1580774400000|2020-02-04 00:00:00|1776.78|1775.28|1777.95|1776.45|1778.18|1776.68|1776.44|1774.94|0
1580774700000|2020-02-04 00:05:00|1777.97|1776.47|1778.68|1777.18|1778.68|1777.18|1777.95|1776.45|0
1580775000000|2020-02-04 00:10:00|1778.77|1777.27|1779.87|1778.37|1780.06|1778.56|1778.77|1777.27|0
1580775300000|2020-02-04 00:15:00|1779.88|1778.38|1780.27|1778.77|1781.53|1780.03|1779.58|1778.08|0
1580775600000|2020-02-04 00:20:00|1780.28|1778.78|1780.02|1778.52|1780.51|1779.01|1779.62|1778.12|0
1580775900000|2020-02-04 00:25:00|1779.91|1778.41|1780.08|1778.58|1780.08|1778.58|1779.58|1778.08|0
1580776200000|2020-02-04 00:30:00|1780.09|1778.59|1780.05|1778.55|1780.53|1779.03|1780.04|1778.54|0
1580776500000|2020-02-04 00:35:00|1780.04|1778.54|1779.15|1777.65|1780.07|1778.57|1778.92|1777.42|0
1580776800000|2020-02-04 00:40:00|1779.16|1777.66|1779.61|1778.11|1780.05|1778.55|1779.15|1777.65|0
1580777100000|2020-02-04 00:45:00|1779.59|1778.09|1779.67|1778.17|1780.07|1778.57|1779.16|1777.66|0
1580777400000|2020-02-04 00:50:00|1779.66|1778.16|1779.56|1778.06|1779.67|1778.17|1779.16|1777.66|0
1580777700000|2020-02-04 00:55:00|1779.57|1778.07|1780.07|1778.57|1780.09|1778.59|1779.56|1778.06|0
1580778000000|2020-02-04 01:00:00|1780.06|1778.56|1780.13|1778.63|1782.83|1781.33|1779.64|1778.14|0
1580778300000|2020-02-04 01:05:00|1780.14|1778.64|1780.11|1778.61|1781.02|1779.52|1779.89|1778.39|0
1580778600000|2020-02-04 01:10:00|1780.1|1778.6|1781.92|1780.42|1781.99|1780.49|1780.07|1778.57|0
1580778900000|2020-02-04 01:15:00|1781.81|1780.31|1781.51|1780.01|1782|1780.5|1781.03|1779.53|0
1580779200000|2020-02-04 01:20:00|1781.52|1780.02|1783.41|1781.91|1783.92|1782.42|1781.51|1780.01|0
1580779500000|2020-02-04 01:25:00|1783.4|1781.9|1782.92|1781.42|1783.44|1781.94|1782.92|1781.42|0
1580779800000|2020-02-04 01:30:00|1782.94|1781.44|1784.31|1782.81|1784.34|1782.84|1782.94|1781.44|0
1580780100000|2020-02-04 01:35:00|1784.32|1782.82|1786.12|1784.62|1786.6|1785.1|1784.31|1782.81|0
1580780400000|2020-02-04 01:40:00|1786.15|1784.65|1785.39|1783.89|1786.61|1785.11|1785.16|1783.66|0
1580780700000|2020-02-04 01:45:00|1785.44|1783.94|1786.37|1784.87|1786.83|1785.33|1785.13|1783.63|0
1580781000000|2020-02-04 01:50:00|1786.38|1784.88|1786.37|1784.87|1786.84|1785.34|1785.91|1784.41|0
1580781300000|2020-02-04 01:55:00|1786.38|1784.88|1786.83|1785.33|1787.32|1785.82|1785.93|1784.43|0
1580781600000|2020-02-04 02:00:00|1786.84|1785.34|1786.6|1785.1|1786.86|1785.36|1785.92|1784.42|0
1580781900000|2020-02-04 02:05:00|1786.55|1785.05|1786.34|1784.84|1786.55|1785.05|1785.85|1784.35|0
1580782200000|2020-02-04 02:10:00|1786.33|1784.83|1786.28|1784.78|1786.6|1785.1|1785.88|1784.38|0
1580782500000|2020-02-04 02:15:00|1786.29|1784.79|1785.07|1783.57|1786.29|1784.79|1785.07|1783.57|0
1580782800000|2020-02-04 02:20:00|1785.09|1783.59|1785.11|1783.61|1785.57|1784.07|1784.17|1782.67|0
1580783100000|2020-02-04 02:25:00|1785.09|1783.59|1786.01|1784.51|1786.23|1784.73|1785.09|1783.59|0
1580783400000|2020-02-04 02:30:00|1786|1784.5|1786.5|1785|1786.53|1785.03|1785.54|1784.04|0
1580783700000|2020-02-04 02:35:00|1786.52|1785.02|1785.58|1784.08|1786.53|1785.03|1785.09|1783.59|0
1580784000000|2020-02-04 02:40:00|1785.59|1784.09|1785.12|1783.62|1785.6|1784.1|1785.11|1783.61|0
1580784300000|2020-02-04 02:45:00|1785.18|1783.68|1785.11|1783.61|1785.34|1783.84|1784.18|1782.68|0
1580784600000|2020-02-04 02:50:00|1785.09|1783.59|1785.62|1784.12|1786.05|1784.55|1784.65|1783.15|0
1580784900000|2020-02-04 02:55:00|1785.6|1784.1|1785.59|1784.09|1785.82|1784.32|1785.13|1783.63|0
1580785200000|2020-02-04 03:00:00|1785.58|1784.08|1785.56|1784.06|1786.03|1784.53|1785.13|1783.63|0
1580785500000|2020-02-04 03:05:00|1785.54|1784.04|1784.68|1783.18|1785.54|1784.04|1784.21|1782.71|0
1580785800000|2020-02-04 03:10:00|1784.67|1783.17|1785.62|1784.12|1785.62|1784.12|1784.65|1783.15|0
1580786100000|2020-02-04 03:15:00|1785.63|1784.13|1785.62|1784.12|1785.63|1784.13|1784.71|1783.21|0
1580786400000|2020-02-04 03:20:00|1785.63|1784.13|1786.08|1784.58|1786.32|1784.82|1785.62|1784.12|0
1580786700000|2020-02-04 03:25:00|1786.09|1784.59|1786.05|1784.55|1786.09|1784.59|1785.62|1784.12|0
1580787000000|2020-02-04 03:30:00|1786.06|1784.56|1786.95|1785.45|1786.98|1785.48|1786.06|1784.56|0
1580787300000|2020-02-04 03:35:00|1786.97|1785.47|1789.41|1787.91|1789.88|1788.38|1786.95|1785.45|0
1580787600000|2020-02-04 03:40:00|1789.42|1787.92|1789.66|1788.16|1790.33|1788.83|1789.41|1787.91|0
1580787900000|2020-02-04 03:45:00|1789.61|1788.11|1788.98|1787.48|1790.42|1788.92|1788.96|1787.46|0
1580788200000|2020-02-04 03:50:00|1788.96|1787.46|1788.98|1787.48|1789.44|1787.94|1788.74|1787.24|0
1580788500000|2020-02-04 03:55:00|1788.99|1787.49|1788.96|1787.46|1789.42|1787.92|1788.95|1787.45|0
1580788800000|2020-02-04 04:00:00|1788.98|1787.48|1788.52|1787.02|1789.91|1788.41|1788.5|1787|0
1580789100000|2020-02-04 04:05:00|1788.53|1787.03|1788.5|1787|1788.98|1787.48|1788.5|1787|0
1580789400000|2020-02-04 04:10:00|1788.52|1787.02|1788.47|1786.97|1788.72|1787.22|1788.47|1786.97|0
1580789700000|2020-02-04 04:15:00|1788.49|1786.99|1788.95|1787.45|1788.95|1787.45|1788.47|1786.97|0
1580790000000|2020-02-04 04:20:00|1788.96|1787.46|1789.44|1787.94|1789.44|1787.94|1788.93|1787.43|0
1580790300000|2020-02-04 04:25:00|1789.43|1787.93|1789.9|1788.4|1790.34|1788.84|1788.98|1787.48|0
1580790600000|2020-02-04 04:30:00|1789.91|1788.41|1790.37|1788.87|1790.39|1788.89|1789.41|1787.91|0
1580790900000|2020-02-04 04:35:00|1790.39|1788.89|1790.32|1788.82|1791.3|1789.8|1789.88|1788.38|0
1580791200000|2020-02-04 04:40:00|1790.33|1788.83|1789.87|1788.37|1790.38|1788.88|1789.86|1788.36|0
1580791500000|2020-02-04 04:45:00|1789.86|1788.36|1789.78|1788.28|1790.34|1788.84|1789.78|1788.28|0
1580791800000|2020-02-04 04:50:00|1789.8|1788.3|1789.35|1787.85|1790|1788.5|1789.34|1787.84|0
1580792100000|2020-02-04 04:55:00|1789.34|1787.84|1789.33|1787.83|1789.76|1788.26|1789.31|1787.81|0
1580792400000|2020-02-04 05:00:00|1789.34|1787.84|1789.24|1787.74|1790.1|1788.6|1789.15|1787.65|0
1580792700000|2020-02-04 05:05:00|1789.25|1787.75|1789.73|1788.23|1789.76|1788.26|1789.24|1787.74|0
1580793000000|2020-02-04 05:10:00|1789.72|1788.22|1789.71|1788.21|1789.73|1788.23|1789.24|1787.74|0
1580793300000|2020-02-04 05:15:00|1789.7|1788.2|1790.35|1788.85|1790.62|1789.12|1789.68|1788.18|0
1580793600000|2020-02-04 05:20:00|1790.41|1788.91|1790.08|1788.58|1790.57|1789.07|1789.67|1788.17|0
1580793900000|2020-02-04 05:25:00|1790.07|1788.57|1789.82|1788.32|1790.27|1788.77|1789.57|1788.07|0
1580794200000|2020-02-04 05:30:00|1789.88|1788.38|1790.48|1788.98|1790.48|1788.98|1789.61|1788.11|0
1580794500000|2020-02-04 05:35:00|1790.46|1788.96|1790.98|1789.48|1791|1789.5|1790.46|1788.96|0
1580794800000|2020-02-04 05:40:00|1791|1789.5|1791.15|1789.65|1791.58|1790.08|1790.51|1789.01|0
1580795100000|2020-02-04 05:45:00|1791.16|1789.66|1791.62|1790.12|1791.64|1790.14|1790.7|1789.2|0
1580795400000|2020-02-04 05:50:00|1791.63|1790.13|1790.73|1789.23|1791.87|1790.37|1790.73|1789.23|0
1580795700000|2020-02-04 05:55:00|1790.75|1789.25|1790.75|1789.25|1791.21|1789.71|1790.72|1789.22|0
1580796000000|2020-02-04 06:00:00|1790.8|1789.3|1791.26|1789.76|1791.27|1789.77|1790.72|1789.22|0
1580796300000|2020-02-04 06:05:00|1791.27|1789.77|1791.61|1790.11|1791.7|1790.2|1791.2|1789.7|0
1580796600000|2020-02-04 06:10:00|1791.55|1790.05|1791.67|1790.17|1792.08|1790.58|1791.15|1789.65|0
1580796900000|2020-02-04 06:15:00|1791.65|1790.15|1792.48|1790.98|1793.43|1791.93|1791.64|1790.14|0
1580797200000|2020-02-04 06:20:00|1792.47|1790.97|1792.43|1790.93|1792.94|1791.44|1792.41|1790.91|0
1580797500000|2020-02-04 06:25:00|1792.42|1790.92|1791.85|1790.35|1792.88|1791.38|1791.85|1790.35|0
1580797800000|2020-02-04 06:30:00|1791.86|1790.36|1791.42|1789.92|1792.28|1790.78|1791.39|1789.89|0
1580798100000|2020-02-04 06:35:00|1791.4|1789.9|1791.76|1790.26|1791.81|1790.31|1791.33|1789.83|0
1580798400000|2020-02-04 06:40:00|1791.77|1790.27|1792.67|1791.17|1792.68|1791.18|1791.76|1790.26|0
1580798700000|2020-02-04 06:45:00|1792.65|1791.15|1792.58|1791.08|1792.66|1791.16|1792.2|1790.7|0
1580799000000|2020-02-04 06:50:00|1792.57|1791.07|1792.74|1791.24|1793.12|1791.62|1792.14|1790.64|0
1580799300000|2020-02-04 06:55:00|1792.73|1791.23|1793.53|1792.03|1794.52|1793.02|1792.73|1791.23|0
1580799600000|2020-02-04 07:00:00|1793.52|1792.02|1792.17|1790.67|1794.03|1792.53|1792.17|1790.67|0
1580799900000|2020-02-04 07:05:00|1792.28|1790.78|1791.26|1789.76|1792.61|1791.11|1791.23|1789.73|0
1580800200000|2020-02-04 07:10:00|1791.32|1789.82|1791.71|1790.21|1792.17|1790.67|1791.26|1789.76|0
1580800500000|2020-02-04 07:15:00|1791.7|1790.2|1790.74|1789.24|1791.72|1790.22|1790.31|1788.81|0
1580800800000|2020-02-04 07:20:00|1790.75|1789.25|1790.72|1789.22|1790.81|1789.31|1790.72|1789.22|0
1580801100000|2020-02-04 07:25:00|1790.74|1789.24|1791.18|1789.68|1791.61|1790.11|1790.72|1789.22|0
1580801400000|2020-02-04 07:30:00|1791.19|1789.69|1792.47|1790.97|1793.72|1792.22|1790.76|1789.26|36
1580801700000|2020-02-04 07:35:00|1792.59|1791.09|1792.34|1790.84|1792.59|1791.09|1792.22|1790.72|21
1580802000000|2020-02-04 07:40:00|1792.22|1790.72|1792.59|1791.09|1792.97|1791.47|1791.97|1790.47|42
1580802300000|2020-02-04 07:45:00|1792.72|1791.22|1792.72|1791.22|1792.97|1791.47|1792.72|1791.22|12
1580802600000|2020-02-04 07:50:00|1792.47|1790.97|1792.84|1791.34|1792.97|1791.47|1792.47|1790.97|23
1580802900000|2020-02-04 07:55:00|1793.29|1791.79|1793.89|1792.39|1793.89|1792.39|1792.43|1790.93|0
1580803200000|2020-02-04 08:00:00|1793.77|1792.27|1795.72|1795.22|1796.22|1795.72|1790.47|1789.97|6218
1580803500000|2020-02-04 08:05:00|1795.59|1795.09|1799.97|1799.47|1800.22|1799.72|1794.97|1794.47|3797
1580803800000|2020-02-04 08:10:00|1800.22|1799.72|1797.59|1797.09|1800.97|1800.47|1796.34|1795.84|3215
1580804100000|2020-02-04 08:15:00|1797.72|1797.22|1798.47|1797.97|1799.97|1799.47|1797.47|1796.97|2402
1580804400000|2020-02-04 08:20:00|1798.22|1797.72|1798.72|1798.22|1799.97|1799.47|1798.22|1797.72|1799
1580804700000|2020-02-04 08:25:00|1798.59|1798.09|1799.47|1798.97|1800.47|1799.97|1798.59|1798.09|2083
1580805000000|2020-02-04 08:30:00|1799.34|1798.84|1797.47|1796.97|1799.47|1798.97|1797.47|1796.97|1456
1580805300000|2020-02-04 08:35:00|1797.22|1796.72|1796.97|1796.47|1798.47|1797.97|1796.09|1795.59|1713
1580805600000|2020-02-04 08:40:00|1796.71|1796.21|1797.46|1796.96|1798.21|1797.71|1795.71|1795.21|1047
1580805900000|2020-02-04 08:45:00|1797.71|1797.21|1798.96|1798.46|1799.46|1798.96|1797.58|1797.08|1183
1580806200000|2020-02-04 08:50:00|1799.21|1798.71|1798.96|1798.46|1800.96|1800.46|1798.96|1798.46|1172
1580806500000|2020-02-04 08:55:00|1799.08|1798.58|1800.71|1800.21|1800.71|1800.21|1798.96|1798.46|794
1580806800000|2020-02-04 09:00:00|1800.46|1799.96|1800.71|1800.21|1800.83|1800.33|1799.08|1798.58|792
1580807100000|2020-02-04 09:05:00|1800.96|1800.46|1799.46|1798.96|1801.46|1800.96|1799.21|1798.71|800
1580807400000|2020-02-04 09:10:00|1799.58|1799.08|1799.96|1799.46|1800.08|1799.58|1798.71|1798.21|578
1580807700000|2020-02-04 09:15:00|1799.83|1799.33|1798.46|1797.96|1800.21|1799.71|1798.33|1797.83|548
1580808000000|2020-02-04 09:20:00|1798.58|1798.08|1800.46|1799.96|1800.58|1800.08|1798.46|1797.96|715
1580808300000|2020-02-04 09:25:00|1800.58|1800.08|1800.46|1799.96|1800.96|1800.46|1800.08|1799.58|639
1580808600000|2020-02-04 09:30:00|1800.33|1799.83|1801.71|1801.21|1802.21|1801.71|1800.21|1799.71|1143
1580808900000|2020-02-04 09:35:00|1801.83|1801.33|1802.96|1802.46|1803.46|1802.96|1801.71|1801.21|831
1580809200000|2020-02-04 09:40:00|1803.08|1802.58|1803.46|1802.96|1803.96|1803.46|1802.46|1801.96|665
1580809500000|2020-02-04 09:45:00|1803.71|1803.21|1804.71|1804.21|1805.21|1804.71|1803.71|1803.21|1176
1580809800000|2020-02-04 09:50:00|1804.58|1804.08|1805.21|1804.71|1805.46|1804.96|1804.21|1803.71|854
1580810100000|2020-02-04 09:55:00|1805.33|1804.83|1804.71|1804.21|1805.46|1804.96|1804.46|1803.96|1100
1580810400000|2020-02-04 10:00:00|1804.83|1804.33|1804.46|1803.96|1804.96|1804.46|1803.71|1803.21|1428
1580810700000|2020-02-04 10:05:00|1804.58|1804.08|1804.71|1804.21|1804.71|1804.21|1803.71|1803.21|803
1580811000000|2020-02-04 10:10:00|1804.46|1803.96|1803.83|1803.33|1804.71|1804.21|1803.71|1803.21|1219
1580811300000|2020-02-04 10:15:00|1803.71|1803.21|1802.96|1802.46|1804.46|1803.96|1802.96|1802.46|532
1580811600000|2020-02-04 10:20:00|1803.08|1802.58|1803.71|1803.21|1803.71|1803.21|1802.71|1802.21|578
1580811900000|2020-02-04 10:25:00|1803.83|1803.33|1803.46|1802.96|1803.96|1803.46|1802.96|1802.46|456
1580812200000|2020-02-04 10:30:00|1803.58|1803.08|1804.46|1803.96|1804.71|1804.21|1803.46|1802.96|774
1580812500000|2020-02-04 10:35:00|1804.58|1804.08|1804.46|1803.96|1804.96|1804.46|1804.08|1803.58|206
1580812800000|2020-02-04 10:40:00|1804.21|1803.71|1804.21|1803.71|1804.46|1803.96|1803.71|1803.21|258
1580813100000|2020-02-04 10:45:00|1804.08|1803.58|1803.46|1802.96|1804.21|1803.71|1803.46|1802.96|351
1580813400000|2020-02-04 10:50:00|1803.58|1803.08|1804.46|1803.96|1804.71|1804.21|1803.46|1802.96|274
1580813700000|2020-02-04 10:55:00|1804.58|1804.08|1803.96|1803.46|1804.71|1804.21|1803.96|1803.46|230
1580814000000|2020-02-04 11:00:00|1804.21|1803.71|1802.83|1802.33|1804.21|1803.71|1802.46|1801.96|846
1580814300000|2020-02-04 11:05:00|1802.96|1802.46|1803.96|1803.46|1803.96|1803.46|1802.71|1802.21|512
1580814600000|2020-02-04 11:10:00|1804.21|1803.71|1805.71|1805.21|1805.71|1805.21|1804.21|1803.71|497
1580814900000|2020-02-04 11:15:00|1805.46|1804.96|1804.96|1804.46|1806.46|1805.96|1804.96|1804.46|566
1580815200000|2020-02-04 11:20:00|1804.71|1804.21|1804.71|1804.21|1805.21|1804.71|1804.33|1803.83|559
1580815500000|2020-02-04 11:25:00|1804.58|1804.08|1804.71|1804.21|1804.96|1804.46|1804.46|1803.96|271
1580815800000|2020-02-04 11:30:00|1804.83|1804.33|1805.08|1804.58|1805.71|1805.21|1804.71|1804.21|443
1580816100000|2020-02-04 11:35:00|1804.96|1804.46|1803.46|1802.96|1805.08|1804.58|1802.96|1802.46|777
1580816400000|2020-02-04 11:40:00|1803.21|1802.71|1803.21|1802.71|1803.96|1803.46|1802.96|1802.46|432
1580816700000|2020-02-04 11:45:00|1803.08|1802.58|1804.71|1804.21|1804.71|1804.21|1802.96|1802.46|256
1580817000000|2020-02-04 11:50:00|1804.96|1804.46|1804.21|1803.71|1804.96|1804.46|1803.71|1803.21|362
1580817300000|2020-02-04 11:55:00|1804.08|1803.58|1803.96|1803.46|1804.46|1803.96|1803.21|1802.71|705
1580817600000|2020-02-04 12:00:00|1804.08|1803.58|1804.71|1804.21|1805.21|1804.71|1802.96|1802.46|1143
1580817900000|2020-02-04 12:05:00|1804.96|1804.46|1805.96|1805.46|1806.46|1805.96|1804.71|1804.21|703
1580818200000|2020-02-04 12:10:00|1806.08|1805.58|1805.96|1805.46|1806.83|1806.33|1805.96|1805.46|808
1580818500000|2020-02-04 12:15:00|1806.08|1805.58|1806.71|1806.21|1807.21|1806.71|1805.96|1805.46|400
1580818800000|2020-02-04 12:20:00|1806.83|1806.33|1807.21|1806.71|1807.46|1806.96|1806.46|1805.96|635
1580819100000|2020-02-04 12:25:00|1807.08|1806.58|1808.71|1808.21|1809.21|1808.71|1806.96|1806.46|543
1580819400000|2020-02-04 12:30:00|1808.96|1808.46|1808.96|1808.46|1809.46|1808.96|1808.71|1808.21|789
1580819700000|2020-02-04 12:35:00|1809.08|1808.58|1809.33|1808.83|1809.96|1809.46|1808.96|1808.46|762
1580820000000|2020-02-04 12:40:00|1809.41|1808.91|1810.54|1810.04|1810.54|1810.04|1809.29|1808.79|755
1580820300000|2020-02-04 12:45:00|1810.41|1809.91|1809.04|1808.54|1810.54|1810.04|1808.79|1808.29|868
1580820600000|2020-02-04 12:50:00|1808.91|1808.41|1809.79|1809.29|1809.79|1809.29|1808.54|1808.04|678
1580820900000|2020-02-04 12:55:00|1809.91|1809.41|1810.04|1809.54|1810.04|1809.54|1809.54|1809.04|328
1580821200000|2020-02-04 13:00:00|1809.91|1809.41|1809.29|1808.79|1810.04|1809.54|1809.04|1808.54|647
1580821500000|2020-02-04 13:05:00|1809.41|1808.91|1809.29|1808.79|1809.54|1809.04|1808.79|1808.29|476
1580821800000|2020-02-04 13:10:00|1809.41|1808.91|1809.04|1808.54|1809.41|1808.91|1808.79|1808.29|557
1580822100000|2020-02-04 13:15:00|1808.91|1808.41|1808.16|1807.66|1809.29|1808.79|1807.79|1807.29|696
1580822400000|2020-02-04 13:20:00|1808.29|1807.79|1808.29|1807.79|1809.04|1808.54|1808.04|1807.54|682
1580822700000|2020-02-04 13:25:00|1808.41|1807.91|1809.04|1808.54|1809.54|1809.04|1808.29|1807.79|1021
1580823000000|2020-02-04 13:30:00|1808.91|1808.41|1809.54|1809.04|1809.79|1809.29|1808.79|1808.29|553
1580823300000|2020-02-04 13:35:00|1809.66|1809.16|1810.04|1809.54|1810.54|1810.04|1809.54|1809.04|692
1580823600000|2020-02-04 13:40:00|1810.16|1809.66|1809.79|1809.29|1810.29|1809.79|1809.54|1809.04|563
1580823900000|2020-02-04 13:45:00|1809.66|1809.16|1810.54|1810.04|1810.79|1810.29|1809.29|1808.79|1096
1580824200000|2020-02-04 13:50:00|1810.79|1810.29|1811.29|1810.79|1812.29|1811.79|1810.79|1810.29|1354
1580824500000|2020-02-04 13:55:00|1811.54|1811.04|1811.54|1811.04|1811.66|1811.16|1810.29|1809.79|807
1580824800000|2020-02-04 14:00:00|1811.66|1811.16|1810.79|1810.29|1812.04|1811.54|1810.54|1810.04|802
1580825100000|2020-02-04 14:05:00|1810.91|1810.41|1810.54|1810.04|1811.29|1810.79|1810.54|1810.04|1157
1580825400000|2020-02-04 14:10:00|1810.66|1810.16|1808.16|1807.66|1810.79|1810.29|1807.66|1807.16|1482
1580825700000|2020-02-04 14:15:00|1808.29|1807.79|1809.04|1808.54|1809.04|1808.54|1808.04|1807.54|543
1580826000000|2020-02-04 14:20:00|1809.16|1808.66|1809.79|1809.29|1810.04|1809.54|1808.79|1808.29|1049
1580826300000|2020-02-04 14:25:00|1809.66|1809.16|1809.54|1809.04|1809.66|1809.16|1808.54|1808.04|577
1580826600000|2020-02-04 14:30:00|1809.66|1809.16|1809.04|1808.54|1810.54|1810.04|1808.29|1807.79|1517
1580826900000|2020-02-04 14:35:00|1809.29|1808.79|1809.79|1809.29|1810.79|1810.29|1809.04|1808.54|2712
1580827200000|2020-02-04 14:40:00|1810.04|1809.54|1812.29|1811.79|1812.29|1811.79|1810.04|1809.54|1732
1580827500000|2020-02-04 14:45:00|1812.54|1812.04|1814.29|1813.79|1814.29|1813.79|1812.29|1811.79|2092
1580827800000|2020-02-04 14:50:00|1814.54|1814.04|1814.29|1813.79|1815.04|1814.54|1814.04|1813.54|1818
1580828100000|2020-02-04 14:55:00|1814.16|1813.66|1814.54|1814.04|1815.04|1814.54|1814.04|1813.54|1806
1580828400000|2020-02-04 15:00:00|1814.79|1814.29|1813.79|1813.29|1815.54|1815.04|1813.54|1813.04|2268
1580828700000|2020-02-04 15:05:00|1814.04|1813.54|1815.41|1814.91|1815.54|1815.04|1813.79|1813.29|2117
1580829000000|2020-02-04 15:10:00|1815.28|1814.78|1813.41|1812.91|1815.91|1815.41|1812.28|1811.78|1942
1580829300000|2020-02-04 15:15:00|1813.28|1812.78|1814.16|1813.66|1814.16|1813.66|1813.16|1812.66|1126
1580829600000|2020-02-04 15:20:00|1814.28|1813.78|1814.66|1814.16|1814.91|1814.41|1813.53|1813.03|1125
1580829900000|2020-02-04 15:25:00|1814.78|1814.28|1816.91|1816.41|1816.91|1816.41|1814.66|1814.16|1278
1580830200000|2020-02-04 15:30:00|1817.16|1816.66|1816.41|1815.91|1817.16|1816.66|1816.16|1815.66|2483
1580830500000|2020-02-04 15:35:00|1816.66|1816.16|1816.91|1816.41|1816.91|1816.41|1816.16|1815.66|1586
1580830800000|2020-02-04 15:40:00|1817.03|1816.53|1816.16|1815.66|1817.16|1816.66|1816.16|1815.66|1365
1580831100000|2020-02-04 15:45:00|1816.41|1815.91|1817.03|1816.53|1817.16|1816.66|1815.66|1815.16|1150
1580831400000|2020-02-04 15:50:00|1816.91|1816.41|1816.16|1815.66|1817.41|1816.91|1815.91|1815.41|1158
1580831700000|2020-02-04 15:55:00|1816.28|1815.78|1815.91|1815.41|1816.91|1816.41|1815.41|1814.91|1095
1580832000000|2020-02-04 16:00:00|1815.66|1815.16|1815.41|1814.91|1816.16|1815.66|1815.28|1814.78|1306
1580832300000|2020-02-04 16:05:00|1815.16|1814.66|1816.16|1815.66|1816.41|1815.91|1814.91|1814.41|1731
1580832600000|2020-02-04 16:10:00|1816.28|1815.78|1816.16|1815.66|1816.66|1816.16|1815.91|1815.41|1636
1580832900000|2020-02-04 16:15:00|1816.03|1815.53|1817.91|1817.41|1817.91|1817.41|1815.66|1815.16|2029
1580833200000|2020-02-04 16:20:00|1817.78|1817.28|1818.91|1817.41|1818.91|1818.16|1817.53|1817.03|4055
1580833500000|2020-02-04 16:25:00|1818.97|1817.47|1820.23|1818.73|1820.74|1819.24|1818.97|1817.47|2908
1580833800000|2020-02-04 16:30:00|1820.24|1818.74|1822.91|1821.41|1822.91|1821.41|1820.21|1818.71|594
1580834100000|2020-02-04 16:35:00|1823.03|1821.53|1822.41|1820.91|1823.41|1821.91|1821.41|1819.91|402
1580834400000|2020-02-04 16:40:00|1822.28|1820.78|1821.78|1820.28|1822.28|1820.78|1821.66|1820.16|41
1580834700000|2020-02-04 16:45:00|1821.66|1820.16|1821.66|1820.16|1822.53|1821.03|1821.41|1819.91|42
1580835000000|2020-02-04 16:50:00|1821.53|1820.03|1820.78|1819.28|1821.53|1820.03|1819.41|1817.91|104
1580835300000|2020-02-04 16:55:00|1820.66|1819.16|1820.28|1818.78|1820.66|1819.16|1819.28|1817.78|28
1580835600000|2020-02-04 17:00:00|1820.26|1818.76|1820.33|1818.83|1820.71|1819.21|1819.82|1818.32|0
1580835900000|2020-02-04 17:05:00|1820.31|1818.81|1820.33|1818.83|1820.34|1818.84|1819.83|1818.33|0
1580836200000|2020-02-04 17:10:00|1820.34|1818.84|1820.82|1819.32|1820.83|1819.33|1820.33|1818.83|0
1580836500000|2020-02-04 17:15:00|1820.83|1819.33|1820.71|1819.21|1821.25|1819.75|1819.8|1818.3|0
1580836800000|2020-02-04 17:20:00|1820.72|1819.22|1821.25|1819.75|1821.27|1819.77|1820.71|1819.21|0
1580837100000|2020-02-04 17:25:00|1821.24|1819.74|1822.39|1820.89|1822.4|1820.9|1821.18|1819.68|0
1580837400000|2020-02-04 17:30:00|1822.4|1820.9|1821.07|1819.57|1822.44|1820.94|1821.04|1819.54|0
1580837700000|2020-02-04 17:35:00|1821.18|1819.68|1821.5|1820|1821.51|1820.01|1821.05|1819.55|0
1580838000000|2020-02-04 17:40:00|1821.45|1819.95|1821.45|1819.95|1821.46|1819.96|1820.95|1819.45|0
1580838300000|2020-02-04 17:45:00|1821.43|1819.93|1820.93|1819.43|1821.89|1820.39|1820.93|1819.43|0
1580838600000|2020-02-04 17:50:00|1820.95|1819.45|1820.95|1819.45|1821.4|1819.9|1820.47|1818.97|0
1580838900000|2020-02-04 17:55:00|1820.97|1819.47|1821.37|1819.87|1821.37|1819.87|1820.9|1819.4|0
1580839200000|2020-02-04 18:00:00|1821.39|1819.89|1820.97|1819.47|1821.42|1819.92|1820.95|1819.45|0
1580839500000|2020-02-04 18:05:00|1820.96|1819.46|1820.49|1818.99|1820.99|1819.49|1820.47|1818.97|0
1580839800000|2020-02-04 18:10:00|1820.5|1819|1819.98|1818.48|1820.5|1819|1819.98|1818.48|0
1580840100000|2020-02-04 18:15:00|1819.99|1818.49|1818.27|1816.77|1819.99|1818.49|1818.22|1816.72|0
1580840400000|2020-02-04 18:20:00|1818.26|1816.76|1818.26|1816.76|1818.32|1816.82|1818.22|1816.72|0
1580840700000|2020-02-04 18:25:00|1818.24|1816.74|1818.21|1816.71|1818.26|1816.76|1817.27|1815.77|0
1580841000000|2020-02-04 18:30:00|1818.22|1816.72|1818.27|1816.77|1818.27|1816.77|1818.21|1816.71|0
1580841300000|2020-02-04 18:35:00|1818.28|1816.78|1818.73|1817.23|1818.75|1817.25|1818.28|1816.78|0
1580841600000|2020-02-04 18:40:00|1818.72|1817.22|1819.21|1817.71|1819.23|1817.73|1818.26|1816.76|0
1580841900000|2020-02-04 18:45:00|1819.2|1817.7|1819.26|1817.76|1819.28|1817.78|1818.78|1817.28|0
1580842200000|2020-02-04 18:50:00|1819.25|1817.75|1819.28|1817.78|1819.31|1817.81|1818.81|1817.31|0
1580842500000|2020-02-04 18:55:00|1819.26|1817.76|1819.31|1817.81|1819.31|1817.81|1818.84|1817.34|0
1580842800000|2020-02-04 19:00:00|1819.3|1817.8|1819.33|1817.83|1819.76|1818.26|1819.26|1817.76|0
1580843100000|2020-02-04 19:05:00|1819.32|1817.82|1819.79|1818.29|1819.79|1818.29|1819.32|1817.82|0
1580843400000|2020-02-04 19:10:00|1819.81|1818.31|1819.79|1818.29|1819.86|1818.36|1819.35|1817.85|0
1580843700000|2020-02-04 19:15:00|1819.78|1818.28|1819.29|1817.79|1819.79|1818.29|1819.27|1817.77|0
1580844000000|2020-02-04 19:20:00|1819.26|1817.76|1818.8|1817.3|1819.27|1817.77|1818.78|1817.28|0
1580844300000|2020-02-04 19:25:00|1818.81|1817.31|1818.34|1816.84|1818.81|1817.31|1818.3|1816.8|0
1580844600000|2020-02-04 19:30:00|1818.33|1816.83|1818.75|1817.25|1819.26|1817.76|1818.27|1816.77|0
1580844900000|2020-02-04 19:35:00|1818.76|1817.26|1819.67|1818.17|1819.72|1818.22|1818.75|1817.25|0
1580845200000|2020-02-04 19:40:00|1819.66|1818.16|1820.07|1818.57|1820.2|1818.7|1819.22|1817.72|0
1580845500000|2020-02-04 19:45:00|1819.77|1818.27|1819.78|1818.28|1820.21|1818.71|1819.74|1818.24|0
1580845800000|2020-02-04 19:50:00|1819.77|1818.27|1819.26|1817.76|1819.77|1818.27|1819.24|1817.74|0
1580846100000|2020-02-04 19:55:00|1819.24|1817.74|1819.21|1817.71|1819.71|1818.21|1819.21|1817.71|0
1580846400000|2020-02-04 20:00:00|1819.2|1817.7|1818.8|1817.3|1819.24|1817.74|1818.74|1817.24|0
1580846700000|2020-02-04 20:05:00|1818.78|1817.28|1818.27|1816.77|1819.21|1817.71|1818.27|1816.77|0
1580847000000|2020-02-04 20:10:00|1818.29|1816.79|1818.62|1817.12|1818.77|1817.27|1818.26|1816.76|0
1580847300000|2020-02-04 20:15:00|1818.64|1817.14|1819.15|1817.65|1819.15|1817.65|1818.15|1816.65|0
1580847600000|2020-02-04 20:20:00|1819.14|1817.64|1819.66|1818.16|1819.71|1818.21|1819.12|1817.62|0
1580847900000|2020-02-04 20:25:00|1819.64|1818.14|1819.67|1818.17|1819.71|1818.21|1819.21|1817.71|0
1580848200000|2020-02-04 20:30:00|1819.66|1818.16|1819.15|1817.65|1820.14|1818.64|1819.15|1817.65|0
1580848500000|2020-02-04 20:35:00|1819.14|1817.64|1819.1|1817.6|1819.68|1818.18|1818.7|1817.2|0
1580848800000|2020-02-04 20:40:00|1819.11|1817.61|1818.57|1817.07|1819.11|1817.61|1818.17|1816.67|0
1580849100000|2020-02-04 20:45:00|1818.44|1816.94|1818.6|1817.1|1819.12|1817.62|1818.09|1816.59|0
1580849400000|2020-02-04 20:50:00|1818.57|1817.07|1817.55|1816.05|1818.6|1817.1|1817.07|1815.57|0
1580849700000|2020-02-04 20:55:00|1817.53|1816.03|1817.37|1815.87|1817.53|1816.03|1816.43|1814.93|0
1580850000000|2020-02-04 21:00:00|1817.35|1815.85|1817.15|1815.65|1817.39|1815.89|1815.89|1814.39|0
1580850300000|2020-02-04 21:05:00|1817.13|1815.63|1817.44|1815.94|1817.44|1815.94|1816.52|1815.02|0
1580850600000|2020-02-04 21:10:00|1817.42|1815.92|1818.52|1817.02|1818.72|1817.22|1816.92|1815.42|0
1580850900000|2020-02-04 21:15:00|1818.43|1816.93|1818.52|1817.02|1818.6|1817.1|1818.43|1816.93|0
1580851200000|2020-02-04 21:20:00|1818.39|1816.89|1818.39|1816.89|1818.52|1817.02|1818.35|1816.85|0
1580851500000|2020-02-04 21:25:00|1818.27|1816.77|1818.11|1816.61|1818.27|1816.77|1818.07|1816.57|0
1580851800000|2020-02-04 21:30:00|1818.09|1816.59|1818.62|1817.12|1818.86|1817.36|1817.99|1816.49|0
1580852100000|2020-02-04 21:35:00|1818.6|1817.1|1818.86|1817.36|1818.86|1817.36|1818.47|1816.97|0
1580852400000|2020-02-04 21:40:00|1818.84|1817.34|1820.8|1819.3|1820.9|1819.4|1818.62|1817.12|0
1580852700000|2020-02-04 21:45:00|1820.78|1819.28|1819.79|1818.29|1820.9|1819.4|1818.66|1817.16|0
1580853000000|2020-02-04 21:50:00|1819.81|1818.31|1819.54|1818.04|1820.03|1818.53|1819.44|1817.94|0
1580853300000|2020-02-04 21:55:00|1819.52|1818.02|1819.64|1818.14|1820.03|1818.53|1819.44|1817.94|0
1580853600000|2020-02-04 22:00:00|1819.52|1818.02|1819.77|1818.27|1819.81|1818.31|1819.52|1818.02|0
1580853900000|2020-02-04 22:05:00|1819.81|1818.31|1819.93|1818.43|1820.09|1818.59|1819.81|1818.31|0
1580854200000|2020-02-04 22:10:00|1820.09|1818.59|1819.6|1818.1|1820.13|1818.63|1819.56|1818.06|0
1580854500000|2020-02-04 22:15:00|1819.81|1818.31|1819.77|1818.27|1819.97|1818.47|1819.56|1818.06|0
1580854800000|2020-02-04 22:20:00|1819.73|1818.23|1819.73|1818.23|1819.77|1818.27|1819.68|1818.18|0
1580855100000|2020-02-04 22:25:00|1819.68|1818.18|1819.77|1818.27|1819.77|1818.27|1819.6|1818.1|0
1580855700000|2020-02-04 22:35:00|1819.56|1818.06|1819.64|1818.14|1819.73|1818.23|1819.52|1818.02|0
1580856000000|2020-02-04 22:40:00|1819.68|1818.18|1819.28|1817.78|1819.68|1818.18|1819.28|1817.78|0
1580856300000|2020-02-04 22:45:00|1819.36|1817.86|1819.28|1817.78|1819.36|1817.86|1819.24|1817.74|0
1580856600000|2020-02-04 22:50:00|1819.36|1817.86|1819.36|1817.86|1819.52|1818.02|1819.36|1817.86|0
1580856900000|2020-02-04 22:55:00|1819.4|1817.9|1819.56|1818.06|1819.56|1818.06|1819.36|1817.86|0
1580857200000|2020-02-04 23:00:00|1819.54|1818.04|1818.86|1817.36|1819.56|1818.06|1818.02|1816.52|0
1580857500000|2020-02-04 23:05:00|1818.85|1817.35|1818.61|1817.11|1818.86|1817.36|1818.61|1817.11|0
1580857800000|2020-02-04 23:10:00|1818.64|1817.14|1818.86|1817.36|1819.1|1817.6|1818.61|1817.11|0
1580858100000|2020-02-04 23:15:00|1818.84|1817.34|1819|1817.5|1819|1817.5|1818.76|1817.26|0
1580858400000|2020-02-04 23:20:00|1819.04|1817.54|1819.74|1818.24|1819.74|1818.24|1819.04|1817.54|0
1580858700000|2020-02-04 23:25:00|1819.71|1818.21|1819.25|1817.75|1819.93|1818.43|1819.25|1817.75|0
1580859000000|2020-02-04 23:30:00|1819.27|1817.77|1818.37|1816.87|1819.35|1817.85|1818.27|1816.77|0
1580859300000|2020-02-04 23:35:00|1818.38|1816.88|1817.7|1816.2|1818.51|1817.01|1817.64|1816.14|0
1580859600000|2020-02-04 23:40:00|1817.74|1816.24|1816.84|1815.34|1818.02|1816.52|1816.79|1815.29|0
1580859900000|2020-02-04 23:45:00|1816.82|1815.32|1816.44|1814.94|1816.99|1815.49|1816.19|1814.69|0
1580860200000|2020-02-04 23:50:00|1816.46|1814.96|1816|1814.5|1816.58|1815.08|1815.7|1814.2|0
1580860500000|2020-02-04 23:55:00|1816.09|1814.59|1816.23|1814.73|1816.56|1815.06|1815.99|1814.49|0
1580860800000|2020-02-05 00:00:00|1816.21|1814.71|1815.8|1814.3|1816.23|1814.73|1815.41|1813.91|0
1580861100000|2020-02-05 00:05:00|1815.82|1814.32|1815.83|1814.33|1816.09|1814.59|1815.45|1813.95|0
1580861400000|2020-02-05 00:10:00|1815.81|1814.31|1816.89|1815.39|1817.55|1816.05|1815.69|1814.19|0
1580861700000|2020-02-05 00:15:00|1816.85|1815.35|1817.03|1815.53|1818.59|1817.09|1816.81|1815.31|0
1580862000000|2020-02-05 00:20:00|1817.05|1815.55|1815.17|1813.67|1817.69|1816.19|1815.17|1813.67|0
1580862300000|2020-02-05 00:25:00|1815.19|1813.69|1814.74|1813.24|1816.09|1814.59|1814.72|1813.22|0
1580862600000|2020-02-05 00:30:00|1814.75|1813.25|1814.76|1813.26|1815.67|1814.17|1814.72|1813.22|0
1580862900000|2020-02-05 00:35:00|1814.78|1813.28|1814.76|1813.26|1815.24|1813.74|1814.54|1813.04|0
1580863200000|2020-02-05 00:40:00|1814.78|1813.28|1814.76|1813.26|1814.78|1813.28|1814.32|1812.82|0
1580863500000|2020-02-05 00:45:00|1814.73|1813.23|1813.66|1812.16|1814.73|1813.23|1813.2|1811.7|0
1580863800000|2020-02-05 00:50:00|1813.65|1812.15|1814.11|1812.61|1814.11|1812.61|1813.42|1811.92|0
1580864100000|2020-02-05 00:55:00|1814.09|1812.59|1813.85|1812.35|1814.11|1812.61|1813.6|1812.1|0
1580864400000|2020-02-05 01:00:00|1813.91|1812.41|1812.73|1811.23|1814.1|1812.6|1812.71|1811.21|0
1580864700000|2020-02-05 01:05:00|1812.94|1811.44|1813.63|1812.13|1814.06|1812.56|1812.94|1811.44|0
1580865000000|2020-02-05 01:10:00|1813.62|1812.12|1814.11|1812.61|1814.13|1812.63|1813.2|1811.7|0
1580865300000|2020-02-05 01:15:00|1814.1|1812.6|1813.67|1812.17|1814.14|1812.64|1813.65|1812.15|0
1580865600000|2020-02-05 01:20:00|1813.68|1812.18|1813.25|1811.75|1813.68|1812.18|1812.79|1811.29|0
1580865900000|2020-02-05 01:25:00|1813.24|1811.74|1813.23|1811.73|1814.11|1812.61|1812.77|1811.27|0
1580866200000|2020-02-05 01:30:00|1813.25|1811.75|1811.89|1810.39|1813.71|1812.21|1811.8|1810.3|0
1580866500000|2020-02-05 01:35:00|1811.87|1810.37|1813.72|1812.22|1813.74|1812.24|1811.43|1809.93|0
1580866800000|2020-02-05 01:40:00|1813.7|1812.2|1813.7|1812.2|1814.17|1812.67|1813.23|1811.73|0
1580867100000|2020-02-05 01:45:00|1813.76|1812.26|1814.9|1813.4|1815.12|1813.62|1813.23|1811.73|0
1580867400000|2020-02-05 01:50:00|1814.95|1813.45|1815.61|1814.11|1815.63|1814.13|1814.2|1812.7|0
1580867700000|2020-02-05 01:55:00|1815.63|1814.13|1816.55|1815.05|1816.58|1815.08|1815.63|1814.13|0
1580868000000|2020-02-05 02:00:00|1816.54|1815.04|1816|1814.5|1816.54|1815.04|1815.63|1814.13|0
1580868300000|2020-02-05 02:05:00|1816.01|1814.51|1815.55|1814.05|1816.47|1814.97|1815.53|1814.03|0
1580868600000|2020-02-05 02:10:00|1815.54|1814.04|1815.31|1813.81|1816|1814.5|1815.1|1813.6|0
1580868900000|2020-02-05 02:15:00|1815.3|1813.8|1815.55|1814.05|1815.97|1814.47|1815.07|1813.57|0
1580869200000|2020-02-05 02:20:00|1815.54|1814.04|1815.55|1814.05|1816.47|1814.97|1815.54|1814.04|0
1580869500000|2020-02-05 02:25:00|1815.53|1814.03|1815.52|1814.02|1815.57|1814.07|1815.03|1813.53|0
1580869800000|2020-02-05 02:30:00|1815.53|1814.03|1815.95|1814.45|1815.97|1814.47|1814.83|1813.33|0
1580870100000|2020-02-05 02:35:00|1815.91|1814.41|1815.97|1814.47|1815.98|1814.48|1815.52|1814.02|0
1580870400000|2020-02-05 02:40:00|1815.98|1814.48|1816.01|1814.51|1816.22|1814.72|1815.53|1814.03|0
1580870700000|2020-02-05 02:45:00|1816|1814.5|1815.52|1814.02|1816.01|1814.51|1815.04|1813.54|0
1580871000000|2020-02-05 02:50:00|1815.5|1814|1815.52|1814.02|1815.74|1814.24|1815.28|1813.78|0
1580871300000|2020-02-05 02:55:00|1815.5|1814|1814.8|1813.3|1815.93|1814.43|1814.8|1813.3|0
1580871600000|2020-02-05 03:00:00|1814.82|1813.32|1814.6|1813.1|1815.03|1813.53|1814.12|1812.62|0
1580871900000|2020-02-05 03:05:00|1814.59|1813.09|1814.55|1813.05|1814.6|1813.1|1814.13|1812.63|0
1580872200000|2020-02-05 03:10:00|1814.57|1813.07|1813.68|1812.18|1814.57|1813.07|1813.63|1812.13|0
1580872500000|2020-02-05 03:15:00|1813.67|1812.17|1814.61|1813.11|1814.62|1813.12|1813.65|1812.15|0
1580872800000|2020-02-05 03:20:00|1814.62|1813.12|1814.65|1813.15|1814.65|1813.15|1814.38|1812.88|0
1580873100000|2020-02-05 03:25:00|1814.64|1813.14|1814.19|1812.69|1814.67|1813.17|1813.73|1812.23|0
1580873400000|2020-02-05 03:30:00|1814.21|1812.71|1814.59|1813.09|1814.64|1813.14|1814.14|1812.64|0
1580873700000|2020-02-05 03:35:00|1814.61|1813.11|1815.05|1813.55|1815.07|1813.57|1814.59|1813.09|0
1580874000000|2020-02-05 03:40:00|1815.06|1813.56|1815.53|1814.03|1815.54|1814.04|1814.62|1813.12|0
1580874300000|2020-02-05 03:45:00|1815.54|1814.04|1815.47|1813.97|1815.96|1814.46|1815.47|1813.97|0
1580874600000|2020-02-05 03:50:00|1815.48|1813.98|1815.46|1813.96|1815.95|1814.45|1815.46|1813.96|0
1580874900000|2020-02-05 03:55:00|1815.47|1813.97|1815.46|1813.96|1815.47|1813.97|1815.44|1813.94|0
1580875200000|2020-02-05 04:00:00|1815.44|1813.94|1815.49|1813.99|1815.9|1814.4|1815.44|1813.94|0
1580875500000|2020-02-05 04:05:00|1815.5|1814|1815.95|1814.45|1816|1814.5|1815.5|1814|0
1580875800000|2020-02-05 04:10:00|1815.94|1814.44|1815.49|1813.99|1815.94|1814.44|1815.48|1813.98|0
1580876100000|2020-02-05 04:15:00|1815.5|1814|1815.51|1814.01|1815.94|1814.44|1815.49|1813.99|0
1580876400000|2020-02-05 04:20:00|1815.52|1814.02|1815.49|1813.99|1815.94|1814.44|1815.48|1813.98|0
1580876700000|2020-02-05 04:25:00|1815.51|1814.01|1815.95|1814.45|1815.95|1814.45|1815.49|1813.99|0
1580877000000|2020-02-05 04:30:00|1815.94|1814.44|1816.86|1815.36|1816.86|1815.36|1815.94|1814.44|0
1580877300000|2020-02-05 04:35:00|1816.75|1815.25|1815.99|1814.49|1816.75|1815.25|1815.99|1814.49|0
1580877600000|2020-02-05 04:40:00|1816.1|1814.6|1816|1814.5|1816.42|1814.92|1815.97|1814.47|0
1580877900000|2020-02-05 04:45:00|1816.01|1814.51|1816.45|1814.95|1816.89|1815.39|1816.01|1814.51|0
1580878200000|2020-02-05 04:50:00|1816.44|1814.94|1816.46|1814.96|1816.89|1815.39|1816.43|1814.93|0
1580878500000|2020-02-05 04:55:00|1816.45|1814.95|1816.45|1814.95|1816.45|1814.95|1816.43|1814.93|0
1580878800000|2020-02-05 05:00:00|1816.48|1814.98|1816.43|1814.93|1816.89|1815.39|1815.99|1814.49|0
1580879100000|2020-02-05 05:05:00|1816.44|1814.94|1816.46|1814.96|1816.46|1814.96|1816.43|1814.93|0
1580879400000|2020-02-05 05:10:00|1816.47|1814.97|1816.02|1814.52|1816.48|1814.98|1816|1814.5|0
1580879700000|2020-02-05 05:15:00|1816|1814.5|1814.68|1813.18|1816.02|1814.52|1814.68|1813.18|0
1580880000000|2020-02-05 05:20:00|1814.66|1813.16|1814.25|1812.75|1814.68|1813.18|1813.82|1812.32|0
1580880300000|2020-02-05 05:25:00|1814.23|1812.73|1814.22|1812.72|1814.69|1813.19|1814.22|1812.72|0
1580880600000|2020-02-05 05:30:00|1814.21|1812.71|1813.76|1812.26|1814.64|1813.14|1813.76|1812.26|0
1580880900000|2020-02-05 05:35:00|1813.75|1812.25|1812.84|1811.34|1813.78|1812.28|1812.84|1811.34|0
1580881200000|2020-02-05 05:40:00|1812.85|1811.35|1812.86|1811.36|1813.76|1812.26|1812.85|1811.35|0
1580881500000|2020-02-05 05:45:00|1812.87|1811.37|1812.08|1810.58|1813.41|1811.91|1812.06|1810.56|0
1580881800000|2020-02-05 05:50:00|1812.09|1810.59|1813.03|1811.53|1813.24|1811.74|1812.09|1810.59|0
1580882100000|2020-02-05 05:55:00|1813.02|1811.52|1812.6|1811.1|1813.06|1811.56|1812.17|1810.67|0
1580882400000|2020-02-05 06:00:00|1812.61|1811.11|1813.89|1812.39|1814.12|1812.62|1812.15|1810.65|0
1580882700000|2020-02-05 06:05:00|1813.84|1812.34|1815.23|1813.73|1815.45|1813.95|1813.69|1812.19|0
1580883000000|2020-02-05 06:10:00|1815.22|1813.72|1815.2|1813.7|1815.66|1814.16|1814.75|1813.25|0
1580883300000|2020-02-05 06:15:00|1815.19|1813.69|1814.73|1813.23|1815.19|1813.69|1814.31|1812.81|0
1580883600000|2020-02-05 06:20:00|1814.74|1813.24|1814.31|1812.81|1815|1813.5|1814.3|1812.8|0
1580883900000|2020-02-05 06:25:00|1814.3|1812.8|1815.14|1813.64|1815.17|1813.67|1814.3|1812.8|0
1580884200000|2020-02-05 06:30:00|1815.13|1813.63|1814.73|1813.23|1815.17|1813.67|1814.7|1813.2|0
1580884500000|2020-02-05 06:35:00|1814.71|1813.21|1815.14|1813.64|1815.17|1813.67|1814.71|1813.21|0
1580884800000|2020-02-05 06:40:00|1815.09|1813.59|1815.12|1813.62|1815.36|1813.86|1814.73|1813.23|0
1580885100000|2020-02-05 06:45:00|1815.11|1813.61|1815.11|1813.61|1815.11|1813.61|1814.68|1813.18|0
1580885400000|2020-02-05 06:50:00|1815|1813.5|1815.15|1813.65|1815.15|1813.65|1814.69|1813.19|0
1580885700000|2020-02-05 06:55:00|1815.14|1813.64|1814.69|1813.19|1815.14|1813.64|1814.68|1813.18|0
1580886000000|2020-02-05 07:00:00|1814.58|1813.08|1816.42|1814.92|1816.89|1815.39|1814.28|1812.78|0
1580886300000|2020-02-05 07:05:00|1816.43|1814.93|1815.91|1814.41|1816.87|1815.37|1815.47|1813.97|0
1580886600000|2020-02-05 07:10:00|1815.9|1814.4|1815|1813.5|1815.91|1814.41|1814.96|1813.46|0
1580886900000|2020-02-05 07:15:00|1815.11|1813.61|1815|1813.5|1815.41|1813.91|1814.52|1813.02|0
1580887200000|2020-02-05 07:20:00|1814.98|1813.48|1814.95|1813.45|1815.41|1813.91|1814.5|1813|0
1580887500000|2020-02-05 07:25:00|1814.96|1813.46|1815.31|1813.81|1815.44|1813.94|1814.96|1813.46|0
1580887800000|2020-02-05 07:30:00|1815.42|1813.92|1817.03|1815.53|1818.41|1816.91|1814.53|1813.03|22
1580888100000|2020-02-05 07:35:00|1816.91|1815.41|1817.16|1815.66|1817.16|1815.66|1816.91|1815.41|3
1580888400000|2020-02-05 07:40:00|1817.28|1815.78|1817.28|1815.78|1817.41|1815.91|1816.91|1815.41|15
1580888700000|2020-02-05 07:45:00|1817.16|1815.66|1818.41|1816.91|1819.03|1817.53|1817.16|1815.66|47
1580889000000|2020-02-05 07:50:00|1818.66|1817.16|1819.03|1817.53|1822.28|1820.78|1818.53|1817.03|162
1580889300000|2020-02-05 07:55:00|1818.99|1817.49|1819.82|1818.32|1819.9|1818.4|1818.97|1817.47|0
1580889600000|2020-02-05 08:00:00|1819.69|1818.19|1822.16|1821.66|1825.41|1824.91|1818.91|1817.59|7371
1580889900000|2020-02-05 08:05:00|1822.28|1821.78|1826.16|1825.66|1826.66|1826.16|1822.28|1821.78|4518
1580890200000|2020-02-05 08:10:00|1825.91|1825.41|1823.91|1823.41|1826.16|1825.66|1823.16|1822.66|2619
1580890500000|2020-02-05 08:15:00|1824.03|1823.53|1821.03|1820.53|1824.16|1823.66|1820.41|1819.91|2393
1580890800000|2020-02-05 08:20:00|1821.16|1820.66|1820.41|1819.91|1821.16|1820.66|1817.91|1817.41|2542
1580891100000|2020-02-05 08:25:00|1820.53|1820.03|1824.16|1823.66|1824.41|1823.91|1819.53|1819.03|1985
1580891400000|2020-02-05 08:30:00|1824.41|1823.91|1826.91|1826.41|1827.91|1827.41|1823.53|1823.03|1798
1580891700000|2020-02-05 08:35:00|1826.78|1826.28|1832.03|1831.53|1832.16|1831.66|1825.78|1825.28|3325
1580892000000|2020-02-05 08:40:00|1832.16|1831.66|1830.91|1830.41|1832.41|1831.91|1830.66|1830.16|2666
1580892300000|2020-02-05 08:45:00|1831.03|1830.53|1834.54|1834.04|1835.66|1835.16|1830.91|1830.41|3966
1580892600000|2020-02-05 08:50:00|1834.41|1833.91|1832.04|1831.54|1836.29|1835.79|1831.54|1831.04|2332
1580892900000|2020-02-05 08:55:00|1831.91|1831.41|1835.79|1835.29|1835.79|1835.29|1831.79|1831.29|1175
1580893200000|2020-02-05 09:00:00|1835.54|1835.04|1837.29|1836.79|1838.29|1837.79|1835.04|1834.54|2534
1580893500000|2020-02-05 09:05:00|1837.16|1836.66|1837.54|1837.04|1838.79|1838.29|1836.79|1836.29|1843
1580893800000|2020-02-05 09:10:00|1837.66|1837.16|1836.54|1836.04|1838.29|1837.79|1836.04|1835.54|1093
1580894100000|2020-02-05 09:15:00|1836.66|1836.16|1839.16|1838.66|1839.79|1839.29|1836.54|1836.04|1224
1580894400000|2020-02-05 09:20:00|1839.29|1838.79|1838.29|1837.79|1840.79|1840.29|1838.04|1837.54|1072
1580894700000|2020-02-05 09:25:00|1838.04|1837.54|1839.04|1838.54|1840.54|1840.04|1838.04|1837.54|1780
1580895000000|2020-02-05 09:30:00|1839.16|1838.66|1840.79|1840.29|1841.04|1840.54|1839.16|1838.66|1523
1580895300000|2020-02-05 09:35:00|1840.91|1840.41|1841.04|1840.54|1841.41|1840.91|1840.04|1839.54|2203
1580895600000|2020-02-05 09:40:00|1841.16|1840.66|1841.29|1840.79|1841.79|1841.29|1840.54|1840.04|2184
1580895900000|2020-02-05 09:45:00|1841.41|1840.91|1842.79|1842.29|1843.29|1842.79|1841.29|1840.79|1179
1580896200000|2020-02-05 09:50:00|1843.04|1842.54|1843.04|1842.54|1843.66|1843.16|1842.29|1841.79|1749
1580896500000|2020-02-05 09:55:00|1842.79|1842.29|1842.79|1842.29|1843.04|1842.54|1842.04|1841.54|898
1580896800000|2020-02-05 10:00:00|1842.91|1842.41|1842.54|1842.04|1842.91|1842.41|1842.04|1841.54|845
1580897100000|2020-02-05 10:05:00|1842.66|1842.16|1842.29|1841.79|1842.91|1842.41|1841.91|1841.41|1052
1580897400000|2020-02-05 10:10:00|1842.16|1841.66|1841.79|1841.29|1842.54|1842.04|1841.29|1840.79|1202
1580897700000|2020-02-05 10:15:00|1841.66|1841.16|1842.54|1842.04|1842.54|1842.04|1841.29|1840.79|1026
1580898000000|2020-02-05 10:20:00|1842.66|1842.16|1842.66|1842.16|1843.04|1842.54|1841.91|1841.41|804
1580898300000|2020-02-05 10:25:00|1842.54|1842.04|1842.29|1841.79|1843.54|1843.04|1842.04|1841.54|554
1580898600000|2020-02-05 10:30:00|1842.16|1841.66|1842.54|1842.04|1842.79|1842.29|1841.54|1841.04|709
1580898900000|2020-02-05 10:35:00|1842.79|1842.29|1843.29|1842.79|1843.54|1843.04|1842.79|1842.29|697
1580899200000|2020-02-05 10:40:00|1843.41|1842.91|1843.79|1843.29|1843.79|1843.29|1842.79|1842.29|880
1580899500000|2020-02-05 10:45:00|1844.04|1843.54|1844.54|1844.04|1844.54|1844.04|1843.54|1843.04|1050
1580899800000|2020-02-05 10:50:00|1844.29|1843.79|1844.66|1844.16|1844.79|1844.29|1844.04|1843.54|453
1580900100000|2020-02-05 10:55:00|1844.79|1844.29|1844.41|1843.91|1845.54|1845.04|1844.04|1843.54|494
1580900400000|2020-02-05 11:00:00|1844.54|1844.04|1844.79|1844.29|1845.04|1844.54|1844.16|1843.66|469
1580900700000|2020-02-05 11:05:00|1845.04|1844.54|1845.54|1845.04|1846.04|1845.54|1845.04|1844.54|688
1580901000000|2020-02-05 11:10:00|1845.29|1844.79|1845.79|1845.29|1846.04|1845.54|1845.04|1844.54|1041
1580901300000|2020-02-05 11:15:00|1846.04|1845.54|1847.54|1847.04|1848.29|1847.79|1845.79|1845.29|919
1580901600000|2020-02-05 11:20:00|1847.66|1847.16|1849.79|1849.29|1849.79|1849.29|1847.54|1847.04|698
1580901900000|2020-02-05 11:25:00|1849.66|1849.16|1848.04|1847.54|1849.79|1849.29|1848.04|1847.54|948
1580902200000|2020-02-05 11:30:00|1848.16|1847.66|1848.54|1848.04|1848.79|1848.29|1847.91|1847.41|532
1580902500000|2020-02-05 11:35:00|1848.41|1847.91|1845.04|1844.54|1848.41|1847.91|1842.91|1842.41|4767
1580902800000|2020-02-05 11:40:00|1845.29|1844.79|1846.79|1846.29|1846.91|1846.41|1844.04|1843.54|1376
1580903100000|2020-02-05 11:45:00|1846.66|1846.16|1846.04|1845.54|1847.04|1846.54|1845.79|1845.29|805
1580903400000|2020-02-05 11:50:00|1846.29|1845.79|1846.29|1845.79|1846.54|1846.04|1845.29|1844.79|580
1580903700000|2020-02-05 11:55:00|1846.41|1845.91|1844.79|1844.29|1847.04|1846.54|1844.79|1844.29|728
1580904000000|2020-02-05 12:00:00|1844.91|1844.41|1844.91|1844.41|1846.29|1845.79|1844.54|1844.04|469
1580904300000|2020-02-05 12:05:00|1844.79|1844.29|1845.79|1845.29|1845.91|1845.41|1844.54|1844.04|283
1580904600000|2020-02-05 12:10:00|1845.91|1845.41|1846.54|1846.04|1847.16|1846.66|1845.91|1845.41|238
1580904900000|2020-02-05 12:15:00|1846.66|1846.16|1848.04|1847.54|1848.04|1847.54|1846.54|1846.04|590
1580905200000|2020-02-05 12:20:00|1848.16|1847.66|1847.29|1846.79|1848.41|1847.91|1846.79|1846.29|763
1580905500000|2020-02-05 12:25:00|1847.41|1846.91|1846.79|1846.29|1847.66|1847.16|1846.66|1846.16|743
1580905800000|2020-02-05 12:30:00|1846.66|1846.16|1847.54|1847.04|1847.79|1847.29|1846.54|1846.04|773
1580906100000|2020-02-05 12:35:00|1847.66|1847.16|1849.29|1848.79|1849.54|1849.04|1847.54|1847.04|972
1580906400000|2020-02-05 12:40:00|1849.16|1848.66|1847.79|1847.29|1849.29|1848.79|1847.79|1847.29|848
1580906700000|2020-02-05 12:45:00|1847.54|1847.04|1847.54|1847.04|1847.79|1847.29|1846.54|1846.04|1010
1580907000000|2020-02-05 12:50:00|1847.29|1846.79|1847.04|1846.54|1847.29|1846.79|1845.91|1845.41|453
1580907300000|2020-02-05 12:55:00|1847.16|1846.66|1847.29|1846.79|1848.04|1847.54|1847.04|1846.54|478
1580907600000|2020-02-05 13:00:00|1847.16|1846.66|1848.04|1847.54|1848.29|1847.79|1847.04|1846.54|519
1580907900000|2020-02-05 13:05:00|1847.91|1847.41|1850.04|1849.54|1850.04|1849.54|1847.91|1847.41|484
1580908200000|2020-02-05 13:10:00|1849.91|1849.41|1850.04|1849.54|1850.54|1850.04|1849.29|1848.79|582
1580908500000|2020-02-05 13:15:00|1849.91|1849.41|1850.29|1849.79|1851.79|1851.29|1849.79|1849.29|1784
1580908800000|2020-02-05 13:20:00|1850.16|1849.66|1849.79|1849.29|1851.16|1850.66|1849.79|1849.29|1059
1580909100000|2020-02-05 13:25:00|1849.91|1849.41|1850.54|1850.04|1850.66|1850.16|1849.91|1849.41|348
1580909400000|2020-02-05 13:30:00|1850.66|1850.16|1851.6|1851.1|1851.85|1851.35|1850.1|1849.6|775
1580909700000|2020-02-05 13:35:00|1851.47|1850.97|1852.85|1852.35|1852.97|1852.47|1851.1|1850.6|691
1580910000000|2020-02-05 13:40:00|1852.72|1852.22|1851.85|1851.35|1853.35|1852.85|1851.85|1851.35|1520
1580910300000|2020-02-05 13:45:00|1851.97|1851.47|1852.85|1852.35|1853.6|1853.1|1851.35|1850.85|911
1580910600000|2020-02-05 13:50:00|1852.72|1852.22|1853.85|1853.35|1854.1|1853.6|1852.6|1852.1|783
1580910900000|2020-02-05 13:55:00|1853.72|1853.22|1852.35|1851.85|1853.72|1853.22|1852.1|1851.6|1109
1580911200000|2020-02-05 14:00:00|1852.1|1851.6|1851.85|1851.35|1852.85|1852.35|1851.6|1851.1|709
1580911500000|2020-02-05 14:05:00|1852.1|1851.6|1851.35|1850.85|1852.6|1852.1|1851.1|1850.6|435
1580911800000|2020-02-05 14:10:00|1851.6|1851.1|1851.22|1850.72|1851.85|1851.35|1850.85|1850.35|757
1580912100000|2020-02-05 14:15:00|1851.35|1850.85|1852.1|1851.6|1852.35|1851.85|1851.1|1850.6|1115
1580912400000|2020-02-05 14:20:00|1852.22|1851.72|1853.1|1852.6|1853.35|1852.85|1852.1|1851.6|573
1580912700000|2020-02-05 14:25:00|1852.97|1852.47|1853.85|1853.35|1853.85|1853.35|1852.47|1851.97|1403
1580913000000|2020-02-05 14:30:00|1853.72|1853.22|1852.6|1852.1|1854.35|1853.85|1852.1|1851.6|2463
1580913300000|2020-02-05 14:35:00|1852.85|1852.35|1851.6|1851.1|1852.85|1852.35|1851.47|1850.97|2415
1580913600000|2020-02-05 14:40:00|1851.47|1850.97|1850.72|1850.22|1851.85|1851.35|1849.6|1849.1|1706
1580913900000|2020-02-05 14:45:00|1850.6|1850.1|1850.97|1850.47|1852.6|1852.1|1850.6|1850.1|1696
1580914200000|2020-02-05 14:50:00|1850.85|1850.35|1848.85|1848.35|1851.35|1850.85|1848.85|1848.35|2417
1580914500000|2020-02-05 14:55:00|1848.97|1848.47|1849.47|1848.97|1850.85|1850.35|1848.35|1847.85|1614
1580914800000|2020-02-05 15:00:00|1849.6|1849.1|1850.72|1850.22|1851.6|1851.1|1849.1|1848.6|1459
1580915100000|2020-02-05 15:05:00|1850.6|1850.1|1848.6|1848.1|1851.85|1851.35|1848.35|1847.85|1587
1580915400000|2020-02-05 15:10:00|1848.75|1848.25|1847.25|1846.75|1849.5|1849|1847|1846.5|1443
1580915700000|2020-02-05 15:15:00|1847.37|1846.87|1846.5|1846|1847.75|1847.25|1846.12|1845.62|1506
1580916000000|2020-02-05 15:20:00|1846.37|1845.87|1847.25|1846.75|1847.5|1847|1845.75|1845.25|1456
1580916300000|2020-02-05 15:25:00|1847|1846.5|1846.25|1845.75|1847.5|1847|1844|1843.5|2282
1580916600000|2020-02-05 15:30:00|1846|1845.5|1847.25|1846.75|1847.75|1847.25|1845.5|1845|1229
1580916900000|2020-02-05 15:35:00|1847.12|1846.62|1845.25|1844.75|1847.87|1847.37|1845|1844.5|2545
1580917200000|2020-02-05 15:40:00|1845.12|1844.62|1847.12|1846.62|1847.25|1846.75|1844.25|1843.75|1964
1580917500000|2020-02-05 15:45:00|1847|1846.5|1847.12|1846.62|1847.37|1846.87|1845.5|1845|1290
1580917800000|2020-02-05 15:50:00|1847|1846.5|1846.5|1846|1847.5|1847|1846.25|1845.75|1837
1580918100000|2020-02-05 15:55:00|1846.37|1845.87|1847.25|1846.75|1848.25|1847.75|1846.25|1845.75|1581
1580918400000|2020-02-05 16:00:00|1847.37|1846.87|1844|1843.5|1847.37|1846.87|1844|1843.5|2587
1580918700000|2020-02-05 16:05:00|1844.25|1843.75|1845.25|1844.75|1845.75|1845.25|1844|1843.5|2096
1580919000000|2020-02-05 16:10:00|1845.5|1845|1845.75|1845.25|1845.75|1845.25|1845|1844.5|1679
1580919300000|2020-02-05 16:15:00|1845.62|1845.12|1846.25|1845.75|1846.5|1846|1845.37|1844.87|3672
1580919600000|2020-02-05 16:20:00|1846.12|1845.62|1846.75|1845.25|1846.75|1845.75|1845.5|1845|5887
1580919900000|2020-02-05 16:25:00|1846.74|1845.24|1847.56|1846.06|1847.61|1846.11|1846.66|1845.16|2548
1580920200000|2020-02-05 16:30:00|1846.23|1844.73|1848|1846.5|1848.12|1846.62|1846.2|1844.7|421
1580920500000|2020-02-05 16:35:00|1847.87|1846.37|1846.25|1844.75|1847.87|1846.37|1846.25|1844.75|204
1580920800000|2020-02-05 16:40:00|1846.12|1844.62|1846.25|1844.75|1846.25|1844.75|1846.12|1844.62|86
1580921100000|2020-02-05 16:45:00|1846.37|1844.87|1846.75|1845.25|1847|1845.5|1846.25|1844.75|203
1580921400000|2020-02-05 16:50:00|1846.87|1845.37|1847|1845.5|1847|1845.5|1846.62|1845.12|39
1580921700000|2020-02-05 16:55:00|1846.87|1845.37|1847.51|1846.01|1848.12|1846.62|1846.62|1845.12|40
1580922000000|2020-02-05 17:00:00|1847.5|1846|1848.01|1846.51|1848.06|1846.56|1847.05|1845.55|0
1580922300000|2020-02-05 17:05:00|1848.03|1846.53|1848.58|1847.08|1848.58|1847.08|1848.03|1846.53|0
1580922600000|2020-02-05 17:10:00|1848.57|1847.07|1848.12|1846.62|1848.58|1847.08|1848.08|1846.58|0
1580922900000|2020-02-05 17:15:00|1848.14|1846.64|1848.5|1847|1848.61|1847.11|1848.09|1846.59|0
1580923200000|2020-02-05 17:20:00|1848.49|1846.99|1848.5|1847|1848.54|1847.04|1848.03|1846.53|0
1580923500000|2020-02-05 17:25:00|1848.52|1847.02|1848.04|1846.54|1848.55|1847.05|1848.04|1846.54|0
1580923800000|2020-02-05 17:30:00|1848.06|1846.56|1848.91|1847.41|1848.94|1847.44|1847.98|1846.48|0
1580924100000|2020-02-05 17:35:00|1848.93|1847.43|1849.37|1847.87|1849.39|1847.89|1848.85|1847.35|0
1580924400000|2020-02-05 17:40:00|1849.36|1847.86|1848.86|1847.36|1849.37|1847.87|1848.42|1846.92|0
1580924700000|2020-02-05 17:45:00|1848.88|1847.38|1848.9|1847.4|1848.9|1847.4|1848.85|1847.35|0
1580925000000|2020-02-05 17:50:00|1848.88|1847.38|1848.42|1846.92|1849.41|1847.91|1848.39|1846.89|0
1580925300000|2020-02-05 17:55:00|1848.43|1846.93|1847.38|1845.88|1848.44|1846.94|1847.35|1845.85|0
1580925600000|2020-02-05 18:00:00|1847.36|1845.86|1847.33|1845.83|1847.81|1846.31|1847.27|1845.77|0
1580925900000|2020-02-05 18:05:00|1847.32|1845.82|1846.85|1845.35|1847.32|1845.82|1846.81|1845.31|0
1580926200000|2020-02-05 18:10:00|1846.84|1845.34|1847.26|1845.76|1847.31|1845.81|1846.81|1845.31|0
1580926500000|2020-02-05 18:15:00|1847.24|1845.74|1846.82|1845.32|1847.29|1845.79|1846.76|1845.26|0
1580926800000|2020-02-05 18:20:00|1846.83|1845.33|1847.29|1845.79|1847.3|1845.8|1846.83|1845.33|0
1580927100000|2020-02-05 18:25:00|1847.28|1845.78|1847.29|1845.79|1847.77|1846.27|1847.26|1845.76|0
1580927400000|2020-02-05 18:30:00|1847.28|1845.78|1847.74|1846.24|1847.79|1846.29|1847.26|1845.76|0
1580927700000|2020-02-05 18:35:00|1847.72|1846.22|1847.67|1846.17|1847.76|1846.26|1847.24|1845.74|0
1580928000000|2020-02-05 18:40:00|1847.68|1846.18|1848.66|1847.16|1848.68|1847.18|1847.23|1845.73|0
1580928300000|2020-02-05 18:45:00|1848.68|1847.18|1849.54|1848.04|1849.54|1848.04|1848.66|1847.16|0
1580928600000|2020-02-05 18:50:00|1849.53|1848.03|1848.58|1847.08|1849.56|1848.06|1848.58|1847.08|0
1580928900000|2020-02-05 18:55:00|1848.6|1847.1|1849|1847.5|1849.52|1848.02|1848.58|1847.08|0
1580929200000|2020-02-05 19:00:00|1848.99|1847.49|1848.48|1846.98|1849.02|1847.52|1848.48|1846.98|0
1580929500000|2020-02-05 19:05:00|1848.49|1846.99|1848.06|1846.56|1848.97|1847.47|1848.03|1846.53|0
1580929800000|2020-02-05 19:10:00|1848.05|1846.55|1848.05|1846.55|1848.08|1846.58|1847.6|1846.1|0
1580930100000|2020-02-05 19:15:00|1848.06|1846.56|1849.1|1847.6|1849.11|1847.61|1848.05|1846.55|0
1580930400000|2020-02-05 19:20:00|1849.09|1847.59|1849.64|1848.14|1849.64|1848.14|1849.08|1847.58|0
1580930700000|2020-02-05 19:25:00|1849.65|1848.15|1849.63|1848.13|1849.66|1848.16|1849.58|1848.08|0
1580931000000|2020-02-05 19:30:00|1849.61|1848.11|1849.58|1848.08|1850.04|1848.54|1849.55|1848.05|0
1580931300000|2020-02-05 19:35:00|1849.57|1848.07|1850.05|1848.55|1850.07|1848.57|1849.56|1848.06|0
1580931600000|2020-02-05 19:40:00|1850.04|1848.54|1850.05|1848.55|1850.12|1848.62|1850.04|1848.54|0
1580931900000|2020-02-05 19:45:00|1850.07|1848.57|1850.05|1848.55|1850.07|1848.57|1849.99|1848.49|0
1580932200000|2020-02-05 19:50:00|1850.07|1848.57|1850.69|1849.19|1850.69|1849.19|1850.07|1848.57|0
1580932500000|2020-02-05 19:55:00|1850.67|1849.17|1850.72|1849.22|1850.75|1849.25|1850.64|1849.14|0
1580932800000|2020-02-05 20:00:00|1850.74|1849.24|1851.62|1850.12|1851.89|1850.39|1850.7|1849.2|0
1580933100000|2020-02-05 20:05:00|1851.64|1850.14|1851.56|1850.06|1852.07|1850.57|1851.54|1850.04|0
1580933400000|2020-02-05 20:10:00|1851.54|1850.04|1851.06|1849.56|1851.57|1850.07|1851.02|1849.52|0
1580933700000|2020-02-05 20:15:00|1851.07|1849.57|1851.56|1850.06|1851.6|1850.1|1851.06|1849.56|0
1580934000000|2020-02-05 20:20:00|1851.57|1850.07|1852.09|1850.59|1852.56|1851.06|1851.56|1850.06|0
1580934300000|2020-02-05 20:25:00|1852.1|1850.6|1851.57|1850.07|1852.11|1850.61|1851.11|1849.61|0
1580934600000|2020-02-05 20:30:00|1851.58|1850.08|1850.57|1849.07|1851.58|1850.08|1850.55|1849.05|0
1580934900000|2020-02-05 20:35:00|1850.56|1849.06|1850.58|1849.08|1851.06|1849.56|1850.53|1849.03|0
1580935200000|2020-02-05 20:40:00|1850.57|1849.07|1851.53|1850.03|1851.56|1850.06|1850.53|1849.03|0
1580935500000|2020-02-05 20:45:00|1851.51|1850.01|1851.03|1849.53|1851.61|1850.11|1850.52|1849.02|0
1580935800000|2020-02-05 20:50:00|1850.97|1849.47|1850.1|1848.6|1851|1849.5|1849.5|1848|0
1580936100000|2020-02-05 20:55:00|1850.08|1848.58|1850.09|1848.59|1851.41|1849.91|1849.57|1848.07|0
1580936400000|2020-02-05 21:00:00|1850.07|1848.57|1850.98|1849.48|1851.62|1850.12|1848.8|1847.3|0
1580936700000|2020-02-05 21:05:00|1851|1849.5|1850.63|1849.13|1851.61|1850.11|1849.87|1848.37|0
1580937000000|2020-02-05 21:10:00|1850.61|1849.11|1851.11|1849.61|1851.42|1849.92|1850.14|1848.64|0
1580937300000|2020-02-05 21:15:00|1851.03|1849.53|1851.15|1849.65|1851.19|1849.69|1850.99|1849.49|0
1580937600000|2020-02-05 21:20:00|1851.19|1849.69|1851.1|1849.6|1851.19|1849.69|1851.02|1849.52|0
1580937900000|2020-02-05 21:25:00|1851.06|1849.56|1851.26|1849.76|1851.35|1849.85|1851.02|1849.52|0
1580938200000|2020-02-05 21:30:00|1851.35|1849.85|1851.65|1850.15|1851.8|1850.3|1851.06|1849.56|0
1580938500000|2020-02-05 21:35:00|1851.63|1850.13|1852.53|1851.03|1852.68|1851.18|1851.41|1849.91|0
1580938800000|2020-02-05 21:40:00|1852.51|1851.01|1852.68|1851.18|1852.68|1851.18|1852.43|1850.93|0
1580939100000|2020-02-05 21:45:00|1852.66|1851.16|1852.04|1850.54|1852.68|1851.18|1852.04|1850.54|0
1580939400000|2020-02-05 21:50:00|1852.06|1850.56|1851.65|1850.15|1852.19|1850.69|1851.55|1850.05|0
1580939700000|2020-02-05 21:55:00|1851.63|1850.13|1851.45|1849.95|1851.8|1850.3|1851.41|1849.91|0
1580940000000|2020-02-05 22:00:00|1851.37|1849.87|1851.37|1849.87|1851.45|1849.95|1851.33|1849.83|0
1580940300000|2020-02-05 22:05:00|1851.41|1849.91|1851.27|1849.77|1851.41|1849.91|1851.27|1849.77|0
1580940600000|2020-02-05 22:10:00|1851.23|1849.73|1851.23|1849.73|1851.23|1849.73|1851.1|1849.6|0
1580940900000|2020-02-05 22:15:00|1851.19|1849.69|1851.39|1849.89|1851.47|1849.97|1851.1|1849.6|0
1580941200000|2020-02-05 22:20:00|1851.35|1849.85|1851.54|1850.04|1851.54|1850.04|1851.35|1849.85|0
1580941500000|2020-02-05 22:25:00|1851.62|1850.12|1851.66|1850.16|1851.66|1850.16|1851.54|1850.04|0
1580941800000|2020-02-05 22:30:00|1851.54|1850.04|1851.51|1850.01|1851.62|1850.12|1851.47|1849.97|0
1580942100000|2020-02-05 22:35:00|1851.59|1850.09|1851.55|1850.05|1851.67|1850.17|1851.47|1849.97|0
1580942400000|2020-02-05 22:40:00|1851.59|1850.09|1851.59|1850.09|1851.59|1850.09|1851.55|1850.05|0
1580942700000|2020-02-05 22:45:00|1851.55|1850.05|1851.55|1850.05|1851.59|1850.09|1851.51|1850.01|0
1580943300000|2020-02-05 22:55:00|1851.63|1850.13|1851.76|1850.26|1851.8|1850.3|1851.63|1850.13|0
1580943600000|2020-02-05 23:00:00|1851.88|1850.38|1852.77|1851.27|1853.07|1851.57|1851.88|1850.38|0
1580943900000|2020-02-05 23:05:00|1852.75|1851.25|1851.89|1850.39|1852.75|1851.25|1851.65|1850.15|0
1580944200000|2020-02-05 23:10:00|1851.91|1850.41|1851.99|1850.49|1852.24|1850.74|1851.89|1850.39|0
1580944500000|2020-02-05 23:15:00|1851.98|1850.48|1851.74|1850.24|1851.99|1850.49|1851.64|1850.14|0
1580944800000|2020-02-05 23:20:00|1851.73|1850.23|1852.12|1850.62|1852.12|1850.62|1851.64|1850.14|0
1580945100000|2020-02-05 23:25:00|1852.1|1850.6|1852.12|1850.62|1852.22|1850.72|1851.97|1850.47|0
1580945400000|2020-02-05 23:30:00|1852.13|1850.63|1851.97|1850.47|1852.22|1850.72|1851.87|1850.37|0
1580945700000|2020-02-05 23:35:00|1851.98|1850.48|1852.22|1850.72|1852.22|1850.72|1851.97|1850.47|0
1580946000000|2020-02-05 23:40:00|1852.21|1850.71|1852.75|1851.25|1852.75|1851.25|1852.12|1850.62|0
1580946300000|2020-02-05 23:45:00|1852.73|1851.23|1850.75|1849.25|1852.73|1851.23|1850.6|1849.1|0
1580946600000|2020-02-05 23:50:00|1850.72|1849.22|1850.75|1849.25|1851.22|1849.72|1850.36|1848.86|0
1580946900000|2020-02-05 23:55:00|1850.76|1849.26|1850.75|1849.25|1850.85|1849.35|1850.5|1849|0
1580947200000|2020-02-06 00:00:00|1850.72|1849.22|1849.87|1848.37|1850.85|1849.35|1849.72|1848.22|0
1580947500000|2020-02-06 00:05:00|1849.85|1848.35|1851.09|1849.59|1851.48|1849.98|1849.72|1848.22|0
1580947800000|2020-02-06 00:10:00|1851.08|1849.58|1850.25|1848.75|1851.09|1849.59|1850.11|1848.61|0
1580948100000|2020-02-06 00:15:00|1850.28|1848.78|1849.09|1847.59|1850.79|1849.29|1849.07|1847.57|0
1580948400000|2020-02-06 00:20:00|1849.2|1847.7|1848.63|1847.13|1849.57|1848.07|1848.62|1847.12|0
1580948700000|2020-02-06 00:25:00|1848.65|1847.15|1848.67|1847.17|1849.08|1847.58|1848.62|1847.12|0
1580949000000|2020-02-06 00:30:00|1848.65|1847.15|1848.68|1847.18|1849.14|1847.64|1848.2|1846.7|0
1580949300000|2020-02-06 00:35:00|1848.67|1847.17|1848.67|1847.17|1848.68|1847.18|1848.67|1847.17|0
1580949600000|2020-02-06 00:40:00|1848.72|1847.22|1849.62|1848.12|1850.15|1848.65|1848.67|1847.17|0
1580949900000|2020-02-06 00:45:00|1849.63|1848.13|1848.74|1847.24|1850.1|1848.6|1848.73|1847.23|0
1580950200000|2020-02-06 00:50:00|1848.73|1847.23|1848.73|1847.23|1849.22|1847.72|1848.3|1846.8|0
1580950500000|2020-02-06 00:55:00|1848.74|1847.24|1848.81|1847.31|1849.24|1847.74|1848.74|1847.24|0
1580950800000|2020-02-06 01:00:00|1848.79|1847.29|1848.81|1847.31|1849.69|1848.19|1848.76|1847.26|0
1580951100000|2020-02-06 01:05:00|1848.82|1847.32|1849.24|1847.74|1849.7|1848.2|1848.78|1847.28|0
1580951400000|2020-02-06 01:10:00|1849.22|1847.72|1849.75|1848.25|1850.18|1848.68|1849.22|1847.72|0
1580951700000|2020-02-06 01:15:00|1849.96|1848.46|1853.55|1852.05|1854.06|1852.56|1849.96|1848.46|0
1580952000000|2020-02-06 01:20:00|1853.57|1852.07|1853.22|1851.72|1853.65|1852.15|1852.21|1850.71|0
1580952300000|2020-02-06 01:25:00|1853.33|1851.83|1852.63|1851.13|1854.11|1852.61|1852.21|1850.71|0
1580952600000|2020-02-06 01:30:00|1852.57|1851.07|1850.33|1848.83|1852.57|1851.07|1849.88|1848.38|0
1580952900000|2020-02-06 01:35:00|1850.31|1848.81|1851.26|1849.76|1851.73|1850.23|1850.31|1848.81|0
1580953200000|2020-02-06 01:40:00|1851.27|1849.77|1851.49|1849.99|1851.72|1850.22|1850.36|1848.86|0
1580953500000|2020-02-06 01:45:00|1851.48|1849.98|1851.29|1849.79|1851.72|1850.22|1850.78|1849.28|0
1580953800000|2020-02-06 01:50:00|1851.34|1849.84|1851.21|1849.71|1851.72|1850.22|1850.8|1849.3|0
1580954100000|2020-02-06 01:55:00|1851.22|1849.72|1851.25|1849.75|1851.69|1850.19|1850.8|1849.3|0
1580954400000|2020-02-06 02:00:00|1851.26|1849.76|1852.26|1850.76|1852.26|1850.76|1851.26|1849.76|0
1580954700000|2020-02-06 02:05:00|1852.25|1850.75|1852.92|1851.42|1852.94|1851.44|1852.25|1850.75|0
1580955000000|2020-02-06 02:10:00|1852.93|1851.43|1852.91|1851.41|1853.85|1852.35|1852.47|1850.97|0
1580955300000|2020-02-06 02:15:00|1852.92|1851.42|1852.44|1850.94|1853.35|1851.85|1852.44|1850.94|0
1580955600000|2020-02-06 02:20:00|1852.46|1850.96|1853.35|1851.85|1853.35|1851.85|1852.46|1850.96|0
1580955900000|2020-02-06 02:25:00|1853.24|1851.74|1853.38|1851.88|1853.38|1851.88|1852.92|1851.42|0
1580956200000|2020-02-06 02:30:00|1853.4|1851.9|1852.94|1851.44|1853.83|1852.33|1852.91|1851.41|0
1580956500000|2020-02-06 02:35:00|1853.05|1851.55|1853.37|1851.87|1853.61|1852.11|1853.05|1851.55|0
1580956800000|2020-02-06 02:40:00|1853.38|1851.88|1853.85|1852.35|1854.28|1852.78|1853.38|1851.88|0
1580957100000|2020-02-06 02:45:00|1853.86|1852.36|1853.87|1852.37|1854.28|1852.78|1853.84|1852.34|0
1580957400000|2020-02-06 02:50:00|1853.92|1852.42|1853.85|1852.35|1854.11|1852.61|1853.41|1851.91|0
1580957700000|2020-02-06 02:55:00|1853.86|1852.36|1854.3|1852.8|1854.3|1852.8|1853.82|1852.32|0
1580958000000|2020-02-06 03:00:00|1854.28|1852.78|1853.89|1852.39|1854.33|1852.83|1853.87|1852.37|0
1580958300000|2020-02-06 03:05:00|1853.94|1852.44|1854.05|1852.55|1854.8|1853.3|1853.84|1852.34|0
1580958600000|2020-02-06 03:10:00|1854.26|1852.76|1853.83|1852.33|1854.27|1852.77|1853.83|1852.33|0
1580958900000|2020-02-06 03:15:00|1853.81|1852.31|1853.35|1851.85|1853.81|1852.31|1852.9|1851.4|0
1580959200000|2020-02-06 03:20:00|1853.36|1851.86|1853.36|1851.86|1853.38|1851.88|1853.35|1851.85|0
1580959500000|2020-02-06 03:25:00|1853.37|1851.87|1853.13|1851.63|1853.38|1851.88|1853.13|1851.63|0
1580959800000|2020-02-06 03:30:00|1853.07|1851.57|1853.36|1851.86|1853.36|1851.86|1852.87|1851.37|0
1580960100000|2020-02-06 03:35:00|1853.38|1851.88|1853.84|1852.34|1853.84|1852.34|1853.36|1851.86|0
1580960400000|2020-02-06 03:40:00|1853.85|1852.35|1853.81|1852.31|1853.86|1852.36|1853.38|1851.88|0
1580960700000|2020-02-06 03:45:00|1853.82|1852.32|1853.86|1852.36|1854.07|1852.57|1853.81|1852.31|0
1580961000000|2020-02-06 03:50:00|1853.84|1852.34|1853.4|1851.9|1853.84|1852.34|1853.4|1851.9|0
1580961300000|2020-02-06 03:55:00|1853.41|1851.91|1853.84|1852.34|1853.84|1852.34|1853.4|1851.9|0
1580961600000|2020-02-06 04:00:00|1853.83|1852.33|1854.78|1853.28|1854.83|1853.33|1852.92|1851.42|0
1580961900000|2020-02-06 04:05:00|1854.77|1853.27|1855.75|1854.25|1855.77|1854.27|1854.08|1852.58|0
1580962200000|2020-02-06 04:10:00|1855.73|1854.23|1855.26|1853.76|1855.75|1854.25|1855.21|1853.71|0
1580962500000|2020-02-06 04:15:00|1855.27|1853.77|1855.21|1853.71|1855.69|1854.19|1854.99|1853.49|0
1580962800000|2020-02-06 04:20:00|1855.22|1853.72|1855.19|1853.69|1855.7|1854.2|1855.19|1853.69|0
1580963100000|2020-02-06 04:25:00|1855.2|1853.7|1855.21|1853.71|1855.65|1854.15|1855.19|1853.69|0
1580963400000|2020-02-06 04:30:00|1855.35|1853.85|1855.18|1853.68|1855.72|1854.22|1855.18|1853.68|0
1580963700000|2020-02-06 04:35:00|1855.19|1853.69|1856.05|1854.55|1856.05|1854.55|1855.18|1853.68|0
1580964000000|2020-02-06 04:40:00|1856.07|1854.57|1856.09|1854.59|1856.52|1855.02|1856.07|1854.57|0
1580964300000|2020-02-06 04:45:00|1856.14|1854.64|1856.81|1855.31|1856.81|1855.31|1855.94|1854.44|0
1580964600000|2020-02-06 04:50:00|1856.8|1855.3|1858.09|1856.59|1858.12|1856.62|1856.79|1855.29|0
1580964900000|2020-02-06 04:55:00|1858.08|1856.58|1859.35|1857.85|1859.35|1857.85|1858.04|1856.54|0
1580965200000|2020-02-06 05:00:00|1859.33|1857.83|1859.41|1857.91|1859.43|1857.93|1858.9|1857.4|0
1580965500000|2020-02-06 05:05:00|1859.43|1857.93|1859.32|1857.82|1859.99|1858.49|1858.55|1857.05|0
1580965800000|2020-02-06 05:10:00|1859.53|1858.03|1858.84|1857.34|1859.74|1858.24|1858.83|1857.33|0
1580966100000|2020-02-06 05:15:00|1858.86|1857.36|1858.8|1857.3|1859.34|1857.84|1858.8|1857.3|0
1580966400000|2020-02-06 05:20:00|1858.79|1857.29|1858.4|1856.9|1858.86|1857.36|1858.36|1856.86|0
1580966700000|2020-02-06 05:25:00|1858.39|1856.89|1858.34|1856.84|1858.44|1856.94|1858.32|1856.82|0
1580967000000|2020-02-06 05:30:00|1858.46|1856.96|1859.24|1857.74|1859.26|1857.76|1858.46|1856.96|0
1580967300000|2020-02-06 05:35:00|1859.23|1857.73|1857.87|1856.37|1859.24|1857.74|1857.87|1856.37|0
1580967600000|2020-02-06 05:40:00|1857.88|1856.38|1858.34|1856.84|1858.35|1856.85|1857.43|1855.93|0
1580967900000|2020-02-06 05:45:00|1858.35|1856.85|1858.36|1856.86|1858.83|1857.33|1858.34|1856.84|0
1580968200000|2020-02-06 05:50:00|1858.37|1856.87|1857.91|1856.41|1858.39|1856.89|1857.69|1856.19|0
1580968500000|2020-02-06 05:55:00|1857.92|1856.42|1858.58|1857.08|1858.61|1857.11|1857.89|1856.39|0
1580968800000|2020-02-06 06:00:00|1858.57|1857.07|1859.51|1858.01|1859.51|1858.01|1858.1|1856.6|0
1580969100000|2020-02-06 06:05:00|1859.49|1857.99|1860.38|1858.88|1860.39|1858.89|1859.27|1857.77|0
1580969400000|2020-02-06 06:10:00|1860.37|1858.87|1859.77|1858.27|1860.81|1859.31|1859.77|1858.27|0
1580969700000|2020-02-06 06:15:00|1859.88|1858.38|1860.24|1858.74|1860.6|1859.1|1859.88|1858.38|0
1580970000000|2020-02-06 06:20:00|1860.23|1858.73|1859.83|1858.33|1860.26|1858.76|1859.35|1857.85|0
1580970300000|2020-02-06 06:25:00|1859.78|1858.28|1860.01|1858.51|1860.49|1858.99|1859.4|1857.9|0
1580970600000|2020-02-06 06:30:00|1860|1858.5|1860.03|1858.53|1860.87|1859.37|1859.99|1858.49|0
1580970900000|2020-02-06 06:35:00|1860.05|1858.55|1860.09|1858.59|1860.48|1858.98|1860.04|1858.54|0
1580971200000|2020-02-06 06:40:00|1860.1|1858.6|1859.96|1858.46|1860.1|1858.6|1859.53|1858.03|0
1580971500000|2020-02-06 06:45:00|1859.95|1858.45|1859.33|1857.83|1859.95|1858.45|1859.12|1857.62|0
1580971800000|2020-02-06 06:50:00|1859.12|1857.62|1859.95|1858.45|1859.95|1858.45|1859.06|1857.56|0
1580972100000|2020-02-06 06:55:00|1859.94|1858.44|1859.06|1857.56|1859.95|1858.45|1858.25|1856.75|0
1580972400000|2020-02-06 07:00:00|1858.95|1857.45|1857.31|1855.81|1858.96|1857.46|1856.7|1855.2|0
1580972700000|2020-02-06 07:05:00|1857.32|1855.82|1857.72|1856.22|1858.17|1856.67|1857.32|1855.82|0
1580973000000|2020-02-06 07:10:00|1857.73|1856.23|1859.11|1857.61|1859.11|1857.61|1857.73|1856.23|0
1580973300000|2020-02-06 07:15:00|1859.1|1857.6|1859.08|1857.58|1859.1|1857.6|1858.62|1857.12|0
1580973600000|2020-02-06 07:20:00|1859.06|1857.56|1858.25|1856.75|1859.13|1857.63|1858.12|1856.62|0
1580973900000|2020-02-06 07:25:00|1858.26|1856.76|1858.73|1857.23|1858.76|1857.26|1857.82|1856.32|0
1580974200000|2020-02-06 07:30:00|1858.62|1857.12|1858.5|1857|1859.5|1858|1857.37|1855.87|42
1580974500000|2020-02-06 07:35:00|1858.62|1857.12|1857.12|1855.62|1858.62|1857.12|1856.87|1855.37|43
1580974800000|2020-02-06 07:40:00|1857.25|1855.75|1857.75|1856.25|1857.75|1856.25|1857|1855.5|12
1580975100000|2020-02-06 07:45:00|1857.87|1856.37|1858.25|1856.75|1858.37|1856.87|1857.62|1856.12|19
1580975400000|2020-02-06 07:50:00|1858.37|1856.87|1858.87|1857.37|1859|1857.5|1858.25|1856.75|50
1580975700000|2020-02-06 07:55:00|1859.3|1857.8|1859.83|1858.33|1859.88|1858.38|1858.87|1857.37|0
1580976000000|2020-02-06 08:00:00|1859.76|1858.26|1864|1863.5|1864.5|1864|1858.75|1858.02|4369
1580976300000|2020-02-06 08:05:00|1863.87|1863.37|1862|1861.5|1864.5|1864|1861.5|1861|3041
1580976600000|2020-02-06 08:10:00|1861.87|1861.37|1859.5|1859|1862|1861.5|1859.5|1859|3293
1580976900000|2020-02-06 08:15:00|1859.62|1859.12|1860.75|1860.25|1861.75|1861.25|1859.5|1859|2263
1580977200000|2020-02-06 08:20:00|1860.87|1860.37|1862.75|1862.25|1863|1862.5|1860.62|1860.12|1439
1580977500000|2020-02-06 08:25:00|1863|1862.5|1861.75|1861.25|1863.25|1862.75|1861.25|1860.75|1317
1580977800000|2020-02-06 08:30:00|1861.87|1861.37|1862.25|1861.75|1863.5|1863|1861.5|1861|1708
1580978100000|2020-02-06 08:35:00|1862.37|1861.87|1863.12|1862.62|1863.5|1863|1861|1860.5|1320
1580978400000|2020-02-06 08:40:00|1863.13|1862.63|1862.26|1861.76|1863.13|1862.63|1861.76|1861.26|874
1580978700000|2020-02-06 08:45:00|1862.38|1861.88|1860.51|1860.01|1862.51|1862.01|1859.76|1859.26|1087
1580979000000|2020-02-06 08:50:00|1860.76|1860.26|1861.38|1860.88|1862.26|1861.76|1860.51|1860.01|880
1580979300000|2020-02-06 08:55:00|1861.51|1861.01|1861.63|1861.13|1862.26|1861.76|1861.01|1860.51|464
1580979600000|2020-02-06 09:00:00|1861.51|1861.01|1861.01|1860.51|1861.51|1861.01|1860.76|1860.26|741
1580979900000|2020-02-06 09:05:00|1860.76|1860.26|1861.76|1861.26|1862.26|1861.76|1860.26|1859.76|1612
1580980200000|2020-02-06 09:10:00|1862.01|1861.51|1861.01|1860.51|1862.01|1861.51|1860.76|1860.26|952
1580980500000|2020-02-06 09:15:00|1861.26|1860.76|1857.26|1856.76|1861.51|1861.01|1857.01|1856.51|1013
1580980800000|2020-02-06 09:20:00|1857.38|1856.88|1852.26|1851.76|1857.51|1857.01|1851.51|1851.01|1983
1580981100000|2020-02-06 09:25:00|1852.38|1851.88|1854.26|1853.76|1854.51|1854.01|1851.76|1851.26|1705
1580981400000|2020-02-06 09:30:00|1854.13|1853.63|1855.01|1854.51|1855.26|1854.76|1853.76|1853.26|1244
1580981700000|2020-02-06 09:35:00|1855.13|1854.63|1857.01|1856.51|1857.76|1857.26|1855.01|1854.51|1300
1580982000000|2020-02-06 09:40:00|1856.88|1856.38|1856.38|1855.88|1856.88|1856.38|1854.76|1854.26|678
1580982300000|2020-02-06 09:45:00|1856.26|1855.76|1854.51|1854.01|1856.26|1855.76|1854.26|1853.76|477
1580982600000|2020-02-06 09:50:00|1854.63|1854.13|1855.01|1854.51|1855.76|1855.26|1854.51|1854.01|805
1580982900000|2020-02-06 09:55:00|1854.88|1854.38|1854.26|1853.76|1855.01|1854.51|1853.88|1853.38|712
1580983200000|2020-02-06 10:00:00|1854.13|1853.63|1853.76|1853.26|1854.13|1853.63|1853.01|1852.51|703
1580983500000|2020-02-06 10:05:00|1853.63|1853.13|1852.51|1852.01|1854.01|1853.51|1852.51|1852.01|406
1580983800000|2020-02-06 10:10:00|1852.26|1851.76|1851.51|1851.01|1852.76|1852.26|1851.01|1850.51|1359
1580984100000|2020-02-06 10:15:00|1851.38|1850.88|1853.51|1853.01|1853.76|1853.26|1851.26|1850.76|833
1580984400000|2020-02-06 10:20:00|1853.38|1852.88|1854.01|1853.51|1854.38|1853.88|1852.38|1851.88|545
1580984700000|2020-02-06 10:25:00|1854.13|1853.63|1854.88|1854.38|1855.01|1854.51|1854.01|1853.51|458
1580985000000|2020-02-06 10:30:00|1855.01|1854.51|1854.76|1854.26|1855.01|1854.51|1853.76|1853.26|587
1580985300000|2020-02-06 10:35:00|1854.63|1854.13|1853.51|1853.01|1854.63|1854.13|1853.26|1852.76|497
1580985600000|2020-02-06 10:40:00|1853.38|1852.88|1852.51|1852.01|1854.01|1853.51|1852.26|1851.76|525
1580985900000|2020-02-06 10:45:00|1852.26|1851.76|1852.01|1851.51|1853.26|1852.76|1851.51|1851.01|759
1580986200000|2020-02-06 10:50:00|1851.88|1851.38|1850.76|1850.26|1851.88|1851.38|1850.26|1849.76|1023
1580986500000|2020-02-06 10:55:00|1851.01|1850.51|1849.76|1849.26|1851.01|1850.51|1849.26|1848.76|880
1580986800000|2020-02-06 11:00:00|1849.63|1849.13|1851.26|1850.76|1851.26|1850.76|1849.51|1849.01|704
1580987100000|2020-02-06 11:05:00|1851.13|1850.63|1850.88|1850.38|1852.76|1852.26|1850.88|1850.38|669
1580987400000|2020-02-06 11:10:00|1851.01|1850.51|1850.26|1849.76|1851.51|1851.01|1850.26|1849.76|369
1580987700000|2020-02-06 11:15:00|1849.76|1849.26|1849.76|1849.26|1851.38|1850.88|1849.51|1849.01|694
1580988000000|2020-02-06 11:20:00|1849.88|1849.38|1851.76|1851.26|1851.88|1851.38|1849.76|1849.26|691
1580988300000|2020-02-06 11:25:00|1851.88|1851.38|1852.13|1851.63|1852.51|1852.01|1851.26|1850.76|350
1580988600000|2020-02-06 11:30:00|1852.26|1851.76|1852.26|1851.76|1853.13|1852.63|1852.01|1851.51|451
1580988900000|2020-02-06 11:35:00|1852.38|1851.88|1852.01|1851.51|1852.76|1852.26|1852.01|1851.51|240
1580989200000|2020-02-06 11:40:00|1852.13|1851.63|1852.26|1851.76|1852.76|1852.26|1852.01|1851.51|657
1580989500000|2020-02-06 11:45:00|1852.13|1851.63|1849.76|1849.26|1852.13|1851.63|1849.63|1849.13|698
1580989800000|2020-02-06 11:50:00|1849.63|1849.13|1848.76|1848.26|1850.13|1849.63|1848.76|1848.26|1008
1580990100000|2020-02-06 11:55:00|1848.88|1848.38|1851.76|1851.26|1852.01|1851.51|1848.88|1848.38|637
1580990400000|2020-02-06 12:00:00|1851.63|1851.13|1849.76|1849.26|1851.63|1851.13|1849.51|1849.01|1283
1580990700000|2020-02-06 12:05:00|1849.63|1849.13|1849.26|1848.76|1850.76|1850.26|1849.01|1848.51|698
1580991000000|2020-02-06 12:10:00|1849.38|1848.88|1850.01|1849.51|1850.26|1849.76|1849.26|1848.76|621
1580991300000|2020-02-06 12:15:00|1850.13|1849.63|1849.76|1849.26|1850.26|1849.76|1849.26|1848.76|580
1580991600000|2020-02-06 12:20:00|1849.51|1849.01|1849.51|1849.01|1849.76|1849.26|1849.01|1848.51|588
1580991900000|2020-02-06 12:25:00|1849.63|1849.13|1848.51|1848.01|1850.01|1849.51|1848.51|1848.01|511
1580992200000|2020-02-06 12:30:00|1848.63|1848.13|1849.26|1848.76|1849.26|1848.76|1848.51|1848.01|384
1580992500000|2020-02-06 12:35:00|1849.01|1848.51|1849.51|1849.01|1849.76|1849.26|1849.01|1848.51|259
1580992800000|2020-02-06 12:40:00|1849.67|1849.17|1848.92|1848.42|1849.92|1849.42|1848.67|1848.17|605
1580993100000|2020-02-06 12:45:00|1848.79|1848.29|1849.17|1848.67|1849.42|1848.92|1848.67|1848.17|370
1580993400000|2020-02-06 12:50:00|1849.04|1848.54|1848.66|1848.16|1849.16|1848.66|1848.41|1847.91|242
1580993700000|2020-02-06 12:55:00|1848.53|1848.03|1849.41|1848.91|1849.41|1848.91|1848.41|1847.91|167
1580994000000|2020-02-06 13:00:00|1849.16|1848.66|1850.16|1849.66|1850.41|1849.91|1848.16|1847.66|601
1580994300000|2020-02-06 13:05:00|1850.28|1849.78|1851.16|1850.66|1851.16|1850.66|1849.66|1849.16|285
1580994600000|2020-02-06 13:10:00|1850.91|1850.41|1850.41|1849.91|1850.91|1850.41|1850.28|1849.78|500
1580994900000|2020-02-06 13:15:00|1850.28|1849.78|1850.16|1849.66|1850.91|1850.41|1849.91|1849.41|384
1580995200000|2020-02-06 13:20:00|1850.41|1849.91|1849.16|1848.66|1850.41|1849.91|1848.91|1848.41|278
1580995500000|2020-02-06 13:25:00|1849.03|1848.53|1849.66|1849.16|1849.91|1849.41|1848.91|1848.41|360
1580995800000|2020-02-06 13:30:00|1849.78|1849.28|1850.91|1850.41|1850.91|1850.41|1849.16|1848.66|445
1580996100000|2020-02-06 13:35:00|1851.03|1850.53|1849.66|1849.16|1851.16|1850.66|1849.41|1848.91|306
1580996400000|2020-02-06 13:40:00|1849.78|1849.28|1849.16|1848.66|1850.41|1849.91|1848.66|1848.16|486
1580996700000|2020-02-06 13:45:00|1849.03|1848.53|1849.16|1848.66|1849.16|1848.66|1848.03|1847.53|442
1580997000000|2020-02-06 13:50:00|1849.03|1848.53|1849.41|1848.91|1849.41|1848.91|1848.16|1847.66|556
1580997300000|2020-02-06 13:55:00|1849.28|1848.78|1849.66|1849.16|1850.41|1849.91|1849.16|1848.66|533
1580997600000|2020-02-06 14:00:00|1849.78|1849.28|1850.16|1849.66|1850.66|1850.16|1848.66|1848.16|1004
1580997900000|2020-02-06 14:05:00|1850.03|1849.53|1850.16|1849.66|1850.16|1849.66|1849.41|1848.91|455
1580998200000|2020-02-06 14:10:00|1849.91|1849.41|1850.41|1849.91|1850.91|1850.41|1849.91|1849.41|412
1580998500000|2020-02-06 14:15:00|1850.53|1850.03|1850.66|1850.16|1851.16|1850.66|1849.91|1849.41|689
1580998800000|2020-02-06 14:20:00|1850.53|1850.03|1850.91|1850.41|1850.91|1850.41|1849.16|1848.66|1198
1580999100000|2020-02-06 14:25:00|1850.78|1850.28|1850.53|1850.03|1851.03|1850.53|1850.41|1849.91|730
1580999400000|2020-02-06 14:30:00|1850.41|1849.91|1849.91|1849.41|1850.91|1850.41|1848.78|1848.28|1350
1580999700000|2020-02-06 14:35:00|1849.78|1849.28|1845.91|1845.41|1849.91|1849.41|1845.66|1845.16|1649
1581000000000|2020-02-06 14:40:00|1845.78|1845.28|1845.66|1845.16|1846.16|1845.66|1844.16|1843.66|1959
1581000300000|2020-02-06 14:45:00|1845.53|1845.03|1846.66|1846.16|1846.66|1846.16|1844.91|1844.41|1913
1581000600000|2020-02-06 14:50:00|1846.78|1846.28|1848.41|1847.91|1848.66|1848.16|1846.41|1845.91|1767
1581000900000|2020-02-06 14:55:00|1848.28|1847.78|1849.66|1849.16|1849.91|1849.41|1847.41|1846.91|1364
1581001200000|2020-02-06 15:00:00|1849.91|1849.41|1850.16|1849.66|1850.28|1849.78|1848.91|1848.41|1091
1581001500000|2020-02-06 15:05:00|1850.41|1849.91|1849.66|1849.16|1850.91|1850.41|1849.41|1848.91|1169
1581001800000|2020-02-06 15:10:00|1849.28|1848.78|1850.9|1850.4|1851.03|1850.53|1849.28|1848.78|895
1581002100000|2020-02-06 15:15:00|1851.03|1850.53|1850.28|1849.78|1851.03|1850.53|1849.78|1849.28|1085
1581002400000|2020-02-06 15:20:00|1850.4|1849.9|1850.53|1850.03|1851.78|1851.28|1849.78|1849.28|889
1581002700000|2020-02-06 15:25:00|1850.4|1849.9|1850.78|1850.28|1852.53|1852.03|1850.28|1849.78|1785
1581003000000|2020-02-06 15:30:00|1850.65|1850.15|1851.53|1851.03|1851.78|1851.28|1850.28|1849.78|1072
1581003300000|2020-02-06 15:35:00|1851.65|1851.15|1852.03|1851.53|1852.28|1851.78|1851.03|1850.53|865
1581003600000|2020-02-06 15:40:00|1852.15|1851.65|1851.53|1851.03|1852.53|1852.03|1851.28|1850.78|1032
1581003900000|2020-02-06 15:45:00|1851.28|1850.78|1852.78|1852.28|1853.53|1853.03|1851.28|1850.78|1110
1581004200000|2020-02-06 15:50:00|1852.65|1852.15|1851.78|1851.28|1853.28|1852.78|1851.78|1851.28|1163
1581004500000|2020-02-06 15:55:00|1851.9|1851.4|1851.9|1851.4|1852.78|1852.28|1851.53|1851.03|729
1581004800000|2020-02-06 16:00:00|1852.03|1851.53|1853.03|1852.53|1853.28|1852.78|1850.78|1850.28|1667
1581005100000|2020-02-06 16:05:00|1853.15|1852.65|1853.78|1853.28|1853.78|1853.28|1852.78|1852.28|1246
1581005400000|2020-02-06 16:10:00|1853.65|1853.15|1853.53|1853.03|1853.9|1853.4|1853.03|1852.53|1285
1581005700000|2020-02-06 16:15:00|1853.4|1852.9|1852.53|1852.03|1853.53|1853.03|1852.28|1851.78|1105
1581006000000|2020-02-06 16:20:00|1852.4|1851.9|1852.78|1851.28|1853.03|1852.53|1852.03|1851.28|2418
1581006300000|2020-02-06 16:25:00|1852.77|1851.27|1852.77|1851.27|1853.26|1851.76|1852.33|1850.83|1868
1581006600000|2020-02-06 16:30:00|1852.78|1851.28|1853.65|1852.15|1854.78|1853.28|1852.77|1851.27|403
1581006900000|2020-02-06 16:35:00|1853.78|1852.28|1853.78|1852.28|1853.9|1852.4|1853.03|1851.53|104
1581007200000|2020-02-06 16:40:00|1853.53|1852.03|1853.03|1851.53|1853.9|1852.4|1853.03|1851.53|298
1581007500000|2020-02-06 16:45:00|1852.9|1851.4|1853.65|1852.15|1853.65|1852.15|1852.53|1851.03|127
1581007800000|2020-02-06 16:50:00|1853.78|1852.28|1852.28|1850.78|1853.78|1852.28|1852.28|1850.78|28
1581008100000|2020-02-06 16:55:00|1852.4|1850.9|1853.26|1851.76|1854.15|1852.65|1852.28|1850.78|16
1581008400000|2020-02-06 17:00:00|1853.15|1851.65|1854.18|1852.68|1854.2|1852.7|1852.81|1851.31|0
1581008700000|2020-02-06 17:05:00|1854.17|1852.67|1854.37|1852.87|1854.38|1852.88|1854.17|1852.67|0
1581009000000|2020-02-06 17:10:00|1854.35|1852.85|1853.87|1852.37|1854.37|1852.87|1853.43|1851.93|0
1581009300000|2020-02-06 17:15:00|1853.86|1852.36|1854.83|1853.33|1854.83|1853.33|1853.86|1852.36|0
1581009600000|2020-02-06 17:20:00|1854.82|1853.32|1854.86|1853.36|1854.86|1853.36|1854.8|1853.3|0
1581009900000|2020-02-06 17:25:00|1854.87|1853.37|1855.42|1853.92|1855.42|1853.92|1854.87|1853.37|0
1581010200000|2020-02-06 17:30:00|1855.44|1853.94|1855.43|1853.93|1855.45|1853.95|1855.36|1853.86|0
1581010500000|2020-02-06 17:35:00|1855.42|1853.92|1854.97|1853.47|1855.43|1853.93|1854.95|1853.45|0
1581010800000|2020-02-06 17:40:00|1854.98|1853.48|1855.02|1853.52|1855.45|1853.95|1854.97|1853.47|0
1581011100000|2020-02-06 17:45:00|1855|1853.5|1854.52|1853.02|1855|1853.5|1854.06|1852.56|0
1581011400000|2020-02-06 17:50:00|1854.53|1853.03|1855.43|1853.93|1855.46|1853.96|1854.49|1852.99|0
1581011700000|2020-02-06 17:55:00|1855.45|1853.95|1855.44|1853.94|1855.46|1853.96|1854.95|1853.45|0
1581012000000|2020-02-06 18:00:00|1855.46|1853.96|1855.44|1853.94|1855.47|1853.97|1855.39|1853.89|0
1581012300000|2020-02-06 18:05:00|1855.45|1853.95|1855.37|1853.87|1855.88|1854.38|1855.34|1853.84|0
1581012600000|2020-02-06 18:10:00|1855.36|1853.86|1855.28|1853.78|1855.37|1853.87|1855.28|1853.78|0
1581012900000|2020-02-06 18:15:00|1855.3|1853.8|1855.29|1853.79|1855.32|1853.82|1855.24|1853.74|0
1581013200000|2020-02-06 18:20:00|1855.3|1853.8|1854.83|1853.33|1855.3|1853.8|1854.79|1853.29|0
1581013500000|2020-02-06 18:25:00|1854.82|1853.32|1854.74|1853.24|1854.82|1853.32|1854.74|1853.24|0
1581013800000|2020-02-06 18:30:00|1854.73|1853.23|1854.31|1852.81|1854.79|1853.29|1854.28|1852.78|0
1581014100000|2020-02-06 18:35:00|1854.3|1852.8|1853.79|1852.29|1854.3|1852.8|1853.79|1852.29|0
1581014400000|2020-02-06 18:40:00|1853.81|1852.31|1854.3|1852.8|1854.3|1852.8|1853.77|1852.27|0
1581014700000|2020-02-06 18:45:00|1854.28|1852.78|1854.33|1852.83|1854.34|1852.84|1854.28|1852.78|0
1581015000000|2020-02-06 18:50:00|1854.44|1852.94|1854.78|1853.28|1854.81|1853.31|1854.44|1852.94|0
1581015300000|2020-02-06 18:55:00|1854.77|1853.27|1854.81|1853.31|1855.26|1853.76|1854.76|1853.26|0
1581015600000|2020-02-06 19:00:00|1854.82|1853.32|1854.81|1853.31|1854.84|1853.34|1854.33|1852.83|0
1581015900000|2020-02-06 19:05:00|1854.8|1853.3|1855.3|1853.8|1855.31|1853.81|1854.76|1853.26|0
1581016200000|2020-02-06 19:10:00|1855.32|1853.82|1855.35|1853.85|1855.37|1853.87|1855.3|1853.8|0
1581016500000|2020-02-06 19:15:00|1855.34|1853.84|1854.83|1853.33|1855.78|1854.28|1854.81|1853.31|0
1581016800000|2020-02-06 19:20:00|1854.84|1853.34|1854.37|1852.87|1854.84|1853.34|1854.3|1852.8|0
1581017100000|2020-02-06 19:25:00|1854.42|1852.92|1855.3|1853.8|1855.3|1853.8|1854.35|1852.85|0
1581017400000|2020-02-06 19:30:00|1855.32|1853.82|1855.27|1853.77|1855.37|1853.87|1855.26|1853.76|0
1581017700000|2020-02-06 19:35:00|1855.26|1853.76|1854.8|1853.3|1855.26|1853.76|1854.38|1852.88|0
1581018000000|2020-02-06 19:40:00|1854.38|1852.88|1854.41|1852.91|1854.87|1853.37|1854.38|1852.88|0
1581018300000|2020-02-06 19:45:00|1854.4|1852.9|1854.9|1853.4|1854.9|1853.4|1853.94|1852.44|0
1581018600000|2020-02-06 19:50:00|1854.89|1853.39|1854.44|1852.94|1854.9|1853.4|1854.42|1852.92|0
1581018900000|2020-02-06 19:55:00|1854.43|1852.93|1853.51|1852.01|1854.46|1852.96|1853.51|1852.01|0
1581019200000|2020-02-06 20:00:00|1853.49|1851.99|1853.54|1852.04|1853.97|1852.47|1853.48|1851.98|0
1581019500000|2020-02-06 20:05:00|1853.55|1852.05|1854.06|1852.56|1854.06|1852.56|1853.52|1852.02|0
1581019800000|2020-02-06 20:10:00|1854.05|1852.55|1853.08|1851.58|1854.05|1852.55|1853.01|1851.51|0
1581020100000|2020-02-06 20:15:00|1853.06|1851.56|1853.01|1851.51|1853.08|1851.58|1853|1851.5|0
1581020400000|2020-02-06 20:20:00|1853.02|1851.52|1852.54|1851.04|1853.05|1851.55|1852.5|1851|0
1581020700000|2020-02-06 20:25:00|1852.56|1851.06|1852.56|1851.06|1852.61|1851.11|1852.1|1850.6|0
1581021000000|2020-02-06 20:30:00|1852.58|1851.08|1853.56|1852.06|1853.57|1852.07|1852.56|1851.06|0
1581021300000|2020-02-06 20:35:00|1853.57|1852.07|1853.56|1852.06|1853.6|1852.1|1853.54|1852.04|0
1581021600000|2020-02-06 20:40:00|1853.57|1852.07|1853.57|1852.07|1853.63|1852.13|1853.12|1851.62|0
1581021900000|2020-02-06 20:45:00|1853.55|1852.05|1853.09|1851.59|1853.62|1852.12|1853.08|1851.58|0
1581022200000|2020-02-06 20:50:00|1853.1|1851.6|1853.64|1852.14|1853.64|1852.14|1853.03|1851.53|0
1581022500000|2020-02-06 20:55:00|1853.66|1852.16|1854.15|1852.65|1854.34|1852.84|1853.63|1852.13|0
1581022800000|2020-02-06 21:00:00|1854.03|1852.53|1853.29|1851.79|1854.31|1852.81|1852.91|1851.41|0
1581023100000|2020-02-06 21:05:00|1853.27|1851.77|1853.78|1852.28|1853.88|1852.38|1853.01|1851.51|0
1581023400000|2020-02-06 21:10:00|1853.79|1852.29|1854.52|1853.02|1854.69|1853.19|1853.78|1852.28|0
1581023700000|2020-02-06 21:15:00|1854.44|1852.94|1854.58|1853.08|1854.58|1853.08|1854.44|1852.94|0
1581024000000|2020-02-06 21:20:00|1854.53|1853.03|1854.58|1853.08|1854.58|1853.08|1854.53|1853.03|0
1581024300000|2020-02-06 21:25:00|1854.53|1853.03|1854.53|1853.03|1854.58|1853.08|1854.45|1852.95|0
1581024600000|2020-02-06 21:30:00|1854.51|1853.01|1855.1|1853.6|1855.1|1853.6|1854.33|1852.83|0
1581024900000|2020-02-06 21:35:00|1855.13|1853.63|1854.47|1852.97|1855.21|1853.71|1854.47|1852.97|0
1581025200000|2020-02-06 21:40:00|1854.49|1852.99|1855.45|1853.95|1855.59|1854.09|1854.23|1852.73|0
1581025500000|2020-02-06 21:45:00|1855.43|1853.93|1855.21|1853.71|1855.43|1853.93|1854.72|1853.22|0
1581025800000|2020-02-06 21:50:00|1855.23|1853.73|1855.35|1853.85|1855.35|1853.85|1854.72|1853.22|0
1581026100000|2020-02-06 21:55:00|1855.33|1853.83|1856.08|1854.58|1856.08|1854.58|1855.21|1853.71|0
1581026400000|2020-02-06 22:00:00|1856.06|1854.56|1856.02|1854.52|1856.1|1854.6|1855.86|1854.36|0
1581026700000|2020-02-06 22:05:00|1856.06|1854.56|1856.14|1854.64|1856.14|1854.64|1855.9|1854.4|0
1581027000000|2020-02-06 22:10:00|1856.1|1854.6|1856.06|1854.56|1856.19|1854.69|1855.98|1854.48|0
1581027300000|2020-02-06 22:15:00|1856.1|1854.6|1856.47|1854.97|1856.47|1854.97|1856.1|1854.6|0
1581027600000|2020-02-06 22:20:00|1856.71|1855.21|1856.31|1854.81|1856.71|1855.21|1856.06|1854.56|0
1581027900000|2020-02-06 22:25:00|1856.35|1854.85|1856.18|1854.68|1856.35|1854.85|1856.1|1854.6|0
1581028200000|2020-02-06 22:30:00|1856.14|1854.64|1856.18|1854.68|1856.18|1854.68|1856.14|1854.64|0
1581028500000|2020-02-06 22:35:00|1856.14|1854.64|1855.98|1854.48|1856.18|1854.68|1855.98|1854.48|0
1581028800000|2020-02-06 22:40:00|1856.02|1854.52|1856.06|1854.56|1856.1|1854.6|1856.02|1854.52|0
1581029100000|2020-02-06 22:45:00|1856.1|1854.6|1856.1|1854.6|1856.14|1854.64|1856.1|1854.6|0
1581029400000|2020-02-06 22:50:00|1856.14|1854.64|1856.14|1854.64|1856.14|1854.64|1856.1|1854.6|0
1581029700000|2020-02-06 22:55:00|1856.18|1854.68|1856.18|1854.68|1856.18|1854.68|1856.14|1854.64|0
1581030000000|2020-02-06 23:00:00|1856.29|1854.79|1856.32|1854.82|1856.77|1855.27|1855.64|1854.14|0
1581030300000|2020-02-06 23:05:00|1856.3|1854.8|1856.77|1855.27|1856.91|1855.41|1856.3|1854.8|0
1581030600000|2020-02-06 23:10:00|1856.74|1855.24|1856.66|1855.16|1856.77|1855.27|1856.28|1854.78|0
1581030900000|2020-02-06 23:15:00|1856.68|1855.18|1856.38|1854.88|1856.77|1855.27|1856.38|1854.88|0
1581031200000|2020-02-06 23:20:00|1856.37|1854.87|1856.13|1854.63|1856.38|1854.88|1856.03|1854.53|0
1581031500000|2020-02-06 23:25:00|1856.14|1854.64|1855.89|1854.39|1856.28|1854.78|1855.89|1854.39|0
1581031800000|2020-02-06 23:30:00|1855.91|1854.41|1856.03|1854.53|1856.13|1854.63|1855.64|1854.14|0
1581032100000|2020-02-06 23:35:00|1856.04|1854.54|1856.38|1854.88|1856.52|1855.02|1855.94|1854.44|0
1581032400000|2020-02-06 23:40:00|1856.36|1854.86|1856.03|1854.53|1856.38|1854.88|1855.89|1854.39|0
1581032700000|2020-02-06 23:45:00|1856.04|1854.54|1856.03|1854.53|1856.38|1854.88|1855.64|1854.14|0
1581033000000|2020-02-06 23:50:00|1856.01|1854.51|1856.52|1855.02|1856.52|1855.02|1855.89|1854.39|0
1581033300000|2020-02-06 23:55:00|1856.54|1855.04|1856.52|1855.02|1856.91|1855.41|1856.52|1855.02|0
1581033600000|2020-02-07 00:00:00|1856.54|1855.04|1856.28|1854.78|1856.91|1855.41|1856.03|1854.53|0
1581033900000|2020-02-07 00:05:00|1856.26|1854.76|1856.77|1855.27|1856.77|1855.27|1856.03|1854.53|0
1581034200000|2020-02-07 00:10:00|1856.75|1855.25|1856.03|1854.53|1856.77|1855.27|1855.89|1854.39|0
1581034500000|2020-02-07 00:15:00|1856.02|1854.52|1854.05|1852.55|1856.28|1854.78|1854.02|1852.52|0
1581034800000|2020-02-07 00:20:00|1854.04|1852.54|1854.55|1853.05|1854.55|1853.05|1853.62|1852.12|0
1581035100000|2020-02-07 00:25:00|1854.53|1853.03|1854.07|1852.57|1854.55|1853.05|1853.62|1852.12|0
1581035400000|2020-02-07 00:30:00|1854.05|1852.55|1853.37|1851.87|1854.07|1852.57|1853.15|1851.65|0
1581035700000|2020-02-07 00:35:00|1853.36|1851.86|1851.25|1849.75|1853.58|1852.08|1850.79|1849.29|0
1581036000000|2020-02-07 00:40:00|1851.27|1849.77|1850.55|1849.05|1851.75|1850.25|1850.32|1848.82|0
1581036300000|2020-02-07 00:45:00|1850.54|1849.04|1849.6|1848.1|1850.55|1849.05|1848.44|1846.94|0
1581036600000|2020-02-07 00:50:00|1849.62|1848.12|1850.76|1849.26|1850.76|1849.26|1849.39|1847.89|0
1581036900000|2020-02-07 00:55:00|1850.74|1849.24|1850.35|1848.85|1850.81|1849.31|1849.9|1848.4|0
1581037200000|2020-02-07 01:00:00|1850.36|1848.86|1850.76|1849.26|1851.25|1849.75|1850.33|1848.83|0
1581037500000|2020-02-07 01:05:00|1850.74|1849.24|1848.69|1847.19|1850.81|1849.31|1848.21|1846.71|0
1581037800000|2020-02-07 01:10:00|1848.7|1847.2|1849.5|1848|1849.5|1848|1848.09|1846.59|0
1581038100000|2020-02-07 01:15:00|1849.51|1848.01|1849.96|1848.46|1850.87|1849.37|1849.04|1847.54|0
1581038400000|2020-02-07 01:20:00|1849.97|1848.47|1849.97|1848.47|1850.19|1848.69|1849.03|1847.53|0
1581038700000|2020-02-07 01:25:00|1849.98|1848.48|1850.41|1848.91|1850.88|1849.38|1849.48|1847.98|0
1581039000000|2020-02-07 01:30:00|1850.43|1848.93|1850.45|1848.95|1850.91|1849.41|1849.55|1848.05|0
1581039300000|2020-02-07 01:35:00|1850.46|1848.96|1850.51|1849.01|1851.43|1849.93|1850.45|1848.95|0
1581039600000|2020-02-07 01:40:00|1850.52|1849.02|1850.97|1849.47|1851.45|1849.95|1850.48|1848.98|0
1581039900000|2020-02-07 01:45:00|1850.95|1849.45|1851.64|1850.14|1851.86|1850.36|1850.7|1849.2|0
1581040200000|2020-02-07 01:50:00|1851.62|1850.12|1850.86|1849.36|1851.81|1850.31|1850.37|1848.87|0
1581040500000|2020-02-07 01:55:00|1850.84|1849.34|1849.98|1848.48|1851.32|1849.82|1849.98|1848.48|0
1581040800000|2020-02-07 02:00:00|1850.09|1848.59|1850.66|1849.16|1850.89|1849.39|1850.09|1848.59|0
1581041100000|2020-02-07 02:05:00|1850.72|1849.22|1850.44|1848.94|1850.89|1849.39|1850.41|1848.91|0
1581041400000|2020-02-07 02:10:00|1850.5|1849|1850.61|1849.11|1850.89|1849.39|1850.38|1848.88|0
1581041700000|2020-02-07 02:15:00|1850.59|1849.09|1850.62|1849.12|1850.64|1849.14|1850.13|1848.63|0
1581042000000|2020-02-07 02:20:00|1850.63|1849.13|1851.54|1850.04|1851.57|1850.07|1850.4|1848.9|0
1581042300000|2020-02-07 02:25:00|1851.56|1850.06|1851.14|1849.64|1852.05|1850.55|1851.14|1849.64|0
1581042600000|2020-02-07 02:30:00|1851.16|1849.66|1851.62|1850.12|1852.07|1850.57|1851.16|1849.66|0
1581042900000|2020-02-07 02:35:00|1851.68|1850.18|1850.64|1849.14|1851.83|1850.33|1850.64|1849.14|0
1581043200000|2020-02-07 02:40:00|1850.65|1849.15|1850.67|1849.17|1851.11|1849.61|1850.64|1849.14|0
1581043500000|2020-02-07 02:45:00|1850.68|1849.18|1850.68|1849.18|1851.11|1849.61|1850.64|1849.14|0
1581043800000|2020-02-07 02:50:00|1850.67|1849.17|1849.76|1848.26|1850.69|1849.19|1849.75|1848.25|0
1581044100000|2020-02-07 02:55:00|1849.87|1848.37|1849.73|1848.23|1850.19|1848.69|1849.28|1847.78|0
1581044400000|2020-02-07 03:00:00|1849.74|1848.24|1850.14|1848.64|1850.65|1849.15|1849.73|1848.23|0
1581044700000|2020-02-07 03:05:00|1850.15|1848.65|1850.62|1849.12|1850.65|1849.15|1850.15|1848.65|0
1581045000000|2020-02-07 03:10:00|1850.63|1849.13|1849.75|1848.25|1850.64|1849.14|1849.51|1848.01|0
1581045300000|2020-02-07 03:15:00|1849.76|1848.26|1850.68|1849.18|1850.68|1849.18|1849.76|1848.26|0
1581045600000|2020-02-07 03:20:00|1850.61|1849.11|1850.68|1849.18|1850.7|1849.2|1850.44|1848.94|0
1581045900000|2020-02-07 03:25:00|1850.63|1849.13|1850.24|1848.74|1850.68|1849.18|1850.22|1848.72|0
1581046200000|2020-02-07 03:30:00|1850.22|1848.72|1850.22|1848.72|1850.24|1848.74|1849.76|1848.26|0
1581046500000|2020-02-07 03:35:00|1850.21|1848.71|1850.21|1848.71|1850.24|1848.74|1849.78|1848.28|0
1581046800000|2020-02-07 03:40:00|1850.22|1848.72|1850.68|1849.18|1850.68|1849.18|1850.19|1848.69|0
1581047100000|2020-02-07 03:45:00|1850.7|1849.2|1850.67|1849.17|1850.7|1849.2|1850.22|1848.72|0
1581047400000|2020-02-07 03:50:00|1850.61|1849.11|1850.7|1849.2|1850.7|1849.2|1850.46|1848.96|0
1581047700000|2020-02-07 03:55:00|1850.68|1849.18|1850.7|1849.2|1850.7|1849.2|1850.66|1849.16|0
1581048000000|2020-02-07 04:00:00|1850.71|1849.21|1850.65|1849.15|1851.13|1849.63|1850.64|1849.14|0
1581048300000|2020-02-07 04:05:00|1850.66|1849.16|1850.19|1848.69|1851.1|1849.6|1850.19|1848.69|0
1581048600000|2020-02-07 04:10:00|1850.18|1848.68|1850.18|1848.68|1850.21|1848.71|1849.75|1848.25|0
1581048900000|2020-02-07 04:15:00|1850.19|1848.69|1850.21|1848.71|1850.21|1848.71|1849.76|1848.26|0
1581049200000|2020-02-07 04:20:00|1850.15|1848.65|1850.22|1848.72|1850.22|1848.72|1850|1848.5|0
1581049500000|2020-02-07 04:25:00|1850.21|1848.71|1850.67|1849.17|1850.68|1849.18|1850.19|1848.69|0
1581049800000|2020-02-07 04:30:00|1850.66|1849.16|1850.21|1848.71|1850.66|1849.16|1850.19|1848.69|0
1581050100000|2020-02-07 04:35:00|1850.2|1848.7|1850.21|1848.71|1850.21|1848.71|1849.75|1848.25|0
1581050400000|2020-02-07 04:40:00|1850.2|1848.7|1850.19|1848.69|1850.44|1848.94|1850.19|1848.69|0
1581050700000|2020-02-07 04:45:00|1850.18|1848.68|1850.16|1848.66|1850.21|1848.71|1849.95|1848.45|0
1581051000000|2020-02-07 04:50:00|1850.17|1848.67|1850.18|1848.68|1850.61|1849.11|1850.16|1848.66|0
1581051300000|2020-02-07 04:55:00|1850.19|1848.69|1850.19|1848.69|1850.22|1848.72|1850.18|1848.68|0
1581051600000|2020-02-07 05:00:00|1850.18|1848.68|1850.18|1848.68|1850.62|1849.12|1849.76|1848.26|0
1581051900000|2020-02-07 05:05:00|1850.08|1848.58|1850.08|1848.58|1850.11|1848.61|1850.08|1848.58|0
1581052200000|2020-02-07 05:10:00|1850.09|1848.59|1849.6|1848.1|1850.09|1848.59|1849.6|1848.1|0
1581052500000|2020-02-07 05:15:00|1849.61|1848.11|1849.11|1847.61|1849.82|1848.32|1849.08|1847.58|0
1581052800000|2020-02-07 05:20:00|1849.12|1847.62|1849.15|1847.65|1849.58|1848.08|1849.11|1847.61|0
1581053100000|2020-02-07 05:25:00|1849.16|1847.66|1849.61|1848.11|1850.04|1848.54|1849.12|1847.62|0
1581053400000|2020-02-07 05:30:00|1849.6|1848.1|1849.63|1848.13|1849.85|1848.35|1849.6|1848.1|0
1581053700000|2020-02-07 05:35:00|1849.62|1848.12|1849.62|1848.12|1849.83|1848.33|1849.18|1847.68|0
1581054000000|2020-02-07 05:40:00|1849.64|1848.14|1849.62|1848.12|1849.64|1848.14|1849.61|1848.11|0
1581054300000|2020-02-07 05:45:00|1849.63|1848.13|1850.1|1848.6|1850.55|1849.05|1849.62|1848.12|0
1581054600000|2020-02-07 05:50:00|1850.09|1848.59|1850.12|1848.62|1850.13|1848.63|1850.09|1848.59|0
1581054900000|2020-02-07 05:55:00|1850.1|1848.6|1849.66|1848.16|1850.12|1848.62|1849.62|1848.12|0
1581055200000|2020-02-07 06:00:00|1849.64|1848.14|1849.21|1847.71|1850.1|1848.6|1849.19|1847.69|0
1581055500000|2020-02-07 06:05:00|1849.19|1847.69|1849.68|1848.18|1849.68|1848.18|1848.73|1847.23|0
1581055800000|2020-02-07 06:10:00|1849.69|1848.19|1849.75|1848.25|1850.18|1848.68|1849.69|1848.19|0
1581056100000|2020-02-07 06:15:00|1849.74|1848.24|1851.12|1849.62|1851.12|1849.62|1849.73|1848.23|0
1581056400000|2020-02-07 06:20:00|1851.11|1849.61|1852.93|1851.43|1852.96|1851.46|1851.1|1849.6|0
1581056700000|2020-02-07 06:25:00|1852.92|1851.42|1853.21|1851.71|1853.66|1852.16|1852.29|1850.79|0
1581057000000|2020-02-07 06:30:00|1853.27|1851.77|1853.15|1851.65|1853.6|1852.1|1852.75|1851.25|0
1581057300000|2020-02-07 06:35:00|1853.16|1851.66|1852.69|1851.19|1853.6|1852.1|1852.66|1851.16|0
1581057600000|2020-02-07 06:40:00|1852.7|1851.2|1852.69|1851.19|1852.7|1851.2|1852.67|1851.17|0
1581057900000|2020-02-07 06:45:00|1852.67|1851.17|1853.54|1852.04|1853.54|1852.04|1852.67|1851.17|0
1581058200000|2020-02-07 06:50:00|1853.56|1852.06|1852.7|1851.2|1853.62|1852.12|1852.7|1851.2|0
1581058500000|2020-02-07 06:55:00|1852.69|1851.19|1852.65|1851.15|1853.08|1851.58|1852.62|1851.12|0
1581058800000|2020-02-07 07:00:00|1852.76|1851.26|1852.21|1850.71|1854.82|1853.32|1852.21|1850.71|0
1581059100000|2020-02-07 07:05:00|1852.23|1850.73|1851.81|1850.31|1852.67|1851.17|1851.8|1850.3|0
1581059400000|2020-02-07 07:10:00|1851.83|1850.33|1852.29|1850.79|1852.73|1851.23|1851.83|1850.33|0
1581059700000|2020-02-07 07:15:00|1852.33|1850.83|1852.29|1850.79|1853.21|1851.71|1852.29|1850.79|0
1581060000000|2020-02-07 07:20:00|1852.3|1850.8|1851.24|1849.74|1852.32|1850.82|1851.24|1849.74|0
1581060300000|2020-02-07 07:25:00|1851.35|1849.85|1849.71|1848.21|1851.37|1849.87|1849.05|1847.55|0
1581060600000|2020-02-07 07:30:00|1849.7|1848.2|1850.15|1848.65|1850.9|1849.4|1848.6|1847.1|51
1581060900000|2020-02-07 07:35:00|1850.03|1848.53|1849.03|1847.53|1850.03|1848.53|1849.03|1847.53|20
1581061200000|2020-02-07 07:40:00|1849.15|1847.65|1849.03|1847.53|1849.15|1847.65|1848.78|1847.28|17
1581061500000|2020-02-07 07:45:00|1848.78|1847.28|1848.78|1847.28|1848.9|1847.4|1848.53|1847.03|41
1581061800000|2020-02-07 07:50:00|1848.65|1847.15|1850.78|1849.28|1850.78|1849.28|1848.53|1847.03|80
1581062100000|2020-02-07 07:55:00|1850.51|1849.01|1850.12|1848.62|1850.76|1849.26|1849.67|1848.17|0
1581062400000|2020-02-07 08:00:00|1850.45|1848.95|1851.53|1851.03|1852.53|1852.03|1849.03|1848.53|3879
1581062700000|2020-02-07 08:05:00|1851.28|1850.78|1853.03|1852.53|1853.53|1853.03|1850.28|1849.78|3326
1581063000000|2020-02-07 08:10:00|1852.9|1852.4|1849.28|1848.78|1853.03|1852.53|1849.03|1848.53|2776
1581063300000|2020-02-07 08:15:00|1849.53|1849.03|1849.53|1849.03|1850.78|1850.28|1849.03|1848.53|1410
1581063600000|2020-02-07 08:20:00|1849.28|1848.78|1850.78|1850.28|1850.78|1850.28|1849.03|1848.53|818
1581063900000|2020-02-07 08:25:00|1850.9|1850.4|1850.65|1850.15|1852.78|1852.28|1850.53|1850.03|1465
1581064200000|2020-02-07 08:30:00|1850.78|1850.28|1854.78|1854.28|1854.78|1854.28|1850.53|1850.03|1327
1581064500000|2020-02-07 08:35:00|1854.65|1854.15|1855.28|1854.78|1855.9|1855.4|1853.53|1853.03|1446
1581064800000|2020-02-07 08:40:00|1855.03|1854.53|1855.53|1855.03|1856.53|1856.03|1854.78|1854.28|1086
1581065100000|2020-02-07 08:45:00|1855.65|1855.15|1853.03|1852.53|1856.03|1855.53|1852.78|1852.28|719
1581065400000|2020-02-07 08:50:00|1853.15|1852.65|1853.46|1852.96|1853.78|1853.28|1851.78|1851.28|634
1581065700000|2020-02-07 08:55:00|1853.33|1852.83|1853.08|1852.58|1853.71|1853.21|1851.96|1851.46|492
1581066000000|2020-02-07 09:00:00|1853.21|1852.71|1852.21|1851.71|1853.46|1852.96|1850.96|1850.46|1152
1581066300000|2020-02-07 09:05:00|1852.33|1851.83|1851.71|1851.21|1852.96|1852.46|1851.46|1850.96|389
1581066600000|2020-02-07 09:10:00|1851.83|1851.33|1851.21|1850.71|1852.46|1851.96|1850.96|1850.46|418
1581066900000|2020-02-07 09:15:00|1851.33|1850.83|1849.96|1849.46|1851.58|1851.08|1849.96|1849.46|717
1581067200000|2020-02-07 09:20:00|1850.21|1849.71|1851.21|1850.71|1851.21|1850.71|1849.46|1848.96|588
1581067500000|2020-02-07 09:25:00|1851.33|1850.83|1847.21|1846.71|1851.33|1850.83|1846.21|1845.71|1076
1581067800000|2020-02-07 09:30:00|1846.96|1846.46|1848.46|1847.96|1848.71|1848.21|1846.46|1845.96|1082
1581068100000|2020-02-07 09:35:00|1848.58|1848.08|1847.58|1847.08|1848.96|1848.46|1847.58|1847.08|220
1581068400000|2020-02-07 09:40:00|1847.46|1846.96|1845.96|1845.46|1847.71|1847.21|1845.96|1845.46|707
1581068700000|2020-02-07 09:45:00|1845.83|1845.33|1845.21|1844.71|1845.96|1845.46|1843.96|1843.46|1022
1581069000000|2020-02-07 09:50:00|1844.96|1844.46|1844.21|1843.71|1845.46|1844.96|1844.21|1843.71|1118
1581069300000|2020-02-07 09:55:00|1844.08|1843.58|1844.46|1843.96|1845.21|1844.71|1843.96|1843.46|624
1581069600000|2020-02-07 10:00:00|1844.21|1843.71|1843.96|1843.46|1844.71|1844.21|1843.71|1843.21|469
1581069900000|2020-02-07 10:05:00|1843.83|1843.33|1845.21|1844.71|1845.46|1844.96|1843.33|1842.83|543
1581070200000|2020-02-07 10:10:00|1845.33|1844.83|1844.46|1843.96|1845.96|1845.46|1843.21|1842.71|1386
1581070500000|2020-02-07 10:15:00|1844.21|1843.71|1842.46|1841.96|1844.46|1843.96|1842.46|1841.96|612
1581070800000|2020-02-07 10:20:00|1842.33|1841.83|1843.96|1843.46|1844.21|1843.71|1842.21|1841.71|713
1581071100000|2020-02-07 10:25:00|1844.08|1843.58|1845.46|1844.96|1845.83|1845.33|1843.71|1843.21|1015
1581071400000|2020-02-07 10:30:00|1845.71|1845.21|1845.46|1844.96|1845.96|1845.46|1845.21|1844.71|1733
1581071700000|2020-02-07 10:35:00|1845.33|1844.83|1846.46|1845.96|1846.46|1845.96|1845.21|1844.71|705
1581072000000|2020-02-07 10:40:00|1846.33|1845.83|1847.21|1846.71|1847.21|1846.71|1846.21|1845.71|912
1581072300000|2020-02-07 10:45:00|1847.33|1846.83|1847.46|1846.96|1847.46|1846.96|1846.46|1845.96|769
1581072600000|2020-02-07 10:50:00|1847.58|1847.08|1847.21|1846.71|1847.71|1847.21|1846.96|1846.46|448
1581072900000|2020-02-07 10:55:00|1847.08|1846.58|1844.46|1843.96|1847.21|1846.71|1844.46|1843.96|589
1581073200000|2020-02-07 11:00:00|1844.21|1843.71|1845.21|1844.71|1845.46|1844.96|1843.58|1843.08|998
1581073500000|2020-02-07 11:05:00|1845.46|1844.96|1846.21|1845.71|1846.33|1845.83|1844.96|1844.46|808
1581073800000|2020-02-07 11:10:00|1846.33|1845.83|1846.71|1846.21|1846.83|1846.33|1845.96|1845.46|527
1581074100000|2020-02-07 11:15:00|1846.83|1846.33|1847.71|1847.21|1847.71|1847.21|1846.83|1846.33|598
1581074400000|2020-02-07 11:20:00|1847.83|1847.33|1847.71|1847.21|1848.46|1847.96|1847.46|1846.96|438
1581074700000|2020-02-07 11:25:00|1847.83|1847.33|1846.71|1846.21|1847.83|1847.33|1846.71|1846.21|239
1581075000000|2020-02-07 11:30:00|1846.83|1846.33|1846.46|1845.96|1846.96|1846.46|1846.21|1845.71|305
1581075300000|2020-02-07 11:35:00|1846.33|1845.83|1846.46|1845.96|1846.58|1846.08|1845.96|1845.46|205
1581075600000|2020-02-07 11:40:00|1846.21|1845.71|1846.21|1845.71|1846.46|1845.96|1845.96|1845.46|247
1581075900000|2020-02-07 11:45:00|1846.08|1845.58|1846.21|1845.71|1846.71|1846.21|1845.96|1845.46|260
1581076200000|2020-02-07 11:50:00|1846.33|1845.83|1846.71|1846.21|1846.96|1846.46|1845.83|1845.33|255
1581076500000|2020-02-07 11:55:00|1846.58|1846.08|1846.71|1846.21|1846.96|1846.46|1846.21|1845.71|261
1581076800000|2020-02-07 12:00:00|1846.58|1846.08|1847.96|1847.46|1847.96|1847.46|1846.46|1845.96|158
1581077100000|2020-02-07 12:05:00|1848.08|1847.58|1847.58|1847.08|1848.46|1847.96|1847.46|1846.96|211
1581077400000|2020-02-07 12:10:00|1847.46|1846.96|1847.33|1846.83|1847.96|1847.46|1846.71|1846.21|224
1581077700000|2020-02-07 12:15:00|1847.21|1846.71|1846.71|1846.21|1847.46|1846.96|1846.46|1845.96|361
1581078000000|2020-02-07 12:20:00|1846.58|1846.08|1845.21|1844.71|1846.58|1846.08|1845.21|1844.71|285
1581078300000|2020-02-07 12:25:00|1845.33|1844.83|1846.08|1845.58|1846.08|1845.58|1845.21|1844.71|230
1581078600000|2020-02-07 12:30:00|1846.21|1845.71|1846.21|1845.71|1846.46|1845.96|1845.96|1845.46|246
1581078900000|2020-02-07 12:35:00|1846.33|1845.83|1845.71|1845.21|1846.46|1845.96|1844.46|1843.96|564
1581079200000|2020-02-07 12:40:00|1845.77|1845.27|1845.02|1844.52|1846.02|1845.52|1844.52|1844.02|339
1581079500000|2020-02-07 12:45:00|1845.27|1844.77|1845.02|1844.52|1846.02|1845.52|1844.77|1844.27|228
1581079800000|2020-02-07 12:50:00|1844.89|1844.39|1844.27|1843.77|1845.02|1844.52|1843.77|1843.27|300
1581080100000|2020-02-07 12:55:00|1844.14|1843.64|1843.77|1843.27|1844.14|1843.64|1843.27|1842.77|536
1581080400000|2020-02-07 13:00:00|1843.52|1843.02|1843.52|1843.02|1844.27|1843.77|1843.52|1843.02|343
1581080700000|2020-02-07 13:05:00|1843.39|1842.89|1843.27|1842.77|1844.02|1843.52|1843.02|1842.52|604
1581081000000|2020-02-07 13:10:00|1843.39|1842.89|1843.02|1842.52|1843.52|1843.02|1842.77|1842.27|413
1581081300000|2020-02-07 13:15:00|1842.89|1842.39|1843.02|1842.52|1843.52|1843.02|1842.52|1842.02|272
1581081600000|2020-02-07 13:20:00|1843.14|1842.64|1845.27|1844.77|1845.52|1845.02|1843.02|1842.52|306
1581081900000|2020-02-07 13:25:00|1845.39|1844.89|1846.77|1846.27|1847.02|1846.52|1845.27|1844.77|580
1581082200000|2020-02-07 13:30:00|1846.89|1846.39|1846.27|1845.77|1850.27|1849.77|1846.02|1845.52|2630
1581082500000|2020-02-07 13:35:00|1846.02|1845.52|1845.02|1844.52|1846.27|1845.77|1841.77|1841.27|1453
1581082800000|2020-02-07 13:40:00|1844.89|1844.39|1842.77|1842.27|1844.89|1844.39|1842.02|1841.52|879
1581083100000|2020-02-07 13:45:00|1843.02|1842.52|1843.27|1842.77|1843.52|1843.02|1842.39|1841.89|519
1581083400000|2020-02-07 13:50:00|1843.39|1842.89|1844.77|1844.27|1845.77|1845.27|1843.27|1842.77|1232
1581083700000|2020-02-07 13:55:00|1844.89|1844.39|1844.77|1844.27|1845.02|1844.52|1843.77|1843.27|506
1581084000000|2020-02-07 14:00:00|1844.64|1844.14|1846.27|1845.77|1846.64|1846.14|1844.64|1844.14|597
1581084300000|2020-02-07 14:05:00|1846.39|1845.89|1846.02|1845.52|1846.77|1846.27|1845.27|1844.77|509
1581084600000|2020-02-07 14:10:00|1846.14|1845.64|1845.77|1845.27|1846.27|1845.77|1845.52|1845.02|281
1581084900000|2020-02-07 14:15:00|1845.89|1845.39|1846.64|1846.14|1846.77|1846.27|1845.64|1845.14|579
1581085200000|2020-02-07 14:20:00|1846.52|1846.02|1846.02|1845.52|1847.02|1846.52|1845.77|1845.27|498
1581085500000|2020-02-07 14:25:00|1846.14|1845.64|1847.27|1846.77|1847.77|1847.27|1846.02|1845.52|1367
1581085800000|2020-02-07 14:30:00|1847.39|1846.89|1842.77|1842.27|1847.77|1847.27|1842.27|1841.77|3127
1581086100000|2020-02-07 14:35:00|1842.64|1842.14|1847.02|1846.52|1847.27|1846.77|1842.02|1841.52|2448
1581086400000|2020-02-07 14:40:00|1846.89|1846.39|1847.64|1847.14|1848.02|1847.52|1845.89|1845.39|1191
1581086700000|2020-02-07 14:45:00|1847.52|1847.02|1847.52|1847.02|1848.14|1847.64|1846.02|1845.52|1279
1581087000000|2020-02-07 14:50:00|1847.64|1847.14|1848.27|1847.77|1848.39|1847.89|1847.02|1846.52|1455
1581087300000|2020-02-07 14:55:00|1848.39|1847.89|1843.64|1843.14|1848.39|1847.89|1843.27|1842.77|1715
1581087600000|2020-02-07 15:00:00|1843.77|1843.27|1843.77|1843.27|1844.77|1844.27|1842.77|1842.27|2094
1581087900000|2020-02-07 15:05:00|1843.89|1843.39|1844.77|1844.27|1845.02|1844.52|1843.27|1842.77|971
1581088200000|2020-02-07 15:10:00|1844.81|1844.31|1846.56|1846.06|1846.56|1846.06|1844.81|1844.31|1012
1581088500000|2020-02-07 15:15:00|1846.81|1846.31|1846.81|1846.31|1846.81|1846.31|1845.31|1844.81|842
1581088800000|2020-02-07 15:20:00|1846.93|1846.43|1847.31|1846.81|1847.56|1847.06|1846.56|1846.06|650
1581089100000|2020-02-07 15:25:00|1847.43|1846.93|1847.43|1846.93|1848.06|1847.56|1846.56|1846.06|515
1581089400000|2020-02-07 15:30:00|1847.56|1847.06|1847.31|1846.81|1848.06|1847.56|1847.31|1846.81|1026
1581089700000|2020-02-07 15:35:00|1847.43|1846.93|1847.06|1846.56|1847.81|1847.31|1846.93|1846.43|695
1581090000000|2020-02-07 15:40:00|1847.18|1846.68|1848.81|1848.31|1848.81|1848.31|1846.56|1846.06|1306
1581090300000|2020-02-07 15:45:00|1848.93|1848.43|1849.56|1849.06|1850.06|1849.56|1848.06|1847.56|990
1581090600000|2020-02-07 15:50:00|1849.81|1849.31|1850.06|1849.56|1850.56|1850.06|1849.06|1848.56|942
1581090900000|2020-02-07 15:55:00|1849.93|1849.43|1850.43|1849.93|1851.31|1850.81|1849.81|1849.31|1113
1581091200000|2020-02-07 16:00:00|1850.31|1849.81|1849.68|1849.18|1850.56|1850.06|1848.56|1848.06|937
1581091500000|2020-02-07 16:05:00|1849.56|1849.06|1849.56|1849.06|1850.31|1849.81|1849.31|1848.81|700
1581091800000|2020-02-07 16:10:00|1849.43|1848.93|1848.81|1848.31|1849.56|1849.06|1848.31|1847.81|1305
1581092100000|2020-02-07 16:15:00|1848.68|1848.18|1849.31|1848.81|1849.31|1848.81|1848.31|1847.81|1852
1581092400000|2020-02-07 16:20:00|1849.56|1849.06|1851.32|1849.82|1851.32|1850.81|1849.56|1849.06|1846
1581092700000|2020-02-07 16:25:00|1851.31|1849.81|1851.33|1849.83|1851.8|1850.3|1850.9|1849.4|489
1581093000000|2020-02-07 16:30:00|1851.34|1849.84|1851.56|1850.06|1851.93|1850.43|1851.06|1849.56|192
1581093300000|2020-02-07 16:35:00|1851.68|1850.18|1850.81|1849.31|1851.68|1850.18|1850.81|1849.31|112
1581093600000|2020-02-07 16:40:00|1850.56|1849.06|1850.31|1848.81|1850.81|1849.31|1850.06|1848.56|19
1581093900000|2020-02-07 16:45:00|1850.18|1848.68|1848.81|1847.31|1850.18|1848.68|1848.06|1846.56|116
1581094200000|2020-02-07 16:50:00|1848.93|1847.43|1848.81|1847.31|1849.31|1847.81|1848.81|1847.31|14
1581094500000|2020-02-07 16:55:00|1848.93|1847.43|1849.59|1848.09|1849.61|1848.11|1848.81|1847.31|29
1581094800000|2020-02-07 17:00:00|1849.47|1847.97|1849.21|1847.71|1849.66|1848.16|1848.69|1847.19|3
1581095100000|2020-02-07 17:05:00|1849.22|1847.72|1849.66|1848.16|1850.16|1848.66|1849.22|1847.72|0
1581095400000|2020-02-07 17:10:00|1849.64|1848.14|1850.23|1848.73|1850.23|1848.73|1848.78|1847.28|0
1581095700000|2020-02-07 17:15:00|1850.24|1848.74|1850.21|1848.71|1850.28|1848.78|1849.81|1848.31|0
1581096000000|2020-02-07 17:20:00|1850.22|1848.72|1849.83|1848.33|1850.7|1849.2|1849.8|1848.3|0
1581096300000|2020-02-07 17:25:00|1849.85|1848.35|1849.84|1848.34|1849.85|1848.35|1849.36|1847.86|0
1581096600000|2020-02-07 17:30:00|1849.82|1848.32|1849.28|1847.78|1849.85|1848.35|1849.27|1847.77|0
1581096900000|2020-02-07 17:35:00|1849.3|1847.8|1849.25|1847.75|1849.73|1848.23|1848.81|1847.31|0
1581097200000|2020-02-07 17:40:00|1849.26|1847.76|1848.77|1847.27|1849.27|1847.77|1848.75|1847.25|0
1581097500000|2020-02-07 17:45:00|1848.79|1847.29|1849.21|1847.71|1849.23|1847.73|1848.75|1847.25|0
1581097800000|2020-02-07 17:50:00|1849.2|1847.7|1848.79|1847.29|1849.25|1847.75|1848.77|1847.27|0
1581098100000|2020-02-07 17:55:00|1848.8|1847.3|1849.68|1848.18|1849.71|1848.21|1848.74|1847.24|0
1581098400000|2020-02-07 18:00:00|1849.66|1848.16|1849.2|1847.7|1849.68|1848.18|1848.75|1847.25|0
1581098700000|2020-02-07 18:05:00|1849.21|1847.71|1848.96|1847.46|1849.21|1847.71|1848.72|1847.22|0
1581099000000|2020-02-07 18:10:00|1849.17|1847.67|1848.69|1847.19|1849.17|1847.67|1848.69|1847.19|0
1581099300000|2020-02-07 18:15:00|1848.71|1847.21|1848.69|1847.19|1849.18|1847.68|1848.68|1847.18|0
1581099600000|2020-02-07 18:20:00|1848.7|1847.2|1848.71|1847.21|1848.72|1847.22|1848.25|1846.75|0
1581099900000|2020-02-07 18:25:00|1848.72|1847.22|1848.79|1847.29|1848.99|1847.49|1848.69|1847.19|0
1581100200000|2020-02-07 18:30:00|1848.8|1847.3|1847.79|1846.29|1849.25|1847.75|1847.33|1845.83|0
1581100500000|2020-02-07 18:35:00|1847.77|1846.27|1847.29|1845.79|1849.66|1848.16|1847.28|1845.78|0
1581100800000|2020-02-07 18:40:00|1847.28|1845.78|1847.52|1846.02|1847.98|1846.48|1847|1845.5|0
1581101100000|2020-02-07 18:45:00|1847.51|1846.01|1846.96|1845.46|1847.51|1846.01|1846.53|1845.03|0
1581101400000|2020-02-07 18:50:00|1846.95|1845.45|1847.44|1845.94|1847.45|1845.95|1846.93|1845.43|0
1581101700000|2020-02-07 18:55:00|1847.43|1845.93|1846.39|1844.89|1847.85|1846.35|1846.39|1844.89|0
1581102000000|2020-02-07 19:00:00|1846.38|1844.88|1845.28|1843.78|1846.39|1844.89|1844.85|1843.35|0
1581102300000|2020-02-07 19:05:00|1845.26|1843.76|1844.82|1843.32|1845.83|1844.33|1844.39|1842.89|0
1581102600000|2020-02-07 19:10:00|1844.81|1843.31|1844.22|1842.72|1844.86|1843.36|1844.19|1842.69|0
1581102900000|2020-02-07 19:15:00|1844.24|1842.74|1844.78|1843.28|1845.31|1843.81|1844.21|1842.71|0
1581103200000|2020-02-07 19:20:00|1844.77|1843.27|1844.31|1842.81|1844.82|1843.32|1843.86|1842.36|0
1581103500000|2020-02-07 19:25:00|1844.3|1842.8|1844.85|1843.35|1845.3|1843.8|1844.25|1842.75|0
1581103800000|2020-02-07 19:30:00|1844.87|1843.37|1845.79|1844.29|1846.25|1844.75|1844.85|1843.35|0
1581104100000|2020-02-07 19:35:00|1845.78|1844.28|1845.76|1844.26|1846.28|1844.78|1845.74|1844.24|0
1581104400000|2020-02-07 19:40:00|1845.65|1844.15|1846.35|1844.85|1846.35|1844.85|1845.28|1843.78|0
1581104700000|2020-02-07 19:45:00|1846.34|1844.84|1845.39|1843.89|1846.34|1844.84|1845.37|1843.87|0
1581105000000|2020-02-07 19:50:00|1845.4|1843.9|1845.43|1843.93|1845.86|1844.36|1844.86|1843.36|0
1581105300000|2020-02-07 19:55:00|1845.44|1843.94|1845.5|1844|1845.96|1844.46|1845.36|1843.86|0
1581105600000|2020-02-07 20:00:00|1845.51|1844.01|1845.47|1843.97|1846.02|1844.52|1845.07|1843.57|0
1581105900000|2020-02-07 20:05:00|1845.48|1843.98|1845.06|1843.56|1845.55|1844.05|1845.04|1843.54|0
1581106200000|2020-02-07 20:10:00|1845.05|1843.55|1845.47|1843.97|1845.5|1844|1844.96|1843.46|0
1581106500000|2020-02-07 20:15:00|1845.45|1843.95|1845.49|1843.99|1845.95|1844.45|1845.02|1843.52|0
1581106800000|2020-02-07 20:20:00|1845.48|1843.98|1844.55|1843.05|1845.48|1843.98|1844.49|1842.99|0
1581107100000|2020-02-07 20:25:00|1844.53|1843.03|1845.01|1843.51|1845.49|1843.99|1844.5|1843|0
1581107400000|2020-02-07 20:30:00|1845|1843.5|1845.97|1844.47|1845.98|1844.48|1844.98|1843.48|0
1581107700000|2020-02-07 20:35:00|1845.98|1844.48|1845.06|1843.56|1845.98|1844.48|1844.59|1843.09|0
1581108000000|2020-02-07 20:40:00|1845.05|1843.55|1846.01|1844.51|1846.05|1844.55|1845.03|1843.53|0
1581108300000|2020-02-07 20:45:00|1846|1844.5|1846.37|1844.87|1846.89|1845.39|1845.97|1844.47|0
1581108600000|2020-02-07 20:50:00|1846.4|1844.9|1843.97|1842.47|1846.44|1844.94|1843.93|1842.43|0
1581108900000|2020-02-07 20:55:00|1843.96|1842.46|1845.4|1843.9|1845.42|1843.92|1843.91|1842.41|0
1581109200000|2020-02-07 21:00:00|1845.42|1843.92|1845.46|1843.96|1845.82|1844.32|1843.95|1842.45|0
1581109500000|2020-02-07 21:05:00|1845.48|1843.98|1844.48|1842.98|1845.58|1844.08|1844.48|1842.98|0
1581109800000|2020-02-07 21:10:00|1844.5|1843|1844.73|1843.23|1844.88|1843.38|1843.85|1842.35|0
1581110100000|2020-02-07 21:15:00|1844.76|1843.26|1844.88|1843.38|1844.88|1843.38|1844.67|1843.17|0
1581110400000|2020-02-07 21:20:00|1844.84|1843.34|1844.65|1843.15|1844.84|1843.34|1844.65|1843.15|0
1581110700000|2020-02-07 21:25:00|1844.69|1843.19|1844.65|1843.15|1844.69|1843.19|1844.56|1843.06|0
1581111000000|2020-02-07 21:30:00|1844.6|1843.1|1844|1842.5|1844.63|1843.13|1843.9|1842.4|0
1581111300000|2020-02-07 21:35:00|1844.02|1842.52|1843.9|1842.4|1844.39|1842.89|1843.62|1842.12|0
1581111600000|2020-02-07 21:40:00|1843.88|1842.38|1843.89|1842.39|1844.15|1842.65|1843.75|1842.25|0
1581111900000|2020-02-07 21:45:00|1843.87|1842.37|1843.36|1841.86|1843.89|1842.39|1843.36|1841.86|0
1581112200000|2020-02-07 21:50:00|1843.38|1841.88|1843.39|1841.89|1843.75|1842.25|1843.36|1841.86|0
1581112500000|2020-02-07 21:55:00|1843.52|1842.02|1843.35|1841.85|1843.62|1842.12|1843.13|1841.63|0
1581289200000|2020-02-09 23:00:00|1844.4|1842.9|1845.83|1844.33|1845.83|1844.33|1843.77|1842.27|0
1581289500000|2020-02-09 23:05:00|1845.87|1844.37|1845.59|1844.09|1846.57|1845.07|1845.2|1843.7|0
1581289800000|2020-02-09 23:10:00|1845.6|1844.1|1844.51|1843.01|1846.11|1844.61|1844.37|1842.87|0
1581290100000|2020-02-09 23:15:00|1844.52|1843.02|1843.74|1842.24|1845|1843.5|1843.65|1842.15|0
1581290400000|2020-02-09 23:20:00|1843.76|1842.26|1843.11|1841.61|1844.36|1842.86|1843.11|1841.61|0
1581290700000|2020-02-09 23:25:00|1843.13|1841.63|1842.37|1840.87|1843.25|1841.75|1842.23|1840.73|0
1581291000000|2020-02-09 23:30:00|1842.38|1840.88|1836.65|1835.15|1842.47|1840.97|1835.68|1834.18|0
1581291300000|2020-02-09 23:35:00|1836.63|1835.13|1837.99|1836.49|1838.11|1836.61|1833.96|1832.46|0
1581291600000|2020-02-09 23:40:00|1837.97|1836.47|1837.36|1835.86|1838.13|1836.63|1835.99|1834.49|0
1581291900000|2020-02-09 23:45:00|1837.38|1835.88|1838.48|1836.98|1838.97|1837.47|1837.38|1835.88|0
1581292200000|2020-02-09 23:50:00|1838.47|1836.97|1838.14|1836.64|1838.98|1837.48|1837.99|1836.49|0
1581292500000|2020-02-09 23:55:00|1838.16|1836.66|1837.94|1836.44|1838.53|1837.03|1837.76|1836.26|0
1581292800000|2020-02-10 00:00:00|1837.96|1836.46|1839.64|1838.14|1839.64|1838.14|1837.96|1836.46|0
1581293100000|2020-02-10 00:05:00|1839.63|1838.13|1839.25|1837.75|1839.64|1838.14|1838.64|1837.14|0
1581293400000|2020-02-10 00:10:00|1839.23|1837.73|1838.27|1836.77|1839.23|1837.73|1838.15|1836.65|0
1581293700000|2020-02-10 00:15:00|1838.29|1836.79|1840.5|1839|1841.66|1840.16|1838.27|1836.77|0
1581294000000|2020-02-10 00:20:00|1840.51|1839.01|1841.06|1839.56|1841.49|1839.99|1840.11|1838.61|0
1581294300000|2020-02-10 00:25:00|1841.07|1839.57|1841.07|1839.57|1841.54|1840.04|1840.6|1839.1|0
1581294600000|2020-02-10 00:30:00|1841.09|1839.59|1841.57|1840.07|1841.57|1840.07|1841.04|1839.54|0
1581294900000|2020-02-10 00:35:00|1841.58|1840.08|1841.58|1840.08|1842.06|1840.56|1841.54|1840.04|0
1581295200000|2020-02-10 00:40:00|1841.59|1840.09|1842.02|1840.52|1842.04|1840.54|1841.55|1840.05|0
1581295500000|2020-02-10 00:45:00|1842.03|1840.53|1841.05|1839.55|1842.04|1840.54|1841.04|1839.54|0
1581295800000|2020-02-10 00:50:00|1841.07|1839.57|1841.24|1839.74|1841.5|1840|1840.55|1839.05|0
1581296100000|2020-02-10 00:55:00|1841.29|1839.79|1841.11|1839.61|1841.46|1839.96|1840.14|1838.64|0
1581296400000|2020-02-10 01:00:00|1841.12|1839.62|1841.09|1839.59|1842.09|1840.59|1840.87|1839.37|0
1581296700000|2020-02-10 01:05:00|1841.1|1839.6|1841.09|1839.59|1841.12|1839.62|1840.12|1838.62|0
1581297000000|2020-02-10 01:10:00|1841.11|1839.61|1840.68|1839.18|1841.11|1839.61|1840.15|1838.65|0
1581297300000|2020-02-10 01:15:00|1840.69|1839.19|1842.15|1840.65|1842.6|1841.1|1840.66|1839.16|0
1581297600000|2020-02-10 01:20:00|1842.17|1840.67|1842.58|1841.08|1842.58|1841.08|1841.61|1840.11|0
1581297900000|2020-02-10 01:25:00|1842.6|1841.1|1842.06|1840.56|1843.07|1841.57|1841.6|1840.1|0
1581298200000|2020-02-10 01:30:00|1842.08|1840.58|1843.49|1841.99|1843.49|1841.99|1841.17|1839.67|0
1581298500000|2020-02-10 01:35:00|1843.48|1841.98|1844.44|1842.94|1845.44|1843.94|1843.47|1841.97|0
1581298800000|2020-02-10 01:40:00|1844.42|1842.92|1847.21|1845.71|1847.64|1846.14|1844.42|1842.92|0
1581299100000|2020-02-10 01:45:00|1847.26|1845.76|1847.46|1845.96|1848.05|1846.55|1846.52|1845.02|0
1581299400000|2020-02-10 01:50:00|1847.47|1845.97|1846.57|1845.07|1847.49|1845.99|1846.09|1844.59|0
1581299700000|2020-02-10 01:55:00|1846.55|1845.05|1846.11|1844.61|1847.01|1845.51|1845.63|1844.13|0
1581300000000|2020-02-10 02:00:00|1846.12|1844.62|1847.06|1845.56|1847.54|1846.04|1845.7|1844.2|0
1581300300000|2020-02-10 02:05:00|1847.07|1845.57|1847.52|1846.02|1847.53|1846.03|1846.14|1844.64|0
1581300600000|2020-02-10 02:10:00|1847.53|1846.03|1848.52|1847.02|1848.53|1847.03|1847.5|1846|0
1581300900000|2020-02-10 02:15:00|1848.53|1847.03|1848.93|1847.43|1849.47|1847.97|1848.49|1846.99|0
1581301200000|2020-02-10 02:20:00|1848.95|1847.45|1848.5|1847|1849.41|1847.91|1848.47|1846.97|0
1581301500000|2020-02-10 02:25:00|1848.51|1847.01|1848.96|1847.46|1849.42|1847.92|1848.5|1847|0
1581301800000|2020-02-10 02:30:00|1848.98|1847.48|1850.47|1848.97|1850.9|1849.4|1848.49|1846.99|0
1581302100000|2020-02-10 02:35:00|1850.45|1848.95|1850.87|1849.37|1850.9|1849.4|1849.96|1848.46|0
1581302400000|2020-02-10 02:40:00|1850.86|1849.36|1850.38|1848.88|1850.87|1849.37|1849.93|1848.43|0
1581302700000|2020-02-10 02:45:00|1850.17|1848.67|1849.96|1848.46|1850.17|1848.67|1849.49|1847.99|0
1581303000000|2020-02-10 02:50:00|1849.98|1848.48|1849.5|1848|1849.98|1848.48|1849.49|1847.99|0
1581303300000|2020-02-10 02:55:00|1849.49|1847.99|1849.47|1847.97|1849.95|1848.45|1848.99|1847.49|0
1581303600000|2020-02-10 03:00:00|1849.49|1847.99|1849.5|1848|1849.98|1848.48|1849.49|1847.99|0
1581303900000|2020-02-10 03:05:00|1849.51|1848.01|1849.55|1848.05|1849.96|1848.46|1849.1|1847.6|0
1581304200000|2020-02-10 03:10:00|1849.6|1848.1|1849.5|1848|1849.95|1848.45|1849.04|1847.54|0
1581304500000|2020-02-10 03:15:00|1849.51|1848.01|1848.12|1846.62|1849.52|1848.02|1848.12|1846.62|0
1581304800000|2020-02-10 03:20:00|1848.11|1846.61|1848.15|1846.65|1848.58|1847.08|1848.09|1846.59|0
1581305100000|2020-02-10 03:25:00|1848.21|1846.71|1848.15|1846.65|1848.6|1847.1|1848.12|1846.62|0
1581305400000|2020-02-10 03:30:00|1848.14|1846.64|1847.66|1846.16|1848.14|1846.64|1847.66|1846.16|0
1581305700000|2020-02-10 03:35:00|1847.67|1846.17|1848.09|1846.59|1848.11|1846.61|1847.61|1846.11|0
1581306000000|2020-02-10 03:40:00|1848.1|1846.6|1848.5|1847|1848.98|1847.48|1848.09|1846.59|0
1581306300000|2020-02-10 03:45:00|1848.51|1847.01|1848.06|1846.56|1848.52|1847.02|1848.03|1846.53|0
1581306600000|2020-02-10 03:50:00|1848.05|1846.55|1847.6|1846.1|1848.05|1846.55|1847.34|1845.84|0
1581306900000|2020-02-10 03:55:00|1847.59|1846.09|1847.14|1845.64|1847.61|1846.11|1847.14|1845.64|0
1581307200000|2020-02-10 04:00:00|1847.15|1845.65|1847.61|1846.11|1847.63|1846.13|1847.14|1845.64|0
1581307500000|2020-02-10 04:05:00|1847.56|1846.06|1846.74|1845.24|1847.56|1846.06|1846.74|1845.24|0
1581307800000|2020-02-10 04:10:00|1846.72|1845.22|1847.2|1845.7|1847.2|1845.7|1846.71|1845.21|0
1581308100000|2020-02-10 04:15:00|1847.21|1845.71|1846.74|1845.24|1847.64|1846.14|1846.74|1845.24|0
1581308400000|2020-02-10 04:20:00|1846.72|1845.22|1847.2|1845.7|1847.2|1845.7|1846.72|1845.22|0
1581308700000|2020-02-10 04:25:00|1847.09|1845.59|1846.77|1845.27|1847.21|1845.71|1846.77|1845.27|0
1581309000000|2020-02-10 04:30:00|1846.79|1845.29|1846.77|1845.27|1846.79|1845.29|1846.75|1845.25|0
1581309300000|2020-02-10 04:35:00|1846.75|1845.25|1846.82|1845.32|1847.23|1845.73|1846.28|1844.78|0
1581309600000|2020-02-10 04:40:00|1846.81|1845.31|1847.28|1845.78|1847.29|1845.79|1846.79|1845.29|0
1581309900000|2020-02-10 04:45:00|1847.29|1845.79|1846.83|1845.33|1847.3|1845.8|1846.8|1845.3|0
1581310200000|2020-02-10 04:50:00|1846.89|1845.39|1845.82|1844.32|1847.04|1845.54|1845.8|1844.3|0
1581310500000|2020-02-10 04:55:00|1845.8|1844.3|1844.93|1843.43|1845.8|1844.3|1844.87|1843.37|0
1581310800000|2020-02-10 05:00:00|1844.94|1843.44|1845.41|1843.91|1845.86|1844.36|1844.94|1843.44|0
1581311100000|2020-02-10 05:05:00|1845.4|1843.9|1845.39|1843.89|1845.86|1844.36|1844.93|1843.43|0
1581311400000|2020-02-10 05:10:00|1845.4|1843.9|1845.79|1844.29|1845.85|1844.35|1845.36|1843.86|0
1581311700000|2020-02-10 05:15:00|1845.77|1844.27|1845.38|1843.88|1845.79|1844.29|1844.9|1843.4|0
1581312000000|2020-02-10 05:20:00|1845.36|1843.86|1846.81|1845.31|1847.02|1845.52|1845.16|1843.66|0
1581312300000|2020-02-10 05:25:00|1846.8|1845.3|1847.23|1845.73|1847.24|1845.74|1846.78|1845.28|0
1581312600000|2020-02-10 05:30:00|1847.24|1845.74|1847.25|1845.75|1847.26|1845.76|1846.77|1845.27|0
1581312900000|2020-02-10 05:35:00|1847.26|1845.76|1848.15|1846.65|1848.17|1846.67|1846.8|1845.3|0
1581313200000|2020-02-10 05:40:00|1848.17|1846.67|1847.71|1846.21|1848.17|1846.67|1847.26|1845.76|0
1581313500000|2020-02-10 05:45:00|1847.7|1846.2|1848.17|1846.67|1848.18|1846.68|1847.25|1845.75|0
1581313800000|2020-02-10 05:50:00|1848.15|1846.65|1846.75|1845.25|1848.17|1846.67|1846.72|1845.22|0
1581314100000|2020-02-10 05:55:00|1846.88|1845.38|1847.67|1846.17|1847.68|1846.18|1846.75|1845.25|0
1581314400000|2020-02-10 06:00:00|1847.66|1846.16|1846.8|1845.3|1847.67|1846.17|1846.8|1845.3|0
1581314700000|2020-02-10 06:05:00|1846.82|1845.32|1847.96|1846.46|1848.03|1846.53|1846.82|1845.32|0
1581315000000|2020-02-10 06:10:00|1847.97|1846.47|1849.33|1847.83|1849.35|1847.85|1847.97|1846.47|0
1581315300000|2020-02-10 06:15:00|1849.31|1847.81|1849.35|1847.85|1849.77|1848.27|1849.28|1847.78|0
1581315600000|2020-02-10 06:20:00|1849.33|1847.83|1849.77|1848.27|1849.8|1848.3|1849.31|1847.81|0
1581315900000|2020-02-10 06:25:00|1849.75|1848.25|1849.32|1847.82|1849.78|1848.28|1849.31|1847.81|0
1581316200000|2020-02-10 06:30:00|1849.33|1847.83|1849.31|1847.81|1849.34|1847.84|1849.28|1847.78|0
1581316500000|2020-02-10 06:35:00|1849.29|1847.79|1849.34|1847.84|1849.34|1847.84|1849.29|1847.79|0
1581316800000|2020-02-10 06:40:00|1849.33|1847.83|1849.37|1847.87|1849.8|1848.3|1849.1|1847.6|0
1581317100000|2020-02-10 06:45:00|1849.38|1847.88|1849.89|1848.39|1849.93|1848.43|1849.16|1847.66|0
1581317400000|2020-02-10 06:50:00|1849.88|1848.38|1850.01|1848.51|1850.16|1848.66|1849.48|1847.98|0
1581317700000|2020-02-10 06:55:00|1850.07|1848.57|1850.4|1848.9|1850.86|1849.36|1850.07|1848.57|0
1581318000000|2020-02-10 07:00:00|1850.51|1849.01|1849.48|1847.98|1851.53|1850.03|1849.05|1847.55|0
1581318300000|2020-02-10 07:05:00|1849.43|1847.93|1849.02|1847.52|1849.43|1847.93|1848.56|1847.06|0
1581318600000|2020-02-10 07:10:00|1849.01|1847.51|1847.94|1846.44|1849.02|1847.52|1847.49|1845.99|0
1581318900000|2020-02-10 07:15:00|1847.92|1846.42|1847.97|1846.47|1848|1846.5|1847.51|1846.01|0
1581319200000|2020-02-10 07:20:00|1847.99|1846.49|1848.92|1847.42|1849.38|1847.88|1847.99|1846.49|0
1581319500000|2020-02-10 07:25:00|1848.91|1847.41|1848.91|1847.41|1848.92|1847.42|1848.46|1846.96|0
1581319800000|2020-02-10 07:30:00|1848.92|1847.42|1849.06|1847.56|1850.56|1849.06|1848.47|1846.97|13
1581320100000|2020-02-10 07:35:00|1848.81|1847.31|1848.81|1847.31|1848.81|1847.31|1848.18|1846.68|30
1581320400000|2020-02-10 07:40:00|1849.56|1848.06|1849.68|1848.18|1849.68|1848.18|1848.81|1847.31|14
1581320700000|2020-02-10 07:45:00|1849.56|1848.06|1849.18|1847.68|1849.56|1848.06|1848.81|1847.31|12
1581321000000|2020-02-10 07:50:00|1849.31|1847.81|1848.93|1847.43|1849.81|1848.31|1848.93|1847.43|36
1581321300000|2020-02-10 07:55:00|1849.2|1847.7|1848.36|1846.86|1849.2|1847.7|1848.36|1846.86|0
1581321600000|2020-02-10 08:00:00|1848.34|1846.84|1850.56|1850.06|1852.06|1851.56|1843.56|1843.06|4712
1581321900000|2020-02-10 08:05:00|1850.43|1849.93|1851.81|1851.31|1854.31|1853.81|1850.06|1849.56|1817
1581322200000|2020-02-10 08:10:00|1851.93|1851.43|1852.31|1851.81|1853.06|1852.56|1850.81|1850.31|903
1581322500000|2020-02-10 08:15:00|1852.43|1851.93|1854.56|1854.06|1855.81|1855.31|1851.56|1851.06|1390
1581322800000|2020-02-10 08:20:00|1854.81|1854.31|1852.31|1851.81|1855.81|1855.31|1851.56|1851.06|1161
1581323100000|2020-02-10 08:25:00|1852.06|1851.56|1852.68|1852.18|1852.81|1852.31|1851.06|1850.56|883
1581323400000|2020-02-10 08:30:00|1852.56|1852.06|1852.31|1851.81|1853.31|1852.81|1851.56|1851.06|1285
1581323700000|2020-02-10 08:35:00|1852.18|1851.68|1849.31|1848.81|1852.18|1851.68|1846.68|1846.18|1871
1581324000000|2020-02-10 08:40:00|1849.26|1848.76|1845.76|1845.26|1849.51|1849.01|1845.01|1844.51|1357
1581324300000|2020-02-10 08:45:00|1845.63|1845.13|1849.26|1848.76|1849.26|1848.76|1844.51|1844.01|1401
1581324600000|2020-02-10 08:50:00|1849.38|1848.88|1850.51|1850.01|1850.63|1850.13|1848.76|1848.26|804
1581324900000|2020-02-10 08:55:00|1850.63|1850.13|1852.76|1852.26|1852.76|1852.26|1850.51|1850.01|647
1581325200000|2020-02-10 09:00:00|1853.01|1852.51|1855.51|1855.01|1855.51|1855.01|1852.13|1851.63|566
1581325500000|2020-02-10 09:05:00|1855.63|1855.13|1856.88|1856.38|1857.26|1856.76|1855.01|1854.51|1139
1581325800000|2020-02-10 09:10:00|1856.76|1856.26|1855.51|1855.01|1857.26|1856.76|1855.26|1854.76|961
1581326100000|2020-02-10 09:15:00|1855.63|1855.13|1855.51|1855.01|1856.01|1855.51|1855.26|1854.76|492
1581326400000|2020-02-10 09:20:00|1855.26|1854.76|1855.76|1855.26|1856.13|1855.63|1854.51|1854.01|732
1581326700000|2020-02-10 09:25:00|1855.63|1855.13|1855.76|1855.26|1856.01|1855.51|1854.76|1854.26|358
1581327000000|2020-02-10 09:30:00|1855.63|1855.13|1854.76|1854.26|1855.63|1855.13|1854.01|1853.51|432
1581327300000|2020-02-10 09:35:00|1855.01|1854.51|1854.76|1854.26|1855.76|1855.26|1854.26|1853.76|386
1581327600000|2020-02-10 09:40:00|1855.01|1854.51|1855.26|1854.76|1855.51|1855.01|1854.51|1854.01|306
1581327900000|2020-02-10 09:45:00|1855.13|1854.63|1856.01|1855.51|1856.13|1855.63|1854.51|1854.01|722
1581328200000|2020-02-10 09:50:00|1856.13|1855.63|1856.26|1855.76|1856.51|1856.01|1855.51|1855.01|375
1581328500000|2020-02-10 09:55:00|1856.13|1855.63|1854.51|1854.01|1856.13|1855.63|1854.26|1853.76|359
1581328800000|2020-02-10 10:00:00|1854.38|1853.88|1853.76|1853.26|1854.51|1854.01|1852.88|1852.38|650
1581329100000|2020-02-10 10:05:00|1853.51|1853.01|1853.26|1852.76|1853.76|1853.26|1853.01|1852.51|396
1581329400000|2020-02-10 10:10:00|1853.13|1852.63|1853.13|1852.63|1853.76|1853.26|1852.76|1852.26|327
1581329700000|2020-02-10 10:15:00|1853.26|1852.76|1852.51|1852.01|1853.26|1852.76|1852.26|1851.76|365
1581330000000|2020-02-10 10:20:00|1852.63|1852.13|1854.76|1854.26|1854.76|1854.26|1852.51|1852.01|577
1581330300000|2020-02-10 10:25:00|1854.88|1854.38|1854.76|1854.26|1855.01|1854.51|1854.26|1853.76|540
1581330600000|2020-02-10 10:30:00|1854.88|1854.38|1853.51|1853.01|1855.26|1854.76|1853.26|1852.76|452
1581330900000|2020-02-10 10:35:00|1853.63|1853.13|1852.76|1852.26|1853.76|1853.26|1852.76|1852.26|388
1581331200000|2020-02-10 10:40:00|1852.51|1852.01|1854.76|1854.26|1856.01|1855.51|1852.26|1851.76|1103
1581331500000|2020-02-10 10:45:00|1854.88|1854.38|1856.01|1855.51|1856.76|1856.26|1853.88|1853.38|970
1581331800000|2020-02-10 10:50:00|1856.13|1855.63|1856.01|1855.51|1856.88|1856.38|1855.76|1855.26|375
1581332100000|2020-02-10 10:55:00|1855.88|1855.38|1856.01|1855.51|1856.26|1855.76|1855.51|1855.01|216
1581332400000|2020-02-10 11:00:00|1856.13|1855.63|1856.76|1856.26|1856.76|1856.26|1855.51|1855.01|244
1581332700000|2020-02-10 11:05:00|1856.63|1856.13|1856.76|1856.26|1857.01|1856.51|1856.01|1855.51|226
1581333000000|2020-02-10 11:10:00|1856.63|1856.13|1856.51|1856.01|1856.76|1856.26|1854.76|1854.26|348
1581333300000|2020-02-10 11:15:00|1856.76|1856.26|1856.26|1855.76|1857.01|1856.51|1855.88|1855.38|486
1581333600000|2020-02-10 11:20:00|1856.51|1856.01|1856.76|1856.26|1857.01|1856.51|1855.76|1855.26|205
1581333900000|2020-02-10 11:25:00|1856.88|1856.38|1858.76|1858.26|1858.76|1858.26|1856.51|1856.01|479
1581334200000|2020-02-10 11:30:00|1858.63|1858.13|1856.76|1856.26|1858.63|1858.13|1856.76|1856.26|435
1581334500000|2020-02-10 11:35:00|1856.88|1856.38|1858.26|1857.76|1858.51|1858.01|1856.63|1856.13|511
1581334800000|2020-02-10 11:40:00|1858.38|1857.88|1858.26|1857.76|1858.76|1858.26|1858.01|1857.51|278
1581335100000|2020-02-10 11:45:00|1858.13|1857.63|1857.13|1856.63|1858.51|1858.01|1857.13|1856.63|226
1581335400000|2020-02-10 11:50:00|1857.01|1856.51|1857.51|1857.01|1857.51|1857.01|1856.88|1856.38|368
1581335700000|2020-02-10 11:55:00|1857.63|1857.13|1856.88|1856.38|1857.76|1857.26|1856.51|1856.01|511
1581336000000|2020-02-10 12:00:00|1857.01|1856.51|1855.51|1855.01|1857.01|1856.51|1855.26|1854.76|519
1581336300000|2020-02-10 12:05:00|1855.38|1854.88|1855.76|1855.26|1856.01|1855.51|1854.76|1854.26|284
1581336600000|2020-02-10 12:10:00|1855.63|1855.13|1854.88|1854.38|1855.76|1855.26|1854.51|1854.01|211
1581336900000|2020-02-10 12:15:00|1855.01|1854.51|1854.26|1853.76|1855.01|1854.51|1854.01|1853.51|161
1581337200000|2020-02-10 12:20:00|1854.13|1853.63|1855.51|1855.01|1856.01|1855.51|1854.13|1853.63|266
1581337500000|2020-02-10 12:25:00|1855.38|1854.88|1855.51|1855.01|1855.51|1855.01|1855.26|1854.76|133
1581337800000|2020-02-10 12:30:00|1855.26|1854.76|1855.76|1855.26|1855.76|1855.26|1855.01|1854.51|334
1581338100000|2020-02-10 12:35:00|1855.63|1855.13|1855.76|1855.26|1855.76|1855.26|1854.76|1854.26|167
1581338400000|2020-02-10 12:40:00|1855.63|1855.13|1855.26|1854.76|1855.76|1855.26|1855.01|1854.51|624
1581338700000|2020-02-10 12:45:00|1855.13|1854.63|1855.26|1854.76|1855.51|1855.01|1855.01|1854.51|194
1581339000000|2020-02-10 12:50:00|1855.38|1854.88|1856.01|1855.51|1856.01|1855.51|1855.26|1854.76|217
1581339300000|2020-02-10 12:55:00|1855.88|1855.38|1854.76|1854.26|1856.01|1855.51|1854.51|1854.01|401
1581339600000|2020-02-10 13:00:00|1854.88|1854.38|1854.26|1853.76|1855.01|1854.51|1854.01|1853.51|365
1581339900000|2020-02-10 13:05:00|1854.38|1853.88|1853.26|1852.76|1854.38|1853.88|1852.76|1852.26|401
1581340200000|2020-02-10 13:10:00|1853.13|1852.63|1854.51|1854.01|1854.51|1854.01|1852.76|1852.26|321
1581340500000|2020-02-10 13:15:00|1854.63|1854.13|1855.26|1854.76|1855.76|1855.26|1854.51|1854.01|548
1581340800000|2020-02-10 13:20:00|1855.38|1854.88|1855.51|1855.01|1856.01|1855.51|1854.76|1854.26|371
1581341100000|2020-02-10 13:25:00|1855.38|1854.88|1856.38|1855.88|1856.51|1856.01|1855.01|1854.51|467
1581341400000|2020-02-10 13:30:00|1856.51|1856.01|1856.26|1855.76|1856.76|1856.26|1856.01|1855.51|353
1581341700000|2020-02-10 13:35:00|1856.38|1855.88|1856.26|1855.76|1856.76|1856.26|1856.26|1855.76|350
1581342000000|2020-02-10 13:40:00|1856.13|1855.63|1857.26|1856.76|1857.26|1856.76|1856.01|1855.51|311
1581342300000|2020-02-10 13:45:00|1857.38|1856.88|1857.88|1857.38|1858.01|1857.51|1856.51|1856.01|692
1581342600000|2020-02-10 13:50:00|1857.76|1857.26|1856.76|1856.26|1858.01|1857.51|1856.13|1855.63|479
1581342900000|2020-02-10 13:55:00|1857.01|1856.51|1857.76|1857.26|1858.26|1857.76|1856.76|1856.26|392
1581343200000|2020-02-10 14:00:00|1857.88|1857.38|1858.01|1857.51|1858.51|1858.01|1857.51|1857.01|711
1581343500000|2020-02-10 14:05:00|1857.88|1857.38|1856.38|1855.88|1857.88|1857.38|1856.26|1855.76|704
1581343800000|2020-02-10 14:10:00|1856.51|1856.01|1856.01|1855.51|1856.76|1856.26|1855.51|1855.01|462
1581344100000|2020-02-10 14:15:00|1856.13|1855.63|1855.76|1855.26|1856.76|1856.26|1855.51|1855.01|355
1581344400000|2020-02-10 14:20:00|1855.63|1855.13|1856.26|1855.76|1856.38|1855.88|1855.13|1854.63|1063
1581344700000|2020-02-10 14:25:00|1856.13|1855.63|1857.01|1856.51|1857.01|1856.51|1856.01|1855.51|723
1581345000000|2020-02-10 14:30:00|1857.13|1856.63|1859.51|1859.01|1860.01|1859.51|1856.76|1856.26|1960
1581345300000|2020-02-10 14:35:00|1859.63|1859.13|1860.76|1860.26|1861.26|1860.76|1858.51|1858.01|2121
1581345600000|2020-02-10 14:40:00|1860.88|1860.38|1861.13|1860.63|1861.26|1860.76|1860.76|1860.26|821
1581345900000|2020-02-10 14:45:00|1861.01|1860.51|1858.01|1857.51|1861.01|1860.51|1857.51|1857.01|1751
1581346200000|2020-02-10 14:50:00|1858.26|1857.76|1859.26|1858.76|1859.76|1859.26|1857.26|1856.76|1180
1581346500000|2020-02-10 14:55:00|1859.38|1858.88|1858.38|1857.88|1859.76|1859.26|1858.38|1857.88|943
1581346800000|2020-02-10 15:00:00|1858.26|1857.76|1859.76|1859.26|1860.01|1859.51|1858.26|1857.76|1138
1581347100000|2020-02-10 15:05:00|1859.88|1859.38|1859.26|1858.76|1860.51|1860.01|1858.51|1858.01|745
1581347400000|2020-02-10 15:10:00|1859.06|1858.56|1858.31|1857.81|1859.06|1858.56|1857.56|1857.06|683
1581347700000|2020-02-10 15:15:00|1858.43|1857.93|1859.93|1859.43|1860.06|1859.56|1858.06|1857.56|768
1581348000000|2020-02-10 15:20:00|1860.06|1859.56|1859.56|1859.06|1860.06|1859.56|1859.31|1858.81|732
1581348300000|2020-02-10 15:25:00|1859.81|1859.31|1859.18|1858.68|1859.81|1859.31|1858.56|1858.06|575
1581348600000|2020-02-10 15:30:00|1859.06|1858.56|1858.81|1858.31|1859.31|1858.81|1858.31|1857.81|554
1581348900000|2020-02-10 15:35:00|1858.56|1858.06|1858.06|1857.56|1858.81|1858.31|1858.06|1857.56|641
1581349200000|2020-02-10 15:40:00|1857.93|1857.43|1858.56|1858.06|1858.81|1858.31|1857.43|1856.93|755
1581349500000|2020-02-10 15:45:00|1858.68|1858.18|1859.06|1858.56|1859.31|1858.81|1857.81|1857.31|969
1581349800000|2020-02-10 15:50:00|1859.18|1858.68|1857.31|1856.81|1859.31|1858.81|1857.31|1856.81|856
1581350100000|2020-02-10 15:55:00|1857.06|1856.56|1856.81|1856.31|1857.56|1857.06|1856.06|1855.56|891
1581350400000|2020-02-10 16:00:00|1856.93|1856.43|1856.81|1856.31|1857.56|1857.06|1856.31|1855.81|1090
1581350700000|2020-02-10 16:05:00|1856.93|1856.43|1856.56|1856.06|1857.31|1856.81|1856.31|1855.81|870
1581351000000|2020-02-10 16:10:00|1856.68|1856.18|1856.06|1855.56|1856.81|1856.31|1855.56|1855.06|908
1581351300000|2020-02-10 16:15:00|1855.81|1855.31|1855.81|1855.31|1856.31|1855.81|1855.06|1854.56|1727
1581351600000|2020-02-10 16:20:00|1856.06|1855.56|1859.14|1857.64|1859.14|1858.06|1856.06|1855.56|1535
1581351900000|2020-02-10 16:25:00|1859.15|1857.65|1859.2|1857.7|1859.64|1858.14|1858.73|1857.23|595
1581352200000|2020-02-10 16:30:00|1859.21|1857.71|1857.06|1855.56|1859.22|1857.72|1857.06|1855.56|307
1581352500000|2020-02-10 16:35:00|1857.43|1855.93|1858.31|1856.81|1858.56|1857.06|1857.06|1855.56|179
1581352800000|2020-02-10 16:40:00|1858.56|1857.06|1858.81|1857.31|1858.81|1857.31|1858.31|1856.81|34
1581353100000|2020-02-10 16:45:00|1859.06|1857.56|1858.68|1857.18|1859.06|1857.56|1858.68|1857.18|22
1581353400000|2020-02-10 16:50:00|1858.56|1857.06|1858.93|1857.43|1859.06|1857.56|1858.56|1857.06|44
1581353700000|2020-02-10 16:55:00|1858.81|1857.31|1858.43|1856.93|1858.81|1857.31|1857.31|1855.81|15
1581354000000|2020-02-10 17:00:00|1858.41|1856.91|1857.43|1855.93|1858.43|1856.93|1857.43|1855.93|0
1581354300000|2020-02-10 17:05:00|1857.45|1855.95|1857.91|1856.41|1857.94|1856.44|1857.4|1855.9|0
1581354600000|2020-02-10 17:10:00|1857.92|1856.42|1857.94|1856.44|1858.39|1856.89|1857.89|1856.39|0
1581354900000|2020-02-10 17:15:00|1857.95|1856.45|1857.48|1855.98|1857.95|1856.45|1857.01|1855.51|0
1581355200000|2020-02-10 17:20:00|1857.46|1855.96|1856.98|1855.48|1857.46|1855.96|1856.97|1855.47|0
1581355500000|2020-02-10 17:25:00|1857|1855.5|1857.46|1855.96|1857.49|1855.99|1856.97|1855.47|0
1581355800000|2020-02-10 17:30:00|1857.45|1855.95|1856.52|1855.02|1857.49|1855.99|1856.52|1855.02|0
1581356100000|2020-02-10 17:35:00|1856.51|1855.01|1856.55|1855.05|1856.55|1855.05|1856.04|1854.54|0
1581356400000|2020-02-10 17:40:00|1856.56|1855.06|1857|1855.5|1857.03|1855.53|1856.55|1855.05|0
1581356700000|2020-02-10 17:45:00|1857.01|1855.51|1857.01|1855.51|1857.07|1855.57|1857|1855.5|0
1581357000000|2020-02-10 17:50:00|1856.99|1855.49|1857|1855.5|1857.01|1855.51|1856.53|1855.03|0
1581357300000|2020-02-10 17:55:00|1857.01|1855.51|1857|1855.5|1857.04|1855.54|1856.98|1855.48|0
1581357600000|2020-02-10 18:00:00|1857.01|1855.51|1857.04|1855.54|1857.06|1855.56|1857|1855.5|0
1581357900000|2020-02-10 18:05:00|1857.05|1855.55|1857.06|1855.56|1857.06|1855.56|1856.55|1855.05|0
1581358200000|2020-02-10 18:10:00|1857.04|1855.54|1857.12|1855.62|1857.55|1856.05|1857.04|1855.54|0
1581358500000|2020-02-10 18:15:00|1857.11|1855.61|1857.55|1856.05|1857.57|1856.07|1857.11|1855.61|0
1581358800000|2020-02-10 18:20:00|1857.54|1856.04|1857.97|1856.47|1858|1856.5|1857.52|1856.02|0
1581359100000|2020-02-10 18:25:00|1857.96|1856.46|1857.51|1856.01|1858|1856.5|1857.49|1855.99|0
1581359400000|2020-02-10 18:30:00|1857.5|1856|1858|1856.5|1858.03|1856.53|1857.5|1856|0
1581359700000|2020-02-10 18:35:00|1858.02|1856.52|1857.99|1856.49|1858.02|1856.52|1857.97|1856.47|0
1581360000000|2020-02-10 18:40:00|1857.97|1856.47|1857.54|1856.04|1858|1856.5|1857.49|1855.99|0
1581360300000|2020-02-10 18:45:00|1857.55|1856.05|1857.54|1856.04|1857.55|1856.05|1857.04|1855.54|0
1581360600000|2020-02-10 18:50:00|1857.55|1856.05|1857.54|1856.04|1858|1856.5|1857.52|1856.02|0
1581360900000|2020-02-10 18:55:00|1857.55|1856.05|1857.09|1855.59|1857.59|1856.09|1857.09|1855.59|0
1581361200000|2020-02-10 19:00:00|1857.08|1855.58|1856.59|1855.09|1857.09|1855.59|1856.13|1854.63|0
1581361500000|2020-02-10 19:05:00|1856.6|1855.1|1857.02|1855.52|1857.07|1855.57|1856.58|1855.08|0
1581361800000|2020-02-10 19:10:00|1857.04|1855.54|1857.07|1855.57|1857.09|1855.59|1857.04|1855.54|0
1581362100000|2020-02-10 19:15:00|1857.08|1855.58|1857.33|1855.83|1857.56|1856.06|1857.07|1855.57|0
1581362400000|2020-02-10 19:20:00|1857.34|1855.84|1857.79|1856.29|1857.79|1856.29|1857.31|1855.81|0
1581362700000|2020-02-10 19:25:00|1857.81|1856.31|1857.82|1856.32|1857.82|1856.32|1857.78|1856.28|0
1581363000000|2020-02-10 19:30:00|1857.81|1856.31|1858.3|1856.8|1858.3|1856.8|1857.79|1856.29|0
1581363300000|2020-02-10 19:35:00|1858.31|1856.81|1857.84|1856.34|1858.32|1856.82|1857.81|1856.31|0
1581363600000|2020-02-10 19:40:00|1857.82|1856.32|1858.27|1856.77|1858.3|1856.8|1857.81|1856.31|0
1581363900000|2020-02-10 19:45:00|1858.29|1856.79|1858.33|1856.83|1858.35|1856.85|1858.27|1856.77|0
1581364200000|2020-02-10 19:50:00|1858.34|1856.84|1858.83|1857.33|1858.84|1857.34|1858.33|1856.83|0
1581364500000|2020-02-10 19:55:00|1858.84|1857.34|1859.34|1857.84|1859.35|1857.85|1858.83|1857.33|0
1581364800000|2020-02-10 20:00:00|1859.32|1857.82|1859.83|1858.33|1859.84|1858.34|1859.32|1857.82|0
1581365100000|2020-02-10 20:05:00|1859.84|1858.34|1860.31|1858.81|1860.34|1858.84|1859.83|1858.33|0
1581365400000|2020-02-10 20:10:00|1860.32|1858.82|1861.06|1859.56|1862.06|1860.56|1860.32|1858.82|0
1581365700000|2020-02-10 20:15:00|1861.08|1859.58|1861.03|1859.53|1861.11|1859.61|1860.59|1859.09|0
1581366000000|2020-02-10 20:20:00|1861.02|1859.52|1861.5|1860|1861.53|1860.03|1861.02|1859.52|0
1581366300000|2020-02-10 20:25:00|1861.51|1860.01|1861.98|1860.48|1862.01|1860.51|1861.5|1860|0
1581366600000|2020-02-10 20:30:00|1861.99|1860.49|1861.53|1860.03|1861.99|1860.49|1861.21|1859.71|0
1581366900000|2020-02-10 20:35:00|1861.54|1860.04|1861.87|1860.37|1861.99|1860.49|1861.48|1859.98|0
1581367200000|2020-02-10 20:40:00|1861.88|1860.38|1861.94|1860.44|1861.97|1860.47|1861.44|1859.94|0
1581367500000|2020-02-10 20:45:00|1861.95|1860.45|1862.32|1860.82|1862.83|1861.33|1861.43|1859.93|0
1581367800000|2020-02-10 20:50:00|1862.35|1860.85|1862.9|1861.4|1862.93|1861.43|1861.83|1860.33|0
1581368100000|2020-02-10 20:55:00|1862.91|1861.41|1863.31|1861.81|1863.58|1862.08|1862.55|1861.05|0
1581368400000|2020-02-10 21:00:00|1863.74|1862.24|1864.11|1862.61|1864.35|1862.85|1863.07|1861.57|0
1581368700000|2020-02-10 21:05:00|1864.13|1862.63|1864.45|1862.95|1864.74|1863.24|1864.13|1862.63|0
1581369000000|2020-02-10 21:10:00|1864.43|1862.93|1864.5|1863|1864.74|1863.24|1864.06|1862.56|0
1581369300000|2020-02-10 21:15:00|1864.46|1862.96|1864.5|1863|1864.54|1863.04|1864.46|1862.96|0
1581369600000|2020-02-10 21:20:00|1864.46|1862.96|1864.38|1862.88|1864.5|1863|1864.38|1862.88|0
1581369900000|2020-02-10 21:25:00|1864.42|1862.92|1864.42|1862.92|1864.46|1862.96|1864.38|1862.88|0
1581370200000|2020-02-10 21:30:00|1864.44|1862.94|1864.11|1862.61|1864.6|1863.1|1864.01|1862.51|0
1581370500000|2020-02-10 21:35:00|1864.09|1862.59|1864.25|1862.75|1864.35|1862.85|1864.01|1862.51|0
1581370800000|2020-02-10 21:40:00|1864.2|1862.7|1864.06|1862.56|1864.55|1863.05|1863.96|1862.46|0
1581371100000|2020-02-10 21:45:00|1864.04|1862.54|1864.7|1863.2|1864.86|1863.36|1863.96|1862.46|0
1581371400000|2020-02-10 21:50:00|1864.68|1863.18|1864.35|1862.85|1864.7|1863.2|1864.21|1862.71|0
1581371700000|2020-02-10 21:55:00|1864.36|1862.86|1864.56|1863.06|1864.62|1863.12|1864.22|1862.72|0
1581372000000|2020-02-10 22:00:00|1864.52|1863.02|1864.48|1862.98|1864.52|1863.02|1864.48|1862.98|0
1581372300000|2020-02-10 22:05:00|1864.44|1862.94|1864.48|1862.98|1864.48|1862.98|1864.44|1862.94|0
1581372600000|2020-02-10 22:10:00|1864.44|1862.94|1864.44|1862.94|1864.48|1862.98|1864.44|1862.94|0
1581372900000|2020-02-10 22:15:00|1864.48|1862.98|1864.48|1862.98|1864.48|1862.98|1864.44|1862.94|0
1581373200000|2020-02-10 22:20:00|1864.73|1863.23|1864.56|1863.06|1864.77|1863.27|1864.56|1863.06|0
1581373500000|2020-02-10 22:25:00|1864.65|1863.15|1864.68|1863.18|1864.68|1863.18|1864.56|1863.06|0
1581373800000|2020-02-10 22:30:00|1864.72|1863.22|1864.63|1863.13|1864.72|1863.22|1864.63|1863.13|0
1581374100000|2020-02-10 22:35:00|1864.68|1863.18|1864.68|1863.18|1864.68|1863.18|1864.63|1863.13|0
1581374400000|2020-02-10 22:40:00|1864.72|1863.22|1864.68|1863.18|1864.72|1863.22|1864.68|1863.18|0
1581374700000|2020-02-10 22:45:00|1864.72|1863.22|1864.72|1863.22|1864.72|1863.22|1864.63|1863.13|0
1581375000000|2020-02-10 22:50:00|1864.71|1863.21|1864.71|1863.21|1864.75|1863.25|1864.71|1863.21|0
1581375300000|2020-02-10 22:55:00|1864.75|1863.25|1864.3|1862.8|1864.75|1863.25|1864.22|1862.72|0
1581375600000|2020-02-10 23:00:00|1864.21|1862.71|1863.8|1862.3|1864.53|1863.03|1863.36|1861.86|0
1581375900000|2020-02-10 23:05:00|1863.81|1862.31|1863.26|1861.76|1863.9|1862.4|1863.16|1861.66|0
1581376200000|2020-02-10 23:10:00|1863.28|1861.78|1863.26|1861.76|1863.65|1862.15|1863.16|1861.66|0
1581376500000|2020-02-10 23:15:00|1863.28|1861.78|1863.85|1862.35|1863.85|1862.35|1863.26|1861.76|0
1581376800000|2020-02-10 23:20:00|1863.86|1862.36|1863.89|1862.39|1864.07|1862.57|1863.64|1862.14|0
1581377100000|2020-02-10 23:25:00|1863.87|1862.37|1864.13|1862.63|1864.67|1863.17|1863.79|1862.29|0
1581377400000|2020-02-10 23:30:00|1864.11|1862.61|1864.03|1862.53|1864.28|1862.78|1863.89|1862.39|0
1581377700000|2020-02-10 23:35:00|1864.02|1862.52|1863.54|1862.04|1864.02|1862.52|1863.45|1861.95|0
1581378000000|2020-02-10 23:40:00|1863.53|1862.03|1863.64|1862.14|1863.79|1862.29|1863.25|1861.75|0
1581378300000|2020-02-10 23:45:00|1863.62|1862.12|1863.89|1862.39|1864.38|1862.88|1863.54|1862.04|0
1581378600000|2020-02-10 23:50:00|1863.9|1862.4|1863.88|1862.38|1863.94|1862.44|1863.4|1861.9|0
1581378900000|2020-02-10 23:55:00|1863.83|1862.33|1863.89|1862.39|1864.13|1862.63|1863.79|1862.29|0
1581379200000|2020-02-11 00:00:00|1863.91|1862.41|1863.51|1862.01|1864.14|1862.64|1863.04|1861.54|0
1581379500000|2020-02-11 00:05:00|1863.52|1862.02|1863.9|1862.4|1863.9|1862.4|1863.52|1862.02|0
1581379800000|2020-02-11 00:10:00|1863.92|1862.42|1863.75|1862.25|1864|1862.5|1863.57|1862.07|0
1581380100000|2020-02-11 00:15:00|1863.74|1862.24|1865.06|1863.56|1865.79|1864.29|1863.71|1862.21|0
1581380400000|2020-02-11 00:20:00|1865.04|1863.54|1865.82|1864.32|1865.82|1864.32|1864.83|1863.33|0
1581380700000|2020-02-11 00:25:00|1865.88|1864.38|1866.3|1864.8|1866.31|1864.81|1865.77|1864.27|0
1581381000000|2020-02-11 00:30:00|1866.31|1864.81|1866.3|1864.8|1866.33|1864.83|1865.85|1864.35|0
1581381300000|2020-02-11 00:35:00|1866.31|1864.81|1866.76|1865.26|1866.79|1865.29|1866.28|1864.78|0
1581381600000|2020-02-11 00:40:00|1866.75|1865.25|1867.38|1865.88|1867.38|1865.88|1866.33|1864.83|0
1581381900000|2020-02-11 00:45:00|1867.37|1865.87|1867.95|1866.45|1868.47|1866.97|1867.34|1865.84|0
1581382200000|2020-02-11 00:50:00|1868|1866.5|1867.89|1866.39|1868.36|1866.86|1867.89|1866.39|0
1581382500000|2020-02-11 00:55:00|1867.88|1866.38|1867.87|1866.37|1867.91|1866.41|1867.43|1865.93|0
1581382800000|2020-02-11 01:00:00|1867.86|1866.36|1868.45|1866.95|1868.48|1866.98|1867.84|1866.34|0
1581383100000|2020-02-11 01:05:00|1868.44|1866.94|1868.04|1866.54|1868.48|1866.98|1867.56|1866.06|0
1581383400000|2020-02-11 01:10:00|1868.05|1866.55|1868.05|1866.55|1868.07|1866.57|1868.02|1866.52|0
1581383700000|2020-02-11 01:15:00|1868.07|1866.57|1869.93|1868.43|1869.96|1868.46|1868.07|1866.57|0
1581384000000|2020-02-11 01:20:00|1869.95|1868.45|1869.9|1868.4|1870.37|1868.87|1869.47|1867.97|0
1581384300000|2020-02-11 01:25:00|1869.89|1868.39|1869.9|1868.4|1869.92|1868.42|1869.87|1868.37|0
1581384600000|2020-02-11 01:30:00|1869.92|1868.42|1869.87|1868.37|1870.37|1868.87|1869.86|1868.36|0
1581384900000|2020-02-11 01:35:00|1869.86|1868.36|1870.35|1868.85|1870.37|1868.87|1869.86|1868.36|0
1581385200000|2020-02-11 01:40:00|1870.37|1868.87|1870.34|1868.84|1870.81|1869.31|1870.3|1868.8|0
1581385500000|2020-02-11 01:45:00|1870.36|1868.86|1870.86|1869.36|1871.33|1869.83|1870.34|1868.84|0
1581385800000|2020-02-11 01:50:00|1870.87|1869.37|1871.31|1869.81|1871.35|1869.85|1870.86|1869.36|0
1581386100000|2020-02-11 01:55:00|1871.33|1869.83|1871.3|1869.8|1871.33|1869.83|1870.86|1869.36|0
1581386400000|2020-02-11 02:00:00|1871.25|1869.75|1871|1869.5|1871.32|1869.82|1870.86|1869.36|0
1581386700000|2020-02-11 02:05:00|1871.31|1869.81|1871.35|1869.85|1871.35|1869.85|1870.86|1869.36|0
1581387000000|2020-02-11 02:10:00|1871.34|1869.84|1871.56|1870.06|1871.8|1870.3|1871.32|1869.82|0
1581387300000|2020-02-11 02:15:00|1871.62|1870.12|1871.82|1870.32|1871.82|1870.32|1871.33|1869.83|0
1581387600000|2020-02-11 02:20:00|1871.81|1870.31|1872.33|1870.83|1872.35|1870.85|1871.81|1870.31|0
1581387900000|2020-02-11 02:25:00|1872.34|1870.84|1872.31|1870.81|1872.35|1870.85|1872.1|1870.6|0
1581388200000|2020-02-11 02:30:00|1872.32|1870.82|1872.8|1871.3|1872.8|1871.3|1872.32|1870.82|0
1581388500000|2020-02-11 02:35:00|1872.78|1871.28|1872.73|1871.23|1873.21|1871.71|1872.3|1870.8|0
1581388800000|2020-02-11 02:40:00|1872.75|1871.25|1872.74|1871.24|1873.19|1871.69|1872.3|1870.8|0
1581389100000|2020-02-11 02:45:00|1872.73|1871.23|1872.26|1870.76|1872.74|1871.24|1872.24|1870.74|0
1581389400000|2020-02-11 02:50:00|1872.24|1870.74|1872.23|1870.73|1872.26|1870.76|1871.79|1870.29|0
1581389700000|2020-02-11 02:55:00|1872.22|1870.72|1871.79|1870.29|1872.23|1870.73|1871.79|1870.29|0
1581390000000|2020-02-11 03:00:00|1871.78|1870.28|1871.83|1870.33|1872.26|1870.76|1871.76|1870.26|0
1581390300000|2020-02-11 03:05:00|1871.81|1870.31|1871.83|1870.33|1871.84|1870.34|1871.39|1869.89|0
1581390600000|2020-02-11 03:10:00|1871.84|1870.34|1871.86|1870.36|1871.86|1870.36|1871.83|1870.33|0
1581390900000|2020-02-11 03:15:00|1871.85|1870.35|1871.25|1869.75|1871.85|1870.35|1870.8|1869.3|0
1581391200000|2020-02-11 03:20:00|1871.23|1869.73|1871.26|1869.76|1871.28|1869.78|1870.8|1869.3|0
1581391500000|2020-02-11 03:25:00|1871.27|1869.77|1871.02|1869.52|1871.28|1869.78|1870.82|1869.32|0
1581391800000|2020-02-11 03:30:00|1871.08|1869.58|1870.8|1869.3|1871.26|1869.76|1870.78|1869.28|0
1581392100000|2020-02-11 03:35:00|1870.82|1869.32|1871.25|1869.75|1871.26|1869.76|1870.8|1869.3|0
1581392400000|2020-02-11 03:40:00|1871.27|1869.77|1871.25|1869.75|1871.27|1869.77|1871.24|1869.74|0
1581392700000|2020-02-11 03:45:00|1871.27|1869.77|1871.24|1869.74|1871.27|1869.77|1871.24|1869.74|0
1581393000000|2020-02-11 03:50:00|1871.25|1869.75|1871.72|1870.22|1872.15|1870.65|1871.25|1869.75|0
1581393300000|2020-02-11 03:55:00|1871.92|1870.42|1871.7|1870.2|1872.16|1870.66|1871.69|1870.19|0
1581393600000|2020-02-11 04:00:00|1871.68|1870.18|1871.25|1869.75|1871.68|1870.18|1871.24|1869.74|0
1581393900000|2020-02-11 04:05:00|1871.24|1869.74|1871.25|1869.75|1871.25|1869.75|1871.24|1869.74|0
1581394200000|2020-02-11 04:10:00|1871.24|1869.74|1871.24|1869.74|1871.24|1869.74|1871.22|1869.72|0
1581394500000|2020-02-11 04:15:00|1871.22|1869.72|1871.21|1869.71|1871.24|1869.74|1871.2|1869.7|0
1581394800000|2020-02-11 04:20:00|1871.22|1869.72|1871.21|1869.71|1871.23|1869.73|1871.21|1869.71|0
1581395100000|2020-02-11 04:25:00|1871.23|1869.73|1871.2|1869.7|1871.23|1869.73|1871.2|1869.7|0
1581395400000|2020-02-11 04:30:00|1871.21|1869.71|1871.22|1869.72|1871.23|1869.73|1871.2|1869.7|0
1581395700000|2020-02-11 04:35:00|1871.2|1869.7|1870.8|1869.3|1871.22|1869.72|1870.78|1869.28|0
1581396000000|2020-02-11 04:40:00|1870.81|1869.31|1871.25|1869.75|1871.26|1869.76|1870.8|1869.3|0
1581396300000|2020-02-11 04:45:00|1871.26|1869.76|1871.26|1869.76|1871.28|1869.78|1871.25|1869.75|0
1581396600000|2020-02-11 04:50:00|1871.28|1869.78|1871.71|1870.21|1871.73|1870.23|1871.26|1869.76|0
1581397200000|2020-02-11 05:00:00|1871.7|1870.2|1871.26|1869.76|1871.7|1870.2|1871.25|1869.75|0
1581397500000|2020-02-11 05:05:00|1871.25|1869.75|1871.23|1869.73|1871.26|1869.76|1870.78|1869.28|0
1581397800000|2020-02-11 05:10:00|1871.29|1869.79|1871.66|1870.16|1872.08|1870.58|1871.23|1869.73|0
1581398100000|2020-02-11 05:15:00|1871.77|1870.27|1872.11|1870.61|1872.11|1870.61|1871.64|1870.14|0
1581398400000|2020-02-11 05:20:00|1872.09|1870.59|1872.12|1870.62|1872.12|1870.62|1872.09|1870.59|0
1581398700000|2020-02-11 05:25:00|1872.13|1870.63|1872.58|1871.08|1872.58|1871.08|1872.1|1870.6|0
1581399000000|2020-02-11 05:30:00|1872.6|1871.1|1872.61|1871.11|1873.05|1871.55|1872.6|1871.1|0
1581399300000|2020-02-11 05:35:00|1872.62|1871.12|1872.45|1870.95|1872.83|1871.33|1872.45|1870.95|0
1581399600000|2020-02-11 05:40:00|1872.5|1871|1872.4|1870.9|1872.65|1871.15|1871.95|1870.45|0
1581399900000|2020-02-11 05:45:00|1872.45|1870.95|1872.84|1871.34|1873.07|1871.57|1872.42|1870.92|0
1581400200000|2020-02-11 05:50:00|1872.83|1871.33|1872.84|1871.34|1872.86|1871.36|1872.41|1870.91|0
1581400500000|2020-02-11 05:55:00|1872.85|1871.35|1872.61|1871.11|1872.87|1871.37|1872.39|1870.89|0
1581400800000|2020-02-11 06:00:00|1872.66|1871.16|1872.84|1871.34|1872.86|1871.36|1872.66|1871.16|0
1581401100000|2020-02-11 06:05:00|1872.83|1871.33|1872.42|1870.92|1872.85|1871.35|1872.41|1870.91|0
1581401400000|2020-02-11 06:10:00|1872.44|1870.94|1872.31|1870.81|1872.75|1871.25|1871.89|1870.39|0
1581401700000|2020-02-11 06:15:00|1872.29|1870.79|1871.88|1870.38|1872.3|1870.8|1871.82|1870.32|0
1581402000000|2020-02-11 06:20:00|1871.89|1870.39|1871.91|1870.41|1872.76|1871.26|1871.89|1870.39|0
1581402300000|2020-02-11 06:25:00|1871.92|1870.42|1871.49|1869.99|1871.94|1870.44|1871.49|1869.99|0
1581402600000|2020-02-11 06:30:00|1871.5|1870|1872.33|1870.83|1873.2|1871.7|1871.49|1869.99|0
1581402900000|2020-02-11 06:35:00|1872.32|1870.82|1872.33|1870.83|1872.75|1871.25|1872.3|1870.8|0
1581403200000|2020-02-11 06:40:00|1872.32|1870.82|1871.45|1869.95|1872.33|1870.83|1871.02|1869.52|0
1581403500000|2020-02-11 06:45:00|1871.44|1869.94|1871.43|1869.93|1871.45|1869.95|1870.99|1869.49|0
1581403800000|2020-02-11 06:50:00|1871.45|1869.95|1873.2|1871.7|1873.2|1871.7|1871.45|1869.95|0
1581404100000|2020-02-11 06:55:00|1873.19|1871.69|1872.67|1871.17|1873.2|1871.7|1872.65|1871.15|0
1581404400000|2020-02-11 07:00:00|1872.65|1871.15|1871.79|1870.29|1872.65|1871.15|1871.34|1869.84|0
1581404700000|2020-02-11 07:05:00|1871.73|1870.23|1871.81|1870.31|1871.81|1870.31|1871.34|1869.84|0
1581405000000|2020-02-11 07:10:00|1871.8|1870.3|1870.88|1869.38|1871.81|1870.31|1870.47|1868.97|0
1581405300000|2020-02-11 07:15:00|1870.89|1869.39|1869.95|1868.45|1870.89|1869.39|1869.93|1868.43|0
1581405600000|2020-02-11 07:20:00|1869.93|1868.43|1869.73|1868.23|1870.01|1868.51|1869.32|1867.82|0
1581405900000|2020-02-11 07:25:00|1869.74|1868.24|1869.91|1868.41|1869.95|1868.45|1869.48|1867.98|0
1581406200000|2020-02-11 07:30:00|1869.92|1868.42|1869.06|1867.56|1870.81|1869.31|1868.81|1867.31|35
1581406500000|2020-02-11 07:35:00|1869.18|1867.68|1870.06|1868.56|1870.18|1868.68|1869.18|1867.68|19
1581406800000|2020-02-11 07:40:00|1869.68|1868.18|1869.43|1867.93|1869.81|1868.31|1869.43|1867.93|17
1581407100000|2020-02-11 07:45:00|1869.56|1868.06|1869.56|1868.06|1869.68|1868.18|1868.81|1867.31|36
1581407400000|2020-02-11 07:50:00|1869.43|1867.93|1870.06|1868.56|1870.68|1869.18|1869.31|1867.81|68
1581407700000|2020-02-11 07:55:00|1869.95|1868.45|1869.98|1868.48|1870.42|1868.92|1869.94|1868.44|0
1581408000000|2020-02-11 08:00:00|1869.97|1868.47|1871.31|1870.81|1873.93|1873.43|1869.43|1868.01|5045
1581408300000|2020-02-11 08:05:00|1871.43|1870.93|1872.68|1872.18|1873.81|1873.31|1870.06|1869.56|2913
1581408600000|2020-02-11 08:10:00|1872.56|1872.06|1873.06|1872.56|1874.31|1873.81|1872.43|1871.93|2458
1581408900000|2020-02-11 08:15:00|1873.18|1872.68|1874.81|1874.31|1875.56|1875.06|1873.06|1872.56|2735
1581409200000|2020-02-11 08:20:00|1874.93|1874.43|1874.81|1874.31|1876.81|1876.31|1874.81|1874.31|1746
1581409500000|2020-02-11 08:25:00|1874.56|1874.06|1875.68|1875.18|1876.06|1875.56|1874.31|1873.81|1426
1581409800000|2020-02-11 08:30:00|1875.56|1875.06|1876.31|1875.81|1876.31|1875.81|1874.81|1874.31|2471
1581410100000|2020-02-11 08:35:00|1876.18|1875.68|1874.56|1874.06|1876.81|1876.31|1874.56|1874.06|1543
1581410400000|2020-02-11 08:40:00|1874.45|1873.95|1873.45|1872.95|1874.7|1874.2|1873.45|1872.95|1901
1581410700000|2020-02-11 08:45:00|1873.57|1873.07|1871.45|1870.95|1873.57|1873.07|1870.7|1870.2|1473
1581411000000|2020-02-11 08:50:00|1871.7|1871.2|1871.95|1871.45|1872.45|1871.95|1870.95|1870.45|1436
1581411300000|2020-02-11 08:55:00|1871.82|1871.32|1871.7|1871.2|1872.95|1872.45|1871.2|1870.7|994
1581411600000|2020-02-11 09:00:00|1871.45|1870.95|1869.7|1869.2|1872.2|1871.7|1868.7|1868.2|1730
1581411900000|2020-02-11 09:05:00|1869.82|1869.32|1868.7|1868.2|1870.2|1869.7|1868.7|1868.2|1331
1581412200000|2020-02-11 09:10:00|1868.82|1868.32|1867.57|1867.07|1869.2|1868.7|1866.7|1866.2|1436
1581412500000|2020-02-11 09:15:00|1867.45|1866.95|1868.2|1867.7|1869.95|1869.45|1867.2|1866.7|1600
1581412800000|2020-02-11 09:20:00|1868.07|1867.57|1870.95|1870.45|1870.95|1870.45|1867.95|1867.45|1058
1581413100000|2020-02-11 09:25:00|1870.82|1870.32|1870.7|1870.2|1871.57|1871.07|1869.7|1869.2|988
1581413400000|2020-02-11 09:30:00|1870.57|1870.07|1869.95|1869.45|1871.95|1871.45|1869.2|1868.7|1209
1581413700000|2020-02-11 09:35:00|1870.07|1869.57|1868.82|1868.32|1870.2|1869.7|1868.7|1868.2|776
1581414000000|2020-02-11 09:40:00|1868.95|1868.45|1870.2|1869.7|1870.7|1870.2|1868.7|1868.2|519
1581414300000|2020-02-11 09:45:00|1870.32|1869.82|1871.45|1870.95|1871.95|1871.45|1869.7|1869.2|996
1581414600000|2020-02-11 09:50:00|1871.7|1871.2|1871.45|1870.95|1872.2|1871.7|1871.07|1870.57|528
1581414900000|2020-02-11 09:55:00|1871.57|1871.07|1871.95|1871.45|1872.2|1871.7|1871.45|1870.95|627
1581415200000|2020-02-11 10:00:00|1872.2|1871.7|1873.95|1873.45|1874.2|1873.7|1871.95|1871.45|1101
1581415500000|2020-02-11 10:05:00|1874.07|1873.57|1874.45|1873.95|1874.7|1874.2|1872.95|1872.45|828
1581415800000|2020-02-11 10:10:00|1874.32|1873.82|1875.7|1875.2|1875.7|1875.2|1874.2|1873.7|688
1581416100000|2020-02-11 10:15:00|1875.57|1875.07|1875.45|1874.95|1875.57|1875.07|1874.45|1873.95|695
1581416400000|2020-02-11 10:20:00|1875.57|1875.07|1875.2|1874.7|1875.57|1875.07|1874.7|1874.2|580
1581416700000|2020-02-11 10:25:00|1875.07|1874.57|1873.7|1873.2|1875.07|1874.57|1873.2|1872.7|851
1581417000000|2020-02-11 10:30:00|1873.82|1873.32|1874.95|1874.45|1874.95|1874.45|1873.45|1872.95|390
1581417300000|2020-02-11 10:35:00|1874.7|1874.2|1875.45|1874.95|1875.95|1875.45|1874.45|1873.95|719
1581417600000|2020-02-11 10:40:00|1875.57|1875.07|1874.7|1874.2|1875.57|1875.07|1874.57|1874.07|332
1581417900000|2020-02-11 10:45:00|1874.57|1874.07|1875.45|1874.95|1875.45|1874.95|1874.45|1873.95|337
1581418200000|2020-02-11 10:50:00|1875.32|1874.82|1874.95|1874.45|1875.45|1874.95|1874.7|1874.2|225
1581418500000|2020-02-11 10:55:00|1875.07|1874.57|1875.2|1874.7|1875.45|1874.95|1874.45|1873.95|354
1581418800000|2020-02-11 11:00:00|1875.32|1874.82|1874.7|1874.2|1875.57|1875.07|1874.7|1874.2|270
1581419100000|2020-02-11 11:05:00|1874.57|1874.07|1874.2|1873.7|1874.57|1874.07|1873.82|1873.32|391
1581419400000|2020-02-11 11:10:00|1873.95|1873.45|1874.45|1873.95|1875.45|1874.95|1873.95|1873.45|570
1581419700000|2020-02-11 11:15:00|1874.57|1874.07|1874.57|1874.07|1875.2|1874.7|1874.07|1873.57|322
1581420000000|2020-02-11 11:20:00|1874.45|1873.95|1874.57|1874.07|1875.7|1875.2|1873.95|1873.45|705
1581420300000|2020-02-11 11:25:00|1874.45|1873.95|1874.32|1873.82|1875.7|1875.2|1874.2|1873.7|693
1581420600000|2020-02-11 11:30:00|1874.45|1873.95|1873.95|1873.45|1874.57|1874.07|1873.7|1873.2|336
1581420900000|2020-02-11 11:35:00|1873.82|1873.32|1874.45|1873.95|1874.57|1874.07|1873.45|1872.95|373
1581421200000|2020-02-11 11:40:00|1874.2|1873.7|1874.45|1873.95|1874.57|1874.07|1874.2|1873.7|252
1581421500000|2020-02-11 11:45:00|1874.57|1874.07|1875.2|1874.7|1875.45|1874.95|1874.45|1873.95|555
1581421800000|2020-02-11 11:50:00|1875.32|1874.82|1875.95|1875.45|1876.32|1875.82|1875.32|1874.82|524
1581422100000|2020-02-11 11:55:00|1876.07|1875.57|1874.45|1873.95|1876.2|1875.7|1874.45|1873.95|652
1581422400000|2020-02-11 12:00:00|1874.32|1873.82|1874.2|1873.7|1874.7|1874.2|1873.95|1873.45|525
1581422700000|2020-02-11 12:05:00|1874.32|1873.82|1875.07|1874.57|1875.32|1874.82|1874.2|1873.7|239
1581423000000|2020-02-11 12:10:00|1874.95|1874.45|1875.7|1875.2|1875.7|1875.2|1874.95|1874.45|353
1581423300000|2020-02-11 12:15:00|1875.82|1875.32|1875.45|1874.95|1875.95|1875.45|1875.2|1874.7|260
1581423600000|2020-02-11 12:20:00|1875.32|1874.82|1875.7|1875.2|1875.7|1875.2|1874.95|1874.45|143
1581423900000|2020-02-11 12:25:00|1875.45|1874.95|1875.45|1874.95|1875.82|1875.32|1875.2|1874.7|204
1581424200000|2020-02-11 12:30:00|1875.57|1875.07|1875.32|1874.82|1875.7|1875.2|1875.2|1874.7|447
1581424500000|2020-02-11 12:35:00|1875.2|1874.7|1874.45|1873.95|1875.45|1874.95|1874.2|1873.7|797
1581424800000|2020-02-11 12:40:00|1874.56|1874.06|1874.81|1874.31|1875.31|1874.81|1874.56|1874.06|408
1581425100000|2020-02-11 12:45:00|1874.93|1874.43|1875.18|1874.68|1875.31|1874.81|1874.56|1874.06|356
1581425400000|2020-02-11 12:50:00|1875.31|1874.81|1875.81|1875.31|1876.06|1875.56|1875.31|1874.81|219
1581425700000|2020-02-11 12:55:00|1875.93|1875.43|1875.68|1875.18|1876.31|1875.81|1875.56|1875.06|390
1581426000000|2020-02-11 13:00:00|1875.81|1875.31|1876.06|1875.56|1876.06|1875.56|1875.56|1875.06|197
1581426300000|2020-02-11 13:05:00|1876.18|1875.68|1876.06|1875.56|1876.81|1876.31|1875.81|1875.31|383
1581426600000|2020-02-11 13:10:00|1875.93|1875.43|1876.06|1875.56|1876.06|1875.56|1875.56|1875.06|253
1581426900000|2020-02-11 13:15:00|1875.93|1875.43|1876.81|1876.31|1877.06|1876.56|1875.56|1875.06|404
1581427200000|2020-02-11 13:20:00|1876.68|1876.18|1876.18|1875.68|1876.81|1876.31|1876.06|1875.56|240
1581427500000|2020-02-11 13:25:00|1876.06|1875.56|1876.06|1875.56|1876.43|1875.93|1875.56|1875.06|809
1581427800000|2020-02-11 13:30:00|1876.18|1875.68|1876.06|1875.56|1876.93|1876.43|1875.93|1875.43|783
1581428100000|2020-02-11 13:35:00|1875.93|1875.43|1875.81|1875.31|1876.31|1875.81|1875.56|1875.06|552
1581428400000|2020-02-11 13:40:00|1875.68|1875.18|1877.06|1876.56|1877.06|1876.56|1875.56|1875.06|216
1581428700000|2020-02-11 13:45:00|1877.18|1876.68|1877.81|1877.31|1878.43|1877.93|1877.06|1876.56|666
1581429000000|2020-02-11 13:50:00|1877.68|1877.18|1877.31|1876.81|1877.81|1877.31|1876.31|1875.81|409
1581429300000|2020-02-11 13:55:00|1877.18|1876.68|1877.81|1877.31|1877.81|1877.31|1876.56|1876.06|261
1581429600000|2020-02-11 14:00:00|1877.68|1877.18|1878.68|1878.18|1878.81|1878.31|1877.31|1876.81|707
1581429900000|2020-02-11 14:05:00|1878.81|1878.31|1878.56|1878.06|1879.06|1878.56|1878.06|1877.56|380
1581430200000|2020-02-11 14:10:00|1878.43|1877.93|1877.93|1877.43|1878.56|1878.06|1877.93|1877.43|342
1581430500000|2020-02-11 14:15:00|1877.81|1877.31|1878.31|1877.81|1878.81|1878.31|1877.81|1877.31|740
1581430800000|2020-02-11 14:20:00|1878.43|1877.93|1878.56|1878.06|1879.06|1878.56|1878.06|1877.56|443
1581431100000|2020-02-11 14:25:00|1878.68|1878.18|1879.68|1879.18|1880.06|1879.56|1878.68|1878.18|764
1581431400000|2020-02-11 14:30:00|1879.56|1879.06|1878.81|1878.31|1880.56|1880.06|1878.81|1878.31|1392
1581431700000|2020-02-11 14:35:00|1878.93|1878.43|1879.31|1878.81|1879.56|1879.06|1878.31|1877.81|1025
1581432000000|2020-02-11 14:40:00|1879.18|1878.68|1880.68|1880.18|1881.06|1880.56|1878.56|1878.06|1156
1581432300000|2020-02-11 14:45:00|1880.56|1880.06|1880.31|1879.81|1880.68|1880.18|1879.68|1879.18|1222
1581432600000|2020-02-11 14:50:00|1880.43|1879.93|1880.81|1880.31|1881.56|1881.06|1880.06|1879.56|795
1581432900000|2020-02-11 14:55:00|1880.93|1880.43|1880.31|1879.81|1881.56|1881.06|1880.06|1879.56|808
1581433200000|2020-02-11 15:00:00|1880.56|1880.06|1882.56|1882.06|1882.81|1882.31|1880.56|1880.06|1037
1581433500000|2020-02-11 15:05:00|1882.31|1881.81|1882.68|1882.18|1883.06|1882.56|1882.31|1881.81|917
1581433800000|2020-02-11 15:10:00|1882.61|1882.11|1883.74|1883.24|1883.74|1883.24|1882.24|1881.74|675
1581434100000|2020-02-11 15:15:00|1883.86|1883.36|1882.49|1881.99|1883.99|1883.49|1882.24|1881.74|1099
1581434400000|2020-02-11 15:20:00|1882.61|1882.11|1882.49|1881.99|1883.49|1882.99|1882.24|1881.74|918
1581434700000|2020-02-11 15:25:00|1882.61|1882.11|1882.74|1882.24|1883.24|1882.74|1882.49|1881.99|502
1581435000000|2020-02-11 15:30:00|1882.86|1882.36|1884.24|1883.74|1884.36|1883.86|1882.86|1882.36|679
1581435300000|2020-02-11 15:35:00|1883.99|1883.49|1882.74|1882.24|1884.24|1883.74|1882.49|1881.99|919
1581435600000|2020-02-11 15:40:00|1882.86|1882.36|1883.61|1883.11|1883.99|1883.49|1882.61|1882.11|1016
1581435900000|2020-02-11 15:45:00|1883.49|1882.99|1883.99|1883.49|1883.99|1883.49|1882.99|1882.49|1030
1581436200000|2020-02-11 15:50:00|1883.86|1883.36|1883.24|1882.74|1884.11|1883.61|1882.99|1882.49|720
1581436500000|2020-02-11 15:55:00|1882.99|1882.49|1882.74|1882.24|1883.24|1882.74|1882.49|1881.99|1251
1581436800000|2020-02-11 16:00:00|1882.86|1882.36|1882.99|1882.49|1883.99|1883.49|1882.36|1881.86|1160
1581437100000|2020-02-11 16:05:00|1883.11|1882.61|1884.74|1884.24|1884.86|1884.36|1882.99|1882.49|1108
1581437400000|2020-02-11 16:10:00|1884.61|1884.11|1883.74|1883.24|1884.61|1884.11|1883.36|1882.86|1899
1581437700000|2020-02-11 16:15:00|1883.49|1882.99|1884.49|1883.99|1884.49|1883.99|1883.24|1882.74|2199
1581438000000|2020-02-11 16:20:00|1884.36|1883.86|1886.05|1884.55|1886.05|1885.49|1884.24|1883.74|4568
1581438300000|2020-02-11 16:25:00|1886.03|1884.53|1886.23|1884.73|1886.48|1884.98|1885.39|1883.89|2034
1581438600000|2020-02-11 16:30:00|1886.25|1884.75|1885.99|1884.49|1888.11|1886.61|1885.74|1884.24|910
1581438900000|2020-02-11 16:35:00|1885.86|1884.36|1885.49|1883.99|1886.61|1885.11|1885.36|1883.86|142
1581439200000|2020-02-11 16:40:00|1885.36|1883.86|1885.49|1883.99|1886.24|1884.74|1885.11|1883.61|67
1581439500000|2020-02-11 16:45:00|1885.36|1883.86|1886.36|1884.86|1886.36|1884.86|1885.24|1883.74|119
1581439800000|2020-02-11 16:50:00|1886.24|1884.74|1886.61|1885.11|1886.99|1885.49|1886.11|1884.61|23
1581440100000|2020-02-11 16:55:00|1886.49|1884.99|1886.29|1884.79|1886.61|1885.11|1885.74|1884.24|12
1581440400000|2020-02-11 17:00:00|1886.31|1884.81|1885.94|1884.44|1886.84|1885.34|1885.81|1884.31|0
1581440700000|2020-02-11 17:05:00|1885.92|1884.42|1885.42|1883.92|1885.94|1884.44|1885.41|1883.91|0
1581441000000|2020-02-11 17:10:00|1885.43|1883.93|1885.87|1884.37|1886.34|1884.84|1885.39|1883.89|0
1581441300000|2020-02-11 17:15:00|1885.89|1884.39|1886.88|1885.38|1886.88|1885.38|1885.87|1884.37|0
1581441600000|2020-02-11 17:20:00|1886.86|1885.36|1886.38|1884.88|1886.88|1885.38|1886.37|1884.87|0
1581441900000|2020-02-11 17:25:00|1886.4|1884.9|1886.33|1884.83|1886.84|1885.34|1886.32|1884.82|0
1581442200000|2020-02-11 17:30:00|1886.35|1884.85|1886.36|1884.86|1886.83|1885.33|1886.27|1884.77|0
1581442500000|2020-02-11 17:35:00|1886.35|1884.85|1886.78|1885.28|1886.78|1885.28|1885.87|1884.37|0
1581442800000|2020-02-11 17:40:00|1886.8|1885.3|1886.43|1884.93|1886.91|1885.41|1886.4|1884.9|0
1581443100000|2020-02-11 17:45:00|1886.42|1884.92|1885.53|1884.03|1886.43|1884.93|1885.53|1884.03|0
1581443400000|2020-02-11 17:50:00|1885.55|1884.05|1885.79|1884.29|1885.79|1884.29|1885.28|1883.78|0
1581443700000|2020-02-11 17:55:00|1885.81|1884.31|1886.29|1884.79|1886.3|1884.8|1885.78|1884.28|0
1581444000000|2020-02-11 18:00:00|1886.28|1884.78|1886.01|1884.51|1886.29|1884.79|1885.51|1884.01|0
1581444300000|2020-02-11 18:05:00|1886|1884.5|1886.03|1884.53|1886.08|1884.58|1886|1884.5|0
1581444600000|2020-02-11 18:10:00|1886.01|1884.51|1885.01|1883.51|1886.03|1884.53|1885.01|1883.51|0
1581444900000|2020-02-11 18:15:00|1885|1883.5|1884.2|1882.7|1885.01|1883.51|1884.2|1882.7|0
1581445200000|2020-02-11 18:20:00|1884.21|1882.71|1883.69|1882.19|1884.21|1882.71|1883.69|1882.19|0
1581445500000|2020-02-11 18:25:00|1883.68|1882.18|1883.71|1882.21|1884.18|1882.68|1883.68|1882.18|0
1581445800000|2020-02-11 18:30:00|1883.72|1882.22|1883.71|1882.21|1884.27|1882.77|1883.69|1882.19|0
1581446100000|2020-02-11 18:35:00|1883.69|1882.19|1883.69|1882.19|1884.21|1882.71|1883.69|1882.19|0
1581446400000|2020-02-11 18:40:00|1883.7|1882.2|1883.75|1882.25|1883.75|1882.25|1883.69|1882.19|0
1581446700000|2020-02-11 18:45:00|1883.73|1882.23|1883.25|1881.75|1883.76|1882.26|1883.24|1881.74|0
1581447000000|2020-02-11 18:50:00|1883.24|1881.74|1881.95|1880.45|1883.25|1881.75|1881.95|1880.45|0
1581447300000|2020-02-11 18:55:00|1881.96|1880.46|1882.93|1881.43|1882.97|1881.47|1881.96|1880.46|0
1581447600000|2020-02-11 19:00:00|1882.94|1881.44|1881.5|1880|1882.97|1881.47|1881.47|1879.97|0
1581447900000|2020-02-11 19:05:00|1881.51|1880.01|1881.96|1880.46|1881.98|1880.48|1881.4|1879.9|0
1581448200000|2020-02-11 19:10:00|1881.95|1880.45|1881.53|1880.03|1882.06|1880.56|1881.51|1880.01|0
1581448500000|2020-02-11 19:15:00|1881.52|1880.02|1881.47|1879.97|1882.04|1880.54|1881.47|1879.97|0
1581448800000|2020-02-11 19:20:00|1881.48|1879.98|1880.55|1879.05|1881.51|1880.01|1880.48|1878.98|0
1581449100000|2020-02-11 19:25:00|1880.54|1879.04|1881.74|1880.24|1881.74|1880.24|1880.52|1879.02|0
1581449400000|2020-02-11 19:30:00|1881.75|1880.25|1882.42|1880.92|1882.45|1880.95|1881.27|1879.77|0
1581449700000|2020-02-11 19:35:00|1882.4|1880.9|1882.87|1881.37|1882.91|1881.41|1882.4|1880.9|0
1581450000000|2020-02-11 19:40:00|1882.88|1881.38|1883.35|1881.85|1883.38|1881.88|1882.37|1880.87|0
1581450300000|2020-02-11 19:45:00|1883.33|1881.83|1883.35|1881.85|1883.35|1881.85|1882.85|1881.35|0
1581450600000|2020-02-11 19:50:00|1883.36|1881.86|1883.27|1881.77|1883.8|1882.3|1882.82|1881.32|0
1581450900000|2020-02-11 19:55:00|1883.29|1881.79|1882.29|1880.79|1883.3|1881.8|1881.82|1880.32|0
1581451200000|2020-02-11 20:00:00|1882.31|1880.81|1881.78|1880.28|1882.82|1881.32|1881.73|1880.23|0
1581451500000|2020-02-11 20:05:00|1881.67|1880.17|1881.31|1879.81|1882.35|1880.85|1881.28|1879.78|0
1581451800000|2020-02-11 20:10:00|1881.3|1879.8|1880.36|1878.86|1881.36|1879.86|1880.28|1878.78|0
1581452100000|2020-02-11 20:15:00|1880.35|1878.85|1879.86|1878.36|1880.88|1879.38|1879.37|1877.87|0
1581452400000|2020-02-11 20:20:00|1879.84|1878.34|1880.8|1879.3|1880.84|1879.34|1879.72|1878.22|0
1581452700000|2020-02-11 20:25:00|1880.78|1879.28|1880.83|1879.33|1880.84|1879.34|1880.31|1878.81|0
1581453000000|2020-02-11 20:30:00|1880.84|1879.34|1880.34|1878.84|1881.32|1879.82|1880.31|1878.81|0
1581453300000|2020-02-11 20:35:00|1880.45|1878.95|1881.26|1879.76|1881.33|1879.83|1880.32|1878.82|0
1581453600000|2020-02-11 20:40:00|1881.25|1879.75|1882.29|1880.79|1882.35|1880.85|1881.23|1879.73|0
1581453900000|2020-02-11 20:45:00|1882.31|1880.81|1881.64|1880.14|1882.68|1881.18|1881.64|1880.14|0
1581454200000|2020-02-11 20:50:00|1881.62|1880.12|1883.14|1881.64|1883.18|1881.68|1881.17|1879.67|0
1581454500000|2020-02-11 20:55:00|1883.02|1881.52|1882.87|1881.37|1883.18|1881.68|1881.57|1880.07|0
1581454800000|2020-02-11 21:00:00|1883.28|1881.78|1883.53|1882.03|1883.9|1882.4|1883.14|1881.64|0
1581455100000|2020-02-11 21:05:00|1883.51|1882.01|1883.14|1881.64|1883.67|1882.17|1883.04|1881.54|0
1581455400000|2020-02-11 21:10:00|1883.18|1881.68|1883.56|1882.06|1883.67|1882.17|1883.14|1881.64|0
1581455700000|2020-02-11 21:15:00|1883.58|1882.08|1883.46|1881.96|1883.62|1882.12|1883.38|1881.88|0
1581456000000|2020-02-11 21:20:00|1883.42|1881.92|1883.42|1881.92|1883.46|1881.96|1883.38|1881.88|0
1581456300000|2020-02-11 21:25:00|1883.38|1881.88|1883.42|1881.92|1883.46|1881.96|1883.38|1881.88|0
1581456600000|2020-02-11 21:30:00|1883.38|1881.88|1884.22|1882.72|1884.36|1882.86|1883.23|1881.73|0
1581456900000|2020-02-11 21:35:00|1884.2|1882.7|1884.29|1882.79|1884.61|1883.11|1883.97|1882.47|0
1581457200000|2020-02-11 21:40:00|1884.27|1882.77|1883.7|1882.2|1884.27|1882.77|1883.51|1882.01|0
1581457500000|2020-02-11 21:45:00|1883.78|1882.28|1884.07|1882.57|1884.07|1882.57|1883.43|1881.93|0
1581457800000|2020-02-11 21:50:00|1884.05|1882.55|1884.16|1882.66|1884.3|1882.8|1883.92|1882.42|0
1581458100000|2020-02-11 21:55:00|1884.18|1882.68|1884.2|1882.7|1884.41|1882.91|1884.14|1882.64|0
1581458400000|2020-02-11 22:00:00|1884.16|1882.66|1884.09|1882.59|1884.16|1882.66|1884|1882.5|0
1581458700000|2020-02-11 22:05:00|1884.01|1882.51|1884.09|1882.59|1884.09|1882.59|1884.01|1882.51|0
1581459000000|2020-02-11 22:10:00|1884.13|1882.63|1884.01|1882.51|1884.13|1882.63|1883.93|1882.43|0
1581459300000|2020-02-11 22:15:00|1883.97|1882.47|1884.05|1882.55|1884.05|1882.55|1883.97|1882.47|0
1581459600000|2020-02-11 22:20:00|1884.01|1882.51|1884.01|1882.51|1884.01|1882.51|1884.01|1882.51|0
1581459900000|2020-02-11 22:25:00|1883.93|1882.43|1884.17|1882.67|1884.34|1882.84|1883.93|1882.43|0
1581460200000|2020-02-11 22:30:00|1884.13|1882.63|1884.17|1882.67|1884.34|1882.84|1884.13|1882.63|0
1581461100000|2020-02-11 22:45:00|1884.29|1882.79|1884.29|1882.79|1884.29|1882.79|1884.29|1882.79|0
1581461400000|2020-02-11 22:50:00|1884.38|1882.88|1884.34|1882.84|1884.38|1882.88|1884.29|1882.79|0
1581461700000|2020-02-11 22:55:00|1884.38|1882.88|1884.38|1882.88|1884.46|1882.96|1884.34|1882.84|0
1581462000000|2020-02-11 23:00:00|1884.52|1883.02|1884.99|1883.49|1885.38|1883.88|1884.42|1882.92|0
1581462300000|2020-02-11 23:05:00|1885.01|1883.51|1885.38|1883.88|1885.48|1883.98|1885.01|1883.51|0
1581462600000|2020-02-11 23:10:00|1885.36|1883.86|1885.48|1883.98|1885.48|1883.98|1885.09|1883.59|0
1581462900000|2020-02-11 23:15:00|1885.46|1883.96|1885.48|1883.98|1885.48|1883.98|1885.29|1883.79|0
1581463200000|2020-02-11 23:20:00|1885.46|1883.96|1885.38|1883.88|1885.48|1883.98|1885.28|1883.78|0
1581463500000|2020-02-11 23:25:00|1885.37|1883.87|1885.48|1883.98|1885.48|1883.98|1885.23|1883.73|0
1581463800000|2020-02-11 23:30:00|1885.47|1883.97|1885.38|1883.88|1885.47|1883.97|1885.23|1883.73|0
1581464100000|2020-02-11 23:35:00|1885.37|1883.87|1885.97|1884.47|1885.97|1884.47|1885.23|1883.73|0
1581464400000|2020-02-11 23:40:00|1885.87|1884.37|1885.75|1884.25|1885.97|1884.47|1885.73|1884.23|0
1581464700000|2020-02-11 23:45:00|1885.85|1884.35|1885.38|1883.88|1885.85|1884.35|1884.74|1883.24|0
1581465000000|2020-02-11 23:50:00|1885.4|1883.9|1885.1|1883.6|1885.48|1883.98|1885.09|1883.59|0
1581465300000|2020-02-11 23:55:00|1885.11|1883.61|1885.1|1883.6|1885.37|1883.87|1885.1|1883.6|0
1581465600000|2020-02-12 00:00:00|1885.15|1883.65|1884.2|1882.7|1885.97|1884.47|1884.2|1882.7|0
1581465900000|2020-02-12 00:05:00|1884.19|1882.69|1884.94|1883.44|1885.19|1883.69|1883.81|1882.31|0
1581466200000|2020-02-12 00:10:00|1884.92|1883.42|1885.09|1883.59|1885.19|1883.69|1884.31|1882.81|0
1581466500000|2020-02-12 00:15:00|1885.1|1883.6|1883.54|1882.04|1885.13|1883.63|1883.3|1881.8|0
1581466800000|2020-02-12 00:20:00|1883.56|1882.06|1882.62|1881.12|1883.56|1882.06|1882.62|1881.12|0
1581467100000|2020-02-12 00:25:00|1882.63|1881.13|1882.66|1881.16|1883.56|1882.06|1882.19|1880.69|0
1581467400000|2020-02-12 00:30:00|1882.65|1881.15|1881.76|1880.26|1882.65|1881.15|1881.74|1880.24|0
1581467700000|2020-02-12 00:35:00|1881.75|1880.25|1882.17|1880.67|1882.66|1881.16|1881.74|1880.24|0
1581468000000|2020-02-12 00:40:00|1882.06|1880.56|1882.19|1880.69|1882.21|1880.71|1881.74|1880.24|0
1581468300000|2020-02-12 00:45:00|1882.17|1880.67|1881.18|1879.68|1882.21|1880.71|1881.18|1879.68|0
1581468600000|2020-02-12 00:50:00|1881.19|1879.69|1881.68|1880.18|1882.16|1880.66|1881.19|1879.69|0
1581468900000|2020-02-12 00:55:00|1881.69|1880.19|1882.19|1880.69|1882.19|1880.69|1881.69|1880.19|0
1581469200000|2020-02-12 01:00:00|1882.17|1880.67|1883.14|1881.64|1883.6|1882.1|1882.17|1880.67|0
1581469500000|2020-02-12 01:05:00|1883.15|1881.65|1883.14|1881.64|1883.62|1882.12|1882.7|1881.2|0
1581469800000|2020-02-12 01:10:00|1882.98|1881.48|1884.02|1882.52|1884.04|1882.54|1882.67|1881.17|0
1581470100000|2020-02-12 01:15:00|1884.01|1882.51|1883.59|1882.09|1884.01|1882.51|1883.12|1881.62|0
1581470400000|2020-02-12 01:20:00|1883.57|1882.07|1883.59|1882.09|1884.04|1882.54|1883.54|1882.04|0
1581470700000|2020-02-12 01:25:00|1883.57|1882.07|1883.07|1881.57|1883.81|1882.31|1882.64|1881.14|0
1581471000000|2020-02-12 01:30:00|1883.06|1881.56|1882.13|1880.63|1883.11|1881.61|1882.13|1880.63|0
1581471300000|2020-02-12 01:35:00|1882.14|1880.64|1882.61|1881.11|1882.61|1881.11|1882.11|1880.61|0
1581471600000|2020-02-12 01:40:00|1882.6|1881.1|1883.53|1882.03|1884.01|1882.51|1882.59|1881.09|0
1581471900000|2020-02-12 01:45:00|1883.75|1882.25|1883.96|1882.46|1884.43|1882.93|1883.53|1882.03|0
1581472200000|2020-02-12 01:50:00|1883.98|1882.48|1883.07|1881.57|1883.98|1882.48|1882.62|1881.12|0
1581472500000|2020-02-12 01:55:00|1883.08|1881.58|1883.54|1882.04|1883.77|1882.27|1882.64|1881.14|0
1581472800000|2020-02-12 02:00:00|1883.53|1882.03|1883.99|1882.49|1884.44|1882.94|1883.52|1882.02|0
1581473100000|2020-02-12 02:05:00|1884|1882.5|1883.51|1882.01|1884.01|1882.51|1883.51|1882.01|0
1581473400000|2020-02-12 02:10:00|1883.53|1882.03|1883.51|1882.01|1883.53|1882.03|1883.49|1881.99|0
1581473700000|2020-02-12 02:15:00|1883.53|1882.03|1883.83|1882.33|1884.13|1882.63|1883.49|1881.99|0
1581474000000|2020-02-12 02:20:00|1883.81|1882.31|1884.28|1882.78|1884.29|1882.79|1883.39|1881.89|0
1581474300000|2020-02-12 02:25:00|1884.29|1882.79|1884.52|1883.02|1884.74|1883.24|1884.26|1882.76|0
1581474600000|2020-02-12 02:30:00|1884.73|1883.23|1884.76|1883.26|1885.18|1883.68|1884.73|1883.23|0
1581474900000|2020-02-12 02:35:00|1884.75|1883.25|1884.76|1883.26|1885.18|1883.68|1884.73|1883.23|0
1581475200000|2020-02-12 02:40:00|1884.75|1883.25|1884.29|1882.79|1884.77|1883.27|1883.86|1882.36|0
1581475500000|2020-02-12 02:45:00|1884.3|1882.8|1884.29|1882.79|1884.34|1882.84|1884.28|1882.78|0
1581475800000|2020-02-12 02:50:00|1884.28|1882.78|1884.21|1882.71|1884.28|1882.78|1883.76|1882.26|0
1581476100000|2020-02-12 02:55:00|1884.22|1882.72|1884.24|1882.74|1884.45|1882.95|1884.21|1882.71|0
1581476400000|2020-02-12 03:00:00|1884.3|1882.8|1884.68|1883.18|1884.69|1883.19|1884.23|1882.73|0
1581476700000|2020-02-12 03:05:00|1884.69|1883.19|1885.13|1883.63|1885.13|1883.63|1884.68|1883.18|0
1581477000000|2020-02-12 03:10:00|1885.14|1883.64|1884.69|1883.19|1885.15|1883.65|1884.66|1883.16|0
1581477300000|2020-02-12 03:15:00|1884.7|1883.2|1885.13|1883.63|1885.13|1883.63|1884.68|1883.18|0
1581477600000|2020-02-12 03:20:00|1885.14|1883.64|1885.14|1883.64|1885.16|1883.66|1884.69|1883.19|0
1581477900000|2020-02-12 03:25:00|1885.16|1883.66|1885.59|1884.09|1885.61|1884.11|1885.13|1883.63|0
1581478200000|2020-02-12 03:30:00|1885.61|1884.11|1885.63|1884.13|1886.05|1884.55|1885.59|1884.09|0
1581478500000|2020-02-12 03:35:00|1885.64|1884.14|1885.63|1884.13|1885.66|1884.16|1885.63|1884.13|0
1581478800000|2020-02-12 03:40:00|1885.64|1884.14|1885.63|1884.13|1885.64|1884.14|1885.19|1883.69|0
1581479100000|2020-02-12 03:45:00|1885.64|1884.14|1885.66|1884.16|1885.66|1884.16|1885.63|1884.13|0
1581479400000|2020-02-12 03:50:00|1885.67|1884.17|1885.71|1884.21|1886.12|1884.62|1885.66|1884.16|0
1581479700000|2020-02-12 03:55:00|1885.7|1884.2|1885.45|1883.95|1885.71|1884.21|1885.27|1883.77|0
1581480000000|2020-02-12 04:00:00|1885.24|1883.74|1885.22|1883.72|1885.67|1884.17|1885.22|1883.72|0
1581480300000|2020-02-12 04:05:00|1885.24|1883.74|1885.24|1883.74|1885.24|1883.74|1885.24|1883.74|0
1581480600000|2020-02-12 04:10:00|1885.25|1883.75|1885.24|1883.74|1885.25|1883.75|1885.22|1883.72|0
1581480900000|2020-02-12 04:15:00|1885.23|1883.73|1885.24|1883.74|1885.24|1883.74|1885.22|1883.72|0
1581481200000|2020-02-12 04:20:00|1885.25|1883.75|1885.71|1884.21|1885.74|1884.24|1885.24|1883.74|0
1581481500000|2020-02-12 04:25:00|1885.72|1884.22|1886.16|1884.66|1886.16|1884.66|1885.69|1884.19|0
1581481800000|2020-02-12 04:30:00|1886.15|1884.65|1885.69|1884.19|1886.15|1884.65|1885.69|1884.19|0
1581482100000|2020-02-12 04:35:00|1885.7|1884.2|1885.69|1884.19|1886.12|1884.62|1885.67|1884.17|0
1581482400000|2020-02-12 04:40:00|1885.7|1884.2|1886.12|1884.62|1886.14|1884.64|1885.7|1884.2|0
1581482700000|2020-02-12 04:45:00|1886.14|1884.64|1886.62|1885.12|1887.04|1885.54|1886.12|1884.62|0
1581483000000|2020-02-12 04:50:00|1886.6|1885.1|1886.62|1885.12|1886.62|1885.12|1886.59|1885.09|0
1581483300000|2020-02-12 04:55:00|1886.61|1885.11|1886.6|1885.1|1886.61|1885.11|1886.59|1885.09|0
1581483600000|2020-02-12 05:00:00|1886.59|1885.09|1887.5|1886|1887.53|1886.03|1886.57|1885.07|0
1581483900000|2020-02-12 05:05:00|1887.51|1886.01|1887.45|1885.95|1887.91|1886.41|1887.45|1885.95|0
1581484200000|2020-02-12 05:10:00|1887.44|1885.94|1887.43|1885.93|1887.48|1885.98|1887.43|1885.93|0
1581484500000|2020-02-12 05:15:00|1887.44|1885.94|1887.41|1885.91|1887.46|1885.96|1886.96|1885.46|0
1581484800000|2020-02-12 05:20:00|1887.42|1885.92|1887.45|1885.95|1887.45|1885.95|1886.98|1885.48|0
1581485100000|2020-02-12 05:25:00|1887.46|1885.96|1886.98|1885.48|1887.46|1885.96|1886.98|1885.48|0
1581485400000|2020-02-12 05:30:00|1886.97|1885.47|1887.41|1885.91|1887.43|1885.93|1886.96|1885.46|0
1581485700000|2020-02-12 05:35:00|1887.42|1885.92|1887.48|1885.98|1887.48|1885.98|1886.98|1885.48|0
1581486000000|2020-02-12 05:40:00|1887.47|1885.97|1887.91|1886.41|1887.92|1886.42|1887.45|1885.95|0
1581486300000|2020-02-12 05:45:00|1887.9|1886.4|1887.86|1886.36|1887.91|1886.41|1887.86|1886.36|0
1581486600000|2020-02-12 05:50:00|1887.88|1886.38|1888.41|1886.91|1888.41|1886.91|1887.86|1886.36|0
1581486900000|2020-02-12 05:55:00|1888.42|1886.92|1889.13|1887.63|1889.6|1888.1|1888.39|1886.89|0
1581487200000|2020-02-12 06:00:00|1889.15|1887.65|1889.61|1888.11|1889.61|1888.11|1888.7|1887.2|0
1581487500000|2020-02-12 06:05:00|1889.6|1888.1|1889.47|1887.97|1889.67|1888.17|1889.45|1887.95|0
1581487800000|2020-02-12 06:10:00|1889.46|1887.96|1889|1887.5|1890.34|1888.84|1889|1887.5|0
1581488100000|2020-02-12 06:15:00|1888.87|1887.37|1889.02|1887.52|1889.23|1887.73|1888.57|1887.07|0
1581488400000|2020-02-12 06:20:00|1889.09|1887.59|1889|1887.5|1889.47|1887.97|1889|1887.5|0
1581488700000|2020-02-12 06:25:00|1889.01|1887.51|1888.54|1887.04|1889.02|1887.52|1888.5|1887|0
1581489000000|2020-02-12 06:30:00|1888.55|1887.05|1888.54|1887.04|1888.56|1887.06|1888.52|1887.02|0
1581489300000|2020-02-12 06:35:00|1888.53|1887.03|1888.08|1886.58|1888.54|1887.04|1888.08|1886.58|0
1581489600000|2020-02-12 06:40:00|1888.09|1886.59|1888.49|1886.99|1888.53|1887.03|1888.07|1886.57|0
1581489900000|2020-02-12 06:45:00|1888.51|1887.01|1888.94|1887.44|1888.95|1887.45|1888.49|1886.99|0
1581490200000|2020-02-12 06:50:00|1888.93|1887.43|1888.5|1887|1888.94|1887.44|1888.29|1886.79|0
1581490500000|2020-02-12 06:55:00|1888.49|1886.99|1888.57|1887.07|1888.57|1887.07|1888.1|1886.6|0
1581490800000|2020-02-12 07:00:00|1888.55|1887.05|1889.46|1887.96|1890.76|1889.26|1888.55|1887.05|0
1581491100000|2020-02-12 07:05:00|1889.35|1887.85|1889.01|1887.51|1889.46|1887.96|1888.58|1887.08|0
1581491400000|2020-02-12 07:10:00|1888.8|1887.3|1888.13|1886.63|1888.99|1887.49|1887.69|1886.19|0
1581491700000|2020-02-12 07:15:00|1888.11|1886.61|1889.07|1887.57|1889.07|1887.57|1888.11|1886.61|0
1581492000000|2020-02-12 07:20:00|1888.96|1887.46|1888.63|1887.13|1889.07|1887.57|1888.62|1887.12|0
1581492300000|2020-02-12 07:25:00|1888.65|1887.15|1888.97|1887.47|1889.49|1887.99|1888.62|1887.12|0
1581492600000|2020-02-12 07:30:00|1888.95|1887.45|1889.61|1888.11|1889.61|1888.11|1888.86|1887.36|45
1581492900000|2020-02-12 07:35:00|1889.49|1887.99|1890.36|1888.86|1890.49|1888.99|1889.49|1887.99|39
1581493200000|2020-02-12 07:40:00|1890.24|1888.74|1891.61|1890.11|1891.61|1890.11|1890.24|1888.74|48
1581493500000|2020-02-12 07:45:00|1891.49|1889.99|1891.74|1890.24|1891.86|1890.36|1891.49|1889.99|32
1581493800000|2020-02-12 07:50:00|1891.61|1890.11|1891.24|1889.74|1891.61|1890.11|1890.99|1889.49|47
1581494100000|2020-02-12 07:55:00|1891.18|1889.68|1890.74|1889.24|1891.61|1890.11|1890.69|1889.19|0
1581494400000|2020-02-12 08:00:00|1890.85|1889.35|1882.74|1882.24|1891.16|1889.66|1880.61|1880.11|7163
1581494700000|2020-02-12 08:05:00|1882.49|1881.99|1880.49|1879.99|1883.49|1882.99|1879.99|1879.49|3327
1581495000000|2020-02-12 08:10:00|1880.36|1879.86|1881.74|1881.24|1882.74|1882.24|1879.74|1879.24|3401
1581495300000|2020-02-12 08:15:00|1881.86|1881.36|1884.11|1883.61|1884.99|1884.49|1881.74|1881.24|1642
1581495600000|2020-02-12 08:20:00|1884.24|1883.74|1885.49|1884.99|1886.49|1885.99|1883.24|1882.74|1218
1581495900000|2020-02-12 08:25:00|1885.24|1884.74|1887.49|1886.99|1888.61|1888.11|1884.99|1884.49|1328
1581496200000|2020-02-12 08:30:00|1887.61|1887.11|1891.24|1890.74|1891.74|1891.24|1887.49|1886.99|2145
1581496500000|2020-02-12 08:35:00|1891.36|1890.86|1889.99|1889.49|1891.86|1891.36|1889.74|1889.24|2298
1581496800000|2020-02-12 08:40:00|1889.59|1889.09|1891.34|1890.84|1891.84|1891.34|1889.34|1888.84|1214
1581497100000|2020-02-12 08:45:00|1891.46|1890.96|1893.09|1892.59|1893.59|1893.09|1891.09|1890.59|2184
1581497400000|2020-02-12 08:50:00|1892.96|1892.46|1891.71|1891.21|1893.09|1892.59|1891.09|1890.59|1522
1581497700000|2020-02-12 08:55:00|1891.84|1891.34|1892.84|1892.34|1893.09|1892.59|1891.84|1891.34|712
1581498000000|2020-02-12 09:00:00|1893.09|1892.59|1891.46|1890.96|1893.59|1893.09|1891.34|1890.84|1125
1581498300000|2020-02-12 09:05:00|1891.34|1890.84|1890.84|1890.34|1892.09|1891.59|1890.84|1890.34|1150
1581498600000|2020-02-12 09:10:00|1890.71|1890.21|1889.84|1889.34|1891.59|1891.09|1889.84|1889.34|711
1581498900000|2020-02-12 09:15:00|1889.34|1888.84|1889.34|1888.84|1890.59|1890.09|1889.09|1888.59|922
1581499200000|2020-02-12 09:20:00|1889.21|1888.71|1888.34|1887.84|1889.84|1889.34|1888.21|1887.71|885
1581499500000|2020-02-12 09:25:00|1888.59|1888.09|1887.84|1887.34|1888.59|1888.09|1887.34|1886.84|484
1581499800000|2020-02-12 09:30:00|1887.96|1887.46|1887.96|1887.46|1889.09|1888.59|1887.84|1887.34|432
1581500100000|2020-02-12 09:35:00|1887.84|1887.34|1888.34|1887.84|1889.09|1888.59|1887.84|1887.34|361
1581500400000|2020-02-12 09:40:00|1888.46|1887.96|1889.34|1888.84|1889.34|1888.84|1887.84|1887.34|497
1581500700000|2020-02-12 09:45:00|1889.59|1889.09|1889.84|1889.34|1889.84|1889.34|1888.59|1888.09|523
1581501000000|2020-02-12 09:50:00|1889.71|1889.21|1890.59|1890.09|1890.59|1890.09|1889.59|1889.09|485
1581501300000|2020-02-12 09:55:00|1890.71|1890.21|1890.09|1889.59|1891.09|1890.59|1889.84|1889.34|719
1581501600000|2020-02-12 10:00:00|1889.96|1889.46|1887.84|1887.34|1890.34|1889.84|1887.59|1887.09|1102
1581501900000|2020-02-12 10:05:00|1887.71|1887.21|1888.84|1888.34|1889.09|1888.59|1886.84|1886.34|727
1581502200000|2020-02-12 10:10:00|1888.96|1888.46|1888.34|1887.84|1889.09|1888.59|1888.09|1887.59|654
1581502500000|2020-02-12 10:15:00|1888.46|1887.96|1889.59|1889.09|1889.59|1889.09|1888.34|1887.84|447
1581502800000|2020-02-12 10:20:00|1889.46|1888.96|1887.34|1886.84|1889.46|1888.96|1887.09|1886.59|1036
1581503100000|2020-02-12 10:25:00|1887.46|1886.96|1887.59|1887.09|1887.59|1887.09|1886.34|1885.84|814
1581503400000|2020-02-12 10:30:00|1887.71|1887.21|1887.84|1887.34|1888.09|1887.59|1887.21|1886.71|708
1581503700000|2020-02-12 10:35:00|1887.71|1887.21|1887.59|1887.09|1887.84|1887.34|1887.09|1886.59|450
1581504000000|2020-02-12 10:40:00|1887.46|1886.96|1887.34|1886.84|1887.96|1887.46|1887.09|1886.59|458
1581504300000|2020-02-12 10:45:00|1887.46|1886.96|1887.09|1886.59|1887.59|1887.09|1886.96|1886.46|446
1581504600000|2020-02-12 10:50:00|1886.96|1886.46|1888.34|1887.84|1888.34|1887.84|1886.96|1886.46|476
1581504900000|2020-02-12 10:55:00|1888.46|1887.96|1887.84|1887.34|1888.84|1888.34|1887.59|1887.09|234
1581505200000|2020-02-12 11:00:00|1887.96|1887.46|1887.84|1887.34|1888.59|1888.09|1887.59|1887.09|453
1581505500000|2020-02-12 11:05:00|1887.96|1887.46|1888.34|1887.84|1889.09|1888.59|1887.84|1887.34|494
1581505800000|2020-02-12 11:10:00|1888.21|1887.71|1888.34|1887.84|1888.34|1887.84|1887.34|1886.84|303
1581506100000|2020-02-12 11:15:00|1888.59|1888.09|1889.59|1889.09|1889.84|1889.34|1888.46|1887.96|686
1581506400000|2020-02-12 11:20:00|1889.71|1889.21|1890.59|1890.09|1891.09|1890.59|1889.71|1889.21|331
1581506700000|2020-02-12 11:25:00|1890.46|1889.96|1890.84|1890.34|1891.59|1891.09|1890.34|1889.84|509
1581507000000|2020-02-12 11:30:00|1890.71|1890.21|1890.34|1889.84|1891.09|1890.59|1890.34|1889.84|380
1581507300000|2020-02-12 11:35:00|1890.46|1889.96|1891.71|1891.21|1891.96|1891.46|1890.34|1889.84|230
1581507600000|2020-02-12 11:40:00|1891.59|1891.09|1892.59|1892.09|1892.59|1892.09|1891.59|1891.09|433
1581507900000|2020-02-12 11:45:00|1892.84|1892.34|1892.09|1891.59|1892.84|1892.34|1891.34|1890.84|327
1581508200000|2020-02-12 11:50:00|1892.34|1891.84|1890.21|1889.71|1892.59|1892.09|1890.09|1889.59|401
1581508500000|2020-02-12 11:55:00|1890.34|1889.84|1890.09|1889.59|1890.34|1889.84|1889.34|1888.84|288
1581508800000|2020-02-12 12:00:00|1889.96|1889.46|1890.34|1889.84|1891.59|1891.09|1889.96|1889.46|277
1581509100000|2020-02-12 12:05:00|1890.46|1889.96|1889.84|1889.34|1890.59|1890.09|1889.84|1889.34|241
1581509400000|2020-02-12 12:10:00|1889.71|1889.21|1889.46|1888.96|1890.71|1890.21|1889.46|1888.96|277
1581509700000|2020-02-12 12:15:00|1889.59|1889.09|1889.59|1889.09|1890.09|1889.59|1889.34|1888.84|278
1581510000000|2020-02-12 12:20:00|1889.84|1889.34|1888.59|1888.09|1889.84|1889.34|1888.59|1888.09|339
1581510300000|2020-02-12 12:25:00|1888.71|1888.21|1888.34|1887.84|1888.84|1888.34|1887.84|1887.34|442
1581510600000|2020-02-12 12:30:00|1888.09|1887.59|1888.09|1887.59|1888.84|1888.34|1887.84|1887.34|156
1581510900000|2020-02-12 12:35:00|1887.96|1887.46|1887.84|1887.34|1888.09|1887.59|1887.71|1887.21|2018
1581511200000|2020-02-12 12:40:00|1888.02|1887.52|1888.77|1888.27|1888.89|1888.39|1888.02|1887.52|405
1581511500000|2020-02-12 12:45:00|1888.64|1888.14|1887.77|1887.27|1889.02|1888.52|1887.52|1887.02|621
1581511800000|2020-02-12 12:50:00|1887.89|1887.39|1889.02|1888.52|1889.14|1888.64|1887.77|1887.27|237
1581512100000|2020-02-12 12:55:00|1889.14|1888.64|1889.77|1889.27|1890.02|1889.52|1889.02|1888.52|263
1581512400000|2020-02-12 13:00:00|1889.89|1889.39|1889.27|1888.77|1890.02|1889.52|1889.27|1888.77|403
1581512700000|2020-02-12 13:05:00|1889.39|1888.89|1890.14|1889.64|1890.27|1889.77|1889.39|1888.89|182
1581513000000|2020-02-12 13:10:00|1890.27|1889.77|1890.77|1890.27|1890.77|1890.27|1889.52|1889.02|567
1581513300000|2020-02-12 13:15:00|1890.64|1890.14|1890.02|1889.52|1890.77|1890.27|1890.02|1889.52|629
1581513600000|2020-02-12 13:20:00|1889.89|1889.39|1890.27|1889.77|1890.27|1889.77|1889.52|1889.02|219
1581513900000|2020-02-12 13:25:00|1890.39|1889.89|1889.52|1889.02|1890.52|1890.02|1889.39|1888.89|829
1581514200000|2020-02-12 13:30:00|1889.39|1888.89|1890.27|1889.77|1890.27|1889.77|1889.27|1888.77|577
1581514500000|2020-02-12 13:35:00|1890.14|1889.64|1888.77|1888.27|1890.27|1889.77|1888.77|1888.27|369
1581514800000|2020-02-12 13:40:00|1888.64|1888.14|1888.89|1888.39|1889.02|1888.52|1888.27|1887.77|314
1581515100000|2020-02-12 13:45:00|1888.77|1888.27|1888.77|1888.27|1889.27|1888.77|1888.27|1887.77|604
1581515400000|2020-02-12 13:50:00|1888.89|1888.39|1889.52|1889.02|1889.77|1889.27|1888.77|1888.27|328
1581515700000|2020-02-12 13:55:00|1889.64|1889.14|1889.77|1889.27|1890.02|1889.52|1889.52|1889.02|398
1581516000000|2020-02-12 14:00:00|1889.89|1889.39|1891.02|1890.52|1891.02|1890.52|1889.64|1889.14|1706
1581516300000|2020-02-12 14:05:00|1891.27|1890.77|1889.52|1889.02|1891.27|1890.77|1889.52|1889.02|1592
1581516600000|2020-02-12 14:10:00|1889.64|1889.14|1889.64|1889.14|1889.77|1889.27|1889.27|1888.77|468
1581516900000|2020-02-12 14:15:00|1889.52|1889.02|1889.77|1889.27|1890.52|1890.02|1889.52|1889.02|2087
1581517200000|2020-02-12 14:20:00|1889.89|1889.39|1890.77|1890.27|1891.27|1890.77|1889.89|1889.39|1766
1581517500000|2020-02-12 14:25:00|1891.02|1890.52|1890.77|1890.27|1891.52|1891.02|1890.52|1890.02|1390
1581517800000|2020-02-12 14:30:00|1890.64|1890.14|1892.02|1891.52|1892.02|1891.52|1889.77|1889.27|1435
1581518100000|2020-02-12 14:35:00|1891.77|1891.27|1890.52|1890.02|1891.77|1891.27|1889.27|1888.77|1195
1581518400000|2020-02-12 14:40:00|1890.39|1889.89|1889.39|1888.89|1891.02|1890.52|1888.77|1888.27|2673
1581518700000|2020-02-12 14:45:00|1889.27|1888.77|1889.02|1888.52|1889.77|1889.27|1888.52|1888.02|741
1581519000000|2020-02-12 14:50:00|1888.89|1888.39|1888.27|1887.77|1889.27|1888.77|1888.27|1887.77|731
1581519300000|2020-02-12 14:55:00|1888.52|1888.02|1888.02|1887.52|1888.77|1888.27|1887.52|1887.02|3076
1581519600000|2020-02-12 15:00:00|1888.27|1887.77|1888.02|1887.52|1888.77|1888.27|1887.52|1887.02|1123
1581519900000|2020-02-12 15:05:00|1888.14|1887.64|1888.77|1888.27|1889.02|1888.52|1888.02|1887.52|1431
1581520200000|2020-02-12 15:10:00|1888.95|1888.45|1888.45|1887.95|1888.95|1888.45|1888.2|1887.7|2543
1581520500000|2020-02-12 15:15:00|1888.32|1887.82|1888.45|1887.95|1889.07|1888.57|1888.07|1887.57|1012
1581520800000|2020-02-12 15:20:00|1888.57|1888.07|1888.7|1888.2|1889.2|1888.7|1887.95|1887.45|1054
1581521100000|2020-02-12 15:25:00|1888.57|1888.07|1888.45|1887.95|1888.82|1888.32|1888.45|1887.95|586
1581521400000|2020-02-12 15:30:00|1888.57|1888.07|1888.7|1888.2|1889.45|1888.95|1888.45|1887.95|984
1581521700000|2020-02-12 15:35:00|1888.82|1888.32|1890.2|1889.7|1890.45|1889.95|1888.7|1888.2|1180
1581522000000|2020-02-12 15:40:00|1890.32|1889.82|1887.45|1886.95|1890.45|1889.95|1887.45|1886.95|1541
1581522300000|2020-02-12 15:45:00|1887.32|1886.82|1888.2|1887.7|1888.45|1887.95|1887.32|1886.82|882
1581522600000|2020-02-12 15:50:00|1888.07|1887.57|1889.2|1888.7|1889.2|1888.7|1887.7|1887.2|1182
1581522900000|2020-02-12 15:55:00|1889.32|1888.82|1889.45|1888.95|1889.7|1889.2|1888.7|1888.2|1254
1581523200000|2020-02-12 16:00:00|1889.32|1888.82|1890.95|1890.45|1891.2|1890.7|1889.2|1888.7|1097
1581523500000|2020-02-12 16:05:00|1890.7|1890.2|1891.2|1890.7|1891.45|1890.95|1890.7|1890.2|1134
1581523800000|2020-02-12 16:10:00|1891.07|1890.57|1890.45|1889.95|1891.2|1890.7|1890.45|1889.95|1339
1581524100000|2020-02-12 16:15:00|1890.32|1889.82|1890.2|1889.7|1890.7|1890.2|1890.2|1889.7|1391
1581524400000|2020-02-12 16:20:00|1890.32|1889.82|1890.47|1888.97|1890.47|1889.95|1889.45|1888.95|2169
1581524700000|2020-02-12 16:25:00|1890.49|1888.99|1890.11|1888.61|1890.52|1889.02|1889.65|1888.15|933
1581525000000|2020-02-12 16:30:00|1890.1|1888.6|1891.2|1889.7|1891.2|1889.7|1890.07|1888.57|140
1581525300000|2020-02-12 16:35:00|1891.7|1890.2|1892.95|1891.45|1893.2|1891.7|1891.7|1890.2|128
1581525600000|2020-02-12 16:40:00|1892.7|1891.2|1892.45|1890.95|1892.7|1891.2|1891.7|1890.2|82
1581525900000|2020-02-12 16:45:00|1892.32|1890.82|1892.57|1891.07|1892.57|1891.07|1891.82|1890.32|22
1581526200000|2020-02-12 16:50:00|1892.45|1890.95|1892.7|1891.2|1892.7|1891.2|1892.32|1890.82|19
1581526500000|2020-02-12 16:55:00|1892.57|1891.07|1892.25|1890.75|1892.57|1891.07|1891.7|1890.2|6
1581526800000|2020-02-12 17:00:00|1892.26|1890.76|1892.26|1890.76|1892.32|1890.82|1892.24|1890.74|0
1581527100000|2020-02-12 17:05:00|1892.27|1890.77|1891.83|1890.33|1892.32|1890.82|1891.79|1890.29|0
1581527400000|2020-02-12 17:10:00|1891.81|1890.31|1892.16|1890.66|1892.18|1890.68|1891.7|1890.2|0
1581527700000|2020-02-12 17:15:00|1892.15|1890.65|1892.2|1890.7|1892.23|1890.73|1892.15|1890.65|0
1581528000000|2020-02-12 17:20:00|1892.21|1890.71|1892.2|1890.7|1892.23|1890.73|1892.16|1890.66|0
1581528300000|2020-02-12 17:25:00|1892.21|1890.71|1892.68|1891.18|1892.69|1891.19|1892.2|1890.7|0
1581528600000|2020-02-12 17:30:00|1892.57|1891.07|1893.17|1891.67|1893.19|1891.69|1892.2|1890.7|0
1581528900000|2020-02-12 17:35:00|1893.16|1891.66|1893.21|1891.71|1893.23|1891.73|1893.16|1891.66|0
1581529200000|2020-02-12 17:40:00|1893.2|1891.7|1893.03|1891.53|1893.21|1891.71|1892.72|1891.22|0
1581529500000|2020-02-12 17:45:00|1893.02|1891.52|1893.03|1891.53|1893.06|1891.56|1892.58|1891.08|0
1581529800000|2020-02-12 17:50:00|1893.04|1891.54|1892.54|1891.04|1893.05|1891.55|1892.52|1891.02|0
1581530100000|2020-02-12 17:55:00|1892.55|1891.05|1892.94|1891.44|1892.94|1891.44|1892.46|1890.96|0
1581530400000|2020-02-12 18:00:00|1892.92|1891.42|1892|1890.5|1892.96|1891.46|1891.98|1890.48|0
1581530700000|2020-02-12 18:05:00|1892.01|1890.51|1891.96|1890.46|1892.47|1890.97|1891.95|1890.45|0
1581531000000|2020-02-12 18:10:00|1891.95|1890.45|1891.95|1890.45|1891.96|1890.46|1891.47|1889.97|0
1581531300000|2020-02-12 18:15:00|1891.93|1890.43|1891.9|1890.4|1891.96|1890.46|1891.9|1890.4|0
1581531600000|2020-02-12 18:20:00|1891.92|1890.42|1891.44|1889.94|1891.92|1890.42|1891.42|1889.92|0
1581531900000|2020-02-12 18:25:00|1891.42|1889.92|1891.93|1890.43|1891.95|1890.45|1891.39|1889.89|0
1581532200000|2020-02-12 18:30:00|1891.92|1890.42|1892.43|1890.93|1892.43|1890.93|1891.92|1890.42|0
1581532500000|2020-02-12 18:35:00|1892.44|1890.94|1892.84|1891.34|1892.84|1891.34|1892.4|1890.9|0
1581532800000|2020-02-12 18:40:00|1892.95|1891.45|1892.84|1891.34|1893.28|1891.78|1892.82|1891.32|0
1581533100000|2020-02-12 18:45:00|1892.85|1891.35|1892.83|1891.33|1892.86|1891.36|1892.36|1890.86|0
1581533400000|2020-02-12 18:50:00|1892.81|1891.31|1892.77|1891.27|1892.83|1891.33|1892.77|1891.27|0
1581533700000|2020-02-12 18:55:00|1892.76|1891.26|1893.3|1891.8|1893.32|1891.82|1892.34|1890.84|0
1581534000000|2020-02-12 19:00:00|1893.31|1891.81|1893.29|1891.79|1893.75|1892.25|1893.27|1891.77|0
1581534300000|2020-02-12 19:05:00|1893.3|1891.8|1893.36|1891.86|1893.8|1892.3|1893.3|1891.8|0
1581534600000|2020-02-12 19:10:00|1893.34|1891.84|1893.73|1892.23|1893.79|1892.29|1893.34|1891.84|0
1581534900000|2020-02-12 19:15:00|1893.74|1892.24|1893.79|1892.29|1894.24|1892.74|1893.74|1892.24|0
1581535200000|2020-02-12 19:20:00|1893.8|1892.3|1894.24|1892.74|1894.25|1892.75|1893.79|1892.29|0
1581535500000|2020-02-12 19:25:00|1894.23|1892.73|1894.19|1892.69|1894.69|1893.19|1894.19|1892.69|0
1581535800000|2020-02-12 19:30:00|1894.21|1892.71|1894.26|1892.76|1894.26|1892.76|1894.19|1892.69|0
1581536100000|2020-02-12 19:35:00|1894.21|1892.71|1894.67|1893.17|1894.69|1893.19|1894.19|1892.69|0
1581536400000|2020-02-12 19:40:00|1894.66|1893.16|1894.66|1893.16|1894.69|1893.19|1894.64|1893.14|0
1581536700000|2020-02-12 19:45:00|1894.67|1893.17|1895.2|1893.7|1895.2|1893.7|1894.67|1893.17|0
1581537000000|2020-02-12 19:50:00|1895.22|1893.72|1893.27|1891.77|1895.22|1893.72|1893.27|1891.77|0
1581537300000|2020-02-12 19:55:00|1893.26|1891.76|1892.85|1891.35|1893.3|1891.8|1892.81|1891.31|0
1581537600000|2020-02-12 20:00:00|1892.87|1891.37|1893.35|1891.85|1893.38|1891.88|1892.84|1891.34|0
1581537900000|2020-02-12 20:05:00|1893.33|1891.83|1892.83|1891.33|1893.37|1891.87|1892.8|1891.3|0
1581538200000|2020-02-12 20:10:00|1892.82|1891.32|1891.91|1890.41|1892.83|1891.33|1891.85|1890.35|0
1581538500000|2020-02-12 20:15:00|1891.92|1890.42|1891.96|1890.46|1891.96|1890.46|1891.45|1889.95|0
1581538800000|2020-02-12 20:20:00|1891.98|1890.48|1892.89|1891.39|1892.89|1891.39|1891.96|1890.46|0
1581539100000|2020-02-12 20:25:00|1892.87|1891.37|1893.28|1891.78|1893.31|1891.81|1892.86|1891.36|0
1581539400000|2020-02-12 20:30:00|1893.26|1891.76|1893.29|1891.79|1893.29|1891.79|1892.76|1891.26|0
1581539700000|2020-02-12 20:35:00|1893.31|1891.81|1893.34|1891.84|1893.78|1892.28|1893.31|1891.81|0
1581540000000|2020-02-12 20:40:00|1893.35|1891.85|1894.25|1892.75|1894.25|1892.75|1893.32|1891.82|0
1581540300000|2020-02-12 20:45:00|1894.24|1892.74|1894.26|1892.76|1894.76|1893.26|1894.22|1892.72|0
1581540600000|2020-02-12 20:50:00|1894.31|1892.81|1894.14|1892.64|1894.79|1893.29|1894.11|1892.61|0
1581540900000|2020-02-12 20:55:00|1894.12|1892.62|1893.2|1891.7|1894.14|1892.64|1893.18|1891.68|0
1581541200000|2020-02-12 21:00:00|1893.22|1891.72|1893.18|1891.68|1894.45|1892.95|1893.03|1891.53|0
1581541500000|2020-02-12 21:05:00|1893.2|1891.7|1893.55|1892.05|1893.79|1892.29|1892.93|1891.43|0
1581541800000|2020-02-12 21:10:00|1893.57|1892.07|1894.33|1892.83|1894.47|1892.97|1893.42|1891.92|0
1581542100000|2020-02-12 21:15:00|1894.29|1892.79|1894.29|1892.79|1894.37|1892.87|1894.24|1892.74|0
1581542400000|2020-02-12 21:20:00|1894.24|1892.74|1894.24|1892.74|1894.37|1892.87|1894.2|1892.7|0
1581542700000|2020-02-12 21:25:00|1894.2|1892.7|1894.12|1892.62|1894.24|1892.74|1894.04|1892.54|0
1581543000000|2020-02-12 21:30:00|1894.1|1892.6|1894.22|1892.72|1894.33|1892.83|1893.98|1892.48|0
1581543300000|2020-02-12 21:35:00|1894.2|1892.7|1894.22|1892.72|1894.33|1892.83|1894.08|1892.58|0
1581543600000|2020-02-12 21:40:00|1894.24|1892.74|1894.22|1892.72|1894.33|1892.83|1894.08|1892.58|0
1581543900000|2020-02-12 21:45:00|1894.24|1892.74|1894.57|1893.07|1894.86|1893.36|1894.22|1892.72|0
1581544200000|2020-02-12 21:50:00|1894.59|1893.09|1894.57|1893.07|1894.72|1893.22|1894.33|1892.83|0
1581544500000|2020-02-12 21:55:00|1894.59|1893.09|1894.2|1892.7|1894.72|1893.22|1894.2|1892.7|0
1581544800000|2020-02-12 22:00:00|1894.29|1892.79|1894.37|1892.87|1894.57|1893.07|1894.12|1892.62|0
1581545100000|2020-02-12 22:05:00|1894.41|1892.91|1894.41|1892.91|1894.41|1892.91|1894.41|1892.91|0
1581545400000|2020-02-12 22:10:00|1894.4|1892.9|1894.4|1892.9|1894.44|1892.94|1894.36|1892.86|0
1581545700000|2020-02-12 22:15:00|1894.36|1892.86|1894.4|1892.9|1894.44|1892.94|1894.36|1892.86|0
1581546000000|2020-02-12 22:20:00|1894.39|1892.89|1894.39|1892.89|1894.39|1892.89|1894.39|1892.89|0
1581546300000|2020-02-12 22:25:00|1894.38|1892.88|1894.42|1892.92|1894.42|1892.92|1894.38|1892.88|0
1581546600000|2020-02-12 22:30:00|1894.46|1892.96|1894.42|1892.92|1894.58|1893.08|1894.42|1892.92|0
1581546900000|2020-02-12 22:35:00|1894.46|1892.96|1894.46|1892.96|1894.46|1892.96|1894.38|1892.88|0
1581547200000|2020-02-12 22:40:00|1894.42|1892.92|1894.42|1892.92|1894.46|1892.96|1894.34|1892.84|0
1581547500000|2020-02-12 22:45:00|1894.46|1892.96|1894.5|1893|1894.5|1893|1894.42|1892.92|0
1581547800000|2020-02-12 22:50:00|1894.54|1893.04|1894.46|1892.96|1894.54|1893.04|1894.46|1892.96|0
1581548100000|2020-02-12 22:55:00|1894.5|1893|1894.5|1893|1894.58|1893.08|1894.46|1892.96|0
1581548400000|2020-02-12 23:00:00|1894.56|1893.06|1894.9|1893.4|1895.15|1893.65|1894.41|1892.91|0
1581548700000|2020-02-12 23:05:00|1894.89|1893.39|1894.65|1893.15|1894.9|1893.4|1894.41|1892.91|0
1581549000000|2020-02-12 23:10:00|1894.64|1893.14|1894.8|1893.3|1894.8|1893.3|1894.6|1893.1|0
1581549300000|2020-02-12 23:15:00|1894.81|1893.31|1895.04|1893.54|1895.04|1893.54|1894.81|1893.31|0
1581549600000|2020-02-12 23:20:00|1895.02|1893.52|1894.9|1893.4|1895.04|1893.54|1894.9|1893.4|0
1581549900000|2020-02-12 23:25:00|1894.89|1893.39|1895.15|1893.65|1895.29|1893.79|1894.8|1893.3|0
1581550200000|2020-02-12 23:30:00|1895.16|1893.66|1895.44|1893.94|1895.49|1893.99|1895.04|1893.54|0
1581550500000|2020-02-12 23:35:00|1895.42|1893.92|1895.44|1893.94|1895.44|1893.94|1895.3|1893.8|0
1581550800000|2020-02-12 23:40:00|1895.3|1893.8|1895.55|1894.05|1895.59|1894.09|1895.3|1893.8|0
1581551100000|2020-02-12 23:45:00|1895.53|1894.03|1890.65|1889.15|1895.69|1894.19|1890.18|1888.68|0
1581551400000|2020-02-12 23:50:00|1890.66|1889.16|1887.72|1886.22|1893.63|1892.13|1887.33|1885.83|0
1581551700000|2020-02-12 23:55:00|1887.7|1886.2|1888.77|1887.27|1890.11|1888.61|1885.81|1884.31|0
1581552000000|2020-02-13 00:00:00|1888.79|1887.29|1889.48|1887.98|1889.94|1888.44|1887.44|1885.94|0
1581552300000|2020-02-13 00:05:00|1889.61|1888.11|1890.73|1889.23|1890.98|1889.48|1889.32|1887.82|0
1581552600000|2020-02-13 00:10:00|1890.75|1889.25|1890.41|1888.91|1890.98|1889.48|1890.18|1888.68|0
1581552900000|2020-02-13 00:15:00|1890.33|1888.83|1888.99|1887.49|1890.57|1889.07|1888.48|1886.98|0
1581553200000|2020-02-13 00:20:00|1889|1887.5|1888.96|1887.46|1889.46|1887.96|1888.51|1887.01|0
1581553500000|2020-02-13 00:25:00|1888.95|1887.45|1887.61|1886.11|1888.98|1887.48|1887.6|1886.1|0
1581553800000|2020-02-13 00:30:00|1887.6|1886.1|1888.53|1887.03|1888.55|1887.05|1887.57|1886.07|0
1581554100000|2020-02-13 00:35:00|1888.51|1887.01|1887.51|1886.01|1888.99|1887.49|1887.51|1886.01|0
1581554400000|2020-02-13 00:40:00|1887.53|1886.03|1887.56|1886.06|1887.57|1886.07|1887.09|1885.59|0
1581554700000|2020-02-13 00:45:00|1887.5|1886|1887.84|1886.34|1888.06|1886.56|1887.09|1885.59|0
1581555000000|2020-02-13 00:50:00|1887.89|1886.39|1887.62|1886.12|1888.06|1886.56|1887.15|1885.65|0
1581555300000|2020-02-13 00:55:00|1887.61|1886.11|1887.85|1886.35|1888.06|1886.56|1887.55|1886.05|0
1581555600000|2020-02-13 01:00:00|1887.84|1886.34|1888.56|1887.06|1888.58|1887.08|1887.6|1886.1|0
1581555900000|2020-02-13 01:05:00|1888.57|1887.07|1889.04|1887.54|1889.49|1887.99|1888.53|1887.03|0
1581556200000|2020-02-13 01:10:00|1889.16|1887.66|1889.42|1887.92|1889.69|1888.19|1888.78|1887.28|0
1581556500000|2020-02-13 01:15:00|1889.41|1887.91|1889.45|1887.95|1889.5|1888|1888.97|1887.47|0
1581556800000|2020-02-13 01:20:00|1889.44|1887.94|1889.77|1888.27|1889.89|1888.39|1888.99|1887.49|0
1581557100000|2020-02-13 01:25:00|1889.78|1888.28|1890.19|1888.69|1891.12|1889.62|1889.75|1888.25|0
1581557400000|2020-02-13 01:30:00|1890.18|1888.68|1889.27|1887.77|1890.63|1889.13|1888.79|1887.29|0
1581557700000|2020-02-13 01:35:00|1889.29|1887.79|1889.71|1888.21|1890.19|1888.69|1889.24|1887.74|0
1581558000000|2020-02-13 01:40:00|1889.72|1888.22|1890.39|1888.89|1890.6|1889.1|1889.21|1887.71|0
1581558300000|2020-02-13 01:45:00|1890.45|1888.95|1890.63|1889.13|1891.1|1889.6|1890.17|1888.67|0
1581558600000|2020-02-13 01:50:00|1890.65|1889.15|1890.62|1889.12|1891.07|1889.57|1890.15|1888.65|0
1581558900000|2020-02-13 01:55:00|1890.6|1889.1|1889.27|1887.77|1890.62|1889.12|1889.26|1887.76|0
1581559200000|2020-02-13 02:00:00|1889.4|1887.9|1888.78|1887.28|1889.72|1888.22|1888.33|1886.83|0
1581559500000|2020-02-13 02:05:00|1888.79|1887.29|1889.32|1887.82|1889.74|1888.24|1888.78|1887.28|0
1581559800000|2020-02-13 02:10:00|1889.38|1887.88|1889.27|1887.77|1889.74|1888.24|1889.24|1887.74|0
1581560100000|2020-02-13 02:15:00|1889.26|1887.76|1889.29|1887.79|1889.75|1888.25|1889.26|1887.76|0
1581560400000|2020-02-13 02:20:00|1889.27|1887.77|1889.71|1888.21|1889.74|1888.24|1889.26|1887.76|0
1581560700000|2020-02-13 02:25:00|1889.69|1888.19|1889.69|1888.19|1889.74|1888.24|1889.27|1887.77|0
1581561000000|2020-02-13 02:30:00|1889.71|1888.21|1890.19|1888.69|1890.2|1888.7|1889.23|1887.73|0
1581561300000|2020-02-13 02:35:00|1890.18|1888.68|1890.63|1889.13|1890.88|1889.38|1890.17|1888.67|0
1581561600000|2020-02-13 02:40:00|1890.65|1889.15|1890.62|1889.12|1890.66|1889.16|1890.17|1888.67|0
1581561900000|2020-02-13 02:45:00|1890.63|1889.13|1891.07|1889.57|1891.08|1889.58|1890.6|1889.1|0
1581562200000|2020-02-13 02:50:00|1891.08|1889.58|1890.63|1889.13|1891.08|1889.58|1890.62|1889.12|0
1581562500000|2020-02-13 02:55:00|1890.64|1889.14|1890.38|1888.88|1890.88|1889.38|1890.38|1888.88|0
1581562800000|2020-02-13 03:00:00|1890.37|1888.87|1890.85|1889.35|1890.85|1889.35|1890.16|1888.66|0
1581563100000|2020-02-13 03:05:00|1890.83|1889.33|1890.83|1889.33|1891.3|1889.8|1890.4|1888.9|0
1581563400000|2020-02-13 03:10:00|1890.82|1889.32|1890.85|1889.35|1890.85|1889.35|1890.8|1889.3|0
1581563700000|2020-02-13 03:15:00|1890.83|1889.33|1890.83|1889.33|1891.31|1889.81|1890.83|1889.33|0
1581564000000|2020-02-13 03:20:00|1890.78|1889.28|1890.4|1888.9|1890.83|1889.33|1890.38|1888.88|0
1581564300000|2020-02-13 03:25:00|1890.39|1888.89|1889.87|1888.37|1890.4|1888.9|1889.71|1888.21|0
1581564600000|2020-02-13 03:30:00|1889.89|1888.39|1889.92|1888.42|1890.32|1888.82|1889.44|1887.94|0
1581564900000|2020-02-13 03:35:00|1889.9|1888.4|1889.9|1888.4|1889.92|1888.42|1889.47|1887.97|0
1581565200000|2020-02-13 03:40:00|1889.91|1888.41|1889.88|1888.38|1889.92|1888.42|1889.69|1888.19|0
1581565500000|2020-02-13 03:45:00|1889.89|1888.39|1889.65|1888.15|1889.91|1888.41|1889.65|1888.15|0
1581565800000|2020-02-13 03:50:00|1889.66|1888.16|1889.68|1888.18|1889.88|1888.38|1889.44|1887.94|0
1581566100000|2020-02-13 03:55:00|1889.67|1888.17|1889.21|1887.71|1889.68|1888.18|1889.21|1887.71|0
1581566400000|2020-02-13 04:00:00|1889.23|1887.73|1889.68|1888.18|1889.69|1888.19|1889.2|1887.7|0
1581566700000|2020-02-13 04:05:00|1889.69|1888.19|1889.66|1888.16|1890.13|1888.63|1889.66|1888.16|0
1581567000000|2020-02-13 04:10:00|1889.68|1888.18|1890.03|1888.53|1890.05|1888.55|1889.58|1888.08|0
1581567300000|2020-02-13 04:15:00|1889.97|1888.47|1889.58|1888.08|1889.97|1888.47|1889.58|1888.08|0
1581567600000|2020-02-13 04:20:00|1889.52|1888.02|1889.56|1888.06|1889.59|1888.09|1889.13|1887.63|0
1581567900000|2020-02-13 04:25:00|1889.44|1887.94|1888.78|1887.28|1889.44|1887.94|1888.65|1887.15|0
1581568200000|2020-02-13 04:30:00|1888.8|1887.3|1888.8|1887.3|1888.8|1887.3|1888.33|1886.83|0
1581568500000|2020-02-13 04:35:00|1888.78|1887.28|1888.81|1887.31|1888.81|1887.31|1888.78|1887.28|0
1581568800000|2020-02-13 04:40:00|1888.8|1887.3|1888.34|1886.84|1889.25|1887.75|1888.34|1886.84|0
1581569100000|2020-02-13 04:45:00|1888.33|1886.83|1888.31|1886.81|1888.34|1886.84|1888.29|1886.79|0
1581569400000|2020-02-13 04:50:00|1888.32|1886.82|1888.33|1886.83|1888.34|1886.84|1888.3|1886.8|0
1581569700000|2020-02-13 04:55:00|1888.34|1886.84|1887.69|1886.19|1888.34|1886.84|1887.69|1886.19|0
1581570000000|2020-02-13 05:00:00|1887.71|1886.21|1888.17|1886.67|1888.38|1886.88|1887.68|1886.18|0
1581570300000|2020-02-13 05:05:00|1888.19|1886.69|1887.57|1886.07|1888.61|1887.11|1887.56|1886.06|0
1581570600000|2020-02-13 05:10:00|1887.56|1886.06|1888.02|1886.52|1888.48|1886.98|1887.56|1886.06|0
1581570900000|2020-02-13 05:15:00|1888.01|1886.51|1888.04|1886.54|1888.47|1886.97|1888.01|1886.51|0
1581571200000|2020-02-13 05:20:00|1888.02|1886.52|1888.02|1886.52|1888.26|1886.76|1887.59|1886.09|0
1581571500000|2020-02-13 05:25:00|1888.01|1886.51|1887.57|1886.07|1888.02|1886.52|1887.57|1886.07|0
1581571800000|2020-02-13 05:30:00|1887.58|1886.08|1887.56|1886.06|1888.02|1886.52|1887.11|1885.61|0
1581572100000|2020-02-13 05:35:00|1887.57|1886.07|1888.01|1886.51|1888.03|1886.53|1887.56|1886.06|0
1581572400000|2020-02-13 05:40:00|1888.02|1886.52|1887.6|1886.1|1888.02|1886.52|1887.57|1886.07|0
1581572700000|2020-02-13 05:45:00|1887.61|1886.11|1888.38|1886.88|1888.5|1887|1887.61|1886.11|0
1581573000000|2020-02-13 05:50:00|1888.39|1886.89|1888.77|1887.27|1888.79|1887.29|1888.32|1886.82|0
1581573300000|2020-02-13 05:55:00|1888.75|1887.25|1888.34|1886.84|1888.77|1887.27|1888.32|1886.82|0
1581573600000|2020-02-13 06:00:00|1888.32|1886.82|1888.34|1886.84|1888.8|1887.3|1888.32|1886.82|0
1581573900000|2020-02-13 06:05:00|1888.36|1886.86|1888.33|1886.83|1888.57|1887.07|1888.33|1886.83|0
1581574200000|2020-02-13 06:10:00|1888.34|1886.84|1886.96|1885.46|1888.34|1886.84|1886.96|1885.46|0
1581574500000|2020-02-13 06:15:00|1886.98|1885.48|1886.53|1885.03|1887.41|1885.91|1886.49|1884.99|0
1581574800000|2020-02-13 06:20:00|1886.51|1885.01|1886.32|1884.82|1886.99|1885.49|1886.32|1884.82|0
1581575100000|2020-02-13 06:25:00|1886.34|1884.84|1886.31|1884.81|1886.77|1885.27|1886.29|1884.79|0
1581575400000|2020-02-13 06:30:00|1886.36|1884.86|1885.43|1883.93|1886.55|1885.05|1885.42|1883.92|0
1581575700000|2020-02-13 06:35:00|1885.42|1883.92|1886.2|1884.7|1886.23|1884.73|1884.91|1883.41|0
1581576000000|2020-02-13 06:40:00|1886.22|1884.72|1886.37|1884.87|1886.37|1884.87|1885.77|1884.27|0
1581576300000|2020-02-13 06:45:00|1886.38|1884.88|1886.33|1884.83|1886.38|1884.88|1886.13|1884.63|0
1581576600000|2020-02-13 06:50:00|1886.32|1884.82|1884.71|1883.21|1886.35|1884.85|1884.71|1883.21|0
1581576900000|2020-02-13 06:55:00|1884.66|1883.16|1884.83|1883.33|1885.26|1883.76|1884.28|1882.78|0
1581577200000|2020-02-13 07:00:00|1884.84|1883.34|1884.45|1882.95|1885.28|1883.78|1884.4|1882.9|0
1581577500000|2020-02-13 07:05:00|1884.34|1882.84|1884.53|1883.03|1884.96|1883.46|1884.03|1882.53|0
1581577800000|2020-02-13 07:10:00|1884.95|1883.45|1884.06|1882.56|1884.95|1883.45|1884.04|1882.54|0
1581578100000|2020-02-13 07:15:00|1884.04|1882.54|1883.79|1882.29|1884.26|1882.76|1883.54|1882.04|0
1581578400000|2020-02-13 07:20:00|1883.78|1882.28|1882.53|1881.03|1883.79|1882.29|1882.52|1881.02|0
1581578700000|2020-02-13 07:25:00|1882.64|1881.14|1883.88|1882.38|1883.9|1882.4|1882.52|1881.02|0
1581579000000|2020-02-13 07:30:00|1883.9|1882.4|1883.45|1881.95|1884.7|1883.2|1883.32|1881.82|49
1581579300000|2020-02-13 07:35:00|1883.32|1881.82|1882.95|1881.45|1883.32|1881.82|1882.95|1881.45|6
1581579600000|2020-02-13 07:40:00|1883.07|1881.57|1882.82|1881.32|1883.2|1881.7|1882.82|1881.32|1
1581579900000|2020-02-13 07:45:00|1882.57|1881.07|1881.2|1879.7|1882.57|1881.07|1881.07|1879.57|24
1581580200000|2020-02-13 07:50:00|1881.32|1879.82|1881.45|1879.95|1881.45|1879.95|1880.7|1879.2|41
1581580500000|2020-02-13 07:55:00|1880.76|1879.26|1881.46|1879.96|1882.34|1880.84|1880.57|1879.07|0
1581580800000|2020-02-13 08:00:00|1881.57|1880.07|1880.82|1880.32|1884.07|1883.57|1879.95|1879.45|3430
1581581100000|2020-02-13 08:05:00|1880.7|1880.2|1883.82|1883.32|1884.2|1883.7|1880.7|1880.2|1983
1581581400000|2020-02-13 08:10:00|1883.95|1883.45|1884.07|1883.57|1884.7|1884.2|1882.95|1882.45|1814
1581581700000|2020-02-13 08:15:00|1883.95|1883.45|1885.7|1885.2|1885.95|1885.45|1883.7|1883.2|1805
1581582000000|2020-02-13 08:20:00|1885.57|1885.07|1885.2|1884.7|1886.95|1886.45|1884.45|1883.95|1875
1581582300000|2020-02-13 08:25:00|1885.07|1884.57|1885.2|1884.7|1886.2|1885.7|1884.95|1884.45|1038
1581582600000|2020-02-13 08:30:00|1885.45|1884.95|1883.57|1883.07|1886.45|1885.95|1882.95|1882.45|1151
1581582900000|2020-02-13 08:35:00|1883.7|1883.2|1880.45|1879.95|1884.2|1883.7|1880.45|1879.95|1143
1581583200000|2020-02-13 08:40:00|1880.23|1879.73|1879.23|1878.73|1880.48|1879.98|1878.23|1877.73|1409
1581583500000|2020-02-13 08:45:00|1879.35|1878.85|1880.48|1879.98|1880.73|1880.23|1878.98|1878.48|1442
1581583800000|2020-02-13 08:50:00|1880.6|1880.1|1878.35|1877.85|1880.98|1880.48|1878.23|1877.73|750
1581584100000|2020-02-13 08:55:00|1878.23|1877.73|1877.48|1876.98|1878.48|1877.98|1877.23|1876.73|1093
1581584400000|2020-02-13 09:00:00|1877.35|1876.85|1877.23|1876.73|1877.73|1877.23|1876.48|1875.98|1205
1581584700000|2020-02-13 09:05:00|1876.98|1876.48|1876.98|1876.48|1878.48|1877.98|1876.48|1875.98|1218
1581585000000|2020-02-13 09:10:00|1876.85|1876.35|1878.1|1877.6|1878.23|1877.73|1876.85|1876.35|739
1581585300000|2020-02-13 09:15:00|1877.98|1877.48|1876.48|1875.98|1878.73|1878.23|1876.48|1875.98|1181
1581585600000|2020-02-13 09:20:00|1876.73|1876.23|1876.98|1876.48|1878.48|1877.98|1876.73|1876.23|1072
1581585900000|2020-02-13 09:25:00|1876.85|1876.35|1875.6|1875.1|1876.98|1876.48|1874.98|1874.48|1123
1581586200000|2020-02-13 09:30:00|1875.73|1875.23|1875.98|1875.48|1876.73|1876.23|1875.48|1874.98|1066
1581586500000|2020-02-13 09:35:00|1875.85|1875.35|1874.23|1873.73|1876.23|1875.73|1874.23|1873.73|642
1581586800000|2020-02-13 09:40:00|1874.1|1873.6|1874.23|1873.73|1874.23|1873.73|1872.73|1872.23|1271
1581587100000|2020-02-13 09:45:00|1873.98|1873.48|1872.98|1872.48|1873.98|1873.48|1872.73|1872.23|774
1581587400000|2020-02-13 09:50:00|1872.85|1872.35|1870.6|1870.1|1872.85|1872.35|1868.85|1868.35|2093
1581587700000|2020-02-13 09:55:00|1870.73|1870.23|1870.48|1869.98|1871.73|1871.23|1870.48|1869.98|997
1581588000000|2020-02-13 10:00:00|1870.23|1869.73|1868.73|1868.23|1870.48|1869.98|1868.48|1867.98|1352
1581588300000|2020-02-13 10:05:00|1868.48|1867.98|1866.23|1865.73|1868.6|1868.1|1865.98|1865.48|1939
1581588600000|2020-02-13 10:10:00|1866.1|1865.6|1867.98|1867.48|1867.98|1867.48|1864.23|1863.73|2066
1581588900000|2020-02-13 10:15:00|1867.85|1867.35|1867.73|1867.23|1868.73|1868.23|1867.23|1866.73|711
1581589200000|2020-02-13 10:20:00|1867.48|1866.98|1869.98|1869.48|1870.23|1869.73|1867.23|1866.73|930
1581589500000|2020-02-13 10:25:00|1870.1|1869.6|1869.98|1869.48|1871.6|1871.1|1869.98|1869.48|938
1581589800000|2020-02-13 10:30:00|1869.85|1869.35|1868.35|1867.85|1869.98|1869.48|1867.98|1867.48|1642
1581590100000|2020-02-13 10:35:00|1868.23|1867.73|1868.23|1867.73|1868.48|1867.98|1867.23|1866.73|948
1581590400000|2020-02-13 10:40:00|1868.48|1867.98|1867.98|1867.48|1868.48|1867.98|1867.23|1866.73|495
1581590700000|2020-02-13 10:45:00|1867.85|1867.35|1867.98|1867.48|1868.73|1868.23|1866.73|1866.23|970
1581591000000|2020-02-13 10:50:00|1867.85|1867.35|1868.98|1868.48|1869.73|1869.23|1867.6|1867.1|526
1581591300000|2020-02-13 10:55:00|1869.1|1868.6|1867.98|1867.48|1869.23|1868.73|1867.73|1867.23|367
1581591600000|2020-02-13 11:00:00|1868.1|1867.6|1868.48|1867.98|1868.73|1868.23|1867.23|1866.73|1758
1581591900000|2020-02-13 11:05:00|1868.6|1868.1|1867.35|1866.85|1868.85|1868.35|1866.73|1866.23|634
1581592200000|2020-02-13 11:10:00|1867.23|1866.73|1865.98|1865.48|1867.48|1866.98|1864.98|1864.48|1019
1581592500000|2020-02-13 11:15:00|1865.85|1865.35|1866.98|1866.48|1867.48|1866.98|1865.73|1865.23|912
1581592800000|2020-02-13 11:20:00|1866.85|1866.35|1867.23|1866.73|1867.48|1866.98|1865.98|1865.48|763
1581593100000|2020-02-13 11:25:00|1867.1|1866.6|1866.48|1865.98|1867.23|1866.73|1866.1|1865.6|569
1581593400000|2020-02-13 11:30:00|1866.35|1865.85|1866.48|1865.98|1866.98|1866.48|1865.98|1865.48|390
1581593700000|2020-02-13 11:35:00|1866.35|1865.85|1868.48|1867.98|1869.23|1868.73|1866.35|1865.85|883
1581594000000|2020-02-13 11:40:00|1868.23|1867.73|1869.48|1868.98|1869.73|1869.23|1868.23|1867.73|620
1581594300000|2020-02-13 11:45:00|1869.35|1868.85|1870.73|1870.23|1870.98|1870.48|1868.98|1868.48|702
1581594600000|2020-02-13 11:50:00|1870.85|1870.35|1870.85|1870.35|1871.98|1871.48|1870.73|1870.23|526
1581594900000|2020-02-13 11:55:00|1870.73|1870.23|1871.48|1870.98|1871.6|1871.1|1870.23|1869.73|447
1581595200000|2020-02-13 12:00:00|1871.6|1871.1|1870.73|1870.23|1871.6|1871.1|1870.23|1869.73|952
1581595500000|2020-02-13 12:05:00|1870.6|1870.1|1870.48|1869.98|1870.73|1870.23|1869.73|1869.23|668
1581595800000|2020-02-13 12:10:00|1870.35|1869.85|1870.98|1870.48|1871.23|1870.73|1869.98|1869.48|930
1581596100000|2020-02-13 12:15:00|1871.1|1870.6|1870.6|1870.1|1871.23|1870.73|1870.35|1869.85|515
1581596400000|2020-02-13 12:20:00|1870.73|1870.23|1870.73|1870.23|1871.35|1870.85|1870.48|1869.98|469
1581596700000|2020-02-13 12:25:00|1870.6|1870.1|1870.23|1869.73|1870.73|1870.23|1869.23|1868.73|602
1581597000000|2020-02-13 12:30:00|1870.35|1869.85|1869.73|1869.23|1870.48|1869.98|1869.6|1869.1|927
1581597300000|2020-02-13 12:35:00|1869.85|1869.35|1870.23|1869.73|1870.73|1870.23|1869.85|1869.35|475
1581597600000|2020-02-13 12:40:00|1870.4|1869.9|1869.65|1869.15|1870.9|1870.4|1869.65|1869.15|424
1581597900000|2020-02-13 12:45:00|1869.77|1869.27|1869.65|1869.15|1869.9|1869.4|1869.15|1868.65|484
1581598200000|2020-02-13 12:50:00|1869.4|1868.9|1870.15|1869.65|1870.4|1869.9|1869.15|1868.65|475
1581598500000|2020-02-13 12:55:00|1870.27|1869.77|1872.15|1871.65|1872.4|1871.9|1870.27|1869.77|734
1581598800000|2020-02-13 13:00:00|1872.27|1871.77|1873.15|1872.65|1873.4|1872.9|1871.9|1871.4|760
1581599100000|2020-02-13 13:05:00|1873.27|1872.77|1872.02|1871.52|1873.4|1872.9|1871.9|1871.4|485
1581599400000|2020-02-13 13:10:00|1871.9|1871.4|1872.4|1871.9|1872.4|1871.9|1871.4|1870.9|433
1581599700000|2020-02-13 13:15:00|1872.27|1871.77|1871.9|1871.4|1872.4|1871.9|1871.15|1870.65|470
1581600000000|2020-02-13 13:20:00|1872.02|1871.52|1873.9|1873.4|1874.4|1873.9|1872.02|1871.52|462
1581600300000|2020-02-13 13:25:00|1874.02|1873.52|1874.15|1873.65|1874.65|1874.15|1873.9|1873.4|567
1581600600000|2020-02-13 13:30:00|1874.27|1873.77|1873.65|1873.15|1874.65|1874.15|1873.52|1873.02|781
1581600900000|2020-02-13 13:35:00|1873.52|1873.02|1873.4|1872.9|1873.9|1873.4|1872.9|1872.4|1200
1581601200000|2020-02-13 13:40:00|1873.52|1873.02|1872.9|1872.4|1873.65|1873.15|1872.9|1872.4|469
1581601500000|2020-02-13 13:45:00|1873.02|1872.52|1874.15|1873.65|1874.15|1873.65|1872.65|1872.15|578
1581601800000|2020-02-13 13:50:00|1874.02|1873.52|1875.15|1874.65|1875.65|1875.15|1873.65|1873.15|1054
1581602100000|2020-02-13 13:55:00|1875.02|1874.52|1874.4|1873.9|1875.4|1874.9|1874.4|1873.9|690
1581602400000|2020-02-13 14:00:00|1874.52|1874.02|1874.9|1874.4|1875.4|1874.9|1874.4|1873.9|416
1581602700000|2020-02-13 14:05:00|1875.02|1874.52|1876.4|1875.9|1876.65|1876.15|1874.9|1874.4|500
1581603000000|2020-02-13 14:10:00|1876.52|1876.02|1875.27|1874.77|1876.9|1876.4|1875.15|1874.65|527
1581603300000|2020-02-13 14:15:00|1875.4|1874.9|1876.65|1876.15|1876.9|1876.4|1874.9|1874.4|326
1581603600000|2020-02-13 14:20:00|1876.4|1875.9|1874.9|1874.4|1876.52|1876.02|1874.65|1874.15|589
1581603900000|2020-02-13 14:25:00|1875.02|1874.52|1875.02|1874.52|1875.65|1875.15|1874.77|1874.27|419
1581604200000|2020-02-13 14:30:00|1875.15|1874.65|1876.65|1876.15|1877.4|1876.9|1873.65|1873.15|2867
1581604500000|2020-02-13 14:35:00|1876.77|1876.27|1875.65|1875.15|1877.9|1877.4|1875.4|1874.9|1835
1581604800000|2020-02-13 14:40:00|1875.9|1875.4|1875.15|1874.65|1875.9|1875.4|1874.15|1873.65|1062
1581605100000|2020-02-13 14:45:00|1875.02|1874.52|1876.4|1875.9|1877.52|1877.02|1874.9|1874.4|1903
1581605400000|2020-02-13 14:50:00|1876.52|1876.02|1878.9|1878.4|1879.02|1878.52|1876.15|1875.65|1569
1581605700000|2020-02-13 14:55:00|1879.02|1878.52|1873.9|1873.4|1879.15|1878.65|1873.65|1873.15|1889
1581606000000|2020-02-13 15:00:00|1874.15|1873.65|1870.15|1869.65|1874.9|1874.4|1869.9|1869.4|2897
1581606300000|2020-02-13 15:05:00|1869.9|1869.4|1874.65|1874.15|1875.15|1874.65|1869.9|1869.4|2477
1581606600000|2020-02-13 15:10:00|1874.34|1873.84|1875.84|1875.34|1876.09|1875.59|1874.21|1873.71|1903
1581606900000|2020-02-13 15:15:00|1875.96|1875.46|1876.34|1875.84|1876.84|1876.34|1874.59|1874.09|1435
1581607200000|2020-02-13 15:20:00|1876.09|1875.59|1876.84|1876.34|1877.21|1876.71|1875.46|1874.96|1003
1581607500000|2020-02-13 15:25:00|1876.59|1876.09|1876.84|1876.34|1877.34|1876.84|1875.84|1875.34|1154
1581607800000|2020-02-13 15:30:00|1876.59|1876.09|1876.09|1875.59|1877.59|1877.09|1874.84|1874.34|1070
1581608100000|2020-02-13 15:35:00|1875.84|1875.34|1875.34|1874.84|1876.59|1876.09|1875.21|1874.71|932
1581608400000|2020-02-13 15:40:00|1875.59|1875.09|1876.84|1876.34|1877.09|1876.59|1875.34|1874.84|873
1581608700000|2020-02-13 15:45:00|1876.96|1876.46|1878.34|1877.84|1878.34|1877.84|1876.84|1876.34|1582
1581609000000|2020-02-13 15:50:00|1878.46|1877.96|1879.34|1878.84|1879.46|1878.96|1878.34|1877.84|1184
1581609300000|2020-02-13 15:55:00|1879.46|1878.96|1880.59|1880.09|1880.84|1880.34|1879.09|1878.59|1043
1581609600000|2020-02-13 16:00:00|1880.84|1880.34|1880.59|1880.09|1880.84|1880.34|1879.84|1879.34|1271
1581609900000|2020-02-13 16:05:00|1880.46|1879.96|1880.84|1880.34|1881.09|1880.59|1880.34|1879.84|1291
1581610200000|2020-02-13 16:10:00|1880.96|1880.46|1879.84|1879.34|1881.46|1880.96|1879.84|1879.34|1501
1581610500000|2020-02-13 16:15:00|1879.96|1879.46|1881.34|1880.84|1881.34|1880.84|1879.84|1879.34|1437
1581610800000|2020-02-13 16:20:00|1881.46|1880.96|1883.07|1881.57|1883.07|1882.34|1881.09|1880.59|2095
1581611100000|2020-02-13 16:25:00|1883.09|1881.59|1883.2|1881.7|1883.67|1882.17|1882.71|1881.21|898
1581611400000|2020-02-13 16:30:00|1883.31|1881.81|1885.84|1884.34|1885.84|1884.34|1883.31|1881.81|242
1581611700000|2020-02-13 16:35:00|1886.34|1884.84|1887.09|1885.59|1887.21|1885.71|1886.21|1884.71|384
1581612000000|2020-02-13 16:40:00|1887.34|1885.84|1887.34|1885.84|1887.59|1886.09|1886.84|1885.34|91
1581612300000|2020-02-13 16:45:00|1887.21|1885.71|1886.46|1884.96|1887.21|1885.71|1886.34|1884.84|60
1581612600000|2020-02-13 16:50:00|1886.59|1885.09|1886.34|1884.84|1886.84|1885.34|1886.34|1884.84|57
1581612900000|2020-02-13 16:55:00|1886.46|1884.96|1887.21|1885.71|1887.21|1885.71|1886.34|1884.84|105
1581613200000|2020-02-13 17:00:00|1887.22|1885.72|1887.75|1886.25|1887.76|1886.26|1887.21|1885.71|0
1581613500000|2020-02-13 17:05:00|1887.76|1886.26|1888.61|1887.11|1888.61|1887.11|1887.23|1885.73|0
1581613800000|2020-02-13 17:10:00|1888.62|1887.12|1887.43|1885.93|1888.62|1887.12|1887|1885.5|0
1581614100000|2020-02-13 17:15:00|1887.42|1885.92|1887.87|1886.37|1888.36|1886.86|1887.42|1885.92|0
1581614400000|2020-02-13 17:20:00|1887.88|1886.38|1887.45|1885.95|1887.88|1886.38|1887.39|1885.89|0
1581614700000|2020-02-13 17:25:00|1887.46|1885.96|1887.43|1885.93|1887.91|1886.41|1886.93|1885.43|0
1581615000000|2020-02-13 17:30:00|1887.44|1885.94|1887.91|1886.41|1887.94|1886.44|1887.41|1885.91|0
1581615300000|2020-02-13 17:35:00|1887.92|1886.42|1886.93|1885.43|1887.92|1886.42|1886.52|1885.02|0
1581615600000|2020-02-13 17:40:00|1886.82|1885.32|1886.48|1884.98|1887.4|1885.9|1886.44|1884.94|0
1581615900000|2020-02-13 17:45:00|1886.47|1884.97|1886.94|1885.44|1887.38|1885.88|1886.45|1884.95|0
1581616200000|2020-02-13 17:50:00|1886.95|1885.45|1887|1885.5|1887.03|1885.53|1886.94|1885.44|0
1581616500000|2020-02-13 17:55:00|1887.01|1885.51|1884.8|1883.3|1887.02|1885.52|1884.8|1883.3|0
1581616800000|2020-02-13 18:00:00|1884.81|1883.31|1884.41|1882.91|1885.33|1883.83|1884.41|1882.91|0
1581617100000|2020-02-13 18:05:00|1884.4|1882.9|1884.38|1882.88|1884.88|1883.38|1884.37|1882.87|0
1581617400000|2020-02-13 18:10:00|1884.37|1882.87|1884.33|1882.83|1884.89|1883.39|1883.9|1882.4|0
1581617700000|2020-02-13 18:15:00|1884.32|1882.82|1884.31|1882.81|1884.33|1882.83|1883.42|1881.92|0
1581618000000|2020-02-13 18:20:00|1884.33|1882.83|1884.79|1883.29|1885.24|1883.74|1884.33|1882.83|0
1581618300000|2020-02-13 18:25:00|1884.81|1883.31|1885.32|1883.82|1885.34|1883.84|1884.78|1883.28|0
1581618600000|2020-02-13 18:30:00|1885.3|1883.8|1885.77|1884.27|1885.79|1884.29|1885.27|1883.77|0
1581618900000|2020-02-13 18:35:00|1885.79|1884.29|1885.79|1884.29|1885.79|1884.29|1885.32|1883.82|0
1581619200000|2020-02-13 18:40:00|1885.8|1884.3|1886.78|1885.28|1886.81|1885.31|1885.8|1884.3|0
1581619500000|2020-02-13 18:45:00|1886.8|1885.3|1887.77|1886.27|1887.77|1886.27|1886.78|1885.28|0
1581619800000|2020-02-13 18:50:00|1887.76|1886.26|1887.23|1885.73|1887.78|1886.28|1887.21|1885.71|0
1581620100000|2020-02-13 18:55:00|1887.24|1885.74|1887.28|1885.78|1887.31|1885.81|1887.21|1885.71|0
1581620400000|2020-02-13 19:00:00|1887.27|1885.77|1888.22|1886.72|1888.26|1886.76|1887.27|1885.77|0
1581620700000|2020-02-13 19:05:00|1888.11|1886.61|1887.2|1885.7|1888.11|1886.61|1887.2|1885.7|0
1581621000000|2020-02-13 19:10:00|1887.22|1885.72|1887.22|1885.72|1887.65|1886.15|1886.71|1885.21|0
1581621300000|2020-02-13 19:15:00|1887.21|1885.71|1887.22|1885.72|1887.65|1886.15|1886.71|1885.21|0
1581621600000|2020-02-13 19:20:00|1887.24|1885.74|1887.19|1885.69|1887.27|1885.77|1887.19|1885.69|0
1581621900000|2020-02-13 19:25:00|1887.18|1885.68|1886.65|1885.15|1887.19|1885.69|1886.65|1885.15|0
1581622200000|2020-02-13 19:30:00|1886.66|1885.16|1887.22|1885.72|1887.22|1885.72|1886.66|1885.16|0
1581622500000|2020-02-13 19:35:00|1887.21|1885.71|1887.19|1885.69|1887.24|1885.74|1886.74|1885.24|0
1581622800000|2020-02-13 19:40:00|1887.2|1885.7|1886.7|1885.2|1887.22|1885.72|1886.7|1885.2|0
1581623100000|2020-02-13 19:45:00|1886.71|1885.21|1886.71|1885.21|1886.73|1885.23|1886.2|1884.7|0
1581623400000|2020-02-13 19:50:00|1886.7|1885.2|1887.22|1885.72|1887.24|1885.74|1886.7|1885.2|0
1581623700000|2020-02-13 19:55:00|1887.24|1885.74|1887.24|1885.74|1887.73|1886.23|1887.22|1885.72|0
1581624000000|2020-02-13 20:00:00|1887.25|1885.75|1886.06|1884.56|1887.72|1886.22|1885.64|1884.14|0
1581624300000|2020-02-13 20:05:00|1886.05|1884.55|1886.64|1885.14|1886.65|1885.15|1885.62|1884.12|0
1581624600000|2020-02-13 20:10:00|1886.65|1885.15|1885.6|1884.1|1887.09|1885.59|1885.58|1884.08|0
1581624900000|2020-02-13 20:15:00|1885.61|1884.11|1885.71|1884.21|1886.14|1884.64|1885.6|1884.1|0
1581625200000|2020-02-13 20:20:00|1885.77|1884.27|1885.55|1884.05|1886.13|1884.63|1885.54|1884.04|0
1581625500000|2020-02-13 20:25:00|1885.57|1884.07|1885.54|1884.04|1886.04|1884.54|1885.07|1883.57|0
1581625800000|2020-02-13 20:30:00|1885.55|1884.05|1884.54|1883.04|1885.59|1884.09|1884.03|1882.53|0
1581626100000|2020-02-13 20:35:00|1884.52|1883.02|1884.06|1882.56|1884.6|1883.1|1883.64|1882.14|0
1581626400000|2020-02-13 20:40:00|1884.07|1882.57|1883.09|1881.59|1884.14|1882.64|1882.67|1881.17|0
1581626700000|2020-02-13 20:45:00|1883.1|1881.6|1883.23|1881.73|1883.65|1882.15|1882.59|1881.09|0
1581627000000|2020-02-13 20:50:00|1883.25|1881.75|1883.65|1882.15|1883.74|1882.24|1882.75|1881.25|0
1581627300000|2020-02-13 20:55:00|1883.63|1882.13|1883.61|1882.11|1884.13|1882.63|1882.74|1881.24|0
1581627600000|2020-02-13 21:00:00|1883.63|1882.13|1884.73|1883.23|1885.51|1884.01|1883.63|1882.13|0
1581627900000|2020-02-13 21:05:00|1884.71|1883.21|1884.34|1882.84|1884.73|1883.23|1883.99|1882.49|0
1581628200000|2020-02-13 21:10:00|1884.32|1882.82|1885.39|1883.89|1885.57|1884.07|1884.24|1882.74|0
1581628500000|2020-02-13 21:15:00|1885.41|1883.91|1885.45|1883.95|1885.45|1883.95|1885.37|1883.87|0
1581628800000|2020-02-13 21:20:00|1885.49|1883.99|1885.6|1884.1|1885.64|1884.14|1885.45|1883.95|0
1581629100000|2020-02-13 21:25:00|1885.64|1884.14|1885.68|1884.18|1885.81|1884.31|1885.56|1884.06|0
1581629400000|2020-02-13 21:30:00|1885.7|1884.2|1885.81|1884.31|1885.91|1884.41|1885.56|1884.06|0
1581629700000|2020-02-13 21:35:00|1885.83|1884.33|1885.8|1884.3|1885.91|1884.41|1885.66|1884.16|0
1581630000000|2020-02-13 21:40:00|1885.78|1884.28|1884.99|1883.49|1885.78|1884.28|1884.74|1883.24|0
1581630300000|2020-02-13 21:45:00|1885.01|1883.51|1885.27|1883.77|1885.52|1884.02|1884.99|1883.49|0
1581630600000|2020-02-13 21:50:00|1885.25|1883.75|1885.52|1884.02|1885.62|1884.12|1885.13|1883.63|0
1581630900000|2020-02-13 21:55:00|1885.54|1884.04|1886.01|1884.51|1886.16|1884.66|1885.52|1884.02|0
1581631200000|2020-02-13 22:00:00|1885.93|1884.43|1886.14|1884.64|1886.14|1884.64|1885.93|1884.43|0
1581631500000|2020-02-13 22:05:00|1886.1|1884.6|1886.1|1884.6|1886.14|1884.64|1886.01|1884.51|0
1581631800000|2020-02-13 22:10:00|1886.05|1884.55|1886.01|1884.51|1886.05|1884.55|1886.01|1884.51|0
1581632100000|2020-02-13 22:15:00|1886.05|1884.55|1886.1|1884.6|1886.18|1884.68|1886.05|1884.55|0
1581632400000|2020-02-13 22:20:00|1886.05|1884.55|1886.1|1884.6|1886.1|1884.6|1886.01|1884.51|0
1581632700000|2020-02-13 22:25:00|1886.14|1884.64|1886.14|1884.64|1886.26|1884.76|1886.1|1884.6|0
1581633000000|2020-02-13 22:30:00|1886.01|1884.51|1885.89|1884.39|1886.14|1884.64|1885.85|1884.35|0
1581633300000|2020-02-13 22:35:00|1885.81|1884.31|1885.81|1884.31|1885.89|1884.39|1885.69|1884.19|0
1581633600000|2020-02-13 22:40:00|1885.89|1884.39|1885.93|1884.43|1885.97|1884.47|1885.85|1884.35|0
1581633900000|2020-02-13 22:45:00|1885.89|1884.39|1885.56|1884.06|1886.1|1884.6|1885.52|1884.02|0
1581634200000|2020-02-13 22:50:00|1885.6|1884.1|1885.56|1884.06|1885.65|1884.15|1885.56|1884.06|0
1581634500000|2020-02-13 22:55:00|1885.69|1884.19|1885.6|1884.1|1885.69|1884.19|1885.56|1884.06|0
1581634800000|2020-02-13 23:00:00|1885.67|1884.17|1884.94|1883.44|1885.83|1884.33|1884.77|1883.27|0
1581635100000|2020-02-13 23:05:00|1885.06|1883.56|1884.92|1883.42|1885.16|1883.66|1884.92|1883.42|0
1581635400000|2020-02-13 23:10:00|1884.93|1883.43|1884.03|1882.53|1884.96|1883.46|1884.03|1882.53|0
1581635700000|2020-02-13 23:15:00|1884.06|1882.56|1883.64|1882.14|1884.42|1882.92|1883.54|1882.04|0
1581636000000|2020-02-13 23:20:00|1883.66|1882.16|1884.03|1882.53|1884.09|1882.59|1883.64|1882.14|0
1581636300000|2020-02-13 23:25:00|1884.01|1882.51|1884.28|1882.78|1884.28|1882.78|1883.84|1882.34|0
1581636600000|2020-02-13 23:30:00|1884.27|1882.77|1884.53|1883.03|1884.53|1883.03|1884.18|1882.68|0
1581636900000|2020-02-13 23:35:00|1884.55|1883.05|1884.67|1883.17|1884.77|1883.27|1884.28|1882.78|0
1581637200000|2020-02-13 23:40:00|1884.65|1883.15|1883.62|1882.12|1884.72|1883.22|1882.27|1880.77|0
1581637500000|2020-02-13 23:45:00|1883.54|1882.04|1882.27|1880.77|1884.18|1882.68|1882.27|1880.77|0
1581637800000|2020-02-13 23:50:00|1882.29|1880.79|1882.52|1881.02|1883.15|1881.65|1882.28|1880.78|0
1581638100000|2020-02-13 23:55:00|1882.5|1881|1883.3|1881.8|1883.3|1881.8|1882.43|1880.93|0
1581638400000|2020-02-14 00:00:00|1883.32|1881.82|1883.36|1881.86|1883.99|1882.49|1883.26|1881.76|0
1581638700000|2020-02-14 00:05:00|1883.38|1881.88|1883.36|1881.86|1883.85|1882.35|1883.11|1881.61|0
1581639000000|2020-02-14 00:10:00|1883.34|1881.84|1883.26|1881.76|1883.5|1882|1883.02|1881.52|0
1581639300000|2020-02-14 00:15:00|1883.28|1881.78|1882.45|1880.95|1883.62|1882.12|1882.45|1880.95|0
1581639600000|2020-02-14 00:20:00|1882.4|1880.9|1881.61|1880.11|1882.71|1881.21|1881.6|1880.1|0
1581639900000|2020-02-14 00:25:00|1881.6|1880.1|1882.2|1880.7|1882.2|1880.7|1881.24|1879.74|0
1581640200000|2020-02-14 00:30:00|1882.21|1880.71|1882.2|1880.7|1882.65|1881.15|1881.96|1880.46|0
1581640500000|2020-02-14 00:35:00|1882.19|1880.69|1882.2|1880.7|1882.63|1881.13|1881.74|1880.24|0
1581640800000|2020-02-14 00:40:00|1882.19|1880.69|1881.74|1880.24|1882.2|1880.7|1881.73|1880.23|0
1581641100000|2020-02-14 00:45:00|1881.75|1880.25|1882.68|1881.18|1883.13|1881.63|1881.74|1880.24|0
1581641400000|2020-02-14 00:50:00|1882.67|1881.17|1883.4|1881.9|1883.83|1882.33|1882.67|1881.17|0
1581641700000|2020-02-14 00:55:00|1883.41|1881.91|1884.75|1883.25|1884.77|1883.27|1883.41|1881.91|0
1581642000000|2020-02-14 01:00:00|1884.77|1883.27|1884.8|1883.3|1885.29|1883.79|1884.75|1883.25|0
1581642300000|2020-02-14 01:05:00|1884.78|1883.28|1884.78|1883.28|1885.02|1883.52|1884.33|1882.83|0
1581642600000|2020-02-14 01:10:00|1884.79|1883.29|1884.32|1882.82|1884.8|1883.3|1884.3|1882.8|0
1581642900000|2020-02-14 01:15:00|1884.3|1882.8|1883.92|1882.42|1884.33|1882.83|1883.36|1881.86|0
1581643200000|2020-02-14 01:20:00|1883.91|1882.41|1884.41|1882.91|1884.85|1883.35|1883.9|1882.4|0
1581643500000|2020-02-14 01:25:00|1884.4|1882.9|1884.88|1883.38|1884.88|1883.38|1883.93|1882.43|0
1581643800000|2020-02-14 01:30:00|1884.89|1883.39|1885.34|1883.84|1885.37|1883.87|1884.64|1883.14|0
1581644100000|2020-02-14 01:35:00|1885.33|1883.83|1886.3|1884.8|1886.75|1885.25|1884.88|1883.38|0
1581644400000|2020-02-14 01:40:00|1886.32|1884.82|1886.7|1885.2|1886.75|1885.25|1885.84|1884.34|0
1581644700000|2020-02-14 01:45:00|1886.71|1885.21|1886.25|1884.75|1886.73|1885.23|1886.03|1884.53|0
1581645000000|2020-02-14 01:50:00|1886.24|1884.74|1886.23|1884.73|1886.49|1884.99|1885.82|1884.32|0
1581645300000|2020-02-14 01:55:00|1886.29|1884.79|1886.5|1885|1886.5|1885|1886.02|1884.52|0
1581645600000|2020-02-14 02:00:00|1886.56|1885.06|1886.02|1884.52|1886.72|1885.22|1886.01|1884.51|0
1581645900000|2020-02-14 02:05:00|1886.03|1884.53|1885.56|1884.06|1886.47|1884.97|1885.56|1884.06|0
1581646200000|2020-02-14 02:10:00|1885.57|1884.07|1886.02|1884.52|1886.47|1884.97|1885.54|1884.04|0
1581646500000|2020-02-14 02:15:00|1886.03|1884.53|1886.97|1885.47|1887.4|1885.9|1886.02|1884.52|0
1581646800000|2020-02-14 02:20:00|1886.95|1885.45|1887.41|1885.91|1887.43|1885.93|1886.52|1885.02|0
1581647100000|2020-02-14 02:25:00|1887.43|1885.93|1887.41|1885.91|1887.45|1885.95|1887.41|1885.91|0
1581647400000|2020-02-14 02:30:00|1887.4|1885.9|1887.86|1886.36|1887.86|1886.36|1886.95|1885.45|0
1581647700000|2020-02-14 02:35:00|1887.88|1886.38|1887.83|1886.33|1888.3|1886.8|1887.4|1885.9|0
1581648000000|2020-02-14 02:40:00|1887.84|1886.34|1887.85|1886.35|1887.86|1886.36|1887.83|1886.33|0
1581648300000|2020-02-14 02:45:00|1887.86|1886.36|1888.28|1886.78|1888.28|1886.78|1887.85|1886.35|0
1581648600000|2020-02-14 02:50:00|1888.3|1886.8|1888.79|1887.29|1888.81|1887.31|1888.3|1886.8|0
1581648900000|2020-02-14 02:55:00|1888.78|1887.28|1889.29|1887.79|1889.29|1887.79|1888.78|1887.28|0
1581649200000|2020-02-14 03:00:00|1889.3|1887.8|1890.53|1889.03|1890.81|1889.31|1889.3|1887.8|0
1581649500000|2020-02-14 03:05:00|1890.48|1888.98|1889.44|1887.94|1890.53|1889.03|1889.44|1887.94|0
1581649800000|2020-02-14 03:10:00|1889.43|1887.93|1889.02|1887.52|1889.46|1887.96|1889.01|1887.51|0
1581650100000|2020-02-14 03:15:00|1889.03|1887.53|1889.06|1887.56|1889.07|1887.57|1889.01|1887.51|0
1581650400000|2020-02-14 03:20:00|1889.07|1887.57|1889.73|1888.23|1889.95|1888.45|1889.06|1887.56|0
1581650700000|2020-02-14 03:25:00|1889.67|1888.17|1889.12|1887.62|1889.67|1888.17|1889.07|1887.57|0
1581651000000|2020-02-14 03:30:00|1889.23|1887.73|1889.1|1887.6|1889.57|1888.07|1889.1|1887.6|0
1581651300000|2020-02-14 03:35:00|1889.09|1887.59|1888.88|1887.38|1889.13|1887.63|1888.65|1887.15|0
1581651600000|2020-02-14 03:40:00|1888.93|1887.43|1889.06|1887.56|1889.1|1887.6|1888.61|1887.11|0
1581651900000|2020-02-14 03:45:00|1889.07|1887.57|1888.61|1887.11|1889.09|1887.59|1888.61|1887.11|0
1581652200000|2020-02-14 03:50:00|1888.62|1887.12|1888.13|1886.63|1888.62|1887.12|1887.71|1886.21|0
1581652500000|2020-02-14 03:55:00|1888.14|1886.64|1887.71|1886.21|1888.16|1886.66|1887.69|1886.19|0
1581652800000|2020-02-14 04:00:00|1887.7|1886.2|1887.25|1885.75|1887.71|1886.21|1887.25|1885.75|0
1581653100000|2020-02-14 04:05:00|1887.14|1885.64|1887.26|1885.76|1887.28|1885.78|1886.83|1885.33|0
1581653400000|2020-02-14 04:10:00|1887.28|1885.78|1887.74|1886.24|1887.74|1886.24|1887.26|1885.76|0
1581653700000|2020-02-14 04:15:00|1887.75|1886.25|1887.28|1885.78|1887.75|1886.25|1887.26|1885.76|0
1581654000000|2020-02-14 04:20:00|1887.27|1885.77|1887.26|1885.76|1887.28|1885.78|1887.23|1885.73|0
1581654300000|2020-02-14 04:25:00|1887.27|1885.77|1887.71|1886.21|1887.72|1886.22|1887.26|1885.76|0
1581654600000|2020-02-14 04:30:00|1887.72|1886.22|1887.69|1886.19|1887.73|1886.23|1887.26|1885.76|0
1581654900000|2020-02-14 04:35:00|1887.7|1886.2|1887.73|1886.23|1887.73|1886.23|1887.69|1886.19|0
1581655200000|2020-02-14 04:40:00|1887.72|1886.22|1887.76|1886.26|1887.77|1886.27|1887.71|1886.21|0
1581655500000|2020-02-14 04:45:00|1887.77|1886.27|1887.79|1886.29|1887.79|1886.29|1887.76|1886.26|0
1581655800000|2020-02-14 04:50:00|1887.8|1886.3|1887.79|1886.29|1887.8|1886.3|1887.78|1886.28|0
1581656100000|2020-02-14 04:55:00|1887.78|1886.28|1885.87|1884.37|1887.78|1886.28|1885.87|1884.37|0
1581656400000|2020-02-14 05:00:00|1885.85|1884.35|1886.35|1884.85|1886.36|1884.86|1885.85|1884.35|0
1581656700000|2020-02-14 05:05:00|1886.36|1884.86|1886.33|1884.83|1886.77|1885.27|1886.32|1884.82|0
1581657000000|2020-02-14 05:10:00|1886.32|1884.82|1886.11|1884.61|1886.33|1884.83|1886.1|1884.6|0
1581657300000|2020-02-14 05:15:00|1886.16|1884.66|1886.29|1884.79|1886.33|1884.83|1885.87|1884.37|0
1581657600000|2020-02-14 05:20:00|1886.3|1884.8|1886.3|1884.8|1886.32|1884.82|1886.29|1884.79|0
1581657900000|2020-02-14 05:25:00|1886.29|1884.79|1885.84|1884.34|1886.32|1884.82|1885.83|1884.33|0
1581658200000|2020-02-14 05:30:00|1885.82|1884.32|1885.36|1883.86|1885.84|1884.34|1885.15|1883.65|0
1581658500000|2020-02-14 05:35:00|1885.3|1883.8|1885.16|1883.66|1885.37|1883.87|1884.92|1883.42|0
1581658800000|2020-02-14 05:40:00|1884.96|1883.46|1885.39|1883.89|1885.39|1883.89|1884.94|1883.44|0
1581659100000|2020-02-14 05:45:00|1885.37|1883.87|1885.6|1884.1|1885.82|1884.32|1885.36|1883.86|0
1581659400000|2020-02-14 05:50:00|1885.54|1884.04|1885.61|1884.11|1885.84|1884.34|1885.39|1883.89|0
1581659700000|2020-02-14 05:55:00|1885.56|1884.06|1885.82|1884.32|1885.84|1884.34|1885.36|1883.86|0
1581660000000|2020-02-14 06:00:00|1885.84|1884.34|1885.36|1883.86|1885.84|1884.34|1885.36|1883.86|0
1581660300000|2020-02-14 06:05:00|1885.35|1883.85|1884.46|1882.96|1885.37|1883.87|1884.24|1882.74|0
1581660600000|2020-02-14 06:10:00|1884.44|1882.94|1884.91|1883.41|1885.34|1883.84|1884.44|1882.94|0
1581660900000|2020-02-14 06:15:00|1884.89|1883.39|1885.34|1883.84|1885.34|1883.84|1884.89|1883.39|0
1581661200000|2020-02-14 06:20:00|1885.33|1883.83|1884.48|1882.98|1885.34|1883.84|1884.24|1882.74|0
1581661500000|2020-02-14 06:25:00|1884.47|1882.97|1884.04|1882.54|1884.48|1882.98|1884.03|1882.53|0
1581661800000|2020-02-14 06:30:00|1884.06|1882.56|1884.04|1882.54|1884.48|1882.98|1884.04|1882.54|0
1581662100000|2020-02-14 06:35:00|1884.03|1882.53|1884.03|1882.53|1884.05|1882.55|1883.95|1882.45|0
1581662400000|2020-02-14 06:40:00|1884.1|1882.6|1885.13|1883.63|1885.13|1883.63|1884.09|1882.59|0
1581662700000|2020-02-14 06:45:00|1885.14|1883.64|1885.83|1884.33|1885.83|1884.33|1885.13|1883.63|0
1581663000000|2020-02-14 06:50:00|1885.84|1884.34|1885.89|1884.39|1885.91|1884.41|1885.83|1884.33|0
1581663300000|2020-02-14 06:55:00|1885.9|1884.4|1885.88|1884.38|1886.31|1884.81|1885.88|1884.38|0
1581663600000|2020-02-14 07:00:00|1885.86|1884.36|1887.2|1885.7|1887.62|1886.12|1885.4|1883.9|0
1581663900000|2020-02-14 07:05:00|1887.19|1885.69|1887.18|1885.68|1887.63|1886.13|1886.75|1885.25|0
1581664200000|2020-02-14 07:10:00|1887.07|1885.57|1886.4|1884.9|1887.18|1885.68|1886.33|1884.83|0
1581664500000|2020-02-14 07:15:00|1886.39|1884.89|1886.88|1885.38|1887.35|1885.85|1885.96|1884.46|0
1581664800000|2020-02-14 07:20:00|1886.89|1885.39|1886.88|1885.38|1887.33|1885.83|1886.85|1885.35|0
1581665100000|2020-02-14 07:25:00|1886.87|1885.37|1886.85|1885.35|1886.88|1885.38|1886.85|1885.35|0
1581665400000|2020-02-14 07:30:00|1886.86|1885.36|1889.46|1887.96|1890.21|1888.71|1886.85|1885.35|100
1581665700000|2020-02-14 07:35:00|1889.34|1887.84|1888.34|1886.84|1889.46|1887.96|1888.34|1886.84|21
1581666000000|2020-02-14 07:40:00|1887.96|1886.46|1888.09|1886.59|1888.09|1886.59|1887.59|1886.09|29
1581666300000|2020-02-14 07:45:00|1887.96|1886.46|1887.84|1886.34|1887.96|1886.46|1887.71|1886.21|8
1581666600000|2020-02-14 07:50:00|1887.71|1886.21|1888.59|1887.09|1888.84|1887.34|1887.46|1885.96|27
1581666900000|2020-02-14 07:55:00|1888.58|1887.08|1888.52|1887.02|1889.06|1887.56|1888.14|1886.64|0
1581667200000|2020-02-14 08:00:00|1888.65|1887.15|1884.59|1884.09|1888.81|1887.31|1881.59|1881.09|3577
1581667500000|2020-02-14 08:05:00|1884.84|1884.34|1886.21|1885.71|1887.84|1887.34|1882.59|1882.09|3356
1581667800000|2020-02-14 08:10:00|1886.09|1885.59|1886.59|1886.09|1887.09|1886.59|1885.09|1884.59|1736
1581668100000|2020-02-14 08:15:00|1886.84|1886.34|1887.59|1887.09|1888.84|1888.34|1886.59|1886.09|1617
1581668400000|2020-02-14 08:20:00|1887.71|1887.21|1887.09|1886.59|1887.84|1887.34|1886.84|1886.34|1125
1581668700000|2020-02-14 08:25:00|1886.96|1886.46|1886.59|1886.09|1887.84|1887.34|1886.21|1885.71|953
1581669000000|2020-02-14 08:30:00|1886.71|1886.21|1887.84|1887.34|1888.59|1888.09|1886.71|1886.21|781
1581669300000|2020-02-14 08:35:00|1887.96|1887.46|1889.34|1888.84|1889.59|1889.09|1887.59|1887.09|695
1581669600000|2020-02-14 08:40:00|1889.29|1888.79|1889.04|1888.54|1889.41|1888.91|1887.79|1887.29|714
1581669900000|2020-02-14 08:45:00|1888.91|1888.41|1888.29|1887.79|1889.79|1889.29|1888.16|1887.66|501
1581670200000|2020-02-14 08:50:00|1888.41|1887.91|1887.29|1886.79|1888.54|1888.04|1887.04|1886.54|875
1581670500000|2020-02-14 08:55:00|1887.16|1886.66|1885.91|1885.41|1887.29|1886.79|1884.54|1884.04|1213
1581670800000|2020-02-14 09:00:00|1886.04|1885.54|1886.04|1885.54|1886.29|1885.79|1884.79|1884.29|701
1581671100000|2020-02-14 09:05:00|1886.16|1885.66|1883.54|1883.04|1886.29|1885.79|1883.54|1883.04|872
1581671400000|2020-02-14 09:10:00|1883.66|1883.16|1886.16|1885.66|1886.29|1885.79|1883.54|1883.04|2777
1581671700000|2020-02-14 09:15:00|1886.04|1885.54|1887.91|1887.41|1888.29|1887.79|1885.79|1885.29|684
1581672000000|2020-02-14 09:20:00|1888.04|1887.54|1887.04|1886.54|1888.54|1888.04|1887.04|1886.54|532
1581672300000|2020-02-14 09:25:00|1886.91|1886.41|1888.04|1887.54|1888.54|1888.04|1886.91|1886.41|464
1581672600000|2020-02-14 09:30:00|1888.29|1887.79|1888.29|1887.79|1888.29|1887.79|1887.04|1886.54|413
1581672900000|2020-02-14 09:35:00|1888.16|1887.66|1888.79|1888.29|1889.04|1888.54|1888.04|1887.54|503
1581673200000|2020-02-14 09:40:00|1888.91|1888.41|1888.79|1888.29|1890.16|1889.66|1888.54|1888.04|1103
1581673500000|2020-02-14 09:45:00|1888.66|1888.16|1888.54|1888.04|1888.91|1888.41|1888.29|1887.79|437
1581673800000|2020-02-14 09:50:00|1888.66|1888.16|1889.54|1889.04|1889.79|1889.29|1888.54|1888.04|386
1581674100000|2020-02-14 09:55:00|1889.66|1889.16|1889.54|1889.04|1890.04|1889.54|1889.29|1888.79|238
1581674400000|2020-02-14 10:00:00|1889.41|1888.91|1889.04|1888.54|1890.04|1889.54|1888.79|1888.29|456
1581674700000|2020-02-14 10:05:00|1889.16|1888.66|1890.29|1889.79|1890.29|1889.79|1888.29|1887.79|522
1581675000000|2020-02-14 10:10:00|1890.16|1889.66|1891.04|1890.54|1891.04|1890.54|1890.04|1889.54|901
1581675300000|2020-02-14 10:15:00|1891.29|1890.79|1891.29|1890.79|1891.79|1891.29|1890.54|1890.04|750
1581675600000|2020-02-14 10:20:00|1891.16|1890.66|1891.04|1890.54|1891.54|1891.04|1890.54|1890.04|1724
1581675900000|2020-02-14 10:25:00|1891.16|1890.66|1889.79|1889.29|1891.29|1890.79|1889.54|1889.04|712
1581676200000|2020-02-14 10:30:00|1889.91|1889.41|1891.29|1890.79|1891.54|1891.04|1889.54|1889.04|439
1581676500000|2020-02-14 10:35:00|1891.04|1890.54|1889.79|1889.29|1891.41|1890.91|1889.54|1889.04|401
1581676800000|2020-02-14 10:40:00|1889.91|1889.41|1891.04|1890.54|1891.29|1890.79|1889.79|1889.29|487
1581677100000|2020-02-14 10:45:00|1890.91|1890.41|1890.79|1890.29|1891.54|1891.04|1890.29|1889.79|413
1581677400000|2020-02-14 10:50:00|1890.91|1890.41|1890.29|1889.79|1891.04|1890.54|1890.04|1889.54|352
1581677700000|2020-02-14 10:55:00|1890.16|1889.66|1890.04|1889.54|1890.29|1889.79|1889.16|1888.66|346
1581678000000|2020-02-14 11:00:00|1889.91|1889.41|1889.29|1888.79|1890.04|1889.54|1889.29|1888.79|254
1581678300000|2020-02-14 11:05:00|1889.16|1888.66|1889.04|1888.54|1889.54|1889.04|1888.54|1888.04|367
1581678600000|2020-02-14 11:10:00|1888.91|1888.41|1889.04|1888.54|1889.04|1888.54|1888.04|1887.54|301
1581678900000|2020-02-14 11:15:00|1888.91|1888.41|1889.79|1889.29|1889.79|1889.29|1888.91|1888.41|234
1581679200000|2020-02-14 11:20:00|1889.66|1889.16|1891.04|1890.54|1891.41|1890.91|1889.54|1889.04|504
1581679500000|2020-02-14 11:25:00|1891.16|1890.66|1891.91|1891.41|1892.54|1892.04|1891.04|1890.54|687
1581679800000|2020-02-14 11:30:00|1891.79|1891.29|1892.04|1891.54|1892.04|1891.54|1891.29|1890.79|359
1581680100000|2020-02-14 11:35:00|1891.91|1891.41|1891.79|1891.29|1892.04|1891.54|1891.29|1890.79|379
1581680400000|2020-02-14 11:40:00|1891.54|1891.04|1891.04|1890.54|1891.79|1891.29|1890.79|1890.29|346
1581680700000|2020-02-14 11:45:00|1891.29|1890.79|1891.04|1890.54|1891.54|1891.04|1891.04|1890.54|360
1581681000000|2020-02-14 11:50:00|1890.91|1890.41|1890.79|1890.29|1891.16|1890.66|1890.54|1890.04|411
1581681300000|2020-02-14 11:55:00|1890.66|1890.16|1891.29|1890.79|1891.29|1890.79|1890.29|1889.79|500
1581681600000|2020-02-14 12:00:00|1891.41|1890.91|1891.04|1890.54|1891.79|1891.29|1890.79|1890.29|456
1581681900000|2020-02-14 12:05:00|1890.91|1890.41|1890.41|1889.91|1891.04|1890.54|1890.29|1889.79|546
1581682200000|2020-02-14 12:10:00|1890.29|1889.79|1890.41|1889.91|1890.66|1890.16|1890.29|1889.79|242
1581682500000|2020-02-14 12:15:00|1890.29|1889.79|1890.29|1889.79|1890.54|1890.04|1889.91|1889.41|203
1581682800000|2020-02-14 12:20:00|1890.41|1889.91|1889.29|1888.79|1890.54|1890.04|1889.04|1888.54|545
1581683100000|2020-02-14 12:25:00|1889.41|1888.91|1889.79|1889.29|1889.79|1889.29|1888.54|1888.04|363
1581683400000|2020-02-14 12:30:00|1889.66|1889.16|1889.79|1889.29|1890.04|1889.54|1889.54|1889.04|1470
1581683700000|2020-02-14 12:35:00|1889.66|1889.16|1890.29|1889.79|1890.54|1890.04|1889.54|1889.04|382
1581684000000|2020-02-14 12:40:00|1890.38|1889.88|1889.88|1889.38|1890.88|1890.38|1889.88|1889.38|505
1581684300000|2020-02-14 12:45:00|1890|1889.5|1889.75|1889.25|1890.5|1890|1889.63|1889.13|1460
1581684600000|2020-02-14 12:50:00|1889.63|1889.13|1890.13|1889.63|1890.63|1890.13|1889.38|1888.88|501
1581684900000|2020-02-14 12:55:00|1890.25|1889.75|1890.38|1889.88|1891.13|1890.63|1890.13|1889.63|396
1581685200000|2020-02-14 13:00:00|1890.5|1890|1889.88|1889.38|1890.75|1890.25|1889.88|1889.38|505
1581685500000|2020-02-14 13:05:00|1889.75|1889.25|1890.63|1890.13|1890.88|1890.38|1889.63|1889.13|389
1581685800000|2020-02-14 13:10:00|1890.5|1890|1890.63|1890.13|1890.88|1890.38|1890.13|1889.63|347
1581686100000|2020-02-14 13:15:00|1890.75|1890.25|1890.88|1890.38|1890.88|1890.38|1890.38|1889.88|888
1581686400000|2020-02-14 13:20:00|1890.63|1890.13|1890.88|1890.38|1891.13|1890.63|1890.63|1890.13|167
1581686700000|2020-02-14 13:25:00|1891|1890.5|1890.75|1890.25|1891.13|1890.63|1890.63|1890.13|340
1581687000000|2020-02-14 13:30:00|1890.63|1890.13|1889.38|1888.88|1890.75|1890.25|1888.88|1888.38|488
1581687300000|2020-02-14 13:35:00|1889.25|1888.75|1889.38|1888.88|1889.63|1889.13|1888.88|1888.38|701
1581687600000|2020-02-14 13:40:00|1889.25|1888.75|1888.13|1887.63|1889.63|1889.13|1888.13|1887.63|1587
1581687900000|2020-02-14 13:45:00|1887.88|1887.38|1888.63|1888.13|1888.63|1888.13|1886.88|1886.38|1729
1581688200000|2020-02-14 13:50:00|1888.38|1887.88|1888.88|1888.38|1888.88|1888.38|1887.88|1887.38|733
1581688500000|2020-02-14 13:55:00|1888.75|1888.25|1888.38|1887.88|1889.13|1888.63|1888.38|1887.88|558
1581688800000|2020-02-14 14:00:00|1888.25|1887.75|1889.13|1888.63|1889.38|1888.88|1888.25|1887.75|2047
1581689100000|2020-02-14 14:05:00|1889.38|1888.88|1888.88|1888.38|1889.38|1888.88|1888.88|1888.38|422
1581689400000|2020-02-14 14:10:00|1888.75|1888.25|1888.38|1887.88|1888.88|1888.38|1887.88|1887.38|584
1581689700000|2020-02-14 14:15:00|1888.5|1888|1888.38|1887.88|1888.63|1888.13|1887.63|1887.13|382
1581690000000|2020-02-14 14:20:00|1888.5|1888|1888.13|1887.63|1888.63|1888.13|1887.88|1887.38|256
1581690300000|2020-02-14 14:25:00|1888|1887.5|1888.63|1888.13|1888.63|1888.13|1887|1886.5|674
1581690600000|2020-02-14 14:30:00|1888.75|1888.25|1887.88|1887.38|1888.75|1888.25|1886.63|1886.13|895
1581690900000|2020-02-14 14:35:00|1888|1887.5|1886.13|1885.63|1888.13|1887.63|1884.38|1883.88|1939
1581691200000|2020-02-14 14:40:00|1885.88|1885.38|1886.63|1886.13|1886.63|1886.13|1885.63|1885.13|570
1581691500000|2020-02-14 14:45:00|1886.5|1886|1885.88|1885.38|1887.38|1886.88|1885.38|1884.88|633
1581691800000|2020-02-14 14:50:00|1885.75|1885.25|1884.88|1884.38|1885.88|1885.38|1884.75|1884.25|964
1581692100000|2020-02-14 14:55:00|1884.75|1884.25|1885.38|1884.88|1886.38|1885.88|1884.38|1883.88|1257
1581692400000|2020-02-14 15:00:00|1885.5|1885|1885.63|1885.13|1887.13|1886.63|1885.13|1884.63|1105
1581692700000|2020-02-14 15:05:00|1885.75|1885.25|1887.25|1886.75|1887.38|1886.88|1885.63|1885.13|418
1581693000000|2020-02-14 15:10:00|1887.24|1886.74|1886.37|1885.87|1887.37|1886.87|1884.87|1884.37|654
1581693300000|2020-02-14 15:15:00|1886.24|1885.74|1887.87|1887.37|1887.87|1887.37|1886.12|1885.62|656
1581693600000|2020-02-14 15:20:00|1887.74|1887.24|1886.62|1886.12|1887.87|1887.37|1886.37|1885.87|661
1581693900000|2020-02-14 15:25:00|1886.74|1886.24|1886.12|1885.62|1886.87|1886.37|1885.87|1885.37|704
1581694200000|2020-02-14 15:30:00|1885.99|1885.49|1886.62|1886.12|1886.62|1886.12|1885.37|1884.87|884
1581694500000|2020-02-14 15:35:00|1886.49|1885.99|1887.37|1886.87|1887.37|1886.87|1886.37|1885.87|897
1581694800000|2020-02-14 15:40:00|1887.49|1886.99|1886.74|1886.24|1887.62|1887.12|1886.62|1886.12|498
1581695100000|2020-02-14 15:45:00|1886.62|1886.12|1887.62|1887.12|1887.87|1887.37|1886.62|1886.12|575
1581695400000|2020-02-14 15:50:00|1887.49|1886.99|1887.12|1886.62|1887.87|1887.37|1887.12|1886.62|640
1581695700000|2020-02-14 15:55:00|1887.24|1886.74|1888.12|1887.62|1888.12|1887.62|1887.12|1886.62|610
1581696000000|2020-02-14 16:00:00|1887.99|1887.49|1888.12|1887.62|1888.37|1887.87|1887.62|1887.12|1079
1581696300000|2020-02-14 16:05:00|1887.87|1887.37|1886.87|1886.37|1888.49|1887.99|1886.62|1886.12|3169
1581696600000|2020-02-14 16:10:00|1886.99|1886.49|1887.12|1886.62|1887.87|1887.37|1886.62|1886.12|1286
1581696900000|2020-02-14 16:15:00|1887.24|1886.74|1887.62|1887.12|1887.62|1887.12|1887.12|1886.62|2229
1581697200000|2020-02-14 16:20:00|1887.37|1886.87|1887.88|1886.38|1887.88|1887.12|1886.62|1886.12|2487
1581697500000|2020-02-14 16:25:00|1887.87|1886.37|1887.08|1885.58|1887.87|1886.37|1887.04|1885.54|462
1581697800000|2020-02-14 16:30:00|1887.06|1885.56|1886.62|1885.12|1887.06|1885.56|1884.99|1883.49|237
1581698100000|2020-02-14 16:35:00|1886.37|1884.87|1885.62|1884.12|1886.62|1885.12|1885.24|1883.74|121
1581698400000|2020-02-14 16:40:00|1885.49|1883.99|1885.62|1884.12|1885.74|1884.24|1885.49|1883.99|13
1581698700000|2020-02-14 16:45:00|1885.74|1884.24|1885.62|1884.12|1885.87|1884.37|1885.62|1884.12|6
1581699000000|2020-02-14 16:50:00|1885.49|1883.99|1885.49|1883.99|1885.87|1884.37|1885.37|1883.87|35
1581699300000|2020-02-14 16:55:00|1885.37|1883.87|1885.12|1883.62|1885.49|1883.99|1884.87|1883.37|52
1581699600000|2020-02-14 17:00:00|1885.1|1883.6|1884.65|1883.15|1885.16|1883.66|1884.64|1883.14|0
1581699900000|2020-02-14 17:05:00|1884.66|1883.16|1884.59|1883.09|1885.1|1883.6|1884.57|1883.07|0
1581700200000|2020-02-14 17:10:00|1884.6|1883.1|1884.57|1883.07|1884.62|1883.12|1884.56|1883.06|0
1581700500000|2020-02-14 17:15:00|1884.56|1883.06|1884.54|1883.04|1884.6|1883.1|1884.53|1883.03|0
1581700800000|2020-02-14 17:20:00|1884.53|1883.03|1884.03|1882.53|1884.53|1883.03|1883.58|1882.08|0
1581701100000|2020-02-14 17:25:00|1884.02|1882.52|1884.06|1882.56|1884.08|1882.58|1884.01|1882.51|0
1581701400000|2020-02-14 17:30:00|1884.08|1882.58|1884.11|1882.61|1884.11|1882.61|1884.05|1882.55|0
1581701700000|2020-02-14 17:35:00|1884.09|1882.59|1884.54|1883.04|1884.56|1883.06|1884.08|1882.58|0
1581702000000|2020-02-14 17:40:00|1884.55|1883.05|1884.06|1882.56|1884.56|1883.06|1884.05|1882.55|0
1581702300000|2020-02-14 17:45:00|1884.05|1882.55|1884.01|1882.51|1884.08|1882.58|1883.57|1882.07|0
1581702600000|2020-02-14 17:50:00|1884.02|1882.52|1883.57|1882.07|1884.05|1882.55|1883.1|1881.6|0
1581702900000|2020-02-14 17:55:00|1883.58|1882.08|1883.57|1882.07|1883.58|1882.08|1883.05|1881.55|0
1581703200000|2020-02-14 18:00:00|1883.53|1882.03|1884.01|1882.51|1884.31|1882.81|1883.06|1881.56|0
1581703500000|2020-02-14 18:05:00|1884.02|1882.52|1882.12|1880.62|1884.05|1882.55|1882.12|1880.62|0
1581703800000|2020-02-14 18:10:00|1882.1|1880.6|1882.66|1881.16|1882.69|1881.19|1882.1|1880.6|0
1581704100000|2020-02-14 18:15:00|1882.68|1881.18|1882.1|1880.6|1882.68|1881.18|1882.09|1880.59|0
1581704400000|2020-02-14 18:20:00|1882.09|1880.59|1882.21|1880.71|1882.56|1881.06|1881.68|1880.18|0
1581704700000|2020-02-14 18:25:00|1882.2|1880.7|1882.16|1880.66|1882.68|1881.18|1882.16|1880.66|0
1581705000000|2020-02-14 18:30:00|1882.18|1880.68|1882.69|1881.19|1882.69|1881.19|1881.7|1880.2|0
1581705300000|2020-02-14 18:35:00|1882.7|1881.2|1882.31|1880.81|1882.81|1881.31|1882.31|1880.81|0
1581705600000|2020-02-14 18:40:00|1882.33|1880.83|1882.35|1880.85|1882.78|1881.28|1882.3|1880.8|0
1581705900000|2020-02-14 18:45:00|1882.33|1880.83|1882.25|1880.75|1882.33|1880.83|1882.25|1880.75|0
1581706200000|2020-02-14 18:50:00|1882.24|1880.74|1881.79|1880.29|1882.3|1880.8|1881.77|1880.27|0
1581706500000|2020-02-14 18:55:00|1881.9|1880.4|1881.68|1880.18|1882.22|1880.72|1881.23|1879.73|0
1581706800000|2020-02-14 19:00:00|1881.69|1880.19|1882.25|1880.75|1882.25|1880.75|1881.66|1880.16|0
1581707100000|2020-02-14 19:05:00|1882.26|1880.76|1882.7|1881.2|1882.72|1881.22|1882.21|1880.71|0
1581707400000|2020-02-14 19:10:00|1882.71|1881.21|1882.14|1880.64|1882.73|1881.23|1882.13|1880.63|0
1581707700000|2020-02-14 19:15:00|1882.13|1880.63|1880.72|1879.22|1882.13|1880.63|1880.19|1878.69|0
1581708000000|2020-02-14 19:20:00|1880.73|1879.23|1881.76|1880.26|1881.76|1880.26|1880.73|1879.23|0
1581708300000|2020-02-14 19:25:00|1881.77|1880.27|1882.32|1880.82|1882.32|1880.82|1881.76|1880.26|0
1581708600000|2020-02-14 19:30:00|1882.3|1880.8|1882.8|1881.3|1882.83|1881.33|1881.82|1880.32|0
1581708900000|2020-02-14 19:35:00|1882.78|1881.28|1883.29|1881.79|1883.77|1882.27|1882.77|1881.27|0
1581709200000|2020-02-14 19:40:00|1883.28|1881.78|1882.85|1881.35|1883.28|1881.78|1882.73|1881.23|0
1581709500000|2020-02-14 19:45:00|1882.84|1881.34|1882.78|1881.28|1883.28|1881.78|1882.54|1881.04|0
1581709800000|2020-02-14 19:50:00|1882.77|1881.27|1882.31|1880.81|1882.77|1881.27|1882.29|1880.79|0
1581710100000|2020-02-14 19:55:00|1882.3|1880.8|1882.78|1881.28|1882.79|1881.29|1882.28|1880.78|0
1581710400000|2020-02-14 20:00:00|1882.79|1881.29|1882.31|1880.81|1882.8|1881.3|1882.31|1880.81|0
1581710700000|2020-02-14 20:05:00|1882.33|1880.83|1882.43|1880.93|1882.87|1881.37|1882.32|1880.82|0
1581711000000|2020-02-14 20:10:00|1882.41|1880.91|1882.3|1880.8|1882.91|1881.41|1881.82|1880.32|0
1581711300000|2020-02-14 20:15:00|1882.32|1880.82|1882.27|1880.77|1882.35|1880.85|1881.8|1880.3|0
1581711600000|2020-02-14 20:20:00|1882.25|1880.75|1883.27|1881.77|1883.29|1881.79|1882.25|1880.75|0
1581711900000|2020-02-14 20:25:00|1883.25|1881.75|1883.25|1881.75|1883.27|1881.77|1882.81|1881.31|0
1581712200000|2020-02-14 20:30:00|1883.24|1881.74|1884.18|1882.68|1884.18|1882.68|1882.79|1881.29|0
1581712500000|2020-02-14 20:35:00|1884.17|1882.67|1884.28|1882.78|1884.71|1883.21|1884.17|1882.67|0
1581712800000|2020-02-14 20:40:00|1884.26|1882.76|1884.33|1882.83|1884.78|1883.28|1884.25|1882.75|0
1581713100000|2020-02-14 20:45:00|1884.34|1882.84|1884.97|1883.47|1884.99|1883.49|1884.34|1882.84|0
1581713400000|2020-02-14 20:50:00|1884.99|1883.49|1885.05|1883.55|1885.5|1884|1884.92|1883.42|0
1581713700000|2020-02-14 20:55:00|1885.03|1883.53|1886.04|1884.54|1886.29|1884.79|1885|1883.5|0
1581714000000|2020-02-14 21:00:00|1886.02|1884.52|1886.26|1884.76|1886.26|1884.76|1885.77|1884.27|0
1581714300000|2020-02-14 21:05:00|1886.29|1884.79|1886.16|1884.66|1886.9|1885.4|1886.16|1884.66|0
1581714600000|2020-02-14 21:10:00|1886.18|1884.68|1886.83|1885.33|1887.1|1885.6|1886.16|1884.66|0
1581714900000|2020-02-14 21:15:00|1886.87|1885.37|1886.95|1885.45|1886.95|1885.45|1886.83|1885.33|0
1581715200000|2020-02-14 21:20:00|1886.91|1885.41|1886.91|1885.41|1886.91|1885.41|1886.87|1885.37|0
1581715500000|2020-02-14 21:25:00|1886.87|1885.37|1886.91|1885.41|1886.91|1885.41|1886.83|1885.33|0
1581715800000|2020-02-14 21:30:00|1886.89|1885.39|1886.95|1885.45|1887.1|1885.6|1886.71|1885.21|0
1581716100000|2020-02-14 21:35:00|1886.93|1885.43|1887.1|1885.6|1887.2|1885.7|1886.85|1885.35|0
1581716400000|2020-02-14 21:40:00|1887.07|1885.57|1887.44|1885.94|1887.44|1885.94|1886.95|1885.45|0
1581716700000|2020-02-14 21:45:00|1887.42|1885.92|1887.34|1885.84|1887.44|1885.94|1887.2|1885.7|0
1581717000000|2020-02-14 21:50:00|1887.36|1885.86|1887.63|1886.13|1887.73|1886.23|1887.34|1885.84|0
1581717300000|2020-02-14 21:55:00|1887.65|1886.15|1887.06|1885.56|1887.73|1886.23|1886.61|1885.11|0
1581894000000|2020-02-16 23:00:00|1890.45|1888.95|1890.28|1888.78|1890.63|1889.13|1889.89|1888.39|0
1581894300000|2020-02-16 23:05:00|1890.26|1888.76|1889.98|1888.48|1890.38|1888.88|1889.82|1888.32|0
1581894600000|2020-02-16 23:10:00|1889.94|1888.44|1889.98|1888.48|1889.98|1888.48|1889.59|1888.09|0
1581894900000|2020-02-16 23:15:00|1890|1888.5|1890.23|1888.73|1890.57|1889.07|1890|1888.5|0
1581895200000|2020-02-16 23:20:00|1890.22|1888.72|1890|1888.5|1890.22|1888.72|1889.59|1888.09|0
1581895500000|2020-02-16 23:25:00|1889.99|1888.49|1890.5|1889|1890.74|1889.24|1889.86|1888.36|0
1581895800000|2020-02-16 23:30:00|1890.47|1888.97|1890.5|1889|1890.6|1889.1|1890.25|1888.75|0
1581896100000|2020-02-16 23:35:00|1890.47|1888.97|1890.99|1889.49|1890.99|1889.49|1890.11|1888.61|0
1581896400000|2020-02-16 23:40:00|1890.97|1889.47|1890.6|1889.1|1890.99|1889.49|1890.35|1888.85|0
1581896700000|2020-02-16 23:45:00|1890.61|1889.11|1890.79|1889.29|1891.13|1889.63|1890.6|1889.1|0
1581897000000|2020-02-16 23:50:00|1890.78|1889.28|1890.45|1888.95|1890.99|1889.49|1890.35|1888.85|0
1581897300000|2020-02-16 23:55:00|1890.47|1888.97|1890.45|1888.95|1890.6|1889.1|1890.1|1888.6|0
1581897600000|2020-02-17 00:00:00|1890.44|1888.94|1889.86|1888.36|1890.6|1889.1|1889.86|1888.36|0
1581897900000|2020-02-17 00:05:00|1889.87|1888.37|1888.98|1887.48|1890.1|1888.6|1888.88|1887.38|0
1581898200000|2020-02-17 00:10:00|1889|1887.5|1888.39|1886.89|1889.31|1887.81|1888.38|1886.88|0
1581898500000|2020-02-17 00:15:00|1888.38|1886.88|1887.6|1886.1|1888.48|1886.98|1887.5|1886|0
1581898800000|2020-02-17 00:20:00|1887.61|1886.11|1886.28|1884.78|1887.63|1886.13|1886.28|1884.78|0
1581899100000|2020-02-17 00:25:00|1886.29|1884.79|1887.2|1885.7|1887.23|1885.73|1886.28|1884.78|0
1581899400000|2020-02-17 00:30:00|1887.18|1885.68|1887.17|1885.67|1887.39|1885.89|1886.73|1885.23|0
1581899700000|2020-02-17 00:35:00|1887.22|1885.72|1888.02|1886.52|1888.22|1886.72|1887.15|1885.65|0
1581900000000|2020-02-17 00:40:00|1888.01|1886.51|1888.24|1886.74|1888.46|1886.96|1887.57|1886.07|0
1581900300000|2020-02-17 00:45:00|1888.23|1886.73|1888.19|1886.69|1888.9|1887.4|1888.19|1886.69|0
1581900600000|2020-02-17 00:50:00|1888.18|1886.68|1887.5|1886|1888.18|1886.68|1887.04|1885.54|0
1581900900000|2020-02-17 00:55:00|1887.49|1885.99|1887.04|1885.54|1887.5|1886|1887.04|1885.54|0
1581901200000|2020-02-17 01:00:00|1887.06|1885.56|1887.04|1885.54|1887.5|1886|1887.01|1885.51|0
1581901500000|2020-02-17 01:05:00|1887.06|1885.56|1886.64|1885.14|1887.06|1885.56|1886.58|1885.08|0
1581901800000|2020-02-17 01:10:00|1886.62|1885.12|1887.49|1885.99|1887.94|1886.44|1886.62|1885.12|0
1581902100000|2020-02-17 01:15:00|1887.5|1886|1888.39|1886.89|1888.85|1887.35|1887.49|1885.99|0
1581902400000|2020-02-17 01:20:00|1888.4|1886.9|1888.82|1887.32|1888.85|1887.35|1888.37|1886.87|0
1581902700000|2020-02-17 01:25:00|1888.81|1887.31|1889.06|1887.56|1889.31|1887.81|1888.8|1887.3|0
1581903000000|2020-02-17 01:30:00|1889|1887.5|1890.38|1888.88|1890.4|1888.9|1888.82|1887.32|0
1581903300000|2020-02-17 01:35:00|1890.37|1888.87|1890.8|1889.3|1890.82|1889.32|1890.34|1888.84|0
1581903600000|2020-02-17 01:40:00|1890.82|1889.32|1891.69|1890.19|1891.73|1890.23|1890.8|1889.3|0
1581903900000|2020-02-17 01:45:00|1891.68|1890.18|1891.72|1890.22|1892.17|1890.67|1891.25|1889.75|0
1581904200000|2020-02-17 01:50:00|1891.73|1890.23|1891.69|1890.19|1892.61|1891.11|1891.69|1890.19|0
1581904500000|2020-02-17 01:55:00|1891.71|1890.21|1891.69|1890.19|1891.71|1890.21|1891.24|1889.74|0
1581904800000|2020-02-17 02:00:00|1891.68|1890.18|1891.69|1890.19|1891.71|1890.21|1891.24|1889.74|0
1581905100000|2020-02-17 02:05:00|1891.7|1890.2|1892.17|1890.67|1892.19|1890.69|1891.69|1890.19|0
1581905400000|2020-02-17 02:10:00|1892.16|1890.66|1891.74|1890.24|1892.17|1890.67|1891.72|1890.22|0
1581905700000|2020-02-17 02:15:00|1891.8|1890.3|1891.68|1890.18|1892.17|1890.67|1891.68|1890.18|0
1581906000000|2020-02-17 02:20:00|1891.69|1890.19|1891.7|1890.2|1892.13|1890.63|1891.68|1890.18|0
1581906300000|2020-02-17 02:25:00|1891.68|1890.18|1891.27|1889.77|1891.68|1890.18|1891.23|1889.73|0
1581906600000|2020-02-17 02:30:00|1891.38|1889.88|1891.25|1889.75|1891.68|1890.18|1891.23|1889.73|0
1581906900000|2020-02-17 02:35:00|1891.27|1889.77|1891.68|1890.18|1892.15|1890.65|1891.25|1889.75|0
1581907200000|2020-02-17 02:40:00|1891.69|1890.19|1891.73|1890.23|1891.73|1890.23|1891.68|1890.18|0
1581907500000|2020-02-17 02:45:00|1891.71|1890.21|1891.71|1890.21|1891.73|1890.23|1891.71|1890.21|0
1581907800000|2020-02-17 02:50:00|1891.72|1890.22|1891.73|1890.23|1892.16|1890.66|1891.71|1890.21|0
1581908100000|2020-02-17 02:55:00|1891.72|1890.22|1891.71|1890.21|1891.73|1890.23|1891.71|1890.21|0
1581908400000|2020-02-17 03:00:00|1891.72|1890.22|1891.71|1890.21|1891.73|1890.23|1891.3|1889.8|0
1581908700000|2020-02-17 03:05:00|1891.66|1890.16|1891.27|1889.77|1892.16|1890.66|1891.27|1889.77|0
1581909000000|2020-02-17 03:10:00|1891.26|1889.76|1890.82|1889.32|1891.27|1889.77|1890.8|1889.3|0
1581909300000|2020-02-17 03:15:00|1890.81|1889.31|1890.83|1889.33|1891.27|1889.77|1890.8|1889.3|0
1581909600000|2020-02-17 03:20:00|1890.82|1889.32|1891.27|1889.77|1891.28|1889.78|1890.82|1889.32|0
1581909900000|2020-02-17 03:25:00|1891.25|1889.75|1890.83|1889.33|1891.27|1889.77|1890.83|1889.33|0
1581910200000|2020-02-17 03:30:00|1890.85|1889.35|1890.83|1889.33|1891.25|1889.75|1890.82|1889.32|0
1581910500000|2020-02-17 03:35:00|1890.82|1889.32|1891.27|1889.77|1891.28|1889.78|1890.82|1889.32|0
1581910800000|2020-02-17 03:40:00|1891.26|1889.76|1890.83|1889.33|1891.26|1889.76|1890.82|1889.32|0
1581911100000|2020-02-17 03:45:00|1890.84|1889.34|1890.83|1889.33|1890.85|1889.35|1890.83|1889.33|0
1581911400000|2020-02-17 03:50:00|1890.89|1889.39|1891.23|1889.73|1891.27|1889.77|1890.83|1889.33|0
1581911700000|2020-02-17 03:55:00|1891.18|1889.68|1891.27|1889.77|1891.27|1889.77|1890.82|1889.32|0
1581912000000|2020-02-17 04:00:00|1891.19|1889.69|1890.82|1889.32|1891.19|1889.69|1890.82|1889.32|0
1581912300000|2020-02-17 04:05:00|1890.83|1889.33|1889.98|1888.48|1890.83|1889.33|1889.98|1888.48|0
1581912600000|2020-02-17 04:10:00|1890.09|1888.59|1890.4|1888.9|1890.4|1888.9|1889.97|1888.47|0
1581912900000|2020-02-17 04:15:00|1890.38|1888.88|1889.95|1888.45|1890.4|1888.9|1889.95|1888.45|0
1581913200000|2020-02-17 04:20:00|1889.94|1888.44|1889.95|1888.45|1889.96|1888.46|1889.94|1888.44|0
1581913500000|2020-02-17 04:25:00|1889.97|1888.47|1890.4|1888.9|1890.4|1888.9|1889.97|1888.47|0
1581913800000|2020-02-17 04:30:00|1890.41|1888.91|1890.4|1888.9|1890.42|1888.92|1890.4|1888.9|0
1581914100000|2020-02-17 04:35:00|1890.38|1888.88|1890.42|1888.92|1890.84|1889.34|1890.38|1888.88|0
1581914400000|2020-02-17 04:40:00|1890.41|1888.91|1890.4|1888.9|1890.41|1888.91|1890.38|1888.88|0
1581914700000|2020-02-17 04:45:00|1890.39|1888.89|1890.38|1888.88|1890.39|1888.89|1889.95|1888.45|0
1581915000000|2020-02-17 04:50:00|1890.37|1888.87|1890.38|1888.88|1890.38|1888.88|1890.37|1888.87|0
1581915300000|2020-02-17 04:55:00|1890.37|1888.87|1890.38|1888.88|1890.82|1889.32|1890.37|1888.87|0
1581915600000|2020-02-17 05:00:00|1890.37|1888.87|1890.83|1889.33|1890.83|1889.33|1890.37|1888.87|0
1581915900000|2020-02-17 05:05:00|1890.82|1889.32|1890.82|1889.32|1890.85|1889.35|1890.82|1889.32|0
1581916200000|2020-02-17 05:10:00|1890.83|1889.33|1891.3|1889.8|1891.3|1889.8|1890.82|1889.32|0
1581916500000|2020-02-17 05:15:00|1891.31|1889.81|1891.73|1890.23|1891.73|1890.23|1891.3|1889.8|0
1581916800000|2020-02-17 05:20:00|1891.71|1890.21|1891.3|1889.8|1891.73|1890.23|1891.28|1889.78|0
1581917100000|2020-02-17 05:25:00|1891.31|1889.81|1891.95|1890.45|1891.95|1890.45|1891.28|1889.78|0
1581917400000|2020-02-17 05:30:00|1892.01|1890.51|1891.31|1889.81|1892.18|1890.68|1891.3|1889.8|0
1581917700000|2020-02-17 05:35:00|1891.3|1889.8|1891.33|1889.83|1891.34|1889.84|1891.3|1889.8|0
1581918000000|2020-02-17 05:40:00|1891.34|1889.84|1891.75|1890.25|1892.21|1890.71|1891.33|1889.83|0
1581918300000|2020-02-17 05:45:00|1891.76|1890.26|1891.76|1890.26|1892.19|1890.69|1891.75|1890.25|0
1581918600000|2020-02-17 05:50:00|1891.78|1890.28|1891.78|1890.28|1891.79|1890.29|1891.36|1889.86|0
1581918900000|2020-02-17 05:55:00|1891.79|1890.29|1891.82|1890.32|1892.25|1890.75|1891.38|1889.88|0
1581919200000|2020-02-17 06:00:00|1891.81|1890.31|1891.14|1889.64|1891.81|1890.31|1890.92|1889.42|0
1581919500000|2020-02-17 06:05:00|1891.2|1889.7|1891.77|1890.27|1891.77|1890.27|1890.89|1889.39|0
1581919800000|2020-02-17 06:10:00|1891.78|1890.28|1892.69|1891.19|1892.73|1891.23|1891.77|1890.27|0
1581920100000|2020-02-17 06:15:00|1892.7|1891.2|1893.23|1891.73|1893.68|1892.18|1892.26|1890.76|0
1581920400000|2020-02-17 06:20:00|1893.21|1891.71|1892.75|1891.25|1893.23|1891.73|1892.72|1891.22|0
1581920700000|2020-02-17 06:25:00|1892.73|1891.23|1893.13|1891.63|1893.13|1891.63|1892.26|1890.76|0
1581921000000|2020-02-17 06:30:00|1893.11|1891.61|1892.24|1890.74|1893.11|1891.61|1892.24|1890.74|0
1581921300000|2020-02-17 06:35:00|1892.23|1890.73|1891.67|1890.17|1892.24|1890.74|1891.62|1890.12|0
1581921600000|2020-02-17 06:40:00|1891.65|1890.15|1892.1|1890.6|1892.12|1890.62|1891.65|1890.15|0
1581921900000|2020-02-17 06:45:00|1892.11|1890.61|1891.43|1889.93|1892.12|1890.62|1891.22|1889.72|0
1581922200000|2020-02-17 06:50:00|1891.37|1889.87|1891.24|1889.74|1891.64|1890.14|1891.21|1889.71|0
1581922500000|2020-02-17 06:55:00|1891.23|1889.73|1891.24|1889.74|1891.24|1889.74|1891.22|1889.72|0
1581922800000|2020-02-17 07:00:00|1891.35|1889.85|1890.63|1889.13|1891.65|1890.15|1890.34|1888.84|0
1581923100000|2020-02-17 07:05:00|1890.62|1889.12|1890.63|1889.13|1890.84|1889.34|1890.18|1888.68|0
1581923400000|2020-02-17 07:10:00|1890.57|1889.07|1890.13|1888.63|1890.63|1889.13|1890.13|1888.63|0
1581923700000|2020-02-17 07:15:00|1890.14|1888.64|1889.2|1887.7|1890.14|1888.64|1889.2|1887.7|0
1581924000000|2020-02-17 07:20:00|1889.31|1887.81|1889.11|1887.61|1889.65|1888.15|1889.11|1887.61|0
1581924300000|2020-02-17 07:25:00|1889.1|1887.6|1889.11|1887.61|1889.55|1888.05|1889.1|1887.6|0
1581924600000|2020-02-17 07:30:00|1889.12|1887.62|1887.87|1886.37|1889.55|1888.05|1887.87|1886.37|29
1581924900000|2020-02-17 07:35:00|1887.62|1886.12|1888.62|1887.12|1888.62|1887.12|1887.12|1885.62|65
1581925200000|2020-02-17 07:40:00|1888.49|1886.99|1888.37|1886.87|1888.99|1887.49|1887.87|1886.37|19
1581925500000|2020-02-17 07:45:00|1888.62|1887.12|1887.99|1886.49|1888.99|1887.49|1887.87|1886.37|64
1581925800000|2020-02-17 07:50:00|1888.12|1886.62|1888.37|1886.87|1888.37|1886.87|1887.87|1886.37|341
1581926100000|2020-02-17 07:55:00|1888.24|1886.74|1887.82|1886.32|1888.7|1887.2|1887.81|1886.31|0
1581926400000|2020-02-17 08:00:00|1887.88|1886.38|1890.87|1890.37|1891.99|1891.49|1887.84|1886.34|1741
1581926700000|2020-02-17 08:05:00|1890.99|1890.49|1894.87|1894.37|1895.87|1895.37|1890.62|1890.12|3553
1581927000000|2020-02-17 08:10:00|1894.99|1894.49|1895.49|1894.99|1897.12|1896.62|1894.62|1894.12|1562
1581927300000|2020-02-17 08:15:00|1895.62|1895.12|1897.37|1896.87|1898.62|1898.12|1895.62|1895.12|3799
1581927600000|2020-02-17 08:20:00|1897.62|1897.12|1897.62|1897.12|1898.37|1897.87|1897.12|1896.62|2420
1581927900000|2020-02-17 08:25:00|1897.87|1897.37|1897.62|1897.12|1898.12|1897.62|1896.87|1896.37|716
1581928200000|2020-02-17 08:30:00|1897.37|1896.87|1896.49|1895.99|1898.12|1897.62|1895.87|1895.37|1007
1581928500000|2020-02-17 08:35:00|1896.37|1895.87|1894.62|1894.12|1896.62|1896.12|1894.37|1893.87|3629
1581928800000|2020-02-17 08:40:00|1894.63|1894.13|1895.13|1894.63|1895.13|1894.63|1892.38|1891.88|2521
1581929100000|2020-02-17 08:45:00|1895|1894.5|1893.63|1893.13|1895.38|1894.88|1892.88|1892.38|1115
1581929400000|2020-02-17 08:50:00|1893.5|1893|1893.88|1893.38|1894.63|1894.13|1892.63|1892.13|577
1581929700000|2020-02-17 08:55:00|1893.75|1893.25|1892.75|1892.25|1893.88|1893.38|1891.38|1890.88|4903
1581930000000|2020-02-17 09:00:00|1892.88|1892.38|1892.13|1891.63|1892.88|1892.38|1891|1890.5|2456
1581930300000|2020-02-17 09:05:00|1892.25|1891.75|1890.13|1889.63|1892.63|1892.13|1889.88|1889.38|2182
1581930600000|2020-02-17 09:10:00|1890|1889.5|1891.88|1891.38|1891.88|1891.38|1889.88|1889.38|876
1581930900000|2020-02-17 09:15:00|1892|1891.5|1892.38|1891.88|1892.63|1892.13|1891.5|1891|2500
1581931200000|2020-02-17 09:20:00|1892.25|1891.75|1890.75|1890.25|1892.38|1891.88|1889.88|1889.38|496
1581931500000|2020-02-17 09:25:00|1890.63|1890.13|1890.13|1889.63|1891.25|1890.75|1889.88|1889.38|1010
1581931800000|2020-02-17 09:30:00|1890.38|1889.88|1890.63|1890.13|1891.38|1890.88|1890.25|1889.75|1411
1581932100000|2020-02-17 09:35:00|1890.38|1889.88|1890.13|1889.63|1890.88|1890.38|1889.63|1889.13|5162
1581932400000|2020-02-17 09:40:00|1890.25|1889.75|1890.88|1890.38|1891.13|1890.63|1889.75|1889.25|688
1581932700000|2020-02-17 09:45:00|1891.13|1890.63|1891.88|1891.38|1892.38|1891.88|1890.88|1890.38|730
1581933000000|2020-02-17 09:50:00|1891.75|1891.25|1890.38|1889.88|1891.88|1891.38|1890.38|1889.88|253
1581933300000|2020-02-17 09:55:00|1890.25|1889.75|1891.38|1890.88|1891.38|1890.88|1889.88|1889.38|2170
1581933600000|2020-02-17 10:00:00|1891.63|1891.13|1891.13|1890.63|1892.38|1891.88|1890.88|1890.38|591
1581933900000|2020-02-17 10:05:00|1891|1890.5|1891.13|1890.63|1891.38|1890.88|1890.13|1889.63|219
1581934200000|2020-02-17 10:10:00|1891.25|1890.75|1889.88|1889.38|1891.38|1890.88|1889.63|1889.13|536
1581934500000|2020-02-17 10:15:00|1890.13|1889.63|1890.63|1890.13|1890.63|1890.13|1889.88|1889.38|1380
1581934800000|2020-02-17 10:20:00|1890.5|1890|1890.38|1889.88|1890.63|1890.13|1890.13|1889.63|7004
1581935100000|2020-02-17 10:25:00|1890.25|1889.75|1890.38|1889.88|1890.5|1890|1890.13|1889.63|286
1581935400000|2020-02-17 10:30:00|1890.25|1889.75|1890.38|1889.88|1890.38|1889.88|1890|1889.5|8068
1581935700000|2020-02-17 10:35:00|1890.25|1889.75|1890.38|1889.88|1890.88|1890.38|1890|1889.5|1703
1581936000000|2020-02-17 10:40:00|1890.5|1890|1890.88|1890.38|1890.88|1890.38|1890.38|1889.88|3827
1581936300000|2020-02-17 10:45:00|1890.75|1890.25|1891.38|1890.88|1891.38|1890.88|1890.63|1890.13|184
1581936600000|2020-02-17 10:50:00|1891.25|1890.75|1890.63|1890.13|1891.38|1890.88|1890.63|1890.13|756
1581936900000|2020-02-17 10:55:00|1890.75|1890.25|1891|1890.5|1891.25|1890.75|1890.38|1889.88|2200
1581937200000|2020-02-17 11:00:00|1891.13|1890.63|1891.13|1890.63|1891.13|1890.63|1890.38|1889.88|2567
1581937500000|2020-02-17 11:05:00|1891|1890.5|1890.88|1890.38|1891.13|1890.63|1890.88|1890.38|223
1581937800000|2020-02-17 11:10:00|1891|1890.5|1890.88|1890.38|1891.13|1890.63|1890.63|1890.13|406
1581938100000|2020-02-17 11:15:00|1890.75|1890.25|1891.13|1890.63|1891.13|1890.63|1890.38|1889.88|613
1581938400000|2020-02-17 11:20:00|1891.25|1890.75|1892.63|1892.13|1892.63|1892.13|1891.13|1890.63|5413
1581938700000|2020-02-17 11:25:00|1892.75|1892.25|1892.13|1891.63|1893.38|1892.88|1891.88|1891.38|714
1581939000000|2020-02-17 11:30:00|1892.25|1891.75|1892.63|1892.13|1893.13|1892.63|1892.13|1891.63|245
1581939300000|2020-02-17 11:35:00|1892.38|1891.88|1892.63|1892.13|1892.88|1892.38|1891.88|1891.38|566
1581939600000|2020-02-17 11:40:00|1892.75|1892.25|1893.5|1893|1893.63|1893.13|1892.63|1892.13|851
1581939900000|2020-02-17 11:45:00|1893.63|1893.13|1893.13|1892.63|1893.75|1893.25|1893|1892.5|179
1581940200000|2020-02-17 11:50:00|1893|1892.5|1893.38|1892.88|1893.63|1893.13|1892.88|1892.38|476
1581940500000|2020-02-17 11:55:00|1893.5|1893|1894.13|1893.63|1894.13|1893.63|1893.38|1892.88|692
1581940800000|2020-02-17 12:00:00|1894|1893.5|1892.63|1892.13|1894.13|1893.63|1892.63|1892.13|298
1581941100000|2020-02-17 12:05:00|1892.75|1892.25|1892.13|1891.63|1892.88|1892.38|1892.13|1891.63|310
1581941400000|2020-02-17 12:10:00|1891.88|1891.38|1891.75|1891.25|1891.88|1891.38|1891.63|1891.13|201
1581941700000|2020-02-17 12:15:00|1891.88|1891.38|1891.63|1891.13|1891.88|1891.38|1891.63|1891.13|134
1581942000000|2020-02-17 12:20:00|1891.38|1890.88|1891.13|1890.63|1891.63|1891.13|1890.88|1890.38|251
1581942300000|2020-02-17 12:25:00|1891.25|1890.75|1892.63|1892.13|1892.75|1892.25|1891.25|1890.75|979
1581942600000|2020-02-17 12:30:00|1892.13|1891.63|1890.38|1889.88|1892.38|1891.88|1890.38|1889.88|502
1581942900000|2020-02-17 12:35:00|1890.13|1889.63|1891.38|1890.88|1891.63|1891.13|1889.63|1889.13|4001
1581943200000|2020-02-17 12:40:00|1891.42|1890.92|1890.29|1889.79|1891.67|1891.17|1890.17|1889.67|1400
1581943500000|2020-02-17 12:45:00|1890.42|1889.92|1890.17|1889.67|1890.67|1890.17|1890.17|1889.67|792
1581943800000|2020-02-17 12:50:00|1890.29|1889.79|1889.92|1889.42|1890.42|1889.92|1889.67|1889.17|451
1581944100000|2020-02-17 12:55:00|1890.04|1889.54|1890.42|1889.92|1890.42|1889.92|1889.67|1889.17|280
1581944400000|2020-02-17 13:00:00|1890.29|1889.79|1889.67|1889.17|1890.29|1889.79|1889.42|1888.92|403
1581944700000|2020-02-17 13:05:00|1889.79|1889.29|1890.42|1889.92|1890.42|1889.92|1889.42|1888.92|220
1581945000000|2020-02-17 13:10:00|1890.17|1889.67|1890.42|1889.92|1890.67|1890.17|1889.92|1889.42|2421
1581945300000|2020-02-17 13:15:00|1890.29|1889.79|1890.42|1889.92|1890.67|1890.17|1889.92|1889.42|2081
1581945600000|2020-02-17 13:20:00|1890.29|1889.79|1890.17|1889.67|1890.67|1890.17|1890.17|1889.67|1875
1581945900000|2020-02-17 13:25:00|1890.29|1889.79|1890.17|1889.67|1890.29|1889.79|1889.92|1889.42|1498
1581946200000|2020-02-17 13:30:00|1890.04|1889.54|1889.54|1889.04|1890.17|1889.67|1889.42|1888.92|799
1581946500000|2020-02-17 13:35:00|1889.67|1889.17|1890.42|1889.92|1890.54|1890.04|1889.42|1888.92|1676
1581946800000|2020-02-17 13:40:00|1890.54|1890.04|1889.67|1889.17|1890.67|1890.17|1889.67|1889.17|3075
1581947100000|2020-02-17 13:45:00|1889.54|1889.04|1890.17|1889.67|1890.42|1889.92|1889.42|1888.92|528
1581947400000|2020-02-17 13:50:00|1889.92|1889.42|1890.17|1889.67|1890.42|1889.92|1889.67|1889.17|683
1581947700000|2020-02-17 13:55:00|1890.29|1889.79|1890.92|1890.42|1890.92|1890.42|1889.92|1889.42|700
1581948000000|2020-02-17 14:00:00|1891.04|1890.54|1890.67|1890.17|1891.42|1890.92|1890.42|1889.92|341
1581948300000|2020-02-17 14:05:00|1890.42|1889.92|1889.17|1888.67|1890.42|1889.92|1888.92|1888.42|793
1581948600000|2020-02-17 14:10:00|1889.04|1888.54|1889.42|1888.92|1889.67|1889.17|1888.67|1888.17|535
1581948900000|2020-02-17 14:15:00|1889.17|1888.67|1889.67|1889.17|1889.92|1889.42|1889.17|1888.67|675
1581949200000|2020-02-17 14:20:00|1889.42|1888.92|1889.79|1889.29|1890.17|1889.67|1889.42|1888.92|647
1581949500000|2020-02-17 14:25:00|1889.92|1889.42|1888.67|1888.17|1889.92|1889.42|1888.67|1888.17|428
1581949800000|2020-02-17 14:30:00|1888.79|1888.29|1888.92|1888.42|1889.17|1888.67|1888.42|1887.92|727
1581950100000|2020-02-17 14:35:00|1889.04|1888.54|1889.17|1888.67|1889.17|1888.67|1888.42|1887.92|1167
1581950400000|2020-02-17 14:40:00|1889.04|1888.54|1889.17|1888.67|1889.17|1888.67|1888.42|1887.92|1224
1581950700000|2020-02-17 14:45:00|1889.04|1888.54|1888.92|1888.42|1889.17|1888.67|1888.67|1888.17|1508
1581951000000|2020-02-17 14:50:00|1888.79|1888.29|1888.67|1888.17|1888.92|1888.42|1888.17|1887.67|786
1581951300000|2020-02-17 14:55:00|1888.54|1888.04|1888.42|1887.92|1888.67|1888.17|1888.42|1887.92|1391
1581951600000|2020-02-17 15:00:00|1888.29|1887.79|1887.92|1887.42|1888.29|1887.79|1887.67|1887.17|573
1581951900000|2020-02-17 15:05:00|1887.79|1887.29|1888.29|1887.79|1888.42|1887.92|1887.67|1887.17|1022
1581952200000|2020-02-17 15:10:00|1888.38|1887.88|1888.26|1887.76|1888.76|1888.26|1888.26|1887.76|1178
1581952500000|2020-02-17 15:15:00|1888.38|1887.88|1888.76|1888.26|1889.01|1888.51|1888.38|1887.88|959
1581952800000|2020-02-17 15:20:00|1888.63|1888.13|1889.01|1888.51|1889.01|1888.51|1888.51|1888.01|2324
1581953100000|2020-02-17 15:25:00|1889.13|1888.63|1889.26|1888.76|1889.26|1888.76|1888.76|1888.26|335
1581953400000|2020-02-17 15:30:00|1889.51|1889.01|1889.13|1888.63|1889.51|1889.01|1889.01|1888.51|1039
1581953700000|2020-02-17 15:35:00|1889.26|1888.76|1888.76|1888.26|1889.26|1888.76|1888.51|1888.01|458
1581954000000|2020-02-17 15:40:00|1888.88|1888.38|1889.76|1889.26|1890.01|1889.51|1888.76|1888.26|672
1581954300000|2020-02-17 15:45:00|1889.88|1889.38|1890.38|1889.88|1890.63|1890.13|1889.51|1889.01|447
1581954600000|2020-02-17 15:50:00|1890.51|1890.01|1890.01|1889.51|1890.51|1890.01|1889.76|1889.26|1659
1581954900000|2020-02-17 15:55:00|1889.88|1889.38|1890.01|1889.51|1890.01|1889.51|1889.51|1889.01|563
1581955200000|2020-02-17 16:00:00|1890.13|1889.63|1889.76|1889.26|1890.13|1889.63|1889.76|1889.26|510
1581955500000|2020-02-17 16:05:00|1889.88|1889.38|1890.26|1889.76|1890.51|1890.01|1889.76|1889.26|571
1581955800000|2020-02-17 16:10:00|1890.38|1889.88|1889.51|1889.01|1890.38|1889.88|1889.51|1889.01|2615
1581956100000|2020-02-17 16:15:00|1889.38|1888.88|1889.01|1888.51|1889.51|1889.01|1889.01|1888.51|831
1581956400000|2020-02-17 16:20:00|1889.13|1888.63|1888.34|1886.84|1889.26|1888.76|1888.01|1886.82|2364
1581956700000|2020-02-17 16:25:00|1888.45|1886.95|1888.35|1886.85|1888.76|1887.26|1888.32|1886.82|824
1581957000000|2020-02-17 16:30:00|1888.6|1887.1|1887.01|1885.51|1888.6|1887.1|1886.88|1885.38|382
1581957300000|2020-02-17 16:35:00|1887.13|1885.63|1887.51|1886.01|1887.51|1886.01|1887.01|1885.51|76
1581957600000|2020-02-17 16:40:00|1887.63|1886.13|1887.51|1886.01|1887.76|1886.26|1887.51|1886.01|1509
1581957900000|2020-02-17 16:45:00|1887.76|1886.26|1887.63|1886.13|1887.76|1886.26|1887.26|1885.76|2910
1581958200000|2020-02-17 16:50:00|1887.76|1886.26|1887.76|1886.26|1887.76|1886.26|1887.63|1886.13|27
1581958500000|2020-02-17 16:55:00|1887.38|1885.88|1887.26|1885.76|1887.51|1886.01|1887.13|1885.63|8
1581958800000|2020-02-17 17:00:00|1887.27|1885.77|1887.24|1885.74|1887.69|1886.19|1887.24|1885.74|0
1581959100000|2020-02-17 17:05:00|1887.22|1885.72|1887.22|1885.72|1887.22|1885.72|1887.22|1885.72|0
1581959400000|2020-02-17 17:10:00|1887.21|1885.71|1887.06|1885.56|1887.21|1885.71|1887.04|1885.54|0
1581959700000|2020-02-17 17:15:00|1887.05|1885.55|1887.05|1885.55|1887.05|1885.55|1887.03|1885.53|0
1581960000000|2020-02-17 17:20:00|1887.04|1885.54|1887.04|1885.54|1887.05|1885.55|1887.04|1885.54|0
1581960300000|2020-02-17 17:25:00|1887.03|1885.53|1886.52|1885.02|1887.04|1885.54|1886.52|1885.02|0
1581960600000|2020-02-17 17:30:00|1886.54|1885.04|1886.56|1885.06|1886.56|1885.06|1886.52|1885.02|0
1581960900000|2020-02-17 17:35:00|1886.54|1885.04|1886.68|1885.18|1886.7|1885.2|1886.54|1885.04|0
1581961200000|2020-02-17 17:40:00|1886.69|1885.19|1886.71|1885.21|1886.71|1885.21|1886.68|1885.18|0
1581961500000|2020-02-17 17:45:00|1886.73|1885.23|1886.73|1885.23|1886.74|1885.24|1886.71|1885.21|0
1581961800000|2020-02-17 17:50:00|1886.74|1885.24|1886.76|1885.26|1886.76|1885.26|1886.71|1885.21|0
1581962100000|2020-02-17 17:55:00|1886.74|1885.24|1886.72|1885.22|1886.78|1885.28|1886.72|1885.22|0
1581962400000|2020-02-17 18:00:00|1886.71|1885.21|1886.71|1885.21|1886.71|1885.21|1886.71|1885.21|0
1581963600000|2020-02-17 18:20:00|1886.72|1885.22|1886.74|1885.24|1886.74|1885.24|1886.72|1885.22|0
1581963900000|2020-02-17 18:25:00|1886.79|1885.29|1886.74|1885.24|1887.16|1885.66|1886.74|1885.24|0
1581964200000|2020-02-17 18:30:00|1886.79|1885.29|1886.95|1885.45|1887.16|1885.66|1886.74|1885.24|0
1581964500000|2020-02-17 18:35:00|1887|1885.5|1887.16|1885.66|1887.16|1885.66|1887|1885.5|0
1581965400000|2020-02-17 18:50:00|1887.1|1885.6|1886.74|1885.24|1887.16|1885.66|1886.74|1885.24|0
1581965700000|2020-02-17 18:55:00|1886.79|1885.29|1886.74|1885.24|1887.16|1885.66|1886.74|1885.24|0
1581966900000|2020-02-17 19:15:00|1886.72|1885.22|1886.72|1885.22|1886.72|1885.22|1886.71|1885.21|0
1581967500000|2020-02-17 19:25:00|1886.74|1885.24|1886.54|1885.04|1886.74|1885.24|1886.33|1884.83|0
1581967800000|2020-02-17 19:30:00|1886.59|1885.09|1886.74|1885.24|1886.74|1885.24|1886.33|1884.83|0
1581968400000|2020-02-17 19:40:00|1886.69|1885.19|1886.74|1885.24|1886.74|1885.24|1886.54|1885.04|0
1581968700000|2020-02-17 19:45:00|1886.76|1885.26|1886.73|1885.23|1886.76|1885.26|1886.73|1885.23|0
1581969300000|2020-02-17 19:55:00|1886.84|1885.34|1886.73|1885.23|1887.15|1885.65|1886.73|1885.23|0
1581970200000|2020-02-17 20:10:00|1886.74|1885.24|1886.74|1885.24|1886.74|1885.24|1886.74|1885.24|0
1581970800000|2020-02-17 20:20:00|1886.76|1885.26|1886.76|1885.26|1886.76|1885.26|1886.76|1885.26|0
1581972300000|2020-02-17 20:45:00|1886.87|1885.37|1886.77|1885.27|1887.19|1885.69|1886.76|1885.26|0
1581972600000|2020-02-17 20:50:00|1886.82|1885.32|1886.77|1885.27|1887.19|1885.69|1886.77|1885.27|0
1581973500000|2020-02-17 21:05:00|1886.75|1885.25|1886.83|1885.33|1886.87|1885.37|1886.75|1885.25|0
1581973800000|2020-02-17 21:10:00|1886.71|1885.21|1886.28|1884.78|1886.71|1885.21|1886.28|1884.78|0
1581974100000|2020-02-17 21:15:00|1886.27|1884.77|1885.63|1884.13|1886.27|1884.77|1885.46|1883.96|0
1581974400000|2020-02-17 21:20:00|1885.65|1884.15|1886.27|1884.77|1886.51|1885.01|1885.65|1884.15|0
1581974700000|2020-02-17 21:25:00|1886.35|1884.85|1886.35|1884.85|1886.35|1884.85|1886.35|1884.85|0
1581975000000|2020-02-17 21:30:00|1886.25|1884.75|1886.29|1884.79|1886.29|1884.79|1886.25|1884.75|0
1581975300000|2020-02-17 21:35:00|1886.09|1884.59|1886.09|1884.59|1886.09|1884.59|1886.09|1884.59|0
1581975900000|2020-02-17 21:45:00|1886.05|1884.55|1885.81|1884.31|1886.05|1884.55|1885.81|1884.31|0
1581976200000|2020-02-17 21:50:00|1885.66|1884.16|1885.76|1884.26|1885.76|1884.26|1885.66|1884.16|0
1581976500000|2020-02-17 21:55:00|1885.64|1884.14|1885.64|1884.14|1885.64|1884.14|1885.64|1884.14|0
1581976800000|2020-02-17 22:00:00|1885.44|1883.94|1885.32|1883.82|1885.44|1883.94|1885.32|1883.82|0
1581977700000|2020-02-17 22:15:00|1885.23|1883.73|1885.24|1883.74|1885.27|1883.77|1885.23|1883.73|0
1581978600000|2020-02-17 22:30:00|1885.23|1883.73|1885.23|1883.73|1885.23|1883.73|1885.23|1883.73|0
1581979800000|2020-02-17 22:50:00|1885.15|1883.65|1884.78|1883.28|1885.15|1883.65|1884.78|1883.28|0
1581980100000|2020-02-17 22:55:00|1884.7|1883.2|1883.74|1882.24|1884.7|1883.2|1883.74|1882.24|0
1581980400000|2020-02-17 23:00:00|1882.97|1881.47|1880.23|1878.73|1882.97|1881.47|1879.25|1877.75|0
1581980700000|2020-02-17 23:05:00|1880.21|1878.71|1880.07|1878.57|1881.07|1879.57|1878.91|1877.41|0
1581981000000|2020-02-17 23:10:00|1880.15|1878.65|1879.91|1878.41|1880.5|1879|1879.28|1877.78|0
1581981300000|2020-02-17 23:15:00|1879.93|1878.43|1880.16|1878.66|1880.16|1878.66|1879.77|1878.27|0
1581981600000|2020-02-17 23:20:00|1880.17|1878.67|1879.67|1878.17|1880.51|1879.01|1879.38|1877.88|0
1581981900000|2020-02-17 23:25:00|1879.66|1878.16|1879.9|1878.4|1880.27|1878.77|1879.52|1878.02|0
1581982200000|2020-02-17 23:30:00|1879.92|1878.42|1880.88|1879.38|1881.03|1879.53|1879.92|1878.42|0
1581982500000|2020-02-17 23:35:00|1880.91|1879.41|1880.78|1879.28|1881.13|1879.63|1880.78|1879.28|0
1581982800000|2020-02-17 23:40:00|1880.8|1879.3|1881.52|1880.02|1881.52|1880.02|1880.8|1879.3|0
1581983100000|2020-02-17 23:45:00|1881.51|1880.01|1880.8|1879.3|1881.52|1880.02|1880.62|1879.12|0
1581983400000|2020-02-17 23:50:00|1880.81|1879.31|1881.29|1879.79|1881.52|1880.02|1880.65|1879.15|0
1581983700000|2020-02-17 23:55:00|1881.27|1879.77|1881.15|1879.65|1881.29|1879.79|1880.8|1879.3|0
1581984000000|2020-02-18 00:00:00|1881.17|1879.67|1880.51|1879.01|1881.29|1879.79|1880.51|1879.01|0
1581984300000|2020-02-18 00:05:00|1880.53|1879.03|1880.89|1879.39|1880.89|1879.39|1880.4|1878.9|0
1581984600000|2020-02-18 00:10:00|1880.88|1879.38|1880.24|1878.74|1881.28|1879.78|1880.24|1878.74|0
1581984900000|2020-02-18 00:15:00|1881.81|1880.31|1882.26|1880.76|1882.26|1880.76|1881.38|1879.88|0
1581985200000|2020-02-18 00:20:00|1882.24|1880.74|1881.55|1880.05|1882.26|1880.76|1881.34|1879.84|0
1581985500000|2020-02-18 00:25:00|1881.54|1880.04|1881.8|1880.3|1882.23|1880.73|1881.32|1879.82|0
1581985800000|2020-02-18 00:30:00|1881.78|1880.28|1882.66|1881.16|1882.68|1881.18|1881.77|1880.27|0
1581986100000|2020-02-18 00:35:00|1882.55|1881.05|1882.22|1880.72|1882.55|1881.05|1882.2|1880.7|0
1581986400000|2020-02-18 00:40:00|1882.2|1880.7|1881.74|1880.24|1882.22|1880.72|1881.32|1879.82|0
1581986700000|2020-02-18 00:45:00|1881.75|1880.25|1881.71|1880.21|1882.2|1880.7|1881.29|1879.79|0
1581987000000|2020-02-18 00:50:00|1881.72|1880.22|1882.2|1880.7|1882.22|1880.72|1881.71|1880.21|0
1581987300000|2020-02-18 00:55:00|1882.15|1880.65|1880.44|1878.94|1882.15|1880.65|1880.43|1878.93|0
1581987600000|2020-02-18 01:00:00|1880.43|1878.93|1880.01|1878.51|1880.93|1879.43|1879.98|1878.48|0
1581987900000|2020-02-18 01:05:00|1879.99|1878.49|1878.75|1877.25|1880.01|1878.51|1878.64|1877.14|0
1581988200000|2020-02-18 01:10:00|1878.74|1877.24|1879.14|1877.64|1879.6|1878.1|1878.72|1877.22|0
1581988500000|2020-02-18 01:15:00|1879.15|1877.65|1880.08|1878.58|1880.1|1878.6|1878.71|1877.21|0
1581988800000|2020-02-18 01:20:00|1880.07|1878.57|1879.63|1878.13|1880.51|1879.01|1879.18|1877.68|0
1581989100000|2020-02-18 01:25:00|1879.65|1878.15|1880.13|1878.63|1880.57|1879.07|1879.63|1878.13|0
1581989400000|2020-02-18 01:30:00|1880.25|1878.75|1879.85|1878.35|1880.58|1879.08|1879.42|1877.92|0
1581989700000|2020-02-18 01:35:00|1879.83|1878.33|1878.95|1877.45|1879.88|1878.38|1878.95|1877.45|0
1581990000000|2020-02-18 01:40:00|1878.97|1877.47|1879.4|1877.9|1879.83|1878.33|1878.94|1877.44|0
1581990300000|2020-02-18 01:45:00|1879.39|1877.89|1878.91|1877.41|1879.39|1877.89|1878.46|1876.96|0
1581990600000|2020-02-18 01:50:00|1878.89|1877.39|1879.83|1878.33|1879.84|1878.34|1878.48|1876.98|0
1581990900000|2020-02-18 01:55:00|1879.82|1878.32|1879.4|1877.9|1879.84|1878.34|1879.39|1877.89|0
1581991200000|2020-02-18 02:00:00|1879.39|1877.89|1880.49|1878.99|1880.72|1879.22|1878.92|1877.42|0
1581991500000|2020-02-18 02:05:00|1880.55|1879.05|1880.7|1879.2|1880.72|1879.22|1880.24|1878.74|0
1581991800000|2020-02-18 02:10:00|1880.69|1879.19|1880.24|1878.74|1880.69|1879.19|1879.8|1878.3|0
1581992100000|2020-02-18 02:15:00|1880.18|1878.68|1879.84|1878.34|1880.25|1878.75|1879.79|1878.29|0
1581992400000|2020-02-18 02:20:00|1879.83|1878.33|1879.79|1878.29|1880.24|1878.74|1879.79|1878.29|0
1581992700000|2020-02-18 02:25:00|1879.8|1878.3|1879.36|1877.86|1879.8|1878.3|1878.92|1877.42|0
1581993000000|2020-02-18 02:30:00|1879.35|1877.85|1878.49|1876.99|1879.36|1877.86|1878.43|1876.93|0
1581993300000|2020-02-18 02:35:00|1878.48|1876.98|1878.01|1876.51|1878.51|1877.01|1878|1876.5|0
1581993600000|2020-02-18 02:40:00|1878.03|1876.53|1878.03|1876.53|1878.48|1876.98|1877.6|1876.1|0
1581993900000|2020-02-18 02:45:00|1878.01|1876.51|1877.57|1876.07|1878.03|1876.53|1877.12|1875.62|0
1581994200000|2020-02-18 02:50:00|1877.58|1876.08|1877.04|1875.54|1878|1876.5|1877.04|1875.54|0
1581994500000|2020-02-18 02:55:00|1877.05|1875.55|1877.06|1875.56|1877.07|1875.57|1876.56|1875.06|0
1581994800000|2020-02-18 03:00:00|1877.07|1875.57|1877.57|1876.07|1877.57|1876.07|1876.62|1875.12|0
1581995100000|2020-02-18 03:05:00|1877.56|1876.06|1877.58|1876.08|1877.61|1876.11|1877.13|1875.63|0
1581995400000|2020-02-18 03:10:00|1877.57|1876.07|1878|1876.5|1878.01|1876.51|1877.57|1876.07|0
1581995700000|2020-02-18 03:15:00|1878.01|1876.51|1877.57|1876.07|1878.01|1876.51|1877.55|1876.05|0
1581996000000|2020-02-18 03:20:00|1877.56|1876.06|1877.57|1876.07|1877.57|1876.07|1877.52|1876.02|0
1581996300000|2020-02-18 03:25:00|1877.58|1876.08|1878.03|1876.53|1878.05|1876.55|1877.58|1876.08|0
1581996600000|2020-02-18 03:30:00|1878.01|1876.51|1878.01|1876.51|1878.02|1876.52|1877.57|1876.07|0
1581996900000|2020-02-18 03:35:00|1878|1876.5|1877.13|1875.63|1878.01|1876.51|1877.13|1875.63|0
1581997200000|2020-02-18 03:40:00|1877.15|1875.65|1877.13|1875.63|1877.58|1876.08|1877.13|1875.63|0
1581997500000|2020-02-18 03:45:00|1877.15|1875.65|1877.17|1875.67|1877.17|1875.67|1877.12|1875.62|0
1581997800000|2020-02-18 03:50:00|1877.16|1875.66|1877.15|1875.65|1877.58|1876.08|1877.13|1875.63|0
1581998100000|2020-02-18 03:55:00|1877.13|1875.63|1876.93|1875.43|1877.15|1875.65|1876.72|1875.22|0
1581998400000|2020-02-18 04:00:00|1876.98|1875.48|1877.15|1875.65|1877.15|1875.65|1876.91|1875.41|0
1581998700000|2020-02-18 04:05:00|1877.13|1875.63|1877.1|1875.6|1877.13|1875.63|1876.67|1875.17|0
1581999000000|2020-02-18 04:10:00|1877.09|1875.59|1877.1|1875.6|1877.12|1875.62|1876.66|1875.16|0
1581999300000|2020-02-18 04:15:00|1877.05|1875.55|1877.58|1876.08|1877.58|1876.08|1876.67|1875.17|0
1581999600000|2020-02-18 04:20:00|1877.47|1875.97|1877.73|1876.23|1877.73|1876.23|1877.17|1875.67|0
1581999900000|2020-02-18 04:25:00|1877.71|1876.21|1877.46|1875.96|1877.73|1876.23|1877.25|1875.75|0
1582000200000|2020-02-18 04:30:00|1877.47|1875.97|1878.1|1876.6|1878.11|1876.61|1877.46|1875.96|0
1582000500000|2020-02-18 04:35:00|1878.11|1876.61|1878.11|1876.61|1878.13|1876.63|1878.1|1876.6|0
1582000800000|2020-02-18 04:40:00|1878.1|1876.6|1878.11|1876.61|1878.11|1876.61|1877.67|1876.17|0
1582001100000|2020-02-18 04:45:00|1878.1|1876.6|1878.58|1877.08|1878.59|1877.09|1878.1|1876.6|0
1582001400000|2020-02-18 04:50:00|1878.47|1876.97|1878.62|1877.12|1878.62|1877.12|1878.13|1876.63|0
1582001700000|2020-02-18 04:55:00|1878.64|1877.14|1878.64|1877.14|1878.66|1877.16|1878.19|1876.69|0
1582002000000|2020-02-18 05:00:00|1878.65|1877.15|1878.19|1876.69|1878.66|1877.16|1877.94|1876.44|0
1582002300000|2020-02-18 05:05:00|1878.18|1876.68|1878.18|1876.68|1878.19|1876.69|1878.18|1876.68|0
1582002600000|2020-02-18 05:10:00|1878.19|1876.69|1878.17|1876.67|1878.61|1877.11|1877.78|1876.28|0
1582002900000|2020-02-18 05:15:00|1878.16|1876.66|1877.47|1875.97|1878.16|1876.66|1877.27|1875.77|0
1582003200000|2020-02-18 05:20:00|1877.53|1876.03|1877.26|1875.76|1877.69|1876.19|1877.21|1875.71|0
1582003500000|2020-02-18 05:25:00|1877.24|1875.74|1877.29|1875.79|1877.7|1876.2|1877.23|1875.73|0
1582003800000|2020-02-18 05:30:00|1877.27|1875.77|1877.29|1875.79|1877.72|1876.22|1877.26|1875.76|0
1582004100000|2020-02-18 05:35:00|1877.36|1875.86|1878.17|1876.67|1878.17|1876.67|1877.36|1875.86|0
1582004400000|2020-02-18 05:40:00|1878.18|1876.68|1877.75|1876.25|1878.18|1876.68|1877.72|1876.22|0
1582004700000|2020-02-18 05:45:00|1877.73|1876.23|1877.33|1875.83|1877.73|1876.23|1877.29|1875.79|0
1582005000000|2020-02-18 05:50:00|1877.44|1875.94|1876.94|1875.44|1877.76|1876.26|1876.83|1875.33|0
1582005300000|2020-02-18 05:55:00|1876.93|1875.43|1877.36|1875.86|1877.38|1875.88|1876.93|1875.43|0
1582005600000|2020-02-18 06:00:00|1877.38|1875.88|1877.34|1875.84|1877.42|1875.92|1876.92|1875.42|0
1582005900000|2020-02-18 06:05:00|1877.35|1875.85|1877.39|1875.89|1877.39|1875.89|1876.92|1875.42|0
1582006200000|2020-02-18 06:10:00|1877.5|1876|1877.6|1876.1|1878.26|1876.76|1877.36|1875.86|0
1582006500000|2020-02-18 06:15:00|1877.66|1876.16|1877.47|1875.97|1877.81|1876.31|1876.98|1875.48|0
1582006800000|2020-02-18 06:20:00|1877.46|1875.96|1877.43|1875.93|1877.65|1876.15|1877.41|1875.91|0
1582007100000|2020-02-18 06:25:00|1877.44|1875.94|1876.98|1875.48|1877.44|1875.94|1876.98|1875.48|0
1582007400000|2020-02-18 06:30:00|1877|1875.5|1877|1875.5|1877.01|1875.51|1876.98|1875.48|0
1582007700000|2020-02-18 06:35:00|1876.99|1875.49|1877.81|1876.31|1877.83|1876.33|1876.97|1875.47|0
1582008000000|2020-02-18 06:40:00|1877.83|1876.33|1877.81|1876.31|1877.83|1876.33|1877.37|1875.87|0
1582008300000|2020-02-18 06:45:00|1877.8|1876.3|1877.43|1875.93|1877.87|1876.37|1877.43|1875.93|0
1582008600000|2020-02-18 06:50:00|1877.42|1875.92|1877.4|1875.9|1877.43|1875.93|1876.96|1875.46|0
1582008900000|2020-02-18 06:55:00|1877.29|1875.79|1877.38|1875.88|1877.38|1875.88|1876.52|1875.02|0
1582009200000|2020-02-18 07:00:00|1877.49|1875.99|1876.33|1874.83|1877.79|1876.29|1875.9|1874.4|0
1582009500000|2020-02-18 07:05:00|1876.35|1874.85|1876.67|1875.17|1877.13|1875.63|1875.47|1873.97|0
1582009800000|2020-02-18 07:10:00|1876.68|1875.18|1875.8|1874.3|1877.11|1875.61|1875.8|1874.3|0
1582010100000|2020-02-18 07:15:00|1875.78|1874.28|1875.84|1874.34|1875.86|1874.36|1874.52|1873.02|0
1582010400000|2020-02-18 07:20:00|1875.73|1874.23|1876.32|1874.82|1876.34|1874.84|1875.39|1873.89|0
1582010700000|2020-02-18 07:25:00|1876.38|1874.88|1874.84|1873.34|1876.77|1875.27|1874.83|1873.33|0
1582011000000|2020-02-18 07:30:00|1874.85|1873.35|1874.63|1873.13|1875.76|1874.26|1874.51|1873.01|115
1582011300000|2020-02-18 07:35:00|1874.51|1873.01|1873.76|1872.26|1874.51|1873.01|1873.76|1872.26|175
1582011600000|2020-02-18 07:40:00|1873.51|1872.01|1873.01|1871.51|1873.51|1872.01|1873.01|1871.51|285
1582011900000|2020-02-18 07:45:00|1873.26|1871.76|1873.26|1871.76|1873.26|1871.76|1873.26|1871.76|270
1582012200000|2020-02-18 07:50:00|1873.01|1871.51|1872.26|1870.76|1873.01|1871.51|1871.76|1870.26|121
1582012500000|2020-02-18 07:55:00|1871.99|1870.49|1872.82|1871.32|1873.12|1871.62|1871.99|1870.49|0
1582012800000|2020-02-18 08:00:00|1872.84|1871.34|1873.26|1872.76|1876.76|1876.26|1870.51|1870.01|7589
1582013100000|2020-02-18 08:05:00|1873.13|1872.63|1873.76|1873.26|1875.26|1874.76|1869.51|1869.01|7409
1582013400000|2020-02-18 08:10:00|1873.51|1873.01|1879.01|1878.51|1880.51|1880.01|1873.51|1873.01|4431
1582013700000|2020-02-18 08:15:00|1879.13|1878.63|1877.76|1877.26|1881.26|1880.76|1877.51|1877.01|3457
1582014000000|2020-02-18 08:20:00|1878.01|1877.51|1876.13|1875.63|1878.26|1877.76|1874.51|1874.01|7082
1582014300000|2020-02-18 08:25:00|1876.01|1875.51|1874.76|1874.26|1876.76|1876.26|1874.51|1874.01|2318
1582014600000|2020-02-18 08:30:00|1874.63|1874.13|1879.26|1878.76|1880.01|1879.51|1874.51|1874.01|3639
1582014900000|2020-02-18 08:35:00|1879.38|1878.88|1878.76|1878.26|1880.01|1879.51|1877.76|1877.26|1119
1582015200000|2020-02-18 08:40:00|1878.68|1878.18|1879.43|1878.93|1880.18|1879.68|1878.43|1877.93|2182
1582015500000|2020-02-18 08:45:00|1879.3|1878.8|1878.8|1878.3|1880.18|1879.68|1877.68|1877.18|16384
1582015800000|2020-02-18 08:50:00|1878.68|1878.18|1880.8|1880.3|1880.93|1880.43|1877.68|1877.18|10083
1582016100000|2020-02-18 08:55:00|1880.93|1880.43|1881.68|1881.18|1881.68|1881.18|1880.68|1880.18|3368
1582016400000|2020-02-18 09:00:00|1881.8|1881.3|1881.18|1880.68|1882.43|1881.93|1880.43|1879.93|2822
1582016700000|2020-02-18 09:05:00|1881.05|1880.55|1882.18|1881.68|1882.43|1881.93|1880.68|1880.18|2972
1582017000000|2020-02-18 09:10:00|1881.93|1881.43|1879.93|1879.43|1881.93|1881.43|1878.68|1878.18|1683
1582017300000|2020-02-18 09:15:00|1879.8|1879.3|1879.68|1879.18|1880.43|1879.93|1878.43|1877.93|3073
1582017600000|2020-02-18 09:20:00|1880.05|1879.55|1880.43|1879.93|1881.18|1880.68|1879.68|1879.18|3796
1582017900000|2020-02-18 09:25:00|1880.68|1880.18|1880.93|1880.43|1881.93|1881.43|1879.8|1879.3|900
1582018200000|2020-02-18 09:30:00|1880.68|1880.18|1881.43|1880.93|1882.68|1882.18|1880.43|1879.93|24404
1582018500000|2020-02-18 09:35:00|1881.3|1880.8|1880.68|1880.18|1881.3|1880.8|1878.68|1878.18|8383
1582018800000|2020-02-18 09:40:00|1881.18|1880.68|1882.93|1882.43|1883.43|1882.93|1880.68|1880.18|5644
1582019100000|2020-02-18 09:45:00|1882.43|1881.93|1881.68|1881.18|1883.18|1882.68|1881.68|1881.18|1166
1582019400000|2020-02-18 09:50:00|1881.8|1881.3|1881.43|1880.93|1882.18|1881.68|1880.93|1880.43|2734
1582019700000|2020-02-18 09:55:00|1881.3|1880.8|1880.93|1880.43|1882.05|1881.55|1880.68|1880.18|6065
1582020000000|2020-02-18 10:00:00|1881.18|1880.68|1882.43|1881.93|1882.43|1881.93|1879.93|1879.43|5021
1582020300000|2020-02-18 10:05:00|1882.3|1881.8|1883.68|1883.18|1884.68|1884.18|1882.3|1881.8|4436
1582020600000|2020-02-18 10:10:00|1883.93|1883.43|1883.93|1883.43|1885.18|1884.68|1883.68|1883.18|2331
1582020900000|2020-02-18 10:15:00|1884.05|1883.55|1884.43|1883.93|1885.18|1884.68|1884.05|1883.55|4240
1582021200000|2020-02-18 10:20:00|1884.68|1884.18|1884.93|1884.43|1885.18|1884.68|1883.68|1883.18|3555
1582021500000|2020-02-18 10:25:00|1884.8|1884.3|1883.43|1882.93|1884.8|1884.3|1883.43|1882.93|1241
1582021800000|2020-02-18 10:30:00|1883.55|1883.05|1885.68|1885.18|1886.93|1886.43|1883.43|1882.93|5104
1582022100000|2020-02-18 10:35:00|1885.8|1885.3|1886.05|1885.55|1886.93|1886.43|1884.43|1883.93|3038
1582022400000|2020-02-18 10:40:00|1885.93|1885.43|1887.3|1886.8|1887.93|1887.43|1885.8|1885.3|1626
1582022700000|2020-02-18 10:45:00|1887.43|1886.93|1886.43|1885.93|1887.68|1887.18|1886.43|1885.93|5822
1582023000000|2020-02-18 10:50:00|1886.55|1886.05|1887.93|1887.43|1888.05|1887.55|1886.18|1885.68|3078
1582023300000|2020-02-18 10:55:00|1888.05|1887.55|1886.93|1886.43|1888.18|1887.68|1886.93|1886.43|1623
1582023600000|2020-02-18 11:00:00|1887.05|1886.55|1886.68|1886.18|1887.18|1886.68|1886.3|1885.8|2477
1582023900000|2020-02-18 11:05:00|1886.8|1886.3|1886.18|1885.68|1886.93|1886.43|1886.18|1885.68|1719
1582024200000|2020-02-18 11:10:00|1886.3|1885.8|1885.93|1885.43|1886.68|1886.18|1885.8|1885.3|1127
1582024500000|2020-02-18 11:15:00|1885.8|1885.3|1886.18|1885.68|1886.18|1885.68|1884.68|1884.18|4789
1582024800000|2020-02-18 11:20:00|1886.05|1885.55|1885.93|1885.43|1886.18|1885.68|1885.43|1884.93|702
1582025100000|2020-02-18 11:25:00|1885.8|1885.3|1886.68|1886.18|1887.05|1886.55|1885.68|1885.18|840
1582025400000|2020-02-18 11:30:00|1886.43|1885.93|1885.18|1884.68|1886.93|1886.43|1885.18|1884.68|871
1582025700000|2020-02-18 11:35:00|1885.05|1884.55|1883.43|1882.93|1885.05|1884.55|1883.43|1882.93|1008
1582026000000|2020-02-18 11:40:00|1883.3|1882.8|1882.93|1882.43|1883.68|1883.18|1882.68|1882.18|996
1582026300000|2020-02-18 11:45:00|1882.8|1882.3|1882.43|1881.93|1883.43|1882.93|1882.43|1881.93|966
1582026600000|2020-02-18 11:50:00|1882.55|1882.05|1881.43|1880.93|1882.68|1882.18|1880.68|1880.18|1700
1582026900000|2020-02-18 11:55:00|1881.55|1881.05|1882.05|1881.55|1882.05|1881.55|1881.18|1880.68|896
1582027200000|2020-02-18 12:00:00|1881.93|1881.43|1881.93|1881.43|1882.3|1881.8|1881.3|1880.8|2360
1582027500000|2020-02-18 12:05:00|1881.8|1881.3|1881.93|1881.43|1882.43|1881.93|1881.68|1881.18|787
1582027800000|2020-02-18 12:10:00|1882.18|1881.68|1881.68|1881.18|1882.18|1881.68|1881.05|1880.55|3000
1582028100000|2020-02-18 12:15:00|1881.43|1880.93|1880.93|1880.43|1881.93|1881.43|1880.93|1880.43|500
1582028400000|2020-02-18 12:20:00|1880.8|1880.3|1881.43|1880.93|1881.68|1881.18|1880.18|1879.68|460
1582028700000|2020-02-18 12:25:00|1881.55|1881.05|1882.18|1881.68|1883.18|1882.68|1881.43|1880.93|596
1582029000000|2020-02-18 12:30:00|1882.05|1881.55|1880.93|1880.43|1882.18|1881.68|1880.93|1880.43|514
1582029300000|2020-02-18 12:35:00|1880.8|1880.3|1880.93|1880.43|1881.68|1881.18|1880.43|1879.93|655
1582029600000|2020-02-18 12:40:00|1881.24|1880.74|1882.74|1882.24|1882.99|1882.49|1881.24|1880.74|2020
1582029900000|2020-02-18 12:45:00|1882.49|1881.99|1882.61|1882.11|1883.99|1883.49|1882.24|1881.74|943
1582030200000|2020-02-18 12:50:00|1882.49|1881.99|1883.24|1882.74|1883.49|1882.99|1882.49|1881.99|812
1582030500000|2020-02-18 12:55:00|1883.36|1882.86|1884.24|1883.74|1884.24|1883.74|1883.24|1882.74|867
1582030800000|2020-02-18 13:00:00|1883.99|1883.49|1882.99|1882.49|1884.24|1883.74|1882.99|1882.49|1040
1582031100000|2020-02-18 13:05:00|1882.86|1882.36|1881.99|1881.49|1882.99|1882.49|1881.99|1881.49|409
1582031400000|2020-02-18 13:10:00|1882.11|1881.61|1882.99|1882.49|1882.99|1882.49|1882.11|1881.61|673
1582031700000|2020-02-18 13:15:00|1882.74|1882.24|1882.99|1882.49|1883.24|1882.74|1882.74|1882.24|11887
1582032000000|2020-02-18 13:20:00|1883.11|1882.61|1883.74|1883.24|1884.36|1883.86|1882.99|1882.49|726
1582032300000|2020-02-18 13:25:00|1883.49|1882.99|1883.24|1882.74|1883.49|1882.99|1882.99|1882.49|1523
1582032600000|2020-02-18 13:30:00|1883.36|1882.86|1883.99|1883.49|1883.99|1883.49|1882.74|1882.24|2293
1582032900000|2020-02-18 13:35:00|1883.86|1883.36|1883.99|1883.49|1884.74|1884.24|1883.74|1883.24|584
1582033200000|2020-02-18 13:40:00|1884.24|1883.74|1883.61|1883.11|1884.74|1884.24|1883.61|1883.11|4401
1582033500000|2020-02-18 13:45:00|1883.74|1883.24|1882.74|1882.24|1883.74|1883.24|1882.61|1882.11|1148
1582033800000|2020-02-18 13:50:00|1882.61|1882.11|1883.61|1883.11|1883.99|1883.49|1882.61|1882.11|7463
1582034100000|2020-02-18 13:55:00|1883.74|1883.24|1883.24|1882.74|1883.74|1883.24|1882.74|1882.24|1331
1582034400000|2020-02-18 14:00:00|1883.36|1882.86|1883.24|1882.74|1883.74|1883.24|1882.99|1882.49|2132
1582034700000|2020-02-18 14:05:00|1883.36|1882.86|1884.99|1884.49|1885.24|1884.74|1883.24|1882.74|1634
1582035000000|2020-02-18 14:10:00|1884.86|1884.36|1884.99|1884.49|1884.99|1884.49|1884.24|1883.74|3688
1582035300000|2020-02-18 14:15:00|1884.86|1884.36|1885.49|1884.99|1885.74|1885.24|1884.74|1884.24|2002
1582035600000|2020-02-18 14:20:00|1885.74|1885.24|1885.86|1885.36|1886.49|1885.99|1885.49|1884.99|631
1582035900000|2020-02-18 14:25:00|1885.99|1885.49|1886.24|1885.74|1886.49|1885.99|1885.74|1885.24|2809
1582036200000|2020-02-18 14:30:00|1886.11|1885.61|1888.49|1887.99|1889.74|1889.24|1885.99|1885.49|2936
1582036500000|2020-02-18 14:35:00|1888.61|1888.11|1887.24|1886.74|1888.74|1888.24|1886.24|1885.74|2704
1582036800000|2020-02-18 14:40:00|1887.36|1886.86|1888.49|1887.99|1888.49|1887.99|1887.24|1886.74|1598
1582037100000|2020-02-18 14:45:00|1888.61|1888.11|1888.49|1887.99|1889.49|1888.99|1888.49|1887.99|2277
1582037400000|2020-02-18 14:50:00|1888.24|1887.74|1888.74|1888.24|1889.24|1888.74|1887.49|1886.99|10181
1582037700000|2020-02-18 14:55:00|1888.86|1888.36|1887.74|1887.24|1889.24|1888.74|1887.74|1887.24|2704
1582038000000|2020-02-18 15:00:00|1887.24|1886.74|1885.99|1885.49|1887.99|1887.49|1885.99|1885.49|1677
1582038300000|2020-02-18 15:05:00|1885.86|1885.36|1886.49|1885.99|1887.24|1886.74|1884.74|1884.24|2910
1582038600000|2020-02-18 15:10:00|1886.39|1885.89|1885.89|1885.39|1886.89|1886.39|1885.39|1884.89|2311
1582038900000|2020-02-18 15:15:00|1885.76|1885.26|1885.14|1884.64|1885.89|1885.39|1884.76|1884.26|4945
1582039200000|2020-02-18 15:20:00|1885.01|1884.51|1884.89|1884.39|1885.64|1885.14|1884.39|1883.89|1303
1582039500000|2020-02-18 15:25:00|1884.64|1884.14|1882.14|1881.64|1885.39|1884.89|1881.89|1881.39|2761
1582039800000|2020-02-18 15:30:00|1882.39|1881.89|1882.89|1882.39|1883.64|1883.14|1882.26|1881.76|2000
1582040100000|2020-02-18 15:35:00|1882.64|1882.14|1882.89|1882.39|1882.89|1882.39|1881.39|1880.89|2571
1582040400000|2020-02-18 15:40:00|1882.64|1882.14|1883.89|1883.39|1884.14|1883.64|1882.26|1881.76|1622
1582040700000|2020-02-18 15:45:00|1883.64|1883.14|1884.76|1884.26|1885.39|1884.89|1883.64|1883.14|1813
1582041000000|2020-02-18 15:50:00|1884.64|1884.14|1883.14|1882.64|1884.89|1884.39|1883.14|1882.64|1054
1582041300000|2020-02-18 15:55:00|1883.39|1882.89|1882.14|1881.64|1884.14|1883.64|1882.14|1881.64|1749
1582041600000|2020-02-18 16:00:00|1882.26|1881.76|1881.64|1881.14|1882.64|1882.14|1881.39|1880.89|4369
1582041900000|2020-02-18 16:05:00|1881.51|1881.01|1881.39|1880.89|1881.89|1881.39|1881.14|1880.64|3229
1582042200000|2020-02-18 16:10:00|1881.26|1880.76|1880.89|1880.39|1881.89|1881.39|1880.89|1880.39|3205
1582042500000|2020-02-18 16:15:00|1880.64|1880.14|1881.14|1880.64|1881.64|1881.14|1880.39|1879.89|3058
1582042800000|2020-02-18 16:20:00|1881.26|1880.76|1881.89|1880.39|1881.89|1881.14|1880.89|1880.39|10569
1582043100000|2020-02-18 16:25:00|1881.75|1880.25|1880.82|1879.32|1881.77|1880.27|1880.34|1878.84|495
1582043400000|2020-02-18 16:30:00|1880.71|1879.21|1879.5|1878|1880.88|1879.38|1878.75|1877.25|1996
1582043700000|2020-02-18 16:35:00|1879.62|1878.12|1879.75|1878.25|1880.62|1879.12|1879.5|1878|659
1582044000000|2020-02-18 16:40:00|1879.62|1878.12|1878.75|1877.25|1879.75|1878.25|1878.75|1877.25|477
1582044300000|2020-02-18 16:45:00|1878.87|1877.37|1878|1876.5|1879|1877.5|1878|1876.5|48
1582044600000|2020-02-18 16:50:00|1878.12|1876.62|1879|1877.5|1879.25|1877.75|1878|1876.5|38
1582044900000|2020-02-18 16:55:00|1878.87|1877.37|1877.37|1875.87|1878.87|1877.37|1877.25|1875.75|21
1582045200000|2020-02-18 17:00:00|1877.36|1875.86|1878.68|1877.18|1878.72|1877.22|1877.32|1875.82|0
1582045500000|2020-02-18 17:05:00|1878.57|1877.07|1878.78|1877.28|1879.21|1877.71|1878.25|1876.75|0
1582045800000|2020-02-18 17:10:00|1879.19|1877.69|1879.32|1877.82|1879.72|1878.22|1879.19|1877.69|4000
1582046100000|2020-02-18 17:15:00|1879.33|1877.83|1879.29|1877.79|1879.75|1878.25|1879.26|1877.76|0
1582046400000|2020-02-18 17:20:00|1879.43|1877.93|1879.71|1878.21|1880.18|1878.68|1879.29|1877.79|0
1582046700000|2020-02-18 17:25:00|1879.72|1878.22|1880.17|1878.67|1880.2|1878.7|1879.26|1877.76|0
1582047000000|2020-02-18 17:30:00|1880.18|1878.68|1880.76|1879.26|1880.76|1879.26|1880.17|1878.67|0
1582047300000|2020-02-18 17:35:00|1880.75|1879.25|1881.27|1879.77|1881.27|1879.77|1880.71|1879.21|0
1582047600000|2020-02-18 17:40:00|1881.26|1879.76|1881.26|1879.76|1881.74|1880.24|1881.24|1879.74|0
1582047900000|2020-02-18 17:45:00|1881.27|1879.77|1881.29|1879.79|1881.72|1880.22|1881.22|1879.72|0
1582048200000|2020-02-18 17:50:00|1881.28|1879.78|1881.29|1879.79|1881.74|1880.24|1881.22|1879.72|0
1582048500000|2020-02-18 17:55:00|1881.27|1879.77|1881.29|1879.79|1881.33|1879.83|1881.27|1879.77|1932
1582048800000|2020-02-18 18:00:00|1881.3|1879.8|1882.29|1880.79|1882.71|1881.21|1881.29|1879.79|0
1582049100000|2020-02-18 18:05:00|1882.28|1880.78|1882.8|1881.3|1882.8|1881.3|1882.28|1880.78|0
1582049400000|2020-02-18 18:10:00|1882.78|1881.28|1882.73|1881.23|1882.8|1881.3|1882.32|1880.82|0
1582049700000|2020-02-18 18:15:00|1882.81|1881.31|1882.81|1881.31|1882.85|1881.35|1882.35|1880.85|0
1582050000000|2020-02-18 18:20:00|1882.8|1881.3|1882.4|1880.9|1882.85|1881.35|1882.38|1880.88|0
1582050300000|2020-02-18 18:25:00|1882.38|1880.88|1882.38|1880.88|1882.41|1880.91|1882.38|1880.88|0
1582050600000|2020-02-18 18:30:00|1882.17|1880.67|1881.87|1880.37|1882.46|1880.96|1881.87|1880.37|0
1582050900000|2020-02-18 18:35:00|1881.86|1880.36|1881.38|1879.88|1881.87|1880.37|1881.36|1879.86|0
1582051200000|2020-02-18 18:40:00|1881.39|1879.89|1881.38|1879.88|1881.87|1880.37|1881.36|1879.86|0
1582051500000|2020-02-18 18:45:00|1881.39|1879.89|1881.84|1880.34|1881.9|1880.4|1881.39|1879.89|0
1582051800000|2020-02-18 18:50:00|1881.85|1880.35|1880.88|1879.38|1881.86|1880.36|1880.87|1879.37|0
1582052100000|2020-02-18 18:55:00|1880.87|1879.37|1881.8|1880.3|1881.8|1880.3|1880.87|1879.37|0
1582052400000|2020-02-18 19:00:00|1881.81|1880.31|1881.74|1880.24|1881.81|1880.31|1881.31|1879.81|0
1582052700000|2020-02-18 19:05:00|1881.31|1879.81|1881.24|1879.74|1881.8|1880.3|1881.24|1879.74|0
1582053000000|2020-02-18 19:10:00|1881.25|1879.75|1881.69|1880.19|1881.71|1880.21|1881.22|1879.72|0
1582053300000|2020-02-18 19:15:00|1881.68|1880.18|1883.16|1881.66|1883.19|1881.69|1881.68|1880.18|0
1582053600000|2020-02-18 19:20:00|1883.18|1881.68|1883.78|1882.28|1883.78|1882.28|1882.72|1881.22|0
1582053900000|2020-02-18 19:25:00|1883.8|1882.3|1885.14|1883.64|1885.61|1884.11|1883.78|1882.28|0
1582054200000|2020-02-18 19:30:00|1885.13|1883.63|1885.04|1883.54|1885.14|1883.64|1884.65|1883.15|0
1582054500000|2020-02-18 19:35:00|1885.05|1883.55|1885.05|1883.55|1885.53|1884.03|1885.02|1883.52|0
1582054800000|2020-02-18 19:40:00|1885.07|1883.57|1885.68|1884.18|1886.11|1884.61|1885.04|1883.54|0
1582055100000|2020-02-18 19:45:00|1885.69|1884.19|1885.22|1883.72|1885.73|1884.23|1885.22|1883.72|0
1582055400000|2020-02-18 19:50:00|1885.2|1883.7|1885.23|1883.73|1885.69|1884.19|1885.18|1883.68|0
1582055700000|2020-02-18 19:55:00|1885.22|1883.72|1885.27|1883.77|1885.72|1884.22|1884.79|1883.29|0
1582056000000|2020-02-18 20:00:00|1885.38|1883.88|1885.29|1883.79|1885.72|1884.22|1884.79|1883.29|0
1582056300000|2020-02-18 20:05:00|1885.3|1883.8|1884.83|1883.33|1885.72|1884.22|1884.83|1883.33|0
1582056600000|2020-02-18 20:10:00|1884.84|1883.34|1885.92|1884.42|1885.92|1884.42|1884.84|1883.34|0
1582056900000|2020-02-18 20:15:00|1885.94|1884.44|1885.37|1883.87|1885.94|1884.44|1885.37|1883.87|0
1582057200000|2020-02-18 20:20:00|1885.35|1883.85|1885.36|1883.86|1885.38|1883.88|1884.86|1883.36|0
1582057500000|2020-02-18 20:25:00|1885.37|1883.87|1884.85|1883.35|1885.41|1883.91|1884.39|1882.89|0
1582057800000|2020-02-18 20:30:00|1884.83|1883.33|1884.32|1882.82|1884.85|1883.35|1884.29|1882.79|0
1582058100000|2020-02-18 20:35:00|1884.3|1882.8|1884.29|1882.79|1884.78|1883.28|1884.27|1882.77|0
1582058400000|2020-02-18 20:40:00|1884.3|1882.8|1884.43|1882.93|1884.45|1882.95|1883.84|1882.34|0
1582058700000|2020-02-18 20:45:00|1884.45|1882.95|1883.83|1882.33|1884.45|1882.95|1883.83|1882.33|0
1582059000000|2020-02-18 20:50:00|1883.81|1882.31|1884.32|1882.82|1884.34|1882.84|1883.36|1881.86|0
1582059300000|2020-02-18 20:55:00|1884.34|1882.84|1884.47|1882.97|1884.49|1882.99|1883.38|1881.88|0
1582059600000|2020-02-18 21:00:00|1884.49|1882.99|1884.61|1883.11|1884.96|1883.46|1884.47|1882.97|0
1582059900000|2020-02-18 21:05:00|1884.47|1882.97|1884.32|1882.82|1884.61|1883.11|1883.97|1882.47|0
1582060200000|2020-02-18 21:10:00|1884.34|1882.84|1884.26|1882.76|1884.85|1883.35|1883.74|1882.24|0
1582060500000|2020-02-18 21:15:00|1884.24|1882.74|1884.33|1882.83|1884.33|1882.83|1884.18|1882.68|0
1582060800000|2020-02-18 21:20:00|1884.29|1882.79|1884.33|1882.83|1884.37|1882.87|1884.25|1882.75|0
1582061100000|2020-02-18 21:25:00|1884.41|1882.91|1884.41|1882.91|1884.41|1882.91|1884.33|1882.83|0
1582061400000|2020-02-18 21:30:00|1884.37|1882.87|1884.76|1883.26|1884.76|1883.26|1884.37|1882.87|0
1582061700000|2020-02-18 21:35:00|1884.74|1883.24|1884.41|1882.91|1884.91|1883.41|1884.41|1882.91|0
1582062000000|2020-02-18 21:40:00|1884.43|1882.93|1884.02|1882.52|1884.52|1883.02|1883.88|1882.38|0
1582062300000|2020-02-18 21:45:00|1884|1882.5|1884.41|1882.91|1884.52|1883.02|1883.78|1882.28|0
1582062600000|2020-02-18 21:50:00|1884.43|1882.93|1884.91|1883.41|1884.91|1883.41|1884.41|1882.91|0
1582062900000|2020-02-18 21:55:00|1884.89|1883.39|1884.84|1883.34|1885.3|1883.8|1884.66|1883.16|0
1582063200000|2020-02-18 22:00:00|1884.93|1883.43|1884.84|1883.34|1884.93|1883.43|1884.72|1883.22|0
1582063500000|2020-02-18 22:05:00|1884.89|1883.39|1884.84|1883.34|1884.93|1883.43|1884.84|1883.34|0
1582063800000|2020-02-18 22:10:00|1884.89|1883.39|1884.89|1883.39|1884.89|1883.39|1884.89|1883.39|0
1582064100000|2020-02-18 22:15:00|1884.84|1883.34|1885.01|1883.51|1885.01|1883.51|1884.84|1883.34|0
1582064700000|2020-02-18 22:25:00|1885.05|1883.55|1885.01|1883.51|1885.05|1883.55|1885.01|1883.51|0
1582065000000|2020-02-18 22:30:00|1885.05|1883.55|1885.05|1883.55|1885.13|1883.63|1885.05|1883.55|0
1582065300000|2020-02-18 22:35:00|1885.13|1883.63|1885.13|1883.63|1885.13|1883.63|1885.13|1883.63|0
1582065600000|2020-02-18 22:40:00|1885.11|1883.61|1885.07|1883.57|1885.11|1883.61|1885.07|1883.57|0
1582065900000|2020-02-18 22:45:00|1884.99|1883.49|1885.21|1883.71|1885.21|1883.71|1884.9|1883.4|0
1582066200000|2020-02-18 22:50:00|1885.26|1883.76|1885.38|1883.88|1885.38|1883.88|1885.26|1883.76|0
1582066500000|2020-02-18 22:55:00|1885.4|1883.9|1885.52|1884.02|1885.77|1884.27|1885.4|1883.9|0
1582066800000|2020-02-18 23:00:00|1885.5|1884|1885.76|1884.26|1886.1|1884.6|1884.91|1883.41|0
1582067100000|2020-02-18 23:05:00|1885.78|1884.28|1885.61|1884.11|1885.86|1884.36|1885.61|1884.11|0
1582067400000|2020-02-18 23:10:00|1885.63|1884.13|1886|1884.5|1886|1884.5|1885.63|1884.13|0
1582067700000|2020-02-18 23:15:00|1885.98|1884.48|1886.1|1884.6|1886.25|1884.75|1885.86|1884.36|0
1582068000000|2020-02-18 23:20:00|1886.09|1884.59|1886.35|1884.85|1886.49|1884.99|1886|1884.5|0
1582068300000|2020-02-18 23:25:00|1886.33|1884.83|1886.49|1884.99|1886.49|1884.99|1886.25|1884.75|0
1582068600000|2020-02-18 23:30:00|1886.51|1885.01|1886.49|1884.99|1886.74|1885.24|1886.35|1884.85|0
1582068900000|2020-02-18 23:35:00|1886.47|1884.97|1886.35|1884.85|1886.49|1884.99|1886.25|1884.75|0
1582069200000|2020-02-18 23:40:00|1886.36|1884.86|1887.39|1885.89|1887.53|1886.03|1886.35|1884.85|0
1582069500000|2020-02-18 23:45:00|1887.41|1885.91|1887.39|1885.89|1887.63|1886.13|1887.24|1885.74|0
1582069800000|2020-02-18 23:50:00|1887.37|1885.87|1887.53|1886.03|1887.53|1886.03|1887.14|1885.64|0
1582070100000|2020-02-18 23:55:00|1887.54|1886.04|1888.78|1887.28|1888.78|1887.28|1887.54|1886.04|0
1582070400000|2020-02-19 00:00:00|1888.8|1887.3|1889.22|1887.72|1889.72|1888.22|1888.8|1887.3|0
1582070700000|2020-02-19 00:05:00|1889.25|1887.75|1888.34|1886.84|1889.47|1887.97|1888.2|1886.7|0
1582071000000|2020-02-19 00:10:00|1888.32|1886.82|1888.04|1886.54|1888.81|1887.31|1887.91|1886.41|0
1582071300000|2020-02-19 00:15:00|1888.49|1886.99|1887.99|1886.49|1888.94|1887.44|1887.99|1886.49|0
1582071600000|2020-02-19 00:20:00|1888.01|1886.51|1888.01|1886.51|1888.46|1886.96|1887.99|1886.49|0
1582071900000|2020-02-19 00:25:00|1888|1886.5|1888.92|1887.42|1888.92|1887.42|1887.99|1886.49|0
1582072200000|2020-02-19 00:30:00|1888.93|1887.43|1888.02|1886.52|1888.93|1887.43|1888.01|1886.51|0
1582072500000|2020-02-19 00:35:00|1888.04|1886.54|1888.92|1887.42|1888.92|1887.42|1888.01|1886.51|0
1582072800000|2020-02-19 00:40:00|1888.87|1887.37|1888.49|1886.99|1888.87|1887.37|1888.47|1886.97|0
1582073100000|2020-02-19 00:45:00|1888.5|1887|1888.49|1886.99|1888.5|1887|1888.47|1886.97|0
1582073400000|2020-02-19 00:50:00|1888.5|1887|1888.44|1886.94|1888.5|1887|1888.25|1886.75|0
1582073700000|2020-02-19 00:55:00|1888.46|1886.96|1888.43|1886.93|1888.49|1886.99|1887.96|1886.46|0
1582074000000|2020-02-19 01:00:00|1888.32|1886.82|1887.56|1886.06|1888.32|1886.82|1887.56|1886.06|0
1582074300000|2020-02-19 01:05:00|1887.55|1886.05|1886.62|1885.12|1887.56|1886.06|1886.62|1885.12|0
1582074600000|2020-02-19 01:10:00|1886.61|1885.11|1886.22|1884.72|1886.67|1885.17|1886.2|1884.7|0
1582074900000|2020-02-19 01:15:00|1886.23|1884.73|1886.2|1884.7|1886.67|1885.17|1885.71|1884.21|0
1582075200000|2020-02-19 01:20:00|1886.22|1884.72|1885.79|1884.29|1886.67|1885.17|1885.77|1884.27|0
1582075500000|2020-02-19 01:25:00|1885.77|1884.27|1885.76|1884.26|1886.22|1884.72|1885.73|1884.23|0
1582075800000|2020-02-19 01:30:00|1885.78|1884.28|1886.68|1885.18|1886.9|1885.4|1885.75|1884.25|0
1582076100000|2020-02-19 01:35:00|1886.69|1885.19|1887.15|1885.65|1887.36|1885.86|1886.66|1885.16|0
1582076400000|2020-02-19 01:40:00|1887.14|1885.64|1887.6|1886.1|1887.6|1886.1|1886.92|1885.42|0
1582076700000|2020-02-19 01:45:00|1887.59|1886.09|1887.65|1886.15|1888.07|1886.57|1887.59|1886.09|0
1582077000000|2020-02-19 01:50:00|1887.67|1886.17|1888.05|1886.55|1888.08|1886.58|1887.63|1886.13|0
1582077300000|2020-02-19 01:55:00|1888.04|1886.54|1888.5|1887|1888.51|1887.01|1888.03|1886.53|0
1582077600000|2020-02-19 02:00:00|1888.51|1887.01|1888.48|1886.98|1888.71|1887.21|1888.47|1886.97|0
1582077900000|2020-02-19 02:05:00|1888.5|1887|1888.93|1887.43|1888.93|1887.43|1888.47|1886.97|0
1582078200000|2020-02-19 02:10:00|1888.92|1887.42|1889.43|1887.93|1889.44|1887.94|1888.91|1887.41|0
1582078500000|2020-02-19 02:15:00|1889.41|1887.91|1889.94|1888.44|1890.82|1889.32|1889.41|1887.91|0
1582078800000|2020-02-19 02:20:00|1889.95|1888.45|1889.91|1888.41|1890.6|1889.1|1889.91|1888.41|0
1582079100000|2020-02-19 02:25:00|1889.92|1888.42|1889.9|1888.4|1890.37|1888.87|1889.47|1887.97|0
1582079400000|2020-02-19 02:30:00|1889.89|1888.39|1889.31|1887.81|1889.9|1888.4|1888.86|1887.36|0
1582079700000|2020-02-19 02:35:00|1889.33|1887.83|1888.85|1887.35|1889.33|1887.83|1888.85|1887.35|0
1582080000000|2020-02-19 02:40:00|1888.86|1887.36|1888.86|1887.36|1889.3|1887.8|1888.85|1887.35|0
1582080300000|2020-02-19 02:45:00|1888.88|1887.38|1888.86|1887.36|1889.3|1887.8|1888.85|1887.35|0
1582080600000|2020-02-19 02:50:00|1888.85|1887.35|1888.38|1886.88|1888.85|1887.35|1888.38|1886.88|0
1582080900000|2020-02-19 02:55:00|1888.37|1886.87|1888.42|1886.92|1888.86|1887.36|1888.37|1886.87|0
1582081200000|2020-02-19 03:00:00|1888.4|1886.9|1888.88|1887.38|1888.88|1887.38|1888.38|1886.88|0
1582081500000|2020-02-19 03:05:00|1888.9|1887.4|1888.87|1887.37|1888.9|1887.4|1888.86|1887.36|0
1582081800000|2020-02-19 03:10:00|1888.88|1887.38|1889.78|1888.28|1889.8|1888.3|1888.88|1887.38|0
1582082100000|2020-02-19 03:15:00|1889.8|1888.3|1889.81|1888.31|1890.29|1888.79|1889.8|1888.3|0
1582082400000|2020-02-19 03:20:00|1889.82|1888.32|1890.28|1888.78|1890.29|1888.79|1889.82|1888.32|0
1582082700000|2020-02-19 03:25:00|1890.26|1888.76|1890.23|1888.73|1890.26|1888.76|1889.81|1888.31|0
1582083000000|2020-02-19 03:30:00|1889.81|1888.31|1889.8|1888.3|1890.24|1888.74|1889.78|1888.28|0
1582083300000|2020-02-19 03:35:00|1889.78|1888.28|1889.95|1888.45|1889.95|1888.45|1889.78|1888.28|0
1582083600000|2020-02-19 03:40:00|1889.96|1888.46|1889.96|1888.46|1889.98|1888.48|1889.95|1888.45|0
1582083900000|2020-02-19 03:45:00|1889.95|1888.45|1889.98|1888.48|1889.99|1888.49|1889.51|1888.01|0
1582084200000|2020-02-19 03:50:00|1889.97|1888.47|1890.86|1889.36|1890.91|1889.41|1889.97|1888.47|0
1582084500000|2020-02-19 03:55:00|1890.87|1889.37|1890.84|1889.34|1890.89|1889.39|1890.83|1889.33|0
1582084800000|2020-02-19 04:00:00|1890.85|1889.35|1890.41|1888.91|1891.31|1889.81|1890.41|1888.91|0
1582085100000|2020-02-19 04:05:00|1890.42|1888.92|1890.89|1889.39|1891.1|1889.6|1890.42|1888.92|0
1582085400000|2020-02-19 04:10:00|1890.9|1889.4|1891.31|1889.81|1891.34|1889.84|1890.9|1889.4|0
1582085700000|2020-02-19 04:15:00|1891.32|1889.82|1891.31|1889.81|1891.32|1889.82|1890.87|1889.37|0
1582086000000|2020-02-19 04:20:00|1891.29|1889.79|1890.87|1889.37|1891.29|1889.79|1890.86|1889.36|0
1582086300000|2020-02-19 04:25:00|1890.93|1889.43|1890.86|1889.36|1891.32|1889.82|1890.86|1889.36|0
1582086600000|2020-02-19 04:30:00|1890.87|1889.37|1890.86|1889.36|1891.07|1889.57|1890.86|1889.36|0
1582086900000|2020-02-19 04:35:00|1890.85|1889.35|1890.84|1889.34|1890.85|1889.35|1890.81|1889.31|0
1582087200000|2020-02-19 04:40:00|1890.83|1889.33|1890.86|1889.36|1891.07|1889.57|1890.83|1889.33|0
1582087500000|2020-02-19 04:45:00|1890.84|1889.34|1890.81|1889.31|1890.84|1889.34|1890.8|1889.3|0
1582087800000|2020-02-19 04:50:00|1890.8|1889.3|1890.35|1888.85|1890.81|1889.31|1889.92|1888.42|0
1582088100000|2020-02-19 04:55:00|1890.84|1889.34|1891.72|1890.22|1892.19|1890.69|1890.82|1889.32|0
1582088400000|2020-02-19 05:00:00|1891.7|1890.2|1892.15|1890.65|1892.16|1890.66|1891.7|1890.2|0
1582088700000|2020-02-19 05:05:00|1892.16|1890.66|1892.15|1890.65|1892.39|1890.89|1892.15|1890.65|0
1582089000000|2020-02-19 05:10:00|1892.16|1890.66|1892.16|1890.66|1892.18|1890.68|1892.13|1890.63|0
1582089300000|2020-02-19 05:15:00|1892.14|1890.64|1891.69|1890.19|1892.16|1890.66|1891.69|1890.19|0
1582089600000|2020-02-19 05:20:00|1891.68|1890.18|1891.69|1890.19|1891.71|1890.21|1891.25|1889.75|0
1582089900000|2020-02-19 05:25:00|1891.71|1890.21|1891.68|1890.18|1891.71|1890.21|1891.26|1889.76|0
1582090200000|2020-02-19 05:30:00|1891.61|1890.11|1891.18|1889.68|1891.68|1890.18|1891.18|1889.68|0
1582090500000|2020-02-19 05:35:00|1891.19|1889.69|1891.5|1890|1891.51|1890.01|1891.04|1889.54|0
1582090800000|2020-02-19 05:40:00|1891.44|1889.94|1891.5|1890|1891.5|1890|1891.06|1889.56|0
1582091100000|2020-02-19 05:45:00|1891.48|1889.98|1891.49|1889.99|1891.49|1889.99|1891.02|1889.52|0
1582091400000|2020-02-19 05:50:00|1891.5|1890|1891.49|1889.99|1891.95|1890.45|1891.47|1889.97|0
1582091700000|2020-02-19 05:55:00|1891.5|1890|1891.67|1890.17|1891.98|1890.48|1891.49|1889.99|0
1582092000000|2020-02-19 06:00:00|1891.65|1890.15|1891.22|1889.72|1891.67|1890.17|1891.19|1889.69|0
1582092300000|2020-02-19 06:05:00|1891.21|1889.71|1891.17|1889.67|1891.65|1890.15|1891.17|1889.67|0
1582092600000|2020-02-19 06:10:00|1891.16|1889.66|1891.19|1889.69|1891.21|1889.71|1891.16|1889.66|0
1582092900000|2020-02-19 06:15:00|1891.18|1889.68|1891.18|1889.68|1891.2|1889.7|1890.73|1889.23|0
1582093200000|2020-02-19 06:20:00|1891.17|1889.67|1891.14|1889.64|1891.62|1890.12|1890.94|1889.44|0
1582093500000|2020-02-19 06:25:00|1891.16|1889.66|1891.61|1890.11|1891.61|1890.11|1891.14|1889.64|0
1582093800000|2020-02-19 06:30:00|1891.63|1890.13|1891.18|1889.68|1891.65|1890.15|1891.18|1889.68|0
1582094100000|2020-02-19 06:35:00|1891.17|1889.67|1891.13|1889.63|1891.18|1889.68|1891.13|1889.63|0
1582094400000|2020-02-19 06:40:00|1891.14|1889.64|1890.7|1889.2|1891.15|1889.65|1890.68|1889.18|0
1582094700000|2020-02-19 06:45:00|1890.69|1889.19|1889.85|1888.35|1890.72|1889.22|1889.84|1888.34|0
1582095000000|2020-02-19 06:50:00|1889.84|1888.34|1890.29|1888.79|1890.3|1888.8|1889.82|1888.32|0
1582095300000|2020-02-19 06:55:00|1890.3|1888.8|1890.73|1889.23|1890.73|1889.23|1890.29|1888.79|0
1582095600000|2020-02-19 07:00:00|1890.67|1889.17|1890.71|1889.21|1890.71|1889.21|1889.83|1888.33|0
1582095900000|2020-02-19 07:05:00|1890.7|1889.2|1890.29|1888.79|1891.14|1889.64|1890.26|1888.76|0
1582096200000|2020-02-19 07:10:00|1890.28|1888.78|1889.86|1888.36|1890.73|1889.23|1889.85|1888.35|0
1582096500000|2020-02-19 07:15:00|1889.87|1888.37|1889.88|1888.38|1890.31|1888.81|1889.86|1888.36|0
1582096800000|2020-02-19 07:20:00|1889.89|1888.39|1890.37|1888.87|1890.8|1889.3|1889.44|1887.94|0
1582097100000|2020-02-19 07:25:00|1890.38|1888.88|1890.35|1888.85|1890.8|1889.3|1890.34|1888.84|0
1582097400000|2020-02-19 07:30:00|1890.34|1888.84|1888.87|1887.37|1890.77|1889.27|1888.37|1886.87|60
1582097700000|2020-02-19 07:35:00|1888.75|1887.25|1888.25|1886.75|1888.75|1887.25|1888.25|1886.75|16
1582098000000|2020-02-19 07:40:00|1888.12|1886.62|1887.62|1886.12|1888.12|1886.62|1887|1885.5|47
1582098300000|2020-02-19 07:45:00|1887.5|1886|1887.5|1886|1888.12|1886.62|1887.25|1885.75|79
1582098600000|2020-02-19 07:50:00|1887.62|1886.12|1887.75|1886.25|1887.75|1886.25|1887.12|1885.62|423
1582098900000|2020-02-19 07:55:00|1887.48|1885.98|1887.8|1886.3|1887.83|1886.33|1887.04|1885.54|0
1582099200000|2020-02-19 08:00:00|1887.68|1886.18|1887|1886.5|1889.5|1889|1886.37|1885.38|8309
1582099500000|2020-02-19 08:05:00|1886.75|1886.25|1887.75|1887.25|1889.25|1888.75|1885.75|1885.25|9383
1582099800000|2020-02-19 08:10:00|1887.62|1887.12|1888.5|1888|1888.75|1888.25|1886.75|1886.25|2123
1582100100000|2020-02-19 08:15:00|1888.25|1887.75|1888.25|1887.75|1890|1889.5|1887.75|1887.25|3720
1582100400000|2020-02-19 08:20:00|1888.37|1887.87|1888.25|1887.75|1890|1889.5|1888.25|1887.75|3329
1582100700000|2020-02-19 08:25:00|1888|1887.5|1887.25|1886.75|1888.25|1887.75|1886|1885.5|4578
1582101000000|2020-02-19 08:30:00|1887.12|1886.62|1890.5|1890|1891.25|1890.75|1887.12|1886.62|6381
1582101300000|2020-02-19 08:35:00|1890.62|1890.12|1892.25|1891.75|1893|1892.5|1890.5|1890|4510
1582101600000|2020-02-19 08:40:00|1892.4|1891.9|1892.27|1891.77|1893.4|1892.9|1890.9|1890.4|1329
1582101900000|2020-02-19 08:45:00|1892.15|1891.65|1891.4|1890.9|1892.4|1891.9|1890.65|1890.15|1077
1582102200000|2020-02-19 08:50:00|1891.15|1890.65|1893.4|1892.9|1894.15|1893.65|1891.15|1890.65|3291
1582102500000|2020-02-19 08:55:00|1893.15|1892.65|1893.9|1893.4|1893.9|1893.4|1892.65|1892.15|715
1582102800000|2020-02-19 09:00:00|1894.15|1893.65|1892.9|1892.4|1894.65|1894.15|1892.15|1891.65|2049
1582103100000|2020-02-19 09:05:00|1893.02|1892.52|1893.15|1892.65|1893.4|1892.9|1892.4|1891.9|4923
1582103400000|2020-02-19 09:10:00|1893.27|1892.77|1893.9|1893.4|1894.15|1893.65|1892.65|1892.15|838
1582103700000|2020-02-19 09:15:00|1894.02|1893.52|1894.52|1894.02|1894.65|1894.15|1893.9|1893.4|910
1582104000000|2020-02-19 09:20:00|1894.65|1894.15|1895.15|1894.65|1895.15|1894.65|1893.4|1892.9|1798
1582104300000|2020-02-19 09:25:00|1895.27|1894.77|1894.4|1893.9|1895.4|1894.9|1894.15|1893.65|1812
1582104600000|2020-02-19 09:30:00|1894.15|1893.65|1894.15|1893.65|1894.65|1894.15|1893.4|1892.9|2146
1582104900000|2020-02-19 09:35:00|1894.27|1893.77|1892.9|1892.4|1894.27|1893.77|1892.65|1892.15|1465
1582105200000|2020-02-19 09:40:00|1893.02|1892.52|1893.65|1893.15|1894.15|1893.65|1892.65|1892.15|3700
1582105500000|2020-02-19 09:45:00|1893.52|1893.02|1893.65|1893.15|1893.9|1893.4|1893.15|1892.65|4895
1582105800000|2020-02-19 09:50:00|1893.9|1893.4|1894.4|1893.9|1894.9|1894.4|1893.9|1893.4|1671
1582106100000|2020-02-19 09:55:00|1894.27|1893.77|1893.4|1892.9|1894.27|1893.77|1893.4|1892.9|628
1582106400000|2020-02-19 10:00:00|1893.52|1893.02|1893.9|1893.4|1895.15|1894.65|1893.4|1892.9|1284
1582106700000|2020-02-19 10:05:00|1894.15|1893.65|1892.4|1891.9|1894.15|1893.65|1891.65|1891.15|1578
1582107000000|2020-02-19 10:10:00|1892.27|1891.77|1892.4|1891.9|1892.65|1892.15|1891.65|1891.15|727
1582107300000|2020-02-19 10:15:00|1892.27|1891.77|1892.65|1892.15|1892.9|1892.4|1891.52|1891.02|11607
1582107600000|2020-02-19 10:20:00|1892.9|1892.4|1893.65|1893.15|1893.65|1893.15|1892.4|1891.9|1297
1582107900000|2020-02-19 10:25:00|1893.4|1892.9|1894.65|1894.15|1895.27|1894.77|1893.4|1892.9|3833
1582108200000|2020-02-19 10:30:00|1894.52|1894.02|1893.9|1893.4|1894.65|1894.15|1893.52|1893.02|559
1582108500000|2020-02-19 10:35:00|1893.65|1893.15|1893.77|1893.27|1893.9|1893.4|1893.4|1892.9|1111
1582108800000|2020-02-19 10:40:00|1893.9|1893.4|1893.65|1893.15|1894.15|1893.65|1893.4|1892.9|1374
1582109100000|2020-02-19 10:45:00|1893.77|1893.27|1893.4|1892.9|1893.9|1893.4|1892.65|1892.15|596
1582109400000|2020-02-19 10:50:00|1893.52|1893.02|1893.4|1892.9|1893.65|1893.15|1893.02|1892.52|2066
1582109700000|2020-02-19 10:55:00|1893.52|1893.02|1893.9|1893.4|1894.02|1893.52|1893.4|1892.9|419
1582110000000|2020-02-19 11:00:00|1894.15|1893.65|1893.4|1892.9|1894.4|1893.9|1893.4|1892.9|876
1582110300000|2020-02-19 11:05:00|1893.15|1892.65|1893.4|1892.9|1894.15|1893.65|1893.15|1892.65|759
1582110600000|2020-02-19 11:10:00|1893.52|1893.02|1893.9|1893.4|1894.65|1894.15|1893.4|1892.9|493
1582110900000|2020-02-19 11:15:00|1894.02|1893.52|1894.27|1893.77|1894.4|1893.9|1893.77|1893.27|976
1582111200000|2020-02-19 11:20:00|1894.4|1893.9|1894.4|1893.9|1894.4|1893.9|1893.65|1893.15|316
1582111500000|2020-02-19 11:25:00|1894.52|1894.02|1894.9|1894.4|1894.9|1894.4|1894.15|1893.65|727
1582111800000|2020-02-19 11:30:00|1894.65|1894.15|1894.65|1894.15|1894.9|1894.4|1893.9|1893.4|542
1582112100000|2020-02-19 11:35:00|1894.52|1894.02|1894.15|1893.65|1894.9|1894.4|1893.9|1893.4|535
1582112400000|2020-02-19 11:40:00|1894.27|1893.77|1894.9|1894.4|1895.15|1894.65|1894.15|1893.65|3428
1582112700000|2020-02-19 11:45:00|1894.15|1893.65|1894.4|1893.9|1894.65|1894.15|1894.15|1893.65|531
1582113000000|2020-02-19 11:50:00|1894.27|1893.77|1894.65|1894.15|1895.15|1894.65|1894.15|1893.65|429
1582113300000|2020-02-19 11:55:00|1894.52|1894.02|1894.9|1894.4|1895.15|1894.65|1894.4|1893.9|1250
1582113600000|2020-02-19 12:00:00|1894.77|1894.27|1893.4|1892.9|1894.9|1894.4|1893.4|1892.9|471
1582113900000|2020-02-19 12:05:00|1893.27|1892.77|1893.9|1893.4|1894.15|1893.65|1893.27|1892.77|410
1582114200000|2020-02-19 12:10:00|1893.77|1893.27|1893.65|1893.15|1893.9|1893.4|1893.4|1892.9|331
1582114500000|2020-02-19 12:15:00|1893.77|1893.27|1893.15|1892.65|1893.9|1893.4|1893.15|1892.65|557
1582114800000|2020-02-19 12:20:00|1893.27|1892.77|1892.27|1891.77|1893.4|1892.9|1892.15|1891.65|1595
1582115100000|2020-02-19 12:25:00|1892.4|1891.9|1891.15|1890.65|1892.4|1891.9|1891.15|1890.65|977
1582115400000|2020-02-19 12:30:00|1891.27|1890.77|1891.9|1891.4|1892.02|1891.52|1890.65|1890.15|722
1582115700000|2020-02-19 12:35:00|1892.02|1891.52|1892.4|1891.9|1892.65|1892.15|1892.02|1891.52|365
1582116000000|2020-02-19 12:40:00|1892.52|1892.02|1893.52|1893.02|1893.77|1893.27|1892.52|1892.02|698
1582116300000|2020-02-19 12:45:00|1893.39|1892.89|1893.52|1893.02|1893.77|1893.27|1893.27|1892.77|1326
1582116600000|2020-02-19 12:50:00|1893.27|1892.77|1893.52|1893.02|1893.52|1893.02|1892.89|1892.39|2763
1582116900000|2020-02-19 12:55:00|1893.64|1893.14|1893.77|1893.27|1894.02|1893.52|1893.27|1892.77|884
1582117200000|2020-02-19 13:00:00|1893.64|1893.14|1893.77|1893.27|1893.77|1893.27|1893.27|1892.77|2503
1582117500000|2020-02-19 13:05:00|1894.02|1893.52|1894.02|1893.52|1894.52|1894.02|1893.52|1893.02|355
1582117800000|2020-02-19 13:10:00|1893.89|1893.39|1893.52|1893.02|1894.02|1893.52|1893.52|1893.02|1817
1582118100000|2020-02-19 13:15:00|1893.39|1892.89|1893.52|1893.02|1893.52|1893.02|1893.02|1892.52|1546
1582118400000|2020-02-19 13:20:00|1893.77|1893.27|1893.89|1893.39|1894.52|1894.02|1893.27|1892.77|1394
1582118700000|2020-02-19 13:25:00|1894.02|1893.52|1894.02|1893.52|1894.52|1894.02|1893.77|1893.27|1450
1582119000000|2020-02-19 13:30:00|1894.77|1894.27|1894.27|1893.77|1895.02|1894.52|1893.52|1893.02|1294
1582119300000|2020-02-19 13:35:00|1894.39|1893.89|1895.02|1894.52|1895.52|1895.02|1894.27|1893.77|1145
1582119600000|2020-02-19 13:40:00|1894.89|1894.39|1895.02|1894.52|1895.27|1894.77|1894.77|1894.27|1840
1582119900000|2020-02-19 13:45:00|1894.89|1894.39|1896.02|1895.52|1896.27|1895.77|1894.77|1894.27|697
1582120200000|2020-02-19 13:50:00|1895.89|1895.39|1894.27|1893.77|1895.89|1895.39|1894.27|1893.77|2172
1582120500000|2020-02-19 13:55:00|1893.89|1893.39|1893.77|1893.27|1894.27|1893.77|1893.52|1893.02|1156
1582120800000|2020-02-19 14:00:00|1893.89|1893.39|1895.39|1894.89|1895.39|1894.89|1893.14|1892.64|2202
1582121100000|2020-02-19 14:05:00|1895.27|1894.77|1895.27|1894.77|1895.64|1895.14|1894.52|1894.02|812
1582121400000|2020-02-19 14:10:00|1895.14|1894.64|1895.77|1895.27|1896.02|1895.52|1895.02|1894.52|640
1582121700000|2020-02-19 14:15:00|1895.52|1895.02|1895.14|1894.64|1895.77|1895.27|1895.02|1894.52|412
1582122000000|2020-02-19 14:20:00|1895.27|1894.77|1895.27|1894.77|1895.52|1895.02|1894.14|1893.64|1560
1582122300000|2020-02-19 14:25:00|1895.52|1895.02|1895.77|1895.27|1896.02|1895.52|1895.02|1894.52|2266
1582122600000|2020-02-19 14:30:00|1895.89|1895.39|1895.77|1895.27|1897.27|1896.77|1894.27|1893.77|3370
1582122900000|2020-02-19 14:35:00|1895.89|1895.39|1897.77|1897.27|1897.77|1897.27|1895.52|1895.02|5453
1582123200000|2020-02-19 14:40:00|1897.89|1897.39|1898.77|1898.27|1900.02|1899.52|1897.52|1897.02|2828
1582123500000|2020-02-19 14:45:00|1898.89|1898.39|1899.27|1898.77|1899.27|1898.77|1898.27|1897.77|1814
1582123800000|2020-02-19 14:50:00|1899.39|1898.89|1901.27|1900.77|1901.52|1901.02|1899.02|1898.52|2722
1582124100000|2020-02-19 14:55:00|1901.14|1900.64|1899.27|1898.77|1901.27|1900.77|1899.27|1898.77|1003
1582124400000|2020-02-19 15:00:00|1899.39|1898.89|1898.52|1898.02|1899.52|1899.02|1898.02|1897.52|1387
1582124700000|2020-02-19 15:05:00|1898.64|1898.14|1899.27|1898.77|1899.52|1899.02|1898.02|1897.52|883
1582125000000|2020-02-19 15:10:00|1899.2|1898.7|1899.95|1899.45|1900.45|1899.95|1899.2|1898.7|1220
1582125300000|2020-02-19 15:15:00|1900.07|1899.57|1900.2|1899.7|1900.45|1899.95|1899.7|1899.2|823
1582125600000|2020-02-19 15:20:00|1900.32|1899.82|1900.2|1899.7|1900.45|1899.95|1899.7|1899.2|3024
1582125900000|2020-02-19 15:25:00|1900.45|1899.95|1899.95|1899.45|1900.95|1900.45|1899.95|1899.45|1673
1582126200000|2020-02-19 15:30:00|1900.07|1899.57|1899.7|1899.2|1900.2|1899.7|1899.7|1899.2|6267
1582126500000|2020-02-19 15:35:00|1899.82|1899.32|1898.95|1898.45|1900.2|1899.7|1898.7|1898.2|2804
1582126800000|2020-02-19 15:40:00|1898.82|1898.32|1900.95|1900.45|1901.2|1900.7|1898.45|1897.95|2628
1582127100000|2020-02-19 15:45:00|1900.7|1900.2|1900.95|1900.45|1901.2|1900.7|1900.2|1899.7|2082
1582127400000|2020-02-19 15:50:00|1901.07|1900.57|1901.07|1900.57|1901.45|1900.95|1900.7|1900.2|765
1582127700000|2020-02-19 15:55:00|1900.95|1900.45|1900.95|1900.45|1901.57|1901.07|1900.7|1900.2|3383
1582128000000|2020-02-19 16:00:00|1901.07|1900.57|1901.07|1900.57|1901.32|1900.82|1900.2|1899.7|4364
1582128300000|2020-02-19 16:05:00|1900.95|1900.45|1900.95|1900.45|1901.45|1900.95|1900.95|1900.45|2018
1582128600000|2020-02-19 16:10:00|1901.07|1900.57|1900.7|1900.2|1901.07|1900.57|1900.45|1899.95|2367
1582128900000|2020-02-19 16:15:00|1900.57|1900.07|1900.45|1899.95|1900.7|1900.2|1899.95|1899.45|3319
1582129200000|2020-02-19 16:20:00|1900.57|1900.07|1900.57|1899.07|1900.7|1900.2|1899.95|1899.07|4735
1582129500000|2020-02-19 16:25:00|1900.55|1899.05|1900.12|1898.62|1900.57|1899.07|1900.1|1898.6|1403
1582129800000|2020-02-19 16:30:00|1899.87|1898.37|1903.07|1901.57|1903.2|1901.7|1899.87|1898.37|183
1582130100000|2020-02-19 16:35:00|1903.2|1901.7|1903.95|1902.45|1903.95|1902.45|1902.32|1900.82|78
1582130400000|2020-02-19 16:40:00|1904.07|1902.57|1901.45|1899.95|1904.7|1903.2|1901.2|1899.7|6072
1582130700000|2020-02-19 16:45:00|1901.7|1900.2|1902.95|1901.45|1903.07|1901.57|1901.7|1900.2|29
1582131000000|2020-02-19 16:50:00|1902.32|1900.82|1902.82|1901.32|1903.07|1901.57|1902.07|1900.57|50
1582131300000|2020-02-19 16:55:00|1902.32|1900.82|1902.7|1901.2|1902.82|1901.32|1901.7|1900.2|53
1582131600000|2020-02-19 17:00:00|1902.71|1901.21|1901.69|1900.19|1902.78|1901.28|1901.69|1900.19|0
1582131900000|2020-02-19 17:05:00|1901.71|1900.21|1902.14|1900.64|1902.6|1901.1|1901.71|1900.21|3000
1582132200000|2020-02-19 17:10:00|1902.13|1900.63|1902.61|1901.11|1903.03|1901.53|1902.11|1900.61|0
1582132500000|2020-02-19 17:15:00|1902.63|1901.13|1903.14|1901.64|1903.57|1902.07|1902.63|1901.13|0
1582132800000|2020-02-19 17:20:00|1903.12|1901.62|1903.12|1901.62|1903.14|1901.64|1902.67|1901.17|0
1582133100000|2020-02-19 17:25:00|1903.11|1901.61|1902.21|1900.71|1903.14|1901.64|1902.21|1900.71|0
1582133400000|2020-02-19 17:30:00|1902.22|1900.72|1902.66|1901.16|1902.69|1901.19|1902.19|1900.69|0
1582133700000|2020-02-19 17:35:00|1902.68|1901.18|1902.66|1901.16|1902.7|1901.2|1902.66|1901.16|0
1582134000000|2020-02-19 17:40:00|1902.68|1901.18|1902.68|1901.18|1902.7|1901.2|1902.65|1901.15|0
1582134300000|2020-02-19 17:45:00|1902.66|1901.16|1903.16|1901.66|1903.16|1901.66|1902.25|1900.75|0
1582134600000|2020-02-19 17:50:00|1903.15|1901.65|1902.66|1901.16|1903.16|1901.66|1902.66|1901.16|0
1582134900000|2020-02-19 17:55:00|1902.67|1901.17|1902.64|1901.14|1903.09|1901.59|1902.63|1901.13|0
1582135200000|2020-02-19 18:00:00|1902.66|1901.16|1903.1|1901.6|1903.11|1901.61|1902.63|1901.13|0
1582135500000|2020-02-19 18:05:00|1903.11|1901.61|1902.63|1901.13|1903.11|1901.61|1902.63|1901.13|0
1582135800000|2020-02-19 18:10:00|1902.64|1901.14|1902.63|1901.13|1902.66|1901.16|1902.62|1901.12|0
1582136100000|2020-02-19 18:15:00|1902.62|1901.12|1902.65|1901.15|1902.66|1901.16|1902.62|1901.12|0
1582136400000|2020-02-19 18:20:00|1902.66|1901.16|1902.6|1901.1|1902.66|1901.16|1902.2|1900.7|0
1582136700000|2020-02-19 18:25:00|1902.61|1901.11|1903.07|1901.57|1903.07|1901.57|1902.6|1901.1|0
1582137000000|2020-02-19 18:30:00|1903.05|1901.55|1903.05|1901.55|1903.08|1901.58|1902.6|1901.1|0
1582137300000|2020-02-19 18:35:00|1903.07|1901.57|1902.59|1901.09|1903.08|1901.58|1902.57|1901.07|0
1582137600000|2020-02-19 18:40:00|1902.58|1901.08|1902.62|1901.12|1902.62|1901.12|1902.57|1901.07|0
1582137900000|2020-02-19 18:45:00|1902.63|1901.13|1902.59|1901.09|1903.08|1901.58|1902.59|1901.09|0
1582138200000|2020-02-19 18:50:00|1902.6|1901.1|1902.6|1901.1|1902.63|1901.13|1902.59|1901.09|0
1582138500000|2020-02-19 18:55:00|1902.62|1901.12|1901.73|1900.23|1902.62|1901.12|1901.31|1899.81|0
1582138800000|2020-02-19 19:00:00|1901.74|1900.24|1902.18|1900.68|1902.21|1900.71|1901.22|1899.72|0
1582139100000|2020-02-19 19:05:00|1902.17|1900.67|1902.26|1900.76|1902.7|1901.2|1902.17|1900.67|0
1582139400000|2020-02-19 19:10:00|1902.25|1900.75|1902.66|1901.16|1902.68|1901.18|1902.21|1900.71|0
1582139700000|2020-02-19 19:15:00|1902.68|1901.18|1902.66|1901.16|1902.71|1901.21|1902.65|1901.15|0
1582140000000|2020-02-19 19:20:00|1902.65|1901.15|1902.63|1901.13|1902.68|1901.18|1902.62|1901.12|0
1582140300000|2020-02-19 19:25:00|1902.65|1901.15|1902.66|1901.16|1902.68|1901.18|1902.6|1901.1|0
1582140600000|2020-02-19 19:30:00|1902.65|1901.15|1902.65|1901.15|1902.69|1901.19|1902.23|1900.73|0
1582140900000|2020-02-19 19:35:00|1902.66|1901.16|1902.71|1901.21|1902.71|1901.21|1902.65|1901.15|0
1582141200000|2020-02-19 19:40:00|1902.7|1901.2|1903.64|1902.14|1903.64|1902.14|1902.7|1901.2|0
1582141500000|2020-02-19 19:45:00|1903.63|1902.13|1903.63|1902.13|1904.09|1902.59|1903.61|1902.11|0
1582141800000|2020-02-19 19:50:00|1903.64|1902.14|1903.15|1901.65|1903.64|1902.14|1903.13|1901.63|0
1582142100000|2020-02-19 19:55:00|1903.14|1901.64|1903.13|1901.63|1903.15|1901.65|1903.1|1901.6|0
1582142400000|2020-02-19 20:00:00|1903.15|1901.65|1902.65|1901.15|1903.57|1902.07|1902.62|1901.12|0
1582142700000|2020-02-19 20:05:00|1902.64|1901.14|1902.59|1901.09|1902.65|1901.15|1902.58|1901.08|0
1582143000000|2020-02-19 20:10:00|1902.61|1901.11|1902.08|1900.58|1902.61|1901.11|1902.05|1900.55|0
1582143300000|2020-02-19 20:15:00|1902.09|1900.59|1902.18|1900.68|1902.18|1900.68|1902.07|1900.57|0
1582143600000|2020-02-19 20:20:00|1902.16|1900.66|1902.16|1900.66|1902.18|1900.68|1901.66|1900.16|0
1582143900000|2020-02-19 20:25:00|1902.18|1900.68|1901.7|1900.2|1902.18|1900.68|1901.67|1900.17|0
1582144200000|2020-02-19 20:30:00|1901.69|1900.19|1901.2|1899.7|1901.76|1900.26|1901.19|1899.69|0
1582144500000|2020-02-19 20:35:00|1901.22|1899.72|1900.76|1899.26|1901.24|1899.74|1900.75|1899.25|0
1582144800000|2020-02-19 20:40:00|1900.75|1899.25|1900.85|1899.35|1901.36|1899.86|1900.73|1899.23|0
1582145100000|2020-02-19 20:45:00|1900.84|1899.34|1900.72|1899.22|1901.32|1899.82|1900.72|1899.22|0
1582145400000|2020-02-19 20:50:00|1900.75|1899.25|1900.86|1899.36|1900.88|1899.38|1899.88|1898.38|0
1582145700000|2020-02-19 20:55:00|1900.88|1899.38|1900.75|1899.25|1901.64|1900.14|1900.43|1898.93|0
1582146000000|2020-02-19 21:00:00|1900.73|1899.23|1902.19|1900.69|1902.58|1901.08|1900.73|1899.23|0
1582146300000|2020-02-19 21:05:00|1902.34|1900.84|1901.84|1900.34|1902.34|1900.84|1901.06|1899.56|0
1582146600000|2020-02-19 21:10:00|1901.86|1900.36|1901.3|1899.8|1902.09|1900.59|1901.15|1899.65|0
1582146900000|2020-02-19 21:15:00|1901.27|1899.77|1901.3|1899.8|1901.36|1899.86|1901.21|1899.71|0
1582147200000|2020-02-19 21:20:00|1901.25|1899.75|1901.25|1899.75|1901.3|1899.8|1901.09|1899.59|0
1582147500000|2020-02-19 21:25:00|1901.21|1899.71|1901.21|1899.71|1901.25|1899.75|1901.21|1899.71|0
1582147800000|2020-02-19 21:30:00|1901.23|1899.73|1901.87|1900.37|1902.02|1900.52|1901.13|1899.63|0
1582148100000|2020-02-19 21:35:00|1901.85|1900.35|1901.4|1899.9|1901.87|1900.37|1901.38|1899.88|0
1582148400000|2020-02-19 21:40:00|1901.48|1899.98|1901.73|1900.23|1901.73|1900.23|1901.38|1899.88|0
1582148700000|2020-02-19 21:45:00|1901.71|1900.21|1901.63|1900.13|1901.87|1900.37|1901.48|1899.98|0
1582149000000|2020-02-19 21:50:00|1901.61|1900.11|1901.63|1900.13|1901.73|1900.23|1901.48|1899.98|0
1582149300000|2020-02-19 21:55:00|1901.65|1900.15|1902.02|1900.52|1902.02|1900.52|1901.63|1900.13|0
1582149600000|2020-02-19 22:00:00|1901.98|1900.48|1902.02|1900.52|1902.06|1900.56|1901.89|1900.39|0
1582149900000|2020-02-19 22:05:00|1901.98|1900.48|1901.89|1900.39|1902.02|1900.52|1901.89|1900.39|0
1582150200000|2020-02-19 22:10:00|1901.85|1900.35|1901.94|1900.44|1901.94|1900.44|1901.85|1900.35|0
1582150500000|2020-02-19 22:15:00|1901.89|1900.39|1901.73|1900.23|1901.89|1900.39|1901.65|1900.15|0
1582150800000|2020-02-19 22:20:00|1901.77|1900.27|1901.73|1900.23|1901.85|1900.35|1901.73|1900.23|0
1582151100000|2020-02-19 22:25:00|1901.69|1900.19|1901.69|1900.19|1901.73|1900.23|1901.69|1900.19|0
1582151400000|2020-02-19 22:30:00|1901.73|1900.23|1902.02|1900.52|1902.14|1900.64|1901.73|1900.23|0
1582151700000|2020-02-19 22:35:00|1902.06|1900.56|1902.67|1901.17|1902.76|1901.26|1902.02|1900.52|0
1582152000000|2020-02-19 22:40:00|1902.63|1901.13|1902.51|1901.01|1902.67|1901.17|1902.31|1900.81|0
1582152300000|2020-02-19 22:45:00|1902.55|1901.05|1902.51|1901.01|1902.59|1901.09|1902.51|1901.01|0
1582152600000|2020-02-19 22:50:00|1902.55|1901.05|1902.55|1901.05|1902.59|1901.09|1902.47|1900.97|0
1582152900000|2020-02-19 22:55:00|1902.47|1900.97|1902.59|1901.09|1902.67|1901.17|1902.47|1900.97|0
1582153200000|2020-02-19 23:00:00|1902.82|1901.32|1902.95|1901.45|1903.57|1902.07|1902.56|1901.06|0
1582153500000|2020-02-19 23:05:00|1902.9|1901.4|1902.45|1900.95|1902.9|1901.4|1902.21|1900.71|0
1582153800000|2020-02-19 23:10:00|1902.46|1900.96|1902.95|1901.45|1902.95|1901.45|1902.45|1900.95|0
1582154100000|2020-02-19 23:15:00|1902.96|1901.46|1902.7|1901.2|1903.09|1901.59|1902.6|1901.1|0
1582154400000|2020-02-19 23:20:00|1902.72|1901.22|1902.85|1901.35|1902.95|1901.45|1902.6|1901.1|0
1582154700000|2020-02-19 23:25:00|1902.86|1901.36|1902.85|1901.35|1902.95|1901.45|1902.7|1901.2|0
1582155000000|2020-02-19 23:30:00|1902.87|1901.37|1903.34|1901.84|1903.48|1901.98|1902.6|1901.1|0
1582155300000|2020-02-19 23:35:00|1903.35|1901.85|1903.59|1902.09|1903.59|1902.09|1903.24|1901.74|0
1582155600000|2020-02-19 23:40:00|1903.58|1902.08|1903.59|1902.09|1903.73|1902.23|1903.34|1901.84|0
1582155900000|2020-02-19 23:45:00|1903.58|1902.08|1903.48|1901.98|1903.73|1902.23|1903.48|1901.98|0
1582156200000|2020-02-19 23:50:00|1903.49|1901.99|1903.59|1902.09|1903.59|1902.09|1903.24|1901.74|0
1582156500000|2020-02-19 23:55:00|1903.58|1902.08|1903.58|1902.08|1903.73|1902.23|1903.48|1901.98|0
1582156800000|2020-02-20 00:00:00|1903.59|1902.09|1907.02|1905.52|1907.48|1905.98|1903.58|1902.08|0
1582157100000|2020-02-20 00:05:00|1906.98|1905.48|1906.73|1905.23|1907.86|1906.36|1906.63|1905.13|0
1582157400000|2020-02-20 00:10:00|1906.71|1905.21|1906.07|1904.57|1906.73|1905.23|1905.82|1904.32|0
1582157700000|2020-02-20 00:15:00|1906.08|1904.58|1906.18|1904.68|1906.62|1905.12|1904.95|1903.45|0
1582158000000|2020-02-20 00:20:00|1906.2|1904.7|1906.14|1904.64|1906.62|1905.12|1905.7|1904.2|0
1582158300000|2020-02-20 00:25:00|1906.15|1904.65|1907.05|1905.55|1907.07|1905.57|1906.14|1904.64|0
1582158600000|2020-02-20 00:30:00|1907.04|1905.54|1906.6|1905.1|1907.08|1905.58|1906.17|1904.67|0
1582158900000|2020-02-20 00:35:00|1906.59|1905.09|1906.57|1905.07|1907.04|1905.54|1906.15|1904.65|0
1582159200000|2020-02-20 00:40:00|1906.59|1905.09|1906.55|1905.05|1906.59|1905.09|1906.14|1904.64|0
1582159500000|2020-02-20 00:45:00|1906.56|1905.06|1907.04|1905.54|1907.45|1905.95|1906.54|1905.04|0
1582159800000|2020-02-20 00:50:00|1907.03|1905.53|1907.44|1905.94|1907.47|1905.97|1907.02|1905.52|0
1582160100000|2020-02-20 00:55:00|1907.42|1905.92|1907.01|1905.51|1907.45|1905.95|1906.99|1905.49|0
1582160400000|2020-02-20 01:00:00|1907|1905.5|1906.18|1904.68|1907.01|1905.51|1906.16|1904.66|0
1582160700000|2020-02-20 01:05:00|1906.17|1904.67|1906.16|1904.66|1906.4|1904.9|1906.14|1904.64|0
1582161000000|2020-02-20 01:10:00|1906.17|1904.67|1906.18|1904.68|1906.64|1905.14|1906.16|1904.66|0
1582161300000|2020-02-20 01:15:00|1906.17|1904.67|1906.15|1904.65|1906.39|1904.89|1905.69|1904.19|0
1582161600000|2020-02-20 01:20:00|1906.13|1904.63|1905.69|1904.19|1906.15|1904.65|1905.68|1904.18|0
1582161900000|2020-02-20 01:25:00|1905.68|1904.18|1906.16|1904.66|1906.16|1904.66|1905.68|1904.18|0
1582162200000|2020-02-20 01:30:00|1906.18|1904.68|1904.75|1903.25|1906.19|1904.69|1904.3|1902.8|0
1582162500000|2020-02-20 01:35:00|1904.73|1903.23|1905.23|1903.73|1905.23|1903.73|1904.3|1902.8|0
1582162800000|2020-02-20 01:40:00|1905.24|1903.74|1905.68|1904.18|1906.15|1904.65|1905.21|1903.71|0
1582163100000|2020-02-20 01:45:00|1905.67|1904.17|1905.68|1904.18|1906.13|1904.63|1905.23|1903.73|0
1582163400000|2020-02-20 01:50:00|1905.67|1904.17|1904.72|1903.22|1905.67|1904.17|1904.72|1903.22|0
1582163700000|2020-02-20 01:55:00|1904.7|1903.2|1902.31|1900.81|1904.72|1903.22|1902.3|1900.8|0
1582164000000|2020-02-20 02:00:00|1902.29|1900.79|1902.35|1900.85|1903.22|1901.72|1902.29|1900.79|0
1582164300000|2020-02-20 02:05:00|1902.46|1900.96|1902.62|1901.12|1903.22|1901.72|1902.32|1900.82|0
1582164600000|2020-02-20 02:10:00|1902.79|1901.29|1901.82|1900.32|1902.79|1901.29|1901.79|1900.29|0
1582164900000|2020-02-20 02:15:00|1901.81|1900.31|1901.84|1900.34|1902.29|1900.79|1901.79|1900.29|0
1582165200000|2020-02-20 02:20:00|1901.82|1900.32|1900.52|1899.02|1901.84|1900.34|1900.5|1899|0
1582165500000|2020-02-20 02:25:00|1900.51|1899.01|1900.95|1899.45|1901|1899.5|1900.5|1899|0
1582165800000|2020-02-20 02:30:00|1900.93|1899.43|1900.02|1898.52|1901.87|1900.37|1900.02|1898.52|0
1582166100000|2020-02-20 02:35:00|1900.03|1898.53|1899.29|1897.79|1900.47|1898.97|1899.04|1897.54|0
1582166400000|2020-02-20 02:40:00|1899.28|1897.78|1897.17|1895.67|1899.28|1897.78|1896.29|1894.79|0
1582166700000|2020-02-20 02:45:00|1897.15|1895.65|1897.86|1896.36|1898.12|1896.62|1896.72|1895.22|0
1582167000000|2020-02-20 02:50:00|1898.07|1896.57|1898.09|1896.59|1898.12|1896.62|1897.63|1896.13|0
1582167300000|2020-02-20 02:55:00|1898.1|1896.6|1897.86|1896.36|1898.55|1897.05|1897.64|1896.14|0
1582167600000|2020-02-20 03:00:00|1897.8|1896.3|1898.54|1897.04|1898.55|1897.05|1897.17|1895.67|0
1582167900000|2020-02-20 03:05:00|1898.55|1897.05|1898.57|1897.07|1898.57|1897.07|1898.09|1896.59|0
1582168200000|2020-02-20 03:10:00|1898.55|1897.05|1898.57|1897.07|1898.61|1897.11|1898.1|1896.6|0
1582168500000|2020-02-20 03:15:00|1898.51|1897.01|1898.09|1896.59|1898.51|1897.01|1897.68|1896.18|0
1582168800000|2020-02-20 03:20:00|1898.1|1896.6|1897.17|1895.67|1898.12|1896.62|1897.15|1895.65|0
1582169100000|2020-02-20 03:25:00|1897.11|1895.61|1894.97|1893.47|1897.11|1895.61|1894.75|1893.25|0
1582169400000|2020-02-20 03:30:00|1895.03|1893.53|1894.75|1893.25|1895.23|1893.73|1894.28|1892.78|0
1582169700000|2020-02-20 03:35:00|1894.81|1893.31|1895.2|1893.7|1895.67|1894.17|1894.75|1893.25|0
1582170000000|2020-02-20 03:40:00|1895.22|1893.72|1895.65|1894.15|1895.67|1894.17|1895.2|1893.7|0
1582170300000|2020-02-20 03:45:00|1895.64|1894.14|1895.24|1893.74|1896.14|1894.64|1895.24|1893.74|0
1582170600000|2020-02-20 03:50:00|1895.23|1893.73|1894.29|1892.79|1895.24|1893.74|1894.29|1892.79|0
1582170900000|2020-02-20 03:55:00|1894.3|1892.8|1894.77|1893.27|1895.22|1893.72|1894.27|1892.77|0
1582171200000|2020-02-20 04:00:00|1894.76|1893.26|1895.24|1893.74|1895.25|1893.75|1894.24|1892.74|0
1582171500000|2020-02-20 04:05:00|1895.25|1893.75|1895.69|1894.19|1895.69|1894.19|1894.82|1893.32|0
1582171800000|2020-02-20 04:10:00|1895.7|1894.2|1895.72|1894.22|1896.18|1894.68|1895.69|1894.19|0
1582172100000|2020-02-20 04:15:00|1895.71|1894.21|1896.23|1894.73|1896.23|1894.73|1895.71|1894.21|0
1582172400000|2020-02-20 04:20:00|1896.22|1894.72|1896.19|1894.69|1896.23|1894.73|1895.77|1894.27|0
1582172700000|2020-02-20 04:25:00|1896.2|1894.7|1896.38|1894.88|1896.4|1894.9|1896.2|1894.7|0
1582173000000|2020-02-20 04:30:00|1896.33|1894.83|1895.93|1894.43|1896.33|1894.83|1895.5|1894|0
1582173300000|2020-02-20 04:35:00|1895.94|1894.44|1895.93|1894.43|1895.96|1894.46|1895.71|1894.21|0
1582173600000|2020-02-20 04:40:00|1895.94|1894.44|1896.41|1894.91|1896.41|1894.91|1895.94|1894.44|0
1582173900000|2020-02-20 04:45:00|1896.42|1894.92|1896.91|1895.41|1896.91|1895.41|1896.41|1894.91|0
1582174200000|2020-02-20 04:50:00|1896.9|1895.4|1896.91|1895.41|1896.91|1895.41|1896.67|1895.17|0
1582174500000|2020-02-20 04:55:00|1896.92|1895.42|1896.49|1894.99|1896.94|1895.44|1896.46|1894.96|0
1582174800000|2020-02-20 05:00:00|1896.5|1895|1896.49|1894.99|1896.96|1895.46|1896.49|1894.99|0
1582175100000|2020-02-20 05:05:00|1896.5|1895|1896.96|1895.46|1897.41|1895.91|1896.49|1894.99|0
1582175400000|2020-02-20 05:10:00|1897.39|1895.89|1896.5|1895|1897.39|1895.89|1896.47|1894.97|0
1582175700000|2020-02-20 05:15:00|1896.51|1895.01|1897.06|1895.56|1897.07|1895.57|1896.47|1894.97|0
1582176000000|2020-02-20 05:20:00|1897.07|1895.57|1896.6|1895.1|1897.08|1895.58|1896.6|1895.1|0
1582176300000|2020-02-20 05:25:00|1896.62|1895.12|1897.03|1895.53|1897.07|1895.57|1896.58|1895.08|0
1582176600000|2020-02-20 05:30:00|1897.04|1895.54|1896.59|1895.09|1897.04|1895.54|1896.58|1895.08|0
1582176900000|2020-02-20 05:35:00|1896.6|1895.1|1897.03|1895.53|1897.03|1895.53|1896.56|1895.06|0
1582177200000|2020-02-20 05:40:00|1896.97|1895.47|1897.11|1895.61|1897.13|1895.63|1896.58|1895.08|0
1582177500000|2020-02-20 05:45:00|1897.13|1895.63|1898.04|1896.54|1898.51|1897.01|1897.13|1895.63|0
1582177800000|2020-02-20 05:50:00|1897.92|1896.42|1898.06|1896.56|1898.08|1896.58|1897.59|1896.09|0
1582178100000|2020-02-20 05:55:00|1898.13|1896.63|1897.61|1896.11|1898.3|1896.8|1897.59|1896.09|0
1582178400000|2020-02-20 06:00:00|1897.59|1896.09|1897.62|1896.12|1897.63|1896.13|1897.36|1895.86|0
1582178700000|2020-02-20 06:05:00|1897.61|1896.11|1898.05|1896.55|1898.52|1897.02|1897.6|1896.1|0
1582179000000|2020-02-20 06:10:00|1898.04|1896.54|1898.07|1896.57|1898.3|1896.8|1897.59|1896.09|0
1582179300000|2020-02-20 06:15:00|1898.08|1896.58|1900.31|1898.81|1900.31|1898.81|1898.05|1896.55|0
1582179600000|2020-02-20 06:20:00|1900.18|1898.68|1899.88|1898.38|1900.32|1898.82|1899.43|1897.93|0
1582179900000|2020-02-20 06:25:00|1899.94|1898.44|1899.77|1898.27|1900.18|1898.68|1899.32|1897.82|0
1582180200000|2020-02-20 06:30:00|1899.75|1898.25|1900.19|1898.69|1900.21|1898.71|1899.75|1898.25|0
1582180500000|2020-02-20 06:35:00|1900.21|1898.71|1900.66|1899.16|1900.68|1899.18|1900.19|1898.69|0
1582180800000|2020-02-20 06:40:00|1900.67|1899.17|1900.19|1898.69|1900.68|1899.18|1899.97|1898.47|0
1582181100000|2020-02-20 06:45:00|1900.18|1898.68|1900.16|1898.66|1900.23|1898.73|1900.16|1898.66|0
1582181400000|2020-02-20 06:50:00|1900.17|1898.67|1900.55|1899.05|1900.56|1899.06|1900.11|1898.61|0
1582181700000|2020-02-20 06:55:00|1900.56|1899.06|1900.12|1898.62|1900.57|1899.07|1900.12|1898.62|0
1582182000000|2020-02-20 07:00:00|1900.23|1898.73|1900.12|1898.62|1900.57|1899.07|1899.65|1898.15|0
1582182300000|2020-02-20 07:05:00|1900.13|1898.63|1900.13|1898.63|1900.13|1898.63|1899.7|1898.2|0
1582182600000|2020-02-20 07:10:00|1900.02|1898.52|1900.2|1898.7|1900.66|1899.16|1899.72|1898.22|0
1582182900000|2020-02-20 07:15:00|1900.21|1898.71|1902.29|1900.79|1902.29|1900.79|1900.2|1898.7|0
1582183200000|2020-02-20 07:20:00|1902.3|1900.8|1902.37|1900.87|1903.22|1901.72|1902.3|1900.8|0
1582183500000|2020-02-20 07:25:00|1902.36|1900.86|1901.92|1900.42|1902.39|1900.89|1901.91|1900.41|0
1582183800000|2020-02-20 07:30:00|1901.94|1900.44|1902.95|1901.45|1904.57|1903.07|1901.49|1899.99|15
1582184100000|2020-02-20 07:35:00|1904.45|1902.95|1903.82|1902.32|1904.45|1902.95|1902.57|1901.07|9
1582184400000|2020-02-20 07:40:00|1903.95|1902.45|1904.2|1902.7|1904.57|1903.07|1903.82|1902.32|125
1582184700000|2020-02-20 07:45:00|1904.07|1902.57|1904.45|1902.95|1904.57|1903.07|1903.95|1902.45|140
1582185000000|2020-02-20 07:50:00|1905.2|1903.7|1905.45|1903.95|1905.45|1903.95|1904.82|1903.32|21
1582185300000|2020-02-20 07:55:00|1905.43|1903.93|1905.45|1903.95|1905.9|1904.4|1905.01|1903.51|0
1582185600000|2020-02-20 08:00:00|1905.56|1904.06|1903.45|1902.95|1905.75|1904.45|1901.82|1901.32|5860
1582185900000|2020-02-20 08:05:00|1903.32|1902.82|1903.2|1902.7|1905.2|1904.7|1902.45|1901.95|2304
1582186200000|2020-02-20 08:10:00|1903.07|1902.57|1903.32|1902.82|1904.45|1903.95|1902.57|1902.07|1281
1582186500000|2020-02-20 08:15:00|1903.45|1902.95|1903.2|1902.7|1904.32|1903.82|1900.45|1899.95|1199
1582186800000|2020-02-20 08:20:00|1903.07|1902.57|1898.45|1897.95|1903.2|1902.7|1897.95|1897.45|2434
1582187100000|2020-02-20 08:25:00|1898.2|1897.7|1901.2|1900.7|1901.95|1901.45|1897.7|1897.2|10333
1582187400000|2020-02-20 08:30:00|1900.95|1900.45|1902.2|1901.7|1903.45|1902.95|1900.95|1900.45|2300
1582187700000|2020-02-20 08:35:00|1901.95|1901.45|1903.57|1903.07|1903.7|1903.2|1901.2|1900.7|731
1582188000000|2020-02-20 08:40:00|1903.56|1903.06|1904.44|1903.94|1904.44|1903.94|1903.06|1902.56|1156
1582188300000|2020-02-20 08:45:00|1904.56|1904.06|1903.69|1903.19|1904.94|1904.44|1903.31|1902.81|697
1582188600000|2020-02-20 08:50:00|1903.81|1903.31|1904.81|1904.31|1905.19|1904.69|1903.81|1903.31|782
1582188900000|2020-02-20 08:55:00|1904.69|1904.19|1903.44|1902.94|1905.44|1904.94|1902.94|1902.44|650
1582189200000|2020-02-20 09:00:00|1903.56|1903.06|1902.94|1902.44|1904.19|1903.69|1902.69|1902.19|1098
1582189500000|2020-02-20 09:05:00|1902.81|1902.31|1903.69|1903.19|1903.69|1903.19|1901.94|1901.44|1058
1582189800000|2020-02-20 09:10:00|1903.44|1902.94|1905.19|1904.69|1905.56|1905.06|1903.19|1902.69|1015
1582190100000|2020-02-20 09:15:00|1905.06|1904.56|1904.44|1903.94|1905.19|1904.69|1903.81|1903.31|1014
1582190400000|2020-02-20 09:20:00|1904.31|1903.81|1900.94|1900.44|1904.44|1903.94|1900.69|1900.19|456
1582190700000|2020-02-20 09:25:00|1901.19|1900.69|1901.44|1900.94|1901.69|1901.19|1900.19|1899.69|538
1582191000000|2020-02-20 09:30:00|1901.56|1901.06|1901.19|1900.69|1901.94|1901.44|1899.19|1898.69|2408
1582191300000|2020-02-20 09:35:00|1901.44|1900.94|1901.94|1901.44|1901.94|1901.44|1900.94|1900.44|162
1582191600000|2020-02-20 09:40:00|1901.81|1901.31|1900.94|1900.44|1901.94|1901.44|1900.69|1900.19|462
1582191900000|2020-02-20 09:45:00|1901.19|1900.69|1902.44|1901.94|1902.69|1902.19|1900.69|1900.19|185
1582192200000|2020-02-20 09:50:00|1902.31|1901.81|1902.19|1901.69|1902.69|1902.19|1901.69|1901.19|336
1582192500000|2020-02-20 09:55:00|1902.31|1901.81|1901.69|1901.19|1902.94|1902.44|1901.69|1901.19|433
1582192800000|2020-02-20 10:00:00|1901.81|1901.31|1902.44|1901.94|1902.94|1902.44|1901.19|1900.69|504
1582193100000|2020-02-20 10:05:00|1902.31|1901.81|1901.69|1901.19|1902.69|1902.19|1901.19|1900.69|271
1582193400000|2020-02-20 10:10:00|1901.56|1901.06|1901.06|1900.56|1901.94|1901.44|1900.94|1900.44|661
1582193700000|2020-02-20 10:15:00|1900.94|1900.44|1900.56|1900.06|1901.94|1901.44|1900.44|1899.94|420
1582194000000|2020-02-20 10:20:00|1900.69|1900.19|1901.44|1900.94|1901.44|1900.94|1899.94|1899.44|530
1582194300000|2020-02-20 10:25:00|1901.69|1901.19|1900.56|1900.06|1901.69|1901.19|1900.44|1899.94|248
1582194600000|2020-02-20 10:30:00|1900.44|1899.94|1899.94|1899.44|1901.19|1900.69|1899.94|1899.44|261
1582194900000|2020-02-20 10:35:00|1900.06|1899.56|1899.19|1898.69|1900.19|1899.69|1898.94|1898.44|494
1582195200000|2020-02-20 10:40:00|1899.31|1898.81|1899.69|1899.19|1900.19|1899.69|1899.19|1898.69|2471
1582195500000|2020-02-20 10:45:00|1899.81|1899.31|1900.06|1899.56|1900.44|1899.94|1899.44|1898.94|1820
1582195800000|2020-02-20 10:50:00|1899.94|1899.44|1900.44|1899.94|1901.94|1901.44|1899.44|1898.94|1176
1582196100000|2020-02-20 10:55:00|1900.31|1899.81|1900.44|1899.94|1900.94|1900.44|1899.94|1899.44|591
1582196400000|2020-02-20 11:00:00|1900.19|1899.69|1900.44|1899.94|1901.19|1900.69|1900.19|1899.69|510
1582196700000|2020-02-20 11:05:00|1900.81|1900.31|1901.56|1901.06|1901.94|1901.44|1899.94|1899.44|2652
1582197000000|2020-02-20 11:10:00|1901.44|1900.94|1902.06|1901.56|1902.19|1901.69|1900.94|1900.44|511
1582197300000|2020-02-20 11:15:00|1902.19|1901.69|1902.19|1901.69|1902.69|1902.19|1901.69|1901.19|972
1582197600000|2020-02-20 11:20:00|1902.44|1901.94|1902.44|1901.94|1902.69|1902.19|1901.69|1901.19|233
1582197900000|2020-02-20 11:25:00|1902.56|1902.06|1901.94|1901.44|1902.69|1902.19|1901.69|1901.19|552
1582198200000|2020-02-20 11:30:00|1901.69|1901.19|1901.94|1901.44|1902.44|1901.94|1901.69|1901.19|145
1582198500000|2020-02-20 11:35:00|1902.19|1901.69|1902.44|1901.94|1902.69|1902.19|1902.19|1901.69|1457
1582198800000|2020-02-20 11:40:00|1902.19|1901.69|1903.19|1902.69|1903.44|1902.94|1902.19|1901.69|3030
1582199100000|2020-02-20 11:45:00|1902.94|1902.44|1901.94|1901.44|1903.19|1902.69|1901.81|1901.31|1848
1582199400000|2020-02-20 11:50:00|1901.81|1901.31|1900.94|1900.44|1902.19|1901.69|1900.44|1899.94|2379
1582199700000|2020-02-20 11:55:00|1901.06|1900.56|1899.94|1899.44|1901.19|1900.69|1899.81|1899.31|494
1582200000000|2020-02-20 12:00:00|1899.69|1899.19|1899.94|1899.44|1900.44|1899.94|1899.31|1898.81|1062
1582200300000|2020-02-20 12:05:00|1899.69|1899.19|1900.44|1899.94|1900.56|1900.06|1899.69|1899.19|1134
1582200600000|2020-02-20 12:10:00|1900.56|1900.06|1899.19|1898.69|1900.56|1900.06|1899.06|1898.56|364
1582200900000|2020-02-20 12:15:00|1899.31|1898.81|1899.44|1898.94|1899.69|1899.19|1898.94|1898.44|1445
1582201200000|2020-02-20 12:20:00|1899.56|1899.06|1897.94|1897.44|1899.69|1899.19|1897.56|1897.06|445
1582201500000|2020-02-20 12:25:00|1898.06|1897.56|1898.94|1898.44|1899.19|1898.69|1898.06|1897.56|451
1582201800000|2020-02-20 12:30:00|1898.81|1898.31|1899.06|1898.56|1899.44|1898.94|1898.69|1898.19|465
1582202100000|2020-02-20 12:35:00|1899.19|1898.69|1899.44|1898.94|1899.69|1899.19|1898.94|1898.44|702
1582202400000|2020-02-20 12:40:00|1899.71|1899.21|1898.96|1898.46|1899.96|1899.46|1898.46|1897.96|571
1582202700000|2020-02-20 12:45:00|1898.83|1898.33|1899.21|1898.71|1899.58|1899.08|1898.46|1897.96|742
1582203000000|2020-02-20 12:50:00|1898.96|1898.46|1898.46|1897.96|1898.96|1898.46|1898.08|1897.58|455
1582203300000|2020-02-20 12:55:00|1898.58|1898.08|1898.71|1898.21|1898.96|1898.46|1898.08|1897.58|864
1582203600000|2020-02-20 13:00:00|1898.58|1898.08|1898.33|1897.83|1898.71|1898.21|1897.96|1897.46|343
1582203900000|2020-02-20 13:05:00|1898.46|1897.96|1898.83|1898.33|1899.21|1898.71|1898.46|1897.96|267
1582204200000|2020-02-20 13:10:00|1898.96|1898.46|1899.33|1898.83|1900.08|1899.58|1898.83|1898.33|341
1582204500000|2020-02-20 13:15:00|1899.46|1898.96|1899.21|1898.71|1900.08|1899.58|1899.21|1898.71|383
1582204800000|2020-02-20 13:20:00|1899.33|1898.83|1899.71|1899.21|1899.96|1899.46|1899.21|1898.71|540
1582205100000|2020-02-20 13:25:00|1899.83|1899.33|1899.71|1899.21|1899.96|1899.46|1899.21|1898.71|585
1582205400000|2020-02-20 13:30:00|1899.83|1899.33|1900.33|1899.83|1901.08|1900.58|1899.83|1899.33|727
1582205700000|2020-02-20 13:35:00|1900.21|1899.71|1898.46|1897.96|1900.33|1899.83|1898.46|1897.96|1175
1582206000000|2020-02-20 13:40:00|1898.21|1897.71|1898.21|1897.71|1898.96|1898.46|1897.71|1897.21|1143
1582206300000|2020-02-20 13:45:00|1898.33|1897.83|1898.21|1897.71|1899.21|1898.71|1898.21|1897.71|512
1582206600000|2020-02-20 13:50:00|1897.96|1897.46|1898.58|1898.08|1898.71|1898.21|1897.21|1896.71|492
1582206900000|2020-02-20 13:55:00|1898.46|1897.96|1898.71|1898.21|1898.96|1898.46|1898.46|1897.96|208
1582207200000|2020-02-20 14:00:00|1898.58|1898.08|1897.71|1897.21|1898.96|1898.46|1897.58|1897.08|1558
1582207500000|2020-02-20 14:05:00|1897.96|1897.46|1898.21|1897.71|1898.46|1897.96|1897.33|1896.83|1323
1582207800000|2020-02-20 14:10:00|1898.08|1897.58|1898.46|1897.96|1898.71|1898.21|1897.71|1897.21|332
1582208100000|2020-02-20 14:15:00|1898.33|1897.83|1898.33|1897.83|1898.83|1898.33|1897.96|1897.46|576
1582208400000|2020-02-20 14:20:00|1898.21|1897.71|1899.46|1898.96|1899.71|1899.21|1898.21|1897.71|547
1582208700000|2020-02-20 14:25:00|1899.58|1899.08|1900.08|1899.58|1900.21|1899.71|1899.21|1898.71|335
1582209000000|2020-02-20 14:30:00|1899.96|1899.46|1900.21|1899.71|1900.46|1899.96|1899.21|1898.71|610
1582209300000|2020-02-20 14:35:00|1900.08|1899.58|1900.71|1900.21|1900.71|1900.21|1898.96|1898.46|893
1582209600000|2020-02-20 14:40:00|1900.83|1900.33|1900.46|1899.96|1900.96|1900.46|1899.71|1899.21|1127
1582209900000|2020-02-20 14:45:00|1900.21|1899.71|1900.71|1900.21|1900.71|1900.21|1899.83|1899.33|680
1582210200000|2020-02-20 14:50:00|1900.83|1900.33|1903.21|1902.71|1903.46|1902.96|1900.83|1900.33|1450
1582210500000|2020-02-20 14:55:00|1903.33|1902.83|1901.46|1900.96|1903.46|1902.96|1901.21|1900.71|1163
1582210800000|2020-02-20 15:00:00|1901.71|1901.21|1902.21|1901.71|1902.71|1902.21|1901.21|1900.71|897
1582211100000|2020-02-20 15:05:00|1902.46|1901.96|1903.46|1902.96|1903.83|1903.33|1902.21|1901.71|1520
1582211400000|2020-02-20 15:10:00|1903.08|1902.58|1903.58|1903.08|1903.58|1903.08|1902.95|1902.45|593
1582211700000|2020-02-20 15:15:00|1903.83|1903.33|1903.08|1902.58|1903.83|1903.33|1903.08|1902.58|677
1582212000000|2020-02-20 15:20:00|1903.2|1902.7|1902.33|1901.83|1903.33|1902.83|1902.33|1901.83|806
1582212300000|2020-02-20 15:25:00|1902.2|1901.7|1902.83|1902.33|1903.33|1902.83|1902.2|1901.7|754
1582212600000|2020-02-20 15:30:00|1902.58|1902.08|1902.08|1901.58|1902.95|1902.45|1901.83|1901.33|855
1582212900000|2020-02-20 15:35:00|1901.95|1901.45|1903.58|1903.08|1903.58|1903.08|1901.83|1901.33|582
1582213200000|2020-02-20 15:40:00|1903.33|1902.83|1903.08|1902.58|1903.33|1902.83|1902.83|1902.33|387
1582213500000|2020-02-20 15:45:00|1903.2|1902.7|1903.08|1902.58|1903.45|1902.95|1902.58|1902.08|607
1582213800000|2020-02-20 15:50:00|1902.95|1902.45|1902.95|1902.45|1903.7|1903.2|1902.33|1901.83|1090
1582214100000|2020-02-20 15:55:00|1902.83|1902.33|1902.08|1901.58|1903.08|1902.58|1901.83|1901.33|1009
1582214400000|2020-02-20 16:00:00|1901.95|1901.45|1900.2|1899.7|1901.95|1901.45|1900.08|1899.58|855
1582214700000|2020-02-20 16:05:00|1900.33|1899.83|1900.08|1899.58|1901.08|1900.58|1899.83|1899.33|848
1582215000000|2020-02-20 16:10:00|1900.33|1899.83|1897.83|1897.33|1900.33|1899.83|1897.58|1897.08|1061
1582215300000|2020-02-20 16:15:00|1897.95|1897.45|1897.33|1896.83|1898.33|1897.83|1896.83|1896.33|1839
1582215600000|2020-02-20 16:20:00|1897.2|1896.7|1899.61|1898.11|1900.04|1898.7|1897.08|1896.58|2474
1582215900000|2020-02-20 16:25:00|1899.59|1898.09|1895.68|1894.18|1899.61|1898.11|1895.65|1894.15|340
1582216200000|2020-02-20 16:30:00|1895.66|1894.16|1892.33|1890.83|1897.33|1895.83|1891.58|1890.08|446
1582216500000|2020-02-20 16:35:00|1892.58|1891.08|1892.83|1891.33|1893.58|1892.08|1890.58|1889.08|468
1582216800000|2020-02-20 16:40:00|1892.7|1891.2|1893.2|1891.7|1894.83|1893.33|1891.95|1890.45|228
1582217100000|2020-02-20 16:45:00|1893.33|1891.83|1892.2|1890.7|1893.33|1891.83|1892.2|1890.7|233
1582217400000|2020-02-20 16:50:00|1892.33|1890.83|1894.58|1893.08|1894.7|1893.2|1891.2|1889.7|121
1582217700000|2020-02-20 16:55:00|1894.7|1893.2|1893.81|1892.31|1895.08|1893.58|1893.7|1892.2|42
1582218000000|2020-02-20 17:00:00|1893.79|1892.29|1891.34|1889.84|1893.81|1892.31|1891.32|1889.82|0
1582218300000|2020-02-20 17:05:00|1891.36|1889.86|1888.8|1887.3|1892.31|1890.81|1888.78|1887.28|0
1582218600000|2020-02-20 17:10:00|1888.82|1887.32|1892.8|1891.3|1893.28|1891.78|1888.82|1887.32|0
1582218900000|2020-02-20 17:15:00|1892.78|1891.28|1891.17|1889.67|1892.78|1891.28|1890.65|1889.15|0
1582219200000|2020-02-20 17:20:00|1891.15|1889.65|1890.55|1889.05|1891.62|1890.12|1890.14|1888.64|0
1582219500000|2020-02-20 17:25:00|1890.53|1889.03|1891.12|1889.62|1891.59|1890.09|1890.53|1889.03|0
1582219800000|2020-02-20 17:30:00|1891.23|1889.73|1891.71|1890.21|1892.57|1891.07|1889.73|1888.23|0
1582220100000|2020-02-20 17:35:00|1891.73|1890.23|1891.56|1890.06|1892.18|1890.68|1891.23|1889.73|0
1582220400000|2020-02-20 17:40:00|1891.57|1890.07|1891|1889.5|1892.53|1891.03|1890.99|1889.49|0
1582220700000|2020-02-20 17:45:00|1891.02|1889.52|1891.52|1890.02|1892.78|1891.28|1890.5|1889|0
1582221000000|2020-02-20 17:50:00|1891.54|1890.04|1892.06|1890.56|1892.5|1891|1891.04|1889.54|0
1582221300000|2020-02-20 17:55:00|1892.04|1890.54|1894.21|1892.71|1894.24|1892.74|1892.04|1890.54|0
1582221600000|2020-02-20 18:00:00|1894.2|1892.7|1893.74|1892.24|1894.2|1892.7|1893.24|1891.74|0
1582221900000|2020-02-20 18:05:00|1893.73|1892.23|1895.86|1894.36|1895.88|1894.38|1893.28|1891.78|0
1582222200000|2020-02-20 18:10:00|1895.88|1894.38|1897.39|1895.89|1897.82|1896.32|1895.85|1894.35|0
1582222500000|2020-02-20 18:15:00|1897.4|1895.9|1896.3|1894.8|1897.88|1896.38|1896.27|1894.77|0
1582222800000|2020-02-20 18:20:00|1896.32|1894.82|1896.34|1894.84|1896.8|1895.3|1896.29|1894.79|0
1582223100000|2020-02-20 18:25:00|1896.32|1894.82|1896.33|1894.83|1896.84|1895.34|1895.82|1894.32|0
1582223400000|2020-02-20 18:30:00|1896.32|1894.82|1896.84|1895.34|1897.28|1895.78|1896.25|1894.75|0
1582223700000|2020-02-20 18:35:00|1896.83|1895.33|1895.34|1893.84|1896.83|1895.33|1894.84|1893.34|0
1582224000000|2020-02-20 18:40:00|1895.33|1893.83|1894.7|1893.2|1895.83|1894.33|1894.66|1893.16|0
1582224300000|2020-02-20 18:45:00|1894.71|1893.21|1895.21|1893.71|1896.18|1894.68|1894.66|1893.16|0
1582224600000|2020-02-20 18:50:00|1895.2|1893.7|1895.26|1893.76|1895.78|1894.28|1895.2|1893.7|0
1582224900000|2020-02-20 18:55:00|1895.28|1893.78|1894.79|1893.29|1895.74|1894.24|1894.73|1893.23|0
1582225200000|2020-02-20 19:00:00|1894.81|1893.31|1896.46|1894.96|1896.47|1894.97|1894.81|1893.31|0
1582225500000|2020-02-20 19:05:00|1896.47|1894.97|1896.88|1895.38|1897.66|1896.16|1896.46|1894.96|0
1582225800000|2020-02-20 19:10:00|1896.89|1895.39|1897.42|1895.92|1898.39|1896.89|1896.89|1895.39|0
1582226100000|2020-02-20 19:15:00|1897.44|1895.94|1897.07|1895.57|1898.06|1896.56|1897.07|1895.57|0
1582226400000|2020-02-20 19:20:00|1897.09|1895.59|1898.52|1897.02|1898.54|1897.04|1897.09|1895.59|0
1582226700000|2020-02-20 19:25:00|1898.53|1897.03|1897.49|1895.99|1898.53|1897.03|1897.46|1895.96|0
1582227000000|2020-02-20 19:30:00|1897.48|1895.98|1899.46|1897.96|1899.88|1898.38|1897.48|1895.98|0
1582227300000|2020-02-20 19:35:00|1899.45|1897.95|1899.59|1898.09|1900.01|1898.51|1899.19|1897.69|0
1582227600000|2020-02-20 19:40:00|1899.6|1898.1|1898.33|1896.83|1899.61|1898.11|1897.87|1896.37|0
1582227900000|2020-02-20 19:45:00|1898.34|1896.84|1897.85|1896.35|1898.36|1896.86|1897.82|1896.32|0
1582228200000|2020-02-20 19:50:00|1897.86|1896.36|1897.29|1895.79|1898.32|1896.82|1897.2|1895.7|0
1582228500000|2020-02-20 19:55:00|1897.73|1896.23|1897.33|1895.83|1898.24|1896.74|1897.31|1895.81|0
1582228800000|2020-02-20 20:00:00|1897.34|1895.84|1897.15|1895.65|1897.78|1896.28|1896.68|1895.18|0
1582229100000|2020-02-20 20:05:00|1897.16|1895.66|1897.08|1895.58|1897.23|1895.73|1896.61|1895.11|0
1582229400000|2020-02-20 20:10:00|1897.07|1895.57|1896.09|1894.59|1897.11|1895.61|1895.55|1894.05|0
1582229700000|2020-02-20 20:15:00|1896.08|1894.58|1897.12|1895.62|1897.12|1895.62|1895.6|1894.1|0
1582230000000|2020-02-20 20:20:00|1897.11|1895.61|1897.67|1896.17|1898.12|1896.62|1897.09|1895.59|0
1582230300000|2020-02-20 20:25:00|1897.68|1896.18|1897.62|1896.12|1897.68|1896.18|1897.17|1895.67|0
1582230600000|2020-02-20 20:30:00|1897.64|1896.14|1898.11|1896.61|1898.2|1896.7|1897.62|1896.12|0
1582230900000|2020-02-20 20:35:00|1898.12|1896.62|1897.62|1896.12|1898.15|1896.65|1897.17|1895.67|0
1582231200000|2020-02-20 20:40:00|1897.63|1896.13|1898.64|1897.14|1898.66|1897.16|1897.61|1896.11|0
1582231500000|2020-02-20 20:45:00|1898.66|1897.16|1896.99|1895.49|1898.68|1897.18|1896.95|1895.45|0
1582231800000|2020-02-20 20:50:00|1897|1895.5|1898.26|1896.76|1898.26|1896.76|1896.96|1895.46|0
1582232100000|2020-02-20 20:55:00|1898.24|1896.74|1898.52|1897.02|1899.21|1897.71|1897.57|1896.07|0
1582232400000|2020-02-20 21:00:00|1898.54|1897.04|1898.19|1896.69|1899.23|1897.73|1897.95|1896.45|0
1582232700000|2020-02-20 21:05:00|1898.22|1896.72|1897.7|1896.2|1898.59|1897.09|1897.59|1896.09|0
1582233000000|2020-02-20 21:10:00|1897.68|1896.18|1896.82|1895.32|1897.84|1896.34|1896.61|1895.11|0
1582233300000|2020-02-20 21:15:00|1896.78|1895.28|1896.78|1895.28|1896.82|1895.32|1896.74|1895.24|0
1582233600000|2020-02-20 21:20:00|1896.74|1895.24|1896.65|1895.15|1896.74|1895.24|1896.61|1895.11|0
1582233900000|2020-02-20 21:25:00|1896.6|1895.1|1896.56|1895.06|1896.69|1895.19|1896.56|1895.06|0
1582234200000|2020-02-20 21:30:00|1896.54|1895.04|1896.26|1894.76|1896.71|1895.21|1896.07|1894.57|0
1582234500000|2020-02-20 21:35:00|1896.28|1894.78|1896.52|1895.02|1896.67|1895.17|1896.26|1894.76|0
1582234800000|2020-02-20 21:40:00|1896.54|1895.04|1896.52|1895.02|1896.67|1895.17|1896.42|1894.92|0
1582235100000|2020-02-20 21:45:00|1896.54|1895.04|1895.9|1894.4|1896.67|1895.17|1895.88|1894.38|0
1582235400000|2020-02-20 21:50:00|1896.03|1894.53|1895.97|1894.47|1896.21|1894.71|1895.78|1894.28|0
1582235700000|2020-02-20 21:55:00|1895.99|1894.49|1895.8|1894.3|1896.36|1894.86|1895.72|1894.22|0
1582236000000|2020-02-20 22:00:00|1895.82|1894.32|1895.9|1894.4|1895.99|1894.49|1895.78|1894.28|0
1582236300000|2020-02-20 22:05:00|1895.86|1894.36|1895.86|1894.36|1895.86|1894.36|1895.86|1894.36|0
1582236600000|2020-02-20 22:10:00|1895.78|1894.28|1895.78|1894.28|1895.78|1894.28|1895.66|1894.16|0
1582236900000|2020-02-20 22:15:00|1895.62|1894.12|1895.57|1894.07|1895.7|1894.2|1895.45|1893.95|0
1582237200000|2020-02-20 22:20:00|1895.62|1894.12|1895.53|1894.03|1895.62|1894.12|1895.53|1894.03|0
1582237500000|2020-02-20 22:25:00|1895.49|1893.99|1895.62|1894.12|1895.62|1894.12|1895.49|1893.99|0
1582237800000|2020-02-20 22:30:00|1895.53|1894.03|1895.57|1894.07|1895.78|1894.28|1895.53|1894.03|0
1582238100000|2020-02-20 22:35:00|1895.53|1894.03|1895.62|1894.12|1895.78|1894.28|1895.53|1894.03|0
1582238400000|2020-02-20 22:40:00|1895.66|1894.16|1895.66|1894.16|1895.66|1894.16|1895.66|1894.16|0
1582238700000|2020-02-20 22:45:00|1895.62|1894.12|1895.57|1894.07|1895.62|1894.12|1895.49|1893.99|0
1582239000000|2020-02-20 22:50:00|1895.49|1893.99|1895.57|1894.07|1895.62|1894.12|1895.45|1893.95|0
1582239300000|2020-02-20 22:55:00|1895.62|1894.12|1895.66|1894.16|1895.74|1894.24|1895.62|1894.12|0
1582239600000|2020-02-20 23:00:00|1895.61|1894.11|1896.4|1894.9|1896.65|1895.15|1894.86|1893.36|0
1582239900000|2020-02-20 23:05:00|1896.39|1894.89|1895.26|1893.76|1896.39|1894.89|1895.26|1893.76|0
1582240200000|2020-02-20 23:10:00|1895.28|1893.78|1895.12|1893.62|1895.9|1894.4|1895.12|1893.62|0
1582240500000|2020-02-20 23:15:00|1895.1|1893.6|1893.4|1891.9|1895.12|1893.62|1893.01|1891.51|0
1582240800000|2020-02-20 23:20:00|1893.39|1891.89|1892.92|1891.42|1893.39|1891.89|1892.41|1890.91|0
1582241100000|2020-02-20 23:25:00|1892.91|1891.41|1892.77|1891.27|1893.17|1891.67|1892.3|1890.8|0
1582241400000|2020-02-20 23:30:00|1892.79|1891.29|1892.02|1890.52|1893.4|1891.9|1892.02|1890.52|0
1582241700000|2020-02-20 23:35:00|1892.06|1890.56|1892.87|1891.37|1892.87|1891.37|1892.02|1890.52|0
1582242000000|2020-02-20 23:40:00|1892.91|1891.41|1893.3|1891.8|1893.55|1892.05|1892.76|1891.26|0
1582242300000|2020-02-20 23:45:00|1893.32|1891.82|1890.35|1888.85|1893.46|1891.96|1888.81|1887.31|0
1582242600000|2020-02-20 23:50:00|1890.37|1888.87|1891.11|1889.61|1891.31|1889.81|1889.2|1887.7|0
1582242900000|2020-02-20 23:55:00|1891.08|1889.58|1890.57|1889.07|1891.85|1890.35|1889.97|1888.47|0
1582243200000|2020-02-21 00:00:00|1890.59|1889.09|1891.92|1890.42|1892.17|1890.67|1890.53|1889.03|0
1582243500000|2020-02-21 00:05:00|1891.9|1890.4|1893.31|1891.81|1893.81|1892.31|1891.68|1890.18|0
1582243800000|2020-02-21 00:10:00|1893.29|1891.79|1893.31|1891.81|1893.66|1892.16|1892.67|1891.17|0
1582244100000|2020-02-21 00:15:00|1893.32|1891.82|1894.34|1892.84|1894.38|1892.88|1893.32|1891.82|0
1582244400000|2020-02-21 00:20:00|1894.33|1892.83|1895.28|1893.78|1895.36|1893.86|1894.31|1892.81|0
1582244700000|2020-02-21 00:25:00|1895.22|1893.72|1894.8|1893.3|1895.33|1893.83|1894.29|1892.79|0
1582245000000|2020-02-21 00:30:00|1894.81|1893.31|1895.26|1893.76|1895.31|1893.81|1894.34|1892.84|0
1582245300000|2020-02-21 00:35:00|1895.25|1893.75|1896.65|1895.15|1896.7|1895.2|1895.25|1893.75|0
1582245600000|2020-02-21 00:40:00|1896.66|1895.16|1895.28|1893.78|1896.67|1895.17|1894.8|1893.3|0
1582245900000|2020-02-21 00:45:00|1895.27|1893.77|1895.02|1893.52|1895.27|1893.77|1894.31|1892.81|0
1582246200000|2020-02-21 00:50:00|1895.08|1893.58|1894.31|1892.81|1895.29|1893.79|1894.07|1892.57|0
1582246500000|2020-02-21 00:55:00|1894.3|1892.8|1895.25|1893.75|1895.25|1893.75|1894.28|1892.78|0
1582246800000|2020-02-21 01:00:00|1895.23|1893.73|1893.81|1892.31|1895.29|1893.79|1893.33|1891.83|0
1582247100000|2020-02-21 01:05:00|1893.8|1892.3|1894.28|1892.78|1894.79|1893.29|1893.34|1891.84|0
1582247400000|2020-02-21 01:10:00|1894.26|1892.76|1894.76|1893.26|1894.83|1893.33|1893.81|1892.31|0
1582247700000|2020-02-21 01:15:00|1894.75|1893.25|1895.75|1894.25|1896.18|1894.68|1894.75|1893.25|0
1582248000000|2020-02-21 01:20:00|1895.8|1894.3|1895.7|1894.2|1896.18|1894.68|1894.81|1893.31|0
1582248300000|2020-02-21 01:25:00|1895.68|1894.18|1894.3|1892.8|1895.71|1894.21|1894.28|1892.78|0
1582248600000|2020-02-21 01:30:00|1894.31|1892.81|1895.7|1894.2|1895.75|1894.25|1894.28|1892.78|0
1582248900000|2020-02-21 01:35:00|1895.71|1894.21|1895.7|1894.2|1896.17|1894.67|1895.25|1893.75|0
1582249200000|2020-02-21 01:40:00|1895.69|1894.19|1895.25|1893.75|1896.17|1894.67|1894.78|1893.28|0
1582249500000|2020-02-21 01:45:00|1895.26|1893.76|1893.89|1892.39|1895.26|1893.76|1893.89|1892.39|0
1582249800000|2020-02-21 01:50:00|1893.91|1892.41|1893.39|1891.89|1894.84|1893.34|1893.39|1891.89|0
1582250100000|2020-02-21 01:55:00|1893.4|1891.9|1893.86|1892.36|1894.34|1892.84|1893.39|1891.89|0
1582250400000|2020-02-21 02:00:00|1893.87|1892.37|1892.65|1891.15|1893.88|1892.38|1892.41|1890.91|0
1582250700000|2020-02-21 02:05:00|1892.64|1891.14|1892.41|1890.91|1893.33|1891.83|1892.41|1890.91|0
1582251000000|2020-02-21 02:10:00|1892.4|1890.9|1893.27|1891.77|1893.38|1891.88|1892.39|1890.89|0
1582251300000|2020-02-21 02:15:00|1893.28|1891.78|1892.3|1890.8|1893.78|1892.28|1891.92|1890.42|0
1582251600000|2020-02-21 02:20:00|1892.31|1890.81|1891.89|1890.39|1892.83|1891.33|1891.88|1890.38|0
1582251900000|2020-02-21 02:25:00|1891.88|1890.38|1890.93|1889.43|1892.34|1890.84|1890.91|1889.41|0
1582252200000|2020-02-21 02:30:00|1890.92|1889.42|1891.38|1889.88|1891.86|1890.36|1890.89|1889.39|0
1582252500000|2020-02-21 02:35:00|1891.39|1889.89|1891.91|1890.41|1892.33|1890.83|1891.39|1889.89|0
1582252800000|2020-02-21 02:40:00|1891.98|1890.48|1892.38|1890.88|1892.41|1890.91|1891.91|1890.41|0
1582253100000|2020-02-21 02:45:00|1892.39|1890.89|1892.65|1891.15|1892.87|1891.37|1892.36|1890.86|0
1582253400000|2020-02-21 02:50:00|1892.71|1891.21|1891.92|1890.42|1892.86|1891.36|1891.89|1890.39|0
1582253700000|2020-02-21 02:55:00|1891.91|1890.41|1892.38|1890.88|1892.39|1890.89|1891.89|1890.39|0
1582254000000|2020-02-21 03:00:00|1892.37|1890.87|1892.86|1891.36|1892.88|1891.38|1891.9|1890.4|0
1582254300000|2020-02-21 03:05:00|1892.87|1891.37|1892.88|1891.38|1892.89|1891.39|1892.42|1890.92|0
1582254600000|2020-02-21 03:10:00|1892.86|1891.36|1892.81|1891.31|1892.88|1891.38|1892.36|1890.86|0
1582254900000|2020-02-21 03:15:00|1892.76|1891.26|1892.36|1890.86|1892.86|1891.36|1892.34|1890.84|0
1582255200000|2020-02-21 03:20:00|1892.37|1890.87|1892.81|1891.31|1892.83|1891.33|1892.36|1890.86|0
1582255500000|2020-02-21 03:25:00|1892.76|1891.26|1893.31|1891.81|1893.34|1891.84|1892.59|1891.09|0
1582255800000|2020-02-21 03:30:00|1893.3|1891.8|1892.84|1891.34|1893.76|1892.26|1892.84|1891.34|0
1582256100000|2020-02-21 03:35:00|1892.86|1891.36|1892.81|1891.31|1892.86|1891.36|1892.36|1890.86|0
1582256400000|2020-02-21 03:40:00|1892.8|1891.3|1893.04|1891.54|1893.29|1891.79|1892.8|1891.3|0
1582256700000|2020-02-21 03:45:00|1892.98|1891.48|1893.26|1891.76|1893.28|1891.78|1892.81|1891.31|0
1582257000000|2020-02-21 03:50:00|1893.28|1891.78|1893.28|1891.78|1893.3|1891.8|1893.05|1891.55|0
1582257300000|2020-02-21 03:55:00|1893.29|1891.79|1893.31|1891.81|1893.76|1892.26|1893.28|1891.78|0
1582257600000|2020-02-21 04:00:00|1893.32|1891.82|1893.31|1891.81|1893.75|1892.25|1893.3|1891.8|0
1582257900000|2020-02-21 04:05:00|1893.33|1891.83|1893.3|1891.8|1893.33|1891.83|1893.05|1891.55|0
1582258200000|2020-02-21 04:10:00|1893.31|1891.81|1893.28|1891.78|1893.75|1892.25|1893.28|1891.78|0
1582258500000|2020-02-21 04:15:00|1893.29|1891.79|1893.28|1891.78|1893.3|1891.8|1892.81|1891.31|0
1582258800000|2020-02-21 04:20:00|1893.22|1891.72|1892.83|1891.33|1893.28|1891.78|1892.81|1891.31|0
1582259100000|2020-02-21 04:25:00|1892.81|1891.31|1892.37|1890.87|1892.86|1891.36|1892.35|1890.85|0
1582259400000|2020-02-21 04:30:00|1892.36|1890.86|1892.35|1890.85|1892.38|1890.88|1892.34|1890.84|0
1582259700000|2020-02-21 04:35:00|1892.36|1890.86|1891.84|1890.34|1892.37|1890.87|1891.63|1890.13|0
1582260000000|2020-02-21 04:40:00|1891.85|1890.35|1891.85|1890.35|1891.89|1890.39|1891.42|1889.92|0
1582260300000|2020-02-21 04:45:00|1891.84|1890.34|1891.89|1890.39|1891.9|1890.4|1891.42|1889.92|0
1582260600000|2020-02-21 04:50:00|1891.9|1890.4|1891.92|1890.42|1892.35|1890.85|1891.89|1890.39|0
1582260900000|2020-02-21 04:55:00|1891.93|1890.43|1891.93|1890.43|1891.95|1890.45|1891.92|1890.42|0
1582261200000|2020-02-21 05:00:00|1891.95|1890.45|1891.9|1890.4|1892.43|1890.93|1891.9|1890.4|0
1582261500000|2020-02-21 05:05:00|1891.89|1890.39|1891.45|1889.95|1891.93|1890.43|1891.45|1889.95|0
1582261800000|2020-02-21 05:10:00|1891.47|1889.97|1891.95|1890.45|1892.43|1890.93|1891.47|1889.97|0
1582262100000|2020-02-21 05:15:00|1891.94|1890.44|1891.93|1890.43|1891.95|1890.45|1891.9|1890.4|0
1582262400000|2020-02-21 05:20:00|1891.95|1890.45|1891.43|1889.93|1892.38|1890.88|1891.43|1889.93|0
1582262700000|2020-02-21 05:25:00|1891.44|1889.94|1890.92|1889.42|1891.89|1890.39|1890.92|1889.42|0
1582263000000|2020-02-21 05:30:00|1890.93|1889.43|1890.45|1888.95|1891.39|1889.89|1890.43|1888.93|0
1582263300000|2020-02-21 05:35:00|1890.43|1888.93|1889.98|1888.48|1890.92|1889.42|1889.97|1888.47|0
1582263600000|2020-02-21 05:40:00|1889.97|1888.47|1890.37|1888.87|1890.42|1888.92|1889.92|1888.42|0
1582263900000|2020-02-21 05:45:00|1890.38|1888.88|1889.91|1888.41|1890.41|1888.91|1889.91|1888.41|0
1582264200000|2020-02-21 05:50:00|1889.76|1888.26|1889.94|1888.44|1889.94|1888.44|1889.45|1887.95|0
1582264500000|2020-02-21 05:55:00|1889.93|1888.43|1889.97|1888.47|1889.99|1888.49|1889.92|1888.42|0
1582264800000|2020-02-21 06:00:00|1889.95|1888.45|1890|1888.5|1890.49|1888.99|1889.52|1888.02|0
1582265100000|2020-02-21 06:05:00|1890.01|1888.51|1889.91|1888.41|1890.44|1888.94|1889.45|1887.95|0
1582265400000|2020-02-21 06:10:00|1889.9|1888.4|1889.45|1887.95|1889.94|1888.44|1889.45|1887.95|0
1582265700000|2020-02-21 06:15:00|1889.47|1887.97|1888.11|1886.61|1889.92|1888.42|1888.1|1886.6|0
1582266000000|2020-02-21 06:20:00|1888.1|1886.6|1888.1|1886.6|1888.57|1887.07|1888.07|1886.57|0
1582266300000|2020-02-21 06:25:00|1888.12|1886.62|1888.11|1886.61|1888.14|1886.64|1887.68|1886.18|0
1582266600000|2020-02-21 06:30:00|1888.12|1886.62|1887.69|1886.19|1888.14|1886.64|1887.67|1886.17|0
1582266900000|2020-02-21 06:35:00|1887.68|1886.18|1887.82|1886.32|1888.13|1886.63|1887.3|1885.8|0
1582267200000|2020-02-21 06:40:00|1887.83|1886.33|1888.72|1887.22|1888.74|1887.24|1887.82|1886.32|0
1582267500000|2020-02-21 06:45:00|1888.73|1887.23|1889.5|1888|1889.5|1888|1888.73|1887.23|0
1582267800000|2020-02-21 06:50:00|1889.49|1887.99|1889.84|1888.34|1889.84|1888.34|1888.93|1887.43|0
1582268100000|2020-02-21 06:55:00|1889.83|1888.33|1889.33|1887.83|1889.85|1888.35|1889.33|1887.83|0
1582268400000|2020-02-21 07:00:00|1889.32|1887.82|1888.97|1887.47|1890.34|1888.84|1888.53|1887.03|0
1582268700000|2020-02-21 07:05:00|1888.98|1887.48|1888.57|1887.07|1889.88|1888.38|1888.49|1886.99|0
1582269000000|2020-02-21 07:10:00|1888.55|1887.05|1886.76|1885.26|1888.57|1887.07|1886.29|1884.79|0
1582269300000|2020-02-21 07:15:00|1886.75|1885.25|1886.88|1885.38|1888.24|1886.74|1886.29|1884.79|0
1582269600000|2020-02-21 07:20:00|1886.87|1885.37|1886.73|1885.23|1887.18|1885.68|1886.37|1884.87|0
1582269900000|2020-02-21 07:25:00|1886.71|1885.21|1888.09|1886.59|1888.52|1887.02|1886.71|1885.21|0
1582270200000|2020-02-21 07:30:00|1888.1|1886.6|1887.7|1886.2|1890.08|1888.58|1887.21|1885.71|95
1582270500000|2020-02-21 07:35:00|1887.58|1886.08|1888.08|1886.58|1888.33|1886.83|1887.33|1885.83|61
1582270800000|2020-02-21 07:40:00|1888.2|1886.7|1887.2|1885.7|1888.58|1887.08|1887.08|1885.58|47
1582271100000|2020-02-21 07:45:00|1887.08|1885.58|1887.58|1886.08|1888.08|1886.58|1886.45|1884.95|93
1582271400000|2020-02-21 07:50:00|1887.7|1886.2|1887.95|1886.45|1887.95|1886.45|1886.95|1885.45|29
1582271700000|2020-02-21 07:55:00|1887.84|1886.34|1887.57|1886.07|1887.84|1886.34|1887.36|1885.86|0
1582272000000|2020-02-21 08:00:00|1887.64|1886.14|1886.83|1886.33|1889.95|1889.45|1884.7|1884.2|5280
1582272300000|2020-02-21 08:05:00|1886.95|1886.45|1882.45|1881.95|1887.45|1886.95|1881.33|1880.83|3752
1582272600000|2020-02-21 08:10:00|1882.58|1882.08|1884.2|1883.7|1885.58|1885.08|1882.08|1881.58|4423
1582272900000|2020-02-21 08:15:00|1885.08|1884.58|1888.08|1887.58|1888.83|1888.33|1884.08|1883.58|3372
1582273200000|2020-02-21 08:20:00|1888.33|1887.83|1885.58|1885.08|1888.83|1888.33|1885.33|1884.83|1991
1582273500000|2020-02-21 08:25:00|1885.7|1885.2|1886.08|1885.58|1886.58|1886.08|1884.7|1884.2|1425
1582273800000|2020-02-21 08:30:00|1886.2|1885.7|1892.08|1891.58|1893.08|1892.58|1886.2|1885.7|3874
1582274100000|2020-02-21 08:35:00|1892.2|1891.7|1893.2|1892.7|1894.08|1893.58|1891.58|1891.08|1856
1582274400000|2020-02-21 08:40:00|1893.36|1892.86|1892.11|1891.61|1894.74|1894.24|1892.11|1891.61|1340
1582274700000|2020-02-21 08:45:00|1891.99|1891.49|1889.74|1889.24|1892.99|1892.49|1889.74|1889.24|2231
1582275000000|2020-02-21 08:50:00|1889.99|1889.49|1887.49|1886.99|1890.74|1890.24|1887.36|1886.86|1438
1582275300000|2020-02-21 08:55:00|1887.36|1886.86|1885.74|1885.24|1887.49|1886.99|1884.99|1884.49|2799
1582275600000|2020-02-21 09:00:00|1885.86|1885.36|1887.74|1887.24|1887.74|1887.24|1885.61|1885.11|1589
1582275900000|2020-02-21 09:05:00|1887.99|1887.49|1886.86|1886.36|1888.49|1887.99|1886.24|1885.74|931
1582276200000|2020-02-21 09:10:00|1886.74|1886.24|1886.36|1885.86|1887.99|1887.49|1886.24|1885.74|611
1582276500000|2020-02-21 09:15:00|1886.49|1885.99|1885.74|1885.24|1886.74|1886.24|1884.99|1884.49|990
1582276800000|2020-02-21 09:20:00|1885.61|1885.11|1884.36|1883.86|1885.74|1885.24|1883.99|1883.49|1069
1582277100000|2020-02-21 09:25:00|1884.49|1883.99|1885.24|1884.74|1885.74|1885.24|1884.36|1883.86|432
1582277400000|2020-02-21 09:30:00|1885.36|1884.86|1883.99|1883.49|1886.74|1886.24|1883.61|1883.11|2704
1582277700000|2020-02-21 09:35:00|1883.86|1883.36|1884.49|1883.99|1884.74|1884.24|1883.49|1882.99|1054
1582278000000|2020-02-21 09:40:00|1884.36|1883.86|1885.49|1884.99|1885.74|1885.24|1883.74|1883.24|822
1582278300000|2020-02-21 09:45:00|1885.61|1885.11|1883.99|1883.49|1886.24|1885.74|1883.49|1882.99|1276
1582278600000|2020-02-21 09:50:00|1883.86|1883.36|1882.24|1881.74|1883.86|1883.36|1881.99|1881.49|2328
1582278900000|2020-02-21 09:55:00|1882.11|1881.61|1883.49|1882.99|1883.74|1883.24|1881.99|1881.49|605
1582279200000|2020-02-21 10:00:00|1883.36|1882.86|1886.99|1886.49|1887.24|1886.74|1883.24|1882.74|1476
1582279500000|2020-02-21 10:05:00|1887.11|1886.61|1887.24|1886.74|1888.24|1887.74|1886.74|1886.24|937
1582279800000|2020-02-21 10:10:00|1887.49|1886.99|1889.49|1888.99|1890.24|1889.74|1887.49|1886.99|1476
1582280100000|2020-02-21 10:15:00|1889.61|1889.11|1889.49|1888.99|1889.99|1889.49|1888.86|1888.36|678
1582280400000|2020-02-21 10:20:00|1889.61|1889.11|1889.99|1889.49|1890.74|1890.24|1889.24|1888.74|868
1582280700000|2020-02-21 10:25:00|1890.11|1889.61|1890.49|1889.99|1891.49|1890.99|1889.99|1889.49|736
1582281000000|2020-02-21 10:30:00|1890.36|1889.86|1889.24|1888.74|1890.74|1890.24|1888.99|1888.49|621
1582281300000|2020-02-21 10:35:00|1889.36|1888.86|1889.49|1888.99|1890.49|1889.99|1888.99|1888.49|746
1582281600000|2020-02-21 10:40:00|1889.61|1889.11|1888.74|1888.24|1889.74|1889.24|1888.24|1887.74|613
1582281900000|2020-02-21 10:45:00|1888.61|1888.11|1888.99|1888.49|1889.74|1889.24|1888.49|1887.99|570
1582282200000|2020-02-21 10:50:00|1889.11|1888.61|1890.99|1890.49|1891.74|1891.24|1888.99|1888.49|1290
1582282500000|2020-02-21 10:55:00|1891.11|1890.61|1890.61|1890.11|1891.74|1891.24|1890.61|1890.11|787
1582282800000|2020-02-21 11:00:00|1890.74|1890.24|1890.74|1890.24|1891.74|1891.24|1890.24|1889.74|798
1582283100000|2020-02-21 11:05:00|1890.61|1890.11|1887.99|1887.49|1890.74|1890.24|1887.74|1887.24|471
1582283400000|2020-02-21 11:10:00|1888.11|1887.61|1887.99|1887.49|1888.99|1888.49|1887.74|1887.24|870
1582283700000|2020-02-21 11:15:00|1888.11|1887.61|1887.86|1887.36|1888.24|1887.74|1886.99|1886.49|816
1582284000000|2020-02-21 11:20:00|1887.74|1887.24|1887.74|1887.24|1888.24|1887.74|1887.36|1886.86|530
1582284300000|2020-02-21 11:25:00|1887.61|1887.11|1888.61|1888.11|1888.74|1888.24|1887.49|1886.99|401
1582284600000|2020-02-21 11:30:00|1888.49|1887.99|1890.24|1889.74|1890.24|1889.74|1888.49|1887.99|1169
1582284900000|2020-02-21 11:35:00|1889.99|1889.49|1890.24|1889.74|1890.49|1889.99|1889.74|1889.24|474
1582285200000|2020-02-21 11:40:00|1890.36|1889.86|1890.74|1890.24|1891.24|1890.74|1889.99|1889.49|431
1582285500000|2020-02-21 11:45:00|1890.86|1890.36|1890.49|1889.99|1891.49|1890.99|1890.24|1889.74|346
1582285800000|2020-02-21 11:50:00|1890.36|1889.86|1890.74|1890.24|1891.49|1890.99|1890.24|1889.74|516
1582286100000|2020-02-21 11:55:00|1890.61|1890.11|1890.99|1890.49|1891.24|1890.74|1889.99|1889.49|470
1582286400000|2020-02-21 12:00:00|1891.11|1890.61|1890.99|1890.49|1891.99|1891.49|1890.61|1890.11|514
1582286700000|2020-02-21 12:05:00|1890.86|1890.36|1891.24|1890.74|1891.49|1890.99|1890.49|1889.99|672
1582287000000|2020-02-21 12:10:00|1891.11|1890.61|1891.49|1890.99|1891.74|1891.24|1890.74|1890.24|700
1582287300000|2020-02-21 12:15:00|1891.36|1890.86|1891.74|1891.24|1891.74|1891.24|1890.99|1890.49|365
1582287600000|2020-02-21 12:20:00|1891.61|1891.11|1891.99|1891.49|1892.99|1892.49|1891.49|1890.99|658
1582287900000|2020-02-21 12:25:00|1892.11|1891.61|1893.24|1892.74|1893.24|1892.74|1891.99|1891.49|356
1582288200000|2020-02-21 12:30:00|1893.11|1892.61|1893.49|1892.99|1893.74|1893.24|1892.49|1891.99|955
1582288500000|2020-02-21 12:35:00|1893.61|1893.11|1892.86|1892.36|1894.49|1893.99|1892.74|1892.24|1108
1582288800000|2020-02-21 12:40:00|1893.19|1892.69|1893.32|1892.82|1893.82|1893.32|1893.07|1892.57|347
1582289100000|2020-02-21 12:45:00|1893.19|1892.69|1895.32|1894.82|1895.32|1894.82|1893.19|1892.69|1136
1582289400000|2020-02-21 12:50:00|1895.07|1894.57|1894.82|1894.32|1895.32|1894.82|1894.32|1893.82|561
1582289700000|2020-02-21 12:55:00|1894.94|1894.44|1894.82|1894.32|1895.57|1895.07|1894.69|1894.19|500
1582290000000|2020-02-21 13:00:00|1894.69|1894.19|1894.69|1894.19|1895.82|1895.32|1894.57|1894.07|693
1582290300000|2020-02-21 13:05:00|1894.57|1894.07|1894.32|1893.82|1895.07|1894.57|1894.32|1893.82|306
1582290600000|2020-02-21 13:10:00|1894.44|1893.94|1894.07|1893.57|1894.94|1894.44|1894.07|1893.57|585
1582290900000|2020-02-21 13:15:00|1894.32|1893.82|1894.07|1893.57|1895.07|1894.57|1893.94|1893.44|503
1582291200000|2020-02-21 13:20:00|1893.94|1893.44|1892.82|1892.32|1894.07|1893.57|1892.82|1892.32|497
1582291500000|2020-02-21 13:25:00|1892.69|1892.19|1892.82|1892.32|1893.32|1892.82|1892.57|1892.07|630
1582291800000|2020-02-21 13:30:00|1892.69|1892.19|1891.32|1890.82|1893.07|1892.57|1891.07|1890.57|971
1582292100000|2020-02-21 13:35:00|1891.44|1890.94|1892.07|1891.57|1892.07|1891.57|1890.82|1890.32|1055
1582292400000|2020-02-21 13:40:00|1891.94|1891.44|1891.44|1890.94|1892.32|1891.82|1891.32|1890.82|513
1582292700000|2020-02-21 13:45:00|1891.32|1890.82|1891.32|1890.82|1891.57|1891.07|1889.57|1889.07|1237
1582293000000|2020-02-21 13:50:00|1891.07|1890.57|1890.94|1890.44|1891.32|1890.82|1890.07|1889.57|662
1582293300000|2020-02-21 13:55:00|1891.07|1890.57|1889.57|1889.07|1891.07|1890.57|1889.32|1888.82|751
1582293600000|2020-02-21 14:00:00|1889.69|1889.19|1890.82|1890.32|1890.82|1890.32|1889.57|1889.07|741
1582293900000|2020-02-21 14:05:00|1890.94|1890.44|1889.82|1889.32|1891.32|1890.82|1889.69|1889.19|1088
1582294200000|2020-02-21 14:10:00|1889.69|1889.19|1889.57|1889.07|1890.32|1889.82|1889.32|1888.82|481
1582294500000|2020-02-21 14:15:00|1889.69|1889.19|1890.69|1890.19|1890.82|1890.32|1889.57|1889.07|427
1582294800000|2020-02-21 14:20:00|1890.57|1890.07|1890.57|1890.07|1890.82|1890.32|1890.32|1889.82|599
1582295100000|2020-02-21 14:25:00|1890.44|1889.94|1889.57|1889.07|1890.44|1889.94|1889.07|1888.57|496
1582295400000|2020-02-21 14:30:00|1889.44|1888.94|1890.07|1889.57|1890.82|1890.32|1889.07|1888.57|1283
1582295700000|2020-02-21 14:35:00|1889.94|1889.44|1887.32|1886.82|1889.94|1889.44|1887.32|1886.82|2466
1582296000000|2020-02-21 14:40:00|1887.44|1886.94|1885.57|1885.07|1887.44|1886.94|1884.82|1884.32|2201
1582296300000|2020-02-21 14:45:00|1884.44|1883.94|1879.57|1879.07|1884.82|1884.32|1879.44|1878.94|5368
1582296600000|2020-02-21 14:50:00|1879.44|1878.94|1881.32|1880.82|1882.82|1882.32|1879.19|1878.69|4255
1582296900000|2020-02-21 14:55:00|1881.19|1880.69|1880.82|1880.32|1882.32|1881.82|1880.07|1879.57|1982
1582297200000|2020-02-21 15:00:00|1880.57|1880.07|1878.69|1878.19|1881.32|1880.82|1877.19|1876.69|2396
1582297500000|2020-02-21 15:05:00|1878.57|1878.07|1880.32|1879.82|1881.07|1880.57|1877.82|1877.32|2464
1582297800000|2020-02-21 15:10:00|1880.55|1880.05|1877.8|1877.3|1880.55|1880.05|1877.8|1877.3|2430
1582298100000|2020-02-21 15:15:00|1877.55|1877.05|1877.05|1876.55|1880.05|1879.55|1876.05|1875.55|2185
1582298400000|2020-02-21 15:20:00|1877.3|1876.8|1879.05|1878.55|1879.8|1879.3|1876.05|1875.55|2840
1582298700000|2020-02-21 15:25:00|1879.17|1878.67|1876.05|1875.55|1879.3|1878.8|1876.05|1875.55|1564
1582299000000|2020-02-21 15:30:00|1875.92|1875.42|1873.3|1872.8|1876.3|1875.8|1872.8|1872.3|2784
1582299300000|2020-02-21 15:35:00|1873.55|1873.05|1872.8|1872.3|1875.05|1874.55|1872.55|1872.05|2082
1582299600000|2020-02-21 15:40:00|1872.92|1872.42|1872.3|1871.8|1873.05|1872.55|1871.8|1871.3|1915
1582299900000|2020-02-21 15:45:00|1872.55|1872.05|1873.8|1873.3|1874.05|1873.55|1870.8|1870.3|2958
1582300200000|2020-02-21 15:50:00|1873.67|1873.17|1874.67|1874.17|1874.8|1874.3|1872.3|1871.8|1679
1582300500000|2020-02-21 15:55:00|1874.55|1874.05|1875.05|1874.55|1875.55|1875.05|1874.3|1873.8|1742
1582300800000|2020-02-21 16:00:00|1875.17|1874.67|1876.05|1875.55|1877.3|1876.8|1874.3|1873.8|1908
1582301100000|2020-02-21 16:05:00|1876.17|1875.67|1874.8|1874.3|1876.8|1876.3|1874.8|1874.3|1688
1582301400000|2020-02-21 16:10:00|1874.92|1874.42|1874.8|1874.3|1876.05|1875.55|1874.05|1873.55|2122
1582301700000|2020-02-21 16:15:00|1874.92|1874.42|1875.05|1874.55|1877.3|1876.8|1874.92|1874.42|3194
1582302000000|2020-02-21 16:20:00|1874.8|1874.3|1876.83|1875.33|1877.3|1876.8|1874.8|1874.3|4312
1582302300000|2020-02-21 16:25:00|1877.25|1875.75|1878.6|1877.1|1879.04|1877.54|1876.81|1875.31|2523
1582302600000|2020-02-21 16:30:00|1878.59|1877.09|1880.17|1878.67|1880.17|1878.67|1878.59|1877.09|868
1582302900000|2020-02-21 16:35:00|1880.3|1878.8|1879.8|1878.3|1881.55|1880.05|1879.8|1878.3|1727
1582303200000|2020-02-21 16:40:00|1879.67|1878.17|1880.8|1879.3|1880.8|1879.3|1879.3|1877.8|191
1582303500000|2020-02-21 16:45:00|1880.55|1879.05|1879.05|1877.55|1880.55|1879.05|1879.05|1877.55|30
1582303800000|2020-02-21 16:50:00|1878.8|1877.3|1880.3|1878.8|1880.3|1878.8|1878.55|1877.05|98
1582304100000|2020-02-21 16:55:00|1879.67|1878.17|1879.19|1877.69|1879.92|1878.42|1879.05|1877.55|27
1582304400000|2020-02-21 17:00:00|1879.3|1877.8|1880.14|1878.64|1880.15|1878.65|1879.12|1877.62|0
1582304700000|2020-02-21 17:05:00|1880.15|1878.65|1879.14|1877.64|1881.12|1879.62|1879.14|1877.64|0
1582305000000|2020-02-21 17:10:00|1879.15|1877.65|1879.18|1877.68|1879.67|1878.17|1878.73|1877.23|0
1582305300000|2020-02-21 17:15:00|1879.2|1877.7|1878.7|1877.2|1879.65|1878.15|1878.67|1877.17|0
1582305600000|2020-02-21 17:20:00|1878.71|1877.21|1877.75|1876.25|1879.21|1877.71|1877.75|1876.25|0
1582305900000|2020-02-21 17:25:00|1877.74|1876.24|1878.1|1876.6|1878.25|1876.75|1877.64|1876.14|0
1582306200000|2020-02-21 17:30:00|1878.11|1876.61|1877.15|1875.65|1878.17|1876.67|1877.13|1875.63|0
1582306500000|2020-02-21 17:35:00|1877.14|1875.64|1878.13|1876.63|1878.15|1876.65|1877.13|1875.63|0
1582306800000|2020-02-21 17:40:00|1878.15|1876.65|1877.66|1876.16|1878.18|1876.68|1877.15|1875.65|0
1582307100000|2020-02-21 17:45:00|1877.63|1876.13|1876.7|1875.2|1877.66|1876.16|1876.66|1875.16|0
1582307400000|2020-02-21 17:50:00|1876.71|1875.21|1876.17|1874.67|1877.13|1875.63|1876.17|1874.67|0
1582307700000|2020-02-21 17:55:00|1876.18|1874.68|1876.7|1875.2|1876.72|1875.22|1876.18|1874.68|0
1582308000000|2020-02-21 18:00:00|1876.69|1875.19|1877.68|1876.18|1878.15|1876.65|1876.23|1874.73|0
1582308300000|2020-02-21 18:05:00|1877.67|1876.17|1876.71|1875.21|1877.68|1876.18|1876.7|1875.2|0
1582308600000|2020-02-21 18:10:00|1876.72|1875.22|1875.7|1874.2|1877.17|1875.67|1875.28|1873.78|0
1582308900000|2020-02-21 18:15:00|1875.59|1874.09|1875.75|1874.25|1876.28|1874.78|1875.28|1873.78|0
1582309200000|2020-02-21 18:20:00|1875.77|1874.27|1875.22|1873.72|1875.77|1874.27|1874.33|1872.83|0
1582309500000|2020-02-21 18:25:00|1875.23|1873.73|1874.7|1873.2|1875.76|1874.26|1874.69|1873.19|0
1582309800000|2020-02-21 18:30:00|1874.69|1873.19|1874.39|1872.89|1875.33|1873.83|1874.38|1872.88|0
1582310100000|2020-02-21 18:35:00|1874.5|1873|1874.35|1872.85|1874.86|1873.36|1873.81|1872.31|0
1582310400000|2020-02-21 18:40:00|1874.4|1872.9|1874.34|1872.84|1874.85|1873.35|1874.31|1872.81|0
1582310700000|2020-02-21 18:45:00|1874.33|1872.83|1873.36|1871.86|1874.79|1873.29|1873.34|1871.84|0
1582311000000|2020-02-21 18:50:00|1873.37|1871.87|1872.2|1870.7|1873.81|1872.31|1872.2|1870.7|0
1582311300000|2020-02-21 18:55:00|1872.21|1870.71|1873.32|1871.82|1873.76|1872.26|1872.2|1870.7|0
1582311600000|2020-02-21 19:00:00|1873.43|1871.93|1874.8|1873.3|1874.86|1873.36|1873.21|1871.71|0
1582311900000|2020-02-21 19:05:00|1874.78|1873.28|1874.25|1872.75|1874.81|1873.31|1873.78|1872.28|0
1582312200000|2020-02-21 19:10:00|1874.23|1872.73|1874.21|1872.71|1875.18|1873.68|1873.73|1872.23|0
1582312500000|2020-02-21 19:15:00|1874.2|1872.7|1873.73|1872.23|1874.71|1873.21|1873.18|1871.68|0
1582312800000|2020-02-21 19:20:00|1873.75|1872.25|1873.25|1871.75|1874.36|1872.86|1873.23|1871.73|0
1582313100000|2020-02-21 19:25:00|1873.23|1871.73|1874.8|1873.3|1874.85|1873.35|1872.78|1871.28|0
1582313400000|2020-02-21 19:30:00|1874.75|1873.25|1874.6|1873.1|1875.37|1873.87|1874.35|1872.85|0
1582313700000|2020-02-21 19:35:00|1874.61|1873.11|1874.31|1872.81|1874.83|1873.33|1873.81|1872.31|0
1582314000000|2020-02-21 19:40:00|1874.33|1872.83|1875.09|1873.59|1875.37|1873.87|1874.05|1872.55|0
1582314300000|2020-02-21 19:45:00|1875.08|1873.58|1874.26|1872.76|1875.32|1873.82|1874.26|1872.76|0
1582314600000|2020-02-21 19:50:00|1874.24|1872.74|1874.32|1872.82|1875.3|1873.8|1873.82|1872.32|0
1582314900000|2020-02-21 19:55:00|1874.3|1872.8|1874.2|1872.7|1875.38|1873.88|1874.13|1872.63|0
1582315200000|2020-02-21 20:00:00|1874.18|1872.68|1873.41|1871.91|1874.68|1873.18|1873.38|1871.88|0
1582315500000|2020-02-21 20:05:00|1873.39|1871.89|1872.46|1870.96|1873.41|1871.91|1872.38|1870.88|0
1582315800000|2020-02-21 20:10:00|1872.57|1871.07|1873.41|1871.91|1873.49|1871.99|1872.44|1870.94|0
1582316100000|2020-02-21 20:15:00|1873.39|1871.89|1872.85|1871.35|1873.44|1871.94|1872.42|1870.92|0
1582316400000|2020-02-21 20:20:00|1872.84|1871.34|1872.94|1871.44|1873.4|1871.9|1872.35|1870.85|0
1582316700000|2020-02-21 20:25:00|1872.92|1871.42|1872.9|1871.4|1873.42|1871.92|1872.41|1870.91|0
1582317000000|2020-02-21 20:30:00|1872.92|1871.42|1871.83|1870.33|1873.45|1871.95|1871.83|1870.33|0
1582317300000|2020-02-21 20:35:00|1871.84|1870.34|1872.84|1871.34|1872.86|1871.36|1871.84|1870.34|0
1582317600000|2020-02-21 20:40:00|1872.86|1871.36|1872.87|1871.37|1873.36|1871.86|1872.79|1871.29|0
1582317900000|2020-02-21 20:45:00|1872.89|1871.39|1874.82|1873.32|1874.84|1873.34|1872.89|1871.39|0
1582318200000|2020-02-21 20:50:00|1874.84|1873.34|1876.03|1874.53|1876.85|1875.35|1874.81|1873.31|0
1582318500000|2020-02-21 20:55:00|1875.97|1874.47|1876.03|1874.53|1876.36|1874.86|1875.18|1873.68|0
1582318800000|2020-02-21 21:00:00|1876|1874.5|1876.6|1875.1|1877.34|1875.84|1875.23|1873.73|0
1582319100000|2020-02-21 21:05:00|1876.7|1875.2|1876.85|1875.35|1876.99|1875.49|1876.21|1874.71|0
1582319400000|2020-02-21 21:10:00|1876.86|1875.36|1877.12|1875.62|1877.29|1875.79|1876.35|1874.85|0
1582319700000|2020-02-21 21:15:00|1877.15|1875.65|1877.15|1875.65|1877.15|1875.65|1876.94|1875.44|0
1582320000000|2020-02-21 21:20:00|1877.19|1875.69|1877.03|1875.53|1877.23|1875.73|1877.03|1875.53|0
1582320300000|2020-02-21 21:25:00|1877.07|1875.57|1876.95|1875.45|1877.16|1875.66|1876.95|1875.45|0
1582320600000|2020-02-21 21:30:00|1876.93|1875.43|1877.01|1875.51|1877.12|1875.62|1876.76|1875.26|0
1582320900000|2020-02-21 21:35:00|1876.99|1875.49|1875.98|1874.48|1876.99|1875.49|1875.98|1874.48|0
1582321200000|2020-02-21 21:40:00|1875.96|1874.46|1876.21|1874.71|1876.23|1874.73|1875.48|1873.98|0
1582321500000|2020-02-21 21:45:00|1876.12|1874.62|1876.62|1875.12|1876.76|1875.26|1876.12|1874.62|0
1582321800000|2020-02-21 21:50:00|1876.64|1875.14|1876.23|1874.73|1876.76|1875.26|1876.12|1874.62|0
1582322100000|2020-02-21 21:55:00|1876.25|1874.75|1876.22|1874.72|1876.37|1874.87|1875.97|1874.47|0
1582498800000|2020-02-23 23:00:00|1860.28|1858.78|1858.52|1857.02|1860.4|1858.9|1858.17|1856.67|0
1582499100000|2020-02-23 23:05:00|1858.54|1857.04|1853.21|1851.71|1859.4|1857.9|1853.07|1851.57|0
1582499400000|2020-02-23 23:10:00|1853.25|1851.75|1852.72|1851.22|1854.31|1852.81|1849.53|1848.03|0
1582499700000|2020-02-23 23:15:00|1852.31|1850.81|1854|1852.5|1854.5|1853|1851.66|1850.16|0
1582500000000|2020-02-23 23:20:00|1854.02|1852.52|1854.94|1853.44|1855.33|1853.83|1853.8|1852.3|0
1582500300000|2020-02-23 23:25:00|1854.92|1853.42|1854.94|1853.44|1855.68|1854.18|1854.59|1853.09|0
1582500600000|2020-02-23 23:30:00|1854.98|1853.48|1855.54|1854.04|1857.21|1855.71|1854.98|1853.48|0
1582500900000|2020-02-23 23:35:00|1855.64|1854.14|1856.09|1854.59|1856.48|1854.98|1855.54|1854.04|0
1582501200000|2020-02-23 23:40:00|1856.07|1854.57|1856.33|1854.83|1856.33|1854.83|1854.06|1852.56|0
1582501500000|2020-02-23 23:45:00|1856.34|1854.84|1855.84|1854.34|1856.48|1854.98|1855.4|1853.9|0
1582501800000|2020-02-23 23:50:00|1855.83|1854.33|1853.65|1852.15|1856.09|1854.59|1853.55|1852.05|0
1582502100000|2020-02-23 23:55:00|1853.57|1852.07|1855.06|1853.56|1855.69|1854.19|1853.57|1852.07|0
1582502400000|2020-02-24 00:00:00|1855.08|1853.58|1853.87|1852.37|1855.72|1854.22|1853.63|1852.13|0
1582502700000|2020-02-24 00:05:00|1853.88|1852.38|1855.51|1854.01|1855.51|1854.01|1853.87|1852.37|0
1582503000000|2020-02-24 00:10:00|1855.48|1853.98|1855.9|1854.4|1856.31|1854.81|1854.64|1853.14|0
1582503300000|2020-02-24 00:15:00|1855.88|1854.38|1854.58|1853.08|1856.01|1854.51|1851.43|1849.93|0
1582503600000|2020-02-24 00:20:00|1854.56|1853.06|1854.98|1853.48|1855.5|1854|1853.63|1852.13|0
1582503900000|2020-02-24 00:25:00|1854.87|1853.37|1856.42|1854.92|1856.84|1855.34|1854.55|1853.05|0
1582504200000|2020-02-24 00:30:00|1856.4|1854.9|1855.91|1854.41|1856.96|1855.46|1855.9|1854.4|0
1582504500000|2020-02-24 00:35:00|1855.93|1854.43|1854.54|1853.04|1856.59|1855.09|1854.46|1852.96|0
1582504800000|2020-02-24 00:40:00|1854.67|1853.17|1853.22|1851.72|1854.98|1853.48|1852.54|1851.04|0
1582505100000|2020-02-24 00:45:00|1853.21|1851.71|1852.75|1851.25|1853.21|1851.71|1851.85|1850.35|0
1582505400000|2020-02-24 00:50:00|1852.74|1851.24|1851.8|1850.3|1852.74|1851.24|1850.5|1849|0
1582505700000|2020-02-24 00:55:00|1851.75|1850.25|1851.64|1850.14|1852.3|1850.8|1850.91|1849.41|0
1582506000000|2020-02-24 01:00:00|1851.58|1850.08|1852.88|1851.38|1854.17|1852.67|1851.41|1849.91|0
1582506300000|2020-02-24 01:05:00|1852.87|1851.37|1852.43|1850.93|1853.77|1852.27|1852.22|1850.72|0
1582506600000|2020-02-24 01:10:00|1852.32|1850.82|1851.9|1850.4|1852.32|1850.82|1851.06|1849.56|0
1582506900000|2020-02-24 01:15:00|1851.91|1850.41|1852.88|1851.38|1853.38|1851.88|1851.48|1849.98|0
1582507200000|2020-02-24 01:20:00|1852.89|1851.39|1851.61|1850.11|1852.9|1851.4|1851.12|1849.62|0
1582507500000|2020-02-24 01:25:00|1851.62|1850.12|1850.81|1849.31|1851.62|1850.12|1850.3|1848.8|0
1582507800000|2020-02-24 01:30:00|1850.82|1849.32|1850.78|1849.28|1851.89|1850.39|1850.76|1849.26|0
1582508100000|2020-02-24 01:35:00|1850.76|1849.26|1850.77|1849.27|1850.79|1849.29|1849.83|1848.33|0
1582508400000|2020-02-24 01:40:00|1850.76|1849.26|1849.83|1848.33|1850.79|1849.29|1849.81|1848.31|0
1582508700000|2020-02-24 01:45:00|1849.81|1848.31|1851.24|1849.74|1851.28|1849.78|1849.79|1848.29|0
1582509000000|2020-02-24 01:50:00|1851.26|1849.76|1850.33|1848.83|1851.26|1849.76|1849.86|1848.36|0
1582509300000|2020-02-24 01:55:00|1850.27|1848.77|1849.89|1848.39|1850.33|1848.83|1849.63|1848.13|0
1582509600000|2020-02-24 02:00:00|1849.88|1848.38|1849.9|1848.4|1850.82|1849.32|1849.42|1847.92|0
1582509900000|2020-02-24 02:05:00|1849.79|1848.29|1849.9|1848.4|1849.97|1848.47|1849.48|1847.98|0
1582510200000|2020-02-24 02:10:00|1849.89|1848.39|1848.61|1847.11|1849.93|1848.43|1848.59|1847.09|0
1582510500000|2020-02-24 02:15:00|1848.62|1847.12|1849.14|1847.64|1849.56|1848.06|1848.61|1847.11|0
1582510800000|2020-02-24 02:20:00|1849.13|1847.63|1848.57|1847.07|1849.59|1848.09|1848.53|1847.03|0
1582511100000|2020-02-24 02:25:00|1848.56|1847.06|1848.41|1846.91|1848.56|1847.06|1847.96|1846.46|0
1582511400000|2020-02-24 02:30:00|1848.37|1846.87|1846.5|1845|1848.39|1846.89|1846.49|1844.99|0
1582511700000|2020-02-24 02:35:00|1846.49|1844.99|1847.06|1845.56|1847.08|1845.58|1846.11|1844.61|0
1582512000000|2020-02-24 02:40:00|1847.05|1845.55|1846.74|1845.24|1847.61|1846.11|1846.7|1845.2|0
1582512300000|2020-02-24 02:45:00|1846.72|1845.22|1846.64|1845.14|1847.17|1845.67|1846.45|1844.95|0
1582512600000|2020-02-24 02:50:00|1846.63|1845.13|1845.98|1844.48|1846.64|1845.14|1844.95|1843.45|0
1582512900000|2020-02-24 02:55:00|1845.97|1844.47|1844.3|1842.8|1845.98|1844.48|1843.83|1842.33|0
1582513200000|2020-02-24 03:00:00|1844.16|1842.66|1842.53|1841.03|1844.3|1842.8|1842.2|1840.7|0
1582513500000|2020-02-24 03:05:00|1842.51|1841.01|1843.54|1842.04|1843.56|1842.06|1842.04|1840.54|0
1582513800000|2020-02-24 03:10:00|1843.52|1842.02|1844.43|1842.93|1844.46|1842.96|1843.49|1841.99|0
1582514100000|2020-02-24 03:15:00|1844.54|1843.04|1844.96|1843.46|1845.39|1843.89|1844.54|1843.04|0
1582514400000|2020-02-24 03:20:00|1844.95|1843.45|1844.94|1843.44|1846.3|1844.8|1844.91|1843.41|0
1582514700000|2020-02-24 03:25:00|1844.96|1843.46|1846.34|1844.84|1846.77|1845.27|1844.92|1843.42|0
1582515000000|2020-02-24 03:30:00|1846.35|1844.85|1845.55|1844.05|1846.36|1844.86|1845.44|1843.94|0
1582515300000|2020-02-24 03:35:00|1845.54|1844.04|1844.64|1843.14|1845.55|1844.05|1844.64|1843.14|0
1582515600000|2020-02-24 03:40:00|1844.66|1843.16|1844.22|1842.72|1845.1|1843.6|1844.19|1842.69|0
1582515900000|2020-02-24 03:45:00|1844.23|1842.73|1842.42|1840.92|1844.68|1843.18|1842.38|1840.88|0
1582516200000|2020-02-24 03:50:00|1842.43|1840.93|1842.51|1841.01|1843.33|1841.83|1842.06|1840.56|0
1582516500000|2020-02-24 03:55:00|1842.49|1840.99|1842.36|1840.86|1842.81|1841.31|1842.07|1840.57|0
1582516800000|2020-02-24 04:00:00|1842.39|1840.89|1844.96|1843.46|1844.97|1843.47|1842.39|1840.89|0
1582517100000|2020-02-24 04:05:00|1844.9|1843.4|1845.69|1844.19|1845.69|1844.19|1844.5|1843|0
1582517400000|2020-02-24 04:10:00|1845.68|1844.18|1845.62|1844.12|1845.68|1844.18|1845.19|1843.69|0
1582517700000|2020-02-24 04:15:00|1845.61|1844.11|1846.03|1844.53|1846.51|1845.01|1845.61|1844.11|0
1582518000000|2020-02-24 04:20:00|1846.02|1844.52|1846.61|1845.11|1846.61|1845.11|1845.58|1844.08|0
1582518300000|2020-02-24 04:25:00|1847.31|1845.81|1848.03|1846.53|1848.04|1846.54|1847.29|1845.79|0
1582518600000|2020-02-24 04:30:00|1848.04|1846.54|1847.6|1846.1|1848.5|1847|1847.6|1846.1|0
1582518900000|2020-02-24 04:35:00|1847.58|1846.08|1847.17|1845.67|1847.62|1846.12|1847.14|1845.64|0
1582519200000|2020-02-24 04:40:00|1847.18|1845.68|1848.09|1846.59|1848.1|1846.6|1847.18|1845.68|0
1582519500000|2020-02-24 04:45:00|1848.08|1846.58|1848.15|1846.65|1848.2|1846.7|1847.63|1846.13|0
1582519800000|2020-02-24 04:50:00|1848.17|1846.67|1849.1|1847.6|1849.1|1847.6|1848.15|1846.65|0
1582520100000|2020-02-24 04:55:00|1848.99|1847.49|1847.68|1846.18|1849.12|1847.62|1847.68|1846.18|0
1582520400000|2020-02-24 05:00:00|1847.7|1846.2|1846.73|1845.23|1848.17|1846.67|1846.68|1845.18|0
1582520700000|2020-02-24 05:05:00|1846.72|1845.22|1846.77|1845.27|1847.41|1845.91|1846.72|1845.22|0
1582521000000|2020-02-24 05:10:00|1846.75|1845.25|1845.86|1844.36|1846.78|1845.28|1844.95|1843.45|0
1582521300000|2020-02-24 05:15:00|1846.07|1844.57|1845.5|1844|1846.35|1844.85|1845.46|1843.96|0
1582521600000|2020-02-24 05:20:00|1845.49|1843.99|1846.89|1845.39|1847.32|1845.82|1845.46|1843.96|0
1582521900000|2020-02-24 05:25:00|1846.94|1845.44|1845.92|1844.42|1847.68|1846.18|1845.49|1843.99|0
1582522200000|2020-02-24 05:30:00|1845.91|1844.41|1845.49|1843.99|1846.39|1844.89|1844.63|1843.13|0
1582522500000|2020-02-24 05:35:00|1845.38|1843.88|1845.88|1844.38|1846.85|1845.35|1844.65|1843.15|0
1582522800000|2020-02-24 05:40:00|1845.89|1844.39|1846.73|1845.23|1847.59|1846.09|1845.68|1844.18|0
1582523100000|2020-02-24 05:45:00|1846.72|1845.22|1845.86|1844.36|1847.15|1845.65|1845.86|1844.36|0
1582523400000|2020-02-24 05:50:00|1845.84|1844.34|1845.41|1843.91|1845.84|1844.34|1844.94|1843.44|0
1582523700000|2020-02-24 05:55:00|1845.4|1843.9|1845.81|1844.31|1846.31|1844.81|1845.39|1843.89|0
1582524000000|2020-02-24 06:00:00|1845.7|1844.2|1846.31|1844.81|1846.76|1845.26|1845.38|1843.88|0
1582524300000|2020-02-24 06:05:00|1846.29|1844.79|1846.46|1844.96|1847.3|1845.8|1845.78|1844.28|0
1582524600000|2020-02-24 06:10:00|1846.45|1844.95|1846.41|1844.91|1847.35|1845.85|1846.38|1844.88|0
1582524900000|2020-02-24 06:15:00|1846.42|1844.92|1845.55|1844.05|1847.3|1845.8|1844.68|1843.18|0
1582525200000|2020-02-24 06:20:00|1845.44|1843.94|1845.25|1843.75|1845.7|1844.2|1844.48|1842.98|0
1582525500000|2020-02-24 06:25:00|1845.27|1843.77|1844.44|1842.94|1845.51|1844.01|1844.44|1842.94|0
1582525800000|2020-02-24 06:30:00|1844.45|1842.95|1847.58|1846.08|1848.03|1846.53|1844.45|1842.95|0
1582526100000|2020-02-24 06:35:00|1847.59|1846.09|1848.03|1846.53|1848.5|1847|1847.59|1846.09|0
1582526400000|2020-02-24 06:40:00|1848.04|1846.54|1846.75|1845.25|1848.05|1846.55|1846.71|1845.21|0
1582526700000|2020-02-24 06:45:00|1846.73|1845.23|1848.05|1846.55|1848.06|1846.56|1845.89|1844.39|0
1582527000000|2020-02-24 06:50:00|1848.04|1846.54|1850.06|1848.56|1850.06|1848.56|1847.19|1845.69|0
1582527300000|2020-02-24 06:55:00|1850|1848.5|1849.74|1848.24|1850|1848.5|1849.2|1847.7|0
1582527600000|2020-02-24 07:00:00|1849.71|1848.21|1850.04|1848.54|1851.05|1849.55|1849.21|1847.71|0
1582527900000|2020-02-24 07:05:00|1850.03|1848.53|1846.88|1845.38|1850.49|1848.99|1846.87|1845.37|0
1582528200000|2020-02-24 07:10:00|1846.89|1845.39|1844.26|1842.76|1848.18|1846.68|1844.05|1842.55|0
1582528500000|2020-02-24 07:15:00|1844.11|1842.61|1846.01|1844.51|1846.48|1844.98|1844.08|1842.58|0
1582528800000|2020-02-24 07:20:00|1845.96|1844.46|1845.89|1844.39|1845.96|1844.46|1845.29|1843.79|0
1582529100000|2020-02-24 07:25:00|1846.31|1844.81|1845.93|1844.43|1846.84|1845.34|1845.43|1843.93|0
1582529400000|2020-02-24 07:30:00|1845.94|1844.44|1844.17|1842.67|1846.83|1845.33|1843.42|1841.92|203
1582529700000|2020-02-24 07:35:00|1844.05|1842.55|1845.05|1843.55|1845.42|1843.92|1843.67|1842.17|30
1582530000000|2020-02-24 07:40:00|1844.92|1843.42|1845.3|1843.8|1846.55|1845.05|1844.55|1843.05|36
1582530300000|2020-02-24 07:45:00|1845.17|1843.67|1843.42|1841.92|1845.3|1843.8|1843.05|1841.55|37
1582530600000|2020-02-24 07:50:00|1843.3|1841.8|1841.42|1839.92|1844.3|1842.8|1841.42|1839.92|116
1582530900000|2020-02-24 07:55:00|1841.8|1840.3|1840.52|1839.02|1841.83|1840.33|1840.36|1838.86|0
1582531200000|2020-02-24 08:00:00|1840.49|1838.99|1836.05|1835.55|1840.49|1838.99|1833.17|1832.67|6267
1582531500000|2020-02-24 08:05:00|1836.17|1835.67|1832.3|1831.8|1837.55|1837.05|1831.55|1831.05|5255
1582531800000|2020-02-24 08:10:00|1832.55|1832.05|1830.8|1830.3|1834.55|1834.05|1830.55|1830.05|4024
1582532100000|2020-02-24 08:15:00|1830.67|1830.17|1831.67|1831.17|1833.05|1832.55|1829.3|1828.8|4918
1582532400000|2020-02-24 08:20:00|1831.55|1831.05|1829.3|1828.8|1832.55|1832.05|1827.8|1827.3|4577
1582532700000|2020-02-24 08:25:00|1829.17|1828.67|1827.8|1827.3|1829.8|1829.3|1827.3|1826.8|4277
1582533000000|2020-02-24 08:30:00|1827.92|1827.42|1824.3|1823.8|1827.92|1827.42|1822.05|1821.55|4751
1582533300000|2020-02-24 08:35:00|1824.05|1823.55|1825.3|1824.8|1825.55|1825.05|1822.8|1822.3|3283
1582533600000|2020-02-24 08:40:00|1825.19|1824.69|1823.06|1822.56|1825.44|1824.94|1820.94|1820.44|4486
1582533900000|2020-02-24 08:45:00|1822.94|1822.44|1822.19|1821.69|1823.69|1823.19|1819.44|1818.94|4322
1582534200000|2020-02-24 08:50:00|1822.31|1821.81|1823.94|1823.44|1825.69|1825.19|1820.94|1820.44|3501
1582534500000|2020-02-24 08:55:00|1823.81|1823.31|1822.31|1821.81|1825.31|1824.81|1822.19|1821.69|2552
1582534800000|2020-02-24 09:00:00|1822.44|1821.94|1817.44|1816.94|1823.69|1823.19|1816.19|1815.69|5754
1582535100000|2020-02-24 09:05:00|1817.56|1817.06|1819.44|1818.94|1820.94|1820.44|1817.31|1816.81|2775
1582535400000|2020-02-24 09:10:00|1819.56|1819.06|1815.69|1815.19|1820.31|1819.81|1815.19|1814.69|2545
1582535700000|2020-02-24 09:15:00|1815.56|1815.06|1815.69|1815.19|1817.44|1816.94|1814.94|1814.44|3390
1582536000000|2020-02-24 09:20:00|1815.81|1815.31|1817.31|1816.81|1817.44|1816.94|1815.69|1815.19|2250
1582536300000|2020-02-24 09:25:00|1817.44|1816.94|1816.44|1815.94|1817.44|1816.94|1815.81|1815.31|2750
1582536600000|2020-02-24 09:30:00|1816.19|1815.69|1813.31|1812.81|1816.69|1816.19|1812.56|1812.06|2631
1582536900000|2020-02-24 09:35:00|1813.19|1812.69|1812.31|1811.81|1813.44|1812.94|1810.69|1810.19|2417
1582537200000|2020-02-24 09:40:00|1812.19|1811.69|1812.44|1811.94|1812.69|1812.19|1809.81|1809.31|2029
1582537500000|2020-02-24 09:45:00|1812.69|1812.19|1813.69|1813.19|1813.94|1813.44|1811.94|1811.44|3182
1582537800000|2020-02-24 09:50:00|1813.81|1813.31|1812.94|1812.44|1813.81|1813.31|1810.69|1810.19|4185
1582538100000|2020-02-24 09:55:00|1813.19|1812.69|1814.69|1814.19|1815.19|1814.69|1813.19|1812.69|3073
1582538400000|2020-02-24 10:00:00|1814.44|1813.94|1813.19|1812.69|1814.56|1814.06|1811.44|1810.94|1501
1582538700000|2020-02-24 10:05:00|1813.06|1812.56|1809.69|1809.19|1813.69|1813.19|1809.19|1808.69|1413
1582539000000|2020-02-24 10:10:00|1809.56|1809.06|1809.44|1808.94|1810.69|1810.19|1809.19|1808.69|1855
1582539300000|2020-02-24 10:15:00|1809.31|1808.81|1811.56|1811.06|1811.69|1811.19|1809.31|1808.81|1208
1582539600000|2020-02-24 10:20:00|1811.44|1810.94|1809.69|1809.19|1811.94|1811.44|1809.44|1808.94|667
1582539900000|2020-02-24 10:25:00|1809.56|1809.06|1807.94|1807.44|1809.94|1809.44|1807.94|1807.44|1037
1582540200000|2020-02-24 10:30:00|1807.69|1807.19|1807.56|1807.06|1808.19|1807.69|1806.69|1806.19|1793
1582540500000|2020-02-24 10:35:00|1807.44|1806.94|1806.94|1806.44|1807.69|1807.19|1806.06|1805.56|2522
1582540800000|2020-02-24 10:40:00|1807.19|1806.69|1806.94|1806.44|1807.94|1807.44|1806.69|1806.19|1709
1582541100000|2020-02-24 10:45:00|1807.06|1806.56|1805.19|1804.69|1807.56|1807.06|1804.94|1804.44|1467
1582541400000|2020-02-24 10:50:00|1805.31|1804.81|1806.94|1806.44|1807.44|1806.94|1805.06|1804.56|1167
1582541700000|2020-02-24 10:55:00|1806.81|1806.31|1805.69|1805.19|1806.94|1806.44|1805.19|1804.69|754
1582542000000|2020-02-24 11:00:00|1805.81|1805.31|1807.19|1806.69|1807.31|1806.81|1805.81|1805.31|1949
1582542300000|2020-02-24 11:05:00|1806.94|1806.44|1807.06|1806.56|1807.69|1807.19|1806.69|1806.19|2226
1582542600000|2020-02-24 11:10:00|1807.19|1806.69|1808.19|1807.69|1808.56|1808.06|1806.81|1806.31|1091
1582542900000|2020-02-24 11:15:00|1808.06|1807.56|1807.69|1807.19|1808.31|1807.81|1806.44|1805.94|1255
1582543200000|2020-02-24 11:20:00|1807.56|1807.06|1808.19|1807.69|1808.94|1808.44|1807.19|1806.69|2091
1582543500000|2020-02-24 11:25:00|1808.06|1807.56|1807.44|1806.94|1808.19|1807.69|1806.44|1805.94|1559
1582543800000|2020-02-24 11:30:00|1807.56|1807.06|1808.44|1807.94|1808.69|1808.19|1806.69|1806.19|1604
1582544100000|2020-02-24 11:35:00|1808.56|1808.06|1810.19|1809.69|1810.94|1810.44|1807.44|1806.94|1894
1582544400000|2020-02-24 11:40:00|1810.06|1809.56|1809.31|1808.81|1811.19|1810.69|1808.94|1808.44|1281
1582544700000|2020-02-24 11:45:00|1809.44|1808.94|1809.44|1808.94|1810.56|1810.06|1808.94|1808.44|751
1582545000000|2020-02-24 11:50:00|1809.56|1809.06|1810.19|1809.69|1810.69|1810.19|1808.69|1808.19|778
1582545300000|2020-02-24 11:55:00|1810.31|1809.81|1809.94|1809.44|1810.94|1810.44|1809.19|1808.69|664
1582545600000|2020-02-24 12:00:00|1810.06|1809.56|1812.19|1811.69|1813.94|1813.44|1809.94|1809.44|2024
1582545900000|2020-02-24 12:05:00|1812.31|1811.81|1812.94|1812.44|1813.44|1812.94|1811.94|1811.44|1022
1582546200000|2020-02-24 12:10:00|1812.81|1812.31|1813.31|1812.81|1813.94|1813.44|1812.19|1811.69|955
1582546500000|2020-02-24 12:15:00|1813.44|1812.94|1812.19|1811.69|1813.56|1813.06|1811.19|1810.69|1057
1582546800000|2020-02-24 12:20:00|1812.06|1811.56|1811.94|1811.44|1812.81|1812.31|1811.94|1811.44|799
1582547100000|2020-02-24 12:25:00|1811.69|1811.19|1811.19|1810.69|1811.94|1811.44|1810.69|1810.19|727
1582547400000|2020-02-24 12:30:00|1810.94|1810.44|1811.19|1810.69|1811.44|1810.94|1810.44|1809.94|358
1582547700000|2020-02-24 12:35:00|1810.94|1810.44|1810.19|1809.69|1811.44|1810.94|1809.44|1808.94|550
1582548000000|2020-02-24 12:40:00|1810.44|1809.94|1809.56|1809.06|1810.81|1810.31|1809.19|1808.69|932
1582548300000|2020-02-24 12:45:00|1809.44|1808.94|1809.19|1808.69|1810.19|1809.69|1808.94|1808.44|416
1582548600000|2020-02-24 12:50:00|1809.06|1808.56|1807.94|1807.44|1809.56|1809.06|1807.81|1807.31|1023
1582548900000|2020-02-24 12:55:00|1808.19|1807.69|1809.19|1808.69|1809.19|1808.69|1807.94|1807.44|669
1582549200000|2020-02-24 13:00:00|1809.06|1808.56|1808.69|1808.19|1809.94|1809.44|1808.44|1807.94|1199
1582549500000|2020-02-24 13:05:00|1808.56|1808.06|1809.19|1808.69|1809.44|1808.94|1807.94|1807.44|708
1582549800000|2020-02-24 13:10:00|1809.44|1808.94|1810.69|1810.19|1810.69|1810.19|1809.06|1808.56|1360
1582550100000|2020-02-24 13:15:00|1810.56|1810.06|1809.44|1808.94|1810.69|1810.19|1809.44|1808.94|736
1582550400000|2020-02-24 13:20:00|1809.56|1809.06|1809.19|1808.69|1810.19|1809.69|1808.44|1807.94|794
1582550700000|2020-02-24 13:25:00|1809.06|1808.56|1808.19|1807.69|1809.44|1808.94|1807.31|1806.81|1034
1582551000000|2020-02-24 13:30:00|1807.94|1807.44|1805.56|1805.06|1808.44|1807.94|1805.19|1804.69|1371
1582551300000|2020-02-24 13:35:00|1805.69|1805.19|1806.69|1806.19|1807.19|1806.69|1805.31|1804.81|1088
1582551600000|2020-02-24 13:40:00|1806.81|1806.31|1806.44|1805.94|1807.19|1806.69|1805.44|1804.94|695
1582551900000|2020-02-24 13:45:00|1806.31|1805.81|1805.44|1804.94|1806.44|1805.94|1804.69|1804.19|773
1582552200000|2020-02-24 13:50:00|1805.56|1805.06|1804.19|1803.69|1805.69|1805.19|1803.94|1803.44|1261
1582552500000|2020-02-24 13:55:00|1804.31|1803.81|1802.69|1802.19|1804.94|1804.44|1802.19|1801.69|3294
1582552800000|2020-02-24 14:00:00|1802.56|1802.06|1800.69|1800.19|1802.69|1802.19|1800.44|1799.94|2920
1582553100000|2020-02-24 14:05:00|1800.44|1799.94|1798.19|1797.69|1800.81|1800.31|1797.94|1797.44|3984
1582553400000|2020-02-24 14:10:00|1797.94|1797.44|1797.44|1796.94|1798.31|1797.81|1796.06|1795.56|2520
1582553700000|2020-02-24 14:15:00|1797.31|1796.81|1796.69|1796.19|1797.94|1797.44|1796.19|1795.69|2152
1582554000000|2020-02-24 14:20:00|1796.44|1795.94|1793.44|1792.94|1796.94|1796.44|1793.31|1792.81|2751
1582554300000|2020-02-24 14:25:00|1793.69|1793.19|1792.19|1791.69|1794.19|1793.69|1792.19|1791.69|3545
1582554600000|2020-02-24 14:30:00|1791.94|1791.44|1799.81|1799.31|1799.94|1799.44|1791.94|1791.44|5589
1582554900000|2020-02-24 14:35:00|1799.94|1799.44|1801.56|1801.06|1801.81|1801.31|1798.44|1797.94|3193
1582555200000|2020-02-24 14:40:00|1801.69|1801.19|1801.06|1800.56|1801.69|1801.19|1795.44|1794.94|3831
1582555500000|2020-02-24 14:45:00|1800.94|1800.44|1799.94|1799.44|1802.44|1801.94|1799.44|1798.94|4205
1582555800000|2020-02-24 14:50:00|1800.06|1799.56|1800.44|1799.94|1801.69|1801.19|1797.69|1797.19|3599
1582556100000|2020-02-24 14:55:00|1800.31|1799.81|1797.81|1797.31|1800.31|1799.81|1796.69|1796.19|3958
1582556400000|2020-02-24 15:00:00|1797.44|1796.94|1797.94|1797.44|1800.69|1800.19|1797.19|1796.69|3456
1582556700000|2020-02-24 15:05:00|1798.06|1797.56|1797.94|1797.44|1799.69|1799.19|1796.19|1795.69|2782
1582557000000|2020-02-24 15:10:00|1798.33|1797.83|1801.08|1800.58|1801.08|1800.58|1796.58|1796.08|2305
1582557300000|2020-02-24 15:15:00|1801.2|1800.7|1797.83|1797.33|1801.58|1801.08|1797.83|1797.33|2530
1582557600000|2020-02-24 15:20:00|1797.95|1797.45|1795.83|1795.33|1798.08|1797.58|1795.58|1795.08|2516
1582557900000|2020-02-24 15:25:00|1795.95|1795.45|1794.95|1794.45|1796.33|1795.83|1794.83|1794.33|1536
1582558200000|2020-02-24 15:30:00|1794.83|1794.33|1794.08|1793.58|1795.7|1795.2|1793.83|1793.33|1868
1582558500000|2020-02-24 15:35:00|1794.33|1793.83|1793.58|1793.08|1794.58|1794.08|1792.83|1792.33|2685
1582558800000|2020-02-24 15:40:00|1793.33|1792.83|1794.58|1794.08|1795.33|1794.83|1792.58|1792.08|2972
1582559100000|2020-02-24 15:45:00|1794.7|1794.2|1794.58|1794.08|1795.33|1794.83|1792.83|1792.33|3065
1582559400000|2020-02-24 15:50:00|1794.83|1794.33|1795.95|1795.45|1797.08|1796.58|1794.7|1794.2|3218
1582559700000|2020-02-24 15:55:00|1796.08|1795.58|1797.33|1796.83|1797.83|1797.33|1795.08|1794.58|2853
1582560000000|2020-02-24 16:00:00|1797.2|1796.7|1794.83|1794.33|1797.83|1797.33|1793.95|1793.45|2677
1582560300000|2020-02-24 16:05:00|1795.08|1794.58|1795.08|1794.58|1796.33|1795.83|1794.58|1794.08|2401
1582560600000|2020-02-24 16:10:00|1795.2|1794.7|1794.83|1794.33|1796.83|1796.33|1794.7|1794.2|2721
1582560900000|2020-02-24 16:15:00|1794.7|1794.2|1799.08|1798.58|1799.33|1798.83|1794.58|1794.08|4297
1582561200000|2020-02-24 16:20:00|1799.2|1798.7|1799.06|1797.56|1799.33|1798.83|1797.83|1797.33|5301
1582561500000|2020-02-24 16:25:00|1799.04|1797.54|1796.51|1795.01|1799.06|1797.56|1796.47|1794.97|9093
1582561800000|2020-02-24 16:30:00|1796.5|1795|1797.58|1796.08|1798.33|1796.83|1796.08|1794.58|731
1582562100000|2020-02-24 16:35:00|1797.7|1796.2|1797.33|1795.83|1798.33|1796.83|1796.2|1794.7|395
1582562400000|2020-02-24 16:40:00|1797.08|1795.58|1794.95|1793.45|1797.33|1795.83|1794.08|1792.58|273
1582562700000|2020-02-24 16:45:00|1795.08|1793.58|1793.08|1791.58|1795.2|1793.7|1792.95|1791.45|56
1582563000000|2020-02-24 16:50:00|1793.2|1791.7|1792.45|1790.95|1794.2|1792.7|1791.95|1790.45|208
1582563300000|2020-02-24 16:55:00|1792.33|1790.83|1792.63|1791.13|1794.33|1792.83|1790.58|1789.08|194
1582563600000|2020-02-24 17:00:00|1792.59|1791.09|1791.08|1789.58|1793.06|1791.56|1790.6|1789.1|0
1582563900000|2020-02-24 17:05:00|1791.07|1789.57|1787.79|1786.29|1791.11|1789.61|1787.7|1786.2|0
1582564200000|2020-02-24 17:10:00|1787.77|1786.27|1786.96|1785.46|1788.85|1787.35|1786.93|1785.43|0
1582564500000|2020-02-24 17:15:00|1786.95|1785.45|1789.15|1787.65|1789.15|1787.65|1785.88|1784.38|0
1582564800000|2020-02-24 17:20:00|1789.13|1787.63|1787.37|1785.87|1789.19|1787.69|1787.24|1785.74|0
1582565100000|2020-02-24 17:25:00|1787.68|1786.18|1788.51|1787.01|1789.64|1788.14|1787.02|1785.52|0
1582565400000|2020-02-24 17:30:00|1788.52|1787.02|1787.14|1785.64|1788.6|1787.1|1785.72|1784.22|0
1582565700000|2020-02-24 17:35:00|1787.15|1785.65|1791.69|1790.19|1791.69|1790.19|1787.14|1785.64|0
1582566000000|2020-02-24 17:40:00|1791.72|1790.22|1791.31|1789.81|1792.27|1790.77|1791.2|1789.7|0
1582566300000|2020-02-24 17:45:00|1791.32|1789.82|1789.48|1787.98|1791.36|1789.86|1789.44|1787.94|0
1582566600000|2020-02-24 17:50:00|1789.47|1787.97|1789.38|1787.88|1790.33|1788.83|1788.47|1786.97|0
1582566900000|2020-02-24 17:55:00|1789.39|1787.89|1787.9|1786.4|1789.83|1788.33|1787.9|1786.4|0
1582567200000|2020-02-24 18:00:00|1787.87|1786.37|1785.87|1784.37|1787.88|1786.38|1785.34|1783.84|0
1582567500000|2020-02-24 18:05:00|1785.84|1784.34|1785.86|1784.36|1786.98|1785.48|1785.42|1783.92|0
1582567800000|2020-02-24 18:10:00|1785.98|1784.48|1785.76|1784.26|1786.78|1785.28|1785.3|1783.8|0
1582568100000|2020-02-24 18:15:00|1785.7|1784.2|1785.85|1784.35|1785.87|1784.37|1784.4|1782.9|0
1582568400000|2020-02-24 18:20:00|1785.84|1784.34|1785.88|1784.38|1787.39|1785.89|1785.39|1783.89|0
1582568700000|2020-02-24 18:25:00|1785.89|1784.39|1788.97|1787.47|1788.98|1787.48|1785.39|1783.89|0
1582569000000|2020-02-24 18:30:00|1788.95|1787.45|1789.43|1787.93|1789.52|1788.02|1787.54|1786.04|0
1582569300000|2020-02-24 18:35:00|1789.44|1787.94|1789.94|1788.44|1790.47|1788.97|1788.93|1787.43|0
1582569600000|2020-02-24 18:40:00|1789.8|1788.3|1790.25|1788.75|1790.28|1788.78|1788.87|1787.37|0
1582569900000|2020-02-24 18:45:00|1790.27|1788.77|1791.37|1789.87|1791.85|1790.35|1790.25|1788.75|0
1582570200000|2020-02-24 18:50:00|1791.39|1789.89|1791.27|1789.77|1791.92|1790.42|1790.78|1789.28|0
1582570500000|2020-02-24 18:55:00|1791.26|1789.76|1790.88|1789.38|1791.38|1789.88|1789.78|1788.28|0
1582570800000|2020-02-24 19:00:00|1790.86|1789.36|1790.36|1788.86|1792.2|1790.7|1790.33|1788.83|0
1582571100000|2020-02-24 19:05:00|1790.35|1788.85|1788.84|1787.34|1791.32|1789.82|1788.28|1786.78|0
1582571400000|2020-02-24 19:10:00|1788.82|1787.32|1787.86|1786.36|1789.33|1787.83|1787.86|1786.36|0
1582571700000|2020-02-24 19:15:00|1787.85|1786.35|1787.98|1786.48|1788.51|1787.01|1786.97|1785.47|0
1582572000000|2020-02-24 19:20:00|1788.03|1786.53|1790.45|1788.95|1790.46|1788.96|1788.03|1786.53|0
1582572300000|2020-02-24 19:25:00|1790.46|1788.96|1793.44|1791.94|1793.97|1792.47|1790.45|1788.95|0
1582572600000|2020-02-24 19:30:00|1793.45|1791.95|1793.69|1792.19|1794.2|1792.7|1792.81|1791.31|0
1582572900000|2020-02-24 19:35:00|1793.68|1792.18|1795.4|1793.9|1795.42|1793.92|1792.04|1790.54|0
1582573200000|2020-02-24 19:40:00|1795.39|1793.89|1795.5|1794|1795.51|1794.01|1794.02|1792.52|0
1582573500000|2020-02-24 19:45:00|1795.51|1794.01|1797.28|1795.78|1797.33|1795.83|1795.48|1793.98|0
1582573800000|2020-02-24 19:50:00|1797.29|1795.79|1797.6|1796.1|1797.9|1796.4|1796.06|1794.56|0
1582574100000|2020-02-24 19:55:00|1797.61|1796.11|1797.84|1796.34|1798.77|1797.27|1796.31|1794.81|0
1582574400000|2020-02-24 20:00:00|1797.85|1796.35|1797.59|1796.09|1798.87|1797.37|1797.09|1795.59|0
1582574700000|2020-02-24 20:05:00|1797.6|1796.1|1798.31|1796.81|1799.3|1797.8|1797.54|1796.04|0
1582575000000|2020-02-24 20:10:00|1798.34|1796.84|1796.26|1794.76|1798.35|1796.85|1796.22|1794.72|0
1582575300000|2020-02-24 20:15:00|1796.28|1794.78|1796.3|1794.8|1796.78|1795.28|1795.24|1793.74|0
1582575600000|2020-02-24 20:20:00|1796.28|1794.78|1796.03|1794.53|1797.3|1795.8|1795.33|1793.83|0
1582575900000|2020-02-24 20:25:00|1796.04|1794.54|1794.68|1793.18|1796.04|1794.54|1794.63|1793.13|0
1582576200000|2020-02-24 20:30:00|1794.67|1793.17|1794.2|1792.7|1795.23|1793.73|1793.22|1791.72|0
1582576500000|2020-02-24 20:35:00|1794.18|1792.68|1792.37|1790.87|1794.69|1793.19|1792.36|1790.86|0
1582576800000|2020-02-24 20:40:00|1792.35|1790.85|1790.43|1788.93|1792.43|1790.93|1790.38|1788.88|0
1582577100000|2020-02-24 20:45:00|1790.45|1788.95|1792.99|1791.49|1793.46|1791.96|1790.43|1788.93|0
1582577400000|2020-02-24 20:50:00|1792.88|1791.38|1788.49|1786.99|1792.88|1791.38|1788.48|1786.98|0
1582577700000|2020-02-24 20:55:00|1788.48|1786.98|1787.63|1786.13|1788.6|1787.1|1787.18|1785.68|0
1582578000000|2020-02-24 21:00:00|1787.59|1786.09|1785.98|1784.48|1788.06|1786.56|1785.74|1784.24|0
1582578300000|2020-02-24 21:05:00|1786.01|1784.51|1785.62|1784.12|1786.09|1784.59|1785.18|1783.68|0
1582578600000|2020-02-24 21:10:00|1785.58|1784.08|1787.97|1786.47|1788.51|1787.01|1784.99|1783.49|0
1582578900000|2020-02-24 21:15:00|1788.01|1786.51|1787.57|1786.07|1788.14|1786.64|1787.57|1786.07|0
1582579200000|2020-02-24 21:20:00|1787.66|1786.16|1787.71|1786.21|1787.71|1786.21|1787.54|1786.04|0
1582579800000|2020-02-24 21:30:00|1787.67|1786.17|1787.15|1785.65|1788.28|1786.78|1785.53|1784.03|0
1582580100000|2020-02-24 21:35:00|1787.13|1785.63|1785.79|1784.29|1787.29|1785.79|1785.79|1784.29|0
1582580400000|2020-02-24 21:40:00|1785.81|1784.31|1786.28|1784.78|1786.77|1785.27|1785.79|1784.29|0
1582580700000|2020-02-24 21:45:00|1786.26|1784.76|1788.86|1787.36|1788.97|1787.47|1786.03|1784.53|0
1582581000000|2020-02-24 21:50:00|1788.84|1787.34|1790.11|1788.61|1790.49|1788.99|1788.62|1787.12|0
1582581300000|2020-02-24 21:55:00|1790.13|1788.63|1789.05|1787.55|1790.22|1788.72|1788.74|1787.24|0
1582581600000|2020-02-24 22:00:00|1789.13|1787.63|1789.42|1787.92|1789.5|1788|1789.13|1787.63|0
1582581900000|2020-02-24 22:05:00|1789.25|1787.75|1789.42|1787.92|1789.54|1788.04|1789.25|1787.75|0
1582582200000|2020-02-24 22:10:00|1789.29|1787.79|1789.36|1787.86|1789.52|1788.02|1788.97|1787.47|0
1582582500000|2020-02-24 22:15:00|1789.31|1787.81|1789.52|1788.02|1789.52|1788.02|1789.31|1787.81|0
1582582800000|2020-02-24 22:20:00|1789.56|1788.06|1789.6|1788.1|1789.68|1788.18|1789.44|1787.94|0
1582583100000|2020-02-24 22:25:00|1789.56|1788.06|1789.6|1788.1|1789.6|1788.1|1789.56|1788.06|0
1582583400000|2020-02-24 22:30:00|1789.56|1788.06|1789.4|1787.9|1789.6|1788.1|1789.31|1787.81|0
1582583700000|2020-02-24 22:35:00|1789.35|1787.85|1789.22|1787.72|1789.39|1787.89|1789.18|1787.68|0
1582584000000|2020-02-24 22:40:00|1789.26|1787.76|1789.02|1787.52|1789.26|1787.76|1788.94|1787.44|0
1582584300000|2020-02-24 22:45:00|1788.98|1787.48|1788.94|1787.44|1789.02|1787.52|1788.77|1787.27|0
1582584600000|2020-02-24 22:50:00|1788.98|1787.48|1789.14|1787.64|1789.26|1787.76|1788.94|1787.44|0
1582584900000|2020-02-24 22:55:00|1789.1|1787.6|1788.94|1787.44|1789.26|1787.76|1788.81|1787.31|0
1582585200000|2020-02-24 23:00:00|1788.71|1787.21|1790.55|1789.05|1790.55|1789.05|1784.3|1782.8|0
1582585500000|2020-02-24 23:05:00|1790.53|1789.03|1791.07|1789.57|1792.42|1790.92|1790.06|1788.56|0
1582585800000|2020-02-24 23:10:00|1791.09|1789.59|1791.83|1790.33|1792.47|1790.97|1790.79|1789.29|0
1582586100000|2020-02-24 23:15:00|1791.85|1790.35|1792.06|1790.56|1792.3|1790.8|1790.93|1789.43|0
1582586400000|2020-02-24 23:20:00|1792.07|1790.57|1792.4|1790.9|1792.6|1791.1|1791.77|1790.27|0
1582586700000|2020-02-24 23:25:00|1792.42|1790.92|1790.68|1789.18|1792.7|1791.2|1790.19|1788.69|0
1582587000000|2020-02-24 23:30:00|1790.7|1789.2|1789.41|1787.91|1791.52|1790.02|1788.56|1787.06|0
1582587300000|2020-02-24 23:35:00|1789.42|1787.92|1790.55|1789.05|1790.55|1789.05|1788.56|1787.06|0
1582587600000|2020-02-24 23:40:00|1790.53|1789.03|1792.6|1791.1|1792.84|1791.34|1790.44|1788.94|0
1582587900000|2020-02-24 23:45:00|1792.58|1791.08|1792.95|1791.45|1793.58|1792.08|1791.53|1790.03|0
1582588200000|2020-02-24 23:50:00|1792.91|1791.41|1793.29|1791.79|1793.29|1791.79|1792.11|1790.61|0
1582588500000|2020-02-24 23:55:00|1793.3|1791.8|1794.03|1792.53|1794.66|1793.16|1793.29|1791.79|0
1582588800000|2020-02-25 00:00:00|1793.98|1792.48|1795.95|1794.45|1796.09|1794.59|1793.15|1791.65|0
1582589100000|2020-02-25 00:05:00|1795.97|1794.47|1796.44|1794.94|1796.44|1794.94|1795.11|1793.61|0
1582589400000|2020-02-25 00:10:00|1796.45|1794.95|1797.32|1795.82|1797.47|1795.97|1795.96|1794.46|0
1582589700000|2020-02-25 00:15:00|1797.3|1795.8|1801.49|1799.99|1802.05|1800.55|1796.83|1795.33|0
1582590000000|2020-02-25 00:20:00|1801.47|1799.97|1800.49|1798.99|1801.47|1799.97|1800.49|1798.99|0
1582590300000|2020-02-25 00:25:00|1800.5|1799|1801.42|1799.92|1801.44|1799.94|1800.45|1798.95|0
1582590600000|2020-02-25 00:30:00|1801.41|1799.91|1801.51|1800.01|1801.85|1800.35|1800.43|1798.93|0
1582590900000|2020-02-25 00:35:00|1801.68|1800.18|1803.79|1802.29|1803.84|1802.34|1801.46|1799.96|0
1582591200000|2020-02-25 00:40:00|1803.78|1802.28|1801.98|1800.48|1803.79|1802.29|1801.5|1800|0
1582591500000|2020-02-25 00:45:00|1801.97|1800.47|1801.95|1800.45|1802.45|1800.95|1801.04|1799.54|0
1582591800000|2020-02-25 00:50:00|1801.97|1800.47|1803.79|1802.29|1804.24|1802.74|1801.95|1800.45|0
1582592100000|2020-02-25 00:55:00|1803.8|1802.3|1804.34|1802.84|1804.79|1803.29|1803.78|1802.28|0
1582592400000|2020-02-25 01:00:00|1804.36|1802.86|1805.75|1804.25|1806.08|1804.58|1803.04|1801.54|0
1582592700000|2020-02-25 01:05:00|1805.76|1804.26|1806.68|1805.18|1807.17|1805.67|1805.75|1804.25|0
1582593000000|2020-02-25 01:10:00|1806.69|1805.19|1807.1|1805.6|1807.19|1805.69|1806.17|1804.67|0
1582593300000|2020-02-25 01:15:00|1807.08|1805.58|1807.06|1805.56|1807.55|1806.05|1806.6|1805.1|0
1582593600000|2020-02-25 01:20:00|1807.07|1805.57|1808.67|1807.17|1810|1808.5|1807.06|1805.56|0
1582593900000|2020-02-25 01:25:00|1808.66|1807.16|1808.13|1806.63|1809.12|1807.62|1808.12|1806.62|0
1582594200000|2020-02-25 01:30:00|1808.14|1806.64|1809.53|1808.03|1809.55|1808.05|1807.23|1805.73|0
1582594500000|2020-02-25 01:35:00|1809.52|1808.02|1810.11|1808.61|1810.42|1808.92|1808.62|1807.12|0
1582594800000|2020-02-25 01:40:00|1810.1|1808.6|1810.23|1808.73|1810.69|1809.19|1809.67|1808.17|0
1582595100000|2020-02-25 01:45:00|1810.24|1808.74|1810.66|1809.16|1811.54|1810.04|1810.2|1808.7|0
1582595400000|2020-02-25 01:50:00|1810.68|1809.18|1809.22|1807.72|1810.68|1809.18|1808.8|1807.3|0
1582595700000|2020-02-25 01:55:00|1809.24|1807.74|1807.38|1805.88|1809.24|1807.74|1807.36|1805.86|0
1582596000000|2020-02-25 02:00:00|1807.35|1805.85|1807.89|1806.39|1808.8|1807.3|1807.33|1805.83|0
1582596300000|2020-02-25 02:05:00|1807.94|1806.44|1808.28|1806.78|1808.77|1807.27|1807.86|1806.36|0
1582596600000|2020-02-25 02:10:00|1808.22|1806.72|1808.23|1806.73|1808.23|1806.73|1806.37|1804.87|0
1582596900000|2020-02-25 02:15:00|1808.22|1806.72|1809.56|1808.06|1809.57|1808.07|1808.21|1806.71|0
1582597200000|2020-02-25 02:20:00|1809.57|1808.07|1810.04|1808.54|1810.26|1808.76|1809.56|1808.06|0
1582597500000|2020-02-25 02:25:00|1809.93|1808.43|1808.64|1807.14|1810.05|1808.55|1808.64|1807.14|0
1582597800000|2020-02-25 02:30:00|1808.63|1807.13|1808.66|1807.16|1809.14|1807.64|1807.74|1806.24|0
1582598100000|2020-02-25 02:35:00|1808.65|1807.15|1807.74|1806.24|1808.69|1807.19|1807.71|1806.21|0
1582598400000|2020-02-25 02:40:00|1807.73|1806.23|1807.69|1806.19|1808.23|1806.73|1807.3|1805.8|0
1582598700000|2020-02-25 02:45:00|1807.68|1806.18|1807.68|1806.18|1808.19|1806.69|1806.8|1805.3|0
1582599000000|2020-02-25 02:50:00|1807.56|1806.06|1805.8|1804.3|1807.68|1806.18|1805.35|1803.85|0
1582599300000|2020-02-25 02:55:00|1805.81|1804.31|1804.77|1803.27|1806.71|1805.21|1804.74|1803.24|0
1582599600000|2020-02-25 03:00:00|1804.75|1803.25|1804.35|1802.85|1805.27|1803.77|1803.44|1801.94|0
1582599900000|2020-02-25 03:05:00|1804.34|1802.84|1802.99|1801.49|1804.86|1803.36|1802.99|1801.49|0
1582600200000|2020-02-25 03:10:00|1802.97|1801.47|1803.92|1802.42|1803.93|1802.43|1802.57|1801.07|0
1582600500000|2020-02-25 03:15:00|1803.9|1802.4|1804.85|1803.35|1804.86|1803.36|1803.47|1801.97|0
1582600800000|2020-02-25 03:20:00|1804.84|1803.34|1804.38|1802.88|1805.31|1803.81|1804.37|1802.87|0
1582601100000|2020-02-25 03:25:00|1804.37|1802.87|1806.25|1804.75|1806.25|1804.75|1804.37|1802.87|0
1582601400000|2020-02-25 03:30:00|1806.27|1804.77|1805.32|1803.82|1806.48|1804.98|1805.29|1803.79|0
1582601700000|2020-02-25 03:35:00|1805.31|1803.81|1805.32|1803.82|1805.77|1804.27|1804.86|1803.36|0
1582602000000|2020-02-25 03:40:00|1805.31|1803.81|1805.32|1803.82|1805.76|1804.26|1804.87|1803.37|0
1582602300000|2020-02-25 03:45:00|1805.31|1803.81|1805.34|1803.84|1805.76|1804.26|1804.83|1803.33|0
1582602600000|2020-02-25 03:50:00|1805.35|1803.85|1806.25|1804.75|1806.45|1804.95|1805.31|1803.81|0
1582602900000|2020-02-25 03:55:00|1806.26|1804.76|1806.72|1805.22|1806.73|1805.23|1806.24|1804.74|0
1582603200000|2020-02-25 04:00:00|1806.73|1805.23|1805.34|1803.84|1806.73|1805.23|1804.87|1803.37|0
1582603500000|2020-02-25 04:05:00|1805.32|1803.82|1804.87|1803.37|1805.34|1803.84|1804.87|1803.37|0
1582603800000|2020-02-25 04:10:00|1804.86|1803.36|1804.41|1802.91|1804.89|1803.39|1804.39|1802.89|0
1582604100000|2020-02-25 04:15:00|1804.4|1802.9|1804.91|1803.41|1804.94|1803.44|1804.38|1802.88|0
1582604400000|2020-02-25 04:20:00|1804.92|1803.42|1805.36|1803.86|1805.38|1803.88|1804.9|1803.4|0
1582604700000|2020-02-25 04:25:00|1805.29|1803.79|1806.76|1805.26|1806.76|1805.26|1804.5|1803|0
1582605000000|2020-02-25 04:30:00|1806.74|1805.24|1806.36|1804.86|1806.79|1805.29|1806.29|1804.79|0
1582605300000|2020-02-25 04:35:00|1806.35|1804.85|1806.79|1805.29|1806.79|1805.29|1806.33|1804.83|0
1582605600000|2020-02-25 04:40:00|1806.68|1805.18|1806.3|1804.8|1806.82|1805.32|1806.27|1804.77|0
1582605900000|2020-02-25 04:45:00|1806.31|1804.81|1806.78|1805.28|1807.2|1805.7|1806.31|1804.81|0
1582606200000|2020-02-25 04:50:00|1806.77|1805.27|1806.77|1805.27|1807.22|1805.72|1806.75|1805.25|0
1582606500000|2020-02-25 04:55:00|1806.75|1805.25|1807.17|1805.67|1807.17|1805.67|1806.69|1805.19|0
1582606800000|2020-02-25 05:00:00|1807.15|1805.65|1807.56|1806.06|1808.24|1806.74|1806.72|1805.22|0
1582607100000|2020-02-25 05:05:00|1807.57|1806.07|1808.03|1806.53|1808.45|1806.95|1807.56|1806.06|0
1582607400000|2020-02-25 05:10:00|1808.02|1806.52|1808.02|1806.52|1808.44|1806.94|1807.54|1806.04|0
1582607700000|2020-02-25 05:15:00|1808.07|1806.57|1807.73|1806.23|1808.45|1806.95|1806.95|1805.45|0
1582608000000|2020-02-25 05:20:00|1807.85|1806.35|1806.81|1805.31|1808.23|1806.73|1806.81|1805.31|0
1582608300000|2020-02-25 05:25:00|1806.82|1805.32|1807.47|1805.97|1807.9|1806.4|1806.81|1805.31|0
1582608600000|2020-02-25 05:30:00|1807.45|1805.95|1807.45|1805.95|1807.5|1806|1806.96|1805.46|0
1582608900000|2020-02-25 05:35:00|1807.44|1805.94|1808|1806.5|1808|1806.5|1806.99|1805.49|0
1582609200000|2020-02-25 05:40:00|1808.42|1806.92|1808.87|1807.37|1808.87|1807.37|1807.97|1806.47|0
1582609500000|2020-02-25 05:45:00|1808.89|1807.39|1808.8|1807.3|1809.7|1808.2|1807.95|1806.45|0
1582609800000|2020-02-25 05:50:00|1808.69|1807.19|1808.42|1806.92|1808.84|1807.34|1807.5|1806|0
1582610100000|2020-02-25 05:55:00|1808.4|1806.9|1809.29|1807.79|1809.72|1808.22|1807.54|1806.04|0
1582610400000|2020-02-25 06:00:00|1809.3|1807.8|1808.8|1807.3|1809.3|1807.8|1807.91|1806.41|0
1582610700000|2020-02-25 06:05:00|1808.89|1807.39|1809.22|1807.72|1809.7|1808.2|1808.32|1806.82|0
1582611000000|2020-02-25 06:10:00|1809.23|1807.73|1809.78|1808.28|1810.2|1808.7|1808.42|1806.92|0
1582611300000|2020-02-25 06:15:00|1809.76|1808.26|1810.19|1808.69|1810.61|1809.11|1808.92|1807.42|0
1582611600000|2020-02-25 06:20:00|1810.3|1808.8|1810.08|1808.58|1810.93|1809.43|1809.58|1808.08|0
1582611900000|2020-02-25 06:25:00|1810.07|1808.57|1810.94|1809.44|1810.96|1809.46|1809.64|1808.14|0
1582612200000|2020-02-25 06:30:00|1810.96|1809.46|1811.3|1809.8|1811.72|1810.22|1810.51|1809.01|0
1582612500000|2020-02-25 06:35:00|1811.29|1809.79|1811.23|1809.73|1811.29|1809.79|1810.8|1809.3|0
1582612800000|2020-02-25 06:40:00|1811.17|1809.67|1810.85|1809.35|1811.23|1809.73|1810.41|1808.91|0
1582613100000|2020-02-25 06:45:00|1810.83|1809.33|1809.5|1808|1811.27|1809.77|1809.5|1808|0
1582613400000|2020-02-25 06:50:00|1809.51|1808.01|1810.59|1809.09|1811.24|1809.74|1809.05|1807.55|0
1582613700000|2020-02-25 06:55:00|1810.6|1809.1|1810.91|1809.41|1811.95|1810.45|1809.77|1808.27|0
1582614000000|2020-02-25 07:00:00|1810.8|1809.3|1809.55|1808.05|1810.8|1809.3|1808.64|1807.14|0
1582614300000|2020-02-25 07:05:00|1809.54|1808.04|1807.87|1806.37|1810.02|1808.52|1807.87|1806.37|0
1582614600000|2020-02-25 07:10:00|1807.99|1806.49|1808.76|1807.26|1809.2|1807.7|1807.99|1806.49|0
1582614900000|2020-02-25 07:15:00|1808.78|1807.28|1808.31|1806.81|1808.78|1807.28|1807.85|1806.35|0
1582615200000|2020-02-25 07:20:00|1808.3|1806.8|1805.99|1804.49|1808.33|1806.83|1805.46|1803.96|0
1582615500000|2020-02-25 07:25:00|1806|1804.5|1803.99|1802.49|1806.02|1804.52|1802.9|1801.4|0
1582615800000|2020-02-25 07:30:00|1803.97|1802.47|1805.2|1803.7|1806.58|1805.08|1803.93|1802.43|96
1582616100000|2020-02-25 07:35:00|1805.33|1803.83|1801.7|1800.2|1805.33|1803.83|1801.7|1800.2|86
1582616400000|2020-02-25 07:40:00|1801.83|1800.33|1803.83|1802.33|1804.2|1802.7|1801.83|1800.33|90
1582616700000|2020-02-25 07:45:00|1803.95|1802.45|1804.7|1803.2|1804.95|1803.45|1803.2|1801.7|77
1582617000000|2020-02-25 07:50:00|1804.83|1803.33|1806.2|1804.7|1806.58|1805.08|1804.83|1803.33|93
1582617300000|2020-02-25 07:55:00|1806.16|1804.66|1807.04|1805.54|1807.61|1806.11|1805.27|1803.77|0
1582617600000|2020-02-25 08:00:00|1806.92|1805.42|1810.83|1810.33|1813.2|1812.7|1803.58|1803.08|12905
1582617900000|2020-02-25 08:05:00|1810.58|1810.08|1806.08|1805.58|1811.33|1810.83|1805.58|1805.08|3877
1582618200000|2020-02-25 08:10:00|1805.83|1805.33|1808.33|1807.83|1810.33|1809.83|1805.58|1805.08|4182
1582618500000|2020-02-25 08:15:00|1808.58|1808.08|1805.7|1805.2|1808.58|1808.08|1804.83|1804.33|2845
1582618800000|2020-02-25 08:20:00|1805.58|1805.08|1804.83|1804.33|1807.83|1807.33|1803.2|1802.7|2483
1582619100000|2020-02-25 08:25:00|1804.7|1804.2|1801.83|1801.33|1804.7|1804.2|1801.08|1800.58|2227
1582619400000|2020-02-25 08:30:00|1801.7|1801.2|1805.33|1804.83|1805.58|1805.08|1800.08|1799.58|2346
1582619700000|2020-02-25 08:35:00|1805.08|1804.58|1799.08|1798.58|1805.83|1805.33|1798.58|1798.08|2164
1582620000000|2020-02-25 08:40:00|1799.18|1798.68|1797.05|1796.55|1800.43|1799.93|1796.18|1795.68|2606
1582620300000|2020-02-25 08:45:00|1797.18|1796.68|1795.8|1795.3|1798.68|1798.18|1794.93|1794.43|2957
1582620600000|2020-02-25 08:50:00|1795.68|1795.18|1794.18|1793.68|1796.68|1796.18|1793.43|1792.93|2082
1582620900000|2020-02-25 08:55:00|1793.93|1793.43|1792.68|1792.18|1794.68|1794.18|1792.18|1791.68|2607
1582621200000|2020-02-25 09:00:00|1792.93|1792.43|1796.05|1795.55|1797.18|1796.68|1792.68|1792.18|3312
1582621500000|2020-02-25 09:05:00|1795.93|1795.43|1792.93|1792.43|1796.68|1796.18|1792.43|1791.93|2244
1582621800000|2020-02-25 09:10:00|1792.68|1792.18|1791.93|1791.43|1793.68|1793.18|1790.93|1790.43|1641
1582622100000|2020-02-25 09:15:00|1792.18|1791.68|1790.05|1789.55|1793.18|1792.68|1789.18|1788.68|1649
1582622400000|2020-02-25 09:20:00|1790.18|1789.68|1788.43|1787.93|1790.93|1790.43|1788.18|1787.68|1556
1582622700000|2020-02-25 09:25:00|1787.93|1787.43|1788.43|1787.93|1791.05|1790.55|1787.68|1787.18|1419
1582623000000|2020-02-25 09:30:00|1788.55|1788.05|1790.93|1790.43|1790.93|1790.43|1787.43|1786.93|2284
1582623300000|2020-02-25 09:35:00|1790.68|1790.18|1789.43|1788.93|1790.93|1790.43|1788.68|1788.18|1427
1582623600000|2020-02-25 09:40:00|1789.3|1788.8|1791.43|1790.93|1791.43|1790.93|1787.93|1787.43|992
1582623900000|2020-02-25 09:45:00|1791.55|1791.05|1792.3|1791.8|1793.43|1792.93|1791.43|1790.93|1792
1582624200000|2020-02-25 09:50:00|1792.18|1791.68|1790.43|1789.93|1792.68|1792.18|1789.93|1789.43|1138
1582624500000|2020-02-25 09:55:00|1790.55|1790.05|1788.68|1788.18|1790.93|1790.43|1788.43|1787.93|890
1582624800000|2020-02-25 10:00:00|1788.43|1787.93|1791.68|1791.18|1792.18|1791.68|1788.43|1787.93|1668
1582625100000|2020-02-25 10:05:00|1791.43|1790.93|1790.68|1790.18|1792.05|1791.55|1790.43|1789.93|2353
1582625400000|2020-02-25 10:10:00|1790.55|1790.05|1791.05|1790.55|1792.68|1792.18|1789.68|1789.18|1378
1582625700000|2020-02-25 10:15:00|1791.18|1790.68|1789.43|1788.93|1791.68|1791.18|1789.3|1788.8|735
1582626000000|2020-02-25 10:20:00|1789.55|1789.05|1788.43|1787.93|1791.18|1790.68|1788.18|1787.68|923
1582626300000|2020-02-25 10:25:00|1788.68|1788.18|1787.93|1787.43|1789.8|1789.3|1787.43|1786.93|1438
1582626600000|2020-02-25 10:30:00|1787.8|1787.3|1786.43|1785.93|1787.93|1787.43|1784.68|1784.18|2616
1582626900000|2020-02-25 10:35:00|1786.3|1785.8|1785.93|1785.43|1787.68|1787.18|1785.8|1785.3|1171
1582627200000|2020-02-25 10:40:00|1785.8|1785.3|1783.68|1783.18|1785.93|1785.43|1783.68|1783.18|1484
1582627500000|2020-02-25 10:45:00|1783.8|1783.3|1785.05|1784.55|1785.05|1784.55|1781.43|1780.93|2302
1582627800000|2020-02-25 10:50:00|1785.18|1784.68|1786.68|1786.18|1787.18|1786.68|1784.05|1783.55|1595
1582628100000|2020-02-25 10:55:00|1786.93|1786.43|1787.18|1786.68|1789.18|1788.68|1786.68|1786.18|1917
1582628400000|2020-02-25 11:00:00|1787.3|1786.8|1784.18|1783.68|1787.43|1786.93|1783.68|1783.18|1026
1582628700000|2020-02-25 11:05:00|1784.05|1783.55|1784.18|1783.68|1784.55|1784.05|1783.18|1782.68|880
1582629000000|2020-02-25 11:10:00|1784.05|1783.55|1785.43|1784.93|1785.68|1785.18|1783.68|1783.18|1188
1582629300000|2020-02-25 11:15:00|1785.3|1784.8|1783.18|1782.68|1785.68|1785.18|1782.68|1782.18|1116
1582629600000|2020-02-25 11:20:00|1782.93|1782.43|1783.68|1783.18|1784.43|1783.93|1782.68|1782.18|1010
1582629900000|2020-02-25 11:25:00|1783.55|1783.05|1786.55|1786.05|1786.68|1786.18|1782.93|1782.43|1202
1582630200000|2020-02-25 11:30:00|1786.43|1785.93|1789.43|1788.93|1789.43|1788.93|1786.18|1785.68|1921
1582630500000|2020-02-25 11:35:00|1789.68|1789.18|1790.18|1789.68|1791.68|1791.18|1789.18|1788.68|1825
1582630800000|2020-02-25 11:40:00|1790.43|1789.93|1788.68|1788.18|1790.68|1790.18|1787.68|1787.18|2023
1582631100000|2020-02-25 11:45:00|1788.8|1788.3|1789.18|1788.68|1790.18|1789.68|1787.93|1787.43|1163
1582631400000|2020-02-25 11:50:00|1789.3|1788.8|1789.05|1788.55|1791.3|1790.8|1788.93|1788.43|1389
1582631700000|2020-02-25 11:55:00|1788.93|1788.43|1786.43|1785.93|1789.18|1788.68|1785.93|1785.43|972
1582632000000|2020-02-25 12:00:00|1786.55|1786.05|1789.43|1788.93|1789.43|1788.93|1786.43|1785.93|1327
1582632300000|2020-02-25 12:05:00|1789.3|1788.8|1790.05|1789.55|1790.18|1789.68|1788.68|1788.18|1090
1582632600000|2020-02-25 12:10:00|1790.18|1789.68|1788.68|1788.18|1790.3|1789.8|1787.68|1787.18|506
1582632900000|2020-02-25 12:15:00|1788.8|1788.3|1788.68|1788.18|1790.68|1790.18|1788.43|1787.93|823
1582633200000|2020-02-25 12:20:00|1788.43|1787.93|1789.93|1789.43|1790.93|1790.43|1787.43|1786.93|1876
1582633500000|2020-02-25 12:25:00|1790.18|1789.68|1789.93|1789.43|1791.43|1790.93|1789.93|1789.43|1598
1582633800000|2020-02-25 12:30:00|1789.68|1789.18|1791.68|1791.18|1792.05|1791.55|1788.93|1788.43|1837
1582634100000|2020-02-25 12:35:00|1791.8|1791.3|1792.43|1791.93|1792.93|1792.43|1791.43|1790.93|1424
1582634400000|2020-02-25 12:40:00|1792.08|1791.58|1790.08|1789.58|1792.33|1791.83|1790.08|1789.58|1452
1582634700000|2020-02-25 12:45:00|1790.2|1789.7|1793.33|1792.83|1793.83|1793.33|1790.2|1789.7|1122
1582635000000|2020-02-25 12:50:00|1793.08|1792.58|1796.08|1795.58|1796.33|1795.83|1792.83|1792.33|1407
1582635300000|2020-02-25 12:55:00|1795.83|1795.33|1794.33|1793.83|1796.2|1795.7|1794.08|1793.58|1306
1582635600000|2020-02-25 13:00:00|1794.2|1793.7|1793.08|1792.58|1794.33|1793.83|1792.58|1792.08|799
1582635900000|2020-02-25 13:05:00|1793.2|1792.7|1794.7|1794.2|1794.83|1794.33|1792.83|1792.33|793
1582636200000|2020-02-25 13:10:00|1794.58|1794.08|1794.58|1794.08|1796.83|1796.33|1794.33|1793.83|1747
1582636500000|2020-02-25 13:15:00|1794.45|1793.95|1792.58|1792.08|1794.45|1793.95|1792.58|1792.08|917
1582636800000|2020-02-25 13:20:00|1792.7|1792.2|1790.33|1789.83|1793.08|1792.58|1790.33|1789.83|841
1582637100000|2020-02-25 13:25:00|1790.08|1789.58|1789.33|1788.83|1790.58|1790.08|1788.83|1788.33|758
1582637400000|2020-02-25 13:30:00|1789.45|1788.95|1789.83|1789.33|1789.83|1789.33|1788.33|1787.83|1359
1582637700000|2020-02-25 13:35:00|1789.58|1789.08|1791.08|1790.58|1791.33|1790.83|1788.83|1788.33|906
1582638000000|2020-02-25 13:40:00|1790.83|1790.33|1790.08|1789.58|1791.58|1791.08|1789.83|1789.33|1200
1582638300000|2020-02-25 13:45:00|1790.2|1789.7|1791.08|1790.58|1791.83|1791.33|1790.08|1789.58|1262
1582638600000|2020-02-25 13:50:00|1791.2|1790.7|1792.08|1791.58|1792.58|1792.08|1790.83|1790.33|1193
1582638900000|2020-02-25 13:55:00|1791.95|1791.45|1792.08|1791.58|1793.83|1793.33|1790.83|1790.33|1580
1582639200000|2020-02-25 14:00:00|1791.95|1791.45|1790.83|1790.33|1792.33|1791.83|1790.08|1789.58|1317
1582639500000|2020-02-25 14:05:00|1790.7|1790.2|1790.08|1789.58|1791.58|1791.08|1790.08|1789.58|966
1582639800000|2020-02-25 14:10:00|1790.2|1789.7|1790.08|1789.58|1790.83|1790.33|1789.83|1789.33|796
1582640100000|2020-02-25 14:15:00|1789.95|1789.45|1794.33|1793.83|1794.33|1793.83|1789.83|1789.33|2117
1582640400000|2020-02-25 14:20:00|1794.58|1794.08|1795.83|1795.33|1796.58|1796.08|1794.58|1794.08|1553
1582640700000|2020-02-25 14:25:00|1795.7|1795.2|1796.33|1795.83|1797.08|1796.58|1795.08|1794.58|1949
1582641000000|2020-02-25 14:30:00|1796.58|1796.08|1791.58|1791.08|1797.33|1796.83|1791.33|1790.83|3981
1582641300000|2020-02-25 14:35:00|1791.7|1791.2|1793.7|1793.2|1796.2|1795.7|1791.33|1790.83|2036
1582641600000|2020-02-25 14:40:00|1793.83|1793.33|1788.58|1788.08|1793.83|1793.33|1788.58|1788.08|2799
1582641900000|2020-02-25 14:45:00|1788.7|1788.2|1788.45|1787.95|1788.83|1788.33|1786.08|1785.58|3251
1582642200000|2020-02-25 14:50:00|1788.33|1787.83|1789.08|1788.58|1789.58|1789.08|1785.83|1785.33|3587
1582642500000|2020-02-25 14:55:00|1788.83|1788.33|1788.58|1788.08|1790.7|1790.2|1786.33|1785.83|2004
1582642800000|2020-02-25 15:00:00|1787.83|1787.33|1787.83|1787.33|1790.83|1790.33|1787.08|1786.58|3286
1582643100000|2020-02-25 15:05:00|1787.7|1787.2|1788.08|1787.58|1790.33|1789.83|1786.83|1786.33|2111
1582643400000|2020-02-25 15:10:00|1788.14|1787.64|1787.39|1786.89|1789.89|1789.39|1786.51|1786.01|2624
1582643700000|2020-02-25 15:15:00|1787.51|1787.01|1784.89|1784.39|1788.64|1788.14|1784.39|1783.89|3006
1582644000000|2020-02-25 15:20:00|1784.76|1784.26|1780.89|1780.39|1785.14|1784.64|1780.64|1780.14|3169
1582644300000|2020-02-25 15:25:00|1781.01|1780.51|1776.64|1776.14|1781.14|1780.64|1775.39|1774.89|4437
1582644600000|2020-02-25 15:30:00|1776.51|1776.01|1774.64|1774.14|1778.64|1778.14|1771.89|1771.39|4806
1582644900000|2020-02-25 15:35:00|1774.76|1774.26|1775.64|1775.14|1776.89|1776.39|1772.39|1771.89|3330
1582645200000|2020-02-25 15:40:00|1775.51|1775.01|1778.64|1778.14|1779.14|1778.64|1774.01|1773.51|5095
1582645500000|2020-02-25 15:45:00|1778.39|1777.89|1775.89|1775.39|1779.89|1779.39|1775.39|1774.89|3920
1582645800000|2020-02-25 15:50:00|1776.01|1775.51|1772.51|1772.01|1776.14|1775.64|1770.39|1769.89|5072
1582646100000|2020-02-25 15:55:00|1772.64|1772.14|1772.64|1772.14|1772.89|1772.39|1770.51|1770.01|2866
1582646400000|2020-02-25 16:00:00|1772.89|1772.39|1772.64|1772.14|1775.39|1774.89|1771.89|1771.39|3818
1582646700000|2020-02-25 16:05:00|1772.51|1772.01|1770.39|1769.89|1774.39|1773.89|1769.89|1769.39|4736
1582647000000|2020-02-25 16:10:00|1770.26|1769.76|1769.39|1768.89|1772.39|1771.89|1769.14|1768.64|4378
1582647300000|2020-02-25 16:15:00|1769.51|1769.01|1767.64|1767.14|1769.64|1769.14|1766.51|1766.01|5216
1582647600000|2020-02-25 16:20:00|1767.39|1766.89|1768.91|1767.41|1769.01|1768.51|1766.39|1765.89|5451
1582647900000|2020-02-25 16:25:00|1768.92|1767.42|1769.38|1767.88|1772.41|1770.91|1767.98|1766.48|2384
1582648200000|2020-02-25 16:30:00|1769.25|1767.75|1767.89|1766.39|1769.41|1767.91|1766.76|1765.26|857
1582648500000|2020-02-25 16:35:00|1767.76|1766.26|1768.64|1767.14|1769.14|1767.64|1765.76|1764.26|289
1582648800000|2020-02-25 16:40:00|1768.76|1767.26|1764.76|1763.26|1769.64|1768.14|1764.64|1763.14|3206
1582649100000|2020-02-25 16:45:00|1764.89|1763.39|1769.01|1767.51|1769.01|1767.51|1764.89|1763.39|1156
1582649400000|2020-02-25 16:50:00|1768.89|1767.39|1770.76|1769.26|1770.76|1769.26|1768.26|1766.76|54
1582649700000|2020-02-25 16:55:00|1770.64|1769.14|1770.21|1768.71|1771.01|1769.51|1769.84|1768.34|58
1582650000000|2020-02-25 17:00:00|1769.9|1768.4|1770.01|1768.51|1772.59|1771.09|1769.89|1768.39|0
1582650300000|2020-02-25 17:05:00|1770.02|1768.52|1770.89|1769.39|1771.78|1770.28|1769.85|1768.35|0
1582650600000|2020-02-25 17:10:00|1770.88|1769.38|1770.8|1769.3|1773.2|1771.7|1770.78|1769.28|0
1582650900000|2020-02-25 17:15:00|1770.78|1769.28|1767.72|1766.22|1771.09|1769.59|1766.85|1765.35|0
1582651200000|2020-02-25 17:20:00|1767.73|1766.23|1766.33|1764.83|1768.21|1766.71|1766.25|1764.75|0
1582651500000|2020-02-25 17:25:00|1766.35|1764.85|1766.31|1764.81|1767.31|1765.81|1765.74|1764.24|0
1582651800000|2020-02-25 17:30:00|1766.28|1764.78|1768.78|1767.28|1769.22|1767.72|1765.87|1764.37|0
1582652100000|2020-02-25 17:35:00|1768.77|1767.27|1770.12|1768.62|1770.25|1768.75|1768.74|1767.24|0
1582652400000|2020-02-25 17:40:00|1770.11|1768.61|1766.08|1764.58|1770.14|1768.64|1765.57|1764.07|0
1582652700000|2020-02-25 17:45:00|1766.07|1764.57|1763.7|1762.2|1766.09|1764.59|1763.59|1762.09|0
1582653000000|2020-02-25 17:50:00|1763.72|1762.22|1765.83|1764.33|1766.31|1764.81|1763.61|1762.11|0
1582653300000|2020-02-25 17:55:00|1765.84|1764.34|1763.17|1761.67|1766.32|1764.82|1762.69|1761.19|0
1582653600000|2020-02-25 18:00:00|1763.12|1761.62|1762.51|1761.01|1764.13|1762.63|1760.64|1759.14|0
1582653900000|2020-02-25 18:05:00|1762.49|1760.99|1764.48|1762.98|1764.58|1763.08|1761.96|1760.46|0
1582654200000|2020-02-25 18:10:00|1764.49|1762.99|1764.24|1762.74|1765.99|1764.49|1763.74|1762.24|0
1582654500000|2020-02-25 18:15:00|1764.15|1762.65|1760.93|1759.43|1765.18|1763.68|1760.86|1759.36|0
1582654800000|2020-02-25 18:20:00|1760.94|1759.44|1761.82|1760.32|1761.93|1760.43|1760.78|1759.28|0
1582655100000|2020-02-25 18:25:00|1761.83|1760.33|1761.7|1760.2|1762.79|1761.29|1760.39|1758.89|0
1582655400000|2020-02-25 18:30:00|1761.71|1760.21|1761.27|1759.77|1761.72|1760.22|1759.5|1758|0
1582655700000|2020-02-25 18:35:00|1761.33|1759.83|1760.61|1759.11|1761.48|1759.98|1759.68|1758.18|0
1582656000000|2020-02-25 18:40:00|1760.5|1759|1761.7|1760.2|1762.22|1760.72|1759.55|1758.05|0
1582656300000|2020-02-25 18:45:00|1761.68|1760.18|1760.88|1759.38|1762.21|1760.71|1760.7|1759.2|0
1582656600000|2020-02-25 18:50:00|1760.9|1759.4|1758.96|1757.46|1762.94|1761.44|1758.33|1756.83|0
1582656900000|2020-02-25 18:55:00|1758.94|1757.44|1756.94|1755.44|1759.41|1757.91|1756.94|1755.44|0
1582657200000|2020-02-25 19:00:00|1756.96|1755.46|1756.88|1755.38|1757.43|1755.93|1755.19|1753.69|0
1582657500000|2020-02-25 19:05:00|1756.87|1755.37|1751.68|1750.18|1758.04|1756.54|1750.53|1749.03|0
1582657800000|2020-02-25 19:10:00|1751.79|1750.29|1755.3|1753.8|1755.35|1753.85|1749.5|1748|0
1582658100000|2020-02-25 19:15:00|1755.32|1753.82|1749.39|1747.89|1755.33|1753.83|1748.5|1747|0
1582658400000|2020-02-25 19:20:00|1749.36|1747.86|1749.2|1747.7|1751.46|1749.96|1748.43|1746.93|0
1582658700000|2020-02-25 19:25:00|1749.19|1747.69|1747.22|1745.72|1750.7|1749.2|1747.2|1745.7|0
1582659000000|2020-02-25 19:30:00|1747.23|1745.73|1746.72|1745.22|1748.78|1747.28|1745.07|1743.57|0
1582659300000|2020-02-25 19:35:00|1746.69|1745.19|1744.07|1742.57|1746.88|1745.38|1743.61|1742.11|0
1582659600000|2020-02-25 19:40:00|1744.06|1742.56|1749.65|1748.15|1749.72|1748.22|1743.57|1742.07|0
1582659900000|2020-02-25 19:45:00|1749.67|1748.17|1751.49|1749.99|1752.12|1750.62|1747.24|1745.74|0
1582660200000|2020-02-25 19:50:00|1751.51|1750.01|1754.16|1752.66|1754.17|1752.67|1750.52|1749.02|0
1582660500000|2020-02-25 19:55:00|1754.17|1752.67|1753.58|1752.08|1755.13|1753.63|1753.05|1751.55|0
1582660800000|2020-02-25 20:00:00|1753.6|1752.1|1755.95|1754.45|1758.89|1757.39|1753.6|1752.1|0
1582661100000|2020-02-25 20:05:00|1755.92|1754.42|1756.35|1754.85|1759.05|1757.55|1755.48|1753.98|0
1582661400000|2020-02-25 20:10:00|1756.29|1754.79|1752.92|1751.42|1756.89|1755.39|1752.83|1751.33|0
1582661700000|2020-02-25 20:15:00|1752.9|1751.4|1751.58|1750.08|1755.44|1753.94|1751.39|1749.89|0
1582662000000|2020-02-25 20:20:00|1751.59|1750.09|1748.05|1746.55|1752.57|1751.07|1746.57|1745.07|0
1582662300000|2020-02-25 20:25:00|1748.04|1746.54|1748.59|1747.09|1750.55|1749.05|1747.03|1745.53|0
1582662600000|2020-02-25 20:30:00|1748.57|1747.07|1745.16|1743.66|1748.69|1747.19|1742.91|1741.41|0
1582662900000|2020-02-25 20:35:00|1745.14|1743.64|1743.91|1742.41|1745.19|1743.69|1742.89|1741.39|0
1582663200000|2020-02-25 20:40:00|1743.9|1742.4|1748.14|1746.64|1749.58|1748.08|1743.9|1742.4|0
1582663500000|2020-02-25 20:45:00|1748.3|1746.8|1748.13|1746.63|1751.75|1750.25|1748.13|1746.63|0
1582663800000|2020-02-25 20:50:00|1748.21|1746.71|1745.83|1744.33|1748.31|1746.81|1745.21|1743.71|0
1582664100000|2020-02-25 20:55:00|1745.88|1744.38|1745.77|1744.27|1746.93|1745.43|1744.41|1742.91|0
1582664400000|2020-02-25 21:00:00|1745.54|1744.04|1749.94|1748.44|1750.13|1748.63|1743.58|1742.08|0
1582664700000|2020-02-25 21:05:00|1749.95|1748.45|1749.64|1748.14|1750.12|1748.62|1746.7|1745.2|0
1582665000000|2020-02-25 21:10:00|1749.68|1748.18|1749.34|1747.84|1749.95|1748.45|1747.76|1746.26|0
1582665300000|2020-02-25 21:15:00|1749.38|1747.88|1749.5|1748|1749.63|1748.13|1749.26|1747.76|0
1582665600000|2020-02-25 21:20:00|1749.54|1748.04|1749.5|1748|1749.59|1748.09|1749.21|1747.71|0
1582665900000|2020-02-25 21:25:00|1749.42|1747.92|1748.75|1747.25|1749.42|1747.92|1748.64|1747.14|0
1582666200000|2020-02-25 21:30:00|1748.65|1747.15|1752.51|1751.01|1752.65|1751.15|1748.65|1747.15|0
1582666500000|2020-02-25 21:35:00|1752.53|1751.03|1753.89|1752.39|1754.81|1753.31|1751.9|1750.4|0
1582666800000|2020-02-25 21:40:00|1753.91|1752.41|1753.45|1751.95|1754.36|1752.86|1752.25|1750.75|0
1582667100000|2020-02-25 21:45:00|1753.43|1751.93|1753.83|1752.33|1755.7|1754.2|1753.3|1751.8|0
1582667400000|2020-02-25 21:50:00|1753.85|1752.35|1752.62|1751.12|1753.97|1752.47|1752.62|1751.12|0
1582667700000|2020-02-25 21:55:00|1752.64|1751.14|1752.36|1750.86|1752.76|1751.26|1751.87|1750.37|0
1582668000000|2020-02-25 22:00:00|1752.28|1750.78|1752.18|1750.68|1752.4|1750.9|1752.09|1750.59|0
1582668300000|2020-02-25 22:05:00|1752.14|1750.64|1751.73|1750.23|1752.31|1750.81|1751.73|1750.23|0
1582668600000|2020-02-25 22:10:00|1751.69|1750.19|1751.72|1750.22|1752.1|1750.6|1751.59|1750.09|0
1582668900000|2020-02-25 22:15:00|1751.68|1750.18|1749.44|1747.94|1751.69|1750.19|1749.43|1747.93|0
1582669200000|2020-02-25 22:20:00|1749.35|1747.85|1749.51|1748.01|1750.01|1748.51|1749.11|1747.61|0
1582669500000|2020-02-25 22:25:00|1749.59|1748.09|1749.06|1747.56|1749.59|1748.09|1748.93|1747.43|0
1582669800000|2020-02-25 22:30:00|1748.89|1747.39|1749.47|1747.97|1749.51|1748.01|1748.85|1747.35|0
1582670100000|2020-02-25 22:35:00|1749.51|1748.01|1749.43|1747.93|1749.67|1748.17|1749.43|1747.93|0
1582670400000|2020-02-25 22:40:00|1749.47|1747.97|1749.26|1747.76|1749.67|1748.17|1749.22|1747.72|0
1582670700000|2020-02-25 22:45:00|1749.47|1747.97|1749.1|1747.6|1749.59|1748.09|1749.1|1747.6|0
1582671000000|2020-02-25 22:50:00|1749.3|1747.8|1749.63|1748.13|1749.92|1748.42|1749.3|1747.8|0
1582671300000|2020-02-25 22:55:00|1749.67|1748.17|1750.29|1748.79|1750.66|1749.16|1749.67|1748.17|0
1582671600000|2020-02-25 23:00:00|1750.31|1748.81|1753|1751.5|1754.81|1753.31|1750.27|1748.77|0
1582671900000|2020-02-25 23:05:00|1752.98|1751.48|1756.51|1755.01|1757.05|1755.55|1752.67|1751.17|0
1582672200000|2020-02-25 23:10:00|1756.49|1754.99|1756.79|1755.29|1756.79|1755.29|1755.78|1754.28|0
1582672500000|2020-02-25 23:15:00|1756.77|1755.27|1756.07|1754.57|1757.56|1756.06|1755.78|1754.28|0
1582672800000|2020-02-25 23:20:00|1756.09|1754.59|1755.32|1753.82|1756.65|1755.15|1754.74|1753.24|0
1582673100000|2020-02-25 23:25:00|1755.34|1753.84|1756.95|1755.45|1757.28|1755.78|1755.34|1753.84|0
1582673400000|2020-02-25 23:30:00|1756.97|1755.47|1757.85|1756.35|1758|1756.5|1756.15|1754.65|0
1582673700000|2020-02-25 23:35:00|1757.87|1756.37|1755.93|1754.43|1757.99|1756.49|1755.02|1753.52|0
1582674000000|2020-02-25 23:40:00|1755.95|1754.45|1757.7|1756.2|1757.85|1756.35|1755.93|1754.43|0
1582674300000|2020-02-25 23:45:00|1757.73|1756.23|1760.12|1758.62|1760.74|1759.24|1757.42|1755.92|0
1582674600000|2020-02-25 23:50:00|1760.14|1758.64|1759.41|1757.91|1760.57|1759.07|1759.14|1757.64|0
1582674900000|2020-02-25 23:55:00|1759.37|1757.87|1759.79|1758.29|1759.8|1758.3|1758.03|1756.53|0
1582675200000|2020-02-26 00:00:00|1759.71|1758.21|1759.27|1757.77|1760.25|1758.75|1758.36|1756.86|0
1582675500000|2020-02-26 00:05:00|1759.25|1757.75|1759.99|1758.49|1760.13|1758.63|1758.79|1757.29|0
1582675800000|2020-02-26 00:10:00|1759.98|1758.48|1757.4|1755.9|1759.98|1758.48|1756.08|1754.58|0
1582676100000|2020-02-26 00:15:00|1757.38|1755.88|1754.81|1753.31|1758.45|1756.95|1754.8|1753.3|0
1582676400000|2020-02-26 00:20:00|1754.8|1753.3|1756.76|1755.26|1756.79|1755.29|1754.3|1752.8|0
1582676700000|2020-02-26 00:25:00|1756.74|1755.24|1757.71|1756.21|1757.73|1756.23|1754.94|1753.44|0
1582677000000|2020-02-26 00:30:00|1757.69|1756.19|1756.78|1755.28|1757.69|1756.19|1756.74|1755.24|0
1582677300000|2020-02-26 00:35:00|1756.76|1755.26|1755.14|1753.64|1757.73|1756.23|1754.67|1753.17|0
1582677600000|2020-02-26 00:40:00|1755.13|1753.63|1757.2|1755.7|1757.46|1755.96|1755.12|1753.62|0
1582677900000|2020-02-26 00:45:00|1757.41|1755.91|1757.96|1756.46|1757.99|1756.49|1756.04|1754.54|0
1582678200000|2020-02-26 00:50:00|1757.95|1756.45|1756.07|1754.57|1757.95|1756.45|1755.12|1753.62|0
1582678500000|2020-02-26 00:55:00|1756.09|1754.59|1751.67|1750.17|1756.52|1755.02|1751.67|1750.17|0
1582678800000|2020-02-26 01:00:00|1751.73|1750.23|1748.64|1747.14|1752.99|1751.49|1747.13|1745.63|0
1582679100000|2020-02-26 01:05:00|1748.65|1747.15|1748.17|1746.67|1751.11|1749.61|1747.72|1746.22|0
1582679400000|2020-02-26 01:10:00|1748.16|1746.66|1749.99|1748.49|1750.1|1748.6|1747.72|1746.22|0
1582679700000|2020-02-26 01:15:00|1750|1748.5|1751.94|1750.44|1753.37|1751.87|1749.53|1748.03|0
1582680000000|2020-02-26 01:20:00|1751.93|1750.43|1754.2|1752.7|1754.29|1752.79|1751.03|1749.53|0
1582680300000|2020-02-26 01:25:00|1754.22|1752.72|1754.18|1752.68|1755.09|1753.59|1753.19|1751.69|0
1582680600000|2020-02-26 01:30:00|1754.2|1752.7|1755.59|1754.09|1755.66|1754.16|1753.75|1752.25|0
1582680900000|2020-02-26 01:35:00|1755.6|1754.1|1758.05|1756.55|1758.06|1756.56|1755.6|1754.1|0
1582681200000|2020-02-26 01:40:00|1757.92|1756.42|1754.71|1753.21|1757.92|1756.42|1754.25|1752.75|0
1582681500000|2020-02-26 01:45:00|1754.73|1753.23|1753.76|1752.26|1756.22|1754.72|1753.28|1751.78|0
1582681800000|2020-02-26 01:50:00|1753.75|1752.25|1754.28|1752.78|1755.29|1753.79|1753.31|1751.81|0
1582682100000|2020-02-26 01:55:00|1754.27|1752.77|1755.56|1754.06|1757.07|1755.57|1754.26|1752.76|0
1582682400000|2020-02-26 02:00:00|1755.54|1754.04|1753.14|1751.64|1755.54|1754.04|1752.63|1751.13|0
1582682700000|2020-02-26 02:05:00|1753.13|1751.63|1756.18|1754.68|1756.18|1754.68|1753.12|1751.62|0
1582683000000|2020-02-26 02:10:00|1756.49|1754.99|1763.65|1762.15|1763.65|1762.15|1756.44|1754.94|0
1582683300000|2020-02-26 02:15:00|1763.64|1762.14|1763.61|1762.11|1764.7|1763.2|1762.21|1760.71|0
1582683600000|2020-02-26 02:20:00|1763.72|1762.22|1764.13|1762.63|1764.25|1762.75|1761.24|1759.74|0
1582683900000|2020-02-26 02:25:00|1764.26|1762.76|1764.95|1763.45|1765.23|1763.73|1763.51|1762.01|0
1582684200000|2020-02-26 02:30:00|1765|1763.5|1764.49|1762.99|1767.5|1766|1764.01|1762.51|0
1582684500000|2020-02-26 02:35:00|1764.48|1762.98|1768.29|1766.79|1768.91|1767.41|1764.47|1762.97|0
1582684800000|2020-02-26 02:40:00|1768.28|1766.78|1767.32|1765.82|1768.28|1766.78|1766.37|1764.87|0
1582685100000|2020-02-26 02:45:00|1767.34|1765.84|1766.09|1764.59|1768.13|1766.63|1765.61|1764.11|0
1582685400000|2020-02-26 02:50:00|1766.08|1764.58|1764.73|1763.23|1767.03|1765.53|1764.72|1763.22|0
1582685700000|2020-02-26 02:55:00|1764.72|1763.22|1765.67|1764.17|1766.13|1764.63|1764.69|1763.19|0
1582686000000|2020-02-26 03:00:00|1765.73|1764.23|1766.53|1765.03|1767.04|1765.54|1765.73|1764.23|0
1582686300000|2020-02-26 03:05:00|1766.51|1765.01|1765.17|1763.67|1766.54|1765.04|1764.24|1762.74|0
1582686600000|2020-02-26 03:10:00|1765.18|1763.68|1767.06|1765.56|1767.5|1766|1764.75|1763.25|0
1582686900000|2020-02-26 03:15:00|1767.04|1765.54|1765.2|1763.7|1767.09|1765.59|1765.19|1763.69|0
1582687200000|2020-02-26 03:20:00|1765.21|1763.71|1765.18|1763.68|1765.7|1764.2|1764.72|1763.22|0
1582687500000|2020-02-26 03:25:00|1765.17|1763.67|1766.26|1764.76|1766.57|1765.07|1765.17|1763.67|0
1582687800000|2020-02-26 03:30:00|1766.21|1764.71|1763.67|1762.17|1766.21|1764.71|1762.24|1760.74|0
1582688100000|2020-02-26 03:35:00|1763.66|1762.16|1764.59|1763.09|1765.57|1764.07|1763.66|1762.16|0
1582688400000|2020-02-26 03:40:00|1764.58|1763.08|1765.49|1763.99|1765.68|1764.18|1764.15|1762.65|0
1582688700000|2020-02-26 03:45:00|1765.51|1764.01|1765.96|1764.46|1766.46|1764.96|1765.46|1763.96|0
1582689000000|2020-02-26 03:50:00|1766.03|1764.53|1764.09|1762.59|1766.39|1764.89|1764.07|1762.57|0
1582689300000|2020-02-26 03:55:00|1764.1|1762.6|1765.02|1763.52|1765.47|1763.97|1764.07|1762.57|0
1582689600000|2020-02-26 04:00:00|1765.01|1763.51|1763.64|1762.14|1765.49|1763.99|1763.54|1762.04|0
1582689900000|2020-02-26 04:05:00|1763.75|1762.25|1763.53|1762.03|1764.07|1762.57|1762.63|1761.13|0
1582690200000|2020-02-26 04:10:00|1763.52|1762.02|1762.15|1760.65|1763.54|1762.04|1762.12|1760.62|0
1582690500000|2020-02-26 04:15:00|1762.13|1760.63|1761.56|1760.06|1762.58|1761.08|1760.72|1759.22|0
1582690800000|2020-02-26 04:20:00|1761.58|1760.08|1763.06|1761.56|1763.11|1761.61|1761.58|1760.08|0
1582691100000|2020-02-26 04:25:00|1763.07|1761.57|1762.67|1761.17|1763.11|1761.61|1762.19|1760.69|0
1582691400000|2020-02-26 04:30:00|1762.68|1761.18|1762.64|1761.14|1763.6|1762.1|1762.27|1760.77|0
1582691700000|2020-02-26 04:35:00|1762.62|1761.12|1763.47|1761.97|1764.37|1762.87|1762.13|1760.63|0
1582692000000|2020-02-26 04:40:00|1763.46|1761.96|1763.03|1761.53|1763.94|1762.44|1762.98|1761.48|0
1582692300000|2020-02-26 04:45:00|1763.04|1761.54|1764.43|1762.93|1765.33|1763.83|1763.02|1761.52|0
1582692600000|2020-02-26 04:50:00|1764.41|1762.91|1764.32|1762.82|1764.88|1763.38|1764.3|1762.8|0
1582692900000|2020-02-26 04:55:00|1764.31|1762.81|1764.27|1762.77|1764.77|1763.27|1763.34|1761.84|0
1582693200000|2020-02-26 05:00:00|1764.25|1762.75|1763.66|1762.16|1765.56|1764.06|1762.81|1761.31|0
1582693500000|2020-02-26 05:05:00|1763.67|1762.17|1765.52|1764.02|1765.53|1764.03|1763.24|1761.74|0
1582693800000|2020-02-26 05:10:00|1765.53|1764.03|1764.63|1763.13|1766.37|1764.87|1764.63|1763.13|0
1582694100000|2020-02-26 05:15:00|1764.66|1763.16|1764.56|1763.06|1765.1|1763.6|1764.5|1763|0
1582694400000|2020-02-26 05:20:00|1764.57|1763.07|1764.15|1762.65|1764.58|1763.08|1763.13|1761.63|0
1582694700000|2020-02-26 05:25:00|1764.13|1762.63|1764.66|1763.16|1766|1764.5|1763.64|1762.14|0
1582695000000|2020-02-26 05:30:00|1764.67|1763.17|1766.86|1765.36|1767.11|1765.61|1764.64|1763.14|0
1582695300000|2020-02-26 05:35:00|1766.85|1765.35|1765.03|1763.53|1767.74|1766.24|1765|1763.5|0
1582695600000|2020-02-26 05:40:00|1765.05|1763.55|1766.42|1764.92|1766.47|1764.97|1764.6|1763.1|0
1582695900000|2020-02-26 05:45:00|1766.36|1764.86|1766.1|1764.6|1766.36|1764.86|1765.4|1763.9|0
1582696200000|2020-02-26 05:50:00|1766.09|1764.59|1766.49|1764.99|1766.55|1765.05|1765.6|1764.1|0
1582696500000|2020-02-26 05:55:00|1766.48|1764.98|1766.94|1765.44|1767.46|1765.96|1766.48|1764.98|0
1582696800000|2020-02-26 06:00:00|1766.96|1765.46|1765.06|1763.56|1766.96|1765.46|1765.05|1763.55|0
1582697100000|2020-02-26 06:05:00|1765.07|1763.57|1763.69|1762.19|1765.52|1764.02|1763.19|1761.69|0
1582697400000|2020-02-26 06:10:00|1763.68|1762.18|1761.77|1760.27|1763.71|1762.21|1761.32|1759.82|0
1582697700000|2020-02-26 06:15:00|1761.76|1760.26|1762.67|1761.17|1763.33|1761.83|1760.3|1758.8|0
1582698000000|2020-02-26 06:20:00|1762.56|1761.06|1762.16|1760.66|1762.7|1761.2|1761.66|1760.16|0
1582698300000|2020-02-26 06:25:00|1762.15|1760.65|1762.07|1760.57|1762.17|1760.67|1761.2|1759.7|0
1582698600000|2020-02-26 06:30:00|1762.06|1760.56|1761.53|1760.03|1762.5|1761|1761.14|1759.64|0
1582698900000|2020-02-26 06:35:00|1761.54|1760.04|1761.32|1759.82|1762.29|1760.79|1761.32|1759.82|0
1582699200000|2020-02-26 06:40:00|1761.31|1759.81|1760.7|1759.2|1761.31|1759.81|1759.78|1758.28|0
1582699500000|2020-02-26 06:45:00|1760.72|1759.22|1761.11|1759.61|1761.14|1759.64|1760.62|1759.12|0
1582699800000|2020-02-26 06:50:00|1761.09|1759.59|1759.3|1757.8|1761.11|1759.61|1758.88|1757.38|0
1582700100000|2020-02-26 06:55:00|1759.72|1758.22|1756.34|1754.84|1759.72|1758.22|1754.12|1752.62|0
1582700400000|2020-02-26 07:00:00|1756.33|1754.83|1757.53|1756.03|1759.77|1758.27|1755.75|1754.25|0
1582700700000|2020-02-26 07:05:00|1757.54|1756.04|1758.52|1757.02|1759.42|1757.92|1757.48|1755.98|0
1582701000000|2020-02-26 07:10:00|1758.51|1757.01|1755.82|1754.32|1759.42|1757.92|1755.37|1753.87|0
1582701300000|2020-02-26 07:15:00|1755.81|1754.31|1754.56|1753.06|1756.77|1755.27|1753.55|1752.05|0
1582701600000|2020-02-26 07:20:00|1754.55|1753.05|1753.59|1752.09|1756.63|1755.13|1752.68|1751.18|0
1582701900000|2020-02-26 07:25:00|1753.95|1752.45|1754.57|1753.07|1756.39|1754.89|1753.21|1751.71|0
1582702200000|2020-02-26 07:30:00|1754.44|1752.94|1753.01|1751.51|1756.01|1754.51|1752.64|1751.14|115
1582702500000|2020-02-26 07:35:00|1752.89|1751.39|1753.64|1752.14|1753.64|1752.14|1752.89|1751.39|39
1582702800000|2020-02-26 07:40:00|1753.51|1752.01|1752.26|1750.76|1753.64|1752.14|1751.76|1750.26|62
1582703100000|2020-02-26 07:45:00|1752.14|1750.64|1754.39|1752.89|1754.64|1753.14|1752.14|1750.64|92
1582703400000|2020-02-26 07:50:00|1754.51|1753.01|1754.64|1753.14|1755.64|1754.14|1754.14|1752.64|154
1582703700000|2020-02-26 07:55:00|1754.62|1753.12|1759.78|1758.28|1759.81|1758.31|1754.62|1753.12|0
1582704000000|2020-02-26 08:00:00|1759.55|1758.05|1751.64|1751.14|1759.55|1758.05|1750.76|1750.26|11326
1582704300000|2020-02-26 08:05:00|1751.89|1751.39|1753.89|1753.39|1755.39|1754.89|1751.14|1750.64|7587
1582704600000|2020-02-26 08:10:00|1754.14|1753.64|1752.39|1751.89|1754.64|1754.14|1749.51|1749.01|7238
1582704900000|2020-02-26 08:15:00|1752.51|1752.01|1751.39|1750.89|1754.64|1754.14|1749.89|1749.39|4653
1582705200000|2020-02-26 08:20:00|1751.14|1750.64|1752.01|1751.51|1752.64|1752.14|1749.64|1749.14|4228
1582705500000|2020-02-26 08:25:00|1751.64|1751.14|1746.14|1745.64|1752.64|1752.14|1745.89|1745.39|4643
1582705800000|2020-02-26 08:30:00|1746.26|1745.76|1745.64|1745.14|1749.39|1748.89|1744.89|1744.39|3993
1582706100000|2020-02-26 08:35:00|1745.51|1745.01|1742.14|1741.64|1747.39|1746.89|1742.14|1741.64|3431
1582706400000|2020-02-26 08:40:00|1741.83|1741.33|1738.83|1738.33|1742.33|1741.83|1738.58|1738.08|5692
1582706700000|2020-02-26 08:45:00|1738.95|1738.45|1732.83|1732.33|1739.33|1738.83|1732.33|1731.83|4353
1582707000000|2020-02-26 08:50:00|1733.08|1732.58|1730.08|1729.58|1734.33|1733.83|1728.95|1728.45|6909
1582707300000|2020-02-26 08:55:00|1729.95|1729.45|1729.08|1728.58|1731.58|1731.08|1728.83|1728.33|4754
1582707600000|2020-02-26 09:00:00|1729.2|1728.7|1722.58|1722.08|1729.83|1729.33|1722.33|1721.83|6081
1582707900000|2020-02-26 09:05:00|1722.45|1721.95|1715.33|1714.83|1722.83|1722.33|1714.83|1714.33|6840
1582708200000|2020-02-26 09:10:00|1715.08|1714.58|1716.58|1716.08|1716.58|1716.08|1709.33|1708.83|7833
1582708500000|2020-02-26 09:15:00|1716.45|1715.95|1724.58|1724.08|1725.33|1724.83|1716.33|1715.83|10021
1582708800000|2020-02-26 09:20:00|1724.45|1723.95|1724.33|1723.83|1725.08|1724.58|1720.08|1719.58|5734
1582709100000|2020-02-26 09:25:00|1724.45|1723.95|1725.83|1725.33|1726.33|1725.83|1722.83|1722.33|4495
1582709400000|2020-02-26 09:30:00|1725.95|1725.45|1728.7|1728.2|1729.58|1729.08|1722.58|1722.08|4632
1582709700000|2020-02-26 09:35:00|1728.58|1728.08|1735.33|1734.83|1737.33|1736.83|1727.83|1727.33|5439
1582710000000|2020-02-26 09:40:00|1735.45|1734.95|1736.58|1736.08|1739.58|1739.08|1734.58|1734.08|6200
1582710300000|2020-02-26 09:45:00|1736.7|1736.2|1735.95|1735.45|1738.83|1738.33|1735.58|1735.08|4245
1582710600000|2020-02-26 09:50:00|1735.83|1735.33|1739.33|1738.83|1740.58|1740.08|1735.83|1735.33|3716
1582710900000|2020-02-26 09:55:00|1739.58|1739.08|1738.08|1737.58|1740.83|1740.33|1737.95|1737.45|3437
1582711200000|2020-02-26 10:00:00|1738.2|1737.7|1743.58|1743.08|1743.58|1743.08|1738.08|1737.58|4508
1582711500000|2020-02-26 10:05:00|1743.45|1742.95|1746.08|1745.58|1746.33|1745.83|1742.83|1742.33|2788
1582711800000|2020-02-26 10:10:00|1746.2|1745.7|1743.33|1742.83|1747.7|1747.2|1743.2|1742.7|2988
1582712100000|2020-02-26 10:15:00|1743.58|1743.08|1742.58|1742.08|1745.08|1744.58|1741.83|1741.33|3284
1582712400000|2020-02-26 10:20:00|1742.7|1742.2|1742.58|1742.08|1745.58|1745.08|1742.33|1741.83|1803
1582712700000|2020-02-26 10:25:00|1742.45|1741.95|1745.33|1744.83|1746.83|1746.33|1742.08|1741.58|2525
1582713000000|2020-02-26 10:30:00|1745.08|1744.58|1746.7|1746.2|1748.2|1747.7|1744.33|1743.83|2233
1582713300000|2020-02-26 10:35:00|1746.58|1746.08|1744.83|1744.33|1746.83|1746.33|1743.83|1743.33|3174
1582713600000|2020-02-26 10:40:00|1744.95|1744.45|1746.95|1746.45|1746.95|1746.45|1744.33|1743.83|1331
1582713900000|2020-02-26 10:45:00|1747.08|1746.58|1739.7|1739.2|1747.33|1746.83|1739.58|1739.08|2387
1582714200000|2020-02-26 10:50:00|1739.58|1739.08|1739.08|1738.58|1740.58|1740.08|1737.08|1736.58|2521
1582714500000|2020-02-26 10:55:00|1739.2|1738.7|1739.95|1739.45|1741.58|1741.08|1739.08|1738.58|1934
1582714800000|2020-02-26 11:00:00|1740.08|1739.58|1742.83|1742.33|1742.83|1742.33|1740.08|1739.58|1566
1582715100000|2020-02-26 11:05:00|1742.95|1742.45|1747.58|1747.08|1747.95|1747.45|1742.83|1742.33|3155
1582715400000|2020-02-26 11:10:00|1747.45|1746.95|1748.58|1748.08|1750.08|1749.58|1746.45|1745.95|3367
1582715700000|2020-02-26 11:15:00|1748.45|1747.95|1750.33|1749.83|1750.95|1750.45|1748.33|1747.83|1955
1582716000000|2020-02-26 11:20:00|1750.45|1749.95|1751.95|1751.45|1752.7|1752.2|1750.45|1749.95|3661
1582716300000|2020-02-26 11:25:00|1752.08|1751.58|1753.83|1753.33|1754.83|1754.33|1751.83|1751.33|3121
1582716600000|2020-02-26 11:30:00|1753.95|1753.45|1753.08|1752.58|1755.2|1754.7|1752.83|1752.33|1323
1582716900000|2020-02-26 11:35:00|1752.95|1752.45|1756.58|1756.08|1756.83|1756.33|1752.95|1752.45|2806
1582717200000|2020-02-26 11:40:00|1756.7|1756.2|1758.95|1758.45|1759.7|1759.2|1756.2|1755.7|2417
1582717500000|2020-02-26 11:45:00|1759.08|1758.58|1758.58|1758.08|1759.08|1758.58|1756.58|1756.08|2943
1582717800000|2020-02-26 11:50:00|1758.83|1758.33|1759.58|1759.08|1760.08|1759.58|1758.33|1757.83|2699
1582718100000|2020-02-26 11:55:00|1759.45|1758.95|1757.95|1757.45|1759.83|1759.33|1757.83|1757.33|1904
1582718400000|2020-02-26 12:00:00|1758.08|1757.58|1756.83|1756.33|1760.08|1759.58|1755.45|1754.95|5443
1582718700000|2020-02-26 12:05:00|1756.58|1756.08|1762.95|1762.45|1763.08|1762.58|1756.33|1755.83|4455
1582719000000|2020-02-26 12:10:00|1762.83|1762.33|1763.83|1763.33|1765.58|1765.08|1761.58|1761.08|5806
1582719300000|2020-02-26 12:15:00|1763.7|1763.2|1760.7|1760.2|1764.08|1763.58|1760.33|1759.83|1967
1582719600000|2020-02-26 12:20:00|1760.83|1760.33|1759.58|1759.08|1760.83|1760.33|1758.08|1757.58|1981
1582719900000|2020-02-26 12:25:00|1759.45|1758.95|1759.58|1759.08|1761.08|1760.58|1757.58|1757.08|2624
1582720200000|2020-02-26 12:30:00|1759.45|1758.95|1756.33|1755.83|1759.83|1759.33|1755.58|1755.08|2057
1582720500000|2020-02-26 12:35:00|1756.45|1755.95|1754.95|1754.45|1756.83|1756.33|1754.2|1753.7|2114
1582720800000|2020-02-26 12:40:00|1755.27|1754.77|1760.9|1760.4|1761.27|1760.77|1755.15|1754.65|2112
1582721100000|2020-02-26 12:45:00|1761.02|1760.52|1763.4|1762.9|1763.65|1763.15|1760.02|1759.52|2219
1582721400000|2020-02-26 12:50:00|1763.52|1763.02|1764.4|1763.9|1765.4|1764.9|1763.15|1762.65|1906
1582721700000|2020-02-26 12:55:00|1764.52|1764.02|1766.15|1765.65|1766.9|1766.4|1762.9|1762.4|2001
1582722000000|2020-02-26 13:00:00|1765.9|1765.4|1767.65|1767.15|1767.9|1767.4|1765.65|1765.15|1767
1582722300000|2020-02-26 13:05:00|1767.9|1767.4|1767.4|1766.9|1769.4|1768.9|1766.15|1765.65|1862
1582722600000|2020-02-26 13:10:00|1767.52|1767.02|1765.4|1764.9|1768.65|1768.15|1765.4|1764.9|1211
1582722900000|2020-02-26 13:15:00|1765.52|1765.02|1771.15|1770.65|1771.15|1770.65|1764.9|1764.4|3369
1582723200000|2020-02-26 13:20:00|1771.4|1770.9|1773.4|1772.9|1773.4|1772.9|1769.65|1769.15|2640
1582723500000|2020-02-26 13:25:00|1773.15|1772.65|1773.52|1773.02|1773.9|1773.4|1771.4|1770.9|3725
1582723800000|2020-02-26 13:30:00|1773.4|1772.9|1774.65|1774.15|1774.9|1774.4|1772.77|1772.27|3233
1582724100000|2020-02-26 13:35:00|1774.77|1774.27|1778.02|1777.52|1778.15|1777.65|1774.02|1773.52|2667
1582724400000|2020-02-26 13:40:00|1777.9|1777.4|1772.4|1771.9|1778.15|1777.65|1771.9|1771.4|5572
1582724700000|2020-02-26 13:45:00|1772.65|1772.15|1774.02|1773.52|1775.9|1775.4|1771.9|1771.4|2448
1582725000000|2020-02-26 13:50:00|1774.15|1773.65|1773.65|1773.15|1775.9|1775.4|1772.9|1772.4|1450
1582725300000|2020-02-26 13:55:00|1773.52|1773.02|1772.15|1771.65|1774.4|1773.9|1771.4|1770.9|2081
1582725600000|2020-02-26 14:00:00|1772.02|1771.52|1773.02|1772.52|1775.15|1774.65|1772.02|1771.52|1734
1582725900000|2020-02-26 14:05:00|1772.9|1772.4|1772.15|1771.65|1773.15|1772.65|1770.52|1770.02|1714
1582726200000|2020-02-26 14:10:00|1772.02|1771.52|1771.4|1770.9|1773.15|1772.65|1769.65|1769.15|1106
1582726500000|2020-02-26 14:15:00|1771.27|1770.77|1772.02|1771.52|1772.15|1771.65|1770.4|1769.9|1149
1582726800000|2020-02-26 14:20:00|1772.15|1771.65|1775.15|1774.65|1776.65|1776.15|1771.9|1771.4|1300
1582727100000|2020-02-26 14:25:00|1775.27|1774.77|1774.4|1773.9|1775.9|1775.4|1773.9|1773.4|1759
1582727400000|2020-02-26 14:30:00|1774.27|1773.77|1779.4|1778.9|1781.15|1780.65|1772.65|1772.15|6127
1582727700000|2020-02-26 14:35:00|1779.65|1779.15|1782.15|1781.65|1782.15|1781.65|1778.4|1777.9|6055
1582728000000|2020-02-26 14:40:00|1781.9|1781.4|1785.65|1785.15|1787.65|1787.15|1780.77|1780.27|5350
1582728300000|2020-02-26 14:45:00|1785.77|1785.27|1782.77|1782.27|1786.4|1785.9|1782.4|1781.9|4340
1582728600000|2020-02-26 14:50:00|1782.9|1782.4|1781.15|1780.65|1784.65|1784.15|1779.77|1779.27|5130
1582728900000|2020-02-26 14:55:00|1781.02|1780.52|1775.52|1775.02|1781.15|1780.65|1775.52|1775.02|4406
1582729200000|2020-02-26 15:00:00|1775.65|1775.15|1773.9|1773.4|1778.15|1777.65|1773.65|1773.15|4908
1582729500000|2020-02-26 15:05:00|1774.02|1773.52|1775.65|1775.15|1775.65|1775.15|1772.4|1771.9|3566
1582729800000|2020-02-26 15:10:00|1775.77|1775.27|1775.77|1775.27|1776.27|1775.77|1771.02|1770.52|3809
1582730100000|2020-02-26 15:15:00|1775.52|1775.02|1779.89|1779.39|1780.64|1780.14|1775.27|1774.77|4599
1582730400000|2020-02-26 15:20:00|1780.02|1779.52|1780.02|1779.52|1782.64|1782.14|1777.52|1777.02|3360
1582730700000|2020-02-26 15:25:00|1780.27|1779.77|1777.52|1777.02|1782.27|1781.77|1777.52|1777.02|3076
1582731000000|2020-02-26 15:30:00|1777.64|1777.14|1780.89|1780.39|1783.02|1782.52|1777.64|1777.14|3499
1582731300000|2020-02-26 15:35:00|1781.02|1780.52|1781.64|1781.14|1783.77|1783.27|1780.77|1780.27|3091
1582731600000|2020-02-26 15:40:00|1781.77|1781.27|1786.02|1785.52|1786.27|1785.77|1781.27|1780.77|4590
1582731900000|2020-02-26 15:45:00|1786.14|1785.64|1784.77|1784.27|1787.02|1786.52|1783.39|1782.89|3322
1582732200000|2020-02-26 15:50:00|1785.02|1784.52|1783.27|1782.77|1787.77|1787.27|1782.52|1782.02|3646
1582732500000|2020-02-26 15:55:00|1783.52|1783.02|1781.02|1780.52|1784.52|1784.02|1780.52|1780.02|3269
1582732800000|2020-02-26 16:00:00|1780.77|1780.27|1781.52|1781.02|1782.27|1781.77|1778.77|1778.27|3243
1582733100000|2020-02-26 16:05:00|1781.64|1781.14|1777.52|1777.02|1781.77|1781.27|1777.52|1777.02|2486
1582733400000|2020-02-26 16:10:00|1777.77|1777.27|1777.27|1776.77|1778.52|1778.02|1775.77|1775.27|2631
1582733700000|2020-02-26 16:15:00|1777.14|1776.64|1779.77|1779.27|1780.02|1779.52|1776.77|1776.27|3430
1582734000000|2020-02-26 16:20:00|1779.89|1779.39|1783.61|1782.11|1783.61|1782.64|1779.77|1779.27|4124
1582734300000|2020-02-26 16:25:00|1782.55|1781.05|1784.22|1782.72|1784.77|1783.27|1782.46|1780.96|2216
1582734600000|2020-02-26 16:30:00|1784.08|1782.58|1784.83|1783.33|1785.08|1783.58|1781.83|1780.33|688
1582734900000|2020-02-26 16:35:00|1784.96|1783.46|1786.96|1785.46|1796.21|1794.71|1782.83|1781.33|1599
1582735200000|2020-02-26 16:40:00|1787.08|1785.58|1785.71|1784.21|1787.46|1785.96|1784.08|1782.58|633
1582735500000|2020-02-26 16:45:00|1785.83|1784.33|1782.21|1780.71|1785.83|1784.33|1782.08|1780.58|282
1582735800000|2020-02-26 16:50:00|1782.33|1780.83|1779.46|1777.96|1782.33|1780.83|1778.46|1776.96|509
1582736100000|2020-02-26 16:55:00|1779.21|1777.71|1778.63|1777.13|1779.46|1777.96|1776.71|1775.21|41
1582736400000|2020-02-26 17:00:00|1778.66|1777.16|1771.33|1769.83|1780.03|1778.53|1771.33|1769.83|0
1582736700000|2020-02-26 17:05:00|1771.32|1769.82|1767.93|1766.43|1771.37|1769.87|1766.61|1765.11|0
1582737000000|2020-02-26 17:10:00|1767.92|1766.42|1767.42|1765.92|1768.93|1767.43|1765.97|1764.47|0
1582737300000|2020-02-26 17:15:00|1767.43|1765.93|1767.96|1766.46|1768|1766.5|1763.93|1762.43|0
1582737600000|2020-02-26 17:20:00|1767.95|1766.45|1770.41|1768.91|1770.47|1768.97|1767.47|1765.97|0
1582737900000|2020-02-26 17:25:00|1770.43|1768.93|1771.1|1769.6|1771.13|1769.63|1769.11|1767.61|0
1582738200000|2020-02-26 17:30:00|1771.16|1769.66|1774.73|1773.23|1775.64|1774.14|1771.16|1769.66|0
1582738500000|2020-02-26 17:35:00|1774.74|1773.24|1774.14|1772.64|1776.14|1774.64|1773.27|1771.77|0
1582738800000|2020-02-26 17:40:00|1774.12|1772.62|1772.44|1770.94|1774.54|1773.04|1771.98|1770.48|0
1582739100000|2020-02-26 17:45:00|1772.45|1770.95|1773.87|1772.37|1775.86|1774.36|1772.45|1770.95|0
1582739400000|2020-02-26 17:50:00|1773.88|1772.38|1773.2|1771.7|1776.27|1774.77|1773.17|1771.67|0
1582739700000|2020-02-26 17:55:00|1773.21|1771.71|1772.92|1771.42|1774.33|1772.83|1771.72|1770.22|0
1582740000000|2020-02-26 18:00:00|1772.93|1771.43|1774.47|1772.97|1775.16|1773.66|1772.49|1770.99|0
1582740300000|2020-02-26 18:05:00|1774.48|1772.98|1769.58|1768.08|1775.44|1773.94|1769.16|1767.66|0
1582740600000|2020-02-26 18:10:00|1769.59|1768.09|1769.96|1768.46|1770.5|1769|1768.98|1767.48|0
1582740900000|2020-02-26 18:15:00|1769.93|1768.43|1770.3|1768.8|1771.46|1769.96|1768.48|1766.98|0
1582741200000|2020-02-26 18:20:00|1770.31|1768.81|1770.74|1769.24|1772.65|1771.15|1769.76|1768.26|0
1582741500000|2020-02-26 18:25:00|1770.79|1769.29|1774.19|1772.69|1774.65|1773.15|1770.28|1768.78|0
1582741800000|2020-02-26 18:30:00|1774.07|1772.57|1766.83|1765.33|1774.67|1773.17|1766.78|1765.28|0
1582742100000|2020-02-26 18:35:00|1766.81|1765.31|1761.05|1759.55|1767.82|1766.32|1760.7|1759.2|0
1582742400000|2020-02-26 18:40:00|1760.74|1759.24|1759.64|1758.14|1763.03|1761.53|1759.18|1757.68|0
1582742700000|2020-02-26 18:45:00|1759.65|1758.15|1769.25|1767.75|1770.92|1769.42|1759.15|1757.65|0
1582743000000|2020-02-26 18:50:00|1769.24|1767.74|1767.38|1765.88|1769.49|1767.99|1766.94|1765.44|0
1582743300000|2020-02-26 18:55:00|1767.4|1765.9|1762.29|1760.79|1767.43|1765.93|1761.76|1760.26|0
1582743600000|2020-02-26 19:00:00|1762.28|1760.78|1764.11|1762.61|1767.77|1766.27|1760.8|1759.3|0
1582743900000|2020-02-26 19:05:00|1764.09|1762.59|1765.15|1763.65|1768.08|1766.58|1764.09|1762.59|0
1582744200000|2020-02-26 19:10:00|1765.12|1763.62|1769.66|1768.16|1769.66|1768.16|1763.64|1762.14|0
1582744500000|2020-02-26 19:15:00|1769.67|1768.17|1765.63|1764.13|1769.69|1768.19|1764.72|1763.22|0
1582744800000|2020-02-26 19:20:00|1765.64|1764.14|1767.8|1766.3|1768.22|1766.72|1765.11|1763.61|0
1582745100000|2020-02-26 19:25:00|1767.82|1766.32|1766.23|1764.73|1770.28|1768.78|1766.23|1764.73|0
1582745400000|2020-02-26 19:30:00|1766.26|1764.76|1765.81|1764.31|1768.86|1767.36|1763.46|1761.96|0
1582745700000|2020-02-26 19:35:00|1765.82|1764.32|1767.37|1765.87|1770.26|1768.76|1765.34|1763.84|0
1582746000000|2020-02-26 19:40:00|1767.4|1765.9|1764.82|1763.32|1767.84|1766.34|1763.33|1761.83|0
1582746300000|2020-02-26 19:45:00|1764.81|1763.31|1766.28|1764.78|1767.82|1766.32|1763.35|1761.85|0
1582746600000|2020-02-26 19:50:00|1766.26|1764.76|1764.06|1762.56|1766.26|1764.76|1762.43|1760.93|0
1582746900000|2020-02-26 19:55:00|1764.03|1762.53|1761.58|1760.08|1766.01|1764.51|1761.08|1759.58|0
1582747200000|2020-02-26 20:00:00|1761.7|1760.2|1763.78|1762.28|1766.08|1764.58|1761.58|1760.08|0
1582747500000|2020-02-26 20:05:00|1763.79|1762.29|1765.35|1763.85|1765.78|1764.28|1761.89|1760.39|0
1582747800000|2020-02-26 20:10:00|1765.37|1763.87|1766.96|1765.46|1768.94|1767.44|1764.77|1763.27|0
1582748100000|2020-02-26 20:15:00|1766.95|1765.45|1769.98|1768.48|1771.44|1769.94|1766.93|1765.43|0
1582748400000|2020-02-26 20:20:00|1770|1768.5|1766.53|1765.03|1770.47|1768.97|1765.99|1764.49|0
1582748700000|2020-02-26 20:25:00|1766.51|1765.01|1765.48|1763.98|1767.05|1765.55|1763.95|1762.45|0
1582749000000|2020-02-26 20:30:00|1765.47|1763.97|1764.99|1763.49|1767.86|1766.36|1764.35|1762.85|0
1582749300000|2020-02-26 20:35:00|1764.98|1763.48|1767.44|1765.94|1767.47|1765.97|1764.49|1762.99|0
1582749600000|2020-02-26 20:40:00|1767.43|1765.93|1766.52|1765.02|1767.88|1766.38|1764.5|1763|0
1582749900000|2020-02-26 20:45:00|1766.53|1765.03|1764.54|1763.04|1766.98|1765.48|1764.06|1762.56|0
1582750200000|2020-02-26 20:50:00|1764.51|1763.01|1763.66|1762.16|1766.99|1765.49|1763.27|1761.77|0
1582750500000|2020-02-26 20:55:00|1763.64|1762.14|1762.52|1761.02|1764.16|1762.66|1761.07|1759.57|0
1582750800000|2020-02-26 21:00:00|1762.58|1761.08|1761.11|1759.61|1763.37|1761.87|1759.29|1757.79|0
1582751100000|2020-02-26 21:05:00|1761.25|1759.75|1759.31|1757.81|1761.25|1759.75|1758.35|1756.85|0
1582751400000|2020-02-26 21:10:00|1759.27|1757.77|1759.25|1757.75|1760.13|1758.63|1757.43|1755.93|0
1582751700000|2020-02-26 21:15:00|1759.38|1757.88|1758.5|1757|1759.63|1758.13|1758.5|1757|0
1582752000000|2020-02-26 21:20:00|1758.75|1757.25|1758.49|1756.99|1758.75|1757.25|1758.03|1756.53|0
1582752300000|2020-02-26 21:25:00|1758.57|1757.07|1758.5|1757|1758.78|1757.28|1758.46|1756.96|0
1582752600000|2020-02-26 21:30:00|1758.33|1756.83|1761.08|1759.58|1762.55|1761.05|1757.99|1756.49|0
1582752900000|2020-02-26 21:35:00|1761.1|1759.6|1760.06|1758.56|1761.63|1760.13|1758.71|1757.21|0
1582753200000|2020-02-26 21:40:00|1760.04|1758.54|1758.91|1757.41|1760.5|1759|1758.18|1756.68|0
1582753500000|2020-02-26 21:45:00|1758.93|1757.43|1755.63|1754.13|1758.99|1757.49|1755.09|1753.59|0
1582753800000|2020-02-26 21:50:00|1755.65|1754.15|1752.63|1751.13|1755.73|1754.23|1752.34|1750.84|0
1582754100000|2020-02-26 21:55:00|1752.61|1751.11|1753.5|1752|1754.17|1752.67|1752.14|1750.64|0
1582754400000|2020-02-26 22:00:00|1753.54|1752.04|1752.5|1751|1753.63|1752.13|1752.33|1750.83|0
1582754700000|2020-02-26 22:05:00|1752.58|1751.08|1753.45|1751.95|1753.5|1752|1752.58|1751.08|0
1582755000000|2020-02-26 22:10:00|1753.49|1751.99|1753.36|1751.86|1753.57|1752.07|1753.15|1751.65|0
1582755300000|2020-02-26 22:15:00|1753.15|1751.65|1753.44|1751.94|1753.65|1752.15|1753.15|1751.65|0
1582755600000|2020-02-26 22:20:00|1753.57|1752.07|1752.98|1751.48|1753.57|1752.07|1752.98|1751.48|0
1582755900000|2020-02-26 22:25:00|1753.11|1751.61|1752.98|1751.48|1753.11|1751.61|1752.94|1751.44|0
1582756200000|2020-02-26 22:30:00|1753.02|1751.52|1752.85|1751.35|1753.02|1751.52|1752.76|1751.26|0
1582756500000|2020-02-26 22:35:00|1752.93|1751.43|1752.81|1751.31|1753.14|1751.64|1752.81|1751.31|0
1582756800000|2020-02-26 22:40:00|1752.85|1751.35|1753.01|1751.51|1753.26|1751.76|1752.81|1751.31|0
1582757100000|2020-02-26 22:45:00|1753.26|1751.76|1753.83|1752.33|1753.83|1752.33|1752.85|1751.35|0
1582757400000|2020-02-26 22:50:00|1753.7|1752.2|1754.16|1752.66|1754.53|1753.03|1753.7|1752.2|0
1582757700000|2020-02-26 22:55:00|1754.2|1752.7|1753.34|1751.84|1754.46|1752.96|1753.13|1751.63|0
1582758000000|2020-02-26 23:00:00|1753.36|1751.86|1754.05|1752.55|1754.48|1752.98|1750.11|1748.61|0
1582758300000|2020-02-26 23:05:00|1754.04|1752.54|1758.72|1757.22|1758.87|1757.37|1754.04|1752.54|0
1582758600000|2020-02-26 23:10:00|1758.74|1757.24|1758.17|1756.67|1759.35|1757.85|1757.25|1755.75|0
1582758900000|2020-02-26 23:15:00|1758.19|1756.69|1758.22|1756.72|1759.67|1758.17|1757.69|1756.19|0
1582759200000|2020-02-26 23:20:00|1758.23|1756.73|1759.96|1758.46|1760.39|1758.89|1758.02|1756.52|0
1582759500000|2020-02-26 23:25:00|1760.11|1758.61|1759.52|1758.02|1760.11|1758.61|1757.83|1756.33|0
1582759800000|2020-02-26 23:30:00|1759.48|1757.98|1760.57|1759.07|1761.78|1760.28|1758.6|1757.1|0
1582760100000|2020-02-26 23:35:00|1760.61|1759.11|1762.77|1761.27|1763.45|1761.95|1760.13|1758.63|0
1582760400000|2020-02-26 23:40:00|1762.76|1761.26|1757.72|1756.22|1762.77|1761.27|1748.79|1747.29|0
1582760700000|2020-02-26 23:45:00|1757.71|1756.21|1754.58|1753.08|1760.75|1759.25|1752.79|1751.29|0
1582761000000|2020-02-26 23:50:00|1754.54|1753.04|1752.41|1750.91|1756.21|1754.71|1749.07|1747.57|0
1582761300000|2020-02-26 23:55:00|1752.57|1751.07|1754.76|1753.26|1757.27|1755.77|1750.51|1749.01|0
1582761600000|2020-02-27 00:00:00|1754.75|1753.25|1750.76|1749.26|1756.02|1754.52|1748.36|1746.86|0
1582761900000|2020-02-27 00:05:00|1750.77|1749.27|1745.34|1743.84|1751.17|1749.67|1740.19|1738.69|0
1582762200000|2020-02-27 00:10:00|1745.21|1743.71|1752.28|1750.78|1752.28|1750.78|1745.18|1743.68|0
1582762500000|2020-02-27 00:15:00|1752.4|1750.9|1755.07|1753.57|1757.03|1755.53|1752.1|1750.6|0
1582762800000|2020-02-27 00:20:00|1754.95|1753.45|1757.84|1756.34|1757.84|1756.34|1753.62|1752.12|0
1582763100000|2020-02-27 00:25:00|1757.81|1756.31|1759|1757.5|1760.98|1759.48|1757.31|1755.81|0
1582763400000|2020-02-27 00:30:00|1758.99|1757.49|1761.5|1760|1763.3|1761.8|1757.67|1756.17|0
1582763700000|2020-02-27 00:35:00|1761.52|1760.02|1758.63|1757.13|1762.94|1761.44|1757.61|1756.11|0
1582764000000|2020-02-27 00:40:00|1758.64|1757.14|1758.59|1757.09|1760.97|1759.47|1757.87|1756.37|0
1582764300000|2020-02-27 00:45:00|1758.58|1757.08|1756.31|1754.81|1759.07|1757.57|1752.91|1751.41|0
1582764600000|2020-02-27 00:50:00|1756.3|1754.8|1753.6|1752.1|1756.31|1754.81|1753.12|1751.62|0
1582764900000|2020-02-27 00:55:00|1753.61|1752.11|1753.59|1752.09|1755.12|1753.62|1752.14|1750.64|0
1582765200000|2020-02-27 01:00:00|1753.49|1751.99|1751.33|1749.83|1756.05|1754.55|1751.33|1749.83|0
1582765500000|2020-02-27 01:05:00|1751.02|1749.52|1750.33|1748.83|1751.71|1750.21|1749.83|1748.33|0
1582765800000|2020-02-27 01:10:00|1750.35|1748.85|1750.13|1748.63|1751.74|1750.24|1748.65|1747.15|0
1582766100000|2020-02-27 01:15:00|1750.12|1748.62|1751.44|1749.94|1752.97|1751.47|1748.7|1747.2|0
1582766400000|2020-02-27 01:20:00|1751.45|1749.95|1752.82|1751.32|1753.74|1752.24|1751|1749.5|0
1582766700000|2020-02-27 01:25:00|1752.81|1751.31|1750.59|1749.09|1753.33|1751.83|1749.34|1747.84|0
1582767000000|2020-02-27 01:30:00|1750.61|1749.11|1748.77|1747.27|1752.08|1750.58|1748.28|1746.78|0
1582767300000|2020-02-27 01:35:00|1748.78|1747.28|1749.22|1747.72|1749.26|1747.76|1747.32|1745.82|0
1582767600000|2020-02-27 01:40:00|1749.23|1747.73|1751.39|1749.89|1752.38|1750.88|1749.23|1747.73|0
1582767900000|2020-02-27 01:45:00|1751.4|1749.9|1752.37|1750.87|1752.89|1751.39|1751.39|1749.89|0
1582768200000|2020-02-27 01:50:00|1752.35|1750.85|1749.16|1747.66|1752.36|1750.86|1748.67|1747.17|0
1582768500000|2020-02-27 01:55:00|1749.15|1747.65|1748.72|1747.22|1749.68|1748.18|1748.21|1746.71|0
1582768800000|2020-02-27 02:00:00|1748.73|1747.23|1747.34|1745.84|1748.79|1747.29|1746.86|1745.36|0
1582769100000|2020-02-27 02:05:00|1747.22|1745.72|1748.34|1746.84|1748.34|1746.84|1745.77|1744.27|0
1582769400000|2020-02-27 02:10:00|1748.33|1746.83|1748.92|1747.42|1749.4|1747.9|1747.86|1746.36|0
1582769700000|2020-02-27 02:15:00|1748.9|1747.4|1748.32|1746.82|1750.21|1748.71|1747.36|1745.86|0
1582770000000|2020-02-27 02:20:00|1748.33|1746.83|1746.79|1745.29|1748.83|1747.33|1746.31|1744.81|0
1582770300000|2020-02-27 02:25:00|1746.8|1745.3|1744.94|1743.44|1746.8|1745.3|1744.91|1743.41|0
1582770600000|2020-02-27 02:30:00|1744.96|1743.46|1746|1744.5|1746.93|1745.43|1744.45|1742.95|0
1582770900000|2020-02-27 02:35:00|1745.99|1744.49|1745.52|1744.02|1746.97|1745.47|1745.44|1743.94|0
1582771200000|2020-02-27 02:40:00|1745.51|1744.01|1745.43|1743.93|1748.82|1747.32|1745.43|1743.93|0
1582771500000|2020-02-27 02:45:00|1745.44|1743.94|1745.07|1743.57|1746.56|1745.06|1744.05|1742.55|0
1582771800000|2020-02-27 02:50:00|1745.11|1743.61|1744.59|1743.09|1745.61|1744.11|1744.04|1742.54|0
1582772100000|2020-02-27 02:55:00|1744.58|1743.08|1743.96|1742.46|1745.05|1743.55|1743.94|1742.44|0
1582772400000|2020-02-27 03:00:00|1743.98|1742.48|1744.17|1742.67|1744.92|1743.42|1743.91|1742.41|0
1582772700000|2020-02-27 03:05:00|1744.38|1742.88|1745.35|1743.85|1745.38|1743.88|1743.84|1742.34|0
1582773000000|2020-02-27 03:10:00|1745.36|1743.86|1744.35|1742.85|1745.41|1743.91|1743.88|1742.38|0
1582773300000|2020-02-27 03:15:00|1744.34|1742.84|1745.46|1743.96|1746.39|1744.89|1743.8|1742.3|0
1582773600000|2020-02-27 03:20:00|1745.45|1743.95|1746.85|1745.35|1746.89|1745.39|1745.44|1743.94|0
1582773900000|2020-02-27 03:25:00|1746.83|1745.33|1745.32|1743.82|1747.81|1746.31|1745.32|1743.82|0
1582774200000|2020-02-27 03:30:00|1745.33|1743.83|1744.87|1743.37|1745.84|1744.34|1744.37|1742.87|0
1582774500000|2020-02-27 03:35:00|1744.88|1743.38|1744.27|1742.77|1745.33|1743.83|1743.75|1742.25|0
1582774800000|2020-02-27 03:40:00|1744.28|1742.78|1745.74|1744.24|1745.74|1744.24|1743.8|1742.3|0
1582775100000|2020-02-27 03:45:00|1745.75|1744.25|1744.33|1742.83|1745.75|1744.25|1743.84|1742.34|0
1582775400000|2020-02-27 03:50:00|1744.34|1742.84|1743.34|1741.84|1744.84|1743.34|1743.34|1741.84|0
1582775700000|2020-02-27 03:55:00|1743.35|1741.85|1743.85|1742.35|1744.09|1742.59|1742.9|1741.4|0
1582776000000|2020-02-27 04:00:00|1743.86|1742.36|1743.83|1742.33|1743.88|1742.38|1742.84|1741.34|0
1582776300000|2020-02-27 04:05:00|1743.84|1742.34|1744.32|1742.82|1744.81|1743.31|1743.34|1741.84|0
1582776600000|2020-02-27 04:10:00|1744.34|1742.84|1743.39|1741.89|1744.35|1742.85|1743.34|1741.84|0
1582776900000|2020-02-27 04:15:00|1743.38|1741.88|1742.94|1741.44|1744.38|1742.88|1742.49|1740.99|0
1582777200000|2020-02-27 04:20:00|1742.96|1741.46|1743.87|1742.37|1744.36|1742.86|1742.96|1741.46|0
1582777500000|2020-02-27 04:25:00|1743.86|1742.36|1741.67|1740.17|1743.86|1742.36|1741.43|1739.93|0
1582777800000|2020-02-27 04:30:00|1741.88|1740.38|1741.01|1739.51|1741.92|1740.42|1740.94|1739.44|0
1582778100000|2020-02-27 04:35:00|1740.99|1739.49|1740.93|1739.43|1742.42|1740.92|1740.93|1739.43|0
1582778400000|2020-02-27 04:40:00|1740.92|1739.42|1740.46|1738.96|1740.94|1739.44|1740.39|1738.89|0
1582778700000|2020-02-27 04:45:00|1740.48|1738.98|1740.59|1739.09|1741.04|1739.54|1739.55|1738.05|0
1582779000000|2020-02-27 04:50:00|1740.58|1739.08|1739.67|1738.17|1740.59|1739.09|1739.18|1737.68|0
1582779300000|2020-02-27 04:55:00|1739.68|1738.18|1738.24|1736.74|1739.7|1738.2|1737.81|1736.31|0
1582779600000|2020-02-27 05:00:00|1738.26|1736.76|1740.24|1738.74|1740.24|1738.74|1737.94|1736.44|0
1582779900000|2020-02-27 05:05:00|1740.22|1738.72|1743.54|1742.04|1743.56|1742.06|1739.78|1738.28|0
1582780200000|2020-02-27 05:10:00|1743.56|1742.06|1742.04|1740.54|1744.02|1742.52|1742|1740.5|0
1582780500000|2020-02-27 05:15:00|1742.06|1740.56|1742.47|1740.97|1743.88|1742.38|1741.99|1740.49|0
1582780800000|2020-02-27 05:20:00|1742.48|1740.98|1743.92|1742.42|1744.9|1743.4|1742.47|1740.97|0
1582781100000|2020-02-27 05:25:00|1743.91|1742.41|1742.9|1741.4|1745.92|1744.42|1742.9|1741.4|0
1582781400000|2020-02-27 05:30:00|1742.91|1741.41|1742.12|1740.62|1743.45|1741.95|1741.6|1740.1|0
1582781700000|2020-02-27 05:35:00|1742.18|1740.68|1742.69|1741.19|1743.09|1741.59|1741.64|1740.14|0
1582782000000|2020-02-27 05:40:00|1742.7|1741.2|1739.24|1737.74|1743.17|1741.67|1738.8|1737.3|0
1582782300000|2020-02-27 05:45:00|1739.23|1737.73|1741.28|1739.78|1741.71|1740.21|1738.81|1737.31|0
1582782600000|2020-02-27 05:50:00|1741.27|1739.77|1743.17|1741.67|1743.2|1741.7|1740.82|1739.32|0
1582782900000|2020-02-27 05:55:00|1743.19|1741.69|1744.28|1742.78|1745.05|1743.55|1743.16|1741.66|0
1582783200000|2020-02-27 06:00:00|1744.26|1742.76|1742.85|1741.35|1744.3|1742.8|1741.55|1740.05|0
1582783500000|2020-02-27 06:05:00|1742.86|1741.36|1741.46|1739.96|1743.81|1742.31|1740.57|1739.07|0
1582783800000|2020-02-27 06:10:00|1741.44|1739.94|1741.36|1739.86|1743.22|1741.72|1741.34|1739.84|0
1582784100000|2020-02-27 06:15:00|1741.34|1739.84|1740.83|1739.33|1741.39|1739.89|1738.7|1737.2|0
1582784400000|2020-02-27 06:20:00|1740.82|1739.32|1739.35|1737.85|1741.75|1740.25|1739.3|1737.8|0
1582784700000|2020-02-27 06:25:00|1739.36|1737.86|1741.63|1740.13|1741.63|1740.13|1738.9|1737.4|0
1582785000000|2020-02-27 06:30:00|1741.64|1740.14|1743.03|1741.53|1744.8|1743.3|1741.22|1739.72|0
1582785300000|2020-02-27 06:35:00|1743.04|1741.54|1743.35|1741.85|1743.37|1741.87|1740.28|1738.78|0
1582785600000|2020-02-27 06:40:00|1743.36|1741.86|1744.09|1742.59|1745.43|1743.93|1742.86|1741.36|0
1582785900000|2020-02-27 06:45:00|1744.08|1742.58|1743.29|1741.79|1744.55|1743.05|1742.85|1741.35|0
1582786200000|2020-02-27 06:50:00|1743.3|1741.8|1745.2|1743.7|1745.2|1743.7|1742.88|1741.38|0
1582786500000|2020-02-27 06:55:00|1745.21|1743.71|1750.32|1748.82|1750.91|1749.41|1745.21|1743.71|0
1582786800000|2020-02-27 07:00:00|1750.31|1748.81|1748.17|1746.67|1753.15|1751.65|1746.9|1745.4|0
1582787100000|2020-02-27 07:05:00|1747.74|1746.24|1744.58|1743.08|1748.15|1746.65|1743.18|1741.68|0
1582787400000|2020-02-27 07:10:00|1744.59|1743.09|1749.31|1747.81|1750.26|1748.76|1744.57|1743.07|0
1582787700000|2020-02-27 07:15:00|1749.19|1747.69|1750.23|1748.73|1751.68|1750.18|1748.41|1746.91|0
1582788000000|2020-02-27 07:20:00|1750.1|1748.6|1748.75|1747.25|1750.28|1748.78|1748.7|1747.2|0
1582788300000|2020-02-27 07:25:00|1748.74|1747.24|1749.22|1747.72|1752.57|1751.07|1748.7|1747.2|0
1582788600000|2020-02-27 07:30:00|1749.21|1747.71|1755.96|1754.46|1755.96|1754.46|1748.76|1747.26|133
1582788900000|2020-02-27 07:35:00|1755.83|1754.33|1756.71|1755.21|1758.08|1756.58|1754.46|1752.96|196
1582789200000|2020-02-27 07:40:00|1756.83|1755.33|1755.08|1753.58|1759.33|1757.83|1755.08|1753.58|210
1582789500000|2020-02-27 07:45:00|1754.96|1753.46|1758.58|1757.08|1758.71|1757.21|1754.96|1753.46|93
1582789800000|2020-02-27 07:50:00|1758.71|1757.21|1758.58|1757.08|1760.46|1758.96|1757.83|1756.33|96
1582790100000|2020-02-27 07:55:00|1758.78|1757.28|1755.82|1754.32|1758.81|1757.31|1754.97|1753.47|0
1582790400000|2020-02-27 08:00:00|1755.8|1754.3|1751.21|1750.71|1755.81|1754.31|1744.96|1744.46|8046
1582790700000|2020-02-27 08:05:00|1751.08|1750.58|1741.96|1741.46|1751.71|1751.21|1741.46|1740.96|7843
1582791000000|2020-02-27 08:10:00|1741.71|1741.21|1744.71|1744.21|1749.21|1748.71|1741.71|1741.21|8583
1582791300000|2020-02-27 08:15:00|1744.96|1744.46|1750.71|1750.21|1751.71|1751.21|1744.21|1743.71|6126
1582791600000|2020-02-27 08:20:00|1750.46|1749.96|1748.21|1747.71|1752.21|1751.71|1746.96|1746.46|4756
1582791900000|2020-02-27 08:25:00|1748.08|1747.58|1745.46|1744.96|1748.08|1747.58|1742.46|1741.96|5455
1582792200000|2020-02-27 08:30:00|1745.33|1744.83|1738.46|1737.96|1746.21|1745.71|1736.21|1735.71|6872
1582792500000|2020-02-27 08:35:00|1738.71|1738.21|1739.96|1739.46|1740.46|1739.96|1736.46|1735.96|3985
1582792800000|2020-02-27 08:40:00|1740.18|1739.68|1743.18|1742.68|1744.18|1743.68|1739.43|1738.93|4361
1582793100000|2020-02-27 08:45:00|1742.93|1742.43|1742.8|1742.3|1743.93|1743.43|1740.93|1740.43|3299
1582793400000|2020-02-27 08:50:00|1742.68|1742.18|1743.68|1743.18|1747.18|1746.68|1741.18|1740.68|4547
1582793700000|2020-02-27 08:55:00|1743.8|1743.3|1749.93|1749.43|1751.68|1751.18|1742.18|1741.68|4826
1582794000000|2020-02-27 09:00:00|1750.18|1749.68|1755.18|1754.68|1755.68|1755.18|1749.3|1748.8|3779
1582794300000|2020-02-27 09:05:00|1755.43|1754.93|1751.18|1750.68|1755.93|1755.43|1750.43|1749.93|3314
1582794600000|2020-02-27 09:10:00|1751.05|1750.55|1750.18|1749.68|1751.3|1750.8|1747.55|1747.05|2959
1582794900000|2020-02-27 09:15:00|1750.3|1749.8|1748.43|1747.93|1751.43|1750.93|1748.43|1747.93|2094
1582795200000|2020-02-27 09:20:00|1748.3|1747.8|1751.93|1751.43|1752.05|1751.55|1746.68|1746.18|2272
1582795500000|2020-02-27 09:25:00|1751.43|1750.93|1752.05|1751.55|1752.93|1752.43|1750.43|1749.93|1967
1582795800000|2020-02-27 09:30:00|1751.93|1751.43|1755.43|1754.93|1756.43|1755.93|1751.43|1750.93|2538
1582796100000|2020-02-27 09:35:00|1755.3|1754.8|1751.05|1750.55|1755.3|1754.8|1748.43|1747.93|3020
1582796400000|2020-02-27 09:40:00|1750.93|1750.43|1752.05|1751.55|1754.43|1753.93|1750.93|1750.43|1609
1582796700000|2020-02-27 09:45:00|1752.18|1751.68|1750.68|1750.18|1753.43|1752.93|1749.43|1748.93|2428
1582797000000|2020-02-27 09:50:00|1750.8|1750.3|1747.18|1746.68|1751.18|1750.68|1747.18|1746.68|1926
1582797300000|2020-02-27 09:55:00|1746.93|1746.43|1746.68|1746.18|1747.93|1747.43|1744.93|1744.43|1836
1582797600000|2020-02-27 10:00:00|1746.8|1746.3|1748.43|1747.93|1750.43|1749.93|1746.18|1745.68|1527
1582797900000|2020-02-27 10:05:00|1748.55|1748.05|1747.43|1746.93|1748.68|1748.18|1745.18|1744.68|2100
1582798200000|2020-02-27 10:10:00|1747.3|1746.8|1745.05|1744.55|1747.93|1747.43|1743.8|1743.3|2147
1582798500000|2020-02-27 10:15:00|1745.18|1744.68|1743.68|1743.18|1745.43|1744.93|1740.43|1739.93|2737
1582798800000|2020-02-27 10:20:00|1743.55|1743.05|1742.18|1741.68|1743.68|1743.18|1741.43|1740.93|2196
1582799100000|2020-02-27 10:25:00|1742.3|1741.8|1739.8|1739.3|1743.43|1742.93|1739.55|1739.05|1570
1582799400000|2020-02-27 10:30:00|1739.68|1739.18|1741.18|1740.68|1741.93|1741.43|1739.68|1739.18|1043
1582799700000|2020-02-27 10:35:00|1741.3|1740.8|1743.18|1742.68|1743.43|1742.93|1740.93|1740.43|849
1582800000000|2020-02-27 10:40:00|1742.93|1742.43|1742.43|1741.93|1745.3|1744.8|1742.18|1741.68|1425
1582800300000|2020-02-27 10:45:00|1742.68|1742.18|1738.43|1737.93|1743.18|1742.68|1738.18|1737.68|2520
1582800600000|2020-02-27 10:50:00|1738.55|1738.05|1738.18|1737.68|1739.43|1738.93|1737.68|1737.18|1259
1582800900000|2020-02-27 10:55:00|1738.05|1737.55|1735.68|1735.18|1738.68|1738.18|1735.43|1734.93|2048
1582801200000|2020-02-27 11:00:00|1735.8|1735.3|1736.43|1735.93|1737.18|1736.68|1735.18|1734.68|2121
1582801500000|2020-02-27 11:05:00|1736.3|1735.8|1734.68|1734.18|1736.3|1735.8|1734.43|1733.93|1489
1582801800000|2020-02-27 11:10:00|1734.55|1734.05|1736.18|1735.68|1736.43|1735.93|1733.93|1733.43|1162
1582802100000|2020-02-27 11:15:00|1735.93|1735.43|1737.18|1736.68|1739.68|1739.18|1735.68|1735.18|2863
1582802400000|2020-02-27 11:20:00|1737.3|1736.8|1736.43|1735.93|1737.93|1737.43|1734.93|1734.43|1793
1582802700000|2020-02-27 11:25:00|1736.55|1736.05|1735.93|1735.43|1737.43|1736.93|1734.8|1734.3|2391
1582803000000|2020-02-27 11:30:00|1735.8|1735.3|1735.43|1734.93|1736.43|1735.93|1734.18|1733.68|1188
1582803300000|2020-02-27 11:35:00|1735.55|1735.05|1737.43|1736.93|1737.68|1737.18|1733.43|1732.93|2037
1582803600000|2020-02-27 11:40:00|1737.68|1737.18|1738.68|1738.18|1739.05|1738.55|1736.68|1736.18|1272
1582803900000|2020-02-27 11:45:00|1738.8|1738.3|1740.55|1740.05|1741.68|1741.18|1738.18|1737.68|7464
1582804200000|2020-02-27 11:50:00|1740.43|1739.93|1740.43|1739.93|1741.18|1740.68|1739.93|1739.43|1463
1582804500000|2020-02-27 11:55:00|1740.3|1739.8|1736.93|1736.43|1740.43|1739.93|1736.93|1736.43|1485
1582804800000|2020-02-27 12:00:00|1737.05|1736.55|1735.93|1735.43|1737.43|1736.93|1735.3|1734.8|1177
1582805100000|2020-02-27 12:05:00|1735.8|1735.3|1732.68|1732.18|1736.05|1735.55|1732.68|1732.18|1153
1582805400000|2020-02-27 12:10:00|1732.8|1732.3|1733.93|1733.43|1733.93|1733.43|1732.43|1731.93|1284
1582805700000|2020-02-27 12:15:00|1733.8|1733.3|1733.55|1733.05|1733.93|1733.43|1732.43|1731.93|981
1582806000000|2020-02-27 12:20:00|1733.43|1732.93|1730.68|1730.18|1733.93|1733.43|1730.55|1730.05|1980
1582806300000|2020-02-27 12:25:00|1730.8|1730.3|1728.18|1727.68|1731.55|1731.05|1728.18|1727.68|1506
1582806600000|2020-02-27 12:30:00|1728.3|1727.8|1733.93|1733.43|1736.05|1735.55|1727.3|1726.8|5547
1582806900000|2020-02-27 12:35:00|1734.18|1733.68|1730.68|1730.18|1734.18|1733.68|1729.93|1729.43|2402
1582807200000|2020-02-27 12:40:00|1730.87|1730.37|1729.12|1728.62|1730.87|1730.37|1727.87|1727.37|2202
1582807500000|2020-02-27 12:45:00|1728.99|1728.49|1730.37|1729.87|1730.87|1730.37|1728.62|1728.12|1635
1582807800000|2020-02-27 12:50:00|1730.49|1729.99|1728.62|1728.12|1731.37|1730.87|1728.37|1727.87|1566
1582808100000|2020-02-27 12:55:00|1728.87|1728.37|1728.37|1727.87|1729.87|1729.37|1728.12|1727.62|1934
1582808400000|2020-02-27 13:00:00|1728.12|1727.62|1729.37|1728.87|1729.62|1729.12|1726.87|1726.37|4158
1582808700000|2020-02-27 13:05:00|1729.62|1729.12|1724.74|1724.24|1729.62|1729.12|1724.74|1724.24|2006
1582809000000|2020-02-27 13:10:00|1724.62|1724.12|1722.87|1722.37|1725.62|1725.12|1722.87|1722.37|2510
1582809300000|2020-02-27 13:15:00|1722.99|1722.49|1721.12|1720.62|1725.62|1725.12|1720.74|1720.24|2995
1582809600000|2020-02-27 13:20:00|1720.99|1720.49|1722.12|1721.62|1722.87|1722.37|1718.12|1717.62|3129
1582809900000|2020-02-27 13:25:00|1722.24|1721.74|1725.99|1725.49|1727.12|1726.62|1722.12|1721.62|2019
1582810200000|2020-02-27 13:30:00|1725.87|1725.37|1723.87|1723.37|1727.37|1726.87|1723.87|1723.37|2092
1582810500000|2020-02-27 13:35:00|1723.99|1723.49|1720.37|1719.87|1724.12|1723.62|1719.37|1718.87|1840
1582810800000|2020-02-27 13:40:00|1720.24|1719.74|1724.37|1723.87|1724.37|1723.87|1719.49|1718.99|3553
1582811100000|2020-02-27 13:45:00|1724.12|1723.62|1722.12|1721.62|1725.87|1725.37|1721.12|1720.62|2596
1582811400000|2020-02-27 13:50:00|1721.87|1721.37|1719.37|1718.87|1722.37|1721.87|1718.62|1718.12|2253
1582811700000|2020-02-27 13:55:00|1719.24|1718.74|1719.49|1718.99|1720.37|1719.87|1718.12|1717.62|2613
1582812000000|2020-02-27 14:00:00|1719.37|1718.87|1717.49|1716.99|1720.12|1719.62|1716.62|1716.12|3752
1582812300000|2020-02-27 14:05:00|1717.37|1716.87|1715.62|1715.12|1717.87|1717.37|1715.49|1714.99|1902
1582812600000|2020-02-27 14:10:00|1715.37|1714.87|1715.37|1714.87|1716.24|1715.74|1713.24|1712.74|4034
1582812900000|2020-02-27 14:15:00|1715.24|1714.74|1718.62|1718.12|1718.62|1718.12|1714.87|1714.37|3560
1582813200000|2020-02-27 14:20:00|1718.74|1718.24|1716.37|1715.87|1719.12|1718.62|1715.62|1715.12|1873
1582813500000|2020-02-27 14:25:00|1716.62|1716.12|1716.87|1716.37|1718.37|1717.87|1715.99|1715.49|2599
1582813800000|2020-02-27 14:30:00|1716.74|1716.24|1715.12|1714.62|1719.62|1719.12|1712.74|1712.24|5900
1582814100000|2020-02-27 14:35:00|1714.87|1714.37|1723.87|1723.37|1724.12|1723.62|1714.12|1713.62|6492
1582814400000|2020-02-27 14:40:00|1723.62|1723.12|1716.62|1716.12|1723.87|1723.37|1716.49|1715.99|4536
1582814700000|2020-02-27 14:45:00|1716.37|1715.87|1713.87|1713.37|1716.62|1716.12|1711.37|1710.87|6615
1582815000000|2020-02-27 14:50:00|1713.62|1713.12|1714.37|1713.87|1715.37|1714.87|1710.62|1710.12|6045
1582815300000|2020-02-27 14:55:00|1714.24|1713.74|1707.87|1707.37|1716.62|1716.12|1707.12|1706.62|7886
1582815600000|2020-02-27 15:00:00|1707.62|1707.12|1705.62|1705.12|1711.12|1710.62|1704.62|1704.12|7588
1582815900000|2020-02-27 15:05:00|1705.74|1705.24|1707.12|1706.62|1709.37|1708.87|1705.12|1704.62|5972
1582816200000|2020-02-27 15:10:00|1706.77|1706.27|1707.52|1707.02|1707.52|1707.02|1704.02|1703.52|6410
1582816500000|2020-02-27 15:15:00|1707.39|1706.89|1703.02|1702.52|1707.39|1706.89|1701.77|1701.27|6103
1582816800000|2020-02-27 15:20:00|1702.89|1702.39|1700.64|1700.14|1703.77|1703.27|1698.64|1698.14|6666
1582817100000|2020-02-27 15:25:00|1700.52|1700.02|1697.77|1697.27|1700.64|1700.14|1696.52|1696.02|5574
1582817400000|2020-02-27 15:30:00|1697.52|1697.02|1692.02|1691.52|1697.64|1697.14|1692.02|1691.52|6454
1582817700000|2020-02-27 15:35:00|1692.14|1691.64|1699.64|1699.14|1699.89|1699.39|1690.77|1690.27|6431
1582818000000|2020-02-27 15:40:00|1699.52|1699.02|1701.02|1700.52|1702.39|1701.89|1698.27|1697.77|5569
1582818300000|2020-02-27 15:45:00|1701.27|1700.77|1711.39|1710.89|1711.52|1711.02|1701.02|1700.52|7462
1582818600000|2020-02-27 15:50:00|1711.27|1710.77|1712.64|1712.14|1715.52|1715.02|1710.39|1709.89|6708
1582818900000|2020-02-27 15:55:00|1712.52|1712.02|1720.77|1720.27|1721.02|1720.52|1711.52|1711.02|6272
1582819200000|2020-02-27 16:00:00|1720.64|1720.14|1722.77|1722.27|1724.77|1724.27|1720.02|1719.52|8421
1582819500000|2020-02-27 16:05:00|1722.89|1722.39|1729.77|1729.27|1732.02|1731.52|1722.02|1721.52|7874
1582819800000|2020-02-27 16:10:00|1730.02|1729.52|1722.52|1722.02|1730.02|1729.52|1720.89|1720.39|7996
1582820100000|2020-02-27 16:15:00|1722.64|1722.14|1727.77|1727.27|1727.77|1727.27|1722.64|1722.14|6585
1582820400000|2020-02-27 16:20:00|1727.89|1727.39|1723.69|1722.19|1728.77|1728.27|1723.39|1722.17|9749
1582820700000|2020-02-27 16:25:00|1723.67|1722.17|1718.24|1716.74|1723.72|1722.22|1717.69|1716.19|4107
1582821000000|2020-02-27 16:30:00|1718.55|1717.05|1715.52|1714.02|1722.89|1721.39|1715.52|1714.02|847
1582821300000|2020-02-27 16:35:00|1715.64|1714.14|1716.14|1714.64|1718.52|1717.02|1713.02|1711.52|427
1582821600000|2020-02-27 16:40:00|1716.02|1714.52|1715.02|1713.52|1718.14|1716.64|1714.27|1712.77|122
1582821900000|2020-02-27 16:45:00|1714.89|1713.39|1716.02|1714.52|1717.14|1715.64|1712.64|1711.14|148
1582822200000|2020-02-27 16:50:00|1715.89|1714.39|1719.89|1718.39|1720.02|1718.52|1715.77|1714.27|57
1582822500000|2020-02-27 16:55:00|1720.02|1718.52|1725.58|1724.08|1725.72|1724.22|1719.27|1717.77|95
1582822800000|2020-02-27 17:00:00|1725.27|1723.77|1724.68|1723.18|1727.41|1725.91|1723.79|1722.29|0
1582823100000|2020-02-27 17:05:00|1724.7|1723.2|1729.08|1727.58|1729.08|1727.58|1724.57|1723.07|0
1582823400000|2020-02-27 17:10:00|1729.1|1727.6|1732.18|1730.68|1732.2|1730.7|1727.97|1726.47|0
1582823700000|2020-02-27 17:15:00|1732.17|1730.67|1732.17|1730.67|1732.23|1730.73|1729.1|1727.6|0
1582824000000|2020-02-27 17:20:00|1732.15|1730.65|1724.68|1723.18|1732.15|1730.65|1723.09|1721.59|0
1582824300000|2020-02-27 17:25:00|1724.66|1723.16|1729.68|1728.18|1730.37|1728.87|1724.65|1723.15|0
1582824600000|2020-02-27 17:30:00|1729.65|1728.15|1731.77|1730.27|1733.45|1731.95|1728.31|1726.81|0
1582824900000|2020-02-27 17:35:00|1731.79|1730.29|1735.8|1734.3|1735.89|1734.39|1731.79|1730.29|0
1582825200000|2020-02-27 17:40:00|1735.79|1734.29|1735.66|1734.16|1737.35|1735.85|1732.11|1730.61|0
1582825500000|2020-02-27 17:45:00|1735.68|1734.18|1739.82|1738.32|1740.27|1738.77|1734.32|1732.82|0
1582825800000|2020-02-27 17:50:00|1739.81|1738.31|1739.01|1737.51|1740.67|1739.17|1737.93|1736.43|0
1582826100000|2020-02-27 17:55:00|1738.8|1737.3|1732.98|1731.48|1738.8|1737.3|1732.96|1731.46|0
1582826400000|2020-02-27 18:00:00|1733|1731.5|1734.98|1733.48|1735.65|1734.15|1730.6|1729.1|0
1582826700000|2020-02-27 18:05:00|1734.97|1733.47|1734.97|1733.47|1735.46|1733.96|1732.08|1730.58|0
1582827000000|2020-02-27 18:10:00|1734.98|1733.48|1736.18|1734.68|1736.72|1735.22|1734.33|1732.83|0
1582827300000|2020-02-27 18:15:00|1736.17|1734.67|1732.6|1731.1|1736.23|1734.73|1731.84|1730.34|0
1582827600000|2020-02-27 18:20:00|1732.57|1731.07|1730.67|1729.17|1733.56|1732.06|1730.01|1728.51|0
1582827900000|2020-02-27 18:25:00|1730.83|1729.33|1728.25|1726.75|1733.12|1731.62|1728.1|1726.6|0
1582828200000|2020-02-27 18:30:00|1728.45|1726.95|1727.11|1725.61|1729.73|1728.23|1726.65|1725.15|0
1582828500000|2020-02-27 18:35:00|1727.1|1725.6|1723.95|1722.45|1727.53|1726.03|1722.96|1721.46|0
1582828800000|2020-02-27 18:40:00|1723.94|1722.44|1718.15|1716.65|1725.31|1723.81|1715.26|1713.76|0
1582829100000|2020-02-27 18:45:00|1718.26|1716.76|1722.18|1720.68|1723.63|1722.13|1717.63|1716.13|0
1582829400000|2020-02-27 18:50:00|1722.24|1720.74|1725.22|1723.72|1726.09|1724.59|1718.68|1717.18|0
1582829700000|2020-02-27 18:55:00|1724.98|1723.48|1717.53|1716.03|1725.81|1724.31|1716.26|1714.76|0
1582830000000|2020-02-27 19:00:00|1717.51|1716.01|1716.09|1714.59|1719.79|1718.29|1714.07|1712.57|0
1582830300000|2020-02-27 19:05:00|1716.1|1714.6|1711.5|1710|1717.11|1715.61|1710.84|1709.34|0
1582830600000|2020-02-27 19:10:00|1711.34|1709.84|1715.36|1713.86|1715.61|1714.11|1710.55|1709.05|0
1582830900000|2020-02-27 19:15:00|1715.33|1713.83|1709.6|1708.1|1716.88|1715.38|1709.36|1707.86|0
1582831200000|2020-02-27 19:20:00|1709.65|1708.15|1715.01|1713.51|1715.5|1714|1709.35|1707.85|0
1582831500000|2020-02-27 19:25:00|1715.02|1713.52|1718.38|1716.88|1718.62|1717.12|1714.03|1712.53|0
1582831800000|2020-02-27 19:30:00|1718.37|1716.87|1714.59|1713.09|1718.37|1716.87|1713.04|1711.54|0
1582832100000|2020-02-27 19:35:00|1714.57|1713.07|1715.17|1713.67|1717.13|1715.63|1714.09|1712.59|0
1582832400000|2020-02-27 19:40:00|1715.15|1713.65|1717.16|1715.66|1717.6|1716.1|1714.11|1712.61|0
1582832700000|2020-02-27 19:45:00|1717.18|1715.68|1715.41|1713.91|1717.18|1715.68|1712.75|1711.25|0
1582833000000|2020-02-27 19:50:00|1715.3|1713.8|1713.97|1712.47|1716.45|1714.95|1713.48|1711.98|0
1582833300000|2020-02-27 19:55:00|1713.96|1712.46|1709.45|1707.95|1713.97|1712.47|1709.42|1707.92|0
1582833600000|2020-02-27 20:00:00|1709.47|1707.97|1707.83|1706.33|1709.97|1708.47|1705.79|1704.29|0
1582833900000|2020-02-27 20:05:00|1707.81|1706.31|1713.4|1711.9|1713.46|1711.96|1707.29|1705.79|0
1582834200000|2020-02-27 20:10:00|1713.42|1711.92|1711.89|1710.39|1715.26|1713.76|1711.62|1710.12|0
1582834500000|2020-02-27 20:15:00|1711.91|1710.41|1709.82|1708.32|1713.31|1711.81|1709.36|1707.86|0
1582834800000|2020-02-27 20:20:00|1709.83|1708.33|1708.22|1706.72|1710.88|1709.38|1707.6|1706.1|0
1582835100000|2020-02-27 20:25:00|1708.23|1706.73|1704.37|1702.87|1709.31|1707.81|1704.16|1702.66|0
1582835400000|2020-02-27 20:30:00|1704.53|1703.03|1704.61|1703.11|1705.92|1704.42|1702.63|1701.13|0
1582835700000|2020-02-27 20:35:00|1704.6|1703.1|1701.24|1699.74|1704.98|1703.48|1701.23|1699.73|0
1582836000000|2020-02-27 20:40:00|1701.23|1699.73|1698.05|1696.55|1702.22|1700.72|1698.02|1696.52|0
1582836300000|2020-02-27 20:45:00|1698.04|1696.54|1698.31|1696.81|1701.22|1699.72|1697.44|1695.94|0
1582836600000|2020-02-27 20:50:00|1698.35|1696.85|1689.92|1688.42|1699.03|1697.53|1689.83|1688.33|0
1582836900000|2020-02-27 20:55:00|1689.89|1688.39|1687.19|1685.69|1691.3|1689.8|1683.76|1682.26|0
1582837200000|2020-02-27 21:00:00|1687.25|1685.75|1684.26|1682.76|1694.11|1692.61|1684.26|1682.76|0
1582837500000|2020-02-27 21:05:00|1684.28|1682.78|1683.33|1681.83|1687.44|1685.94|1678.03|1676.53|0
1582837800000|2020-02-27 21:10:00|1683.31|1681.81|1676.47|1674.97|1683.31|1681.81|1674.77|1673.27|0
1582838100000|2020-02-27 21:15:00|1676.89|1675.39|1677.05|1675.55|1677.74|1676.24|1676.47|1674.97|0
1582838400000|2020-02-27 21:20:00|1677.04|1675.54|1680.8|1679.3|1680.8|1679.3|1676.87|1675.37|0
1582838700000|2020-02-27 21:25:00|1680.72|1679.22|1683.14|1681.64|1683.27|1681.77|1680.67|1679.17|0
1582839000000|2020-02-27 21:30:00|1684.58|1683.08|1682.85|1681.35|1687.59|1686.09|1681.2|1679.7|0
1582839300000|2020-02-27 21:35:00|1682.83|1681.33|1682.66|1681.16|1683.26|1681.76|1681.36|1679.86|0
1582839600000|2020-02-27 21:40:00|1682.68|1681.18|1685.95|1684.45|1685.95|1684.45|1682.66|1681.16|0
1582839900000|2020-02-27 21:45:00|1685.97|1684.47|1680.44|1678.94|1686.05|1684.55|1680.06|1678.56|0
1582840200000|2020-02-27 21:50:00|1680.56|1679.06|1678.81|1677.31|1680.79|1679.29|1678.56|1677.06|0
1582840500000|2020-02-27 21:55:00|1678.78|1677.28|1676.72|1675.22|1679.92|1678.42|1674.85|1673.35|0
1582840800000|2020-02-27 22:00:00|1676.64|1675.14|1677.23|1675.73|1677.37|1675.87|1675.85|1674.35|0
1582841100000|2020-02-27 22:05:00|1677.24|1675.74|1677.66|1676.16|1677.74|1676.24|1677.16|1675.66|0
1582841400000|2020-02-27 22:10:00|1677.5|1676|1678.84|1677.34|1678.97|1677.47|1677.05|1675.55|0
1582841700000|2020-02-27 22:15:00|1678.8|1677.3|1679.16|1677.66|1679.16|1677.66|1678.65|1677.15|0
1582842000000|2020-02-27 22:20:00|1679|1677.5|1680.99|1679.49|1681.16|1679.66|1678.75|1677.25|0
1582842300000|2020-02-27 22:25:00|1681.41|1679.91|1680.85|1679.35|1681.85|1680.35|1680.85|1679.35|0
1582842600000|2020-02-27 22:30:00|1680.89|1679.39|1680.67|1679.17|1680.89|1679.39|1680.59|1679.09|0
1582842900000|2020-02-27 22:35:00|1680.59|1679.09|1680.62|1679.12|1680.91|1679.41|1680.46|1678.96|0
1582843200000|2020-02-27 22:40:00|1680.41|1678.91|1679.1|1677.6|1680.41|1678.91|1679.06|1677.56|0
1582843500000|2020-02-27 22:45:00|1678.89|1677.39|1678.34|1676.84|1678.9|1677.4|1678.34|1676.84|0
1582843800000|2020-02-27 22:50:00|1678.26|1676.76|1678.67|1677.17|1678.71|1677.21|1678.26|1676.76|0
1582844100000|2020-02-27 22:55:00|1678.71|1677.21|1679.21|1677.71|1679.37|1677.87|1678.71|1677.21|0
1582844400000|2020-02-27 23:00:00|1679.27|1677.77|1678.52|1677.02|1682.41|1680.91|1671.67|1670.17|0
1582844700000|2020-02-27 23:05:00|1678.51|1677.01|1674.86|1673.36|1682.84|1681.34|1674.81|1673.31|0
1582845000000|2020-02-27 23:10:00|1674.84|1673.34|1680.24|1678.74|1680.66|1679.16|1674.29|1672.79|0
1582845300000|2020-02-27 23:15:00|1680.23|1678.73|1682.53|1681.03|1683.12|1681.62|1677.02|1675.52|0
1582845600000|2020-02-27 23:20:00|1682.57|1681.07|1683.82|1682.32|1684.31|1682.81|1682.03|1680.53|0
1582845900000|2020-02-27 23:25:00|1683.83|1682.33|1686.67|1685.17|1689.33|1687.83|1683.82|1682.32|0
1582846200000|2020-02-27 23:30:00|1686.7|1685.2|1685.75|1684.25|1688.38|1686.88|1685.4|1683.9|0
1582846500000|2020-02-27 23:35:00|1685.77|1684.27|1682.35|1680.85|1687.47|1685.97|1680.89|1679.39|0
1582846800000|2020-02-27 23:40:00|1682.42|1680.92|1686.74|1685.24|1687.06|1685.56|1682.41|1680.91|0
1582847100000|2020-02-27 23:45:00|1686.73|1685.23|1687.19|1685.69|1689.58|1688.08|1686.69|1685.19|0
1582847400000|2020-02-27 23:50:00|1687.28|1685.78|1687.47|1685.97|1688.08|1686.58|1685.79|1684.29|0
1582847700000|2020-02-27 23:55:00|1687.45|1685.95|1687.71|1686.21|1689.12|1687.62|1686.95|1685.45|0
1582848000000|2020-02-28 00:00:00|1687.73|1686.23|1688.28|1686.78|1690.89|1689.39|1687.73|1686.23|0
1582848300000|2020-02-28 00:05:00|1688.27|1686.77|1685.91|1684.41|1690.8|1689.3|1685.91|1684.41|0
1582848600000|2020-02-28 00:10:00|1685.92|1684.42|1685.99|1684.49|1687.63|1686.13|1684.48|1682.98|0
1582848900000|2020-02-28 00:15:00|1685.96|1684.46|1682.84|1681.34|1686.32|1684.82|1682.29|1680.79|0
1582849200000|2020-02-28 00:20:00|1682.85|1681.35|1685.42|1683.92|1686.17|1684.67|1681.85|1680.35|0
1582849500000|2020-02-28 00:25:00|1685.41|1683.91|1684.92|1683.42|1685.96|1684.46|1682.97|1681.47|0
1582849800000|2020-02-28 00:30:00|1684.89|1683.39|1689.2|1687.7|1689.23|1687.73|1683.93|1682.43|0
1582850100000|2020-02-28 00:35:00|1689.21|1687.71|1688.02|1686.52|1690.26|1688.76|1687.49|1685.99|0
1582850400000|2020-02-28 00:40:00|1688.03|1686.53|1690.77|1689.27|1690.77|1689.27|1687.53|1686.03|0
1582850700000|2020-02-28 00:45:00|1690.76|1689.26|1688.47|1686.97|1691.28|1689.78|1687.74|1686.24|0
1582851000000|2020-02-28 00:50:00|1688.46|1686.96|1686.14|1684.64|1688.95|1687.45|1686.13|1684.63|0
1582851300000|2020-02-28 00:55:00|1686.15|1684.65|1690.26|1688.76|1690.26|1688.76|1685.68|1684.18|0
1582851600000|2020-02-28 01:00:00|1690.38|1688.88|1690.61|1689.11|1692.55|1691.05|1690.1|1688.6|0
1582851900000|2020-02-28 01:05:00|1690.62|1689.12|1688.82|1687.32|1691.08|1689.58|1687.72|1686.22|0
1582852200000|2020-02-28 01:10:00|1689.13|1687.63|1686.42|1684.92|1689.7|1688.2|1686.41|1684.91|0
1582852500000|2020-02-28 01:15:00|1686.43|1684.93|1687.99|1686.49|1688.18|1686.68|1685.6|1684.1|0
1582852800000|2020-02-28 01:20:00|1688|1686.5|1685.67|1684.17|1688.03|1686.53|1685.22|1683.72|0
1582853100000|2020-02-28 01:25:00|1685.66|1684.16|1684.06|1682.56|1686.14|1684.64|1682.07|1680.57|0
1582853400000|2020-02-28 01:30:00|1684.07|1682.57|1685.69|1684.19|1686.53|1685.03|1683.54|1682.04|0
1582853700000|2020-02-28 01:35:00|1685.68|1684.18|1688.04|1686.54|1688.04|1686.54|1685.2|1683.7|0
1582854000000|2020-02-28 01:40:00|1688.05|1686.55|1686.13|1684.63|1688.05|1686.55|1685.64|1684.14|0
1582854300000|2020-02-28 01:45:00|1686.12|1684.62|1689.03|1687.53|1689.03|1687.53|1686.11|1684.61|0
1582854600000|2020-02-28 01:50:00|1689.02|1687.52|1687.58|1686.08|1689.5|1688|1686.64|1685.14|0
1582854900000|2020-02-28 01:55:00|1687.57|1686.07|1690.39|1688.89|1690.92|1689.42|1687.34|1685.84|0
1582855200000|2020-02-28 02:00:00|1690.36|1688.86|1689.32|1687.82|1691.3|1689.8|1689.32|1687.82|0
1582855500000|2020-02-28 02:05:00|1689.01|1687.51|1689.93|1688.43|1690.39|1688.89|1688.49|1686.99|0
1582855800000|2020-02-28 02:10:00|1689.92|1688.42|1693.32|1691.82|1693.76|1692.26|1689.5|1688|0
1582856100000|2020-02-28 02:15:00|1693.33|1691.83|1692.44|1690.94|1694.81|1693.31|1692.41|1690.91|0
1582856400000|2020-02-28 02:20:00|1692.46|1690.96|1692.83|1691.33|1693.88|1692.38|1691.92|1690.42|0
1582856700000|2020-02-28 02:25:00|1692.82|1691.32|1690.03|1688.53|1692.82|1691.32|1689.53|1688.03|0
1582857000000|2020-02-28 02:30:00|1690.01|1688.51|1686.19|1684.69|1690.47|1688.97|1683.22|1681.72|0
1582857300000|2020-02-28 02:35:00|1686.18|1684.68|1686.7|1685.2|1687.16|1685.66|1684.78|1683.28|0
1582857600000|2020-02-28 02:40:00|1686.71|1685.21|1687.7|1686.2|1688.12|1686.62|1685.78|1684.28|0
1582857900000|2020-02-28 02:45:00|1687.71|1686.21|1686.28|1684.78|1687.71|1686.21|1684.86|1683.36|0
1582858200000|2020-02-28 02:50:00|1686.29|1684.79|1684.78|1683.28|1686.75|1685.25|1684.25|1682.75|0
1582858500000|2020-02-28 02:55:00|1684.77|1683.27|1682.41|1680.91|1684.8|1683.3|1682.32|1680.82|0
1582858800000|2020-02-28 03:00:00|1682.42|1680.92|1681.81|1680.31|1683.82|1682.32|1681.8|1680.3|0
1582859100000|2020-02-28 03:05:00|1681.82|1680.32|1679.9|1678.4|1682.28|1680.78|1678.47|1676.97|0
1582859400000|2020-02-28 03:10:00|1679.87|1678.37|1678.49|1676.99|1680.92|1679.42|1677.54|1676.04|0
1582859700000|2020-02-28 03:15:00|1678.43|1676.93|1677.58|1676.08|1679.04|1677.54|1677.49|1675.99|0
1582860000000|2020-02-28 03:20:00|1677.59|1676.09|1673.75|1672.25|1677.6|1676.1|1673.3|1671.8|0
1582860300000|2020-02-28 03:25:00|1673.76|1672.26|1670.81|1669.31|1673.78|1672.28|1669.87|1668.37|0
1582860600000|2020-02-28 03:30:00|1670.7|1669.2|1667.26|1665.76|1670.86|1669.36|1662.52|1661.02|0
1582860900000|2020-02-28 03:35:00|1667.27|1665.77|1672.72|1671.22|1673.71|1672.21|1665.26|1663.76|0
1582861200000|2020-02-28 03:40:00|1672.74|1671.24|1668.55|1667.05|1672.74|1671.24|1668.03|1666.53|0
1582861500000|2020-02-28 03:45:00|1668.44|1666.94|1670.85|1669.35|1671.73|1670.23|1668.07|1666.57|0
1582861800000|2020-02-28 03:50:00|1670.83|1669.33|1674.16|1672.66|1676.07|1674.57|1670.77|1669.27|0
1582862100000|2020-02-28 03:55:00|1674.14|1672.64|1676.1|1674.6|1676.14|1674.64|1673.2|1671.7|0
1582862400000|2020-02-28 04:00:00|1676.07|1674.57|1672.77|1671.27|1678.52|1677.02|1672.76|1671.26|0
1582862700000|2020-02-28 04:05:00|1672.8|1671.3|1671.64|1670.14|1674.22|1672.72|1669.72|1668.22|0
1582863000000|2020-02-28 04:10:00|1671.65|1670.15|1671.25|1669.75|1675.91|1674.41|1671.2|1669.7|0
1582863300000|2020-02-28 04:15:00|1671.26|1669.76|1672.69|1671.19|1673.58|1672.08|1669.84|1668.34|0
1582863600000|2020-02-28 04:20:00|1672.68|1671.18|1671.24|1669.74|1672.69|1671.19|1670.29|1668.79|0
1582863900000|2020-02-28 04:25:00|1671.25|1669.75|1672.6|1671.1|1672.61|1671.11|1669.21|1667.71|0
1582864200000|2020-02-28 04:30:00|1672.58|1671.08|1672.64|1671.14|1674.02|1672.52|1671.19|1669.69|0
1582864500000|2020-02-28 04:35:00|1672.65|1671.15|1671.67|1670.17|1673.59|1672.09|1671.29|1669.79|0
1582864800000|2020-02-28 04:40:00|1671.51|1670.01|1668.84|1667.34|1671.51|1670.01|1667.81|1666.31|0
1582865100000|2020-02-28 04:45:00|1668.83|1667.33|1670.33|1668.83|1670.79|1669.29|1668.37|1666.87|0
1582865400000|2020-02-28 04:50:00|1670.19|1668.69|1670.98|1669.48|1671.4|1669.9|1668.94|1667.44|0
1582865700000|2020-02-28 04:55:00|1670.97|1669.47|1669.46|1667.96|1670.97|1669.47|1668.02|1666.52|0
1582866000000|2020-02-28 05:00:00|1669.47|1667.97|1665.22|1663.72|1669.47|1667.97|1664.75|1663.25|0
1582866300000|2020-02-28 05:05:00|1665.2|1663.7|1662.33|1660.83|1666.1|1664.6|1660.81|1659.31|0
1582866600000|2020-02-28 05:10:00|1662.31|1660.81|1664.43|1662.93|1666.21|1664.71|1660.08|1658.58|0
1582866900000|2020-02-28 05:15:00|1664.42|1662.92|1663.03|1661.53|1665.94|1664.44|1661.81|1660.31|0
1582867200000|2020-02-28 05:20:00|1662.99|1661.49|1660.65|1659.15|1663|1661.5|1659.09|1657.59|0
1582867500000|2020-02-28 05:25:00|1660.61|1659.11|1660.31|1658.81|1661.57|1660.07|1659.45|1657.95|0
1582867800000|2020-02-28 05:30:00|1660.36|1658.86|1664.17|1662.67|1667.13|1665.63|1660.36|1658.86|0
1582868100000|2020-02-28 05:35:00|1664.16|1662.66|1661.33|1659.83|1665.21|1663.71|1660.87|1659.37|0
1582868400000|2020-02-28 05:40:00|1661.32|1659.82|1660.7|1659.2|1661.84|1660.34|1659.36|1657.86|0
1582868700000|2020-02-28 05:45:00|1660.69|1659.19|1659.87|1658.37|1662.69|1661.19|1659.79|1658.29|0
1582869000000|2020-02-28 05:50:00|1659.98|1658.48|1659.74|1658.24|1662.99|1661.49|1659.72|1658.22|0
1582869300000|2020-02-28 05:55:00|1659.73|1658.23|1660.8|1659.3|1661.69|1660.19|1657.82|1656.32|0
1582869600000|2020-02-28 06:00:00|1660.78|1659.28|1661.52|1660.02|1663.86|1662.36|1659.26|1657.76|0
1582869900000|2020-02-28 06:05:00|1661.5|1660|1657.06|1655.56|1662.1|1660.6|1657.05|1655.55|0
1582870200000|2020-02-28 06:10:00|1657.07|1655.57|1657.44|1655.94|1658.38|1656.88|1655.13|1653.63|0
1582870500000|2020-02-28 06:15:00|1657.32|1655.82|1659.4|1657.9|1661.53|1660.03|1657.01|1655.51|0
1582870800000|2020-02-28 06:20:00|1659.28|1657.78|1656.35|1654.85|1659.44|1657.94|1656.14|1654.64|0
1582871100000|2020-02-28 06:25:00|1656.34|1654.84|1654.53|1653.03|1657.04|1655.54|1654.42|1652.92|0
1582871400000|2020-02-28 06:30:00|1654.54|1653.04|1656.32|1654.82|1657.34|1655.84|1653.23|1651.73|0
1582871700000|2020-02-28 06:35:00|1656.31|1654.81|1655.23|1653.73|1656.32|1654.82|1654.27|1652.77|0
1582872000000|2020-02-28 06:40:00|1655.24|1653.74|1656.05|1654.55|1656.65|1655.15|1652.88|1651.38|0
1582872300000|2020-02-28 06:45:00|1656.06|1654.56|1655.83|1654.33|1657.89|1656.39|1653.69|1652.19|0
1582872600000|2020-02-28 06:50:00|1655.82|1654.32|1657.07|1655.57|1657.57|1656.07|1653.92|1652.42|0
1582872900000|2020-02-28 06:55:00|1657.08|1655.58|1660.58|1659.08|1660.58|1659.08|1655.8|1654.3|0
1582873200000|2020-02-28 07:00:00|1660.08|1658.58|1655.24|1653.74|1663.4|1661.9|1654.91|1653.41|0
1582873500000|2020-02-28 07:05:00|1655.26|1653.76|1658.93|1657.43|1660.83|1659.33|1654.61|1653.11|0
1582873800000|2020-02-28 07:10:00|1658.92|1657.42|1660.22|1658.72|1663.16|1661.66|1658.3|1656.8|0
1582874100000|2020-02-28 07:15:00|1660.53|1659.03|1666.64|1665.14|1668.53|1667.03|1660.09|1658.59|0
1582874400000|2020-02-28 07:20:00|1666.62|1665.12|1669.91|1668.41|1669.91|1668.41|1665.13|1663.63|0
1582874700000|2020-02-28 07:25:00|1669.9|1668.4|1670.68|1669.18|1672.98|1671.48|1667.99|1666.49|0
1582875000000|2020-02-28 07:30:00|1670.69|1669.19|1674.77|1673.27|1677.27|1675.77|1670.68|1669.18|286
1582875300000|2020-02-28 07:35:00|1674.52|1673.02|1669.14|1667.64|1674.77|1673.27|1668.52|1667.02|105
1582875600000|2020-02-28 07:40:00|1669.02|1667.52|1664.52|1663.02|1669.02|1667.52|1663.14|1661.64|121
1582875900000|2020-02-28 07:45:00|1664.14|1662.64|1665.02|1663.52|1667.64|1666.14|1662.52|1661.02|97
1582876200000|2020-02-28 07:50:00|1664.89|1663.39|1661.89|1660.39|1665.27|1663.77|1661.39|1659.89|100
1582876500000|2020-02-28 07:55:00|1662.4|1660.9|1668.57|1667.07|1669.7|1668.2|1661.97|1660.47|0
1582876800000|2020-02-28 08:00:00|1668.31|1666.81|1670.39|1669.89|1670.52|1670.02|1658.52|1658.02|12371
1582877100000|2020-02-28 08:05:00|1670.27|1669.77|1671.52|1671.02|1676.64|1676.14|1666.27|1665.77|10619
1582877400000|2020-02-28 08:10:00|1671.64|1671.14|1671.02|1670.52|1678.02|1677.52|1669.14|1668.64|8892
1582877700000|2020-02-28 08:15:00|1670.52|1670.02|1676.52|1676.02|1677.27|1676.77|1667.52|1667.02|9897
1582878000000|2020-02-28 08:20:00|1677.02|1676.52|1677.27|1676.77|1681.02|1680.52|1673.02|1672.52|8078
1582878300000|2020-02-28 08:25:00|1677.02|1676.52|1671.77|1671.27|1677.52|1677.02|1670.64|1670.14|3981
1582878600000|2020-02-28 08:30:00|1672.02|1671.52|1664.52|1664.02|1673.02|1672.52|1662.77|1662.27|4382
1582878900000|2020-02-28 08:35:00|1664.64|1664.14|1665.77|1665.27|1670.77|1670.27|1662.27|1661.77|5194
1582879200000|2020-02-28 08:40:00|1666.02|1665.52|1671.4|1670.9|1674.9|1674.4|1665.9|1665.4|4668
1582879500000|2020-02-28 08:45:00|1671.27|1670.77|1668.02|1667.52|1673.9|1673.4|1666.65|1666.15|3527
1582879800000|2020-02-28 08:50:00|1668.15|1667.65|1664.02|1663.52|1670.02|1669.52|1663.4|1662.9|3398
1582880100000|2020-02-28 08:55:00|1664.15|1663.65|1669.27|1668.77|1669.52|1669.02|1663.9|1663.4|4605
1582880400000|2020-02-28 09:00:00|1669.4|1668.9|1667.4|1666.9|1669.9|1669.4|1664.15|1663.65|4017
1582880700000|2020-02-28 09:05:00|1667.52|1667.02|1664.65|1664.15|1673.27|1672.77|1664.65|1664.15|3809
1582881000000|2020-02-28 09:10:00|1664.52|1664.02|1660.65|1660.15|1666.77|1666.27|1660.4|1659.9|4035
1582881300000|2020-02-28 09:15:00|1660.4|1659.9|1663.15|1662.65|1664.9|1664.4|1659.15|1658.65|4332
1582881600000|2020-02-28 09:20:00|1663.02|1662.52|1659.52|1659.02|1664.15|1663.65|1658.9|1658.4|3947
1582881900000|2020-02-28 09:25:00|1659.65|1659.15|1655.4|1654.9|1659.65|1659.15|1654.65|1654.15|7027
1582882200000|2020-02-28 09:30:00|1655.27|1654.77|1659.52|1659.02|1661.4|1660.9|1654.4|1653.9|5877
1582882500000|2020-02-28 09:35:00|1659.4|1658.9|1660.02|1659.52|1660.4|1659.9|1655.15|1654.65|5124
1582882800000|2020-02-28 09:40:00|1660.15|1659.65|1665.65|1665.15|1668.02|1667.52|1659.9|1659.4|5258
1582883100000|2020-02-28 09:45:00|1665.52|1665.02|1669.15|1668.65|1671.65|1671.15|1663.77|1663.27|6752
1582883400000|2020-02-28 09:50:00|1668.9|1668.4|1662.27|1661.77|1669.15|1668.65|1661.15|1660.65|3223
1582883700000|2020-02-28 09:55:00|1662.15|1661.65|1666.27|1665.77|1667.4|1666.9|1662.02|1661.52|3677
1582884000000|2020-02-28 10:00:00|1666.4|1665.9|1664.65|1664.15|1668.4|1667.9|1662.4|1661.9|3014
1582884300000|2020-02-28 10:05:00|1664.52|1664.02|1662.52|1662.02|1666.4|1665.9|1661.15|1660.65|2557
1582884600000|2020-02-28 10:10:00|1662.4|1661.9|1663.77|1663.27|1665.15|1664.65|1660.4|1659.9|2509
1582884900000|2020-02-28 10:15:00|1663.65|1663.15|1667.65|1667.15|1668.52|1668.02|1660.9|1660.4|2207
1582885200000|2020-02-28 10:20:00|1667.52|1667.02|1674.4|1673.9|1675.52|1675.02|1666.15|1665.65|3692
1582885500000|2020-02-28 10:25:00|1674.27|1673.77|1676.15|1675.65|1678.4|1677.9|1673.27|1672.77|4528
1582885800000|2020-02-28 10:30:00|1676.65|1676.15|1668.9|1668.4|1676.65|1676.15|1668.65|1668.15|1922
1582886100000|2020-02-28 10:35:00|1668.65|1668.15|1669.9|1669.4|1671.4|1670.9|1668.4|1667.9|3417
1582886400000|2020-02-28 10:40:00|1669.77|1669.27|1671.4|1670.9|1671.4|1670.9|1667.65|1667.15|1868
1582886700000|2020-02-28 10:45:00|1671.52|1671.02|1669.27|1668.77|1673.65|1673.15|1669.02|1668.52|2021
1582887000000|2020-02-28 10:50:00|1669.15|1668.65|1673.9|1673.4|1674.4|1673.9|1668.52|1668.02|2701
1582887300000|2020-02-28 10:55:00|1673.77|1673.27|1673.9|1673.4|1675.9|1675.4|1672.9|1672.4|3612
1582887600000|2020-02-28 11:00:00|1673.77|1673.27|1678.4|1677.9|1678.65|1678.15|1673.65|1673.15|2551
1582887900000|2020-02-28 11:05:00|1678.27|1677.77|1678.9|1678.4|1679.65|1679.15|1676.65|1676.15|1639
1582888200000|2020-02-28 11:10:00|1678.65|1678.15|1678.4|1677.9|1684.9|1684.4|1677.77|1677.27|3895
1582888500000|2020-02-28 11:15:00|1678.52|1678.02|1678.4|1677.9|1679.65|1679.15|1676.15|1675.65|1520
1582888800000|2020-02-28 11:20:00|1678.52|1678.02|1681.15|1680.65|1681.27|1680.77|1677.77|1677.27|1270
1582889100000|2020-02-28 11:25:00|1681.27|1680.77|1681.15|1680.65|1684.65|1684.15|1680.4|1679.9|1567
1582889400000|2020-02-28 11:30:00|1681.27|1680.77|1684.15|1683.65|1685.15|1684.65|1681.15|1680.65|2420
1582889700000|2020-02-28 11:35:00|1684.02|1683.52|1684.77|1684.27|1686.4|1685.9|1682.65|1682.15|1935
1582890000000|2020-02-28 11:40:00|1684.9|1684.4|1679.15|1678.65|1685.15|1684.65|1678.4|1677.9|2081
1582890300000|2020-02-28 11:45:00|1679.27|1678.77|1676.52|1676.02|1680.9|1680.4|1676.15|1675.65|1237
1582890600000|2020-02-28 11:50:00|1676.4|1675.9|1679.4|1678.9|1680.15|1679.65|1675.9|1675.4|2310
1582890900000|2020-02-28 11:55:00|1679.52|1679.02|1674.65|1674.15|1680.4|1679.9|1674.15|1673.65|2431
1582891200000|2020-02-28 12:00:00|1674.4|1673.9|1671.9|1671.4|1675.9|1675.4|1671.15|1670.65|2698
1582891500000|2020-02-28 12:05:00|1671.77|1671.27|1672.02|1671.52|1673.4|1672.9|1670.27|1669.77|1545
1582891800000|2020-02-28 12:10:00|1671.9|1671.4|1675.4|1674.9|1675.77|1675.27|1670.9|1670.4|1419
1582892100000|2020-02-28 12:15:00|1675.27|1674.77|1678.4|1677.9|1678.4|1677.9|1673.52|1673.02|1082
1582892400000|2020-02-28 12:20:00|1678.52|1678.02|1683.4|1682.9|1683.4|1682.9|1678.4|1677.9|2205
1582892700000|2020-02-28 12:25:00|1683.52|1683.02|1683.9|1683.4|1684.02|1683.52|1681.15|1680.65|1582
1582893000000|2020-02-28 12:30:00|1683.77|1683.27|1681.02|1680.52|1686.65|1686.15|1679.9|1679.4|3033
1582893300000|2020-02-28 12:35:00|1680.9|1680.4|1682.9|1682.4|1683.77|1683.27|1679.4|1678.9|1812
1582893600000|2020-02-28 12:40:00|1682.93|1682.43|1685.93|1685.43|1686.43|1685.93|1681.93|1681.43|2062
1582893900000|2020-02-28 12:45:00|1685.8|1685.3|1687.43|1686.93|1688.68|1688.18|1683.3|1682.8|2787
1582894200000|2020-02-28 12:50:00|1687.3|1686.8|1685.68|1685.18|1687.93|1687.43|1684.43|1683.93|2261
1582894500000|2020-02-28 12:55:00|1685.55|1685.05|1683.68|1683.18|1685.68|1685.18|1681.93|1681.43|1626
1582894800000|2020-02-28 13:00:00|1683.55|1683.05|1683.68|1683.18|1685.68|1685.18|1681.93|1681.43|2989
1582895100000|2020-02-28 13:05:00|1683.8|1683.3|1685.93|1685.43|1686.68|1686.18|1681.68|1681.18|2385
1582895400000|2020-02-28 13:10:00|1686.05|1685.55|1688.43|1687.93|1688.68|1688.18|1684.68|1684.18|2877
1582895700000|2020-02-28 13:15:00|1688.18|1687.68|1686.18|1685.68|1690.18|1689.68|1685.93|1685.43|4165
1582896000000|2020-02-28 13:20:00|1685.93|1685.43|1686.93|1686.43|1688.68|1688.18|1685.18|1684.68|2344
1582896300000|2020-02-28 13:25:00|1686.68|1686.18|1684.93|1684.43|1686.8|1686.3|1683.93|1683.43|2074
1582896600000|2020-02-28 13:30:00|1684.8|1684.3|1683.93|1683.43|1686.68|1686.18|1681.05|1680.55|2233
1582896900000|2020-02-28 13:35:00|1683.8|1683.3|1680.68|1680.18|1684.93|1684.43|1680.68|1680.18|2229
1582897200000|2020-02-28 13:40:00|1680.43|1679.93|1679.43|1678.93|1681.68|1681.18|1677.68|1677.18|2479
1582897500000|2020-02-28 13:45:00|1679.3|1678.8|1671.68|1671.18|1680.93|1680.43|1671.68|1671.18|3903
1582897800000|2020-02-28 13:50:00|1671.43|1670.93|1669.93|1669.43|1674.43|1673.93|1669.43|1668.93|3368
1582898100000|2020-02-28 13:55:00|1669.68|1669.18|1668.43|1667.93|1671.93|1671.43|1668.05|1667.55|3407
1582898400000|2020-02-28 14:00:00|1668.18|1667.68|1668.18|1667.68|1671.18|1670.68|1667.68|1667.18|2808
1582898700000|2020-02-28 14:05:00|1667.93|1667.43|1664.55|1664.05|1671.18|1670.68|1664.3|1663.8|3141
1582899000000|2020-02-28 14:10:00|1664.43|1663.93|1662.43|1661.93|1666.93|1666.43|1661.93|1661.43|3948
1582899300000|2020-02-28 14:15:00|1662.18|1661.68|1659.18|1658.68|1662.68|1662.18|1658.68|1658.18|3349
1582899600000|2020-02-28 14:20:00|1659.05|1658.55|1663.93|1663.43|1664.8|1664.3|1658.68|1658.18|4544
1582899900000|2020-02-28 14:25:00|1663.68|1663.18|1662.93|1662.43|1663.68|1663.18|1658.93|1658.43|3384
1582900200000|2020-02-28 14:30:00|1663.3|1662.8|1669.93|1669.43|1672.68|1672.18|1661.93|1661.43|14533
1582900500000|2020-02-28 14:35:00|1669.68|1669.18|1672.68|1672.18|1675.55|1675.05|1669.68|1669.18|7847
1582900800000|2020-02-28 14:40:00|1672.43|1671.93|1666.05|1665.55|1673.55|1673.05|1666.05|1665.55|5317
1582901100000|2020-02-28 14:45:00|1665.93|1665.43|1661.05|1660.55|1665.93|1665.43|1660.18|1659.68|7611
1582901400000|2020-02-28 14:50:00|1661.18|1660.68|1656.68|1656.18|1663.18|1662.68|1655.93|1655.43|6705
1582901700000|2020-02-28 14:55:00|1656.43|1655.93|1649.68|1649.18|1656.93|1656.43|1649.43|1648.93|8851
1582902000000|2020-02-28 15:00:00|1649.55|1649.05|1647.18|1646.68|1651.43|1650.93|1645.93|1645.43|7889
1582902300000|2020-02-28 15:05:00|1647.3|1646.8|1656.18|1655.68|1657.68|1657.18|1647.3|1646.8|11377
1582902600000|2020-02-28 15:10:00|1656.41|1655.91|1655.16|1654.66|1656.41|1655.91|1650.66|1650.16|5408
1582902900000|2020-02-28 15:15:00|1655.28|1654.78|1660.41|1659.91|1663.78|1663.28|1652.41|1651.91|7922
1582903200000|2020-02-28 15:20:00|1660.66|1660.16|1656.41|1655.91|1662.41|1661.91|1655.66|1655.16|4179
1582903500000|2020-02-28 15:25:00|1656.28|1655.78|1650.16|1649.66|1662.41|1661.91|1649.66|1649.16|7459
1582903800000|2020-02-28 15:30:00|1650.41|1649.91|1656.41|1655.91|1656.78|1656.28|1649.41|1648.91|7227
1582904100000|2020-02-28 15:35:00|1656.53|1656.03|1658.78|1658.28|1661.91|1661.41|1656.53|1656.03|5963
1582904400000|2020-02-28 15:40:00|1658.91|1658.41|1657.91|1657.41|1661.16|1660.66|1654.41|1653.91|4898
1582904700000|2020-02-28 15:45:00|1657.78|1657.28|1657.41|1656.91|1662.28|1661.78|1655.91|1655.41|5161
1582905000000|2020-02-28 15:50:00|1657.28|1656.78|1668.53|1668.03|1669.16|1668.66|1657.16|1656.66|4663
1582905300000|2020-02-28 15:55:00|1668.66|1668.16|1664.41|1663.91|1669.16|1668.66|1661.16|1660.66|7678
1582905600000|2020-02-28 16:00:00|1664.16|1663.66|1657.53|1657.03|1666.66|1666.16|1656.41|1655.91|11569
1582905900000|2020-02-28 16:05:00|1657.41|1656.91|1652.91|1652.41|1657.53|1657.03|1651.41|1650.91|5066
1582906200000|2020-02-28 16:10:00|1652.66|1652.16|1658.66|1658.16|1658.66|1658.16|1652.41|1651.91|5841
1582906500000|2020-02-28 16:15:00|1658.78|1658.28|1664.91|1664.41|1665.41|1664.91|1658.16|1657.66|7210
1582906800000|2020-02-28 16:20:00|1664.78|1664.28|1665.91|1664.41|1667.16|1666.66|1661.91|1661.41|11661
1582907100000|2020-02-28 16:25:00|1665.92|1664.42|1675.41|1673.91|1675.41|1673.91|1662.36|1660.86|6004
1582907400000|2020-02-28 16:30:00|1675.52|1674.02|1679.16|1677.66|1682.66|1681.16|1671.3|1669.8|2448
1582907700000|2020-02-28 16:35:00|1679.03|1677.53|1685.28|1683.78|1685.78|1684.28|1676.91|1675.41|2616
1582908000000|2020-02-28 16:40:00|1685.41|1683.91|1688.91|1687.41|1693.91|1692.41|1683.91|1682.41|263
1582908300000|2020-02-28 16:45:00|1688.78|1687.28|1682.16|1680.66|1688.78|1687.28|1678.41|1676.91|487
1582908600000|2020-02-28 16:50:00|1682.03|1680.53|1675.66|1674.16|1683.28|1681.78|1675.03|1673.53|149
1582908900000|2020-02-28 16:55:00|1675.53|1674.03|1675.92|1674.42|1676.53|1675.03|1673.03|1671.53|275
1582909200000|2020-02-28 17:00:00|1675.91|1674.41|1672.15|1670.65|1676.03|1674.53|1668.11|1666.61|0
1582909500000|2020-02-28 17:05:00|1672.16|1670.66|1672.26|1670.76|1677.11|1675.61|1671.2|1669.7|6408
1582909800000|2020-02-28 17:10:00|1672.24|1670.74|1671.4|1669.9|1674.24|1672.74|1670.13|1668.63|0
1582910100000|2020-02-28 17:15:00|1671.41|1669.91|1673.75|1672.25|1674.67|1673.17|1668.83|1667.33|0
1582910400000|2020-02-28 17:20:00|1673.81|1672.31|1675.29|1673.79|1679.3|1677.8|1673.79|1672.29|0
1582910700000|2020-02-28 17:25:00|1674.97|1673.47|1681.32|1679.82|1681.37|1679.87|1673.55|1672.05|0
1582911000000|2020-02-28 17:30:00|1681.34|1679.84|1680.77|1679.27|1684.66|1683.16|1679.22|1677.72|0
1582911300000|2020-02-28 17:35:00|1680.82|1679.32|1680.69|1679.19|1685.69|1684.19|1678.22|1676.72|0
1582911600000|2020-02-28 17:40:00|1680.71|1679.21|1680.72|1679.22|1685.27|1683.77|1679.69|1678.19|0
1582911900000|2020-02-28 17:45:00|1680.73|1679.23|1677.7|1676.2|1681.22|1679.72|1674.74|1673.24|0
1582912200000|2020-02-28 17:50:00|1677.58|1676.08|1681.38|1679.88|1682.74|1681.24|1676.31|1674.81|0
1582912500000|2020-02-28 17:55:00|1681.8|1680.3|1684.35|1682.85|1685.4|1683.9|1680.02|1678.52|0
1582912800000|2020-02-28 18:00:00|1684.34|1682.84|1681.18|1679.68|1686.36|1684.86|1681.18|1679.68|0
1582913100000|2020-02-28 18:05:00|1681.21|1679.71|1685.82|1684.32|1687.81|1686.31|1681.2|1679.7|0
1582913400000|2020-02-28 18:10:00|1685.83|1684.33|1678.62|1677.12|1685.83|1684.33|1678.61|1677.11|0
1582913700000|2020-02-28 18:15:00|1678.63|1677.13|1681.42|1679.92|1684.86|1683.36|1678.04|1676.54|0
1582914000000|2020-02-28 18:20:00|1681.43|1679.93|1680.82|1679.32|1682.88|1681.38|1678.91|1677.41|0
1582914300000|2020-02-28 18:25:00|1680.83|1679.33|1678.3|1676.8|1683.36|1681.86|1678.1|1676.6|0
1582914600000|2020-02-28 18:30:00|1678.24|1676.74|1672.17|1670.67|1678.3|1676.8|1672.14|1670.64|0
1582914900000|2020-02-28 18:35:00|1672.15|1670.65|1671.54|1670.04|1673.8|1672.3|1670.09|1668.59|0
1582915200000|2020-02-28 18:40:00|1671.53|1670.03|1667.96|1666.46|1671.53|1670.03|1667.87|1666.37|0
1582915500000|2020-02-28 18:45:00|1667.95|1666.45|1668.61|1667.11|1669.19|1667.69|1664.7|1663.2|0
1582915800000|2020-02-28 18:50:00|1668.6|1667.1|1666.69|1665.19|1668.67|1667.17|1664.83|1663.33|0
1582916100000|2020-02-28 18:55:00|1666.72|1665.22|1669.21|1667.71|1669.77|1668.27|1665.19|1663.69|0
1582916400000|2020-02-28 19:00:00|1669.18|1667.68|1663.06|1661.56|1669.23|1667.73|1663.06|1661.56|0
1582916700000|2020-02-28 19:05:00|1663.08|1661.58|1663.85|1662.35|1665.45|1663.95|1662.82|1661.32|0
1582917000000|2020-02-28 19:10:00|1663.83|1662.33|1667.36|1665.86|1668.87|1667.37|1663.81|1662.31|0
1582917300000|2020-02-28 19:15:00|1667.34|1665.84|1669.34|1667.84|1670.33|1668.83|1666.24|1664.74|0
1582917600000|2020-02-28 19:20:00|1669.28|1667.78|1671.43|1669.93|1674.81|1673.31|1667.24|1665.74|0
1582917900000|2020-02-28 19:25:00|1671.37|1669.87|1671.74|1670.24|1672.25|1670.75|1668.67|1667.17|0
1582918200000|2020-02-28 19:30:00|1671.75|1670.25|1677.5|1676|1681.12|1679.62|1670.76|1669.26|0
1582918500000|2020-02-28 19:35:00|1677.52|1676.02|1673.72|1672.22|1677.73|1676.23|1672.59|1671.09|0
1582918800000|2020-02-28 19:40:00|1673.77|1672.27|1685.15|1683.65|1685.69|1684.19|1673.69|1672.19|0
1582919100000|2020-02-28 19:45:00|1685.14|1683.64|1680.96|1679.46|1685.77|1684.27|1677.39|1675.89|0
1582919400000|2020-02-28 19:50:00|1680.81|1679.31|1679.22|1677.72|1683.72|1682.22|1677.35|1675.85|0
1582919700000|2020-02-28 19:55:00|1679.23|1677.73|1676.25|1674.75|1679.25|1677.75|1673.69|1672.19|0
1582920000000|2020-02-28 20:00:00|1676.26|1674.76|1670.06|1668.56|1678.34|1676.84|1669.87|1668.37|0
1582920300000|2020-02-28 20:05:00|1669.84|1668.34|1669.97|1668.47|1673.23|1671.73|1666.75|1665.25|0
1582920600000|2020-02-28 20:10:00|1669.98|1668.48|1672.48|1670.98|1673.92|1672.42|1668.06|1666.56|0
1582920900000|2020-02-28 20:15:00|1672.46|1670.96|1678.33|1676.83|1680.06|1678.56|1671.02|1669.52|0
1582921200000|2020-02-28 20:20:00|1678.22|1676.72|1672.09|1670.59|1678.95|1677.45|1671.11|1669.61|0
1582921500000|2020-02-28 20:25:00|1672.08|1670.58|1664.63|1663.13|1674.76|1673.26|1664.63|1663.13|0
1582921800000|2020-02-28 20:30:00|1664.62|1663.12|1666.43|1664.93|1671.65|1670.15|1664.18|1662.68|0
1582922100000|2020-02-28 20:35:00|1666.44|1664.94|1666.84|1665.34|1667.82|1666.32|1664.83|1663.33|0
1582922400000|2020-02-28 20:40:00|1666.85|1665.35|1660.99|1659.49|1667.42|1665.92|1660.78|1659.28|0
1582922700000|2020-02-28 20:45:00|1661.02|1659.52|1670.36|1668.86|1670.86|1669.36|1661.02|1659.52|0
1582923000000|2020-02-28 20:50:00|1670.33|1668.83|1673.22|1671.72|1673.22|1671.72|1668.21|1666.71|0
1582923300000|2020-02-28 20:55:00|1673.25|1671.75|1686.24|1684.74|1689.55|1688.05|1673.18|1671.68|0
1582923600000|2020-02-28 21:00:00|1686.32|1684.82|1695.05|1693.55|1697.34|1695.84|1686.32|1684.82|0
1582923900000|2020-02-28 21:05:00|1695.07|1693.57|1697.13|1695.63|1702.26|1700.76|1693.9|1692.4|0
1582924200000|2020-02-28 21:10:00|1697|1695.5|1693.18|1691.68|1697.88|1696.38|1689.51|1688.01|0
1582924500000|2020-02-28 21:15:00|1693.22|1691.72|1692.92|1691.42|1693.22|1691.72|1692.06|1690.56|0
1582924800000|2020-02-28 21:20:00|1692.96|1691.46|1692.87|1691.37|1693.08|1691.58|1692.33|1690.83|0
1582925100000|2020-02-28 21:25:00|1693|1691.5|1693.34|1691.84|1693.8|1692.3|1692.83|1691.33|0
1582925400000|2020-02-28 21:30:00|1693.42|1691.92|1702.21|1700.71|1702.22|1700.72|1693.42|1691.92|0
1582925700000|2020-02-28 21:35:00|1702.19|1700.69|1701.05|1699.55|1705.39|1703.89|1699.91|1698.41|0
1582926000000|2020-02-28 21:40:00|1701.17|1699.67|1703.77|1702.27|1704.59|1703.09|1700.28|1698.78|0
1582926300000|2020-02-28 21:45:00|1703.79|1702.29|1703.41|1701.91|1704.02|1702.52|1701.88|1700.38|0
1582926600000|2020-02-28 21:50:00|1703.43|1701.93|1703.45|1701.95|1705.83|1704.33|1702.81|1701.31|0
1582926900000|2020-02-28 21:55:00|1703.49|1701.99|1702.13|1700.63|1704.34|1702.84|1701.11|1699.61|0
1583103600000|2020-03-01 23:00:00|1612.83|1610.63|1616.21|1614.01|1618.86|1616.66|1611.28|1609.08|0
1583103900000|2020-03-01 23:05:00|1616.29|1614.09|1622.75|1620.55|1622.77|1620.57|1613.83|1611.63|0
1583104200000|2020-03-01 23:10:00|1622.73|1620.53|1622.92|1620.72|1623.99|1621.79|1618.61|1616.41|0
1583104500000|2020-03-01 23:15:00|1622.89|1620.69|1625.45|1623.25|1629.66|1627.46|1622.49|1620.29|0
1583104800000|2020-03-01 23:20:00|1625.44|1623.24|1624.08|1621.88|1626.31|1624.11|1623.54|1621.34|0
1583105100000|2020-03-01 23:25:00|1624.05|1621.85|1624.38|1622.18|1626.28|1624.08|1623.04|1620.84|0
1583105400000|2020-03-01 23:30:00|1624.39|1622.19|1620.21|1618.01|1625.7|1623.5|1619.97|1617.77|0
1583105700000|2020-03-01 23:35:00|1620.18|1617.98|1623.02|1620.82|1624.03|1621.83|1617.81|1615.61|0
1583106000000|2020-03-01 23:40:00|1623.01|1620.81|1624.95|1622.75|1625.54|1623.34|1622.62|1620.42|0
1583106300000|2020-03-01 23:45:00|1624.97|1622.77|1622.04|1619.84|1625.82|1623.62|1621.46|1619.26|0
1583106600000|2020-03-01 23:50:00|1622|1619.8|1624.08|1622.58|1624.38|1622.88|1620.77|1618.57|0
1583106900000|2020-03-01 23:55:00|1624|1622.5|1624.07|1622.57|1625.44|1623.94|1623.11|1621.61|0
1583107200000|2020-03-02 00:00:00|1624.06|1622.56|1628.45|1626.95|1629.27|1627.77|1622.7|1621.2|0
1583107500000|2020-03-02 00:05:00|1628.5|1627|1628.15|1626.65|1630.44|1628.94|1626.88|1625.38|0
1583107800000|2020-03-02 00:10:00|1628.16|1626.66|1624.73|1623.23|1628.32|1626.82|1624.36|1622.86|0
1583108100000|2020-03-02 00:15:00|1624.69|1623.19|1645.81|1644.31|1647.5|1646|1623.85|1622.35|0
1583108400000|2020-03-02 00:20:00|1645.8|1644.3|1646.38|1644.88|1647.45|1645.95|1644.98|1643.48|0
1583108700000|2020-03-02 00:25:00|1646.42|1644.92|1644.98|1643.48|1646.42|1644.92|1644.08|1642.58|0
1583109000000|2020-03-02 00:30:00|1644.94|1643.44|1645.45|1643.95|1646.48|1644.98|1644.47|1642.97|0
1583109300000|2020-03-02 00:35:00|1645.44|1643.94|1643.55|1642.05|1646.41|1644.91|1643.04|1641.54|0
1583109600000|2020-03-02 00:40:00|1643.57|1642.07|1642.93|1641.43|1644.5|1643|1641.71|1640.21|0
1583109900000|2020-03-02 00:45:00|1642.91|1641.41|1644.95|1643.45|1645.81|1644.31|1641.27|1639.77|0
1583110200000|2020-03-02 00:50:00|1644.96|1643.46|1643.6|1642.1|1644.98|1643.48|1642.77|1641.27|0
1583110500000|2020-03-02 00:55:00|1643.61|1642.11|1644.26|1642.76|1645.18|1643.68|1641.79|1640.29|0
1583110800000|2020-03-02 01:00:00|1644.28|1642.78|1646.04|1644.54|1647.21|1645.71|1643.75|1642.25|0
1583111100000|2020-03-02 01:05:00|1646.19|1644.69|1648.09|1646.59|1648.12|1646.62|1643.8|1642.3|0
1583111400000|2020-03-02 01:10:00|1648.1|1646.6|1647.3|1645.8|1649.72|1648.22|1646.83|1645.33|0
1583111700000|2020-03-02 01:15:00|1647.29|1645.79|1649.23|1647.73|1649.23|1647.73|1646.8|1645.3|0
1583112000000|2020-03-02 01:20:00|1649.21|1647.71|1652.53|1651.03|1653.06|1651.56|1648.21|1646.71|0
1583112300000|2020-03-02 01:25:00|1652.51|1651.01|1657.34|1655.84|1657.34|1655.84|1652.51|1651.01|0
1583112600000|2020-03-02 01:30:00|1657.32|1655.82|1667.06|1665.56|1668.45|1666.95|1656.38|1654.88|0
1583112900000|2020-03-02 01:35:00|1667.07|1665.57|1664.68|1663.18|1667.9|1666.4|1662.27|1660.77|0
1583113200000|2020-03-02 01:40:00|1664.66|1663.16|1666.07|1664.57|1668.98|1667.48|1664.66|1663.16|0
1583113500000|2020-03-02 01:45:00|1666.14|1664.64|1663.23|1661.73|1667.04|1665.54|1662.78|1661.28|0
1583113800000|2020-03-02 01:50:00|1663.24|1661.74|1664.11|1662.61|1666.56|1665.06|1661.74|1660.24|0
1583114100000|2020-03-02 01:55:00|1664.08|1662.58|1659.84|1658.34|1664.13|1662.63|1658.25|1656.75|0
1583114400000|2020-03-02 02:00:00|1659.85|1658.35|1661|1659.5|1662.14|1660.64|1657.89|1656.39|0
1583114700000|2020-03-02 02:05:00|1661.01|1659.51|1663.29|1661.79|1663.77|1662.27|1660.8|1659.3|0
1583115000000|2020-03-02 02:10:00|1663.3|1661.8|1665.2|1663.7|1667.02|1665.52|1661.93|1660.43|0
1583115300000|2020-03-02 02:15:00|1665.21|1663.71|1667.3|1665.8|1667.8|1666.3|1664.68|1663.18|0
1583115600000|2020-03-02 02:20:00|1667.29|1665.79|1668.82|1667.32|1669.74|1668.24|1664.82|1663.32|0
1583115900000|2020-03-02 02:25:00|1668.83|1667.33|1668.74|1667.24|1670.71|1669.21|1667.37|1665.87|0
1583116200000|2020-03-02 02:30:00|1668.68|1667.18|1670.1|1668.6|1670.58|1669.08|1665.86|1664.36|0
1583116500000|2020-03-02 02:35:00|1670.09|1668.59|1671.91|1670.41|1674.82|1673.32|1669.63|1668.13|0
1583116800000|2020-03-02 02:40:00|1671.9|1670.4|1673.85|1672.35|1674.81|1673.31|1671.44|1669.94|0
1583117100000|2020-03-02 02:45:00|1673.84|1672.34|1678.2|1676.7|1678.56|1677.06|1673.84|1672.34|0
1583117400000|2020-03-02 02:50:00|1678.31|1676.81|1676.7|1675.2|1678.62|1677.12|1674.36|1672.86|0
1583117700000|2020-03-02 02:55:00|1676.77|1675.27|1674.66|1673.16|1677.64|1676.14|1674.66|1673.16|0
1583118000000|2020-03-02 03:00:00|1674.67|1673.17|1674.54|1673.04|1675.64|1674.14|1672.86|1671.36|0
1583118300000|2020-03-02 03:05:00|1674.77|1673.27|1676.44|1674.94|1678.51|1677.01|1674.53|1673.03|0
1583118600000|2020-03-02 03:10:00|1676.33|1674.83|1671.86|1670.36|1677.09|1675.59|1671.86|1670.36|0
1583118900000|2020-03-02 03:15:00|1671.87|1670.37|1671.74|1670.24|1672.82|1671.32|1669.37|1667.87|0
1583119200000|2020-03-02 03:20:00|1671.73|1670.23|1673.24|1671.74|1674.19|1672.69|1670.78|1669.28|0
1583119500000|2020-03-02 03:25:00|1673.42|1671.92|1676.01|1674.51|1677.01|1675.51|1673.42|1671.92|0
1583119800000|2020-03-02 03:30:00|1676.07|1674.57|1674.65|1673.15|1676.49|1674.99|1673.03|1671.53|0
1583120100000|2020-03-02 03:35:00|1674.66|1673.16|1676.33|1674.83|1678.03|1676.53|1674.16|1672.66|0
1583120400000|2020-03-02 03:40:00|1676.38|1674.88|1673.99|1672.49|1677.99|1676.49|1673.27|1671.77|0
1583120700000|2020-03-02 03:45:00|1673.98|1672.48|1672.55|1671.05|1674.48|1672.98|1670.6|1669.1|0
1583121000000|2020-03-02 03:50:00|1672.56|1671.06|1670.36|1668.86|1674.46|1672.96|1670.25|1668.75|0
1583121300000|2020-03-02 03:55:00|1670.52|1669.02|1672.36|1670.86|1673.72|1672.22|1670.05|1668.55|0
1583121600000|2020-03-02 04:00:00|1672.33|1670.83|1668.8|1667.3|1672.34|1670.84|1667.48|1665.98|0
1583121900000|2020-03-02 04:05:00|1668.85|1667.35|1670.27|1668.77|1671.32|1669.82|1668.78|1667.28|0
1583122200000|2020-03-02 04:10:00|1670.28|1668.78|1672.37|1670.87|1672.63|1671.13|1669.83|1668.33|0
1583122500000|2020-03-02 04:15:00|1672.35|1670.85|1672.09|1670.59|1672.59|1671.09|1671.17|1669.67|0
1583122800000|2020-03-02 04:20:00|1672.08|1670.58|1672.71|1671.21|1674.28|1672.78|1671.47|1669.97|0
1583123100000|2020-03-02 04:25:00|1672.7|1671.2|1671.13|1669.63|1673.2|1671.7|1670.64|1669.14|0
1583123400000|2020-03-02 04:30:00|1671.16|1669.66|1670.44|1668.94|1671.67|1670.17|1669.62|1668.12|0
1583123700000|2020-03-02 04:35:00|1670.35|1668.85|1666.15|1664.65|1670.35|1668.85|1665.62|1664.12|0
1583124000000|2020-03-02 04:40:00|1666.14|1664.64|1667.51|1666.01|1669.91|1668.41|1666.14|1664.64|0
1583124300000|2020-03-02 04:45:00|1667.5|1666|1667.82|1666.32|1668.47|1666.97|1666.03|1664.53|0
1583124600000|2020-03-02 04:50:00|1667.81|1666.31|1671.79|1670.29|1671.81|1670.31|1667.58|1666.08|0
1583124900000|2020-03-02 04:55:00|1671.78|1670.28|1670.83|1669.33|1671.84|1670.34|1669.47|1667.97|0
1583125200000|2020-03-02 05:00:00|1670.81|1669.31|1672.22|1670.72|1673.69|1672.19|1669.44|1667.94|0
1583125500000|2020-03-02 05:05:00|1672.23|1670.73|1670.75|1669.25|1673.62|1672.12|1669.32|1667.82|0
1583125800000|2020-03-02 05:10:00|1670.74|1669.24|1671.68|1670.18|1672.65|1671.15|1669.79|1668.29|0
1583126100000|2020-03-02 05:15:00|1671.7|1670.2|1669.96|1668.46|1672.17|1670.67|1669.59|1668.09|0
1583126400000|2020-03-02 05:20:00|1669.75|1668.25|1672.55|1671.05|1672.58|1671.08|1669.7|1668.2|0
1583126700000|2020-03-02 05:25:00|1672.54|1671.04|1674.53|1673.03|1674.99|1673.49|1671.88|1670.38|0
1583127000000|2020-03-02 05:30:00|1674.6|1673.1|1673.63|1672.13|1674.95|1673.45|1672.59|1671.09|0
1583127300000|2020-03-02 05:35:00|1673.65|1672.15|1671.78|1670.28|1673.65|1672.15|1671.28|1669.78|0
1583127600000|2020-03-02 05:40:00|1671.75|1670.25|1671.22|1669.72|1672.78|1671.28|1670.37|1668.87|0
1583127900000|2020-03-02 05:45:00|1671.23|1669.73|1670.4|1668.9|1671.74|1670.24|1669.32|1667.82|0
1583128200000|2020-03-02 05:50:00|1670.38|1668.88|1672.02|1670.52|1672.3|1670.8|1669.91|1668.41|0
1583128500000|2020-03-02 05:55:00|1671.97|1670.47|1672.5|1671|1672.72|1671.22|1670.93|1669.43|0
1583128800000|2020-03-02 06:00:00|1672.47|1670.97|1667.2|1665.7|1672.5|1671|1666.08|1664.58|0
1583129100000|2020-03-02 06:05:00|1667.14|1665.64|1666.35|1664.85|1668.95|1667.45|1666.06|1664.56|0
1583129400000|2020-03-02 06:10:00|1666.4|1664.9|1666.98|1665.48|1667.07|1665.57|1664.72|1663.22|0
1583129700000|2020-03-02 06:15:00|1666.97|1665.47|1667.57|1666.07|1669.38|1667.88|1665.58|1664.08|0
1583130000000|2020-03-02 06:20:00|1667.56|1666.06|1667.16|1665.66|1668.07|1666.57|1666.24|1664.74|0
1583130300000|2020-03-02 06:25:00|1667.05|1665.55|1668.27|1666.77|1668.27|1666.77|1666.25|1664.75|0
1583130600000|2020-03-02 06:30:00|1668.26|1666.76|1668.19|1666.69|1668.32|1666.82|1667.29|1665.79|0
1583130900000|2020-03-02 06:35:00|1668.18|1666.68|1669.13|1667.63|1669.59|1668.09|1667.66|1666.16|0
1583131200000|2020-03-02 06:40:00|1669.12|1667.62|1669.57|1668.07|1670.97|1669.47|1669.12|1667.62|0
1583131500000|2020-03-02 06:45:00|1669.58|1668.08|1670.43|1668.93|1670.46|1668.96|1669.09|1667.59|0
1583131800000|2020-03-02 06:50:00|1670.41|1668.91|1670.02|1668.52|1672.39|1670.89|1669.81|1668.31|0
1583132100000|2020-03-02 06:55:00|1670.03|1668.53|1674.25|1672.75|1674.25|1672.75|1669.56|1668.06|0
1583132400000|2020-03-02 07:00:00|1674.02|1672.52|1680.1|1678.6|1680.1|1678.6|1671.17|1669.67|0
1583132700000|2020-03-02 07:05:00|1679.99|1678.49|1681.52|1680.02|1682.41|1680.91|1676.95|1675.45|0
1583133000000|2020-03-02 07:10:00|1681.54|1680.04|1676.49|1674.99|1682.88|1681.38|1676.49|1674.99|0
1583133300000|2020-03-02 07:15:00|1676.52|1675.02|1673.3|1671.8|1677.01|1675.51|1672.33|1670.83|0
1583133600000|2020-03-02 07:20:00|1673.31|1671.81|1670.53|1669.03|1673.72|1672.22|1669.52|1668.02|0
1583133900000|2020-03-02 07:25:00|1670.54|1669.04|1674.17|1672.67|1674.89|1673.39|1670.54|1669.04|0
1583134200000|2020-03-02 07:30:00|1674.19|1672.69|1695.41|1693.91|1698.91|1697.41|1673.81|1672.31|155
1583134500000|2020-03-02 07:35:00|1695.53|1694.03|1698.41|1696.91|1698.41|1696.91|1695.41|1693.91|157
1583134800000|2020-03-02 07:40:00|1698.66|1697.16|1698.66|1697.16|1699.28|1697.78|1697.66|1696.16|113
1583135100000|2020-03-02 07:45:00|1698.78|1697.28|1703.03|1701.53|1704.28|1702.78|1698.78|1697.28|140
1583135400000|2020-03-02 07:50:00|1703.16|1701.66|1705.03|1703.53|1708.41|1706.91|1703.16|1701.66|229
1583135700000|2020-03-02 07:55:00|1706.78|1705.28|1707.74|1706.24|1709.55|1708.05|1705.82|1704.32|0
1583136000000|2020-03-02 08:00:00|1707.62|1706.12|1704.16|1703.66|1707.91|1707.41|1700.91|1700.41|8403
1583136300000|2020-03-02 08:05:00|1704.28|1703.78|1707.28|1706.78|1708.66|1708.16|1703.16|1702.66|7965
1583136600000|2020-03-02 08:10:00|1706.91|1706.41|1704.41|1703.91|1711.91|1711.41|1704.28|1703.78|8571
1583136900000|2020-03-02 08:15:00|1704.66|1704.16|1703.78|1703.28|1708.03|1707.53|1701.53|1701.03|5404
1583137200000|2020-03-02 08:20:00|1703.66|1703.16|1697.66|1697.16|1705.16|1704.66|1697.66|1697.16|4784
1583137500000|2020-03-02 08:25:00|1697.53|1697.03|1699.66|1699.16|1701.16|1700.66|1696.91|1696.41|4395
1583137800000|2020-03-02 08:30:00|1699.41|1698.91|1708.16|1707.66|1708.41|1707.91|1697.91|1697.41|4777
1583138100000|2020-03-02 08:35:00|1708.41|1707.91|1706.91|1706.41|1710.66|1710.16|1704.41|1703.91|4473
1583138400000|2020-03-02 08:40:00|1707.01|1706.51|1706.26|1705.76|1710.63|1710.13|1705.26|1704.76|3547
1583138700000|2020-03-02 08:45:00|1706.13|1705.63|1703.51|1703.01|1706.76|1706.26|1701.76|1701.26|2373
1583139000000|2020-03-02 08:50:00|1703.38|1702.88|1700.01|1699.51|1705.01|1704.51|1699.26|1698.76|2251
1583139300000|2020-03-02 08:55:00|1699.88|1699.38|1695.51|1695.01|1700.76|1700.26|1694.76|1694.26|5665
1583139600000|2020-03-02 09:00:00|1695.63|1695.13|1698.76|1698.26|1698.76|1698.26|1694.01|1693.51|3139
1583139900000|2020-03-02 09:05:00|1699.01|1698.51|1697.13|1696.63|1700.76|1700.26|1696.51|1696.01|2396
1583140200000|2020-03-02 09:10:00|1697.26|1696.76|1696.51|1696.01|1699.51|1699.01|1695.26|1694.76|2459
1583140500000|2020-03-02 09:15:00|1696.38|1695.88|1697.01|1696.51|1697.01|1696.51|1694.51|1694.01|2404
1583140800000|2020-03-02 09:20:00|1697.13|1696.63|1702.76|1702.26|1704.01|1703.51|1697.13|1696.63|3619
1583141100000|2020-03-02 09:25:00|1702.51|1702.01|1697.51|1697.01|1702.51|1702.01|1696.01|1695.51|1826
1583141400000|2020-03-02 09:30:00|1697.26|1696.76|1691.76|1691.26|1699.26|1698.76|1691.76|1691.26|2505
1583141700000|2020-03-02 09:35:00|1690.76|1690.26|1686.26|1685.76|1692.01|1691.51|1686.01|1685.51|4567
1583142000000|2020-03-02 09:40:00|1686.38|1685.88|1681.26|1680.76|1687.26|1686.76|1680.76|1680.26|3329
1583142300000|2020-03-02 09:45:00|1681.13|1680.63|1682.76|1682.26|1684.01|1683.51|1679.26|1678.76|2519
1583142600000|2020-03-02 09:50:00|1682.63|1682.13|1678.01|1677.51|1683.76|1683.26|1677.76|1677.26|3380
1583142900000|2020-03-02 09:55:00|1678.26|1677.76|1683.26|1682.76|1683.63|1683.13|1677.26|1676.76|2785
1583143200000|2020-03-02 10:00:00|1683.38|1682.88|1678.76|1678.26|1683.51|1683.01|1678.01|1677.51|2974
1583143500000|2020-03-02 10:05:00|1678.88|1678.38|1674.76|1674.26|1679.26|1678.76|1674.51|1674.01|2374
1583143800000|2020-03-02 10:10:00|1675.01|1674.51|1674.26|1673.76|1675.76|1675.26|1673.13|1672.63|2507
1583144100000|2020-03-02 10:15:00|1674.13|1673.63|1680.01|1679.51|1681.63|1681.13|1673.01|1672.51|2826
1583144400000|2020-03-02 10:20:00|1679.88|1679.38|1675.76|1675.26|1679.88|1679.38|1675.76|1675.26|1689
1583144700000|2020-03-02 10:25:00|1675.88|1675.38|1681.38|1680.88|1682.01|1681.51|1675.76|1675.26|2067
1583145000000|2020-03-02 10:30:00|1681.63|1681.13|1682.38|1681.88|1686.76|1686.26|1680.26|1679.76|2998
1583145300000|2020-03-02 10:35:00|1682.26|1681.76|1680.76|1680.26|1683.26|1682.76|1680.26|1679.76|1557
1583145600000|2020-03-02 10:40:00|1680.63|1680.13|1678.51|1678.01|1680.76|1680.26|1677.13|1676.63|1651
1583145900000|2020-03-02 10:45:00|1678.38|1677.88|1675.63|1675.13|1680.51|1680.01|1675.38|1674.88|1715
1583146200000|2020-03-02 10:50:00|1675.76|1675.26|1677.26|1676.76|1677.26|1676.76|1673.38|1672.88|1495
1583146500000|2020-03-02 10:55:00|1677.01|1676.51|1671.76|1671.26|1677.01|1676.51|1671.76|1671.26|1501
1583146800000|2020-03-02 11:00:00|1671.88|1671.38|1669.51|1669.01|1674.26|1673.76|1669.26|1668.76|2698
1583147100000|2020-03-02 11:05:00|1669.38|1668.88|1668.88|1668.38|1672.01|1671.51|1668.76|1668.26|1914
1583147400000|2020-03-02 11:10:00|1668.76|1668.26|1666.38|1665.88|1670.26|1669.76|1666.13|1665.63|1927
1583147700000|2020-03-02 11:15:00|1666.01|1665.51|1671.63|1671.13|1671.76|1671.26|1665.51|1665.01|1874
1583148000000|2020-03-02 11:20:00|1671.51|1671.01|1667.51|1667.01|1671.76|1671.26|1665.51|1665.01|2038
1583148300000|2020-03-02 11:25:00|1667.26|1666.76|1662.76|1662.26|1667.26|1666.76|1662.63|1662.13|1780
1583148600000|2020-03-02 11:30:00|1662.63|1662.13|1659.38|1658.88|1664.26|1663.76|1659.38|1658.88|1667
1583148900000|2020-03-02 11:35:00|1659.51|1659.01|1658.76|1658.26|1660.76|1660.26|1658.26|1657.76|1727
1583149200000|2020-03-02 11:40:00|1659.01|1658.51|1652.38|1651.88|1659.26|1658.76|1650.63|1650.13|4373
1583149500000|2020-03-02 11:45:00|1652.51|1652.01|1660.26|1659.76|1660.51|1660.01|1651.51|1651.01|2883
1583149800000|2020-03-02 11:50:00|1660.13|1659.63|1651.88|1651.38|1660.51|1660.01|1651.76|1651.26|2290
1583150100000|2020-03-02 11:55:00|1651.76|1651.26|1645.88|1645.38|1653.01|1652.51|1644.26|1643.76|4563
1583150400000|2020-03-02 12:00:00|1646.01|1645.51|1650.76|1650.26|1654.26|1653.76|1645.63|1645.13|3416
1583150700000|2020-03-02 12:05:00|1650.51|1650.01|1654.26|1653.76|1656.63|1656.13|1649.01|1648.51|3349
1583151000000|2020-03-02 12:10:00|1654.13|1653.63|1649.01|1648.51|1654.26|1653.76|1648.51|1648.01|3628
1583151300000|2020-03-02 12:15:00|1649.26|1648.76|1646.76|1646.26|1651.26|1650.76|1646.76|1646.26|2092
1583151600000|2020-03-02 12:20:00|1646.88|1646.38|1649.51|1649.01|1651.26|1650.76|1646.13|1645.63|2068
1583151900000|2020-03-02 12:25:00|1649.76|1649.26|1656.51|1656.01|1656.76|1656.26|1648.51|1648.01|3633
1583152200000|2020-03-02 12:30:00|1656.26|1655.76|1653.76|1653.26|1657.26|1656.76|1653.51|1653.01|3957
1583152500000|2020-03-02 12:35:00|1654.01|1653.51|1654.88|1654.38|1658.26|1657.76|1653.51|1653.01|2803
1583152800000|2020-03-02 12:40:00|1654.82|1654.32|1656.32|1655.82|1658.57|1658.07|1654.7|1654.2|2399
1583153100000|2020-03-02 12:45:00|1656.45|1655.95|1658.45|1657.95|1660.57|1660.07|1655.7|1655.2|2375
1583153400000|2020-03-02 12:50:00|1658.57|1658.07|1659.45|1658.95|1661.2|1660.7|1658.45|1657.95|2045
1583153700000|2020-03-02 12:55:00|1659.32|1658.82|1668.07|1667.57|1668.2|1667.7|1659.2|1658.7|3700
1583154000000|2020-03-02 13:00:00|1668.45|1667.95|1667.45|1666.95|1668.45|1667.95|1664.45|1663.95|2914
1583154300000|2020-03-02 13:05:00|1667.32|1666.82|1667.2|1666.7|1669.2|1668.7|1666.2|1665.7|2259
1583154600000|2020-03-02 13:10:00|1666.95|1666.45|1669.7|1669.2|1670.2|1669.7|1665.45|1664.95|1839
1583154900000|2020-03-02 13:15:00|1669.82|1669.32|1668.95|1668.45|1670.95|1670.45|1666.45|1665.95|3040
1583155200000|2020-03-02 13:20:00|1668.7|1668.2|1663.82|1663.32|1668.7|1668.2|1662.45|1661.95|3215
1583155500000|2020-03-02 13:25:00|1663.7|1663.2|1662.95|1662.45|1663.82|1663.32|1660.2|1659.7|3415
1583155800000|2020-03-02 13:30:00|1662.82|1662.32|1662.32|1661.82|1663.2|1662.7|1659.2|1658.7|2058
1583156100000|2020-03-02 13:35:00|1662.2|1661.7|1660.57|1660.07|1663.45|1662.95|1659.95|1659.45|1904
1583156400000|2020-03-02 13:40:00|1660.7|1660.2|1656.45|1655.95|1661.45|1660.95|1656.07|1655.57|2653
1583156700000|2020-03-02 13:45:00|1656.32|1655.82|1660.95|1660.45|1660.95|1660.45|1656.2|1655.7|1732
1583157000000|2020-03-02 13:50:00|1660.82|1660.32|1666.2|1665.7|1666.2|1665.7|1660.7|1660.2|3703
1583157300000|2020-03-02 13:55:00|1666.07|1665.57|1672.95|1672.45|1673.7|1673.2|1666.07|1665.57|6318
1583157600000|2020-03-02 14:00:00|1673.45|1672.95|1674.82|1674.32|1677.45|1676.95|1672.7|1672.2|4441
1583157900000|2020-03-02 14:05:00|1674.95|1674.45|1676.95|1676.45|1677.7|1677.2|1673.95|1673.45|1868
1583158200000|2020-03-02 14:10:00|1676.82|1676.32|1677.45|1676.95|1678.95|1678.45|1674.95|1674.45|3028
1583158500000|2020-03-02 14:15:00|1677.32|1676.82|1676.95|1676.45|1677.95|1677.45|1672.45|1671.95|2879
1583158800000|2020-03-02 14:20:00|1677.07|1676.57|1678.7|1678.2|1679.2|1678.7|1676.7|1676.2|1975
1583159100000|2020-03-02 14:25:00|1678.57|1678.07|1681.7|1681.2|1681.7|1681.2|1677.95|1677.45|2646
1583159400000|2020-03-02 14:30:00|1681.45|1680.95|1672.57|1672.07|1681.95|1681.45|1671.82|1671.32|7587
1583159700000|2020-03-02 14:35:00|1672.45|1671.95|1664.95|1664.45|1673.2|1672.7|1664.95|1664.45|5399
1583160000000|2020-03-02 14:40:00|1664.82|1664.32|1667.7|1667.2|1670.57|1670.07|1664.45|1663.95|4813
1583160300000|2020-03-02 14:45:00|1667.45|1666.95|1669.2|1668.7|1673.57|1673.07|1667.45|1666.95|6767
1583160600000|2020-03-02 14:50:00|1669.32|1668.82|1672.95|1672.45|1673.45|1672.95|1665.7|1665.2|5497
1583160900000|2020-03-02 14:55:00|1672.7|1672.2|1664.95|1664.45|1673.2|1672.7|1664.82|1664.32|5330
1583161200000|2020-03-02 15:00:00|1664.7|1664.2|1660.07|1659.57|1665.57|1665.07|1658.7|1658.2|5795
1583161500000|2020-03-02 15:05:00|1660.2|1659.7|1658.95|1658.45|1662.2|1661.7|1655.07|1654.57|4360
1583161800000|2020-03-02 15:10:00|1658.45|1657.95|1663.48|1662.98|1663.6|1663.1|1656.95|1656.45|3763
1583162100000|2020-03-02 15:15:00|1663.35|1662.85|1658.73|1658.23|1666.48|1665.98|1658.35|1657.85|3853
1583162400000|2020-03-02 15:20:00|1658.98|1658.48|1657.98|1657.48|1662.23|1661.73|1657.98|1657.48|2873
1583162700000|2020-03-02 15:25:00|1658.1|1657.6|1662.98|1662.48|1663.23|1662.73|1656.73|1656.23|4985
1583163000000|2020-03-02 15:30:00|1662.85|1662.35|1658.35|1657.85|1664.48|1663.98|1657.23|1656.73|3937
1583163300000|2020-03-02 15:35:00|1658.48|1657.98|1661.73|1661.23|1662.98|1662.48|1657.73|1657.23|3891
1583163600000|2020-03-02 15:40:00|1661.98|1661.48|1663.23|1662.73|1665.48|1664.98|1661.23|1660.73|4190
1583163900000|2020-03-02 15:45:00|1663.1|1662.6|1667.98|1667.48|1668.73|1668.23|1662.98|1662.48|4886
1583164200000|2020-03-02 15:50:00|1668.1|1667.6|1675.23|1674.73|1675.23|1674.73|1666.73|1666.23|5553
1583164500000|2020-03-02 15:55:00|1675.48|1674.98|1675.98|1675.48|1677.73|1677.23|1673.73|1673.23|5499
1583164800000|2020-03-02 16:00:00|1675.85|1675.35|1676.48|1675.98|1677.48|1676.98|1672.98|1672.48|5049
1583165100000|2020-03-02 16:05:00|1676.98|1676.48|1674.73|1674.23|1677.73|1677.23|1673.23|1672.73|4665
1583165400000|2020-03-02 16:10:00|1674.98|1674.48|1673.73|1673.23|1676.73|1676.23|1670.48|1669.98|5092
1583165700000|2020-03-02 16:15:00|1673.85|1673.35|1682.73|1682.23|1682.98|1682.48|1673.73|1673.23|9916
1583166000000|2020-03-02 16:20:00|1682.98|1682.48|1679.48|1678.98|1683.73|1683.23|1677.23|1676.73|11660
1583166300000|2020-03-02 16:25:00|1679.73|1679.23|1680.25|1678.75|1683.01|1681.51|1678.23|1676.8|6531
1583166600000|2020-03-02 16:30:00|1680.36|1678.86|1677.23|1675.73|1683.85|1682.35|1677.13|1675.63|3910
1583166900000|2020-03-02 16:35:00|1677.1|1675.6|1682.35|1680.85|1682.48|1680.98|1676.35|1674.85|432
1583167200000|2020-03-02 16:40:00|1682.48|1680.98|1678.6|1677.1|1682.48|1680.98|1676.98|1675.48|102
1583167500000|2020-03-02 16:45:00|1678.73|1677.23|1678.48|1676.98|1679.23|1677.73|1677.35|1675.85|35
1583167800000|2020-03-02 16:50:00|1678.6|1677.1|1682.85|1681.35|1682.85|1681.35|1677.6|1676.1|285
1583168100000|2020-03-02 16:55:00|1682.98|1681.48|1682.72|1681.22|1684.85|1683.35|1682.69|1681.19|140
1583168400000|2020-03-02 17:00:00|1682.74|1681.24|1684.27|1682.77|1685.44|1683.94|1682.55|1681.05|0
1583168700000|2020-03-02 17:05:00|1684.29|1682.79|1679.83|1678.33|1685.43|1683.93|1679.81|1678.31|0
1583169000000|2020-03-02 17:10:00|1679.85|1678.35|1678.33|1676.83|1680.84|1679.34|1677.26|1675.76|0
1583169300000|2020-03-02 17:15:00|1678.35|1676.85|1676.75|1675.25|1678.81|1677.31|1675.25|1673.75|0
1583169600000|2020-03-02 17:20:00|1676.73|1675.23|1674.56|1673.06|1677.57|1676.07|1673.89|1672.39|0
1583169900000|2020-03-02 17:25:00|1674.52|1673.02|1677.6|1676.1|1678.11|1676.61|1674.07|1672.57|0
1583170200000|2020-03-02 17:30:00|1677.63|1676.13|1678.82|1677.32|1679.79|1678.29|1677.16|1675.66|0
1583170500000|2020-03-02 17:35:00|1678.88|1677.38|1681.66|1680.16|1681.83|1680.33|1678.88|1677.38|0
1583170800000|2020-03-02 17:40:00|1681.65|1680.15|1679.72|1678.22|1682.74|1681.24|1678.22|1676.72|0
1583171100000|2020-03-02 17:45:00|1679.73|1678.23|1680.29|1678.79|1682.59|1681.09|1679.32|1677.82|0
1583171400000|2020-03-02 17:50:00|1680.31|1678.81|1681.38|1679.88|1681.9|1680.4|1678.37|1676.87|0
1583171700000|2020-03-02 17:55:00|1681.36|1679.86|1681.45|1679.95|1682.78|1681.28|1680.23|1678.73|0
1583172000000|2020-03-02 18:00:00|1681.5|1680|1682.5|1681|1682.59|1681.09|1680.05|1678.55|0
1583172300000|2020-03-02 18:05:00|1682.51|1681.01|1678.48|1676.98|1682.51|1681.01|1677.51|1676.01|0
1583172600000|2020-03-02 18:10:00|1678.51|1677.01|1679.72|1678.22|1680.66|1679.16|1677.98|1676.48|0
1583172900000|2020-03-02 18:15:00|1679.74|1678.24|1676.25|1674.75|1680.29|1678.79|1676.01|1674.51|0
1583173200000|2020-03-02 18:20:00|1676.26|1674.76|1676.04|1674.54|1677.61|1676.11|1675.04|1673.54|0
1583173500000|2020-03-02 18:25:00|1676.01|1674.51|1673.9|1672.4|1676.57|1675.07|1672.05|1670.55|0
1583173800000|2020-03-02 18:30:00|1674.06|1672.56|1674.13|1672.63|1675.1|1673.6|1672.02|1670.52|0
1583174100000|2020-03-02 18:35:00|1674.12|1672.62|1678.45|1676.95|1678.64|1677.14|1673.6|1672.1|0
1583174400000|2020-03-02 18:40:00|1678.61|1677.11|1679.53|1678.03|1680.01|1678.51|1677.51|1676.01|0
1583174700000|2020-03-02 18:45:00|1679.37|1677.87|1677.33|1675.83|1680.13|1678.63|1675.86|1674.36|0
1583175000000|2020-03-02 18:50:00|1677.32|1675.82|1674.81|1673.31|1678.89|1677.39|1674.31|1672.81|0
1583175300000|2020-03-02 18:55:00|1674.8|1673.3|1680.3|1678.8|1680.38|1678.88|1674.8|1673.3|0
1583175600000|2020-03-02 19:00:00|1680.28|1678.78|1681.25|1679.75|1681.48|1679.98|1679.53|1678.03|0
1583175900000|2020-03-02 19:05:00|1681.26|1679.76|1682.04|1680.54|1682.07|1680.57|1678.78|1677.28|0
1583176200000|2020-03-02 19:10:00|1682.06|1680.56|1681.56|1680.06|1682.42|1680.92|1680.42|1678.92|0
1583176500000|2020-03-02 19:15:00|1681.54|1680.04|1678.97|1677.47|1681.56|1680.06|1678.47|1676.97|0
1583176800000|2020-03-02 19:20:00|1678.99|1677.49|1677.32|1675.82|1680.04|1678.54|1677.3|1675.8|0
1583177100000|2020-03-02 19:25:00|1677.33|1675.83|1676.12|1674.62|1679.37|1677.87|1675.97|1674.47|0
1583177400000|2020-03-02 19:30:00|1676.14|1674.64|1674.56|1673.06|1677.26|1675.76|1674.54|1673.04|0
1583177700000|2020-03-02 19:35:00|1674.25|1672.75|1669.39|1667.89|1674.75|1673.25|1669.35|1667.85|0
1583178000000|2020-03-02 19:40:00|1669.36|1667.86|1664.24|1662.74|1669.36|1667.86|1662.99|1661.49|0
1583178300000|2020-03-02 19:45:00|1664.22|1662.72|1667.39|1665.89|1668.35|1666.85|1662.63|1661.13|0
1583178600000|2020-03-02 19:50:00|1667.38|1665.88|1669.62|1668.12|1669.62|1668.12|1664.4|1662.9|0
1583178900000|2020-03-02 19:55:00|1669.6|1668.1|1665.03|1663.53|1670.13|1668.63|1664.02|1662.52|0
1583179200000|2020-03-02 20:00:00|1665.05|1663.55|1668.81|1667.31|1669.74|1668.24|1664.97|1663.47|0
1583179500000|2020-03-02 20:05:00|1668.78|1667.28|1671.7|1670.2|1673.19|1671.69|1668.29|1666.79|0
1583179800000|2020-03-02 20:10:00|1671.68|1670.18|1672.65|1671.15|1673.63|1672.13|1670.04|1668.54|0
1583180100000|2020-03-02 20:15:00|1672.62|1671.12|1671.64|1670.14|1674.61|1673.11|1671.09|1669.59|0
1583180400000|2020-03-02 20:20:00|1671.65|1670.15|1677.72|1676.22|1677.72|1676.22|1671.6|1670.1|0
1583180700000|2020-03-02 20:25:00|1677.71|1676.21|1677.05|1675.55|1678.11|1676.61|1676.05|1674.55|0
1583181000000|2020-03-02 20:30:00|1677.04|1675.54|1679.38|1677.88|1679.56|1678.06|1676.04|1674.54|0
1583181300000|2020-03-02 20:35:00|1679.37|1677.87|1687.09|1685.59|1687.9|1686.4|1679.03|1677.53|0
1583181600000|2020-03-02 20:40:00|1687.07|1685.57|1684.33|1682.83|1688.27|1686.77|1683.55|1682.05|0
1583181900000|2020-03-02 20:45:00|1684.18|1682.68|1693.66|1692.16|1694.18|1692.68|1684.18|1682.68|0
1583182200000|2020-03-02 20:50:00|1693.67|1692.17|1703.11|1701.61|1703.16|1701.66|1693.67|1692.17|0
1583182500000|2020-03-02 20:55:00|1702.79|1701.29|1700.97|1699.47|1703.21|1701.71|1697.6|1696.1|0
1583182800000|2020-03-02 21:00:00|1701.18|1699.68|1701.2|1699.7|1703.75|1702.25|1698.03|1696.53|0
1583183100000|2020-03-02 21:05:00|1701.32|1699.82|1697.87|1696.37|1703.2|1701.7|1697.43|1695.93|0
1583183400000|2020-03-02 21:10:00|1697.89|1696.39|1688.05|1686.55|1698.26|1696.76|1687.48|1685.98|0
1583183700000|2020-03-02 21:15:00|1688.09|1686.59|1689.48|1687.98|1691.3|1689.8|1688.09|1686.59|0
1583184000000|2020-03-02 21:20:00|1689.44|1687.94|1690.47|1688.97|1690.66|1689.16|1689.31|1687.81|0
1583184300000|2020-03-02 21:25:00|1690.59|1689.09|1690.81|1689.31|1691.24|1689.74|1690.38|1688.88|0
1583184600000|2020-03-02 21:30:00|1691.2|1689.7|1698.35|1696.85|1699.02|1697.52|1690.39|1688.89|0
1583184900000|2020-03-02 21:35:00|1698.33|1696.83|1693.8|1692.3|1698.33|1696.83|1693.47|1691.97|0
1583185200000|2020-03-02 21:40:00|1693.78|1692.28|1694.63|1693.13|1696.49|1694.99|1693.51|1692.01|0
1583185500000|2020-03-02 21:45:00|1694.61|1693.11|1697.1|1695.6|1697.1|1695.6|1694.39|1692.89|0
1583185800000|2020-03-02 21:50:00|1697.13|1695.63|1692.12|1690.62|1697.21|1695.71|1690.11|1688.61|0
1583186100000|2020-03-02 21:55:00|1692.24|1690.74|1692.95|1691.45|1693.2|1691.7|1690.47|1688.97|0
1583186400000|2020-03-02 22:00:00|1692.78|1691.28|1692.32|1690.82|1693.08|1691.58|1692.24|1690.74|0
1583186700000|2020-03-02 22:05:00|1692.24|1690.74|1692.85|1691.35|1692.85|1691.35|1692.06|1690.56|0
1583187000000|2020-03-02 22:10:00|1692.89|1691.39|1692.91|1691.41|1692.93|1691.43|1692.56|1691.06|0
1583187300000|2020-03-02 22:15:00|1692.95|1691.45|1693.37|1691.87|1693.79|1692.29|1692.62|1691.12|0
1583187600000|2020-03-02 22:20:00|1693.46|1691.96|1693.82|1692.32|1694.11|1692.61|1693.35|1691.85|0
1583187900000|2020-03-02 22:25:00|1693.61|1692.11|1693.23|1691.73|1693.74|1692.24|1692.82|1691.32|0
1583188200000|2020-03-02 22:30:00|1693.14|1691.64|1694.02|1692.52|1694.23|1692.73|1692.64|1691.14|0
1583188500000|2020-03-02 22:35:00|1693.98|1692.48|1694.36|1692.86|1694.49|1692.99|1693.98|1692.48|0
1583188800000|2020-03-02 22:40:00|1694.53|1693.03|1694.62|1693.12|1694.78|1693.28|1694.49|1692.99|0
1583189100000|2020-03-02 22:45:00|1694.74|1693.24|1694.78|1693.28|1694.95|1693.45|1694.36|1692.86|0
1583189400000|2020-03-02 22:50:00|1694.87|1693.37|1696.01|1694.51|1696.01|1694.51|1694.87|1693.37|0
1583189700000|2020-03-02 22:55:00|1696.09|1694.59|1695.69|1694.19|1696.21|1694.71|1694.9|1693.4|0
1583190000000|2020-03-02 23:00:00|1696.12|1694.62|1696.28|1694.78|1699.39|1697.89|1694.41|1692.91|0
1583190300000|2020-03-02 23:05:00|1696.3|1694.8|1696.71|1695.21|1699.13|1697.63|1694.51|1693.01|0
1583190600000|2020-03-02 23:10:00|1696.72|1695.22|1696.55|1695.05|1698.54|1697.04|1696.47|1694.97|0
1583190900000|2020-03-02 23:15:00|1696.51|1695.01|1696.72|1695.22|1698.35|1696.85|1696.01|1694.51|0
1583191200000|2020-03-02 23:20:00|1696.7|1695.2|1695.2|1693.7|1696.7|1695.2|1693.18|1691.68|0
1583191500000|2020-03-02 23:25:00|1695.18|1693.68|1695.41|1693.91|1696.39|1694.89|1694.12|1692.62|0
1583191800000|2020-03-02 23:30:00|1695.45|1693.95|1693.99|1692.49|1695.74|1694.24|1692.98|1691.48|0
1583192100000|2020-03-02 23:35:00|1694.12|1692.62|1691.8|1690.3|1694.3|1692.8|1691.5|1690|0
1583192400000|2020-03-02 23:40:00|1691.79|1690.29|1693.15|1691.65|1693.77|1692.27|1691.7|1690.2|0
1583192700000|2020-03-02 23:45:00|1693.3|1691.8|1695.22|1693.72|1695.62|1694.12|1693.3|1691.8|0
1583193000000|2020-03-02 23:50:00|1695.2|1693.7|1699.84|1698.34|1700.39|1698.89|1695.07|1693.57|0
1583193300000|2020-03-02 23:55:00|1699.83|1698.33|1700.79|1699.29|1700.84|1699.34|1698.08|1696.58|0
1583193600000|2020-03-03 00:00:00|1700.83|1699.33|1705.48|1703.98|1706.42|1704.92|1700.4|1698.9|0
1583193900000|2020-03-03 00:05:00|1705.44|1703.94|1703.69|1702.19|1706.71|1705.21|1702.47|1700.97|0
1583194200000|2020-03-03 00:10:00|1703.71|1702.21|1700.03|1698.53|1704.23|1702.73|1699.82|1698.32|0
1583194500000|2020-03-03 00:15:00|1700.11|1698.61|1701.9|1700.4|1703.93|1702.43|1699.67|1698.17|0
1583194800000|2020-03-03 00:20:00|1701.89|1700.39|1704.73|1703.23|1705.16|1703.66|1701.47|1699.97|0
1583195100000|2020-03-03 00:25:00|1704.75|1703.25|1706.1|1704.6|1706.67|1705.17|1704.73|1703.23|0
1583195400000|2020-03-03 00:30:00|1706.09|1704.59|1705.86|1704.36|1706.63|1705.13|1705.6|1704.1|0
1583195700000|2020-03-03 00:35:00|1705.92|1704.42|1706.13|1704.63|1707.22|1705.72|1705.56|1704.06|0
1583196000000|2020-03-03 00:40:00|1706.14|1704.64|1706.07|1704.57|1707.08|1705.58|1705.57|1704.07|0
1583196300000|2020-03-03 00:45:00|1706.06|1704.56|1706.99|1705.49|1707.01|1705.51|1705.57|1704.07|0
1583196600000|2020-03-03 00:50:00|1706.93|1705.43|1706.53|1705.03|1707.97|1706.47|1706.52|1705.02|0
1583196900000|2020-03-03 00:55:00|1706.54|1705.04|1708.5|1707|1708.92|1707.42|1706.54|1705.04|0
1583197200000|2020-03-03 01:00:00|1708.56|1707.06|1707.63|1706.13|1708.96|1707.46|1705.77|1704.27|0
1583197500000|2020-03-03 01:05:00|1707.65|1706.15|1705.28|1703.78|1707.65|1706.15|1705.27|1703.77|0
1583197800000|2020-03-03 01:10:00|1705.27|1703.77|1703.31|1701.81|1706.18|1704.68|1702.81|1701.31|0
1583198100000|2020-03-03 01:15:00|1703.3|1701.8|1701.31|1699.81|1704.64|1703.14|1700.36|1698.86|0
1583198400000|2020-03-03 01:20:00|1701.29|1699.79|1702.01|1700.51|1702.74|1701.24|1700.39|1698.89|0
1583198700000|2020-03-03 01:25:00|1702.07|1700.57|1705.98|1704.48|1706.48|1704.98|1701.84|1700.34|0
1583199000000|2020-03-03 01:30:00|1705.99|1704.49|1705.02|1703.52|1706.47|1704.97|1704.07|1702.57|0
1583199300000|2020-03-03 01:35:00|1705.03|1703.53|1704.13|1702.63|1705.52|1704.02|1702.92|1701.42|0
1583199600000|2020-03-03 01:40:00|1704.14|1702.64|1702.27|1700.77|1704.15|1702.65|1700.94|1699.44|0
1583199900000|2020-03-03 01:45:00|1702.29|1700.79|1697.61|1696.11|1702.5|1701|1697.14|1695.64|0
1583200200000|2020-03-03 01:50:00|1697.59|1696.09|1698.97|1697.47|1700.84|1699.34|1697.13|1695.63|0
1583200500000|2020-03-03 01:55:00|1698.95|1697.45|1698.41|1696.91|1699.94|1698.44|1697.53|1696.03|0
1583200800000|2020-03-03 02:00:00|1698.36|1696.86|1700.34|1698.84|1700.79|1699.29|1697.94|1696.44|0
1583201100000|2020-03-03 02:05:00|1700.39|1698.89|1699.9|1698.4|1702.69|1701.19|1699.88|1698.38|0
1583201400000|2020-03-03 02:10:00|1699.88|1698.38|1697.58|1696.08|1699.88|1698.38|1696.62|1695.12|0
1583201700000|2020-03-03 02:15:00|1697.63|1696.13|1698.03|1696.53|1699.41|1697.91|1697.58|1696.08|0
1583202000000|2020-03-03 02:20:00|1698.04|1696.54|1695.55|1694.05|1698.04|1696.54|1694.58|1693.08|0
1583202300000|2020-03-03 02:25:00|1695.53|1694.03|1696.8|1695.3|1698.08|1696.58|1694.92|1693.42|0
1583202600000|2020-03-03 02:30:00|1697.11|1695.61|1698.61|1697.11|1699.57|1698.07|1696.65|1695.15|0
1583202900000|2020-03-03 02:35:00|1698.63|1697.13|1698.84|1697.34|1699.5|1698|1696.75|1695.25|0
1583203200000|2020-03-03 02:40:00|1698.9|1697.4|1698.81|1697.31|1699.72|1698.22|1696.67|1695.17|0
1583203500000|2020-03-03 02:45:00|1698.86|1697.36|1701.02|1699.52|1701.31|1699.81|1698.06|1696.56|0
1583203800000|2020-03-03 02:50:00|1701.01|1699.51|1699.37|1697.87|1701.75|1700.25|1699.34|1697.84|0
1583204100000|2020-03-03 02:55:00|1699.38|1697.88|1697.95|1696.45|1699.42|1697.92|1696.03|1694.53|0
1583204400000|2020-03-03 03:00:00|1697.94|1696.44|1698.98|1697.48|1699.91|1698.41|1697.47|1695.97|0
1583204700000|2020-03-03 03:05:00|1698.96|1697.46|1698.98|1697.48|1701.25|1699.75|1698.44|1696.94|0
1583205000000|2020-03-03 03:10:00|1698.97|1697.47|1699.39|1697.89|1699.39|1697.89|1697.59|1696.09|0
1583205300000|2020-03-03 03:15:00|1699.55|1698.05|1698.49|1696.99|1699.86|1698.36|1698.02|1696.52|0
1583205600000|2020-03-03 03:20:00|1698.46|1696.96|1699.45|1697.95|1701.29|1699.79|1698.02|1696.52|0
1583205900000|2020-03-03 03:25:00|1699.44|1697.94|1701.87|1700.37|1703.17|1701.67|1698.52|1697.02|0
1583206200000|2020-03-03 03:30:00|1701.84|1700.34|1704.62|1703.12|1705.23|1703.73|1700.95|1699.45|0
1583206500000|2020-03-03 03:35:00|1704.63|1703.13|1703.05|1701.55|1704.86|1703.36|1702.12|1700.62|0
1583206800000|2020-03-03 03:40:00|1703.06|1701.56|1703.11|1701.61|1704.24|1702.74|1702.68|1701.18|0
1583207100000|2020-03-03 03:45:00|1703.17|1701.67|1702.17|1700.67|1703.37|1701.87|1701.28|1699.78|0
1583207400000|2020-03-03 03:50:00|1702.18|1700.68|1703.09|1701.59|1704.25|1702.75|1702.18|1700.68|0
1583207700000|2020-03-03 03:55:00|1703.1|1701.6|1701.2|1699.7|1703.81|1702.31|1700.72|1699.22|0
1583208000000|2020-03-03 04:00:00|1701.31|1699.81|1699.72|1698.22|1702.07|1700.57|1699.7|1698.2|0
1583208300000|2020-03-03 04:05:00|1699.71|1698.21|1698.58|1697.08|1700.09|1698.59|1697.79|1696.29|0
1583208600000|2020-03-03 04:10:00|1698.74|1697.24|1699.22|1697.72|1699.69|1698.19|1697.87|1696.37|0
1583208900000|2020-03-03 04:15:00|1699.21|1697.71|1698.28|1696.78|1700.6|1699.1|1698.28|1696.78|0
1583209200000|2020-03-03 04:20:00|1698.27|1696.77|1693.33|1691.83|1698.73|1697.23|1693.22|1691.72|0
1583209500000|2020-03-03 04:25:00|1693.48|1691.98|1690.17|1688.67|1694.23|1692.73|1690.13|1688.63|0
1583209800000|2020-03-03 04:30:00|1690.16|1688.66|1687.12|1685.62|1690.27|1688.77|1686.91|1685.41|0
1583210100000|2020-03-03 04:35:00|1687.06|1685.56|1691.29|1689.79|1691.58|1690.08|1686.22|1684.72|0
1583210400000|2020-03-03 04:40:00|1691.27|1689.77|1688.76|1687.26|1693.79|1692.29|1688.65|1687.15|0
1583210700000|2020-03-03 04:45:00|1688.6|1687.1|1690.78|1689.28|1691.24|1689.74|1688.34|1686.84|0
1583211000000|2020-03-03 04:50:00|1690.77|1689.27|1691.57|1690.07|1692.85|1691.35|1690.77|1689.27|0
1583211300000|2020-03-03 04:55:00|1691.56|1690.06|1691.11|1689.61|1693.16|1691.66|1691.1|1689.6|0
1583211600000|2020-03-03 05:00:00|1691.12|1689.62|1693.12|1691.62|1694.82|1693.32|1690.96|1689.46|0
1583211900000|2020-03-03 05:05:00|1693.11|1691.61|1688.77|1687.27|1693.14|1691.64|1688.28|1686.78|0
1583212200000|2020-03-03 05:10:00|1688.76|1687.26|1690.2|1688.7|1690.67|1689.17|1688.27|1686.77|0
1583212500000|2020-03-03 05:15:00|1690.21|1688.71|1687.96|1686.46|1690.21|1688.71|1687.92|1686.42|0
1583212800000|2020-03-03 05:20:00|1687.97|1686.47|1687.58|1686.08|1688.03|1686.53|1687.06|1685.56|0
1583213100000|2020-03-03 05:25:00|1687.55|1686.05|1687.96|1686.46|1688.51|1687.01|1686.77|1685.27|0
1583213400000|2020-03-03 05:30:00|1687.94|1686.44|1689.62|1688.12|1690.62|1689.12|1685.51|1684.01|0
1583213700000|2020-03-03 05:35:00|1689.61|1688.11|1690.08|1688.58|1691.97|1690.47|1688.65|1687.15|0
1583214000000|2020-03-03 05:40:00|1689.95|1688.45|1689.25|1687.75|1691.11|1689.61|1688.78|1687.28|0
1583214300000|2020-03-03 05:45:00|1689.24|1687.74|1688.19|1686.69|1689.27|1687.77|1686.89|1685.39|0
1583214600000|2020-03-03 05:50:00|1688.08|1686.58|1687.38|1685.88|1688.24|1686.74|1686.21|1684.71|0
1583214900000|2020-03-03 05:55:00|1687.51|1686.01|1686.36|1684.86|1688.77|1687.27|1685.65|1684.15|0
1583215200000|2020-03-03 06:00:00|1686.34|1684.84|1680.68|1679.18|1686.34|1684.84|1680|1678.5|0
1583215500000|2020-03-03 06:05:00|1680.69|1679.19|1678.14|1676.64|1682.33|1680.83|1678.11|1676.61|0
1583215800000|2020-03-03 06:10:00|1678.13|1676.63|1680.36|1678.86|1680.81|1679.31|1678.13|1676.63|0
1583216100000|2020-03-03 06:15:00|1680.34|1678.84|1679.84|1678.34|1680.76|1679.26|1678.71|1677.21|0
1583216400000|2020-03-03 06:20:00|1679.71|1678.21|1682.71|1681.21|1684.57|1683.07|1679.4|1677.9|0
1583216700000|2020-03-03 06:25:00|1682.78|1681.28|1685.6|1684.1|1686.05|1684.55|1681.78|1680.28|0
1583217000000|2020-03-03 06:30:00|1685.55|1684.05|1683.27|1681.77|1686.17|1684.67|1683.27|1681.77|0
1583217300000|2020-03-03 06:35:00|1683.22|1681.72|1683.89|1682.39|1685.02|1683.52|1682.29|1680.79|0
1583217600000|2020-03-03 06:40:00|1683.83|1682.33|1686.92|1685.42|1686.92|1685.42|1683.63|1682.13|0
1583217900000|2020-03-03 06:45:00|1686.93|1685.43|1686.05|1684.55|1687.48|1685.98|1685.58|1684.08|0
1583218200000|2020-03-03 06:50:00|1686.06|1684.56|1686.73|1685.23|1687.2|1685.7|1684.96|1683.46|0
1583218500000|2020-03-03 06:55:00|1686.72|1685.22|1693.76|1692.26|1693.79|1692.29|1686.72|1685.22|0
1583218800000|2020-03-03 07:00:00|1693.54|1692.04|1695.57|1694.07|1695.69|1694.19|1690.44|1688.94|0
1583219100000|2020-03-03 07:05:00|1695.58|1694.08|1694.15|1692.65|1696.04|1694.54|1691.77|1690.27|0
1583219400000|2020-03-03 07:10:00|1694.16|1692.66|1698.6|1697.1|1699.08|1697.58|1693.71|1692.21|0
1583219700000|2020-03-03 07:15:00|1698.59|1697.09|1697.09|1695.59|1699.35|1697.85|1696.13|1694.63|0
1583220000000|2020-03-03 07:20:00|1697.1|1695.6|1696.48|1694.98|1697.1|1695.6|1695.17|1693.67|0
1583220300000|2020-03-03 07:25:00|1696.47|1694.97|1698.61|1697.11|1699.33|1697.83|1695.04|1693.54|0
1583220600000|2020-03-03 07:30:00|1698.62|1697.12|1692.48|1690.98|1698.64|1697.14|1692.1|1690.6|176
1583220900000|2020-03-03 07:35:00|1692.6|1691.1|1690.23|1688.73|1692.6|1691.1|1689.85|1688.35|53
1583221200000|2020-03-03 07:40:00|1690.35|1688.85|1695.1|1693.6|1695.85|1694.35|1689.85|1688.35|94
1583221500000|2020-03-03 07:45:00|1695.23|1693.73|1694.23|1692.73|1695.35|1693.85|1693.48|1691.98|68
1583221800000|2020-03-03 07:50:00|1694.35|1692.85|1696.48|1694.98|1696.48|1694.98|1694.35|1692.85|35
1583222100000|2020-03-03 07:55:00|1696.44|1694.94|1703.86|1702.36|1703.92|1702.42|1696|1694.5|0
1583222400000|2020-03-03 08:00:00|1703.46|1701.96|1704.1|1703.6|1709.1|1708.6|1701.35|1700.85|8395
1583222700000|2020-03-03 08:05:00|1703.98|1703.48|1702.48|1701.98|1704.23|1703.73|1696.48|1695.98|5708
1583223000000|2020-03-03 08:10:00|1702.35|1701.85|1709.1|1708.6|1709.48|1708.98|1701.23|1700.73|6560
1583223300000|2020-03-03 08:15:00|1708.98|1708.48|1710.6|1710.1|1710.98|1710.48|1707.73|1707.23|5303
1583223600000|2020-03-03 08:20:00|1711.35|1710.85|1714.48|1713.98|1714.48|1713.98|1709.73|1709.23|4118
1583223900000|2020-03-03 08:25:00|1714.6|1714.1|1713.98|1713.48|1715.48|1714.98|1712.48|1711.98|2835
1583224200000|2020-03-03 08:30:00|1714.1|1713.6|1718.23|1717.73|1719.73|1719.23|1714.1|1713.6|3777
1583224500000|2020-03-03 08:35:00|1717.98|1717.48|1721.48|1720.98|1722.73|1722.23|1717.48|1716.98|2708
1583224800000|2020-03-03 08:40:00|1721.69|1721.19|1720.56|1720.06|1724.19|1723.69|1720.06|1719.56|2871
1583225100000|2020-03-03 08:45:00|1720.69|1720.19|1719.44|1718.94|1720.94|1720.44|1716.69|1716.19|3635
1583225400000|2020-03-03 08:50:00|1719.31|1718.81|1714.44|1713.94|1719.94|1719.44|1714.19|1713.69|2334
1583225700000|2020-03-03 08:55:00|1714.19|1713.69|1716.69|1716.19|1717.69|1717.19|1713.69|1713.19|2302
1583226000000|2020-03-03 09:00:00|1716.56|1716.06|1710.19|1709.69|1716.69|1716.19|1709.56|1709.06|3158
1583226300000|2020-03-03 09:05:00|1710.06|1709.56|1715.69|1715.19|1715.94|1715.44|1709.44|1708.94|1749
1583226600000|2020-03-03 09:10:00|1715.56|1715.06|1718.19|1717.69|1718.94|1718.44|1714.69|1714.19|2268
1583226900000|2020-03-03 09:15:00|1718.31|1717.81|1718.94|1718.44|1720.44|1719.94|1717.56|1717.06|1660
1583227200000|2020-03-03 09:20:00|1719.06|1718.56|1714.94|1714.44|1720.44|1719.94|1714.69|1714.19|1487
1583227500000|2020-03-03 09:25:00|1714.81|1714.31|1717.19|1716.69|1717.56|1717.06|1714.19|1713.69|1020
1583227800000|2020-03-03 09:30:00|1717.31|1716.81|1718.44|1717.94|1720.56|1720.06|1716.69|1716.19|2100
1583228100000|2020-03-03 09:35:00|1718.56|1718.06|1717.94|1717.44|1720.06|1719.56|1717.56|1717.06|1576
1583228400000|2020-03-03 09:40:00|1717.81|1717.31|1719.19|1718.69|1719.81|1719.31|1717.19|1716.69|2023
1583228700000|2020-03-03 09:45:00|1718.94|1718.44|1721.19|1720.69|1721.44|1720.94|1717.19|1716.69|1690
1583229000000|2020-03-03 09:50:00|1721.44|1720.94|1717.94|1717.44|1721.81|1721.31|1717.69|1717.19|1822
1583229300000|2020-03-03 09:55:00|1718.19|1717.69|1721.44|1720.94|1721.44|1720.94|1717.69|1717.19|1117
1583229600000|2020-03-03 10:00:00|1721.31|1720.81|1720.56|1720.06|1722.44|1721.94|1719.44|1718.94|1979
1583229900000|2020-03-03 10:05:00|1720.44|1719.94|1716.69|1716.19|1720.69|1720.19|1715.44|1714.94|1657
1583230200000|2020-03-03 10:10:00|1716.94|1716.44|1716.19|1715.69|1718.69|1718.19|1715.44|1714.94|799
1583230500000|2020-03-03 10:15:00|1716.06|1715.56|1718.44|1717.94|1719.19|1718.69|1715.94|1715.44|793
1583230800000|2020-03-03 10:20:00|1718.19|1717.69|1719.19|1718.69|1720.06|1719.56|1716.94|1716.44|633
1583231100000|2020-03-03 10:25:00|1719.06|1718.56|1720.44|1719.94|1721.44|1720.94|1717.81|1717.31|591
1583231400000|2020-03-03 10:30:00|1720.19|1719.69|1718.94|1718.44|1721.31|1720.81|1718.44|1717.94|833
1583231700000|2020-03-03 10:35:00|1718.81|1718.31|1718.56|1718.06|1719.19|1718.69|1716.44|1715.94|1181
1583232000000|2020-03-03 10:40:00|1718.44|1717.94|1718.19|1717.69|1719.19|1718.69|1717.69|1717.19|816
1583232300000|2020-03-03 10:45:00|1717.69|1717.19|1718.69|1718.19|1719.31|1718.81|1717.69|1717.19|1022
1583232600000|2020-03-03 10:50:00|1718.94|1718.44|1720.19|1719.69|1720.81|1720.31|1718.56|1718.06|1182
1583232900000|2020-03-03 10:55:00|1720.44|1719.94|1721.19|1720.69|1721.81|1721.31|1719.19|1718.69|768
1583233200000|2020-03-03 11:00:00|1721.31|1720.81|1718.44|1717.94|1721.44|1720.94|1717.69|1717.19|1096
1583233500000|2020-03-03 11:05:00|1718.31|1717.81|1713.69|1713.19|1719.19|1718.69|1712.19|1711.69|2022
1583233800000|2020-03-03 11:10:00|1713.56|1713.06|1712.31|1711.81|1714.19|1713.69|1710.69|1710.19|1666
1583234100000|2020-03-03 11:15:00|1712.44|1711.94|1712.69|1712.19|1713.19|1712.69|1710.69|1710.19|935
1583234400000|2020-03-03 11:20:00|1712.56|1712.06|1711.56|1711.06|1713.94|1713.44|1711.44|1710.94|1007
1583234700000|2020-03-03 11:25:00|1711.69|1711.19|1708.56|1708.06|1711.81|1711.31|1707.56|1707.06|2328
1583235000000|2020-03-03 11:30:00|1708.44|1707.94|1711.44|1710.94|1711.94|1711.44|1708.31|1707.81|785
1583235300000|2020-03-03 11:35:00|1711.31|1710.81|1710.56|1710.06|1713.19|1712.69|1710.31|1709.81|942
1583235600000|2020-03-03 11:40:00|1710.69|1710.19|1709.19|1708.69|1711.19|1710.69|1706.94|1706.44|1485
1583235900000|2020-03-03 11:45:00|1709.44|1708.94|1708.06|1707.56|1709.94|1709.44|1707.56|1707.06|632
1583236200000|2020-03-03 11:50:00|1707.94|1707.44|1709.19|1708.69|1709.94|1709.44|1707.81|1707.31|985
1583236500000|2020-03-03 11:55:00|1709.31|1708.81|1707.94|1707.44|1710.44|1709.94|1707.94|1707.44|1186
1583236800000|2020-03-03 12:00:00|1708.19|1707.69|1711.94|1711.44|1711.94|1711.44|1708.19|1707.69|2294
1583237100000|2020-03-03 12:05:00|1711.81|1711.31|1714.56|1714.06|1714.69|1714.19|1708.94|1708.44|2072
1583237400000|2020-03-03 12:10:00|1714.44|1713.94|1716.19|1715.69|1717.44|1716.94|1713.44|1712.94|1659
1583237700000|2020-03-03 12:15:00|1716.31|1715.81|1717.69|1717.19|1717.94|1717.44|1715.44|1714.94|775
1583238000000|2020-03-03 12:20:00|1717.81|1717.31|1717.44|1716.94|1718.19|1717.69|1715.19|1714.69|1045
1583238300000|2020-03-03 12:25:00|1717.31|1716.81|1719.19|1718.69|1719.44|1718.94|1716.31|1715.81|718
1583238600000|2020-03-03 12:30:00|1719.06|1718.56|1716.94|1716.44|1721.19|1720.69|1715.69|1715.19|2608
1583238900000|2020-03-03 12:35:00|1717.06|1716.56|1707.69|1707.19|1717.19|1716.69|1705.69|1705.19|7049
1583239200000|2020-03-03 12:40:00|1707.19|1706.69|1703.88|1703.38|1708.88|1708.38|1703.38|1702.88|3971
1583239500000|2020-03-03 12:45:00|1703.63|1703.13|1702.38|1701.88|1704.38|1703.88|1700.5|1700|3133
1583239800000|2020-03-03 12:50:00|1702.63|1702.13|1701.13|1700.63|1705.13|1704.63|1700.63|1700.13|2263
1583240100000|2020-03-03 12:55:00|1701|1700.5|1705.88|1705.38|1707.63|1707.13|1698.88|1698.38|2803
1583240400000|2020-03-03 13:00:00|1705.75|1705.25|1701.13|1700.63|1705.75|1705.25|1701.13|1700.63|1767
1583240700000|2020-03-03 13:05:00|1701.25|1700.75|1700.88|1700.38|1702.13|1701.63|1699.25|1698.75|1982
1583241000000|2020-03-03 13:10:00|1700.63|1700.13|1704.63|1704.13|1705.25|1704.75|1700.38|1699.88|2671
1583241300000|2020-03-03 13:15:00|1704.5|1704|1705.75|1705.25|1706.13|1705.63|1702.38|1701.88|1501
1583241600000|2020-03-03 13:20:00|1705.63|1705.13|1710.13|1709.63|1710.63|1710.13|1704.38|1703.88|2498
1583241900000|2020-03-03 13:25:00|1710|1709.5|1711.13|1710.63|1713.5|1713|1709.38|1708.88|2252
1583242200000|2020-03-03 13:30:00|1711.25|1710.75|1711.13|1710.63|1712.63|1712.13|1709.38|1708.88|1594
1583242500000|2020-03-03 13:35:00|1711.25|1710.75|1708.63|1708.13|1712.13|1711.63|1708.5|1708|1956
1583242800000|2020-03-03 13:40:00|1708.5|1708|1707.63|1707.13|1708.88|1708.38|1706.5|1706|2159
1583243100000|2020-03-03 13:45:00|1707.5|1707|1708.13|1707.63|1708.63|1708.13|1705.88|1705.38|1927
1583243400000|2020-03-03 13:50:00|1708|1707.5|1711.5|1711|1712.75|1712.25|1708|1707.5|2777
1583243700000|2020-03-03 13:55:00|1711.38|1710.88|1712.13|1711.63|1713|1712.5|1709.63|1709.13|1547
1583244000000|2020-03-03 14:00:00|1711.88|1711.38|1712.13|1711.63|1712.63|1712.13|1710.13|1709.63|1895
1583244300000|2020-03-03 14:05:00|1712.25|1711.75|1713.63|1713.13|1714.88|1714.38|1711.88|1711.38|1867
1583244600000|2020-03-03 14:10:00|1713.88|1713.38|1713.88|1713.38|1714.38|1713.88|1711.63|1711.13|1564
1583244900000|2020-03-03 14:15:00|1713.75|1713.25|1715.38|1714.88|1716.38|1715.88|1713.38|1712.88|1678
1583245200000|2020-03-03 14:20:00|1715.25|1714.75|1716.38|1715.88|1716.63|1716.13|1713.88|1713.38|3325
1583245500000|2020-03-03 14:25:00|1716.5|1716|1716.13|1715.63|1717.13|1716.63|1715.13|1714.63|1786
1583245800000|2020-03-03 14:30:00|1716|1715.5|1709.38|1708.88|1716.13|1715.63|1708.63|1708.13|4932
1583246100000|2020-03-03 14:35:00|1709.13|1708.63|1708.13|1707.63|1709.38|1708.88|1704.38|1703.88|3994
1583246400000|2020-03-03 14:40:00|1707.88|1707.38|1706.13|1705.63|1710.13|1709.63|1705.75|1705.25|3193
1583246700000|2020-03-03 14:45:00|1706|1705.5|1705.38|1704.88|1707.13|1706.63|1703.88|1703.38|2494
1583247000000|2020-03-03 14:50:00|1705.13|1704.63|1701.38|1700.88|1705.38|1704.88|1700.75|1700.25|2891
1583247300000|2020-03-03 14:55:00|1701.13|1700.63|1702.63|1702.13|1703.88|1703.38|1699.38|1698.88|2844
1583247600000|2020-03-03 15:00:00|1702.5|1702|1730.13|1729.63|1732|1731.5|1702.13|1701.63|19505
1583247900000|2020-03-03 15:05:00|1730.38|1729.88|1723.13|1722.63|1732.88|1732.38|1720.38|1719.88|14042
1583248200000|2020-03-03 15:10:00|1722.99|1722.49|1713.99|1713.49|1725.99|1725.49|1713.61|1713.11|8697
1583248500000|2020-03-03 15:15:00|1713.86|1713.36|1706.74|1706.24|1714.36|1713.86|1705.99|1705.49|10641
1583248800000|2020-03-03 15:20:00|1706.49|1705.99|1711.24|1710.74|1711.74|1711.24|1704.11|1703.61|10203
1583249100000|2020-03-03 15:25:00|1711.11|1710.61|1703.86|1703.36|1713.74|1713.24|1702.99|1702.49|6080
1583249400000|2020-03-03 15:30:00|1703.74|1703.24|1702.36|1701.86|1710.74|1710.24|1701.99|1701.49|6251
1583249700000|2020-03-03 15:35:00|1702.49|1701.99|1706.99|1706.49|1709.86|1709.36|1701.49|1700.99|6105
1583250000000|2020-03-03 15:40:00|1707.11|1706.61|1711.99|1711.49|1713.24|1712.74|1705.49|1704.99|3780
1583250300000|2020-03-03 15:45:00|1711.86|1711.36|1707.61|1707.11|1713.99|1713.49|1706.49|1705.99|5147
1583250600000|2020-03-03 15:50:00|1707.74|1707.24|1707.99|1707.49|1709.61|1709.11|1705.74|1705.24|5640
1583250900000|2020-03-03 15:55:00|1708.11|1707.61|1717.74|1717.24|1718.24|1717.74|1707.49|1706.99|6988
1583251200000|2020-03-03 16:00:00|1717.49|1716.99|1713.74|1713.24|1718.61|1718.11|1713.11|1712.61|13245
1583251500000|2020-03-03 16:05:00|1713.61|1713.11|1706.36|1705.86|1713.61|1713.11|1706.24|1705.74|4838
1583251800000|2020-03-03 16:10:00|1706.24|1705.74|1700.99|1700.49|1706.24|1705.74|1700.11|1699.61|10852
1583252100000|2020-03-03 16:15:00|1701.11|1700.61|1699.49|1698.99|1704.74|1704.24|1698.61|1698.11|6324
1583252400000|2020-03-03 16:20:00|1699.36|1698.86|1693.03|1691.53|1700.99|1700.49|1692.74|1691.47|7013
1583252700000|2020-03-03 16:25:00|1693.01|1691.51|1688.85|1687.35|1695.8|1694.3|1687.75|1686.25|2917
1583253000000|2020-03-03 16:30:00|1688.64|1687.14|1696.24|1694.74|1696.61|1695.11|1687.67|1686.17|642
1583253300000|2020-03-03 16:35:00|1694.49|1692.99|1698.24|1696.74|1698.74|1697.24|1692.36|1690.86|727
1583253600000|2020-03-03 16:40:00|1698.36|1696.86|1700.11|1698.61|1701.74|1700.24|1697.61|1696.11|400
1583253900000|2020-03-03 16:45:00|1699.99|1698.49|1699.24|1697.74|1700.99|1699.49|1698.24|1696.74|44
1583254200000|2020-03-03 16:50:00|1699.11|1697.61|1705.24|1703.74|1705.24|1703.74|1699.11|1697.61|193
1583254500000|2020-03-03 16:55:00|1705.74|1704.24|1708.13|1706.63|1709.36|1707.86|1705.11|1703.61|161
1583254800000|2020-03-03 17:00:00|1708.09|1706.59|1709.37|1707.87|1709.38|1707.88|1704.52|1703.02|0
1583255100000|2020-03-03 17:05:00|1709.38|1707.88|1711.28|1709.78|1712.59|1711.09|1708.25|1706.75|0
1583255400000|2020-03-03 17:10:00|1711.29|1709.79|1704.1|1702.6|1711.81|1710.31|1703.97|1702.47|0
1583255700000|2020-03-03 17:15:00|1704.13|1702.63|1704.43|1702.93|1705.86|1704.36|1702.33|1700.83|0
1583256000000|2020-03-03 17:20:00|1704.44|1702.94|1706.16|1704.66|1706.58|1705.08|1703.4|1701.9|0
1583256300000|2020-03-03 17:25:00|1706.18|1704.68|1702.18|1700.68|1708.01|1706.51|1700.95|1699.45|0
1583256600000|2020-03-03 17:30:00|1702.2|1700.7|1700.48|1698.98|1703.05|1701.55|1699.87|1698.37|0
1583256900000|2020-03-03 17:35:00|1700.5|1699|1704.03|1702.53|1704.04|1702.54|1699.54|1698.04|0
1583257200000|2020-03-03 17:40:00|1704.05|1702.55|1701.11|1699.61|1704.52|1703.02|1701.04|1699.54|0
1583257500000|2020-03-03 17:45:00|1701.17|1699.67|1705.06|1703.56|1707.05|1705.55|1701.1|1699.6|0
1583257800000|2020-03-03 17:50:00|1705.08|1703.58|1700.97|1699.47|1705.11|1703.61|1700.65|1699.15|0
1583258100000|2020-03-03 17:55:00|1700.95|1699.45|1700.88|1699.38|1701.96|1700.46|1698.89|1697.39|0
1583258400000|2020-03-03 18:00:00|1700.77|1699.27|1696.38|1694.88|1700.77|1699.27|1694.84|1693.34|0
1583258700000|2020-03-03 18:05:00|1696.39|1694.89|1696.26|1694.76|1697.84|1696.34|1694.8|1693.3|0
1583259000000|2020-03-03 18:10:00|1696.27|1694.77|1693.53|1692.03|1697.84|1696.34|1692.66|1691.16|0
1583259300000|2020-03-03 18:15:00|1693.22|1691.72|1691.05|1689.55|1695.26|1693.76|1690.6|1689.1|0
1583259600000|2020-03-03 18:20:00|1691.07|1689.57|1689.09|1687.59|1693.21|1691.71|1688.14|1686.64|0
1583259900000|2020-03-03 18:25:00|1689.06|1687.56|1689.47|1687.97|1689.64|1688.14|1684.76|1683.26|0
1583260200000|2020-03-03 18:30:00|1689.48|1687.98|1691.33|1689.83|1692.2|1690.7|1685.96|1684.46|0
1583260500000|2020-03-03 18:35:00|1691.32|1689.82|1691.27|1689.77|1693.04|1691.54|1689.93|1688.43|0
1583260800000|2020-03-03 18:40:00|1691.16|1689.66|1683.09|1681.59|1691.46|1689.96|1682.8|1681.3|0
1583261100000|2020-03-03 18:45:00|1683.11|1681.61|1682.6|1681.1|1685.26|1683.76|1682.12|1680.62|0
1583261400000|2020-03-03 18:50:00|1682.61|1681.11|1680.88|1679.38|1684.28|1682.78|1679.88|1678.38|0
1583261700000|2020-03-03 18:55:00|1680.89|1679.39|1677.29|1675.79|1680.91|1679.41|1675.78|1674.28|0
1583262000000|2020-03-03 19:00:00|1677.6|1676.1|1672.86|1671.36|1680.58|1679.08|1671.71|1670.21|0
1583262300000|2020-03-03 19:05:00|1672.89|1671.39|1666|1664.5|1673.13|1671.63|1665.97|1664.47|0
1583262600000|2020-03-03 19:10:00|1665.98|1664.48|1671.29|1669.79|1673.69|1672.19|1665.54|1664.04|0
1583262900000|2020-03-03 19:15:00|1671.27|1669.77|1665.45|1663.95|1671.92|1670.42|1665.05|1663.55|0
1583263200000|2020-03-03 19:20:00|1665.4|1663.9|1665.62|1664.12|1670.32|1668.82|1664.36|1662.86|0
1583263500000|2020-03-03 19:25:00|1665.63|1664.13|1673.53|1672.03|1674.98|1673.48|1665.14|1663.64|0
1583263800000|2020-03-03 19:30:00|1673.54|1672.04|1677.46|1675.96|1679|1677.5|1672.36|1670.86|0
1583264100000|2020-03-03 19:35:00|1677.44|1675.94|1670.84|1669.34|1677.46|1675.96|1670.66|1669.16|0
1583264400000|2020-03-03 19:40:00|1671.15|1669.65|1670.95|1669.45|1672.12|1670.62|1668.6|1667.1|0
1583264700000|2020-03-03 19:45:00|1670.92|1669.42|1677.54|1676.04|1678.41|1676.91|1670.11|1668.61|0
1583265000000|2020-03-03 19:50:00|1677.65|1676.15|1680.92|1679.42|1680.94|1679.44|1673.81|1672.31|0
1583265300000|2020-03-03 19:55:00|1680.91|1679.41|1680.54|1679.04|1681.78|1680.28|1678.05|1676.55|0
1583265600000|2020-03-03 20:00:00|1680.55|1679.05|1685.41|1683.91|1685.71|1684.21|1677.66|1676.16|0
1583265900000|2020-03-03 20:05:00|1685.39|1683.89|1679.94|1678.44|1685.41|1683.91|1678.68|1677.18|0
1583266200000|2020-03-03 20:10:00|1680.09|1678.59|1685.88|1684.38|1687.47|1685.97|1679.64|1678.14|0
1583266500000|2020-03-03 20:15:00|1686.2|1684.7|1687.61|1686.11|1689.86|1688.36|1683.67|1682.17|0
1583266800000|2020-03-03 20:20:00|1687.59|1686.09|1679.27|1677.77|1689.15|1687.65|1679.19|1677.69|0
1583267100000|2020-03-03 20:25:00|1679.29|1677.79|1688.9|1687.4|1689.66|1688.16|1679.23|1677.73|0
1583267400000|2020-03-03 20:30:00|1688.89|1687.39|1679.97|1678.47|1688.89|1687.39|1677.34|1675.84|0
1583267700000|2020-03-03 20:35:00|1679.96|1678.46|1671.56|1670.06|1681.9|1680.4|1670.51|1669.01|0
1583268000000|2020-03-03 20:40:00|1671.57|1670.07|1683.4|1681.9|1683.94|1682.44|1670.51|1669.01|0
1583268300000|2020-03-03 20:45:00|1683.41|1681.91|1679.75|1678.25|1687.5|1686|1678.47|1676.97|0
1583268600000|2020-03-03 20:50:00|1679.67|1678.17|1680.74|1679.24|1681.32|1679.82|1673.14|1671.64|0
1583268900000|2020-03-03 20:55:00|1680.73|1679.23|1675.79|1674.29|1684.06|1682.56|1672.54|1671.04|0
1583269200000|2020-03-03 21:00:00|1675.94|1674.44|1682.48|1680.98|1682.71|1681.21|1674.16|1672.66|0
1583269500000|2020-03-03 21:05:00|1682.1|1680.6|1682.64|1681.14|1683.64|1682.14|1679.76|1678.26|0
1583269800000|2020-03-03 21:10:00|1682.52|1681.02|1672.1|1670.6|1682.91|1681.41|1671.13|1669.63|0
1583270100000|2020-03-03 21:15:00|1672.35|1670.85|1673.62|1672.12|1673.62|1672.12|1671.88|1670.38|0
1583270400000|2020-03-03 21:20:00|1673.33|1671.83|1672.94|1671.44|1673.33|1671.83|1672.6|1671.1|0
1583270700000|2020-03-03 21:25:00|1672.98|1671.48|1674.01|1672.51|1674.01|1672.51|1672.89|1671.39|0
1583271000000|2020-03-03 21:30:00|1674.07|1672.57|1674.16|1672.66|1675.24|1673.74|1669.77|1668.27|0
1583271300000|2020-03-03 21:35:00|1674.14|1672.64|1673.38|1671.88|1674.6|1673.1|1672.38|1670.88|0
1583271600000|2020-03-03 21:40:00|1673.41|1671.91|1672.29|1670.79|1673.64|1672.14|1671.45|1669.95|0
1583271900000|2020-03-03 21:45:00|1672.34|1670.84|1670.23|1668.73|1672.42|1670.92|1670.23|1668.73|0
1583272200000|2020-03-03 21:50:00|1670.25|1668.75|1668.95|1667.45|1670.92|1669.42|1668.55|1667.05|0
1583272500000|2020-03-03 21:55:00|1668.97|1667.47|1668.74|1667.24|1670.78|1669.28|1668.59|1667.09|0
1583272800000|2020-03-03 22:00:00|1668.78|1667.28|1668.19|1666.69|1669.56|1668.06|1668.19|1666.69|0
1583273100000|2020-03-03 22:05:00|1668.2|1666.7|1667.91|1666.41|1668.28|1666.78|1667.61|1666.11|0
1583273400000|2020-03-03 22:10:00|1667.95|1666.45|1668.03|1666.53|1668.33|1666.83|1667.95|1666.45|0
1583273700000|2020-03-03 22:15:00|1668.12|1666.62|1667.91|1666.41|1668.12|1666.62|1667.61|1666.11|0
1583274000000|2020-03-03 22:20:00|1667.86|1666.36|1668.33|1666.83|1668.33|1666.83|1667.65|1666.15|0
1583274300000|2020-03-03 22:25:00|1668.37|1666.87|1668.37|1666.87|1668.41|1666.91|1668.33|1666.83|0
1583274600000|2020-03-03 22:30:00|1668.48|1666.98|1668.32|1666.82|1668.48|1666.98|1668.28|1666.78|0
1583274900000|2020-03-03 22:35:00|1668.29|1666.79|1667.87|1666.37|1668.38|1666.88|1667.66|1666.16|0
1583275200000|2020-03-03 22:40:00|1667.91|1666.41|1667.79|1666.29|1667.91|1666.41|1667.7|1666.2|0
1583275500000|2020-03-03 22:45:00|1667.63|1666.13|1667.59|1666.09|1667.97|1666.47|1667.59|1666.09|0
1583275800000|2020-03-03 22:50:00|1667.63|1666.13|1667.72|1666.22|1667.76|1666.26|1667.38|1665.88|0
1583276100000|2020-03-03 22:55:00|1667.55|1666.05|1667.59|1666.09|1667.8|1666.3|1667.38|1665.88|0
1583276400000|2020-03-03 23:00:00|1667.47|1665.97|1665.94|1664.44|1671.82|1670.32|1662.75|1661.25|0
1583276700000|2020-03-03 23:05:00|1665.95|1664.45|1664.04|1662.54|1667.69|1666.19|1661.83|1660.33|0
1583277000000|2020-03-03 23:10:00|1664.05|1662.55|1663.98|1662.48|1665.4|1663.9|1662.38|1660.88|0
1583277300000|2020-03-03 23:15:00|1663.94|1662.44|1665.91|1664.41|1665.91|1664.41|1661.84|1660.34|0
1583277600000|2020-03-03 23:20:00|1665.95|1664.45|1670.14|1668.64|1670.55|1669.05|1665.95|1664.45|0
1583277900000|2020-03-03 23:25:00|1670.15|1668.65|1669.9|1668.4|1673.1|1671.6|1669.9|1668.4|0
1583278200000|2020-03-03 23:30:00|1669.92|1668.42|1667.66|1666.16|1670.67|1669.17|1667.66|1666.16|0
1583278500000|2020-03-03 23:35:00|1667.64|1666.14|1667.98|1666.48|1668.63|1667.13|1666.17|1664.67|0
1583278800000|2020-03-03 23:40:00|1667.94|1666.44|1667.93|1666.43|1670.23|1668.73|1667.43|1665.93|0
1583279100000|2020-03-03 23:45:00|1667.97|1666.47|1669.73|1668.23|1671.19|1669.69|1666.53|1665.03|0
1583279400000|2020-03-03 23:50:00|1669.74|1668.24|1668.9|1667.4|1669.82|1668.32|1667.84|1666.34|0
1583279700000|2020-03-03 23:55:00|1668.89|1667.39|1670.39|1668.89|1670.78|1669.28|1668.78|1667.28|0
1583280000000|2020-03-04 00:00:00|1670.36|1668.86|1671.56|1670.06|1672.67|1671.17|1669.61|1668.11|0
1583280300000|2020-03-04 00:05:00|1671.55|1670.05|1679.99|1678.49|1681.21|1679.71|1671.47|1669.97|0
1583280600000|2020-03-04 00:10:00|1680|1678.5|1678.5|1677|1680.26|1678.76|1675.94|1674.44|0
1583280900000|2020-03-04 00:15:00|1678.48|1676.98|1682.94|1681.44|1684.85|1683.35|1677.83|1676.33|0
1583281200000|2020-03-04 00:20:00|1682.95|1681.45|1682.76|1681.26|1684.93|1683.43|1682.53|1681.03|0
1583281500000|2020-03-04 00:25:00|1682.77|1681.27|1681.13|1679.63|1683.03|1681.53|1680.17|1678.67|0
1583281800000|2020-03-04 00:30:00|1681.14|1679.64|1686.99|1685.49|1687.49|1685.99|1681.13|1679.63|0
1583282100000|2020-03-04 00:35:00|1686.98|1685.48|1686.93|1685.43|1689.42|1687.92|1686|1684.5|0
1583282400000|2020-03-04 00:40:00|1686.99|1685.49|1689.23|1687.73|1689.81|1688.31|1686.99|1685.49|0
1583282700000|2020-03-04 00:45:00|1689.08|1687.58|1685.43|1683.93|1689.29|1687.79|1685.02|1683.52|0
1583283000000|2020-03-04 00:50:00|1685.46|1683.96|1686.91|1685.41|1687.01|1685.51|1684.52|1683.02|0
1583283300000|2020-03-04 00:55:00|1686.88|1685.38|1686.97|1685.47|1688.38|1686.88|1685.96|1684.46|0
1583283600000|2020-03-04 01:00:00|1686.99|1685.49|1689.67|1688.17|1691.18|1689.68|1686.76|1685.26|0
1583283900000|2020-03-04 01:05:00|1689.68|1688.18|1688.01|1686.51|1690.16|1688.66|1687.78|1686.28|0
1583284200000|2020-03-04 01:10:00|1687.96|1686.46|1691.47|1689.97|1691.47|1689.97|1687.78|1686.28|0
1583284500000|2020-03-04 01:15:00|1691.43|1689.93|1690.02|1688.52|1691.43|1689.93|1688.64|1687.14|0
1583284800000|2020-03-04 01:20:00|1690|1688.5|1689.55|1688.05|1690.27|1688.77|1689.06|1687.56|0
1583285100000|2020-03-04 01:25:00|1689.56|1688.06|1690.46|1688.96|1690.46|1688.96|1689.06|1687.56|0
1583285400000|2020-03-04 01:30:00|1690.45|1688.95|1688.75|1687.25|1691.46|1689.96|1687.53|1686.03|0
1583285700000|2020-03-04 01:35:00|1688.74|1687.24|1687.52|1686.02|1689.7|1688.2|1687.5|1686|0
1583286000000|2020-03-04 01:40:00|1687.53|1686.03|1686.58|1685.08|1688.48|1686.98|1686.12|1684.62|0
1583286300000|2020-03-04 01:45:00|1686.57|1685.07|1685.13|1683.63|1687.04|1685.54|1684.15|1682.65|0
1583286600000|2020-03-04 01:50:00|1685.09|1683.59|1686.4|1684.9|1687.19|1685.69|1684.66|1683.16|0
1583286900000|2020-03-04 01:55:00|1686.47|1684.97|1686.23|1684.73|1687.64|1686.14|1685.71|1684.21|0
1583287200000|2020-03-04 02:00:00|1686.21|1684.71|1684.33|1682.83|1686.21|1684.71|1683.85|1682.35|0
1583287500000|2020-03-04 02:05:00|1684.31|1682.81|1685|1683.5|1686.23|1684.73|1684.31|1682.81|0
1583287800000|2020-03-04 02:10:00|1684.99|1683.49|1683.82|1682.32|1686.7|1685.2|1683.82|1682.32|0
1583288100000|2020-03-04 02:15:00|1683.77|1682.27|1685.3|1683.8|1685.34|1683.84|1683.39|1681.89|0
1583288400000|2020-03-04 02:20:00|1685.31|1683.81|1687.73|1686.23|1688.7|1687.2|1684.83|1683.33|0
1583288700000|2020-03-04 02:25:00|1687.75|1686.25|1688.75|1687.25|1689.24|1687.74|1687.29|1685.79|0
1583289000000|2020-03-04 02:30:00|1688.73|1687.23|1690.17|1688.67|1690.19|1688.69|1687.29|1685.79|0
1583289300000|2020-03-04 02:35:00|1690.19|1688.69|1688.27|1686.77|1690.58|1689.08|1688.27|1686.77|0
1583289600000|2020-03-04 02:40:00|1688.33|1686.83|1692.1|1690.6|1692.6|1691.1|1688.27|1686.77|0
1583289900000|2020-03-04 02:45:00|1692.11|1690.61|1692.37|1690.87|1693.8|1692.3|1691.67|1690.17|0
1583290200000|2020-03-04 02:50:00|1692.43|1690.93|1691.18|1689.68|1692.6|1691.1|1690|1688.5|0
1583290500000|2020-03-04 02:55:00|1691.17|1689.67|1693.4|1691.9|1694.03|1692.53|1690.91|1689.41|0
1583290800000|2020-03-04 03:00:00|1693.59|1692.09|1693.54|1692.04|1694.03|1692.53|1692.36|1690.86|0
1583291100000|2020-03-04 03:05:00|1693.55|1692.05|1695.98|1694.48|1695.98|1694.48|1693.54|1692.04|0
1583291400000|2020-03-04 03:10:00|1695.97|1694.47|1696.16|1694.66|1696.44|1694.94|1694.79|1693.29|0
1583291700000|2020-03-04 03:15:00|1696.11|1694.61|1696.03|1694.53|1697.46|1695.96|1695.43|1693.93|0
1583292000000|2020-03-04 03:20:00|1696.01|1694.51|1694.12|1692.62|1696.01|1694.51|1693.6|1692.1|0
1583292300000|2020-03-04 03:25:00|1694.16|1692.66|1695.13|1693.63|1695.6|1694.1|1694.16|1692.66|0
1583292600000|2020-03-04 03:30:00|1695.12|1693.62|1695.11|1693.61|1696.1|1694.6|1694.62|1693.12|0
1583292900000|2020-03-04 03:35:00|1695.06|1693.56|1694.18|1692.68|1695.14|1693.64|1693.66|1692.16|0
1583293200000|2020-03-04 03:40:00|1694.17|1692.67|1694.16|1692.66|1695.11|1693.61|1694.15|1692.65|0
1583293500000|2020-03-04 03:45:00|1694.15|1692.65|1693.64|1692.14|1694.35|1692.85|1692.95|1691.45|0
1583293800000|2020-03-04 03:50:00|1693.63|1692.13|1692.63|1691.13|1693.66|1692.16|1692.62|1691.12|0
1583294100000|2020-03-04 03:55:00|1692.74|1691.24|1694.06|1692.56|1694.5|1693|1692.74|1691.24|0
1583294400000|2020-03-04 04:00:00|1694.04|1692.54|1691.68|1690.18|1694.07|1692.57|1690.63|1689.13|0
1583294700000|2020-03-04 04:05:00|1691.66|1690.16|1690.25|1688.75|1691.7|1690.2|1689.73|1688.23|0
1583295000000|2020-03-04 04:10:00|1690.27|1688.77|1691.22|1689.72|1691.72|1690.22|1689.75|1688.25|0
1583295300000|2020-03-04 04:15:00|1691.23|1689.73|1691.73|1690.23|1691.73|1690.23|1690.73|1689.23|0
1583295600000|2020-03-04 04:20:00|1691.72|1690.22|1691.2|1689.7|1691.73|1690.23|1691.18|1689.68|0
1583295900000|2020-03-04 04:25:00|1691.18|1689.68|1690.09|1688.59|1691.18|1689.68|1689.22|1687.72|0
1583296200000|2020-03-04 04:30:00|1690.1|1688.6|1690.82|1689.32|1690.83|1689.33|1688.79|1687.29|0
1583296500000|2020-03-04 04:35:00|1690.7|1689.2|1691.83|1690.33|1692.07|1690.57|1688.93|1687.43|0
1583296800000|2020-03-04 04:40:00|1691.84|1690.34|1692.02|1690.52|1692.71|1691.21|1691.29|1689.79|0
1583297100000|2020-03-04 04:45:00|1692.23|1690.73|1690.39|1688.89|1692.74|1691.24|1690.39|1688.89|0
1583297400000|2020-03-04 04:50:00|1690.37|1688.87|1691.32|1689.82|1691.8|1690.3|1690.37|1688.87|0
1583297700000|2020-03-04 04:55:00|1691.31|1689.81|1692.68|1691.18|1692.68|1691.18|1690.35|1688.85|0
1583298000000|2020-03-04 05:00:00|1692.67|1691.17|1693.07|1691.57|1693.09|1691.59|1692.06|1690.56|0
1583298300000|2020-03-04 05:05:00|1693.06|1691.56|1692.69|1691.19|1694.14|1692.64|1692.65|1691.15|0
1583298600000|2020-03-04 05:10:00|1692.75|1691.25|1692.65|1691.15|1693.14|1691.64|1692.65|1691.15|0
1583298900000|2020-03-04 05:15:00|1692.66|1691.16|1692.23|1690.73|1692.69|1691.19|1691.81|1690.31|0
1583299200000|2020-03-04 05:20:00|1692.29|1690.79|1694.04|1692.54|1694.07|1692.57|1692.22|1690.72|0
1583299500000|2020-03-04 05:25:00|1694.02|1692.52|1694.55|1693.05|1695.53|1694.03|1694.02|1692.52|0
1583299800000|2020-03-04 05:30:00|1694.54|1693.04|1692.79|1691.29|1695.04|1693.54|1692.79|1691.29|0
1583300100000|2020-03-04 05:35:00|1692.77|1691.27|1693.22|1691.72|1693.73|1692.23|1692.77|1691.27|0
1583300400000|2020-03-04 05:40:00|1693.2|1691.7|1693.73|1692.23|1694.18|1692.68|1693.18|1691.68|0
1583300700000|2020-03-04 05:45:00|1693.72|1692.22|1696.64|1695.14|1697.6|1696.1|1693.7|1692.2|0
1583301000000|2020-03-04 05:50:00|1696.65|1695.15|1697.85|1696.35|1697.99|1696.49|1695.76|1694.26|0
1583301300000|2020-03-04 05:55:00|1697.53|1696.03|1695.92|1694.42|1697.82|1696.32|1695.92|1694.42|0
1583301600000|2020-03-04 06:00:00|1695.95|1694.45|1694.5|1693|1696.39|1694.89|1694.02|1692.52|0
1583301900000|2020-03-04 06:05:00|1694.49|1692.99|1697.91|1696.41|1698.49|1696.99|1694.02|1692.52|0
1583302200000|2020-03-04 06:10:00|1697.76|1696.26|1697.94|1696.44|1698.71|1697.21|1697.23|1695.73|0
1583302500000|2020-03-04 06:15:00|1697.88|1696.38|1699.52|1698.02|1700.5|1699|1697.72|1696.22|0
1583302800000|2020-03-04 06:20:00|1699.51|1698.01|1698|1696.5|1699.6|1698.1|1697.72|1696.22|0
1583303100000|2020-03-04 06:25:00|1697.99|1696.49|1695.91|1694.41|1698.26|1696.76|1695.87|1694.37|0
1583303400000|2020-03-04 06:30:00|1695.92|1694.42|1696.79|1695.29|1696.84|1695.34|1695.26|1693.76|0
1583303700000|2020-03-04 06:35:00|1696.78|1695.28|1693.44|1691.94|1696.8|1695.3|1693|1691.5|0
1583304000000|2020-03-04 06:40:00|1693.43|1691.93|1693.99|1692.49|1694.48|1692.98|1692.56|1691.06|0
1583304300000|2020-03-04 06:45:00|1694.1|1692.6|1695.56|1694.06|1696.53|1695.03|1694.1|1692.6|0
1583304600000|2020-03-04 06:50:00|1695.54|1694.04|1694.27|1692.77|1695.54|1694.04|1693.86|1692.36|0
1583304900000|2020-03-04 06:55:00|1694.26|1692.76|1694.39|1692.89|1694.85|1693.35|1693.5|1692|0
1583305200000|2020-03-04 07:00:00|1694.28|1692.78|1698.74|1697.24|1699.35|1697.85|1693.95|1692.45|0
1583305500000|2020-03-04 07:05:00|1698.72|1697.22|1701.41|1699.91|1702.52|1701.02|1697.73|1696.23|0
1583305800000|2020-03-04 07:10:00|1701.09|1699.59|1703.65|1702.15|1704.49|1702.99|1700.09|1698.59|0
1583306100000|2020-03-04 07:15:00|1703.69|1702.19|1703.69|1702.19|1705.06|1703.56|1702.68|1701.18|0
1583306400000|2020-03-04 07:20:00|1703.68|1702.18|1700.76|1699.26|1703.69|1702.19|1700.37|1698.87|0
1583306700000|2020-03-04 07:25:00|1700.8|1699.3|1701|1699.5|1701.89|1700.39|1700.5|1699|0
1583307000000|2020-03-04 07:30:00|1700.99|1699.49|1705.36|1703.86|1705.99|1704.49|1699.98|1698.48|155
1583307300000|2020-03-04 07:35:00|1705.61|1704.11|1706.24|1704.74|1707.36|1705.86|1705.36|1703.86|97
1583307600000|2020-03-04 07:40:00|1706.11|1704.61|1707.11|1705.61|1707.36|1705.86|1705.74|1704.24|16
1583307900000|2020-03-04 07:45:00|1706.99|1705.49|1707.11|1705.61|1707.99|1706.49|1706.24|1704.74|91
1583308200000|2020-03-04 07:50:00|1706.99|1705.49|1707.61|1706.11|1707.99|1706.49|1706.74|1705.24|14
1583308500000|2020-03-04 07:55:00|1708.05|1706.55|1705.89|1704.39|1708.05|1706.55|1705.2|1703.7|0
1583308800000|2020-03-04 08:00:00|1705.66|1704.16|1695.11|1694.61|1705.68|1704.18|1694.99|1694.49|6823
1583309100000|2020-03-04 08:05:00|1694.99|1694.49|1691.36|1690.86|1698.49|1697.99|1690.99|1690.49|4487
1583309400000|2020-03-04 08:10:00|1691.11|1690.61|1691.49|1690.99|1691.86|1691.36|1686.99|1686.49|4209
1583309700000|2020-03-04 08:15:00|1691.61|1691.11|1697.24|1696.74|1697.24|1696.74|1690.99|1690.49|2618
1583310000000|2020-03-04 08:20:00|1697.11|1696.61|1698.99|1698.49|1700.61|1700.11|1695.86|1695.36|2544
1583310300000|2020-03-04 08:25:00|1697.99|1697.49|1701.74|1701.24|1701.74|1701.24|1694.74|1694.24|2849
1583310600000|2020-03-04 08:30:00|1701.61|1701.11|1707.61|1707.11|1707.74|1707.24|1701.11|1700.61|3088
1583310900000|2020-03-04 08:35:00|1707.74|1707.24|1708.99|1708.49|1709.61|1709.11|1704.74|1704.24|2628
1583311200000|2020-03-04 08:40:00|1709.27|1708.77|1706.02|1705.52|1709.52|1709.02|1703.02|1702.52|2924
1583311500000|2020-03-04 08:45:00|1706.14|1705.64|1707.77|1707.27|1708.27|1707.77|1703.27|1702.77|2170
1583311800000|2020-03-04 08:50:00|1707.89|1707.39|1711.02|1710.52|1712.27|1711.77|1707.89|1707.39|2654
1583312100000|2020-03-04 08:55:00|1710.77|1710.27|1708.27|1707.77|1711.02|1710.52|1707.02|1706.52|1715
1583312400000|2020-03-04 09:00:00|1708.14|1707.64|1713.39|1712.89|1714.27|1713.77|1707.77|1707.27|1833
1583312700000|2020-03-04 09:05:00|1713.52|1713.02|1710.89|1710.39|1714.64|1714.14|1708.52|1708.02|2211
1583313000000|2020-03-04 09:10:00|1710.77|1710.27|1710.14|1709.64|1711.52|1711.02|1708.02|1707.52|1860
1583313300000|2020-03-04 09:15:00|1710.27|1709.77|1712.52|1712.02|1713.52|1713.02|1708.27|1707.77|1205
1583313600000|2020-03-04 09:20:00|1712.64|1712.14|1714.64|1714.14|1715.52|1715.02|1712.52|1712.02|1509
1583313900000|2020-03-04 09:25:00|1714.77|1714.27|1716.39|1715.89|1717.02|1716.52|1714.52|1714.02|1207
1583314200000|2020-03-04 09:30:00|1716.27|1715.77|1714.77|1714.27|1716.64|1716.14|1713.27|1712.77|1578
1583314500000|2020-03-04 09:35:00|1714.52|1714.02|1715.64|1715.14|1718.64|1718.14|1713.89|1713.39|1586
1583314800000|2020-03-04 09:40:00|1715.77|1715.27|1715.27|1714.77|1718.77|1718.27|1715.02|1714.52|909
1583315100000|2020-03-04 09:45:00|1715.14|1714.64|1715.27|1714.77|1717.02|1716.52|1714.27|1713.77|1241
1583315400000|2020-03-04 09:50:00|1715.02|1714.52|1712.39|1711.89|1715.89|1715.39|1711.52|1711.02|1554
1583315700000|2020-03-04 09:55:00|1712.52|1712.02|1713.52|1713.02|1714.27|1713.77|1712.27|1711.77|680
1583316000000|2020-03-04 10:00:00|1713.64|1713.14|1712.52|1712.02|1714.02|1713.52|1710.52|1710.02|1143
1583316300000|2020-03-04 10:05:00|1712.64|1712.14|1713.27|1712.77|1713.27|1712.77|1710.39|1709.89|680
1583316600000|2020-03-04 10:10:00|1713.14|1712.64|1714.89|1714.39|1716.02|1715.52|1713.02|1712.52|887
1583316900000|2020-03-04 10:15:00|1714.77|1714.27|1713.89|1713.39|1715.77|1715.27|1713.39|1712.89|543
1583317200000|2020-03-04 10:20:00|1714.02|1713.52|1717.27|1716.77|1717.52|1717.02|1714.02|1713.52|769
1583317500000|2020-03-04 10:25:00|1717.14|1716.64|1717.27|1716.77|1719.39|1718.89|1717.02|1716.52|955
1583317800000|2020-03-04 10:30:00|1717.52|1717.02|1717.27|1716.77|1719.02|1718.52|1716.52|1716.02|1120
1583318100000|2020-03-04 10:35:00|1717.02|1716.52|1716.27|1715.77|1717.27|1716.77|1714.77|1714.27|1968
1583318400000|2020-03-04 10:40:00|1716.39|1715.89|1716.39|1715.89|1716.64|1716.14|1714.77|1714.27|1272
1583318700000|2020-03-04 10:45:00|1716.52|1716.02|1714.77|1714.27|1716.64|1716.14|1714.27|1713.77|793
1583319000000|2020-03-04 10:50:00|1714.64|1714.14|1714.02|1713.52|1715.52|1715.02|1713.77|1713.27|752
1583319300000|2020-03-04 10:55:00|1713.89|1713.39|1712.89|1712.39|1713.89|1713.39|1712.02|1711.52|830
1583319600000|2020-03-04 11:00:00|1713.02|1712.52|1712.77|1712.27|1714.27|1713.77|1712.02|1711.52|610
1583319900000|2020-03-04 11:05:00|1712.89|1712.39|1712.27|1711.77|1713.27|1712.77|1711.27|1710.77|776
1583320200000|2020-03-04 11:10:00|1712.14|1711.64|1711.14|1710.64|1713.02|1712.52|1711.02|1710.52|692
1583320500000|2020-03-04 11:15:00|1711.02|1710.52|1710.02|1709.52|1711.27|1710.77|1709.27|1708.77|785
1583320800000|2020-03-04 11:20:00|1710.27|1709.77|1713.02|1712.52|1713.52|1713.02|1709.89|1709.39|629
1583321100000|2020-03-04 11:25:00|1712.89|1712.39|1715.02|1714.52|1715.27|1714.77|1712.27|1711.77|667
1583321400000|2020-03-04 11:30:00|1714.77|1714.27|1716.27|1715.77|1716.52|1716.02|1714.52|1714.02|711
1583321700000|2020-03-04 11:35:00|1716.39|1715.89|1715.77|1715.27|1716.52|1716.02|1714.02|1713.52|603
1583322000000|2020-03-04 11:40:00|1715.64|1715.14|1716.89|1716.39|1718.27|1717.77|1715.52|1715.02|638
1583322300000|2020-03-04 11:45:00|1717.02|1716.52|1714.52|1714.02|1717.52|1717.02|1714.52|1714.02|974
1583322600000|2020-03-04 11:50:00|1714.64|1714.14|1717.02|1716.52|1717.27|1716.77|1714.52|1714.02|586
1583322900000|2020-03-04 11:55:00|1717.14|1716.64|1718.02|1717.52|1718.27|1717.77|1716.77|1716.27|963
1583323200000|2020-03-04 12:00:00|1717.89|1717.39|1715.77|1715.27|1718.39|1717.89|1714.89|1714.39|1444
1583323500000|2020-03-04 12:05:00|1716.02|1715.52|1718.77|1718.27|1720.27|1719.77|1715.89|1715.39|1539
1583323800000|2020-03-04 12:10:00|1719.02|1718.52|1718.27|1717.77|1720.27|1719.77|1717.77|1717.27|807
1583324100000|2020-03-04 12:15:00|1718.39|1717.89|1720.64|1720.14|1720.77|1720.27|1717.27|1716.77|1310
1583324400000|2020-03-04 12:20:00|1720.77|1720.27|1721.27|1720.77|1723.02|1722.52|1720.27|1719.77|1341
1583324700000|2020-03-04 12:25:00|1721.39|1720.89|1721.27|1720.77|1722.02|1721.52|1718.52|1718.02|809
1583325000000|2020-03-04 12:30:00|1721.14|1720.64|1723.52|1723.02|1723.64|1723.14|1721.02|1720.52|780
1583325300000|2020-03-04 12:35:00|1723.39|1722.89|1722.52|1722.02|1724.77|1724.27|1722.39|1721.89|911
1583325600000|2020-03-04 12:40:00|1722.43|1721.93|1720.55|1720.05|1722.68|1722.18|1719.68|1719.18|1217
1583325900000|2020-03-04 12:45:00|1720.68|1720.18|1722.68|1722.18|1722.93|1722.43|1720.55|1720.05|809
1583326200000|2020-03-04 12:50:00|1722.55|1722.05|1721.43|1720.93|1723.18|1722.68|1720.93|1720.43|514
1583326500000|2020-03-04 12:55:00|1721.3|1720.8|1717.43|1716.93|1721.3|1720.8|1717.43|1716.93|1913
1583326800000|2020-03-04 13:00:00|1717.55|1717.05|1714.93|1714.43|1718.43|1717.93|1714.68|1714.18|1419
1583327100000|2020-03-04 13:05:00|1715.05|1714.55|1709.68|1709.18|1715.3|1714.8|1709.43|1708.93|3239
1583327400000|2020-03-04 13:10:00|1709.18|1708.68|1707.8|1707.3|1712.3|1711.8|1706.8|1706.3|2721
1583327700000|2020-03-04 13:15:00|1707.93|1707.43|1709.68|1709.18|1711.68|1711.18|1707.68|1707.18|2184
1583328000000|2020-03-04 13:20:00|1709.8|1709.3|1713.68|1713.18|1715.68|1715.18|1709.18|1708.68|2567
1583328300000|2020-03-04 13:25:00|1713.8|1713.3|1713.55|1713.05|1715.68|1715.18|1713.18|1712.68|1188
1583328600000|2020-03-04 13:30:00|1713.43|1712.93|1715.18|1714.68|1715.68|1715.18|1713.05|1712.55|770
1583328900000|2020-03-04 13:35:00|1715.43|1714.93|1713.93|1713.43|1716.43|1715.93|1713.43|1712.93|930
1583329200000|2020-03-04 13:40:00|1714.18|1713.68|1715.18|1714.68|1715.18|1714.68|1712.93|1712.43|1114
1583329500000|2020-03-04 13:45:00|1715.05|1714.55|1715.68|1715.18|1717.18|1716.68|1714.68|1714.18|898
1583329800000|2020-03-04 13:50:00|1715.8|1715.3|1713.93|1713.43|1716.93|1716.43|1712.93|1712.43|1212
1583330100000|2020-03-04 13:55:00|1714.05|1713.55|1712.93|1712.43|1715.68|1715.18|1712.93|1712.43|1014
1583330400000|2020-03-04 14:00:00|1713.05|1712.55|1709.68|1709.18|1713.18|1712.68|1709.43|1708.93|1480
1583330700000|2020-03-04 14:05:00|1709.8|1709.3|1713.68|1713.18|1714.05|1713.55|1709.68|1709.18|1140
1583331000000|2020-03-04 14:10:00|1713.93|1713.43|1715.93|1715.43|1716.93|1716.43|1713.43|1712.93|1006
1583331300000|2020-03-04 14:15:00|1716.05|1715.55|1714.18|1713.68|1716.05|1715.55|1712.8|1712.3|1577
1583331600000|2020-03-04 14:20:00|1714.05|1713.55|1713.55|1713.05|1715.05|1714.55|1712.43|1711.93|1347
1583331900000|2020-03-04 14:25:00|1713.68|1713.18|1713.3|1712.8|1714.93|1714.43|1712.68|1712.18|1536
1583332200000|2020-03-04 14:30:00|1713.55|1713.05|1714.3|1713.8|1717.43|1716.93|1712.3|1711.8|3854
1583332500000|2020-03-04 14:35:00|1714.43|1713.93|1706.68|1706.18|1714.68|1714.18|1704.93|1704.43|4950
1583332800000|2020-03-04 14:40:00|1706.55|1706.05|1705.3|1704.8|1709.68|1709.18|1703.43|1702.93|4070
1583333100000|2020-03-04 14:45:00|1705.18|1704.68|1702.43|1701.93|1706.18|1705.68|1701.93|1701.43|3869
1583333400000|2020-03-04 14:50:00|1702.68|1702.18|1697.18|1696.68|1703.18|1702.68|1697.18|1696.68|3786
1583333700000|2020-03-04 14:55:00|1697.43|1696.93|1697.68|1697.18|1699.18|1698.68|1695.43|1694.93|4235
1583334000000|2020-03-04 15:00:00|1698.43|1697.93|1698.93|1698.43|1703.3|1702.8|1697.18|1696.68|5399
1583334300000|2020-03-04 15:05:00|1698.68|1698.18|1701.05|1700.55|1702.93|1702.43|1695.18|1694.68|4479
1583334600000|2020-03-04 15:10:00|1701.17|1700.67|1703.55|1703.05|1703.92|1703.42|1698.8|1698.3|3244
1583334900000|2020-03-04 15:15:00|1703.42|1702.92|1707.67|1707.17|1707.8|1707.3|1701.55|1701.05|2961
1583335200000|2020-03-04 15:20:00|1707.55|1707.05|1709.8|1709.3|1711.3|1710.8|1706.3|1705.8|4381
1583335500000|2020-03-04 15:25:00|1709.92|1709.42|1709.67|1709.17|1711.55|1711.05|1708.55|1708.05|3341
1583335800000|2020-03-04 15:30:00|1709.8|1709.3|1701.55|1701.05|1710.3|1709.8|1701.55|1701.05|3950
1583336100000|2020-03-04 15:35:00|1701.67|1701.17|1701.05|1700.55|1704.3|1703.8|1698.8|1698.3|3260
1583336400000|2020-03-04 15:40:00|1700.8|1700.3|1702.05|1701.55|1702.3|1701.8|1698.55|1698.05|3953
1583336700000|2020-03-04 15:45:00|1702.17|1701.67|1699.92|1699.42|1703.55|1703.05|1698.17|1697.67|2597
1583337000000|2020-03-04 15:50:00|1700.05|1699.55|1698.8|1698.3|1702.3|1701.8|1698.42|1697.92|2481
1583337300000|2020-03-04 15:55:00|1698.67|1698.17|1698.42|1697.92|1700.3|1699.8|1697.3|1696.8|2969
1583337600000|2020-03-04 16:00:00|1698.8|1698.3|1698.05|1697.55|1702.17|1701.67|1697.8|1697.3|3154
1583337900000|2020-03-04 16:05:00|1698.3|1697.8|1698.55|1698.05|1701.55|1701.05|1696.92|1696.42|2443
1583338200000|2020-03-04 16:10:00|1698.42|1697.92|1702.3|1701.8|1702.3|1701.8|1697.8|1697.3|2822
1583338500000|2020-03-04 16:15:00|1702.55|1702.05|1703.05|1702.55|1703.3|1702.8|1700.3|1699.8|3076
1583338800000|2020-03-04 16:20:00|1703.17|1702.67|1704.55|1703.05|1704.55|1703.3|1700.05|1699.55|4092
1583339100000|2020-03-04 16:25:00|1704.56|1703.06|1708.04|1706.54|1708.04|1706.54|1703.51|1702.01|1235
1583339400000|2020-03-04 16:30:00|1708.06|1706.56|1707.3|1705.8|1709.39|1707.89|1705.67|1704.17|429
1583339700000|2020-03-04 16:35:00|1707.42|1705.92|1705.55|1704.05|1709.67|1708.17|1704.3|1702.8|503
1583340000000|2020-03-04 16:40:00|1705.3|1703.8|1703.8|1702.3|1705.42|1703.92|1702.17|1700.67|94
1583340300000|2020-03-04 16:45:00|1704.3|1702.8|1703.05|1701.55|1706.17|1704.67|1702.92|1701.42|89
1583340600000|2020-03-04 16:50:00|1702.92|1701.42|1703.17|1701.67|1706.05|1704.55|1702.92|1701.42|18
1583340900000|2020-03-04 16:55:00|1703.05|1701.55|1706.34|1704.84|1706.8|1705.3|1702.92|1701.42|18
1583341200000|2020-03-04 17:00:00|1706.36|1704.86|1709.29|1707.79|1709.31|1707.81|1706.36|1704.86|0
1583341500000|2020-03-04 17:05:00|1709.3|1707.8|1709.2|1707.7|1709.8|1708.3|1707.7|1706.2|0
1583341800000|2020-03-04 17:10:00|1709.21|1707.71|1709.91|1708.41|1710.35|1708.85|1707.82|1706.32|0
1583342100000|2020-03-04 17:15:00|1709.92|1708.42|1709.22|1707.72|1711.72|1710.22|1708.71|1707.21|0
1583342400000|2020-03-04 17:20:00|1709.23|1707.73|1710.67|1709.17|1711.13|1709.63|1708.65|1707.15|0
1583342700000|2020-03-04 17:25:00|1710.7|1709.2|1713.57|1712.07|1713.68|1712.18|1709.61|1708.11|0
1583343000000|2020-03-04 17:30:00|1713.6|1712.1|1714.37|1712.87|1714.48|1712.98|1713.02|1711.52|0
1583343300000|2020-03-04 17:35:00|1714.39|1712.89|1711.58|1710.08|1714.42|1712.92|1711.58|1710.08|0
1583343600000|2020-03-04 17:40:00|1711.6|1710.1|1711.6|1710.1|1712.16|1710.66|1710.18|1708.68|0
1583343900000|2020-03-04 17:45:00|1711.61|1710.11|1715.58|1714.08|1715.58|1714.08|1711.09|1709.59|0
1583344200000|2020-03-04 17:50:00|1715.59|1714.09|1716.26|1714.76|1716.62|1715.12|1714.58|1713.08|0
1583344500000|2020-03-04 17:55:00|1716.27|1714.77|1718.23|1716.73|1718.67|1717.17|1716.01|1714.51|0
1583344800000|2020-03-04 18:00:00|1718.24|1716.74|1721.31|1719.81|1721.33|1719.83|1718.19|1716.69|0
1583345100000|2020-03-04 18:05:00|1721.33|1719.83|1721.11|1719.61|1722.58|1721.08|1720.18|1718.68|0
1583345400000|2020-03-04 18:10:00|1721.09|1719.59|1720.69|1719.19|1721.11|1719.61|1718.94|1717.44|0
1583345700000|2020-03-04 18:15:00|1720.57|1719.07|1722.36|1720.86|1722.86|1721.36|1720.37|1718.87|0
1583346000000|2020-03-04 18:20:00|1722.37|1720.87|1723.42|1721.92|1723.44|1721.94|1722.37|1720.87|0
1583346300000|2020-03-04 18:25:00|1723.4|1721.9|1721.44|1719.94|1723.5|1722|1721.39|1719.89|0
1583346600000|2020-03-04 18:30:00|1721.5|1720|1722.83|1721.33|1722.88|1721.38|1721.35|1719.85|0
1583346900000|2020-03-04 18:35:00|1722.86|1721.36|1720.15|1718.65|1722.89|1721.39|1720.09|1718.59|0
1583347200000|2020-03-04 18:40:00|1720.17|1718.67|1720.65|1719.15|1721.21|1719.71|1719.67|1718.17|0
1583347500000|2020-03-04 18:45:00|1720.62|1719.12|1721.59|1720.09|1721.67|1720.17|1720.05|1718.55|0
1583347800000|2020-03-04 18:50:00|1721.58|1720.08|1722.73|1721.23|1723.17|1721.67|1721.58|1720.08|0
1583348100000|2020-03-04 18:55:00|1722.85|1721.35|1721.61|1720.11|1723.16|1721.66|1720.65|1719.15|0
1583348400000|2020-03-04 19:00:00|1721.6|1720.1|1720.03|1718.53|1723.09|1721.59|1719|1717.5|0
1583348700000|2020-03-04 19:05:00|1720.05|1718.55|1720.6|1719.1|1721.08|1719.58|1718.99|1717.49|0
1583349000000|2020-03-04 19:10:00|1720.58|1719.08|1720.31|1718.81|1721.65|1720.15|1719.98|1718.48|0
1583349300000|2020-03-04 19:15:00|1720.32|1718.82|1721.89|1720.39|1722.43|1720.93|1720.27|1718.77|0
1583349600000|2020-03-04 19:20:00|1721.91|1720.41|1721.76|1720.26|1722.47|1720.97|1720.77|1719.27|0
1583349900000|2020-03-04 19:25:00|1721.78|1720.28|1723.07|1721.57|1724.4|1722.9|1721.78|1720.28|0
1583350200000|2020-03-04 19:30:00|1723.08|1721.58|1723.45|1721.95|1724.06|1722.56|1722.93|1721.43|0
1583350500000|2020-03-04 19:35:00|1723.44|1721.94|1721.4|1719.9|1724.05|1722.55|1720.91|1719.41|0
1583350800000|2020-03-04 19:40:00|1721.41|1719.91|1722.02|1720.52|1722.53|1721.03|1720.91|1719.41|0
1583351100000|2020-03-04 19:45:00|1722.01|1720.51|1720.08|1718.58|1722.45|1720.95|1719.07|1717.57|0
1583351400000|2020-03-04 19:50:00|1720.09|1718.59|1719.04|1717.54|1721.6|1720.1|1718.85|1717.35|0
1583351700000|2020-03-04 19:55:00|1719.02|1717.52|1720.55|1719.05|1721.57|1720.07|1718.98|1717.48|0
1583352000000|2020-03-04 20:00:00|1720.48|1718.98|1721.64|1720.14|1721.9|1720.4|1720.06|1718.56|0
1583352300000|2020-03-04 20:05:00|1721.63|1720.13|1721.45|1719.95|1722.66|1721.16|1719.99|1718.49|0
1583352600000|2020-03-04 20:10:00|1721.46|1719.96|1722.45|1720.95|1723.47|1721.97|1720.93|1719.43|0
1583352900000|2020-03-04 20:15:00|1722.43|1720.93|1722.41|1720.91|1722.95|1721.45|1721.72|1720.22|0
1583353200000|2020-03-04 20:20:00|1722.42|1720.92|1725.45|1723.95|1726.41|1724.91|1722.42|1720.92|0
1583353500000|2020-03-04 20:25:00|1725.46|1723.96|1727.89|1726.39|1727.89|1726.39|1725.43|1723.93|0
1583353800000|2020-03-04 20:30:00|1727.87|1726.37|1730.17|1728.67|1730.19|1728.69|1727.43|1725.93|0
1583354100000|2020-03-04 20:35:00|1730.19|1728.69|1731.01|1729.51|1731.03|1729.53|1729.02|1727.52|0
1583354400000|2020-03-04 20:40:00|1731.02|1729.52|1727.66|1726.16|1731.04|1729.54|1727.08|1725.58|0
1583354700000|2020-03-04 20:45:00|1727.64|1726.14|1728.03|1726.53|1729.56|1728.06|1726.06|1724.56|0
1583355000000|2020-03-04 20:50:00|1728.01|1726.51|1734.57|1733.07|1735.09|1733.59|1728.01|1726.51|0
1583355300000|2020-03-04 20:55:00|1734.58|1733.08|1733.45|1731.95|1735.63|1734.13|1733.21|1731.71|0
1583355600000|2020-03-04 21:00:00|1733.44|1731.94|1726.64|1725.14|1733.9|1732.4|1725.87|1724.37|0
1583355900000|2020-03-04 21:05:00|1726.65|1725.15|1726.88|1725.38|1729.21|1727.71|1726.61|1725.11|0
1583356200000|2020-03-04 21:10:00|1726.84|1725.34|1727.14|1725.64|1728.47|1726.97|1726.68|1725.18|0
1583356500000|2020-03-04 21:15:00|1727.06|1725.56|1727.35|1725.85|1727.68|1726.18|1727.06|1725.56|0
1583356800000|2020-03-04 21:20:00|1727.31|1725.81|1726.6|1725.1|1727.56|1726.06|1726.44|1724.94|0
1583357100000|2020-03-04 21:25:00|1726.65|1725.15|1726.19|1724.69|1726.65|1725.15|1726.19|1724.69|0
1583357400000|2020-03-04 21:30:00|1726.08|1724.58|1724.61|1723.11|1726.2|1724.7|1723.9|1722.4|0
1583357700000|2020-03-04 21:35:00|1724.59|1723.09|1724.57|1723.07|1725.55|1724.05|1724.07|1722.57|0
1583358000000|2020-03-04 21:40:00|1724.55|1723.05|1725.13|1723.63|1725.42|1723.92|1724.03|1722.53|0
1583358300000|2020-03-04 21:45:00|1725.15|1723.65|1724.88|1723.38|1725.82|1724.32|1724.59|1723.09|0
1583358600000|2020-03-04 21:50:00|1724.86|1723.36|1724.21|1722.71|1724.86|1723.36|1722.7|1721.2|0
1583358900000|2020-03-04 21:55:00|1724.19|1722.69|1725.39|1723.89|1725.58|1724.08|1723.82|1722.32|0
1583359200000|2020-03-04 22:00:00|1725.43|1723.93|1725.81|1724.31|1725.89|1724.39|1725.1|1723.6|0
1583359500000|2020-03-04 22:05:00|1725.72|1724.22|1725.99|1724.49|1726.28|1724.78|1725.72|1724.22|0
1583359800000|2020-03-04 22:10:00|1725.87|1724.37|1726.2|1724.7|1726.41|1724.91|1725.83|1724.33|0
1583360100000|2020-03-04 22:15:00|1726.24|1724.74|1726.2|1724.7|1726.37|1724.87|1726.03|1724.53|0
1583360400000|2020-03-04 22:20:00|1726.28|1724.78|1725.91|1724.41|1726.28|1724.78|1725.91|1724.41|0
1583360700000|2020-03-04 22:25:00|1725.83|1724.33|1725.49|1723.99|1725.87|1724.37|1725.49|1723.99|0
1583361000000|2020-03-04 22:30:00|1725.54|1724.04|1726.03|1724.53|1726.16|1724.66|1725.37|1723.87|0
1583361300000|2020-03-04 22:35:00|1725.83|1724.33|1725.78|1724.28|1726.03|1724.53|1725.7|1724.2|0
1583361600000|2020-03-04 22:40:00|1725.83|1724.33|1725.74|1724.24|1725.83|1724.33|1725.54|1724.04|0
1583361900000|2020-03-04 22:45:00|1725.62|1724.12|1725.91|1724.41|1725.91|1724.41|1725.62|1724.12|0
1583362200000|2020-03-04 22:50:00|1725.99|1724.49|1725.7|1724.2|1725.99|1724.49|1725.54|1724.04|0
1583362500000|2020-03-04 22:55:00|1725.58|1724.08|1725.23|1723.73|1725.58|1724.08|1725.07|1723.57|0
1583362800000|2020-03-04 23:00:00|1725.11|1723.61|1725.48|1723.98|1726.86|1725.36|1723.57|1722.07|0
1583363100000|2020-03-04 23:05:00|1725.46|1723.96|1722.08|1720.58|1725.63|1724.13|1721.5|1720|0
1583363400000|2020-03-04 23:10:00|1722.1|1720.6|1721.66|1720.16|1722.62|1721.12|1720.7|1719.2|0
1583363700000|2020-03-04 23:15:00|1721.78|1720.28|1723.13|1721.63|1723.23|1721.73|1721.11|1719.61|0
1583364000000|2020-03-04 23:20:00|1723.12|1721.62|1722.55|1721.05|1723.13|1721.63|1722|1720.5|0
1583364300000|2020-03-04 23:25:00|1722.54|1721.04|1720.72|1719.22|1722.69|1721.19|1720.54|1719.04|0
1583364600000|2020-03-04 23:30:00|1720.73|1719.23|1719.75|1718.25|1722.55|1721.05|1719.42|1717.92|0
1583364900000|2020-03-04 23:35:00|1719.76|1718.26|1719.12|1717.62|1721.52|1720.02|1718.82|1717.32|0
1583365200000|2020-03-04 23:40:00|1719.13|1717.63|1719.07|1717.57|1719.61|1718.11|1717.98|1716.48|0
1583365500000|2020-03-04 23:45:00|1719.08|1717.58|1719.62|1718.12|1720.52|1719.02|1718.23|1716.73|0
1583365800000|2020-03-04 23:50:00|1719.66|1718.16|1721.51|1720.01|1721.51|1720.01|1719.47|1717.97|0
1583366100000|2020-03-04 23:55:00|1721.5|1720|1722.13|1720.63|1722.62|1721.12|1721.03|1719.53|0
1583366400000|2020-03-05 00:00:00|1722.16|1720.66|1718.11|1716.61|1722.44|1720.94|1717.88|1716.38|0
1583366700000|2020-03-05 00:05:00|1718.27|1716.77|1717.48|1715.98|1718.42|1716.92|1716.79|1715.29|0
1583367000000|2020-03-05 00:10:00|1717.46|1715.96|1718.96|1717.46|1719.13|1717.63|1716.94|1715.44|0
1583367300000|2020-03-05 00:15:00|1718.95|1717.45|1721.96|1720.46|1721.96|1720.46|1718.36|1716.86|0
1583367600000|2020-03-05 00:20:00|1721.95|1720.45|1720.27|1718.77|1721.99|1720.49|1719.6|1718.1|0
1583367900000|2020-03-05 00:25:00|1720.26|1718.76|1722.88|1721.38|1723.38|1721.88|1720.26|1718.76|0
1583368200000|2020-03-05 00:30:00|1722.87|1721.37|1724.32|1722.82|1724.32|1722.82|1721.52|1720.02|0
1583368500000|2020-03-05 00:35:00|1724.31|1722.81|1724.94|1723.44|1725.25|1723.75|1723.56|1722.06|0
1583368800000|2020-03-05 00:40:00|1725.16|1723.66|1725.2|1723.7|1726.13|1724.63|1724.24|1722.74|0
1583369100000|2020-03-05 00:45:00|1725.32|1723.82|1725.58|1724.08|1726.1|1724.6|1724.84|1723.34|0
1583369400000|2020-03-05 00:50:00|1725.57|1724.07|1723.15|1721.65|1725.57|1724.07|1722.19|1720.69|0
1583369700000|2020-03-05 00:55:00|1723.13|1721.63|1723.59|1722.09|1724.58|1723.08|1722.66|1721.16|0
1583370000000|2020-03-05 01:00:00|1723.6|1722.1|1723.63|1722.13|1724.58|1723.08|1723.11|1721.61|0
1583370300000|2020-03-05 01:05:00|1723.62|1722.12|1721.15|1719.65|1723.84|1722.34|1720.78|1719.28|0
1583370600000|2020-03-05 01:10:00|1721.16|1719.66|1720.22|1718.72|1721.85|1720.35|1720.21|1718.71|0
1583370900000|2020-03-05 01:15:00|1720.24|1718.74|1718.84|1717.34|1721.12|1719.62|1718.83|1717.33|0
1583371200000|2020-03-05 01:20:00|1718.89|1717.39|1719.7|1718.2|1720.24|1718.74|1718.89|1717.39|0
1583371500000|2020-03-05 01:25:00|1719.69|1718.19|1720.18|1718.68|1720.62|1719.12|1718.76|1717.26|0
1583371800000|2020-03-05 01:30:00|1720.19|1718.69|1719.66|1718.16|1720.56|1719.06|1719.18|1717.68|0
1583372100000|2020-03-05 01:35:00|1719.67|1718.17|1721.32|1719.82|1721.55|1720.05|1719.66|1718.16|0
1583372400000|2020-03-05 01:40:00|1721.33|1719.83|1720.1|1718.6|1721.57|1720.07|1720.1|1718.6|0
1583372700000|2020-03-05 01:45:00|1720.09|1718.59|1718.16|1716.66|1720.1|1718.6|1717.64|1716.14|0
1583373000000|2020-03-05 01:50:00|1718.17|1716.67|1719.15|1717.65|1719.15|1717.65|1717.68|1716.18|0
1583373300000|2020-03-05 01:55:00|1719.13|1717.63|1718.68|1717.18|1719.18|1717.68|1718.2|1716.7|0
1583373600000|2020-03-05 02:00:00|1718.69|1717.19|1719.17|1717.67|1719.62|1718.12|1718.19|1716.69|0
1583373900000|2020-03-05 02:05:00|1719.18|1717.68|1717.7|1716.2|1719.18|1717.68|1717.66|1716.16|0
1583374200000|2020-03-05 02:10:00|1717.69|1716.19|1717.74|1716.24|1717.75|1716.25|1717.02|1715.52|0
1583374500000|2020-03-05 02:15:00|1717.75|1716.25|1716.15|1714.65|1717.75|1716.25|1715.88|1714.38|0
1583374800000|2020-03-05 02:20:00|1716.09|1714.59|1716.38|1714.88|1716.38|1714.88|1715.91|1714.41|0
1583375100000|2020-03-05 02:25:00|1716.43|1714.93|1717.78|1716.28|1717.78|1716.28|1716.36|1714.86|0
1583375400000|2020-03-05 02:30:00|1717.79|1716.29|1719.01|1717.51|1719.24|1717.74|1717.73|1716.23|0
1583375700000|2020-03-05 02:35:00|1719|1717.5|1718.28|1716.78|1719.01|1717.51|1717.85|1716.35|0
1583376000000|2020-03-05 02:40:00|1718.29|1716.79|1718.34|1716.84|1718.36|1716.86|1716.91|1715.41|0
1583376300000|2020-03-05 02:45:00|1718.33|1716.83|1720.35|1718.85|1720.55|1719.05|1718.33|1716.83|0
1583376600000|2020-03-05 02:50:00|1720.45|1718.95|1719.51|1718.01|1720.73|1719.23|1719.27|1717.77|0
1583376900000|2020-03-05 02:55:00|1719.52|1718.02|1720.78|1719.28|1720.79|1719.29|1719.03|1717.53|0
1583377200000|2020-03-05 03:00:00|1720.79|1719.29|1719.79|1718.29|1721.25|1719.75|1719.35|1717.85|0
1583377500000|2020-03-05 03:05:00|1719.8|1718.3|1718.06|1716.56|1719.8|1718.3|1717.89|1716.39|0
1583377800000|2020-03-05 03:10:00|1717.9|1716.4|1717.93|1716.43|1718.34|1716.84|1717.45|1715.95|0
1583378100000|2020-03-05 03:15:00|1717.92|1716.42|1718.36|1716.86|1718.88|1717.38|1717.69|1716.19|0
1583378400000|2020-03-05 03:20:00|1718.34|1716.84|1718.45|1716.95|1719.41|1717.91|1717.45|1715.95|0
1583378700000|2020-03-05 03:25:00|1718.47|1716.97|1717.92|1716.42|1718.9|1717.4|1717.86|1716.36|0
1583379000000|2020-03-05 03:30:00|1717.9|1716.4|1717.81|1716.31|1718.37|1716.87|1717.34|1715.84|0
1583379300000|2020-03-05 03:35:00|1717.82|1716.32|1717.29|1715.79|1717.82|1716.32|1716.35|1714.85|0
1583379600000|2020-03-05 03:40:00|1717.3|1715.8|1716.28|1714.78|1717.78|1716.28|1715.78|1714.28|0
1583379900000|2020-03-05 03:45:00|1716.3|1714.8|1715.71|1714.21|1716.32|1714.82|1715.27|1713.77|0
1583380200000|2020-03-05 03:50:00|1715.72|1714.22|1715.76|1714.26|1716.43|1714.93|1715.25|1713.75|0
1583380500000|2020-03-05 03:55:00|1715.75|1714.25|1715.25|1713.75|1716.21|1714.71|1715.25|1713.75|0
1583380800000|2020-03-05 04:00:00|1715.26|1713.76|1716.72|1715.22|1717.17|1715.67|1715.25|1713.75|0
1583381100000|2020-03-05 04:05:00|1716.7|1715.2|1717.37|1715.87|1717.6|1716.1|1716.23|1714.73|0
1583381400000|2020-03-05 04:10:00|1717.16|1715.66|1716.94|1715.44|1717.64|1716.14|1716.68|1715.18|0
1583381700000|2020-03-05 04:15:00|1716.93|1715.43|1716.19|1714.69|1717.16|1715.66|1715.73|1714.23|0
1583382000000|2020-03-05 04:20:00|1716.21|1714.71|1717.21|1715.71|1717.67|1716.17|1716.21|1714.71|0
1583382300000|2020-03-05 04:25:00|1717.23|1715.73|1717.16|1715.66|1717.68|1716.18|1716.7|1715.2|0
1583382600000|2020-03-05 04:30:00|1717.15|1715.65|1717.14|1715.64|1717.63|1716.13|1717.14|1715.64|0
1583382900000|2020-03-05 04:35:00|1717.13|1715.63|1717.17|1715.67|1717.64|1716.14|1716.69|1715.19|0
1583383200000|2020-03-05 04:40:00|1717.16|1715.66|1716.18|1714.68|1717.16|1715.66|1715.71|1714.21|0
1583383500000|2020-03-05 04:45:00|1716.19|1714.69|1716.72|1715.22|1716.72|1715.22|1715.99|1714.49|0
1583383800000|2020-03-05 04:50:00|1716.7|1715.2|1717.61|1716.11|1717.61|1716.11|1716.21|1714.71|0
1583384100000|2020-03-05 04:55:00|1717.5|1716|1716.72|1715.22|1717.61|1716.11|1716.72|1715.22|0
1583384400000|2020-03-05 05:00:00|1716.94|1715.44|1718.19|1716.69|1718.65|1717.15|1716.94|1715.44|0
1583384700000|2020-03-05 05:05:00|1718.18|1716.68|1718.73|1717.23|1719.19|1717.69|1718.18|1716.68|0
1583385000000|2020-03-05 05:10:00|1718.72|1717.22|1721.45|1719.95|1721.52|1720.02|1718.49|1716.99|0
1583385300000|2020-03-05 05:15:00|1721.44|1719.94|1721.92|1720.42|1722.32|1720.82|1720.94|1719.44|0
1583385600000|2020-03-05 05:20:00|1721.9|1720.4|1723.28|1721.78|1723.31|1721.81|1721.4|1719.9|0
1583385900000|2020-03-05 05:25:00|1723.27|1721.77|1724.25|1722.75|1724.28|1722.78|1722.82|1721.32|0
1583386200000|2020-03-05 05:30:00|1724.26|1722.76|1724.38|1722.88|1724.4|1722.9|1723.35|1721.85|0
1583386500000|2020-03-05 05:35:00|1724.37|1722.87|1725.49|1723.99|1725.77|1724.27|1723.88|1722.38|0
1583386800000|2020-03-05 05:40:00|1725.8|1724.3|1725.23|1723.73|1725.8|1724.3|1724.79|1723.29|0
1583387100000|2020-03-05 05:45:00|1725.21|1723.71|1725.69|1724.19|1725.72|1724.22|1724.73|1723.23|0
1583387400000|2020-03-05 05:50:00|1725.71|1724.21|1725.77|1724.27|1726.2|1724.7|1725.22|1723.72|0
1583387700000|2020-03-05 05:55:00|1725.79|1724.29|1725.52|1724.02|1726.32|1724.82|1725.28|1723.78|0
1583388000000|2020-03-05 06:00:00|1725.48|1723.98|1724.38|1722.88|1725.74|1724.24|1724.33|1722.83|0
1583388300000|2020-03-05 06:05:00|1724.36|1722.86|1724.79|1723.29|1725.3|1723.8|1724.34|1722.84|0
1583388600000|2020-03-05 06:10:00|1724.77|1723.27|1723.98|1722.48|1724.96|1723.46|1723.74|1722.24|0
1583388900000|2020-03-05 06:15:00|1724.19|1722.69|1724.22|1722.72|1724.73|1723.23|1723.2|1721.7|0
1583389200000|2020-03-05 06:20:00|1724.23|1722.73|1723.18|1721.68|1724.23|1722.73|1723.15|1721.65|0
1583389500000|2020-03-05 06:25:00|1723.2|1721.7|1723.18|1721.68|1723.68|1722.18|1723.17|1721.67|0
1583389800000|2020-03-05 06:30:00|1723.19|1721.69|1724.57|1723.07|1724.6|1723.1|1722.63|1721.13|0
1583390100000|2020-03-05 06:35:00|1724.58|1723.08|1724.09|1722.59|1725.54|1724.04|1724.01|1722.51|0
1583390400000|2020-03-05 06:40:00|1724.1|1722.6|1725.07|1723.57|1725.07|1723.57|1724.09|1722.59|0
1583390700000|2020-03-05 06:45:00|1725.06|1723.56|1723.17|1721.67|1725.06|1723.56|1723.14|1721.64|0
1583391000000|2020-03-05 06:50:00|1723.15|1721.65|1722.83|1721.33|1723.55|1722.05|1721.92|1720.42|0
1583391300000|2020-03-05 06:55:00|1722.78|1721.28|1721.43|1719.93|1722.78|1721.28|1720.92|1719.42|0
1583391600000|2020-03-05 07:00:00|1721.41|1719.91|1721.78|1720.28|1721.79|1720.29|1719.29|1717.79|0
1583391900000|2020-03-05 07:05:00|1721.77|1720.27|1719.76|1718.26|1721.78|1720.28|1719.34|1717.84|0
1583392200000|2020-03-05 07:10:00|1719.78|1718.28|1719.21|1717.71|1720.2|1718.7|1717.81|1716.31|0
1583392500000|2020-03-05 07:15:00|1719.2|1717.7|1720.14|1718.64|1721.05|1719.55|1718.27|1716.77|0
1583392800000|2020-03-05 07:20:00|1720.17|1718.67|1720.15|1718.65|1722.04|1720.54|1719.21|1717.71|0
1583393100000|2020-03-05 07:25:00|1720.13|1718.63|1718.31|1716.81|1720.13|1718.63|1717.87|1716.37|0
1583393400000|2020-03-05 07:30:00|1718.25|1716.75|1716.92|1715.42|1718.8|1717.3|1715.8|1714.3|93
1583393700000|2020-03-05 07:35:00|1717.17|1715.67|1717.42|1715.92|1717.55|1716.05|1716.8|1715.3|33
1583394000000|2020-03-05 07:40:00|1717.55|1716.05|1715.3|1713.8|1717.92|1716.42|1714.92|1713.42|76
1583394300000|2020-03-05 07:45:00|1715.42|1713.92|1717.92|1716.42|1717.92|1716.42|1715.42|1713.92|36
1583394600000|2020-03-05 07:50:00|1717.8|1716.3|1720.05|1718.55|1720.67|1719.17|1717.8|1716.3|189
1583394900000|2020-03-05 07:55:00|1720.25|1718.75|1722.36|1720.86|1722.36|1720.86|1719.69|1718.19|0
1583395200000|2020-03-05 08:00:00|1722.37|1720.87|1718.3|1717.8|1724.05|1723.55|1718.17|1717.67|6302
1583395500000|2020-03-05 08:05:00|1718.42|1717.92|1723.05|1722.55|1723.17|1722.67|1715.67|1715.17|3740
1583395800000|2020-03-05 08:10:00|1722.8|1722.3|1721.42|1720.92|1723.05|1722.55|1720.05|1719.55|2793
1583396100000|2020-03-05 08:15:00|1721.55|1721.05|1717.42|1716.92|1723.05|1722.55|1717.05|1716.55|2506
1583396400000|2020-03-05 08:20:00|1717.3|1716.8|1715.05|1714.55|1717.42|1716.92|1712.55|1712.05|2757
1583396700000|2020-03-05 08:25:00|1714.92|1714.42|1711.3|1710.8|1716.3|1715.8|1710.3|1709.8|2086
1583397000000|2020-03-05 08:30:00|1711.05|1710.55|1710.3|1709.8|1712.05|1711.55|1706.8|1706.3|2160
1583397300000|2020-03-05 08:35:00|1710.05|1709.55|1705.67|1705.17|1710.3|1709.8|1704.55|1704.05|2326
1583397600000|2020-03-05 08:40:00|1705.73|1705.23|1708.11|1707.61|1711.61|1711.11|1705.61|1705.11|2043
1583397900000|2020-03-05 08:45:00|1707.98|1707.48|1708.36|1707.86|1711.36|1710.86|1707.73|1707.23|836
1583398200000|2020-03-05 08:50:00|1708.48|1707.98|1713.36|1712.86|1713.48|1712.98|1706.86|1706.36|1314
1583398500000|2020-03-05 08:55:00|1713.48|1712.98|1706.48|1705.98|1713.48|1712.98|1706.36|1705.86|1431
1583398800000|2020-03-05 09:00:00|1706.36|1705.86|1706.36|1705.86|1707.86|1707.36|1704.86|1704.36|1735
1583399100000|2020-03-05 09:05:00|1706.11|1705.61|1700.11|1699.61|1706.11|1705.61|1699.36|1698.86|2706
1583399400000|2020-03-05 09:10:00|1700.23|1699.73|1702.98|1702.48|1703.86|1703.36|1699.48|1698.98|2348
1583399700000|2020-03-05 09:15:00|1703.11|1702.61|1704.73|1704.23|1705.48|1704.98|1701.23|1700.73|1559
1583400000000|2020-03-05 09:20:00|1704.86|1704.36|1702.73|1702.23|1705.61|1705.11|1701.86|1701.36|958
1583400300000|2020-03-05 09:25:00|1702.61|1702.11|1698.98|1698.48|1702.61|1702.11|1698.86|1698.36|1306
1583400600000|2020-03-05 09:30:00|1699.11|1698.61|1697.36|1696.86|1699.86|1699.36|1697.11|1696.61|1380
1583400900000|2020-03-05 09:35:00|1697.48|1696.98|1698.61|1698.11|1700.86|1700.36|1697.48|1696.98|1875
1583401200000|2020-03-05 09:40:00|1698.48|1697.98|1697.11|1696.61|1698.48|1697.98|1694.86|1694.36|1860
1583401500000|2020-03-05 09:45:00|1697.23|1696.73|1699.61|1699.11|1700.86|1700.36|1696.86|1696.36|1291
1583401800000|2020-03-05 09:50:00|1699.36|1698.86|1697.86|1697.36|1699.36|1698.86|1697.36|1696.86|1014
1583402100000|2020-03-05 09:55:00|1697.98|1697.48|1695.86|1695.36|1697.98|1697.48|1695.11|1694.61|779
1583402400000|2020-03-05 10:00:00|1695.73|1695.23|1697.11|1696.61|1697.48|1696.98|1693.86|1693.36|1175
1583402700000|2020-03-05 10:05:00|1697.36|1696.86|1692.86|1692.36|1697.61|1697.11|1692.23|1691.73|1580
1583403000000|2020-03-05 10:10:00|1692.98|1692.48|1689.98|1689.48|1693.36|1692.86|1689.98|1689.48|1304
1583403300000|2020-03-05 10:15:00|1690.11|1689.61|1689.11|1688.61|1691.36|1690.86|1688.73|1688.23|1312
1583403600000|2020-03-05 10:20:00|1688.98|1688.48|1685.86|1685.36|1689.23|1688.73|1685.61|1685.11|2148
1583403900000|2020-03-05 10:25:00|1685.98|1685.48|1686.23|1685.73|1687.48|1686.98|1685.11|1684.61|2097
1583404200000|2020-03-05 10:30:00|1686.36|1685.86|1687.86|1687.36|1688.36|1687.86|1685.48|1684.98|1997
1583404500000|2020-03-05 10:35:00|1687.98|1687.48|1687.73|1687.23|1689.48|1688.98|1687.48|1686.98|1464
1583404800000|2020-03-05 10:40:00|1687.86|1687.36|1685.73|1685.23|1687.86|1687.36|1685.11|1684.61|1299
1583405100000|2020-03-05 10:45:00|1685.61|1685.11|1689.98|1689.48|1690.36|1689.86|1685.11|1684.61|1220
1583405400000|2020-03-05 10:50:00|1690.23|1689.73|1686.73|1686.23|1691.48|1690.98|1686.73|1686.23|1197
1583405700000|2020-03-05 10:55:00|1686.61|1686.11|1684.36|1683.86|1686.73|1686.23|1683.86|1683.36|1048
1583406000000|2020-03-05 11:00:00|1684.48|1683.98|1687.61|1687.11|1689.86|1689.36|1684.36|1683.86|1372
1583406300000|2020-03-05 11:05:00|1687.48|1686.98|1689.36|1688.86|1690.11|1689.61|1684.98|1684.48|2530
1583406600000|2020-03-05 11:10:00|1689.11|1688.61|1686.86|1686.36|1689.61|1689.11|1686.86|1686.36|2873
1583406900000|2020-03-05 11:15:00|1686.98|1686.48|1682.86|1682.36|1687.61|1687.11|1682.73|1682.23|1047
1583407200000|2020-03-05 11:20:00|1682.73|1682.23|1681.23|1680.73|1684.48|1683.98|1680.73|1680.23|1580
1583407500000|2020-03-05 11:25:00|1681.36|1680.86|1681.36|1680.86|1683.11|1682.61|1680.36|1679.86|837
1583407800000|2020-03-05 11:30:00|1681.48|1680.98|1680.86|1680.36|1681.86|1681.36|1679.61|1679.11|1081
1583408100000|2020-03-05 11:35:00|1680.73|1680.23|1678.86|1678.36|1681.11|1680.61|1678.48|1677.98|1399
1583408400000|2020-03-05 11:40:00|1678.98|1678.48|1680.73|1680.23|1681.86|1681.36|1678.48|1677.98|1061
1583408700000|2020-03-05 11:45:00|1680.61|1680.11|1681.11|1680.61|1682.61|1682.11|1679.48|1678.98|1675
1583409000000|2020-03-05 11:50:00|1681.23|1680.73|1679.98|1679.48|1682.61|1682.11|1679.11|1678.61|1070
1583409300000|2020-03-05 11:55:00|1680.11|1679.61|1682.86|1682.36|1683.23|1682.73|1679.86|1679.36|1398
1583409600000|2020-03-05 12:00:00|1682.73|1682.23|1679.11|1678.61|1682.86|1682.36|1677.36|1676.86|2352
1583409900000|2020-03-05 12:05:00|1679.23|1678.73|1678.61|1678.11|1679.98|1679.48|1678.23|1677.73|708
1583410200000|2020-03-05 12:10:00|1678.73|1678.23|1678.86|1678.36|1679.48|1678.98|1677.36|1676.86|1268
1583410500000|2020-03-05 12:15:00|1679.11|1678.61|1678.11|1677.61|1679.61|1679.11|1678.11|1677.61|1410
1583410800000|2020-03-05 12:20:00|1678.36|1677.86|1681.61|1681.11|1681.73|1681.23|1678.23|1677.73|1335
1583411100000|2020-03-05 12:25:00|1681.73|1681.23|1681.61|1681.11|1683.36|1682.86|1680.61|1680.11|2812
1583411400000|2020-03-05 12:30:00|1681.73|1681.23|1679.61|1679.11|1682.86|1682.36|1679.11|1678.61|1489
1583411700000|2020-03-05 12:35:00|1679.73|1679.23|1678.61|1678.11|1680.36|1679.86|1677.36|1676.86|1451
1583412000000|2020-03-05 12:40:00|1678.63|1678.13|1678.13|1677.63|1678.63|1678.13|1675.75|1675.25|1784
1583412300000|2020-03-05 12:45:00|1677.88|1677.38|1674.63|1674.13|1678.38|1677.88|1674.63|1674.13|1435
1583412600000|2020-03-05 12:50:00|1674.75|1674.25|1675.75|1675.25|1676.13|1675.63|1673.88|1673.38|1708
1583412900000|2020-03-05 12:55:00|1675.63|1675.13|1673.88|1673.38|1677.25|1676.75|1673.88|1673.38|1435
1583413200000|2020-03-05 13:00:00|1674|1673.5|1673.38|1672.88|1676.38|1675.88|1672.13|1671.63|2281
1583413500000|2020-03-05 13:05:00|1673.5|1673|1675.63|1675.13|1675.63|1675.13|1672.88|1672.38|1074
1583413800000|2020-03-05 13:10:00|1675.5|1675|1677.38|1676.88|1678.13|1677.63|1675.38|1674.88|1446
1583414100000|2020-03-05 13:15:00|1677.5|1677|1673.88|1673.38|1677.5|1677|1673.63|1673.13|1094
1583414400000|2020-03-05 13:20:00|1673.63|1673.13|1670.63|1670.13|1673.63|1673.13|1669.88|1669.38|2003
1583414700000|2020-03-05 13:25:00|1670.5|1670|1671.5|1671|1672.5|1672|1670.13|1669.63|1201
1583415000000|2020-03-05 13:30:00|1671.38|1670.88|1669.38|1668.88|1671.63|1671.13|1668|1667.5|1558
1583415300000|2020-03-05 13:35:00|1669|1668.5|1668.88|1668.38|1670.88|1670.38|1667.38|1666.88|1163
1583415600000|2020-03-05 13:40:00|1668.75|1668.25|1671.13|1670.63|1671.38|1670.88|1668.63|1668.13|1184
1583415900000|2020-03-05 13:45:00|1671|1670.5|1671.5|1671|1673.88|1673.38|1671|1670.5|1834
1583416200000|2020-03-05 13:50:00|1671.63|1671.13|1672.13|1671.63|1673.38|1672.88|1670.38|1669.88|1268
1583416500000|2020-03-05 13:55:00|1672|1671.5|1671.75|1671.25|1672.88|1672.38|1671.13|1670.63|1422
1583416800000|2020-03-05 14:00:00|1671.88|1671.38|1670.88|1670.38|1673.25|1672.75|1670.38|1669.88|1337
1583417100000|2020-03-05 14:05:00|1670.63|1670.13|1668|1667.5|1670.63|1670.13|1667.13|1666.63|1470
1583417400000|2020-03-05 14:10:00|1668.13|1667.63|1668.5|1668|1669.63|1669.13|1667.88|1667.38|1601
1583417700000|2020-03-05 14:15:00|1668.38|1667.88|1666.88|1666.38|1669.38|1668.88|1666.88|1666.38|1216
1583418000000|2020-03-05 14:20:00|1667.13|1666.63|1669.63|1669.13|1669.63|1669.13|1667.13|1666.63|774
1583418300000|2020-03-05 14:25:00|1669.5|1669|1671.38|1670.88|1671.38|1670.88|1668.38|1667.88|1334
1583418600000|2020-03-05 14:30:00|1671.25|1670.75|1674.63|1674.13|1674.63|1674.13|1669.13|1668.63|3163
1583418900000|2020-03-05 14:35:00|1674.75|1674.25|1674.88|1674.38|1677.88|1677.38|1673.88|1673.38|5612
1583419200000|2020-03-05 14:40:00|1675.13|1674.63|1676.38|1675.88|1676.38|1675.88|1672.25|1671.75|2771
1583419500000|2020-03-05 14:45:00|1676.25|1675.75|1672.63|1672.13|1677.13|1676.63|1672.25|1671.75|2578
1583419800000|2020-03-05 14:50:00|1672.75|1672.25|1673.25|1672.75|1675.88|1675.38|1671.38|1670.88|3249
1583420100000|2020-03-05 14:55:00|1673.5|1673|1673.88|1673.38|1673.88|1673.38|1670.63|1670.13|2512
1583420400000|2020-03-05 15:00:00|1673.38|1672.88|1671.13|1670.63|1674.13|1673.63|1671.13|1670.63|3897
1583420700000|2020-03-05 15:05:00|1671|1670.5|1669.63|1669.13|1671.38|1670.88|1667.38|1666.88|4659
1583421000000|2020-03-05 15:10:00|1669.52|1669.02|1675.52|1675.02|1675.64|1675.14|1669.02|1668.52|2023
1583421300000|2020-03-05 15:15:00|1675.39|1674.89|1677.27|1676.77|1677.52|1677.02|1673.02|1672.52|2445
1583421600000|2020-03-05 15:20:00|1677.39|1676.89|1678.89|1678.39|1681.52|1681.02|1676.27|1675.77|2849
1583421900000|2020-03-05 15:25:00|1678.52|1678.02|1677.52|1677.02|1679.77|1679.27|1676.02|1675.52|2357
1583422200000|2020-03-05 15:30:00|1677.77|1677.27|1679.27|1678.77|1680.77|1680.27|1677.64|1677.14|6508
1583422500000|2020-03-05 15:35:00|1679.14|1678.64|1675.52|1675.02|1679.14|1678.64|1675.27|1674.77|2390
1583422800000|2020-03-05 15:40:00|1675.77|1675.27|1676.64|1676.14|1679.52|1679.02|1675.02|1674.52|2144
1583423100000|2020-03-05 15:45:00|1676.52|1676.02|1678.39|1677.89|1680.27|1679.77|1675.14|1674.64|2088
1583423400000|2020-03-05 15:50:00|1678.52|1678.02|1680.52|1680.02|1681.52|1681.02|1677.27|1676.77|2115
1583423700000|2020-03-05 15:55:00|1680.64|1680.14|1679.52|1679.02|1681.02|1680.52|1679.02|1678.52|1632
1583424000000|2020-03-05 16:00:00|1679.77|1679.27|1680.52|1680.02|1682.02|1681.52|1678.77|1678.27|2368
1583424300000|2020-03-05 16:05:00|1680.64|1680.14|1684.52|1684.02|1684.52|1684.02|1679.89|1679.39|2888
1583424600000|2020-03-05 16:10:00|1684.39|1683.89|1684.52|1684.02|1685.02|1684.52|1681.77|1681.27|7189
1583424900000|2020-03-05 16:15:00|1684.27|1683.77|1682.89|1682.39|1685.02|1684.52|1682.77|1682.27|4051
1583425200000|2020-03-05 16:20:00|1682.77|1682.27|1682.76|1681.26|1683.52|1683.02|1681.39|1680.89|4356
1583425500000|2020-03-05 16:25:00|1682.75|1681.25|1685.12|1683.62|1686.38|1684.88|1682.25|1680.75|2510
1583425800000|2020-03-05 16:30:00|1685.01|1683.51|1683.27|1681.77|1687.39|1685.89|1683.27|1681.77|393
1583426100000|2020-03-05 16:35:00|1682.89|1681.39|1678.14|1676.64|1682.89|1681.39|1677.39|1675.89|151
1583426400000|2020-03-05 16:40:00|1678.27|1676.77|1676.77|1675.27|1679.64|1678.14|1676.27|1674.77|114
1583426700000|2020-03-05 16:45:00|1676.64|1675.14|1677.89|1676.39|1678.77|1677.27|1676.27|1674.77|63
1583427000000|2020-03-05 16:50:00|1677.77|1676.27|1678.64|1677.14|1679.27|1677.77|1677.64|1676.14|107
1583427300000|2020-03-05 16:55:00|1678.77|1677.27|1677.14|1675.64|1679.89|1678.39|1676.52|1675.02|138
1583427600000|2020-03-05 17:00:00|1677.16|1675.66|1676.3|1674.8|1678.23|1676.73|1675.74|1674.24|0
1583427900000|2020-03-05 17:05:00|1676.28|1674.78|1673.68|1672.18|1676.31|1674.81|1672.74|1671.24|0
1583428200000|2020-03-05 17:10:00|1673.66|1672.16|1673.33|1671.83|1675.62|1674.12|1673.14|1671.64|0
1583428500000|2020-03-05 17:15:00|1673.34|1671.84|1670.75|1669.25|1674.38|1672.88|1670.75|1669.25|0
1583428800000|2020-03-05 17:20:00|1670.77|1669.27|1669.27|1667.77|1671.85|1670.35|1669.08|1667.58|0
1583429100000|2020-03-05 17:25:00|1669.28|1667.78|1670.01|1668.51|1670.96|1669.46|1667.36|1665.86|0
1583429400000|2020-03-05 17:30:00|1670|1668.5|1670.73|1669.23|1672.62|1671.12|1670|1668.5|0
1583429700000|2020-03-05 17:35:00|1670.74|1669.24|1666.19|1664.69|1671.7|1670.2|1665.77|1664.27|0
1583430000000|2020-03-05 17:40:00|1666.2|1664.7|1661.09|1659.59|1666.68|1665.18|1661.09|1659.59|0
1583430300000|2020-03-05 17:45:00|1661.07|1659.57|1663.49|1661.99|1663.5|1662|1659.41|1657.91|0
1583430600000|2020-03-05 17:50:00|1663.47|1661.97|1662.84|1661.34|1663.52|1662.02|1660.65|1659.15|0
1583430900000|2020-03-05 17:55:00|1662.83|1661.33|1659.88|1658.38|1663.05|1661.55|1659.88|1658.38|0
1583431200000|2020-03-05 18:00:00|1659.86|1658.36|1661.22|1659.72|1662.4|1660.9|1659.83|1658.33|0
1583431500000|2020-03-05 18:05:00|1661.2|1659.7|1659.35|1657.85|1662.77|1661.27|1658.79|1657.29|0
1583431800000|2020-03-05 18:10:00|1659.36|1657.86|1658.78|1657.28|1661.31|1659.81|1657.77|1656.27|0
1583432100000|2020-03-05 18:15:00|1658.77|1657.27|1658.86|1657.36|1659.95|1658.45|1657.78|1656.28|0
1583432400000|2020-03-05 18:20:00|1658.83|1657.33|1660.54|1659.04|1661.94|1660.44|1657.87|1656.37|0
1583432700000|2020-03-05 18:25:00|1660.55|1659.05|1663.32|1661.82|1663.32|1661.82|1660.51|1659.01|0
1583433000000|2020-03-05 18:30:00|1663.43|1661.93|1664.7|1663.2|1665.72|1664.22|1662.22|1660.72|0
1583433300000|2020-03-05 18:35:00|1664.69|1663.19|1665|1663.5|1668.16|1666.66|1664.69|1663.19|0
1583433600000|2020-03-05 18:40:00|1664.97|1663.47|1663|1661.5|1665.55|1664.05|1662.97|1661.47|0
1583433900000|2020-03-05 18:45:00|1663.02|1661.52|1667.61|1666.11|1668.12|1666.62|1662.5|1661|0
1583434200000|2020-03-05 18:50:00|1667.62|1666.12|1664.3|1662.8|1668.79|1667.29|1664.29|1662.79|0
1583434500000|2020-03-05 18:55:00|1664.29|1662.79|1667.43|1665.93|1667.46|1665.96|1664.29|1662.79|0
1583434800000|2020-03-05 19:00:00|1667.42|1665.92|1662.58|1661.08|1667.42|1665.92|1662.07|1660.57|0
1583435100000|2020-03-05 19:05:00|1662.56|1661.06|1662.75|1661.25|1664.17|1662.67|1662.21|1660.71|0
1583435400000|2020-03-05 19:10:00|1662.74|1661.24|1665.77|1664.27|1666.64|1665.14|1661.76|1660.26|0
1583435700000|2020-03-05 19:15:00|1665.75|1664.25|1662.19|1660.69|1665.77|1664.27|1661.67|1660.17|0
1583436000000|2020-03-05 19:20:00|1662.2|1660.7|1658.66|1657.16|1663.16|1661.66|1658.66|1657.16|0
1583436300000|2020-03-05 19:25:00|1658.67|1657.17|1658.96|1657.46|1660.83|1659.33|1658.05|1656.55|0
1583436600000|2020-03-05 19:30:00|1658.9|1657.4|1660.24|1658.74|1661.75|1660.25|1658.9|1657.4|0
1583436900000|2020-03-05 19:35:00|1660.23|1658.73|1663.78|1662.28|1664.78|1663.28|1659.2|1657.7|0
1583437200000|2020-03-05 19:40:00|1663.76|1662.26|1661.86|1660.36|1664.85|1663.35|1661.84|1660.34|0
1583437500000|2020-03-05 19:45:00|1661.85|1660.35|1662.6|1661.1|1662.6|1661.1|1659.88|1658.38|0
1583437800000|2020-03-05 19:50:00|1662.66|1661.16|1659.77|1658.27|1663.87|1662.37|1659.76|1658.26|0
1583438100000|2020-03-05 19:55:00|1659.78|1658.28|1661.32|1659.82|1662.84|1661.34|1659.74|1658.24|0
1583438400000|2020-03-05 20:00:00|1661.35|1659.85|1660|1658.5|1661.73|1660.23|1659.55|1658.05|0
1583438700000|2020-03-05 20:05:00|1660.01|1658.51|1661.54|1660.04|1662.04|1660.54|1659.53|1658.03|0
1583439000000|2020-03-05 20:10:00|1661.52|1660.02|1657.35|1655.85|1662.23|1660.73|1656.32|1654.82|0
1583439300000|2020-03-05 20:15:00|1657.37|1655.87|1656.25|1654.75|1658.77|1657.27|1655.37|1653.87|0
1583439600000|2020-03-05 20:20:00|1656.19|1654.69|1655.75|1654.25|1658.4|1656.9|1655.24|1653.74|0
1583439900000|2020-03-05 20:25:00|1655.76|1654.26|1655.71|1654.21|1657.85|1656.35|1653.78|1652.28|0
1583440200000|2020-03-05 20:30:00|1655.73|1654.23|1662.5|1661|1664.54|1663.04|1654.79|1653.29|0
1583440500000|2020-03-05 20:35:00|1662.48|1660.98|1657.66|1656.16|1663.52|1662.02|1657.66|1656.16|0
1583440800000|2020-03-05 20:40:00|1657.68|1656.18|1659.95|1658.45|1660.66|1659.16|1655.09|1653.59|0
1583441100000|2020-03-05 20:45:00|1659.64|1658.14|1657.9|1656.4|1660.6|1659.1|1656.7|1655.2|0
1583441400000|2020-03-05 20:50:00|1657.86|1656.36|1658.78|1657.28|1663.54|1662.04|1657.47|1655.97|0
1583441700000|2020-03-05 20:55:00|1658.84|1657.34|1661.26|1659.76|1663.27|1661.77|1656.95|1655.45|0
1583442000000|2020-03-05 21:00:00|1660.8|1659.3|1657.6|1656.1|1660.94|1659.44|1656.71|1655.21|0
1583442300000|2020-03-05 21:05:00|1657.62|1656.12|1656.6|1655.1|1658.73|1657.23|1655.65|1654.15|0
1583442600000|2020-03-05 21:10:00|1656.62|1655.12|1656.99|1655.49|1658.22|1656.72|1655.42|1653.92|0
1583442900000|2020-03-05 21:15:00|1657.01|1655.51|1657.6|1656.1|1657.64|1656.14|1657.01|1655.51|0
1583443200000|2020-03-05 21:20:00|1657.51|1656.01|1657.58|1656.08|1657.6|1656.1|1657.37|1655.87|0
1583443500000|2020-03-05 21:25:00|1657.53|1656.03|1657.67|1656.17|1657.75|1656.25|1657.53|1656.03|0
1583443800000|2020-03-05 21:30:00|1657.73|1656.23|1658.24|1656.74|1658.32|1656.82|1655.86|1654.36|0
1583444100000|2020-03-05 21:35:00|1658.26|1656.76|1659.73|1658.23|1659.88|1658.38|1658.09|1656.59|0
1583444400000|2020-03-05 21:40:00|1659.71|1658.21|1660.86|1659.36|1661.59|1660.09|1659.48|1657.98|0
1583444700000|2020-03-05 21:45:00|1660.88|1659.38|1659.05|1657.55|1660.99|1659.49|1658.43|1656.93|0
1583445000000|2020-03-05 21:50:00|1659.03|1657.53|1661.23|1659.73|1661.37|1659.87|1658.8|1657.3|0
1583445300000|2020-03-05 21:55:00|1661.25|1659.75|1662.21|1660.71|1662.6|1661.1|1661.12|1659.62|0
1583445600000|2020-03-05 22:00:00|1662.13|1660.63|1661.88|1660.38|1662.26|1660.76|1661.88|1660.38|0
1583445900000|2020-03-05 22:05:00|1661.92|1660.42|1661.46|1659.96|1661.92|1660.42|1661.38|1659.88|0
1583446200000|2020-03-05 22:10:00|1661.38|1659.88|1661.59|1660.09|1661.59|1660.09|1661.26|1659.76|0
1583446500000|2020-03-05 22:15:00|1661.55|1660.05|1662.22|1660.72|1662.42|1660.92|1661.38|1659.88|0
1583446800000|2020-03-05 22:20:00|1662.18|1660.68|1662.22|1660.72|1662.27|1660.77|1662.14|1660.64|0
1583447100000|2020-03-05 22:25:00|1662.27|1660.77|1662.31|1660.81|1662.39|1660.89|1662.22|1660.72|0
1583447400000|2020-03-05 22:30:00|1662.14|1660.64|1662.22|1660.72|1662.27|1660.77|1662.1|1660.6|0
1583447700000|2020-03-05 22:35:00|1662.18|1660.68|1662.52|1661.02|1662.64|1661.14|1661.81|1660.31|0
1583448000000|2020-03-05 22:40:00|1662.43|1660.93|1662.22|1660.72|1662.43|1660.93|1662.01|1660.51|0
1583448300000|2020-03-05 22:45:00|1661.97|1660.47|1662.42|1660.92|1662.55|1661.05|1661.97|1660.47|0
1583448600000|2020-03-05 22:50:00|1662.38|1660.88|1662.17|1660.67|1662.51|1661.01|1662.17|1660.67|0
1583448900000|2020-03-05 22:55:00|1662.38|1660.88|1662.96|1661.46|1662.96|1661.46|1662.34|1660.84|0
1583449200000|2020-03-05 23:00:00|1663.01|1661.51|1662.08|1660.58|1663.6|1662.1|1660.89|1659.39|0
1583449500000|2020-03-05 23:05:00|1662.09|1660.59|1659.96|1658.46|1662.37|1660.87|1659.41|1657.91|0
1583449800000|2020-03-05 23:10:00|1659.98|1658.48|1663.06|1661.56|1663.6|1662.1|1659.98|1658.48|0
1583450100000|2020-03-05 23:15:00|1663.08|1661.58|1663.59|1662.09|1663.69|1662.19|1662.63|1661.13|0
1583450400000|2020-03-05 23:20:00|1663.6|1662.1|1663.1|1661.6|1663.69|1662.19|1662.72|1661.22|0
1583450700000|2020-03-05 23:25:00|1663.12|1661.62|1663.74|1662.24|1663.93|1662.43|1663.1|1661.6|0
1583451000000|2020-03-05 23:30:00|1663.75|1662.25|1663.64|1662.14|1664.18|1662.68|1663.1|1661.6|0
1583451300000|2020-03-05 23:35:00|1663.66|1662.16|1663.54|1662.04|1664.18|1662.68|1663.54|1662.04|0
1583451600000|2020-03-05 23:40:00|1663.55|1662.05|1664.18|1662.68|1664.18|1662.68|1663.03|1661.53|0
1583451900000|2020-03-05 23:45:00|1664.17|1662.67|1664.18|1662.68|1664.33|1662.83|1663.79|1662.29|0
1583452200000|2020-03-05 23:50:00|1664.19|1662.69|1663.93|1662.43|1664.48|1662.98|1663.79|1662.29|0
1583452500000|2020-03-05 23:55:00|1663.95|1662.45|1664.48|1662.98|1664.48|1662.98|1663.79|1662.29|0
1583366400000|2020-03-05 00:00:00|1722.16|1720.66|1718.11|1716.61|1722.44|1720.94|1717.88|1716.38|0
1583366700000|2020-03-05 00:05:00|1718.27|1716.77|1717.48|1715.98|1718.42|1716.92|1716.79|1715.29|0
1583367000000|2020-03-05 00:10:00|1717.46|1715.96|1718.96|1717.46|1719.13|1717.63|1716.94|1715.44|0
1583367300000|2020-03-05 00:15:00|1718.95|1717.45|1721.96|1720.46|1721.96|1720.46|1718.36|1716.86|0
1583367600000|2020-03-05 00:20:00|1721.95|1720.45|1720.27|1718.77|1721.99|1720.49|1719.6|1718.1|0
1583367900000|2020-03-05 00:25:00|1720.26|1718.76|1722.88|1721.38|1723.38|1721.88|1720.26|1718.76|0
1583368200000|2020-03-05 00:30:00|1722.87|1721.37|1724.32|1722.82|1724.32|1722.82|1721.52|1720.02|0
1583368500000|2020-03-05 00:35:00|1724.31|1722.81|1724.94|1723.44|1725.25|1723.75|1723.56|1722.06|0
1583368800000|2020-03-05 00:40:00|1725.16|1723.66|1725.2|1723.7|1726.13|1724.63|1724.24|1722.74|0
1583369100000|2020-03-05 00:45:00|1725.32|1723.82|1725.58|1724.08|1726.1|1724.6|1724.84|1723.34|0
1583369400000|2020-03-05 00:50:00|1725.57|1724.07|1723.15|1721.65|1725.57|1724.07|1722.19|1720.69|0
1583369700000|2020-03-05 00:55:00|1723.13|1721.63|1723.59|1722.09|1724.58|1723.08|1722.66|1721.16|0
1583370000000|2020-03-05 01:00:00|1723.6|1722.1|1723.63|1722.13|1724.58|1723.08|1723.11|1721.61|0
1583370300000|2020-03-05 01:05:00|1723.62|1722.12|1721.15|1719.65|1723.84|1722.34|1720.78|1719.28|0
1583370600000|2020-03-05 01:10:00|1721.16|1719.66|1720.22|1718.72|1721.85|1720.35|1720.21|1718.71|0
1583370900000|2020-03-05 01:15:00|1720.24|1718.74|1718.84|1717.34|1721.12|1719.62|1718.83|1717.33|0
1583371200000|2020-03-05 01:20:00|1718.89|1717.39|1719.7|1718.2|1720.24|1718.74|1718.89|1717.39|0
1583371500000|2020-03-05 01:25:00|1719.69|1718.19|1720.18|1718.68|1720.62|1719.12|1718.76|1717.26|0
1583371800000|2020-03-05 01:30:00|1720.19|1718.69|1719.66|1718.16|1720.56|1719.06|1719.18|1717.68|0
1583372100000|2020-03-05 01:35:00|1719.67|1718.17|1721.32|1719.82|1721.55|1720.05|1719.66|1718.16|0
1583372400000|2020-03-05 01:40:00|1721.33|1719.83|1720.1|1718.6|1721.57|1720.07|1720.1|1718.6|0
1583372700000|2020-03-05 01:45:00|1720.09|1718.59|1718.16|1716.66|1720.1|1718.6|1717.64|1716.14|0
1583373000000|2020-03-05 01:50:00|1718.17|1716.67|1719.15|1717.65|1719.15|1717.65|1717.68|1716.18|0
1583373300000|2020-03-05 01:55:00|1719.13|1717.63|1718.68|1717.18|1719.18|1717.68|1718.2|1716.7|0
1583373600000|2020-03-05 02:00:00|1718.69|1717.19|1719.17|1717.67|1719.62|1718.12|1718.19|1716.69|0
1583373900000|2020-03-05 02:05:00|1719.18|1717.68|1717.7|1716.2|1719.18|1717.68|1717.66|1716.16|0
1583374200000|2020-03-05 02:10:00|1717.69|1716.19|1717.74|1716.24|1717.75|1716.25|1717.02|1715.52|0
1583374500000|2020-03-05 02:15:00|1717.75|1716.25|1716.15|1714.65|1717.75|1716.25|1715.88|1714.38|0
1583374800000|2020-03-05 02:20:00|1716.09|1714.59|1716.38|1714.88|1716.38|1714.88|1715.91|1714.41|0
1583375100000|2020-03-05 02:25:00|1716.43|1714.93|1717.78|1716.28|1717.78|1716.28|1716.36|1714.86|0
1583375400000|2020-03-05 02:30:00|1717.79|1716.29|1719.01|1717.51|1719.24|1717.74|1717.73|1716.23|0
1583375700000|2020-03-05 02:35:00|1719|1717.5|1718.28|1716.78|1719.01|1717.51|1717.85|1716.35|0
1583376000000|2020-03-05 02:40:00|1718.29|1716.79|1718.34|1716.84|1718.36|1716.86|1716.91|1715.41|0
1583376300000|2020-03-05 02:45:00|1718.33|1716.83|1720.35|1718.85|1720.55|1719.05|1718.33|1716.83|0
1583376600000|2020-03-05 02:50:00|1720.45|1718.95|1719.51|1718.01|1720.73|1719.23|1719.27|1717.77|0
1583376900000|2020-03-05 02:55:00|1719.52|1718.02|1720.78|1719.28|1720.79|1719.29|1719.03|1717.53|0
1583377200000|2020-03-05 03:00:00|1720.79|1719.29|1719.79|1718.29|1721.25|1719.75|1719.35|1717.85|0
1583377500000|2020-03-05 03:05:00|1719.8|1718.3|1718.06|1716.56|1719.8|1718.3|1717.89|1716.39|0
1583377800000|2020-03-05 03:10:00|1717.9|1716.4|1717.93|1716.43|1718.34|1716.84|1717.45|1715.95|0
1583378100000|2020-03-05 03:15:00|1717.92|1716.42|1718.36|1716.86|1718.88|1717.38|1717.69|1716.19|0
1583378400000|2020-03-05 03:20:00|1718.34|1716.84|1718.45|1716.95|1719.41|1717.91|1717.45|1715.95|0
1583378700000|2020-03-05 03:25:00|1718.47|1716.97|1717.92|1716.42|1718.9|1717.4|1717.86|1716.36|0
1583379000000|2020-03-05 03:30:00|1717.9|1716.4|1717.81|1716.31|1718.37|1716.87|1717.34|1715.84|0
1583379300000|2020-03-05 03:35:00|1717.82|1716.32|1717.29|1715.79|1717.82|1716.32|1716.35|1714.85|0
1583379600000|2020-03-05 03:40:00|1717.3|1715.8|1716.28|1714.78|1717.78|1716.28|1715.78|1714.28|0
1583379900000|2020-03-05 03:45:00|1716.3|1714.8|1715.71|1714.21|1716.32|1714.82|1715.27|1713.77|0
1583380200000|2020-03-05 03:50:00|1715.72|1714.22|1715.76|1714.26|1716.43|1714.93|1715.25|1713.75|0
1583380500000|2020-03-05 03:55:00|1715.75|1714.25|1715.25|1713.75|1716.21|1714.71|1715.25|1713.75|0
1583380800000|2020-03-05 04:00:00|1715.26|1713.76|1716.72|1715.22|1717.17|1715.67|1715.25|1713.75|0
1583381100000|2020-03-05 04:05:00|1716.7|1715.2|1717.37|1715.87|1717.6|1716.1|1716.23|1714.73|0
1583381400000|2020-03-05 04:10:00|1717.16|1715.66|1716.94|1715.44|1717.64|1716.14|1716.68|1715.18|0
1583381700000|2020-03-05 04:15:00|1716.93|1715.43|1716.19|1714.69|1717.16|1715.66|1715.73|1714.23|0
1583382000000|2020-03-05 04:20:00|1716.21|1714.71|1717.21|1715.71|1717.67|1716.17|1716.21|1714.71|0
1583382300000|2020-03-05 04:25:00|1717.23|1715.73|1717.16|1715.66|1717.68|1716.18|1716.7|1715.2|0
1583382600000|2020-03-05 04:30:00|1717.15|1715.65|1717.14|1715.64|1717.63|1716.13|1717.14|1715.64|0
1583382900000|2020-03-05 04:35:00|1717.13|1715.63|1717.17|1715.67|1717.64|1716.14|1716.69|1715.19|0
1583383200000|2020-03-05 04:40:00|1717.16|1715.66|1716.18|1714.68|1717.16|1715.66|1715.71|1714.21|0
1583383500000|2020-03-05 04:45:00|1716.19|1714.69|1716.72|1715.22|1716.72|1715.22|1715.99|1714.49|0
1583383800000|2020-03-05 04:50:00|1716.7|1715.2|1717.61|1716.11|1717.61|1716.11|1716.21|1714.71|0
1583384100000|2020-03-05 04:55:00|1717.5|1716|1716.72|1715.22|1717.61|1716.11|1716.72|1715.22|0
1583384400000|2020-03-05 05:00:00|1716.94|1715.44|1718.19|1716.69|1718.65|1717.15|1716.94|1715.44|0
1583384700000|2020-03-05 05:05:00|1718.18|1716.68|1718.73|1717.23|1719.19|1717.69|1718.18|1716.68|0
1583385000000|2020-03-05 05:10:00|1718.72|1717.22|1721.45|1719.95|1721.52|1720.02|1718.49|1716.99|0
1583385300000|2020-03-05 05:15:00|1721.44|1719.94|1721.92|1720.42|1722.32|1720.82|1720.94|1719.44|0
1583385600000|2020-03-05 05:20:00|1721.9|1720.4|1723.28|1721.78|1723.31|1721.81|1721.4|1719.9|0
1583385900000|2020-03-05 05:25:00|1723.27|1721.77|1724.25|1722.75|1724.28|1722.78|1722.82|1721.32|0
1583386200000|2020-03-05 05:30:00|1724.26|1722.76|1724.38|1722.88|1724.4|1722.9|1723.35|1721.85|0
1583386500000|2020-03-05 05:35:00|1724.37|1722.87|1725.49|1723.99|1725.77|1724.27|1723.88|1722.38|0
1583386800000|2020-03-05 05:40:00|1725.8|1724.3|1725.23|1723.73|1725.8|1724.3|1724.79|1723.29|0
1583387100000|2020-03-05 05:45:00|1725.21|1723.71|1725.69|1724.19|1725.72|1724.22|1724.73|1723.23|0
1583387400000|2020-03-05 05:50:00|1725.71|1724.21|1725.77|1724.27|1726.2|1724.7|1725.22|1723.72|0
1583387700000|2020-03-05 05:55:00|1725.79|1724.29|1725.52|1724.02|1726.32|1724.82|1725.28|1723.78|0
1583388000000|2020-03-05 06:00:00|1725.48|1723.98|1724.38|1722.88|1725.74|1724.24|1724.33|1722.83|0
1583388300000|2020-03-05 06:05:00|1724.36|1722.86|1724.79|1723.29|1725.3|1723.8|1724.34|1722.84|0
1583388600000|2020-03-05 06:10:00|1724.77|1723.27|1723.98|1722.48|1724.96|1723.46|1723.74|1722.24|0
1583388900000|2020-03-05 06:15:00|1724.19|1722.69|1724.22|1722.72|1724.73|1723.23|1723.2|1721.7|0
1583389200000|2020-03-05 06:20:00|1724.23|1722.73|1723.18|1721.68|1724.23|1722.73|1723.15|1721.65|0
1583389500000|2020-03-05 06:25:00|1723.2|1721.7|1723.18|1721.68|1723.68|1722.18|1723.17|1721.67|0
1583389800000|2020-03-05 06:30:00|1723.19|1721.69|1724.57|1723.07|1724.6|1723.1|1722.63|1721.13|0
1583390100000|2020-03-05 06:35:00|1724.58|1723.08|1724.09|1722.59|1725.54|1724.04|1724.01|1722.51|0
1583390400000|2020-03-05 06:40:00|1724.1|1722.6|1725.07|1723.57|1725.07|1723.57|1724.09|1722.59|0
1583390700000|2020-03-05 06:45:00|1725.06|1723.56|1723.17|1721.67|1725.06|1723.56|1723.14|1721.64|0
1583391000000|2020-03-05 06:50:00|1723.15|1721.65|1722.83|1721.33|1723.55|1722.05|1721.92|1720.42|0
1583391300000|2020-03-05 06:55:00|1722.78|1721.28|1721.43|1719.93|1722.78|1721.28|1720.92|1719.42|0
1583391600000|2020-03-05 07:00:00|1721.41|1719.91|1721.78|1720.28|1721.79|1720.29|1719.29|1717.79|0
1583391900000|2020-03-05 07:05:00|1721.77|1720.27|1719.76|1718.26|1721.78|1720.28|1719.34|1717.84|0
1583392200000|2020-03-05 07:10:00|1719.78|1718.28|1719.21|1717.71|1720.2|1718.7|1717.81|1716.31|0
1583392500000|2020-03-05 07:15:00|1719.2|1717.7|1720.14|1718.64|1721.05|1719.55|1718.27|1716.77|0
1583392800000|2020-03-05 07:20:00|1720.17|1718.67|1720.15|1718.65|1722.04|1720.54|1719.21|1717.71|0
1583393100000|2020-03-05 07:25:00|1720.13|1718.63|1718.31|1716.81|1720.13|1718.63|1717.87|1716.37|0
1583393400000|2020-03-05 07:30:00|1718.25|1716.75|1716.92|1715.42|1718.8|1717.3|1715.8|1714.3|93
1583393700000|2020-03-05 07:35:00|1717.17|1715.67|1717.42|1715.92|1717.55|1716.05|1716.8|1715.3|33
1583394000000|2020-03-05 07:40:00|1717.55|1716.05|1715.3|1713.8|1717.92|1716.42|1714.92|1713.42|76
1583394300000|2020-03-05 07:45:00|1715.42|1713.92|1717.92|1716.42|1717.92|1716.42|1715.42|1713.92|36
1583394600000|2020-03-05 07:50:00|1717.8|1716.3|1720.05|1718.55|1720.67|1719.17|1717.8|1716.3|189
1583394900000|2020-03-05 07:55:00|1720.25|1718.75|1722.36|1720.86|1722.36|1720.86|1719.69|1718.19|0
1583395200000|2020-03-05 08:00:00|1722.37|1720.87|1718.3|1717.8|1724.05|1723.55|1718.17|1717.67|6302
1583395500000|2020-03-05 08:05:00|1718.42|1717.92|1723.05|1722.55|1723.17|1722.67|1715.67|1715.17|3740
1583395800000|2020-03-05 08:10:00|1722.8|1722.3|1721.42|1720.92|1723.05|1722.55|1720.05|1719.55|2793
1583396100000|2020-03-05 08:15:00|1721.55|1721.05|1717.42|1716.92|1723.05|1722.55|1717.05|1716.55|2506
1583396400000|2020-03-05 08:20:00|1717.3|1716.8|1715.05|1714.55|1717.42|1716.92|1712.55|1712.05|2757
1583396700000|2020-03-05 08:25:00|1714.92|1714.42|1711.3|1710.8|1716.3|1715.8|1710.3|1709.8|2086
1583397000000|2020-03-05 08:30:00|1711.05|1710.55|1710.3|1709.8|1712.05|1711.55|1706.8|1706.3|2160
1583397300000|2020-03-05 08:35:00|1710.05|1709.55|1705.67|1705.17|1710.3|1709.8|1704.55|1704.05|2326
1583397600000|2020-03-05 08:40:00|1705.73|1705.23|1708.11|1707.61|1711.61|1711.11|1705.61|1705.11|2043
1583397900000|2020-03-05 08:45:00|1707.98|1707.48|1708.36|1707.86|1711.36|1710.86|1707.73|1707.23|836
1583398200000|2020-03-05 08:50:00|1708.48|1707.98|1713.36|1712.86|1713.48|1712.98|1706.86|1706.36|1314
1583398500000|2020-03-05 08:55:00|1713.48|1712.98|1706.48|1705.98|1713.48|1712.98|1706.36|1705.86|1431
1583398800000|2020-03-05 09:00:00|1706.36|1705.86|1706.36|1705.86|1707.86|1707.36|1704.86|1704.36|1735
1583399100000|2020-03-05 09:05:00|1706.11|1705.61|1700.11|1699.61|1706.11|1705.61|1699.36|1698.86|2706
1583399400000|2020-03-05 09:10:00|1700.23|1699.73|1702.98|1702.48|1703.86|1703.36|1699.48|1698.98|2348
1583399700000|2020-03-05 09:15:00|1703.11|1702.61|1704.73|1704.23|1705.48|1704.98|1701.23|1700.73|1559
1583400000000|2020-03-05 09:20:00|1704.86|1704.36|1702.73|1702.23|1705.61|1705.11|1701.86|1701.36|958
1583400300000|2020-03-05 09:25:00|1702.61|1702.11|1698.98|1698.48|1702.61|1702.11|1698.86|1698.36|1306
1583400600000|2020-03-05 09:30:00|1699.11|1698.61|1697.36|1696.86|1699.86|1699.36|1697.11|1696.61|1380
1583400900000|2020-03-05 09:35:00|1697.48|1696.98|1698.61|1698.11|1700.86|1700.36|1697.48|1696.98|1875
1583401200000|2020-03-05 09:40:00|1698.48|1697.98|1697.11|1696.61|1698.48|1697.98|1694.86|1694.36|1860
1583401500000|2020-03-05 09:45:00|1697.23|1696.73|1699.61|1699.11|1700.86|1700.36|1696.86|1696.36|1291
1583401800000|2020-03-05 09:50:00|1699.36|1698.86|1697.86|1697.36|1699.36|1698.86|1697.36|1696.86|1014
1583402100000|2020-03-05 09:55:00|1697.98|1697.48|1695.86|1695.36|1697.98|1697.48|1695.11|1694.61|779
1583402400000|2020-03-05 10:00:00|1695.73|1695.23|1697.11|1696.61|1697.48|1696.98|1693.86|1693.36|1175
1583402700000|2020-03-05 10:05:00|1697.36|1696.86|1692.86|1692.36|1697.61|1697.11|1692.23|1691.73|1580
1583403000000|2020-03-05 10:10:00|1692.98|1692.48|1689.98|1689.48|1693.36|1692.86|1689.98|1689.48|1304
1583403300000|2020-03-05 10:15:00|1690.11|1689.61|1689.11|1688.61|1691.36|1690.86|1688.73|1688.23|1312
1583403600000|2020-03-05 10:20:00|1688.98|1688.48|1685.86|1685.36|1689.23|1688.73|1685.61|1685.11|2148
1583403900000|2020-03-05 10:25:00|1685.98|1685.48|1686.23|1685.73|1687.48|1686.98|1685.11|1684.61|2097
1583404200000|2020-03-05 10:30:00|1686.36|1685.86|1687.86|1687.36|1688.36|1687.86|1685.48|1684.98|1997
1583404500000|2020-03-05 10:35:00|1687.98|1687.48|1687.73|1687.23|1689.48|1688.98|1687.48|1686.98|1464
1583404800000|2020-03-05 10:40:00|1687.86|1687.36|1685.73|1685.23|1687.86|1687.36|1685.11|1684.61|1299
1583405100000|2020-03-05 10:45:00|1685.61|1685.11|1689.98|1689.48|1690.36|1689.86|1685.11|1684.61|1220
1583405400000|2020-03-05 10:50:00|1690.23|1689.73|1686.73|1686.23|1691.48|1690.98|1686.73|1686.23|1197
1583405700000|2020-03-05 10:55:00|1686.61|1686.11|1684.36|1683.86|1686.73|1686.23|1683.86|1683.36|1048
1583406000000|2020-03-05 11:00:00|1684.48|1683.98|1687.61|1687.11|1689.86|1689.36|1684.36|1683.86|1372
1583406300000|2020-03-05 11:05:00|1687.48|1686.98|1689.36|1688.86|1690.11|1689.61|1684.98|1684.48|2530
1583406600000|2020-03-05 11:10:00|1689.11|1688.61|1686.86|1686.36|1689.61|1689.11|1686.86|1686.36|2873
1583406900000|2020-03-05 11:15:00|1686.98|1686.48|1682.86|1682.36|1687.61|1687.11|1682.73|1682.23|1047
1583407200000|2020-03-05 11:20:00|1682.73|1682.23|1681.23|1680.73|1684.48|1683.98|1680.73|1680.23|1580
1583407500000|2020-03-05 11:25:00|1681.36|1680.86|1681.36|1680.86|1683.11|1682.61|1680.36|1679.86|837
1583407800000|2020-03-05 11:30:00|1681.48|1680.98|1680.86|1680.36|1681.86|1681.36|1679.61|1679.11|1081
1583408100000|2020-03-05 11:35:00|1680.73|1680.23|1678.86|1678.36|1681.11|1680.61|1678.48|1677.98|1399
1583408400000|2020-03-05 11:40:00|1678.98|1678.48|1680.73|1680.23|1681.86|1681.36|1678.48|1677.98|1061
1583408700000|2020-03-05 11:45:00|1680.61|1680.11|1681.11|1680.61|1682.61|1682.11|1679.48|1678.98|1675
1583409000000|2020-03-05 11:50:00|1681.23|1680.73|1679.98|1679.48|1682.61|1682.11|1679.11|1678.61|1070
1583409300000|2020-03-05 11:55:00|1680.11|1679.61|1682.86|1682.36|1683.23|1682.73|1679.86|1679.36|1398
1583409600000|2020-03-05 12:00:00|1682.73|1682.23|1679.11|1678.61|1682.86|1682.36|1677.36|1676.86|2352
1583409900000|2020-03-05 12:05:00|1679.23|1678.73|1678.61|1678.11|1679.98|1679.48|1678.23|1677.73|708
1583410200000|2020-03-05 12:10:00|1678.73|1678.23|1678.86|1678.36|1679.48|1678.98|1677.36|1676.86|1268
1583410500000|2020-03-05 12:15:00|1679.11|1678.61|1678.11|1677.61|1679.61|1679.11|1678.11|1677.61|1410
1583410800000|2020-03-05 12:20:00|1678.36|1677.86|1681.61|1681.11|1681.73|1681.23|1678.23|1677.73|1335
1583411100000|2020-03-05 12:25:00|1681.73|1681.23|1681.61|1681.11|1683.36|1682.86|1680.61|1680.11|2812
1583411400000|2020-03-05 12:30:00|1681.73|1681.23|1679.61|1679.11|1682.86|1682.36|1679.11|1678.61|1489
1583411700000|2020-03-05 12:35:00|1679.73|1679.23|1678.61|1678.11|1680.36|1679.86|1677.36|1676.86|1451
1583412000000|2020-03-05 12:40:00|1678.63|1678.13|1678.13|1677.63|1678.63|1678.13|1675.75|1675.25|1784
1583412300000|2020-03-05 12:45:00|1677.88|1677.38|1674.63|1674.13|1678.38|1677.88|1674.63|1674.13|1435
1583412600000|2020-03-05 12:50:00|1674.75|1674.25|1675.75|1675.25|1676.13|1675.63|1673.88|1673.38|1708
1583412900000|2020-03-05 12:55:00|1675.63|1675.13|1673.88|1673.38|1677.25|1676.75|1673.88|1673.38|1435
1583413200000|2020-03-05 13:00:00|1674|1673.5|1673.38|1672.88|1676.38|1675.88|1672.13|1671.63|2281
1583413500000|2020-03-05 13:05:00|1673.5|1673|1675.63|1675.13|1675.63|1675.13|1672.88|1672.38|1074
1583413800000|2020-03-05 13:10:00|1675.5|1675|1677.38|1676.88|1678.13|1677.63|1675.38|1674.88|1446
1583414100000|2020-03-05 13:15:00|1677.5|1677|1673.88|1673.38|1677.5|1677|1673.63|1673.13|1094
1583414400000|2020-03-05 13:20:00|1673.63|1673.13|1670.63|1670.13|1673.63|1673.13|1669.88|1669.38|2003
1583414700000|2020-03-05 13:25:00|1670.5|1670|1671.5|1671|1672.5|1672|1670.13|1669.63|1201
1583415000000|2020-03-05 13:30:00|1671.38|1670.88|1669.38|1668.88|1671.63|1671.13|1668|1667.5|1558
1583415300000|2020-03-05 13:35:00|1669|1668.5|1668.88|1668.38|1670.88|1670.38|1667.38|1666.88|1163
1583415600000|2020-03-05 13:40:00|1668.75|1668.25|1671.13|1670.63|1671.38|1670.88|1668.63|1668.13|1184
1583415900000|2020-03-05 13:45:00|1671|1670.5|1671.5|1671|1673.88|1673.38|1671|1670.5|1834
1583416200000|2020-03-05 13:50:00|1671.63|1671.13|1672.13|1671.63|1673.38|1672.88|1670.38|1669.88|1268
1583416500000|2020-03-05 13:55:00|1672|1671.5|1671.75|1671.25|1672.88|1672.38|1671.13|1670.63|1422
1583416800000|2020-03-05 14:00:00|1671.88|1671.38|1670.88|1670.38|1673.25|1672.75|1670.38|1669.88|1337
1583417100000|2020-03-05 14:05:00|1670.63|1670.13|1668|1667.5|1670.63|1670.13|1667.13|1666.63|1470
1583417400000|2020-03-05 14:10:00|1668.13|1667.63|1668.5|1668|1669.63|1669.13|1667.88|1667.38|1601
1583417700000|2020-03-05 14:15:00|1668.38|1667.88|1666.88|1666.38|1669.38|1668.88|1666.88|1666.38|1216
1583418000000|2020-03-05 14:20:00|1667.13|1666.63|1669.63|1669.13|1669.63|1669.13|1667.13|1666.63|774
1583418300000|2020-03-05 14:25:00|1669.5|1669|1671.38|1670.88|1671.38|1670.88|1668.38|1667.88|1334
1583418600000|2020-03-05 14:30:00|1671.25|1670.75|1674.63|1674.13|1674.63|1674.13|1669.13|1668.63|3163
1583418900000|2020-03-05 14:35:00|1674.75|1674.25|1674.88|1674.38|1677.88|1677.38|1673.88|1673.38|5612
1583419200000|2020-03-05 14:40:00|1675.13|1674.63|1676.38|1675.88|1676.38|1675.88|1672.25|1671.75|2771
1583419500000|2020-03-05 14:45:00|1676.25|1675.75|1672.63|1672.13|1677.13|1676.63|1672.25|1671.75|2578
1583419800000|2020-03-05 14:50:00|1672.75|1672.25|1673.25|1672.75|1675.88|1675.38|1671.38|1670.88|3249
1583420100000|2020-03-05 14:55:00|1673.5|1673|1673.88|1673.38|1673.88|1673.38|1670.63|1670.13|2512
1583420400000|2020-03-05 15:00:00|1673.38|1672.88|1671.13|1670.63|1674.13|1673.63|1671.13|1670.63|3897
1583420700000|2020-03-05 15:05:00|1671|1670.5|1669.63|1669.13|1671.38|1670.88|1667.38|1666.88|4659
1583421000000|2020-03-05 15:10:00|1669.52|1669.02|1675.52|1675.02|1675.64|1675.14|1669.02|1668.52|2023
1583421300000|2020-03-05 15:15:00|1675.39|1674.89|1677.27|1676.77|1677.52|1677.02|1673.02|1672.52|2445
1583421600000|2020-03-05 15:20:00|1677.39|1676.89|1678.89|1678.39|1681.52|1681.02|1676.27|1675.77|2849
1583421900000|2020-03-05 15:25:00|1678.52|1678.02|1677.52|1677.02|1679.77|1679.27|1676.02|1675.52|2357
1583422200000|2020-03-05 15:30:00|1677.77|1677.27|1679.27|1678.77|1680.77|1680.27|1677.64|1677.14|6508
1583422500000|2020-03-05 15:35:00|1679.14|1678.64|1675.52|1675.02|1679.14|1678.64|1675.27|1674.77|2390
1583422800000|2020-03-05 15:40:00|1675.77|1675.27|1676.64|1676.14|1679.52|1679.02|1675.02|1674.52|2144
1583423100000|2020-03-05 15:45:00|1676.52|1676.02|1678.39|1677.89|1680.27|1679.77|1675.14|1674.64|2088
1583423400000|2020-03-05 15:50:00|1678.52|1678.02|1680.52|1680.02|1681.52|1681.02|1677.27|1676.77|2115
1583423700000|2020-03-05 15:55:00|1680.64|1680.14|1679.52|1679.02|1681.02|1680.52|1679.02|1678.52|1632
1583424000000|2020-03-05 16:00:00|1679.77|1679.27|1680.52|1680.02|1682.02|1681.52|1678.77|1678.27|2368
1583424300000|2020-03-05 16:05:00|1680.64|1680.14|1684.52|1684.02|1684.52|1684.02|1679.89|1679.39|2888
1583424600000|2020-03-05 16:10:00|1684.39|1683.89|1684.52|1684.02|1685.02|1684.52|1681.77|1681.27|7189
1583424900000|2020-03-05 16:15:00|1684.27|1683.77|1682.89|1682.39|1685.02|1684.52|1682.77|1682.27|4051
1583425200000|2020-03-05 16:20:00|1682.77|1682.27|1682.76|1681.26|1683.52|1683.02|1681.39|1680.89|4356
1583425500000|2020-03-05 16:25:00|1682.75|1681.25|1685.12|1683.62|1686.38|1684.88|1682.25|1680.75|2510
1583425800000|2020-03-05 16:30:00|1685.01|1683.51|1683.27|1681.77|1687.39|1685.89|1683.27|1681.77|393
1583426100000|2020-03-05 16:35:00|1682.89|1681.39|1678.14|1676.64|1682.89|1681.39|1677.39|1675.89|151
1583426400000|2020-03-05 16:40:00|1678.27|1676.77|1676.77|1675.27|1679.64|1678.14|1676.27|1674.77|114
1583426700000|2020-03-05 16:45:00|1676.64|1675.14|1677.89|1676.39|1678.77|1677.27|1676.27|1674.77|63
1583427000000|2020-03-05 16:50:00|1677.77|1676.27|1678.64|1677.14|1679.27|1677.77|1677.64|1676.14|107
1583427300000|2020-03-05 16:55:00|1678.77|1677.27|1677.14|1675.64|1679.89|1678.39|1676.52|1675.02|138
1583427600000|2020-03-05 17:00:00|1677.16|1675.66|1676.3|1674.8|1678.23|1676.73|1675.74|1674.24|0
1583427900000|2020-03-05 17:05:00|1676.28|1674.78|1673.68|1672.18|1676.31|1674.81|1672.74|1671.24|0
1583428200000|2020-03-05 17:10:00|1673.66|1672.16|1673.33|1671.83|1675.62|1674.12|1673.14|1671.64|0
1583428500000|2020-03-05 17:15:00|1673.34|1671.84|1670.75|1669.25|1674.38|1672.88|1670.75|1669.25|0
1583428800000|2020-03-05 17:20:00|1670.77|1669.27|1669.27|1667.77|1671.85|1670.35|1669.08|1667.58|0
1583429100000|2020-03-05 17:25:00|1669.28|1667.78|1670.01|1668.51|1670.96|1669.46|1667.36|1665.86|0
1583429400000|2020-03-05 17:30:00|1670|1668.5|1670.73|1669.23|1672.62|1671.12|1670|1668.5|0
1583429700000|2020-03-05 17:35:00|1670.74|1669.24|1666.19|1664.69|1671.7|1670.2|1665.77|1664.27|0
1583430000000|2020-03-05 17:40:00|1666.2|1664.7|1661.09|1659.59|1666.68|1665.18|1661.09|1659.59|0
1583430300000|2020-03-05 17:45:00|1661.07|1659.57|1663.49|1661.99|1663.5|1662|1659.41|1657.91|0
1583430600000|2020-03-05 17:50:00|1663.47|1661.97|1662.84|1661.34|1663.52|1662.02|1660.65|1659.15|0
1583430900000|2020-03-05 17:55:00|1662.83|1661.33|1659.88|1658.38|1663.05|1661.55|1659.88|1658.38|0
1583431200000|2020-03-05 18:00:00|1659.86|1658.36|1661.22|1659.72|1662.4|1660.9|1659.83|1658.33|0
1583431500000|2020-03-05 18:05:00|1661.2|1659.7|1659.35|1657.85|1662.77|1661.27|1658.79|1657.29|0
1583431800000|2020-03-05 18:10:00|1659.36|1657.86|1658.78|1657.28|1661.31|1659.81|1657.77|1656.27|0
1583432100000|2020-03-05 18:15:00|1658.77|1657.27|1658.86|1657.36|1659.95|1658.45|1657.78|1656.28|0
1583432400000|2020-03-05 18:20:00|1658.83|1657.33|1660.54|1659.04|1661.94|1660.44|1657.87|1656.37|0
1583432700000|2020-03-05 18:25:00|1660.55|1659.05|1663.32|1661.82|1663.32|1661.82|1660.51|1659.01|0
1583433000000|2020-03-05 18:30:00|1663.43|1661.93|1664.7|1663.2|1665.72|1664.22|1662.22|1660.72|0
1583433300000|2020-03-05 18:35:00|1664.69|1663.19|1665|1663.5|1668.16|1666.66|1664.69|1663.19|0
1583433600000|2020-03-05 18:40:00|1664.97|1663.47|1663|1661.5|1665.55|1664.05|1662.97|1661.47|0
1583433900000|2020-03-05 18:45:00|1663.02|1661.52|1667.61|1666.11|1668.12|1666.62|1662.5|1661|0
1583434200000|2020-03-05 18:50:00|1667.62|1666.12|1664.3|1662.8|1668.79|1667.29|1664.29|1662.79|0
1583434500000|2020-03-05 18:55:00|1664.29|1662.79|1667.43|1665.93|1667.46|1665.96|1664.29|1662.79|0
1583434800000|2020-03-05 19:00:00|1667.42|1665.92|1662.58|1661.08|1667.42|1665.92|1662.07|1660.57|0
1583435100000|2020-03-05 19:05:00|1662.56|1661.06|1662.75|1661.25|1664.17|1662.67|1662.21|1660.71|0
1583435400000|2020-03-05 19:10:00|1662.74|1661.24|1665.77|1664.27|1666.64|1665.14|1661.76|1660.26|0
1583435700000|2020-03-05 19:15:00|1665.75|1664.25|1662.19|1660.69|1665.77|1664.27|1661.67|1660.17|0
1583436000000|2020-03-05 19:20:00|1662.2|1660.7|1658.66|1657.16|1663.16|1661.66|1658.66|1657.16|0
1583436300000|2020-03-05 19:25:00|1658.67|1657.17|1658.96|1657.46|1660.83|1659.33|1658.05|1656.55|0
1583436600000|2020-03-05 19:30:00|1658.9|1657.4|1660.24|1658.74|1661.75|1660.25|1658.9|1657.4|0
1583436900000|2020-03-05 19:35:00|1660.23|1658.73|1663.78|1662.28|1664.78|1663.28|1659.2|1657.7|0
1583437200000|2020-03-05 19:40:00|1663.76|1662.26|1661.86|1660.36|1664.85|1663.35|1661.84|1660.34|0
1583437500000|2020-03-05 19:45:00|1661.85|1660.35|1662.6|1661.1|1662.6|1661.1|1659.88|1658.38|0
1583437800000|2020-03-05 19:50:00|1662.66|1661.16|1659.77|1658.27|1663.87|1662.37|1659.76|1658.26|0
1583438100000|2020-03-05 19:55:00|1659.78|1658.28|1661.32|1659.82|1662.84|1661.34|1659.74|1658.24|0
1583438400000|2020-03-05 20:00:00|1661.35|1659.85|1660|1658.5|1661.73|1660.23|1659.55|1658.05|0
1583438700000|2020-03-05 20:05:00|1660.01|1658.51|1661.54|1660.04|1662.04|1660.54|1659.53|1658.03|0
1583439000000|2020-03-05 20:10:00|1661.52|1660.02|1657.35|1655.85|1662.23|1660.73|1656.32|1654.82|0
1583439300000|2020-03-05 20:15:00|1657.37|1655.87|1656.25|1654.75|1658.77|1657.27|1655.37|1653.87|0
1583439600000|2020-03-05 20:20:00|1656.19|1654.69|1655.75|1654.25|1658.4|1656.9|1655.24|1653.74|0
1583439900000|2020-03-05 20:25:00|1655.76|1654.26|1655.71|1654.21|1657.85|1656.35|1653.78|1652.28|0
1583440200000|2020-03-05 20:30:00|1655.73|1654.23|1662.5|1661|1664.54|1663.04|1654.79|1653.29|0
1583440500000|2020-03-05 20:35:00|1662.48|1660.98|1657.66|1656.16|1663.52|1662.02|1657.66|1656.16|0
1583440800000|2020-03-05 20:40:00|1657.68|1656.18|1659.95|1658.45|1660.66|1659.16|1655.09|1653.59|0
1583441100000|2020-03-05 20:45:00|1659.64|1658.14|1657.9|1656.4|1660.6|1659.1|1656.7|1655.2|0
1583441400000|2020-03-05 20:50:00|1657.86|1656.36|1658.78|1657.28|1663.54|1662.04|1657.47|1655.97|0
1583441700000|2020-03-05 20:55:00|1658.84|1657.34|1661.26|1659.76|1663.27|1661.77|1656.95|1655.45|0
1583442000000|2020-03-05 21:00:00|1660.8|1659.3|1657.6|1656.1|1660.94|1659.44|1656.71|1655.21|0
1583442300000|2020-03-05 21:05:00|1657.62|1656.12|1656.6|1655.1|1658.73|1657.23|1655.65|1654.15|0
1583442600000|2020-03-05 21:10:00|1656.62|1655.12|1656.99|1655.49|1658.22|1656.72|1655.42|1653.92|0
1583442900000|2020-03-05 21:15:00|1657.01|1655.51|1657.6|1656.1|1657.64|1656.14|1657.01|1655.51|0
1583443200000|2020-03-05 21:20:00|1657.51|1656.01|1657.58|1656.08|1657.6|1656.1|1657.37|1655.87|0
1583443500000|2020-03-05 21:25:00|1657.53|1656.03|1657.67|1656.17|1657.75|1656.25|1657.53|1656.03|0
1583443800000|2020-03-05 21:30:00|1657.73|1656.23|1658.24|1656.74|1658.32|1656.82|1655.86|1654.36|0
1583444100000|2020-03-05 21:35:00|1658.26|1656.76|1659.73|1658.23|1659.88|1658.38|1658.09|1656.59|0
1583444400000|2020-03-05 21:40:00|1659.71|1658.21|1660.86|1659.36|1661.59|1660.09|1659.48|1657.98|0
1583444700000|2020-03-05 21:45:00|1660.88|1659.38|1659.05|1657.55|1660.99|1659.49|1658.43|1656.93|0
1583445000000|2020-03-05 21:50:00|1659.03|1657.53|1661.23|1659.73|1661.37|1659.87|1658.8|1657.3|0
1583445300000|2020-03-05 21:55:00|1661.25|1659.75|1662.21|1660.71|1662.6|1661.1|1661.12|1659.62|0
1583445600000|2020-03-05 22:00:00|1662.13|1660.63|1661.88|1660.38|1662.26|1660.76|1661.88|1660.38|0
1583445900000|2020-03-05 22:05:00|1661.92|1660.42|1661.46|1659.96|1661.92|1660.42|1661.38|1659.88|0
1583446200000|2020-03-05 22:10:00|1661.38|1659.88|1661.59|1660.09|1661.59|1660.09|1661.26|1659.76|0
1583446500000|2020-03-05 22:15:00|1661.55|1660.05|1662.22|1660.72|1662.42|1660.92|1661.38|1659.88|0
1583446800000|2020-03-05 22:20:00|1662.18|1660.68|1662.22|1660.72|1662.27|1660.77|1662.14|1660.64|0
1583447100000|2020-03-05 22:25:00|1662.27|1660.77|1662.31|1660.81|1662.39|1660.89|1662.22|1660.72|0
1583447400000|2020-03-05 22:30:00|1662.14|1660.64|1662.22|1660.72|1662.27|1660.77|1662.1|1660.6|0
1583447700000|2020-03-05 22:35:00|1662.18|1660.68|1662.52|1661.02|1662.64|1661.14|1661.81|1660.31|0
1583448000000|2020-03-05 22:40:00|1662.43|1660.93|1662.22|1660.72|1662.43|1660.93|1662.01|1660.51|0
1583448300000|2020-03-05 22:45:00|1661.97|1660.47|1662.42|1660.92|1662.55|1661.05|1661.97|1660.47|0
1583448600000|2020-03-05 22:50:00|1662.38|1660.88|1662.17|1660.67|1662.51|1661.01|1662.17|1660.67|0
1583448900000|2020-03-05 22:55:00|1662.38|1660.88|1662.96|1661.46|1662.96|1661.46|1662.34|1660.84|0
1583449200000|2020-03-05 23:00:00|1663.01|1661.51|1662.08|1660.58|1663.6|1662.1|1660.89|1659.39|0
1583449500000|2020-03-05 23:05:00|1662.09|1660.59|1659.96|1658.46|1662.37|1660.87|1659.41|1657.91|0
1583449800000|2020-03-05 23:10:00|1659.98|1658.48|1663.06|1661.56|1663.6|1662.1|1659.98|1658.48|0
1583450100000|2020-03-05 23:15:00|1663.08|1661.58|1663.59|1662.09|1663.69|1662.19|1662.63|1661.13|0
1583450400000|2020-03-05 23:20:00|1663.6|1662.1|1663.1|1661.6|1663.69|1662.19|1662.72|1661.22|0
1583450700000|2020-03-05 23:25:00|1663.12|1661.62|1663.74|1662.24|1663.93|1662.43|1663.1|1661.6|0
1583451000000|2020-03-05 23:30:00|1663.75|1662.25|1663.64|1662.14|1664.18|1662.68|1663.1|1661.6|0
1583451300000|2020-03-05 23:35:00|1663.66|1662.16|1663.54|1662.04|1664.18|1662.68|1663.54|1662.04|0
1583451600000|2020-03-05 23:40:00|1663.55|1662.05|1664.18|1662.68|1664.18|1662.68|1663.03|1661.53|0
1583451900000|2020-03-05 23:45:00|1664.17|1662.67|1664.18|1662.68|1664.33|1662.83|1663.79|1662.29|0
1583452200000|2020-03-05 23:50:00|1664.19|1662.69|1663.93|1662.43|1664.48|1662.98|1663.79|1662.29|0
1583452500000|2020-03-05 23:55:00|1663.95|1662.45|1664.48|1662.98|1664.48|1662.98|1663.79|1662.29|0
1583452800000|2020-03-06 00:00:00|1664.5|1663|1665.59|1664.09|1665.59|1664.09|1664.33|1662.83|0
1583453100000|2020-03-06 00:05:00|1665.58|1664.08|1665.47|1663.97|1665.69|1664.19|1664.09|1662.59|0
1583453400000|2020-03-06 00:10:00|1665.49|1663.99|1667.49|1665.99|1667.87|1666.37|1665.45|1663.95|0
1583453700000|2020-03-06 00:15:00|1667.5|1666|1672.42|1670.92|1672.97|1671.47|1667.18|1665.68|0
1583454000000|2020-03-06 00:20:00|1672.36|1670.86|1671.66|1670.16|1672.42|1670.92|1670.73|1669.23|0
1583454300000|2020-03-06 00:25:00|1671.64|1670.14|1670.69|1669.19|1671.9|1670.4|1670.29|1668.79|0
1583454600000|2020-03-06 00:30:00|1670.7|1669.2|1669.8|1668.3|1671.63|1670.13|1669.76|1668.26|0
1583454900000|2020-03-06 00:35:00|1669.79|1668.29|1667.12|1665.62|1669.8|1668.3|1665.35|1663.85|0
1583455200000|2020-03-06 00:40:00|1666.81|1665.31|1665.35|1663.85|1666.82|1665.32|1664.74|1663.24|0
1583455500000|2020-03-06 00:45:00|1665.33|1663.83|1664.95|1663.45|1665.36|1663.86|1662.84|1661.34|0
1583455800000|2020-03-06 00:50:00|1664.89|1663.39|1666.11|1664.61|1666.7|1665.2|1664.31|1662.81|0
1583456100000|2020-03-06 00:55:00|1666.06|1664.56|1666.97|1665.47|1667.24|1665.74|1665.77|1664.27|0
1583456400000|2020-03-06 01:00:00|1666.98|1665.48|1663.36|1661.86|1666.98|1665.48|1662.61|1661.11|0
1583456700000|2020-03-06 01:05:00|1663.37|1661.87|1661.39|1659.89|1665.02|1663.52|1660.98|1659.48|0
1583457000000|2020-03-06 01:10:00|1661.45|1659.95|1660.39|1658.89|1662.36|1660.86|1659.92|1658.42|0
1583457300000|2020-03-06 01:15:00|1660.41|1658.91|1659.96|1658.46|1661.35|1659.85|1659.48|1657.98|0
1583457600000|2020-03-06 01:20:00|1659.97|1658.47|1661.42|1659.92|1661.87|1660.37|1659.5|1658|0
1583457900000|2020-03-06 01:25:00|1661.43|1659.93|1660.02|1658.52|1661.89|1660.39|1659.58|1658.08|0
1583458200000|2020-03-06 01:30:00|1660.03|1658.53|1660.89|1659.39|1661.67|1660.17|1660.02|1658.52|0
1583458500000|2020-03-06 01:35:00|1660.9|1659.4|1662.08|1660.58|1662.24|1660.74|1660.37|1658.87|0
1583458800000|2020-03-06 01:40:00|1662.24|1660.74|1662.68|1661.18|1663.2|1661.7|1662.07|1660.57|0
1583459100000|2020-03-06 01:45:00|1662.7|1661.2|1660.26|1658.76|1662.7|1661.2|1659.82|1658.32|0
1583459400000|2020-03-06 01:50:00|1660.27|1658.77|1657.84|1656.34|1660.27|1658.77|1657.84|1656.34|0
1583459700000|2020-03-06 01:55:00|1657.82|1656.32|1655.2|1653.7|1657.82|1656.32|1655|1653.5|0
1583460000000|2020-03-06 02:00:00|1655.09|1653.59|1653.14|1651.64|1655.72|1654.22|1651.67|1650.17|0
1583460300000|2020-03-06 02:05:00|1653.13|1651.63|1651.15|1649.65|1653.13|1651.63|1650.68|1649.18|0
1583460600000|2020-03-06 02:10:00|1651.14|1649.64|1649.49|1647.99|1651.62|1650.12|1649.27|1647.77|0
1583460900000|2020-03-06 02:15:00|1649.55|1648.05|1653.72|1652.22|1654.2|1652.7|1649.55|1648.05|0
1583461200000|2020-03-06 02:20:00|1653.71|1652.21|1651.18|1649.68|1653.72|1652.22|1649.74|1648.24|0
1583461500000|2020-03-06 02:25:00|1651.17|1649.67|1649.86|1648.36|1651.24|1649.74|1648.72|1647.22|0
1583461800000|2020-03-06 02:30:00|1649.88|1648.38|1651.38|1649.88|1651.89|1650.39|1649.39|1647.89|0
1583462100000|2020-03-06 02:35:00|1651.44|1649.94|1654.58|1653.08|1654.81|1653.31|1651.37|1649.87|0
1583462400000|2020-03-06 02:40:00|1654.73|1653.23|1652.83|1651.33|1654.77|1653.27|1651.81|1650.31|0
1583462700000|2020-03-06 02:45:00|1652.84|1651.34|1650.16|1648.66|1653.78|1652.28|1649.69|1648.19|0
1583463000000|2020-03-06 02:50:00|1650.11|1648.61|1651.66|1650.16|1652.16|1650.66|1649.72|1648.22|0
1583463300000|2020-03-06 02:55:00|1651.67|1650.17|1649.18|1647.68|1652.16|1650.66|1649.02|1647.52|0
1583463600000|2020-03-06 03:00:00|1649.19|1647.69|1649.72|1648.22|1650.2|1648.7|1648.23|1646.73|0
1583463900000|2020-03-06 03:05:00|1649.74|1648.24|1648.75|1647.25|1649.77|1648.27|1648.75|1647.25|0
1583464200000|2020-03-06 03:10:00|1648.77|1647.27|1648.25|1646.75|1649.21|1647.71|1648.22|1646.72|0
1583464500000|2020-03-06 03:15:00|1648.23|1646.73|1648.25|1646.75|1648.72|1647.22|1647.79|1646.29|0
1583464800000|2020-03-06 03:20:00|1648.22|1646.72|1650.18|1648.68|1650.2|1648.7|1647.79|1646.29|0
1583465100000|2020-03-06 03:25:00|1650.17|1648.67|1648.25|1646.75|1650.61|1649.11|1647.78|1646.28|0
1583465400000|2020-03-06 03:30:00|1648.28|1646.78|1650.39|1648.89|1650.86|1649.36|1648.26|1646.76|0
1583465700000|2020-03-06 03:35:00|1650.38|1648.88|1652.55|1651.05|1652.84|1651.34|1649.42|1647.92|0
1583466000000|2020-03-06 03:40:00|1652.57|1651.07|1651.14|1649.64|1652.57|1651.07|1650.39|1648.89|0
1583466300000|2020-03-06 03:45:00|1651.2|1649.7|1648.96|1647.46|1651.37|1649.87|1648.5|1647|0
1583466600000|2020-03-06 03:50:00|1648.98|1647.48|1647.96|1646.46|1649.49|1647.99|1647.33|1645.83|0
1583466900000|2020-03-06 03:55:00|1647.95|1646.45|1647.63|1646.13|1648.15|1646.65|1646.88|1645.38|0
1583467200000|2020-03-06 04:00:00|1647.65|1646.15|1647.22|1645.72|1648.16|1646.66|1647.17|1645.67|0
1583467500000|2020-03-06 04:05:00|1647.21|1645.71|1648.41|1646.91|1648.64|1647.14|1647.17|1645.67|0
1583467800000|2020-03-06 04:10:00|1648.36|1646.86|1648.51|1647.01|1650.58|1649.08|1647.89|1646.39|0
1583468100000|2020-03-06 04:15:00|1648.66|1647.16|1647.68|1646.18|1649.17|1647.67|1647.16|1645.66|0
1583468400000|2020-03-06 04:20:00|1647.7|1646.2|1647.7|1646.2|1648.64|1647.14|1647.18|1645.68|0
1583468700000|2020-03-06 04:25:00|1647.71|1646.21|1647.63|1646.13|1648.63|1647.13|1647.6|1646.1|0
1583469000000|2020-03-06 04:30:00|1647.64|1646.14|1647.33|1645.83|1648.12|1646.62|1647.08|1645.58|0
1583469300000|2020-03-06 04:35:00|1647.32|1645.82|1649.11|1647.61|1649.13|1647.63|1647.11|1645.61|0
1583469600000|2020-03-06 04:40:00|1649.08|1647.58|1648.63|1647.13|1649.52|1648.02|1648.56|1647.06|0
1583469900000|2020-03-06 04:45:00|1648.64|1647.14|1648.64|1647.14|1649.55|1648.05|1648.09|1646.59|0
1583470200000|2020-03-06 04:50:00|1648.63|1647.13|1648.13|1646.63|1649.12|1647.62|1647.67|1646.17|0
1583470500000|2020-03-06 04:55:00|1648.14|1646.64|1648.15|1646.65|1648.93|1647.43|1647.92|1646.42|0
1583470800000|2020-03-06 05:00:00|1648.16|1646.66|1648.57|1647.07|1649.09|1647.59|1647.58|1646.08|0
1583471100000|2020-03-06 05:05:00|1648.58|1647.08|1646.5|1645|1649.05|1647.55|1646.5|1645|0
1583471400000|2020-03-06 05:10:00|1646.51|1645.01|1645.56|1644.06|1646.99|1645.49|1645.54|1644.04|0
1583471700000|2020-03-06 05:15:00|1645.55|1644.05|1646.97|1645.47|1646.98|1645.48|1645.54|1644.04|0
1583472000000|2020-03-06 05:20:00|1646.98|1645.48|1646.52|1645.02|1647.5|1646|1646.05|1644.55|0
1583472300000|2020-03-06 05:25:00|1646.53|1645.03|1644.66|1643.16|1646.58|1645.08|1644.66|1643.16|0
1583472600000|2020-03-06 05:30:00|1644.67|1643.17|1646.5|1645|1648.04|1646.54|1644.67|1643.17|0
1583472900000|2020-03-06 05:35:00|1646.52|1645.02|1645.92|1644.42|1647.39|1645.89|1645.9|1644.4|0
1583473200000|2020-03-06 05:40:00|1645.93|1644.43|1647.4|1645.9|1647.4|1645.9|1645.93|1644.43|0
1583473500000|2020-03-06 05:45:00|1647.38|1645.88|1647.92|1646.42|1648.4|1646.9|1646.91|1645.41|0
1583473800000|2020-03-06 05:50:00|1647.93|1646.43|1647.96|1646.46|1648.41|1646.91|1646.96|1645.46|0
1583474100000|2020-03-06 05:55:00|1648.01|1646.51|1648.98|1647.48|1649.45|1647.95|1647.88|1646.38|0
1583474400000|2020-03-06 06:00:00|1648.96|1647.46|1647.98|1646.48|1649.44|1647.94|1647.97|1646.47|0
1583474700000|2020-03-06 06:05:00|1647.97|1646.47|1649.73|1648.23|1650|1648.5|1647.97|1646.47|0
1583475000000|2020-03-06 06:10:00|1649.67|1648.17|1653.12|1651.62|1654.45|1652.95|1649.64|1648.14|0
1583475300000|2020-03-06 06:15:00|1652.96|1651.46|1654.53|1653.03|1655.75|1654.25|1651.98|1650.48|0
1583475600000|2020-03-06 06:20:00|1654.54|1653.04|1653.33|1651.83|1655.04|1653.54|1653.3|1651.8|0
1583475900000|2020-03-06 06:25:00|1653.32|1651.82|1653.83|1652.33|1654.88|1653.38|1652.82|1651.32|0
1583476200000|2020-03-06 06:30:00|1653.8|1652.3|1654.7|1653.2|1655.19|1653.69|1653.73|1652.23|0
1583476500000|2020-03-06 06:35:00|1654.71|1653.21|1653.9|1652.4|1654.84|1653.34|1653.41|1651.91|0
1583476800000|2020-03-06 06:40:00|1653.91|1652.41|1650.24|1648.74|1654.38|1652.88|1649.71|1648.21|0
1583477100000|2020-03-06 06:45:00|1650.25|1648.75|1648.66|1647.16|1650.25|1648.75|1648.63|1647.13|0
1583477400000|2020-03-06 06:50:00|1648.69|1647.19|1648.12|1646.62|1650.02|1648.52|1648.01|1646.51|0
1583477700000|2020-03-06 06:55:00|1648.11|1646.61|1648.27|1646.77|1648.69|1647.19|1647.14|1645.64|0
1583478000000|2020-03-06 07:00:00|1648.5|1647|1652.68|1651.18|1653.6|1652.1|1648.5|1647|0
1583478300000|2020-03-06 07:05:00|1652.73|1651.23|1653.51|1652.01|1654.15|1652.65|1652.12|1650.62|0
1583478600000|2020-03-06 07:10:00|1653.52|1652.02|1650.69|1649.19|1653.98|1652.48|1650.26|1648.76|0
1583478900000|2020-03-06 07:15:00|1650.68|1649.18|1649.76|1648.26|1651.65|1650.15|1649.18|1647.68|0
1583479200000|2020-03-06 07:20:00|1649.88|1648.38|1650.79|1649.29|1650.92|1649.42|1648.63|1647.13|0
1583479500000|2020-03-06 07:25:00|1650.78|1649.28|1649.07|1647.57|1651.43|1649.93|1648.54|1647.04|0
1583479800000|2020-03-06 07:30:00|1649.08|1647.58|1650.77|1649.27|1651.64|1650.14|1648.02|1646.52|78
1583480100000|2020-03-06 07:35:00|1651.27|1649.77|1652.14|1650.64|1652.89|1651.39|1651.27|1649.77|66
1583480400000|2020-03-06 07:40:00|1652.39|1650.89|1654.64|1653.14|1655.02|1653.52|1652.02|1650.52|129
1583480700000|2020-03-06 07:45:00|1654.77|1653.27|1653.02|1651.52|1654.77|1653.27|1653.02|1651.52|31
1583481000000|2020-03-06 07:50:00|1652.89|1651.39|1651.64|1650.14|1653.27|1651.77|1651.27|1649.77|99
1583481300000|2020-03-06 07:55:00|1651.77|1650.27|1649.76|1648.26|1652.74|1651.24|1649.28|1647.78|0
1583481600000|2020-03-06 08:00:00|1649.78|1648.28|1651.89|1651.39|1655.27|1654.77|1646.77|1646.27|6461
1583481900000|2020-03-06 08:05:00|1651.77|1651.27|1657.52|1657.02|1658.27|1657.77|1650.52|1650.02|3518
1583482200000|2020-03-06 08:10:00|1657.64|1657.14|1653.02|1652.52|1657.77|1657.27|1651.02|1650.52|3896
1583482500000|2020-03-06 08:15:00|1652.89|1652.39|1654.14|1653.64|1654.39|1653.89|1650.27|1649.77|3113
1583482800000|2020-03-06 08:20:00|1654.27|1653.77|1651.52|1651.02|1657.02|1656.52|1650.77|1650.27|2235
1583483100000|2020-03-06 08:25:00|1651.39|1650.89|1648.77|1648.27|1652.27|1651.77|1648.77|1648.27|2143
1583483400000|2020-03-06 08:30:00|1648.89|1648.39|1643.52|1643.02|1650.27|1649.77|1643.52|1643.02|2855
1583483700000|2020-03-06 08:35:00|1643.39|1642.89|1637.64|1637.14|1643.77|1643.27|1637.52|1637.02|3328
1583484000000|2020-03-06 08:40:00|1637.36|1636.86|1643.11|1642.61|1644.24|1643.74|1636.99|1636.49|2677
1583484300000|2020-03-06 08:45:00|1642.99|1642.49|1643.36|1642.86|1646.49|1645.99|1642.11|1641.61|2719
1583484600000|2020-03-06 08:50:00|1643.24|1642.74|1643.61|1643.11|1643.61|1643.11|1639.74|1639.24|2079
1583484900000|2020-03-06 08:55:00|1643.49|1642.99|1649.49|1648.99|1649.99|1649.49|1643.49|1642.99|4025
1583485200000|2020-03-06 09:00:00|1649.74|1649.24|1654.74|1654.24|1655.49|1654.99|1649.74|1649.24|2972
1583485500000|2020-03-06 09:05:00|1654.86|1654.36|1652.74|1652.24|1655.74|1655.24|1651.74|1651.24|1916
1583485800000|2020-03-06 09:10:00|1652.99|1652.49|1648.74|1648.24|1652.99|1652.49|1645.74|1645.24|2043
1583486100000|2020-03-06 09:15:00|1648.61|1648.11|1647.61|1647.11|1648.61|1648.11|1643.24|1642.74|2806
1583486400000|2020-03-06 09:20:00|1647.49|1646.99|1643.49|1642.99|1648.49|1647.99|1643.11|1642.61|1273
1583486700000|2020-03-06 09:25:00|1643.61|1643.11|1645.11|1644.61|1645.74|1645.24|1642.99|1642.49|1310
1583487000000|2020-03-06 09:30:00|1644.99|1644.49|1642.36|1641.86|1645.24|1644.74|1641.99|1641.49|1210
1583487300000|2020-03-06 09:35:00|1642.49|1641.99|1639.74|1639.24|1642.99|1642.49|1638.49|1637.99|2418
1583487600000|2020-03-06 09:40:00|1639.49|1638.99|1638.49|1637.99|1641.24|1640.74|1637.99|1637.49|1584
1583487900000|2020-03-06 09:45:00|1638.74|1638.24|1638.24|1637.74|1639.74|1639.24|1636.74|1636.24|2398
1583488200000|2020-03-06 09:50:00|1638.49|1637.99|1637.74|1637.24|1640.74|1640.24|1637.11|1636.61|2392
1583488500000|2020-03-06 09:55:00|1637.61|1637.11|1634.99|1634.49|1638.49|1637.99|1634.99|1634.49|2617
1583488800000|2020-03-06 10:00:00|1635.11|1634.61|1634.86|1634.36|1637.99|1637.49|1634.24|1633.74|3070
1583489100000|2020-03-06 10:05:00|1634.99|1634.49|1633.24|1632.74|1635.24|1634.74|1632.74|1632.24|2963
1583489400000|2020-03-06 10:10:00|1633.49|1632.99|1634.36|1633.86|1635.61|1635.11|1632.11|1631.61|2305
1583489700000|2020-03-06 10:15:00|1634.49|1633.99|1635.74|1635.24|1635.99|1635.49|1631.74|1631.24|1527
1583490000000|2020-03-06 10:20:00|1635.49|1634.99|1631.74|1631.24|1635.49|1634.99|1631.24|1630.74|1923
1583490300000|2020-03-06 10:25:00|1631.99|1631.49|1630.86|1630.36|1632.99|1632.49|1629.99|1629.49|1374
1583490600000|2020-03-06 10:30:00|1630.99|1630.49|1631.49|1630.99|1633.74|1633.24|1629.61|1629.11|1731
1583490900000|2020-03-06 10:35:00|1631.74|1631.24|1627.74|1627.24|1632.24|1631.74|1626.86|1626.36|2791
1583491200000|2020-03-06 10:40:00|1627.86|1627.36|1628.11|1627.61|1629.36|1628.86|1626.74|1626.24|1888
1583491500000|2020-03-06 10:45:00|1627.99|1627.49|1628.74|1628.24|1630.74|1630.24|1627.24|1626.74|1515
1583491800000|2020-03-06 10:50:00|1628.61|1628.11|1632.11|1631.61|1632.36|1631.86|1627.49|1626.99|1931
1583492100000|2020-03-06 10:55:00|1631.99|1631.49|1633.61|1633.11|1634.36|1633.86|1631.24|1630.74|2022
1583492400000|2020-03-06 11:00:00|1633.49|1632.99|1639.99|1639.49|1639.99|1639.49|1632.49|1631.99|2337
1583492700000|2020-03-06 11:05:00|1640.24|1639.74|1633.74|1633.24|1641.24|1640.74|1633.24|1632.74|2571
1583493000000|2020-03-06 11:10:00|1633.61|1633.11|1632.11|1631.61|1635.99|1635.49|1631.74|1631.24|1798
1583493300000|2020-03-06 11:15:00|1632.36|1631.86|1634.24|1633.74|1635.24|1634.74|1632.24|1631.74|1180
1583493600000|2020-03-06 11:20:00|1633.99|1633.49|1634.11|1633.61|1635.74|1635.24|1633.24|1632.74|2954
1583493900000|2020-03-06 11:25:00|1634.24|1633.74|1632.49|1631.99|1635.24|1634.74|1631.99|1631.49|1089
1583494200000|2020-03-06 11:30:00|1632.36|1631.86|1631.49|1630.99|1634.61|1634.11|1630.99|1630.49|1335
1583494500000|2020-03-06 11:35:00|1631.61|1631.11|1631.24|1630.74|1633.24|1632.74|1629.99|1629.49|1744
1583494800000|2020-03-06 11:40:00|1631.36|1630.86|1630.74|1630.24|1632.99|1632.49|1630.49|1629.99|948
1583495100000|2020-03-06 11:45:00|1630.86|1630.36|1633.49|1632.99|1633.99|1633.49|1630.49|1629.99|1084
1583495400000|2020-03-06 11:50:00|1633.99|1633.49|1635.24|1634.74|1635.99|1635.49|1633.49|1632.99|2185
1583495700000|2020-03-06 11:55:00|1635.49|1634.99|1632.24|1631.74|1635.99|1635.49|1632.24|1631.74|691
1583496000000|2020-03-06 12:00:00|1632.49|1631.99|1635.24|1634.74|1635.49|1634.99|1632.49|1631.99|997
1583496300000|2020-03-06 12:05:00|1635.49|1634.99|1634.99|1634.49|1635.49|1634.99|1633.74|1633.24|672
1583496600000|2020-03-06 12:10:00|1634.86|1634.36|1636.49|1635.99|1636.49|1635.99|1633.99|1633.49|820
1583496900000|2020-03-06 12:15:00|1636.36|1635.86|1638.36|1637.86|1638.36|1637.86|1634.74|1634.24|3041
1583497200000|2020-03-06 12:20:00|1638.24|1637.74|1637.49|1636.99|1638.99|1638.49|1637.49|1636.99|1333
1583497500000|2020-03-06 12:25:00|1637.36|1636.86|1633.99|1633.49|1637.49|1636.99|1633.49|1632.99|1239
1583497800000|2020-03-06 12:30:00|1634.11|1633.61|1635.49|1634.99|1637.49|1636.99|1633.86|1633.36|1026
1583498100000|2020-03-06 12:35:00|1635.74|1635.24|1637.24|1636.74|1638.24|1637.74|1635.49|1634.99|881
1583498400000|2020-03-06 12:40:00|1637.12|1636.62|1634.87|1634.37|1637.12|1636.62|1633.99|1633.49|1264
1583498700000|2020-03-06 12:45:00|1635.12|1634.62|1632.37|1631.87|1636.49|1635.99|1632.37|1631.87|1196
1583499000000|2020-03-06 12:50:00|1632.62|1632.12|1631.49|1630.99|1633.62|1633.12|1629.49|1628.99|2147
1583499300000|2020-03-06 12:55:00|1631.37|1630.87|1631.74|1631.24|1631.87|1631.37|1630.12|1629.62|998
1583499600000|2020-03-06 13:00:00|1631.87|1631.37|1630.87|1630.37|1633.12|1632.62|1630.12|1629.62|3420
1583499900000|2020-03-06 13:05:00|1630.99|1630.49|1630.62|1630.12|1631.87|1631.37|1630.12|1629.62|2637
1583500200000|2020-03-06 13:10:00|1630.49|1629.99|1630.12|1629.62|1631.49|1630.99|1629.37|1628.87|1347
1583500500000|2020-03-06 13:15:00|1630.24|1629.74|1629.99|1629.49|1632.12|1631.62|1629.74|1629.24|1001
1583500800000|2020-03-06 13:20:00|1630.12|1629.62|1628.37|1627.87|1631.99|1631.49|1628.37|1627.87|2782
1583501100000|2020-03-06 13:25:00|1628.62|1628.12|1627.37|1626.87|1629.62|1629.12|1626.24|1625.74|3816
1583501400000|2020-03-06 13:30:00|1627.49|1626.99|1629.37|1628.87|1630.12|1629.62|1626.87|1626.37|3725
1583501700000|2020-03-06 13:35:00|1629.12|1628.62|1630.24|1629.74|1632.74|1632.24|1627.12|1626.62|1937
1583502000000|2020-03-06 13:40:00|1630.37|1629.87|1627.37|1626.87|1630.99|1630.49|1626.99|1626.49|1885
1583502300000|2020-03-06 13:45:00|1627.49|1626.99|1630.87|1630.37|1632.12|1631.62|1626.99|1626.49|1326
1583502600000|2020-03-06 13:50:00|1630.74|1630.24|1632.12|1631.62|1632.87|1632.37|1627.37|1626.87|2097
1583502900000|2020-03-06 13:55:00|1631.99|1631.49|1630.37|1629.87|1633.87|1633.37|1628.37|1627.87|1685
1583503200000|2020-03-06 14:00:00|1629.87|1629.37|1628.49|1627.99|1629.87|1629.37|1627.62|1627.12|1793
1583503500000|2020-03-06 14:05:00|1628.37|1627.87|1627.24|1626.74|1629.24|1628.74|1626.12|1625.62|3155
1583503800000|2020-03-06 14:10:00|1627.37|1626.87|1623.62|1623.12|1628.62|1628.12|1623.62|1623.12|2365
1583504100000|2020-03-06 14:15:00|1623.74|1623.24|1621.87|1621.37|1623.99|1623.49|1620.12|1619.62|3753
1583504400000|2020-03-06 14:20:00|1621.74|1621.24|1620.37|1619.87|1622.12|1621.62|1620.37|1619.87|1904
1583504700000|2020-03-06 14:25:00|1620.24|1619.74|1621.87|1621.37|1621.87|1621.37|1618.87|1618.37|1938
1583505000000|2020-03-06 14:30:00|1621.37|1620.87|1620.49|1619.99|1624.87|1624.37|1619.37|1618.87|5202
1583505300000|2020-03-06 14:35:00|1620.37|1619.87|1623.74|1623.24|1625.12|1624.62|1620.37|1619.87|3713
1583505600000|2020-03-06 14:40:00|1623.62|1623.12|1621.12|1620.62|1623.62|1623.12|1618.37|1617.87|5859
1583505900000|2020-03-06 14:45:00|1620.87|1620.37|1618.37|1617.87|1623.12|1622.62|1617.99|1617.49|3735
1583506200000|2020-03-06 14:50:00|1618.24|1617.74|1618.74|1618.24|1619.62|1619.12|1616.12|1615.62|3489
1583506500000|2020-03-06 14:55:00|1618.62|1618.12|1620.49|1619.99|1623.87|1623.37|1618.24|1617.74|5751
1583506800000|2020-03-06 15:00:00|1620.37|1619.87|1624.74|1624.24|1625.62|1625.12|1620.37|1619.87|3638
1583507100000|2020-03-06 15:05:00|1625.12|1624.62|1620.87|1620.37|1626.62|1626.12|1620.87|1620.37|4884
1583507400000|2020-03-06 15:10:00|1620.92|1620.42|1623.92|1623.42|1625.42|1624.92|1619.17|1618.67|3521
1583507700000|2020-03-06 15:15:00|1623.42|1622.92|1623.17|1622.67|1626.17|1625.67|1623.17|1622.67|3110
1583508000000|2020-03-06 15:20:00|1623.04|1622.54|1625.17|1624.67|1625.92|1625.42|1621.67|1621.17|2674
1583508300000|2020-03-06 15:25:00|1625.04|1624.54|1633.67|1633.17|1634.42|1633.92|1624.17|1623.67|5799
1583508600000|2020-03-06 15:30:00|1633.42|1632.92|1633.17|1632.67|1638.17|1637.67|1632.92|1632.42|5708
1583508900000|2020-03-06 15:35:00|1633.04|1632.54|1637.42|1636.92|1637.92|1637.42|1631.17|1630.67|3940
1583509200000|2020-03-06 15:40:00|1637.04|1636.54|1639.42|1638.92|1641.17|1640.67|1634.42|1633.92|4409
1583509500000|2020-03-06 15:45:00|1639.54|1639.04|1641.92|1641.42|1642.17|1641.67|1637.17|1636.67|3032
1583509800000|2020-03-06 15:50:00|1641.79|1641.29|1640.17|1639.67|1642.42|1641.92|1637.17|1636.67|3026
1583510100000|2020-03-06 15:55:00|1639.92|1639.42|1637.67|1637.17|1641.04|1640.54|1634.17|1633.67|2071
1583510400000|2020-03-06 16:00:00|1637.92|1637.42|1634.04|1633.54|1638.67|1638.17|1633.42|1632.92|2968
1583510700000|2020-03-06 16:05:00|1633.92|1633.42|1631.79|1631.29|1635.04|1634.54|1630.54|1630.04|2925
1583511000000|2020-03-06 16:10:00|1631.42|1630.92|1628.17|1627.67|1632.17|1631.67|1627.54|1627.04|4039
1583511300000|2020-03-06 16:15:00|1628.42|1627.92|1631.04|1630.54|1633.42|1632.92|1627.29|1626.79|3944
1583511600000|2020-03-06 16:20:00|1630.92|1630.42|1632.3|1630.8|1633.42|1632.92|1629.92|1629.42|5730
1583511900000|2020-03-06 16:25:00|1632.31|1630.81|1633.3|1631.8|1635|1633.5|1630.92|1629.42|3733
1583512200000|2020-03-06 16:30:00|1633.29|1631.79|1630.67|1629.17|1634.31|1632.81|1630.29|1628.79|914
1583512500000|2020-03-06 16:35:00|1630.79|1629.29|1629.92|1628.42|1631.42|1629.92|1627.92|1626.42|231
1583512800000|2020-03-06 16:40:00|1629.67|1628.17|1627.42|1625.92|1630.04|1628.54|1627.17|1625.67|97
1583513100000|2020-03-06 16:45:00|1627.54|1626.04|1625.17|1623.67|1628.04|1626.54|1625.17|1623.67|80
1583513400000|2020-03-06 16:50:00|1625.04|1623.54|1627.17|1625.67|1627.92|1626.42|1624.79|1623.29|63
1583513700000|2020-03-06 16:55:00|1627.29|1625.79|1626.95|1625.45|1628.17|1626.67|1625.29|1623.79|40
1583514000000|2020-03-06 17:00:00|1626.93|1625.43|1621.96|1620.46|1627.93|1626.43|1621.96|1620.46|0
1583514300000|2020-03-06 17:05:00|1621.95|1620.45|1621.76|1620.26|1622.95|1621.45|1621.29|1619.79|0
1583514600000|2020-03-06 17:10:00|1621.45|1619.95|1622.46|1620.96|1623.05|1621.55|1620.4|1618.9|0
1583514900000|2020-03-06 17:15:00|1622.52|1621.02|1621.33|1619.83|1624.86|1623.36|1620.85|1619.35|0
1583515200000|2020-03-06 17:20:00|1621.31|1619.81|1623.63|1622.13|1625.41|1623.91|1620.87|1619.37|0
1583515500000|2020-03-06 17:25:00|1623.62|1622.12|1622.71|1621.21|1624.18|1622.68|1622.16|1620.66|0
1583515800000|2020-03-06 17:30:00|1622.72|1621.22|1628.43|1626.93|1628.78|1627.28|1622.14|1620.64|0
1583516100000|2020-03-06 17:35:00|1628.75|1627.25|1629.87|1628.37|1631.48|1629.98|1626.81|1625.31|0
1583516400000|2020-03-06 17:40:00|1629.88|1628.38|1632.33|1630.83|1632.33|1630.83|1628.37|1626.87|0
1583516700000|2020-03-06 17:45:00|1632.31|1630.81|1628.53|1627.03|1633.74|1632.24|1628.47|1626.97|0
1583517000000|2020-03-06 17:50:00|1628.51|1627.01|1626.97|1625.47|1629.69|1628.19|1626.5|1625|0
1583517300000|2020-03-06 17:55:00|1626.98|1625.48|1626.05|1624.55|1628.05|1626.55|1626.01|1624.51|0
1583517600000|2020-03-06 18:00:00|1626.04|1624.54|1628.03|1626.53|1629.55|1628.05|1626.01|1624.51|0
1583517900000|2020-03-06 18:05:00|1628.04|1626.54|1628.6|1627.1|1630.66|1629.16|1627.93|1626.43|0
1583518200000|2020-03-06 18:10:00|1628.59|1627.09|1627.06|1625.56|1629.98|1628.48|1626.55|1625.05|0
1583518500000|2020-03-06 18:15:00|1627|1625.5|1628.14|1626.64|1629.17|1627.67|1626.61|1625.11|0
1583518800000|2020-03-06 18:20:00|1628.13|1626.63|1633.61|1632.11|1634.64|1633.14|1628.13|1626.63|0
1583519100000|2020-03-06 18:25:00|1633.62|1632.12|1630.98|1629.48|1633.62|1632.12|1630.71|1629.21|0
1583519400000|2020-03-06 18:30:00|1630.97|1629.47|1629.85|1628.35|1632.58|1631.08|1629.57|1628.07|0
1583519700000|2020-03-06 18:35:00|1629.84|1628.34|1632.54|1631.04|1633.52|1632.02|1628.44|1626.94|0
1583520000000|2020-03-06 18:40:00|1632.55|1631.05|1630.45|1628.95|1634.48|1632.98|1629.97|1628.47|0
1583520300000|2020-03-06 18:45:00|1630.46|1628.96|1627.28|1625.78|1630.94|1629.44|1626.33|1624.83|0
1583520600000|2020-03-06 18:50:00|1627.25|1625.75|1624.27|1622.77|1628.46|1626.96|1624.27|1622.77|0
1583520900000|2020-03-06 18:55:00|1624.28|1622.78|1625.73|1624.23|1627.24|1625.74|1624.28|1622.78|0
1583521200000|2020-03-06 19:00:00|1625.74|1624.24|1624.75|1623.25|1626.06|1624.56|1622.81|1621.31|0
1583521500000|2020-03-06 19:05:00|1624.74|1623.24|1622.86|1621.36|1625.95|1624.45|1622.09|1620.59|0
1583521800000|2020-03-06 19:10:00|1622.7|1621.2|1623.13|1621.63|1624.84|1623.34|1622.06|1620.56|0
1583522100000|2020-03-06 19:15:00|1623.12|1621.62|1622.22|1620.72|1624.6|1623.1|1621.74|1620.24|0
1583522400000|2020-03-06 19:20:00|1622.23|1620.73|1623.33|1621.83|1624.34|1622.84|1621.21|1619.71|0
1583522700000|2020-03-06 19:25:00|1623.32|1621.82|1623.01|1621.51|1625.53|1624.03|1622.51|1621.01|0
1583523000000|2020-03-06 19:30:00|1623.03|1621.53|1619.8|1618.3|1624.06|1622.56|1619.8|1618.3|0
1583523300000|2020-03-06 19:35:00|1619.83|1618.33|1615.82|1614.32|1620.27|1618.77|1615.52|1614.02|0
1583523600000|2020-03-06 19:40:00|1615.83|1614.33|1615.1|1613.6|1616.74|1615.24|1613.93|1612.43|0
1583523900000|2020-03-06 19:45:00|1615.05|1613.55|1612.69|1611.19|1617.41|1615.91|1612.68|1611.18|0
1583524200000|2020-03-06 19:50:00|1612.68|1611.18|1612.36|1610.86|1613.73|1612.23|1611.59|1610.09|0
1583524500000|2020-03-06 19:55:00|1612.39|1610.89|1612.94|1611.44|1615.53|1614.03|1612.39|1610.89|0
1583524800000|2020-03-06 20:00:00|1612.93|1611.43|1611.58|1610.08|1614.51|1613.01|1610.58|1609.08|0
1583525100000|2020-03-06 20:05:00|1611.6|1610.1|1608.93|1607.43|1612.03|1610.53|1608.49|1606.99|0
1583525400000|2020-03-06 20:10:00|1608.94|1607.44|1611.61|1610.11|1615.19|1613.69|1608.9|1607.4|0
1583525700000|2020-03-06 20:15:00|1611.68|1610.18|1618.34|1616.84|1618.42|1616.92|1611.63|1610.13|0
1583526000000|2020-03-06 20:20:00|1618.36|1616.86|1619.15|1617.65|1619.15|1617.65|1615.57|1614.07|0
1583526300000|2020-03-06 20:25:00|1619.17|1617.67|1615.21|1613.71|1620.08|1618.58|1614.28|1612.78|0
1583526600000|2020-03-06 20:30:00|1615.18|1613.68|1623.07|1621.57|1624.36|1622.86|1614.09|1612.59|0
1583526900000|2020-03-06 20:35:00|1622.74|1621.24|1616.9|1615.4|1625.46|1623.96|1616.41|1614.91|0
1583527200000|2020-03-06 20:40:00|1616.95|1615.45|1623.17|1621.67|1623.81|1622.31|1616.83|1615.33|0
1583527500000|2020-03-06 20:45:00|1623.18|1621.68|1622.99|1621.49|1624.29|1622.79|1619.4|1617.9|0
1583527800000|2020-03-06 20:50:00|1622.96|1621.46|1626.91|1625.41|1632.07|1630.57|1622.96|1621.46|0
1583528100000|2020-03-06 20:55:00|1626.92|1625.42|1627.66|1626.16|1631.67|1630.17|1626.47|1624.97|0
1583528400000|2020-03-06 21:00:00|1627.62|1626.12|1625.81|1624.31|1630.03|1628.53|1624.29|1622.79|0
1583528700000|2020-03-06 21:05:00|1625.83|1624.33|1623.42|1621.92|1626.65|1625.15|1622.21|1620.71|0
1583529000000|2020-03-06 21:10:00|1623.4|1621.9|1626.18|1624.68|1627.09|1625.59|1622.37|1620.87|0
1583529300000|2020-03-06 21:15:00|1626.15|1624.65|1626.96|1625.46|1626.96|1625.46|1626.11|1624.61|0
1583529600000|2020-03-06 21:20:00|1626.92|1625.42|1627.05|1625.55|1627.1|1625.6|1626.79|1625.29|0
1583529900000|2020-03-06 21:25:00|1627.01|1625.51|1626.72|1625.22|1627.05|1625.55|1626.55|1625.05|0
1583530200000|2020-03-06 21:30:00|1626.74|1625.24|1624.52|1623.02|1626.95|1625.45|1624.23|1622.73|0
1583530500000|2020-03-06 21:35:00|1624.5|1623|1626.7|1625.2|1627|1625.5|1624.38|1622.88|0
1583530800000|2020-03-06 21:40:00|1626.68|1625.18|1626.61|1625.11|1627.25|1625.75|1625.92|1624.42|0
1583531100000|2020-03-06 21:45:00|1626.59|1625.09|1625|1623.5|1626.88|1625.38|1624.75|1623.25|0
1583531400000|2020-03-06 21:50:00|1624.98|1623.48|1624.6|1623.1|1625.14|1623.64|1624.6|1623.1|0
1583531700000|2020-03-06 21:55:00|1624.62|1623.12|1625.88|1624.38|1626.34|1624.84|1624.06|1622.56|0
1583705100000|2020-03-08 22:05:00|1564.51|1562.31|1558.76|1556.56|1565.94|1563.74|1550.69|1548.49|0
1583705400000|2020-03-08 22:10:00|1558.85|1556.65|1565.21|1563.01|1568.58|1566.38|1557.49|1555.29|0
1583705700000|2020-03-08 22:15:00|1565.12|1562.92|1562.61|1560.41|1570.12|1567.92|1559.07|1556.87|0
1583706000000|2020-03-08 22:20:00|1562.53|1560.33|1565.62|1563.42|1570.51|1568.31|1561.57|1559.37|0
1583706300000|2020-03-08 22:25:00|1565.6|1563.4|1559.99|1557.79|1565.62|1563.42|1559.43|1557.23|0
1583706600000|2020-03-08 22:30:00|1559.87|1557.67|1555.44|1553.24|1561.91|1559.71|1554.4|1552.2|0
1583706900000|2020-03-08 22:35:00|1555.45|1553.25|1556.44|1554.24|1558.22|1556.02|1549.69|1547.49|0
1583707200000|2020-03-08 22:40:00|1556.48|1554.28|1553.5|1551.3|1559.49|1557.29|1548.64|1546.44|0
1583707500000|2020-03-08 22:45:00|1553.6|1551.4|1551.29|1549.09|1557.12|1554.92|1547.75|1545.55|0
1583707800000|2020-03-08 22:50:00|1551.2|1549|1554.03|1551.83|1555.38|1553.18|1548.06|1545.86|0
1583708100000|2020-03-08 22:55:00|1554.01|1551.81|1555.83|1553.63|1558.34|1556.14|1552.27|1550.07|0
1583708400000|2020-03-08 23:00:00|1555.92|1553.72|1555.65|1553.45|1559.25|1557.05|1555.05|1552.85|0
1583708700000|2020-03-08 23:05:00|1555.68|1553.48|1561.75|1559.55|1563.19|1560.99|1555.42|1553.22|0
1583709000000|2020-03-08 23:10:00|1561.88|1559.68|1562.06|1559.86|1565.03|1562.83|1560.55|1558.35|0
1583709300000|2020-03-08 23:15:00|1562.07|1559.87|1561.65|1559.45|1562.33|1560.13|1559.47|1557.27|0
1583709600000|2020-03-08 23:20:00|1561.67|1559.47|1556.13|1553.93|1563.07|1560.87|1555.79|1553.59|0
1583709900000|2020-03-08 23:25:00|1556.14|1553.94|1556.68|1554.48|1559.15|1556.95|1551.97|1549.77|0
1583710200000|2020-03-08 23:30:00|1556.64|1554.44|1551.92|1549.72|1557.97|1555.77|1550.31|1548.11|0
1583710500000|2020-03-08 23:35:00|1551.96|1549.76|1553.99|1551.79|1555.42|1553.22|1549.22|1547.02|0
1583710800000|2020-03-08 23:40:00|1553.98|1551.78|1549.7|1547.5|1553.99|1551.79|1549.6|1547.4|0
1583711100000|2020-03-08 23:45:00|1549.71|1547.51|1548.29|1546.09|1553.06|1550.86|1548.26|1546.06|0
1583711400000|2020-03-08 23:50:00|1548.24|1546.04|1549.73|1547.53|1551.91|1549.71|1548|1545.8|0
1583711700000|2020-03-08 23:55:00|1549.82|1547.62|1549.71|1547.51|1550.55|1548.35|1547.53|1545.33|0
1583712000000|2020-03-09 00:00:00|1549.7|1547.5|1549.08|1546.88|1552.22|1550.02|1548.09|1545.89|0
1583712300000|2020-03-09 00:05:00|1548.99|1546.79|1556.13|1553.93|1556.63|1554.43|1548.98|1546.78|0
1583712600000|2020-03-09 00:10:00|1556.04|1553.84|1551.94|1549.74|1556.43|1554.23|1551.17|1548.97|0
1583712900000|2020-03-09 00:15:00|1551.98|1549.78|1544.26|1542.06|1570.19|1567.99|1538.29|1536.09|0
1583713200000|2020-03-09 00:20:00|1544.29|1542.09|1552.65|1550.45|1552.91|1550.71|1543.88|1541.68|0
1583713500000|2020-03-09 00:25:00|1552.66|1550.46|1554.2|1552|1555.64|1553.44|1551.68|1549.48|0
1583713800000|2020-03-09 00:30:00|1554.22|1552.02|1548.96|1546.76|1554.43|1552.23|1548.21|1546.01|0
1583714100000|2020-03-09 00:35:00|1548.95|1546.75|1548.94|1546.74|1550.61|1548.41|1547.49|1545.29|0
1583714400000|2020-03-09 00:40:00|1548.93|1546.73|1552.21|1550.01|1552.71|1550.51|1548.45|1546.25|0
1583714700000|2020-03-09 00:45:00|1552.2|1550|1553.65|1551.45|1555.17|1552.97|1552.2|1550|0
1583715000000|2020-03-09 00:50:00|1553.67|1551.47|1554.11|1551.91|1555.75|1553.55|1553.51|1551.31|0
1583715300000|2020-03-09 00:55:00|1554.13|1551.93|1554.3|1552.1|1554.99|1552.79|1552.39|1550.19|0
1583715600000|2020-03-09 01:00:00|1554.32|1552.12|1558.1|1555.9|1558.65|1556.45|1553.48|1551.28|0
1583715900000|2020-03-09 01:05:00|1558.09|1555.89|1554.88|1552.68|1558.09|1555.89|1554.16|1551.96|0
1583716200000|2020-03-09 01:10:00|1554.9|1552.7|1555.12|1552.92|1556.59|1554.39|1553.86|1551.66|0
1583716500000|2020-03-09 01:15:00|1555.11|1552.91|1553.67|1551.47|1555.15|1552.95|1552.25|1550.05|0
1583716800000|2020-03-09 01:20:00|1553.68|1551.48|1552.1|1549.9|1554.23|1552.03|1551.39|1549.19|0
1583717100000|2020-03-09 01:25:00|1552.21|1550.01|1552.27|1550.07|1553.59|1551.39|1551.27|1549.07|0
1583717400000|2020-03-09 01:30:00|1552.28|1550.08|1551.92|1549.72|1553.26|1551.06|1551.34|1549.14|0
1583717700000|2020-03-09 01:35:00|1551.91|1549.71|1549.89|1547.69|1552.36|1550.16|1549.31|1547.11|0
1583718000000|2020-03-09 01:40:00|1549.91|1547.71|1547.98|1545.78|1549.91|1547.71|1545.32|1543.12|0
1583718300000|2020-03-09 01:45:00|1547.97|1545.77|1541.78|1539.58|1548.47|1546.27|1541.78|1539.58|0
1583718600000|2020-03-09 01:50:00|1541.61|1539.41|1538.18|1535.98|1542.53|1540.33|1537.54|1535.34|0
1583718900000|2020-03-09 01:55:00|1538.24|1536.04|1535.9|1533.7|1539.24|1537.04|1535.43|1533.23|0
1583719200000|2020-03-09 02:00:00|1535.78|1533.58|1532.9|1530.7|1536.26|1534.06|1532.42|1530.22|0
1583719500000|2020-03-09 02:05:00|1532.84|1530.64|1532.17|1529.97|1535.08|1532.88|1531.92|1529.72|0
1583719800000|2020-03-09 02:10:00|1532.1|1529.9|1525.01|1522.81|1533.63|1531.43|1525.01|1522.81|0
1583720100000|2020-03-09 02:15:00|1525.14|1522.94|1525.98|1523.78|1528.4|1526.2|1525.01|1522.81|0
1583720400000|2020-03-09 02:20:00|1525.92|1523.72|1524.59|1522.39|1527.98|1525.78|1524.59|1522.39|0
1583720700000|2020-03-09 02:25:00|1524.46|1522.26|1522.29|1520.09|1525.31|1523.11|1522.29|1520.09|0
1583721000000|2020-03-09 02:30:00|1522.41|1520.21|1523.88|1521.68|1523.88|1521.68|1520.89|1518.69|0
1583721300000|2020-03-09 02:35:00|1524.01|1521.81|1526.82|1524.62|1527.78|1525.58|1524.01|1521.81|0
1583721600000|2020-03-09 02:40:00|1526.88|1524.68|1533.59|1531.39|1533.59|1531.39|1526.82|1524.62|0
1583721900000|2020-03-09 02:45:00|1533.66|1531.46|1535.53|1533.33|1537.22|1535.02|1532.62|1530.42|0
1583722200000|2020-03-09 02:50:00|1535.46|1533.26|1536.98|1534.78|1538.19|1535.99|1534.08|1531.88|0
1583722500000|2020-03-09 02:55:00|1537.05|1534.85|1539.4|1537.2|1539.4|1537.2|1536.74|1534.54|0
1583722800000|2020-03-09 03:00:00|1539.47|1537.27|1539.89|1537.69|1542.06|1539.86|1537.47|1535.27|0
1583723100000|2020-03-09 03:05:00|1539.76|1537.56|1534.56|1532.36|1540.13|1537.93|1534.56|1532.36|0
1583723400000|2020-03-09 03:10:00|1534.62|1532.42|1542.31|1540.11|1543.03|1540.83|1534.56|1532.36|0
1583723700000|2020-03-09 03:15:00|1542.24|1540.04|1548.11|1545.91|1548.6|1546.4|1542.06|1539.86|0
1583724000000|2020-03-09 03:20:00|1548.24|1546.04|1542.31|1540.11|1548.6|1546.4|1541.82|1539.62|0
1583724300000|2020-03-09 03:25:00|1542.79|1540.59|1540.37|1538.17|1543.27|1541.07|1539.89|1537.69|0
1583724600000|2020-03-09 03:30:00|1540.24|1538.04|1534.08|1531.88|1541.82|1539.62|1534.08|1531.88|0
1583724900000|2020-03-09 03:35:00|1533.82|1531.62|1531.9|1529.7|1536.01|1533.81|1531.66|1529.46|0
1583725200000|2020-03-09 03:40:00|1531.64|1529.44|1532.14|1529.94|1533.35|1531.15|1528.75|1526.55|0
1583725500000|2020-03-09 03:45:00|1532.27|1530.07|1535.53|1533.33|1535.53|1533.33|1531.66|1529.46|0
1583725800000|2020-03-09 03:50:00|1535.66|1533.46|1538.44|1536.24|1539.16|1536.96|1535.53|1533.33|0
1583726100000|2020-03-09 03:55:00|1538.92|1536.72|1535.29|1533.09|1539.65|1537.45|1535.29|1533.09|0
1583726400000|2020-03-09 04:00:00|1535.42|1533.22|1536.74|1534.54|1536.98|1534.78|1534.08|1531.88|0
1583726700000|2020-03-09 04:05:00|1537|1534.8|1535.53|1533.33|1537.95|1535.75|1534.56|1532.36|0
1583727000000|2020-03-09 04:10:00|1535.4|1533.2|1533.11|1530.91|1535.53|1533.33|1532.62|1530.42|0
1583727300000|2020-03-09 04:15:00|1533.04|1530.84|1532.62|1530.42|1533.59|1531.39|1531.66|1529.46|0
1583727600000|2020-03-09 04:20:00|1532.56|1530.36|1535.53|1533.33|1536.98|1534.78|1531.66|1529.46|0
1583727900000|2020-03-09 04:25:00|1535.59|1533.39|1532.14|1529.94|1536.01|1533.81|1532.14|1529.94|0
1583728200000|2020-03-09 04:30:00|1532.27|1530.07|1534.56|1532.36|1535.05|1532.85|1532.14|1529.94|0
1583728500000|2020-03-09 04:35:00|1534.43|1532.23|1534.56|1532.36|1535.05|1532.85|1533.84|1531.64|0
1583728800000|2020-03-09 04:40:00|1534.69|1532.49|1535.53|1533.33|1536.01|1533.81|1534.56|1532.36|0
1583729100000|2020-03-09 04:45:00|1535.66|1533.46|1534.56|1532.36|1536.01|1533.81|1534.56|1532.36|0
1583729400000|2020-03-09 04:50:00|1534.43|1532.23|1530.69|1528.49|1534.43|1532.23|1530.2|1528|0
1583729700000|2020-03-09 04:55:00|1530.56|1528.36|1529.32|1527.12|1530.69|1528.49|1528.52|1526.32|0
1583730000000|2020-03-09 05:00:00|1529.58|1527.38|1525.87|1523.67|1530.78|1528.58|1525.62|1523.42|0
1583730300000|2020-03-09 05:05:00|1525.94|1523.74|1527.48|1525.28|1527.48|1525.28|1525.39|1523.19|0
1583730600000|2020-03-09 05:10:00|1527.41|1525.21|1522.16|1519.96|1527.41|1525.21|1522.16|1519.96|0
1583730900000|2020-03-09 05:15:00|1522.03|1519.83|1523.2|1521|1525.16|1522.96|1521.68|1519.48|0
1583731200000|2020-03-09 05:20:00|1523.21|1521.01|1526.41|1524.21|1526.65|1524.45|1523.21|1521.01|0
1583731500000|2020-03-09 05:25:00|1526.34|1524.14|1524.2|1522|1526.41|1524.21|1521.81|1519.61|0
1583731800000|2020-03-09 05:30:00|1524.32|1522.12|1528.4|1526.2|1528.56|1526.36|1524.32|1522.12|0
1583732100000|2020-03-09 05:35:00|1528.14|1525.94|1530.5|1528.3|1530.88|1528.68|1527.43|1525.23|0
1583732400000|2020-03-09 05:40:00|1530.56|1528.36|1535.26|1533.06|1535.26|1533.06|1530.5|1528.3|0
1583732700000|2020-03-09 05:45:00|1535.33|1533.13|1534.35|1532.15|1536.49|1534.29|1533.14|1530.94|0
1583733000000|2020-03-09 05:50:00|1534.48|1532.28|1534.86|1532.66|1537.75|1535.55|1534.38|1532.18|0
1583733300000|2020-03-09 05:55:00|1534.8|1532.6|1537.44|1535.24|1538.86|1536.66|1533.67|1531.47|0
1583733600000|2020-03-09 06:00:00|1537.38|1535.18|1533.94|1531.74|1537.38|1535.18|1533.48|1531.28|0
1583733900000|2020-03-09 06:05:00|1533.96|1531.76|1533.66|1531.46|1534.39|1532.19|1533.42|1531.22|0
1583734200000|2020-03-09 06:10:00|1533.6|1531.4|1533.96|1531.76|1534.4|1532.2|1533.41|1531.21|0
1583734500000|2020-03-09 06:15:00|1533.83|1531.63|1534.01|1531.81|1534.01|1531.81|1532.99|1530.79|0
1583734800000|2020-03-09 06:20:00|1534.14|1531.94|1535.98|1533.78|1536.5|1534.3|1534.06|1531.86|0
1583735100000|2020-03-09 06:25:00|1535.97|1533.77|1535.5|1533.3|1536.46|1534.26|1535.49|1533.29|0
1583735400000|2020-03-09 06:30:00|1535.62|1533.42|1541.13|1538.93|1541.62|1539.42|1535.62|1533.42|0
1583735700000|2020-03-09 06:35:00|1541.01|1538.81|1537.25|1535.05|1541.57|1539.37|1537.25|1535.05|0
1583736000000|2020-03-09 06:40:00|1537.31|1535.11|1536.04|1533.84|1537.73|1535.53|1535.55|1533.35|0
1583736300000|2020-03-09 06:45:00|1535.97|1533.77|1528.3|1526.1|1537.02|1534.82|1528|1525.8|0
1583736600000|2020-03-09 06:50:00|1528.48|1526.28|1522.8|1520.6|1529.88|1527.68|1522.59|1520.39|0
1583736900000|2020-03-09 06:55:00|1522.54|1520.34|1520.29|1518.09|1522.54|1520.34|1514.28|1512.08|0
1583737200000|2020-03-09 07:00:00|1520.42|1518.22|1521.6|1519.4|1521.6|1519.4|1514.31|1512.11|0
1583737500000|2020-03-09 07:05:00|1521.65|1519.45|1514.28|1512.08|1523.12|1520.92|1512.22|1510.02|0
1583737800000|2020-03-09 07:10:00|1514.63|1512.43|1507.62|1505.42|1514.63|1512.43|1505.67|1503.47|0
1583738100000|2020-03-09 07:15:00|1507.75|1505.55|1495.92|1493.72|1510.86|1508.66|1495.92|1493.72|0
1583738400000|2020-03-09 07:20:00|1495.79|1493.59|1483.24|1481.04|1498.96|1496.76|1482.16|1479.96|0
1583738700000|2020-03-09 07:25:00|1483.44|1481.24|1486.01|1483.81|1486.01|1483.81|1474.1|1471.9|0
1583739000000|2020-03-09 07:30:00|1486.13|1483.93|1499.77|1497.57|1502.52|1500.32|1485.52|1483.32|574
1583739300000|2020-03-09 07:35:00|1499.64|1497.44|1498.89|1496.69|1505.64|1503.44|1498.64|1496.44|426
1583739600000|2020-03-09 07:40:00|1498.77|1496.57|1501.77|1499.57|1502.14|1499.94|1498.27|1496.07|147
1583739900000|2020-03-09 07:45:00|1502.39|1500.19|1508.02|1505.82|1509.64|1507.44|1502.39|1500.19|220
1583740200000|2020-03-09 07:50:00|1507.89|1505.69|1516.39|1514.19|1517.39|1515.19|1507.64|1505.44|154
1583740500000|2020-03-09 07:55:00|1515.89|1513.69|1521.74|1519.54|1525.95|1523.75|1510.49|1508.29|1
1583740800000|2020-03-09 08:00:00|1521.87|1519.67|1534.14|1532.94|1534.39|1533.19|1511.27|1510.07|8572
1583741100000|2020-03-09 08:05:00|1533.89|1532.69|1523.27|1522.07|1533.89|1532.69|1523.27|1522.07|7066
1583741400000|2020-03-09 08:10:00|1523.02|1521.82|1524.39|1523.19|1529.27|1528.07|1520.02|1518.82|6698
1583741700000|2020-03-09 08:15:00|1524.27|1523.07|1525.27|1524.07|1528.14|1526.94|1522.77|1521.57|6163
1583742000000|2020-03-09 08:20:00|1525.52|1524.32|1531.89|1530.69|1533.39|1532.19|1525.02|1523.82|5577
1583742300000|2020-03-09 08:25:00|1532.27|1531.07|1537.27|1536.07|1537.52|1536.32|1531.64|1530.44|4447
1583742600000|2020-03-09 08:30:00|1537.14|1535.94|1532.89|1531.69|1537.14|1535.94|1530.89|1529.69|3733
1583742900000|2020-03-09 08:35:00|1532.39|1531.19|1533.02|1531.82|1534.52|1533.32|1530.14|1528.94|3371
1583743200000|2020-03-09 08:40:00|1532.72|1531.52|1540.59|1539.39|1540.59|1539.39|1530.34|1529.14|3335
1583743500000|2020-03-09 08:45:00|1540.47|1539.27|1546.97|1545.77|1547.59|1546.39|1539.47|1538.27|4837
1583743800000|2020-03-09 08:50:00|1547.22|1546.02|1547.97|1546.77|1550.97|1549.77|1545.97|1544.77|3718
1583744100000|2020-03-09 08:55:00|1547.84|1546.64|1543.34|1542.14|1550.34|1549.14|1540.22|1539.02|3890
1583744400000|2020-03-09 09:00:00|1543.47|1542.27|1545.09|1543.89|1547.47|1546.27|1540.34|1539.14|2680
1583744700000|2020-03-09 09:05:00|1545.22|1544.02|1551.62|1550.62|1551.62|1550.62|1544.37|1543.27|2309
1583745000000|2020-03-09 09:10:00|1551.49|1550.49|1559.49|1558.49|1560.49|1559.49|1547.37|1546.37|4074
1583745300000|2020-03-09 09:15:00|1559.37|1558.37|1565.37|1564.37|1565.87|1564.87|1558.99|1557.99|3835
1583745600000|2020-03-09 09:20:00|1565.62|1564.62|1565.62|1564.62|1569.62|1568.62|1562.99|1561.99|6160
1583745900000|2020-03-09 09:25:00|1565.12|1564.12|1562.74|1561.74|1569.49|1568.49|1561.62|1560.62|3786
1583746200000|2020-03-09 09:30:00|1562.87|1561.87|1553.12|1552.12|1563.37|1562.37|1552.62|1551.62|3538
1583746500000|2020-03-09 09:35:00|1552.74|1551.74|1557.24|1556.24|1558.12|1557.12|1551.74|1550.74|2911
1583746800000|2020-03-09 09:40:00|1557.37|1556.37|1560.87|1559.87|1561.74|1560.74|1553.24|1552.24|2799
1583747100000|2020-03-09 09:45:00|1560.99|1559.99|1556.24|1555.24|1563.37|1562.37|1555.62|1554.62|2606
1583747400000|2020-03-09 09:50:00|1556.37|1555.37|1552.24|1551.24|1560.62|1559.62|1551.62|1550.62|2432
1583747700000|2020-03-09 09:55:00|1552.37|1551.37|1550.24|1549.24|1553.37|1552.37|1548.74|1547.74|2333
1583748000000|2020-03-09 10:00:00|1550.12|1549.12|1542.87|1541.87|1550.87|1549.87|1542.37|1541.37|3225
1583748300000|2020-03-09 10:05:00|1542.74|1541.74|1541.74|1540.74|1544.37|1543.37|1541.62|1540.62|2011
1583748600000|2020-03-09 10:10:00|1541.62|1540.62|1538.62|1537.62|1544.62|1543.62|1538.62|1537.62|2596
1583748900000|2020-03-09 10:15:00|1538.49|1537.49|1537.24|1536.24|1539.62|1538.62|1537.24|1536.24|2260
1583749200000|2020-03-09 10:20:00|1537.37|1536.37|1543.24|1542.24|1543.62|1542.62|1536.37|1535.37|1566
1583749500000|2020-03-09 10:25:00|1543.12|1542.12|1551.24|1550.24|1551.74|1550.74|1542.87|1541.87|3416
1583749800000|2020-03-09 10:30:00|1551.12|1550.12|1550.37|1549.37|1551.62|1550.62|1547.99|1546.99|2479
1583750100000|2020-03-09 10:35:00|1550.24|1549.24|1546.37|1545.37|1552.62|1551.62|1543.87|1542.87|2015
1583750400000|2020-03-09 10:40:00|1546.49|1545.49|1545.99|1544.99|1546.87|1545.87|1543.12|1542.12|3985
1583750700000|2020-03-09 10:45:00|1545.87|1544.87|1543.12|1542.12|1546.87|1545.87|1541.87|1540.87|1945
1583751000000|2020-03-09 10:50:00|1543.24|1542.24|1541.62|1540.62|1543.37|1542.37|1539.87|1538.87|2903
1583751300000|2020-03-09 10:55:00|1541.49|1540.49|1548.49|1547.49|1550.24|1549.24|1539.87|1538.87|2706
1583751600000|2020-03-09 11:00:00|1548.12|1547.12|1545.24|1544.24|1548.37|1547.37|1543.49|1542.49|1766
1583751900000|2020-03-09 11:05:00|1545.12|1544.12|1543.49|1542.49|1545.87|1544.87|1542.49|1541.49|1226
1583752200000|2020-03-09 11:10:00|1543.37|1542.37|1542.74|1541.74|1543.49|1542.49|1541.62|1540.62|2452
1583752500000|2020-03-09 11:15:00|1542.87|1541.87|1546.62|1545.62|1548.62|1547.62|1542.12|1541.12|3247
1583752800000|2020-03-09 11:20:00|1546.49|1545.49|1543.74|1542.74|1546.87|1545.87|1542.87|1541.87|3030
1583753100000|2020-03-09 11:25:00|1543.62|1542.62|1541.99|1540.99|1544.74|1543.74|1541.12|1540.12|1694
1583753400000|2020-03-09 11:30:00|1541.87|1540.87|1537.37|1536.37|1543.24|1542.24|1536.37|1535.37|2065
1583753700000|2020-03-09 11:35:00|1537.49|1536.49|1534.49|1533.49|1538.74|1537.74|1534.24|1533.24|1427
1583754000000|2020-03-09 11:40:00|1534.37|1533.37|1536.99|1535.99|1540.12|1539.12|1534.12|1533.12|2953
1583754300000|2020-03-09 11:45:00|1536.87|1535.87|1536.74|1535.74|1537.49|1536.49|1534.62|1533.62|1976
1583754600000|2020-03-09 11:50:00|1536.62|1535.62|1534.87|1533.87|1537.12|1536.12|1534.12|1533.12|830
1583754900000|2020-03-09 11:55:00|1534.99|1533.99|1534.87|1533.87|1535.62|1534.62|1532.99|1531.99|1424
1583755200000|2020-03-09 12:00:00|1534.62|1533.62|1535.62|1534.62|1537.62|1536.62|1533.37|1532.37|2183
1583755500000|2020-03-09 12:05:00|1535.49|1534.49|1530.87|1529.87|1535.49|1534.49|1530.37|1529.37|2035
1583755800000|2020-03-09 12:10:00|1530.74|1529.74|1532.62|1531.62|1532.74|1531.74|1530.37|1529.37|2552
1583756100000|2020-03-09 12:15:00|1532.37|1531.37|1532.74|1531.74|1533.62|1532.62|1531.37|1530.37|1804
1583756400000|2020-03-09 12:20:00|1532.87|1531.87|1532.62|1531.62|1534.62|1533.62|1531.74|1530.74|1657
1583756700000|2020-03-09 12:25:00|1532.49|1531.49|1532.62|1531.62|1532.74|1531.74|1529.74|1528.74|1567
1583757000000|2020-03-09 12:30:00|1532.37|1531.37|1527.99|1526.99|1532.87|1531.87|1527.37|1526.37|2211
1583757300000|2020-03-09 12:35:00|1527.87|1526.87|1528.62|1527.62|1529.87|1528.87|1527.49|1526.49|2457
1583757600000|2020-03-09 12:40:00|1528.49|1527.49|1528.87|1527.87|1530.62|1529.62|1528.12|1527.12|2368
1583757900000|2020-03-09 12:45:00|1528.12|1527.12|1533.12|1532.12|1533.12|1532.12|1528.12|1527.12|2182
1583758200000|2020-03-09 12:50:00|1532.99|1531.99|1533.99|1532.99|1535.12|1534.12|1532.99|1531.99|2496
1583758500000|2020-03-09 12:55:00|1534.12|1533.12|1530.49|1529.49|1534.37|1533.37|1530.37|1529.37|2750
1583758800000|2020-03-09 13:00:00|1530.37|1529.37|1524.87|1523.87|1531.12|1530.12|1523.62|1522.62|2204
1583759100000|2020-03-09 13:05:00|1524.74|1523.74|1525.74|1524.74|1527.87|1526.87|1523.37|1522.37|2602
1583759400000|2020-03-09 13:10:00|1525.62|1524.62|1522.12|1521.12|1525.62|1524.62|1521.74|1520.74|1823
1583759700000|2020-03-09 13:15:00|1522.24|1521.24|1522.62|1521.62|1525.37|1524.37|1522.12|1521.12|2962
1583760000000|2020-03-09 13:20:00|1522.37|1521.37|1521.49|1520.49|1523.12|1522.12|1520.49|1519.49|2209
1583760300000|2020-03-09 13:25:00|1521.62|1520.62|1522.62|1521.62|1524.37|1523.37|1521.49|1520.49|2385
1583760600000|2020-03-09 13:30:00|1521.37|1520.37|1523.87|1522.87|1530.49|1529.49|1520.62|1519.62|5159
1583760900000|2020-03-09 13:35:00|1523.62|1522.62|1519.74|1518.74|1525.74|1524.74|1518.74|1517.74|3284
1583761200000|2020-03-09 13:40:00|1519.62|1518.62|1519.74|1518.74|1521.99|1520.99|1517.37|1516.37|2817
1583761500000|2020-03-09 13:45:00|1519.99|1518.99|1518.49|1517.49|1527.37|1526.37|1518.37|1517.37|4843
1583761800000|2020-03-09 13:50:00|1518.24|1517.24|1533.74|1532.74|1533.74|1532.74|1516.99|1515.99|9880
1583762100000|2020-03-09 13:55:00|1533.62|1532.62|1537.74|1536.74|1542.74|1541.74|1530.37|1529.37|8852
1583762400000|2020-03-09 14:00:00|1537.62|1536.62|1537.74|1536.74|1543.74|1542.74|1537.37|1536.37|4480
1583762700000|2020-03-09 14:05:00|1537.87|1536.87|1556.12|1555.12|1556.87|1555.87|1537.49|1536.49|7369
1583763000000|2020-03-09 14:10:00|1555.49|1554.49|1554.49|1553.49|1556.12|1555.12|1548.87|1547.87|5977
1583763300000|2020-03-09 14:15:00|1554.62|1553.62|1556.24|1555.24|1559.24|1558.24|1553.37|1552.37|6033
1583763600000|2020-03-09 14:20:00|1555.99|1554.99|1549.24|1548.24|1556.74|1555.74|1547.49|1546.49|6337
1583763900000|2020-03-09 14:25:00|1549.12|1548.12|1552.87|1551.87|1557.37|1556.37|1547.74|1546.74|6029
1583764200000|2020-03-09 14:30:00|1552.74|1551.74|1552.62|1551.62|1555.12|1554.12|1547.87|1546.87|4199
1583764500000|2020-03-09 14:35:00|1552.74|1551.74|1550.99|1549.99|1552.99|1551.99|1546.37|1545.37|3436
1583764800000|2020-03-09 14:40:00|1551.12|1550.12|1544.99|1543.99|1552.62|1551.62|1544.99|1543.99|2948
1583765100000|2020-03-09 14:45:00|1545.12|1544.12|1541.37|1540.37|1547.62|1546.62|1541.12|1540.12|3582
1583765400000|2020-03-09 14:50:00|1541.12|1540.12|1538.87|1537.87|1541.37|1540.37|1536.74|1535.74|3631
1583765700000|2020-03-09 14:55:00|1538.49|1537.49|1535.87|1534.87|1539.99|1538.99|1535.87|1534.87|3352
1583766000000|2020-03-09 15:00:00|1534.99|1533.99|1535.62|1534.62|1538.74|1537.74|1532.87|1531.87|3843
1583766300000|2020-03-09 15:05:00|1535.74|1534.74|1535.62|1534.62|1536.99|1535.99|1532.87|1531.87|3603
1583766600000|2020-03-09 15:10:00|1535.79|1534.79|1539.92|1538.92|1540.67|1539.67|1534.17|1533.17|3746
1583766900000|2020-03-09 15:15:00|1539.67|1538.67|1544.79|1543.79|1545.92|1544.92|1538.42|1537.42|3950
1583767200000|2020-03-09 15:20:00|1544.42|1543.42|1546.42|1545.42|1546.42|1545.42|1542.17|1541.17|4222
1583767500000|2020-03-09 15:25:00|1546.54|1545.54|1543.92|1542.92|1547.42|1546.42|1541.67|1540.67|3920
1583767800000|2020-03-09 15:30:00|1544.04|1543.04|1545.17|1544.17|1545.92|1544.92|1539.92|1538.92|5885
1583768100000|2020-03-09 15:35:00|1545.04|1544.04|1552.67|1551.67|1552.92|1551.92|1544.67|1543.67|5101
1583768400000|2020-03-09 15:40:00|1552.92|1551.92|1556.67|1555.67|1557.67|1556.67|1550.42|1549.42|4632
1583768700000|2020-03-09 15:45:00|1556.54|1555.54|1560.42|1559.42|1561.17|1560.17|1555.79|1554.79|6010
1583769000000|2020-03-09 15:50:00|1560.17|1559.17|1556.54|1555.54|1561.42|1560.42|1554.92|1553.92|4140
1583769300000|2020-03-09 15:55:00|1556.42|1555.42|1551.67|1550.67|1556.92|1555.92|1551.67|1550.67|4295
1583769600000|2020-03-09 16:00:00|1551.54|1550.54|1548.92|1547.92|1553.42|1552.42|1547.92|1546.92|5133
1583769900000|2020-03-09 16:05:00|1549.04|1548.04|1555.79|1554.79|1556.67|1555.67|1548.79|1547.79|3581
1583770200000|2020-03-09 16:10:00|1555.67|1554.67|1550.42|1549.42|1556.42|1555.42|1549.17|1548.17|4190
1583770500000|2020-03-09 16:15:00|1551.42|1550.42|1548.04|1547.04|1553.92|1552.92|1547.42|1546.42|9933
1583770800000|2020-03-09 16:20:00|1547.67|1546.67|1550.5|1548.5|1551.04|1550.04|1546.67|1545.67|9861
1583771100000|2020-03-09 16:25:00|1550.51|1548.51|1546.46|1544.46|1550.67|1548.67|1546.01|1544.01|6774
1583771400000|2020-03-09 16:30:00|1546.59|1544.59|1538.92|1536.92|1546.76|1544.76|1538.79|1536.79|728
1583771700000|2020-03-09 16:35:00|1539.04|1537.04|1532.17|1530.17|1539.17|1537.17|1530.42|1528.42|685
1583772000000|2020-03-09 16:40:00|1532.29|1530.29|1527.29|1525.29|1534.67|1532.67|1527.29|1525.29|410
1583772300000|2020-03-09 16:45:00|1527.42|1525.42|1524.04|1522.04|1528.04|1526.04|1523.79|1521.79|60
1583772600000|2020-03-09 16:50:00|1524.42|1522.42|1526.79|1524.79|1528.42|1526.42|1523.54|1521.54|76
1583772900000|2020-03-09 16:55:00|1525.04|1523.04|1523.04|1521.04|1528.04|1526.04|1522.29|1520.29|375
1583773200000|2020-03-09 17:00:00|1523.03|1521.03|1522.19|1520.19|1528.09|1526.09|1521.19|1519.19|0
1583773500000|2020-03-09 17:05:00|1522.18|1520.18|1522.6|1520.6|1525.33|1523.33|1517.47|1515.47|0
1583773800000|2020-03-09 17:10:00|1522.48|1520.48|1525.77|1523.77|1526.25|1524.25|1520.82|1518.82|0
1583774100000|2020-03-09 17:15:00|1525.75|1523.75|1522.17|1520.17|1526.72|1524.72|1520.73|1518.73|0
1583774400000|2020-03-09 17:20:00|1522.05|1520.05|1518.98|1516.98|1522.05|1520.05|1517.03|1515.03|0
1583774700000|2020-03-09 17:25:00|1519|1517|1515.45|1513.45|1519.02|1517.02|1514.61|1512.61|0
1583775000000|2020-03-09 17:30:00|1515.44|1513.44|1511.47|1509.47|1515.45|1513.45|1511.45|1509.45|0
1583775300000|2020-03-09 17:35:00|1511.48|1509.48|1510.1|1508.1|1513.34|1511.34|1510.08|1508.08|0
1583775600000|2020-03-09 17:40:00|1510.09|1508.09|1502.56|1500.56|1512.01|1510.01|1499.24|1497.24|0
1583775900000|2020-03-09 17:45:00|1502.54|1500.54|1507.02|1505.02|1509.51|1507.51|1502.43|1500.43|0
1583776200000|2020-03-09 17:50:00|1507|1505|1499.67|1497.67|1507.04|1505.04|1499.1|1497.1|0
1583776500000|2020-03-09 17:55:00|1499.68|1497.68|1500.01|1498.01|1503.94|1501.94|1499.01|1497.01|0
1583776800000|2020-03-09 18:00:00|1500.04|1498.04|1492.85|1490.85|1500.71|1498.71|1492.85|1490.85|0
1583777100000|2020-03-09 18:05:00|1492.83|1490.83|1493.02|1491.02|1497.47|1495.47|1491.23|1489.23|0
1583777400000|2020-03-09 18:10:00|1493|1491|1499.53|1497.53|1499.6|1497.6|1492.87|1490.87|0
1583777700000|2020-03-09 18:15:00|1499.58|1497.58|1506.93|1504.93|1509.39|1507.39|1499.56|1497.56|0
1583778000000|2020-03-09 18:20:00|1506.97|1504.97|1504.67|1502.67|1508.72|1506.72|1503.87|1501.87|0
1583778300000|2020-03-09 18:25:00|1504.71|1502.71|1498.18|1496.18|1504.71|1502.71|1498.18|1496.18|0
1583778600000|2020-03-09 18:30:00|1498.17|1496.17|1496.75|1494.75|1500.44|1498.44|1495.08|1493.08|0
1583778900000|2020-03-09 18:35:00|1496.74|1494.74|1500.59|1498.59|1502.64|1500.64|1492.27|1490.27|0
1583779200000|2020-03-09 18:40:00|1500.53|1498.53|1492|1490|1500.8|1498.8|1490.37|1488.37|0
1583779500000|2020-03-09 18:45:00|1492.02|1490.02|1494.48|1492.48|1498.7|1496.7|1490.99|1488.99|0
1583779800000|2020-03-09 18:50:00|1494.37|1492.37|1506.26|1504.26|1506.46|1504.46|1493.59|1491.59|0
1583780100000|2020-03-09 18:55:00|1506.24|1504.24|1504.88|1502.88|1509.91|1507.91|1504.88|1502.88|0
1583780400000|2020-03-09 19:00:00|1504.87|1502.87|1513.27|1511.27|1514.97|1512.97|1502.73|1500.73|0
1583780700000|2020-03-09 19:05:00|1513.33|1511.33|1509.55|1507.55|1514.84|1512.84|1506.46|1504.46|0
1583781000000|2020-03-09 19:10:00|1509.57|1507.57|1506.3|1504.3|1509.87|1507.87|1504.92|1502.92|0
1583781300000|2020-03-09 19:15:00|1506.27|1504.27|1507.59|1505.59|1511.97|1509.97|1504.95|1502.95|0
1583781600000|2020-03-09 19:20:00|1507.6|1505.6|1515.95|1513.95|1515.96|1513.96|1505.44|1503.44|0
1583781900000|2020-03-09 19:25:00|1515.98|1513.98|1516.15|1514.15|1520.86|1518.86|1515.42|1513.42|0
1583782200000|2020-03-09 19:30:00|1516.02|1514.02|1513.47|1511.47|1516.98|1514.98|1511.08|1509.08|0
1583782500000|2020-03-09 19:35:00|1513.53|1511.53|1521.05|1519.05|1522.6|1520.6|1513.53|1511.53|0
1583782800000|2020-03-09 19:40:00|1521.07|1519.07|1516.85|1514.85|1522.43|1520.43|1514.87|1512.87|0
1583783100000|2020-03-09 19:45:00|1516.73|1514.73|1516.7|1514.7|1518.55|1516.55|1512.16|1510.16|0
1583783400000|2020-03-09 19:50:00|1516.64|1514.64|1508.22|1506.22|1516.64|1514.64|1504.34|1502.34|0
1583783700000|2020-03-09 19:55:00|1508.12|1506.12|1496.53|1494.53|1508.12|1506.12|1496.26|1494.26|0
1583784000000|2020-03-09 20:00:00|1496.4|1494.4|1494.3|1492.3|1497.42|1495.42|1491.95|1489.95|0
1583784300000|2020-03-09 20:05:00|1494.32|1492.32|1498.52|1496.52|1501.75|1499.75|1493.13|1491.13|0
1583784600000|2020-03-09 20:10:00|1498.48|1496.48|1500.55|1498.55|1501.63|1499.63|1495.9|1493.9|0
1583784900000|2020-03-09 20:15:00|1500.49|1498.49|1499.31|1497.31|1501.31|1499.31|1497.81|1495.81|0
1583785200000|2020-03-09 20:20:00|1499.2|1497.2|1502.87|1500.87|1503.31|1501.31|1498.87|1496.87|0
1583785500000|2020-03-09 20:25:00|1502.81|1500.81|1498.93|1496.93|1503.31|1501.31|1496.29|1494.29|0
1583785800000|2020-03-09 20:30:00|1498.41|1496.41|1502.61|1500.61|1503.13|1501.13|1497.62|1495.62|0
1583786100000|2020-03-09 20:35:00|1502.59|1500.59|1501.25|1499.25|1504.23|1502.23|1500.32|1498.32|0
1583786400000|2020-03-09 20:40:00|1501.23|1499.23|1495.54|1493.54|1501.23|1499.23|1494.71|1492.71|0
1583786700000|2020-03-09 20:45:00|1495.56|1493.56|1491.95|1489.95|1495.56|1493.56|1491.65|1489.65|0
1583787000000|2020-03-09 20:50:00|1491.73|1489.73|1492.39|1490.39|1492.97|1490.97|1489.92|1487.92|0
1583787300000|2020-03-09 20:55:00|1492.41|1490.41|1490.41|1488.41|1492.41|1490.41|1489.7|1487.7|0
1583787600000|2020-03-09 21:00:00|1489.94|1487.94|1489.23|1487.23|1490.28|1488.28|1488.86|1486.86|0
1583787900000|2020-03-09 21:05:00|1489.25|1487.25|1489.19|1487.19|1489.46|1487.46|1489.09|1487.09|0
1583788200000|2020-03-09 21:10:00|1489.15|1487.15|1489.53|1487.53|1489.62|1487.62|1488.98|1486.98|0
1583788500000|2020-03-09 21:15:00|1489.57|1487.57|1489.67|1487.67|1489.8|1487.8|1489.49|1487.49|0
1583788800000|2020-03-09 21:20:00|1489.76|1487.76|1489.75|1487.75|1489.89|1487.89|1489.7|1487.7|0
1583789100000|2020-03-09 21:25:00|1489.79|1487.79|1489.46|1487.46|1489.83|1487.83|1489.23|1487.23|0
1583789400000|2020-03-09 21:30:00|1489.42|1487.42|1488.26|1486.26|1489.42|1487.42|1488.26|1486.26|0
1583789700000|2020-03-09 21:35:00|1488.05|1486.05|1487.9|1485.9|1488.1|1486.1|1487.58|1485.58|0
1583790000000|2020-03-09 21:40:00|1487.46|1485.46|1489.49|1487.49|1489.49|1487.49|1487.28|1485.28|0
1583790300000|2020-03-09 21:45:00|1489.84|1487.84|1489.65|1487.65|1489.85|1487.85|1488.98|1486.98|0
1583790600000|2020-03-09 21:50:00|1489.69|1487.69|1490.47|1488.47|1490.94|1488.94|1489.69|1487.69|0
1583790900000|2020-03-09 21:55:00|1490.55|1488.55|1491.49|1489.49|1491.8|1489.8|1490.47|1488.47|0
1583791200000|2020-03-09 22:00:00|1491.3|1489.3|1478|1476|1491.3|1489.3|1476.92|1474.92|0
1583791500000|2020-03-09 22:05:00|1477.98|1475.98|1470.31|1468.31|1478|1476|1470.31|1468.31|0
1583791800000|2020-03-09 22:10:00|1470.18|1468.18|1470.45|1468.45|1472.54|1470.54|1464.79|1462.79|0
1583792100000|2020-03-09 22:15:00|1470.46|1468.46|1479.2|1477.2|1484.54|1482.54|1468.44|1466.44|0
1583792400000|2020-03-09 22:20:00|1479.19|1477.19|1487.83|1485.83|1487.92|1485.92|1478.46|1476.46|0
1583792700000|2020-03-09 22:25:00|1487.79|1485.79|1481.88|1479.88|1490.59|1488.59|1479.9|1477.9|0
1583793000000|2020-03-09 22:30:00|1481.99|1479.99|1491.49|1489.49|1493.21|1491.21|1478.91|1476.91|0
1583793300000|2020-03-09 22:35:00|1491.5|1489.5|1488.24|1486.24|1498.76|1496.76|1480.04|1478.04|0
1583793600000|2020-03-09 22:40:00|1488.63|1486.63|1487.91|1485.91|1492.56|1490.56|1483.92|1481.92|0
1583793900000|2020-03-09 22:45:00|1487.89|1485.89|1490.54|1488.54|1491.11|1489.11|1485.66|1483.66|0
1583794200000|2020-03-09 22:50:00|1490.5|1488.5|1498.17|1496.17|1498.54|1496.54|1490.2|1488.2|0
1583794500000|2020-03-09 22:55:00|1498.25|1496.25|1510.59|1508.59|1512.27|1510.27|1498.05|1496.05|0
1583794800000|2020-03-09 23:00:00|1510.56|1508.56|1517.71|1515.71|1518.01|1516.01|1510.37|1508.37|0
1583795100000|2020-03-09 23:05:00|1517.74|1515.74|1521.51|1519.51|1526.47|1524.47|1516.18|1514.18|0
1583795400000|2020-03-09 23:10:00|1521.5|1519.5|1513.29|1511.29|1523.31|1521.31|1513.29|1511.29|0
1583795700000|2020-03-09 23:15:00|1513.32|1511.32|1513.22|1511.22|1514.54|1512.54|1509.23|1507.23|0
1583796000000|2020-03-09 23:20:00|1513.24|1511.24|1517.72|1515.72|1517.72|1515.72|1512.64|1510.64|0
1583796300000|2020-03-09 23:25:00|1517.76|1515.76|1525.38|1523.38|1525.51|1523.51|1515.36|1513.36|0
1583796600000|2020-03-09 23:30:00|1525.4|1523.4|1521.61|1519.61|1525.88|1523.88|1521.06|1519.06|0
1583796900000|2020-03-09 23:35:00|1521.59|1519.59|1525.22|1523.22|1525.22|1523.22|1521.35|1519.35|0
1583797200000|2020-03-09 23:40:00|1525.18|1523.18|1531.58|1529.58|1531.58|1529.58|1524.97|1522.97|0
1583797500000|2020-03-09 23:45:00|1531.59|1529.59|1533.5|1531.5|1535.11|1533.11|1531.59|1529.59|0
1583797800000|2020-03-09 23:50:00|1533.48|1531.48|1535.96|1533.96|1538.1|1536.1|1530.65|1528.65|0
1583798100000|2020-03-09 23:55:00|1535.62|1533.62|1529.22|1527.22|1535.75|1533.75|1527.6|1525.6|0
1583798400000|2020-03-10 00:00:00|1529.19|1527.19|1527.49|1525.49|1533.88|1531.88|1526.79|1524.79|0
1583798700000|2020-03-10 00:05:00|1527.51|1525.51|1519.7|1517.7|1528.46|1526.46|1519.5|1517.5|0
1583799000000|2020-03-10 00:10:00|1519.57|1517.57|1518.39|1516.39|1519.71|1517.71|1511.17|1509.17|0
1583799300000|2020-03-10 00:15:00|1518.38|1516.38|1526.07|1524.07|1527.08|1525.08|1518.19|1516.19|0
1583799600000|2020-03-10 00:20:00|1526.06|1524.06|1532.71|1530.71|1532.71|1530.71|1525.57|1523.57|0
1583799900000|2020-03-10 00:25:00|1532.77|1530.77|1528.56|1526.56|1532.93|1530.93|1526.89|1524.89|0
1583800200000|2020-03-10 00:30:00|1528.62|1526.62|1531.71|1529.71|1532.04|1530.04|1527.54|1525.54|0
1583800500000|2020-03-10 00:35:00|1531.7|1529.7|1529.35|1527.35|1532.72|1530.72|1528.41|1526.41|0
1583800800000|2020-03-10 00:40:00|1529.34|1527.34|1531.33|1529.33|1532.33|1530.33|1529.32|1527.32|0
1583801100000|2020-03-10 00:45:00|1531.39|1529.39|1538.65|1536.65|1538.71|1536.71|1531.28|1529.28|0
1583801400000|2020-03-10 00:50:00|1538.49|1536.49|1547.75|1545.75|1547.83|1545.83|1538.31|1536.31|0
1583801700000|2020-03-10 00:55:00|1547.59|1545.59|1558.21|1556.21|1559.13|1557.13|1546.55|1544.55|0
1583802000000|2020-03-10 01:00:00|1558.33|1556.33|1565.02|1563.02|1565.02|1563.02|1558.04|1556.04|0
1583802300000|2020-03-10 01:05:00|1565.2|1563.2|1564.24|1562.24|1567.25|1565.25|1563.45|1561.45|0
1583802600000|2020-03-10 01:10:00|1564.25|1562.25|1560.31|1558.31|1564.27|1562.27|1559.4|1557.4|0
1583802900000|2020-03-10 01:15:00|1560.32|1558.32|1566.53|1564.53|1566.98|1564.98|1560.32|1558.32|0
1583803200000|2020-03-10 01:20:00|1566.52|1564.52|1567.03|1565.03|1567.52|1565.52|1565.44|1563.44|0
1583803500000|2020-03-10 01:25:00|1567.1|1565.1|1569.13|1567.13|1571.42|1569.42|1567.1|1565.1|0
1583803800000|2020-03-10 01:30:00|1569.12|1567.12|1563.38|1561.38|1570.59|1568.59|1562.65|1560.65|0
1583804100000|2020-03-10 01:35:00|1563.33|1561.33|1562.23|1560.23|1566.35|1564.35|1562.21|1560.21|0
1583804400000|2020-03-10 01:40:00|1562.22|1560.22|1561.77|1559.77|1563.15|1561.15|1558.91|1556.91|0
1583804700000|2020-03-10 01:45:00|1561.76|1559.76|1557.48|1555.48|1564.16|1562.16|1556.97|1554.97|0
1583805000000|2020-03-10 01:50:00|1557.49|1555.49|1555.09|1553.09|1559.08|1557.08|1554.56|1552.56|0
1583805300000|2020-03-10 01:55:00|1555.13|1553.13|1553.47|1551.47|1556.02|1554.02|1553.03|1551.03|0
1583805600000|2020-03-10 02:00:00|1553.41|1551.41|1554.68|1552.68|1557.76|1555.76|1553.27|1551.27|0
1583805900000|2020-03-10 02:05:00|1554.6|1552.6|1554.82|1552.82|1555.82|1553.82|1551.97|1549.97|0
1583806200000|2020-03-10 02:10:00|1554.83|1552.83|1555.66|1553.66|1555.67|1553.67|1551.91|1549.91|0
1583806500000|2020-03-10 02:15:00|1555.65|1553.65|1555.1|1553.1|1555.65|1553.65|1552.92|1550.92|0
1583806800000|2020-03-10 02:20:00|1555.11|1553.11|1557.18|1555.18|1557.89|1555.89|1554.58|1552.58|0
1583807100000|2020-03-10 02:25:00|1557.17|1555.17|1556.54|1554.54|1557.67|1555.67|1555.76|1553.76|0
1583807400000|2020-03-10 02:30:00|1556.53|1554.53|1554.96|1552.96|1557|1555|1552.6|1550.6|0
1583807700000|2020-03-10 02:35:00|1555|1553|1550.36|1548.36|1555.93|1553.93|1548.89|1546.89|0
1583808000000|2020-03-10 02:40:00|1550.43|1548.43|1552.62|1550.62|1554.23|1552.23|1550.43|1548.43|0
1583808300000|2020-03-10 02:45:00|1552.63|1550.63|1552.39|1550.39|1554.16|1552.16|1550.79|1548.79|0
1583808600000|2020-03-10 02:50:00|1552.37|1550.37|1556.32|1554.32|1556.44|1554.44|1552.35|1550.35|0
1583808900000|2020-03-10 02:55:00|1556.33|1554.33|1558.45|1556.45|1558.51|1556.51|1555.84|1553.84|0
1583809200000|2020-03-10 03:00:00|1558.44|1556.44|1559.9|1557.9|1560.11|1558.11|1556.04|1554.04|0
1583809500000|2020-03-10 03:05:00|1559.96|1557.96|1558.86|1556.86|1560.12|1558.12|1556.96|1554.96|0
1583809800000|2020-03-10 03:10:00|1558.85|1556.85|1558.02|1556.02|1558.85|1556.85|1555.92|1553.92|0
1583810100000|2020-03-10 03:15:00|1558.01|1556.01|1559.61|1557.61|1559.83|1557.83|1557.44|1555.44|0
1583810400000|2020-03-10 03:20:00|1559.83|1557.83|1560.23|1558.23|1560.83|1558.83|1559.31|1557.31|0
1583810700000|2020-03-10 03:25:00|1560.35|1558.35|1563.8|1561.8|1563.8|1561.8|1560.35|1558.35|0
1583811000000|2020-03-10 03:30:00|1563.78|1561.78|1561.57|1559.57|1563.8|1561.8|1559.96|1557.96|0
1583811300000|2020-03-10 03:35:00|1561.59|1559.59|1565.2|1563.2|1565.2|1563.2|1561.58|1559.58|0
1583811600000|2020-03-10 03:40:00|1565.27|1563.27|1564.8|1562.8|1565.29|1563.29|1563.37|1561.37|0
1583811900000|2020-03-10 03:45:00|1564.79|1562.79|1566.71|1564.71|1567.1|1565.1|1564.79|1562.79|0
1583812200000|2020-03-10 03:50:00|1566.72|1564.72|1565.23|1563.23|1568.48|1566.48|1564.26|1562.26|0
1583812500000|2020-03-10 03:55:00|1565.22|1563.22|1565.73|1563.73|1566.17|1564.17|1563.19|1561.19|0
1583812800000|2020-03-10 04:00:00|1565.72|1563.72|1564.18|1562.18|1565.73|1563.73|1562.67|1560.67|0
1583813100000|2020-03-10 04:05:00|1564.19|1562.19|1564.68|1562.68|1566.07|1564.07|1564.12|1562.12|0
1583813400000|2020-03-10 04:10:00|1564.67|1562.67|1567.32|1565.32|1568.03|1566.03|1562.34|1560.34|0
1583813700000|2020-03-10 04:15:00|1567.34|1565.34|1568.26|1566.26|1568.82|1566.82|1566.91|1564.91|0
1583814000000|2020-03-10 04:20:00|1568.27|1566.27|1570.16|1568.16|1571.02|1569.02|1567.89|1565.89|0
1583814300000|2020-03-10 04:25:00|1570.28|1568.28|1570.63|1568.63|1571.65|1569.65|1570.12|1568.12|0
1583814600000|2020-03-10 04:30:00|1570.57|1568.57|1570.68|1568.68|1571.15|1569.15|1568.66|1566.66|0
1583814900000|2020-03-10 04:35:00|1570.71|1568.71|1569.6|1567.6|1571.21|1569.21|1568.39|1566.39|0
1583815200000|2020-03-10 04:40:00|1569.55|1567.55|1568.59|1566.59|1569.62|1567.62|1568|1566|0
1583815500000|2020-03-10 04:45:00|1568.6|1566.6|1568.87|1566.87|1570.18|1568.18|1567.66|1565.66|0
1583815800000|2020-03-10 04:50:00|1568.88|1566.88|1569.84|1567.84|1570.72|1568.72|1568.39|1566.39|0
1583816100000|2020-03-10 04:55:00|1569.82|1567.82|1567.82|1565.82|1570.74|1568.74|1567.8|1565.8|0
1583816400000|2020-03-10 05:00:00|1567.81|1565.81|1570.65|1568.65|1571.6|1569.6|1567.81|1565.81|0
1583816700000|2020-03-10 05:05:00|1570.66|1568.66|1572.98|1570.98|1572.98|1570.98|1570.6|1568.6|0
1583817000000|2020-03-10 05:10:00|1572.97|1570.97|1576.12|1574.12|1576.3|1574.3|1572.97|1570.97|0
1583817300000|2020-03-10 05:15:00|1576.11|1574.11|1579.08|1577.08|1579.09|1577.09|1575.34|1573.34|0
1583817600000|2020-03-10 05:20:00|1579.09|1577.09|1578.58|1577.08|1579.97|1577.97|1576.79|1575.29|0
1583817900000|2020-03-10 05:25:00|1578.59|1577.09|1576.64|1575.14|1578.59|1577.09|1575.77|1574.27|0
1583818200000|2020-03-10 05:30:00|1576.63|1575.13|1581.29|1579.79|1581.81|1580.31|1576.3|1574.8|0
1583818500000|2020-03-10 05:35:00|1581.31|1579.81|1583.29|1581.79|1583.55|1582.05|1580.44|1578.94|0
1583818800000|2020-03-10 05:40:00|1583.12|1581.62|1579.88|1578.38|1584.26|1582.76|1579.45|1577.95|0
1583819100000|2020-03-10 05:45:00|1579.87|1578.37|1580.12|1578.62|1580.33|1578.83|1577.94|1576.44|0
1583819400000|2020-03-10 05:50:00|1580.02|1578.52|1578.13|1576.63|1580.85|1579.35|1578.1|1576.6|0
1583819700000|2020-03-10 05:55:00|1578.14|1576.64|1580.12|1578.62|1580.37|1578.87|1578.07|1576.57|0
1583820000000|2020-03-10 06:00:00|1580.06|1578.56|1577.92|1576.42|1580.06|1578.56|1576.91|1575.41|0
1583820300000|2020-03-10 06:05:00|1577.91|1576.41|1573.32|1571.82|1578.45|1576.95|1572.96|1571.46|0
1583820600000|2020-03-10 06:10:00|1573.31|1571.81|1576.16|1574.66|1576.24|1574.74|1573.3|1571.8|0
1583820900000|2020-03-10 06:15:00|1576.17|1574.67|1573.66|1572.16|1576.38|1574.88|1571.3|1569.8|0
1583821200000|2020-03-10 06:20:00|1573.65|1572.15|1569.75|1568.25|1573.67|1572.17|1569.27|1567.77|0
1583821500000|2020-03-10 06:25:00|1569.73|1568.23|1572.5|1571|1572.75|1571.25|1568.99|1567.49|0
1583821800000|2020-03-10 06:30:00|1572.49|1570.99|1578.3|1576.8|1578.3|1576.8|1572.25|1570.75|0
1583822100000|2020-03-10 06:35:00|1578.24|1576.74|1575.44|1573.94|1578.52|1577.02|1575.44|1573.94|0
1583822400000|2020-03-10 06:40:00|1575.46|1573.96|1574.34|1572.84|1576.09|1574.59|1573.22|1571.72|0
1583822700000|2020-03-10 06:45:00|1574.28|1572.78|1572.8|1571.3|1574.65|1573.15|1570.14|1568.64|0
1583823000000|2020-03-10 06:50:00|1572.79|1571.29|1576.3|1574.8|1577.12|1575.62|1572.35|1570.85|0
1583823300000|2020-03-10 06:55:00|1576.32|1574.82|1573.58|1572.08|1576.36|1574.86|1573.58|1572.08|0
1583823600000|2020-03-10 07:00:00|1573.57|1572.07|1571.77|1570.27|1573.57|1572.07|1568.38|1566.88|0
1583823900000|2020-03-10 07:05:00|1571.72|1570.22|1566.81|1565.31|1571.72|1570.22|1565.3|1563.8|0
1583824200000|2020-03-10 07:10:00|1567.13|1565.63|1566.62|1565.12|1569.36|1567.86|1565.27|1563.77|0
1583824500000|2020-03-10 07:15:00|1566.56|1565.06|1563.6|1562.1|1567.98|1566.48|1563.57|1562.07|0
1583824800000|2020-03-10 07:20:00|1563.61|1562.11|1556.8|1555.3|1564.48|1562.98|1556.8|1555.3|0
1583825100000|2020-03-10 07:25:00|1556.78|1555.28|1558.68|1557.18|1561.28|1559.78|1554.02|1552.52|0
1583825400000|2020-03-10 07:30:00|1559|1557.5|1569.79|1568.29|1571.04|1569.54|1557.86|1556.36|263
1583825700000|2020-03-10 07:35:00|1569.42|1567.92|1570.92|1569.42|1571.29|1569.79|1567.92|1566.42|81
1583826000000|2020-03-10 07:40:00|1570.42|1568.92|1567.04|1565.54|1570.67|1569.17|1567.04|1565.54|77
1583826300000|2020-03-10 07:45:00|1566.92|1565.42|1565.42|1563.92|1566.92|1565.42|1564.17|1562.67|91
1583826600000|2020-03-10 07:50:00|1565.29|1563.79|1562.67|1561.17|1565.42|1563.92|1561.04|1559.54|87
1583826900000|2020-03-10 07:55:00|1563.69|1562.19|1561.91|1560.41|1565.15|1563.65|1555.84|1554.34|0
1583827200000|2020-03-10 08:00:00|1561.93|1560.43|1566.17|1565.67|1569.17|1568.67|1554.92|1554.42|10111
1583827500000|2020-03-10 08:05:00|1566.04|1565.54|1566.29|1565.79|1568.67|1568.17|1561.17|1560.67|7576
1583827800000|2020-03-10 08:10:00|1566.17|1565.67|1558.67|1558.17|1567.92|1567.42|1556.92|1556.42|5365
1583828100000|2020-03-10 08:15:00|1558.54|1558.04|1567.04|1566.54|1567.42|1566.92|1556.67|1556.17|3549
1583828400000|2020-03-10 08:20:00|1567.17|1566.67|1572.67|1572.17|1573.29|1572.79|1563.17|1562.67|3475
1583828700000|2020-03-10 08:25:00|1572.54|1572.04|1573.29|1572.79|1573.92|1573.42|1568.92|1568.42|2644
1583829000000|2020-03-10 08:30:00|1573.17|1572.67|1576.04|1575.54|1576.92|1576.42|1572.42|1571.92|2949
1583829300000|2020-03-10 08:35:00|1576.17|1575.67|1580.04|1579.54|1580.42|1579.92|1575.17|1574.67|3518
1583829600000|2020-03-10 08:40:00|1580.17|1579.67|1585.29|1584.79|1585.92|1585.42|1579.67|1579.17|3182
1583829900000|2020-03-10 08:45:00|1585.54|1585.04|1581.09|1580.59|1585.92|1585.42|1579.72|1579.22|3884
1583830200000|2020-03-10 08:50:00|1581.22|1580.72|1580.72|1580.22|1584.47|1583.97|1577.22|1576.72|3003
1583830500000|2020-03-10 08:55:00|1580.59|1580.09|1584.97|1584.47|1585.72|1585.22|1580.22|1579.72|2734
1583830800000|2020-03-10 09:00:00|1584.84|1584.34|1587.22|1586.72|1587.47|1586.97|1582.97|1582.47|3082
1583831100000|2020-03-10 09:05:00|1587.34|1586.84|1585.72|1585.22|1587.72|1587.22|1584.09|1583.59|3009
1583831400000|2020-03-10 09:10:00|1585.84|1585.34|1582.22|1581.72|1586.97|1586.47|1580.22|1579.72|3143
1583831700000|2020-03-10 09:15:00|1582.47|1581.97|1588.97|1588.47|1589.09|1588.59|1581.72|1581.22|2154
1583832000000|2020-03-10 09:20:00|1589.09|1588.59|1586.72|1586.22|1589.97|1589.47|1586.22|1585.72|3175
1583832300000|2020-03-10 09:25:00|1586.59|1586.09|1586.72|1586.22|1587.97|1587.47|1585.47|1584.97|2630
1583832600000|2020-03-10 09:30:00|1586.84|1586.34|1589.34|1588.84|1589.47|1588.97|1585.72|1585.22|2337
1583832900000|2020-03-10 09:35:00|1589.22|1588.72|1594.22|1593.72|1594.97|1594.47|1588.97|1588.47|2459
1583833200000|2020-03-10 09:40:00|1594.34|1593.84|1594.22|1593.72|1596.47|1595.97|1593.84|1593.34|2745
1583833500000|2020-03-10 09:45:00|1594.09|1593.59|1594.22|1593.72|1595.97|1595.47|1592.97|1592.47|1916
1583833800000|2020-03-10 09:50:00|1594.09|1593.59|1593.47|1592.97|1596.22|1595.72|1592.59|1592.09|2625
1583834100000|2020-03-10 09:55:00|1593.97|1593.47|1596.84|1596.34|1596.97|1596.47|1593.34|1592.84|2090
1583834400000|2020-03-10 10:00:00|1596.72|1596.22|1594.22|1593.72|1596.72|1596.22|1593.47|1592.97|2854
1583834700000|2020-03-10 10:05:00|1594.47|1593.97|1597.72|1597.22|1598.22|1597.72|1594.34|1593.84|2229
1583835000000|2020-03-10 10:10:00|1597.59|1597.09|1597.97|1597.47|1599.72|1599.22|1597.47|1596.97|1918
1583835300000|2020-03-10 10:15:00|1598.47|1597.97|1596.72|1596.22|1598.59|1598.09|1594.97|1594.47|2814
1583835600000|2020-03-10 10:20:00|1596.59|1596.09|1594.72|1594.22|1596.72|1596.22|1593.72|1593.22|1797
1583835900000|2020-03-10 10:25:00|1594.97|1594.47|1597.47|1596.97|1598.22|1597.72|1594.84|1594.34|1725
1583836200000|2020-03-10 10:30:00|1597.34|1596.84|1598.84|1598.34|1599.97|1599.47|1595.97|1595.47|2133
1583836500000|2020-03-10 10:35:00|1598.97|1598.47|1598.97|1598.47|1599.72|1599.22|1597.22|1596.72|1931
1583836800000|2020-03-10 10:40:00|1599.09|1598.59|1601.97|1601.47|1601.97|1601.47|1598.47|1597.97|2400
1583837100000|2020-03-10 10:45:00|1602.22|1601.72|1604.22|1603.72|1604.97|1604.47|1601.47|1600.97|2103
1583837400000|2020-03-10 10:50:00|1604.09|1603.59|1602.59|1602.09|1604.72|1604.22|1601.97|1601.47|2850
1583837700000|2020-03-10 10:55:00|1602.47|1601.97|1600.47|1599.97|1603.84|1603.34|1600.09|1599.59|2135
1583838000000|2020-03-10 11:00:00|1600.34|1599.84|1597.72|1597.22|1600.47|1599.97|1597.59|1597.09|2198
1583838300000|2020-03-10 11:05:00|1597.47|1596.97|1596.47|1595.97|1598.47|1597.97|1595.59|1595.09|1767
1583838600000|2020-03-10 11:10:00|1596.72|1596.22|1596.97|1596.47|1597.97|1597.47|1595.72|1595.22|2028
1583838900000|2020-03-10 11:15:00|1596.84|1596.34|1593.34|1592.84|1597.59|1597.09|1593.34|1592.84|2170
1583839200000|2020-03-10 11:20:00|1593.22|1592.72|1592.22|1591.72|1593.47|1592.97|1590.97|1590.47|2089
1583839500000|2020-03-10 11:25:00|1591.97|1591.47|1591.72|1591.22|1593.47|1592.97|1590.72|1590.22|1905
1583839800000|2020-03-10 11:30:00|1591.47|1590.97|1591.47|1590.97|1593.97|1593.47|1590.97|1590.47|2301
1583840100000|2020-03-10 11:35:00|1591.34|1590.84|1593.72|1593.22|1593.72|1593.22|1590.47|1589.97|1362
1583840400000|2020-03-10 11:40:00|1593.84|1593.34|1592.97|1592.47|1593.84|1593.34|1591.97|1591.47|1445
1583840700000|2020-03-10 11:45:00|1592.84|1592.34|1588.22|1587.72|1592.97|1592.47|1588.22|1587.72|2014
1583841000000|2020-03-10 11:50:00|1588.34|1587.84|1588.72|1588.22|1589.97|1589.47|1587.97|1587.47|1654
1583841300000|2020-03-10 11:55:00|1588.59|1588.09|1588.47|1587.97|1590.97|1590.47|1587.47|1586.97|1840
1583841600000|2020-03-10 12:00:00|1588.59|1588.09|1590.97|1590.47|1591.72|1591.22|1588.22|1587.72|2158
1583841900000|2020-03-10 12:05:00|1590.72|1590.22|1584.72|1584.22|1591.59|1591.09|1583.84|1583.34|3366
1583842200000|2020-03-10 12:10:00|1584.84|1584.34|1589.22|1588.72|1590.84|1590.34|1583.72|1583.22|3026
1583842500000|2020-03-10 12:15:00|1589.34|1588.84|1586.09|1585.59|1589.84|1589.34|1584.47|1583.97|1712
1583842800000|2020-03-10 12:20:00|1585.97|1585.47|1586.34|1585.84|1586.97|1586.47|1584.72|1584.22|1666
1583843100000|2020-03-10 12:25:00|1586.22|1585.72|1583.47|1582.97|1587.47|1586.97|1583.47|1582.97|1683
1583843400000|2020-03-10 12:30:00|1583.34|1582.84|1583.97|1583.47|1585.72|1585.22|1582.34|1581.84|2592
1583843700000|2020-03-10 12:35:00|1584.22|1583.72|1580.72|1580.22|1584.47|1583.97|1580.34|1579.84|1978
1583844000000|2020-03-10 12:40:00|1580.97|1580.47|1578.59|1578.09|1582.47|1581.97|1577.59|1577.09|4039
1583844300000|2020-03-10 12:45:00|1578.72|1578.22|1584.09|1583.59|1584.84|1584.34|1578.22|1577.72|2860
1583844600000|2020-03-10 12:50:00|1584.22|1583.72|1593.22|1592.72|1596.47|1595.97|1583.84|1583.34|11382
1583844900000|2020-03-10 12:55:00|1593.47|1592.97|1585.22|1584.72|1593.72|1593.22|1584.97|1584.47|3564
1583845200000|2020-03-10 13:00:00|1585.09|1584.59|1585.34|1584.84|1590.47|1589.97|1584.72|1584.22|3857
1583845500000|2020-03-10 13:05:00|1585.22|1584.72|1579.84|1579.34|1585.97|1585.47|1579.84|1579.34|3421
1583845800000|2020-03-10 13:10:00|1579.72|1579.22|1580.84|1580.34|1582.72|1582.22|1579.34|1578.84|2218
1583846100000|2020-03-10 13:15:00|1580.72|1580.22|1580.47|1579.97|1581.34|1580.84|1578.47|1577.97|2498
1583846400000|2020-03-10 13:20:00|1580.59|1580.09|1582.47|1581.97|1585.84|1585.34|1580.47|1579.97|2804
1583846700000|2020-03-10 13:25:00|1582.34|1581.84|1581.97|1581.47|1583.34|1582.84|1581.34|1580.84|1541
1583847000000|2020-03-10 13:30:00|1581.72|1581.22|1583.22|1582.72|1585.59|1585.09|1577.84|1577.34|5013
1583847300000|2020-03-10 13:35:00|1583.34|1582.84|1580.47|1579.97|1583.97|1583.47|1575.09|1574.59|3900
1583847600000|2020-03-10 13:40:00|1580.22|1579.72|1575.34|1574.84|1580.47|1579.97|1573.34|1572.84|2117
1583847900000|2020-03-10 13:45:00|1575.59|1575.09|1574.09|1573.59|1577.97|1577.47|1571.47|1570.97|2830
1583848200000|2020-03-10 13:50:00|1573.72|1573.22|1572.72|1572.22|1575.34|1574.84|1567.84|1567.34|2913
1583848500000|2020-03-10 13:55:00|1572.97|1572.47|1569.97|1569.47|1575.22|1574.72|1568.72|1568.22|2409
1583848800000|2020-03-10 14:00:00|1569.84|1569.34|1574.09|1573.59|1574.72|1574.22|1568.09|1567.59|2518
1583849100000|2020-03-10 14:05:00|1573.72|1573.22|1575.72|1575.22|1576.34|1575.84|1569.47|1568.97|2373
1583849400000|2020-03-10 14:10:00|1575.47|1574.97|1574.72|1574.22|1578.34|1577.84|1573.59|1573.09|2400
1583849700000|2020-03-10 14:15:00|1574.22|1573.72|1572.72|1572.22|1575.97|1575.47|1570.72|1570.22|1965
1583850000000|2020-03-10 14:20:00|1572.59|1572.09|1569.22|1568.72|1578.97|1578.47|1568.97|1568.47|3554
1583850300000|2020-03-10 14:25:00|1569.47|1568.97|1567.47|1566.97|1569.47|1568.97|1565.84|1565.34|2297
1583850600000|2020-03-10 14:30:00|1567.84|1567.34|1565.47|1564.97|1567.84|1567.34|1561.47|1560.97|3398
1583850900000|2020-03-10 14:35:00|1565.59|1565.09|1561.97|1561.47|1567.59|1567.09|1560.09|1559.59|4005
1583851200000|2020-03-10 14:40:00|1561.84|1561.34|1559.72|1559.22|1562.72|1562.22|1557.97|1557.47|3447
1583851500000|2020-03-10 14:45:00|1559.59|1559.09|1551.72|1551.22|1560.34|1559.84|1550.97|1550.47|4208
1583851800000|2020-03-10 14:50:00|1551.59|1551.09|1540.84|1540.34|1551.97|1551.47|1540.22|1539.72|3985
1583852100000|2020-03-10 14:55:00|1540.72|1540.22|1541.22|1540.72|1549.22|1548.72|1539.97|1539.47|5545
1583852400000|2020-03-10 15:00:00|1540.97|1540.47|1540.09|1539.59|1543.34|1542.84|1535.09|1534.59|4732
1583852700000|2020-03-10 15:05:00|1539.97|1539.47|1545.47|1544.97|1547.22|1546.72|1539.09|1538.59|4402
1583853000000|2020-03-10 15:10:00|1545.62|1545.12|1541.37|1540.87|1546.49|1545.99|1539.49|1538.99|4993
1583853300000|2020-03-10 15:15:00|1541.24|1540.74|1535.62|1535.12|1541.62|1541.12|1534.12|1533.62|4766
1583853600000|2020-03-10 15:20:00|1535.74|1535.24|1528.62|1528.12|1536.62|1536.12|1528.37|1527.87|4941
1583853900000|2020-03-10 15:25:00|1528.74|1528.24|1527.87|1527.37|1533.62|1533.12|1526.87|1526.37|5997
1583854200000|2020-03-10 15:30:00|1528.49|1527.99|1526.37|1525.87|1530.37|1529.87|1524.87|1524.37|4058
1583854500000|2020-03-10 15:35:00|1526.12|1525.62|1525.87|1525.37|1527.37|1526.87|1522.37|1521.87|3134
1583854800000|2020-03-10 15:40:00|1525.99|1525.49|1535.49|1534.99|1536.12|1535.62|1521.24|1520.74|4527
1583855100000|2020-03-10 15:45:00|1535.24|1534.74|1539.49|1538.99|1545.37|1544.87|1533.37|1532.87|5419
1583855400000|2020-03-10 15:50:00|1539.37|1538.87|1529.62|1529.12|1540.62|1540.12|1527.74|1527.24|6244
1583855700000|2020-03-10 15:55:00|1529.37|1528.87|1533.37|1532.87|1538.12|1537.62|1526.87|1526.37|5158
1583856000000|2020-03-10 16:00:00|1534.12|1533.62|1537.12|1536.62|1543.49|1542.99|1533.87|1533.37|5875
1583856300000|2020-03-10 16:05:00|1537.24|1536.74|1537.99|1537.49|1541.24|1540.74|1535.87|1535.37|4380
1583856600000|2020-03-10 16:10:00|1537.74|1537.24|1546.87|1546.37|1546.87|1546.37|1537.24|1536.74|4217
1583856900000|2020-03-10 16:15:00|1546.74|1546.24|1546.12|1545.62|1550.37|1549.87|1544.12|1543.62|5798
1583857200000|2020-03-10 16:20:00|1546.24|1545.74|1539.99|1539.49|1546.49|1545.99|1538.62|1538.12|6524
1583857500000|2020-03-10 16:25:00|1542.16|1540.66|1531.47|1529.97|1543.08|1541.58|1531.47|1529.97|2756
1583857800000|2020-03-10 16:30:00|1531.46|1529.96|1528.37|1526.87|1532.24|1530.74|1526.87|1525.37|1004
1583858100000|2020-03-10 16:35:00|1528.74|1527.24|1535.24|1533.74|1535.74|1534.24|1527.12|1525.62|604
1583858400000|2020-03-10 16:40:00|1535.12|1533.62|1534.87|1533.37|1535.49|1533.99|1528.37|1526.87|458
1583858700000|2020-03-10 16:45:00|1534.99|1533.49|1536.49|1534.99|1539.24|1537.74|1534.87|1533.37|97
1583859000000|2020-03-10 16:50:00|1537.12|1535.62|1541.37|1539.87|1541.74|1540.24|1534.99|1533.49|74
1583859300000|2020-03-10 16:55:00|1541.24|1539.74|1539.12|1537.62|1541.49|1539.99|1539.12|1537.62|72
1583859600000|2020-03-10 17:00:00|1538.59|1537.09|1534.65|1533.15|1539.12|1537.62|1532.81|1531.31|0
1583859900000|2020-03-10 17:05:00|1534.7|1533.2|1543.7|1542.2|1543.7|1542.2|1531.55|1530.05|0
1583860200000|2020-03-10 17:10:00|1543.66|1542.16|1543.8|1542.3|1544.63|1543.13|1539.33|1537.83|0
1583860500000|2020-03-10 17:15:00|1544.13|1542.63|1546.36|1544.86|1547.78|1546.28|1540.77|1539.27|0
1583860800000|2020-03-10 17:20:00|1546.03|1544.53|1545.28|1543.78|1550.74|1549.24|1544.42|1542.92|0
1583861100000|2020-03-10 17:25:00|1545.3|1543.8|1541.66|1540.16|1545.32|1543.82|1539.89|1538.39|0
1583861400000|2020-03-10 17:30:00|1541.72|1540.22|1544.46|1542.96|1545.66|1544.16|1538.87|1537.37|0
1583861700000|2020-03-10 17:35:00|1544.47|1542.97|1537.87|1536.37|1544.92|1543.42|1535.49|1533.99|0
1583862000000|2020-03-10 17:40:00|1537.9|1536.4|1537.26|1535.76|1540.52|1539.02|1535.89|1534.39|0
1583862300000|2020-03-10 17:45:00|1537.25|1535.75|1533.32|1531.82|1537.25|1535.75|1531.85|1530.35|0
1583862600000|2020-03-10 17:50:00|1533.31|1531.81|1529.92|1528.42|1535.5|1534|1529.39|1527.89|0
1583862900000|2020-03-10 17:55:00|1529.91|1528.41|1530.49|1528.99|1532.4|1530.9|1528.44|1526.94|0
1583863200000|2020-03-10 18:00:00|1530.46|1528.96|1529.49|1527.99|1530.88|1529.38|1526.85|1525.35|0
1583863500000|2020-03-10 18:05:00|1529.48|1527.98|1535.68|1534.18|1535.72|1534.22|1526.47|1524.97|0
1583863800000|2020-03-10 18:10:00|1535.66|1534.16|1542.47|1540.97|1542.47|1540.97|1533.47|1531.97|0
1583864100000|2020-03-10 18:15:00|1542.45|1540.95|1542.7|1541.2|1544.84|1543.34|1540.64|1539.14|0
1583864400000|2020-03-10 18:20:00|1542.72|1541.22|1536.89|1535.39|1545.33|1543.83|1536.36|1534.86|0
1583864700000|2020-03-10 18:25:00|1536.81|1535.31|1544.39|1542.89|1545.79|1544.29|1535.94|1534.44|0
1583865000000|2020-03-10 18:30:00|1544.71|1543.21|1548.59|1547.09|1549.34|1547.84|1543.61|1542.11|0
1583865300000|2020-03-10 18:35:00|1548.61|1547.11|1550.08|1548.58|1552.87|1551.37|1548.61|1547.11|0
1583865600000|2020-03-10 18:40:00|1550.1|1548.6|1560.78|1559.28|1560.95|1559.45|1549.57|1548.07|0
1583865900000|2020-03-10 18:45:00|1560.94|1559.44|1572.38|1570.88|1572.84|1571.34|1560|1558.5|0
1583866200000|2020-03-10 18:50:00|1572.71|1571.21|1567.31|1565.81|1572.91|1571.41|1564.9|1563.4|0
1583866500000|2020-03-10 18:55:00|1567.35|1565.85|1564.48|1562.98|1569.85|1568.35|1562.35|1560.85|0
1583866800000|2020-03-10 19:00:00|1564.5|1563|1570.19|1568.69|1570.77|1569.27|1562.67|1561.17|0
1583867100000|2020-03-10 19:05:00|1570.25|1568.75|1568.25|1566.75|1573.34|1571.84|1567.78|1566.28|0
1583867400000|2020-03-10 19:10:00|1568.31|1566.81|1574.47|1572.97|1574.92|1573.42|1567.79|1566.29|0
1583867700000|2020-03-10 19:15:00|1574.63|1573.13|1584.95|1583.45|1585.52|1584.02|1570.97|1569.47|0
1583868000000|2020-03-10 19:20:00|1584.85|1583.35|1581.07|1579.57|1585.3|1583.8|1581.07|1579.57|0
1583868300000|2020-03-10 19:25:00|1581.03|1579.53|1572.99|1571.49|1581.05|1579.55|1572.52|1571.02|0
1583868600000|2020-03-10 19:30:00|1573.01|1571.51|1568.72|1567.22|1575.18|1573.68|1565.68|1564.18|0
1583868900000|2020-03-10 19:35:00|1568.83|1567.33|1574.95|1573.45|1576.54|1575.04|1568.54|1567.04|0
1583869200000|2020-03-10 19:40:00|1574.83|1573.33|1573.29|1571.79|1578.18|1576.68|1573.27|1571.77|0
1583869500000|2020-03-10 19:45:00|1573.31|1571.81|1583.18|1581.68|1584.2|1582.7|1573.27|1571.77|0
1583869800000|2020-03-10 19:50:00|1583.16|1581.66|1586.95|1585.45|1586.96|1585.46|1581.15|1579.65|0
1583870100000|2020-03-10 19:55:00|1586.98|1585.48|1587|1585.5|1589.54|1588.04|1583.94|1582.44|0
1583870400000|2020-03-10 20:00:00|1586.94|1585.44|1583.16|1581.66|1586.94|1585.44|1582.06|1580.56|0
1583870700000|2020-03-10 20:05:00|1583.15|1581.65|1580.22|1578.72|1584.83|1583.33|1578.87|1577.37|0
1583871000000|2020-03-10 20:10:00|1580.21|1578.71|1579.24|1577.74|1580.75|1579.25|1577.24|1575.74|0
1583871300000|2020-03-10 20:15:00|1579.36|1577.86|1580.15|1578.65|1580.82|1579.32|1578.81|1577.31|0
1583871600000|2020-03-10 20:20:00|1580.27|1578.77|1581.95|1580.45|1581.95|1580.45|1580.27|1578.77|0
1583871900000|2020-03-10 20:25:00|1582.07|1580.57|1583.95|1582.45|1585.73|1584.23|1582.07|1580.57|0
1583872200000|2020-03-10 20:30:00|1584.12|1582.62|1587.02|1585.52|1587.95|1586.45|1583.22|1581.72|0
1583872500000|2020-03-10 20:35:00|1587.08|1585.58|1583.85|1582.35|1587.24|1585.74|1582.78|1581.28|0
1583872800000|2020-03-10 20:40:00|1583.83|1582.33|1583.89|1582.39|1584.1|1582.6|1581.84|1580.34|0
1583873100000|2020-03-10 20:45:00|1583.87|1582.37|1585.67|1584.17|1585.67|1584.17|1583.05|1581.55|0
1583873400000|2020-03-10 20:50:00|1585.65|1584.15|1585.58|1584.08|1586.55|1585.05|1584.58|1583.08|0
1583873700000|2020-03-10 20:55:00|1585.6|1584.1|1587.36|1585.86|1587.59|1586.09|1585.15|1583.65|0
1583874000000|2020-03-10 21:00:00|1587.49|1585.99|1586.81|1585.31|1587.49|1585.99|1586.43|1584.93|0
1583874300000|2020-03-10 21:05:00|1586.86|1585.36|1586.33|1584.83|1586.86|1585.36|1586.11|1584.61|0
1583874600000|2020-03-10 21:10:00|1586.29|1584.79|1586.02|1584.52|1586.41|1584.91|1585.98|1584.48|0
1583874900000|2020-03-10 21:15:00|1585.98|1584.48|1585.68|1584.18|1585.98|1584.48|1585.68|1584.18|0
1583875200000|2020-03-10 21:20:00|1585.73|1584.23|1585.12|1583.62|1585.73|1584.23|1584.91|1583.41|0
1583875500000|2020-03-10 21:25:00|1585.04|1583.54|1584.72|1583.22|1585.04|1583.54|1584.34|1582.84|0
1583875800000|2020-03-10 21:30:00|1584.81|1583.31|1584.85|1583.35|1584.85|1583.35|1584.37|1582.87|0
1583876100000|2020-03-10 21:35:00|1584.72|1583.22|1584.78|1583.28|1584.87|1583.37|1584.61|1583.11|0
1583876400000|2020-03-10 21:40:00|1584.83|1583.33|1584.09|1582.59|1584.91|1583.41|1583.87|1582.37|0
1583876700000|2020-03-10 21:45:00|1584.22|1582.72|1584.41|1582.91|1585.2|1583.7|1584.22|1582.72|0
1583877000000|2020-03-10 21:50:00|1584.54|1583.04|1581.21|1579.71|1584.54|1583.04|1581.21|1579.71|0
1583877300000|2020-03-10 21:55:00|1580.78|1579.28|1581.6|1580.1|1582.61|1581.11|1580.6|1579.1|0
1583877600000|2020-03-10 22:00:00|1580.46|1578.96|1573.54|1572.04|1582.54|1581.04|1572.81|1571.31|0
1583877900000|2020-03-10 22:05:00|1573.55|1572.05|1572.21|1570.71|1575.11|1573.61|1569.71|1568.21|0
1583878200000|2020-03-10 22:10:00|1572.22|1570.72|1568.06|1566.56|1572.58|1571.08|1568.06|1566.56|0
1583878500000|2020-03-10 22:15:00|1568.05|1566.55|1562.91|1561.41|1569.42|1567.92|1562.83|1561.33|0
1583878800000|2020-03-10 22:20:00|1562.95|1561.45|1568.33|1566.83|1568.36|1566.86|1562.59|1561.09|0
1583879100000|2020-03-10 22:25:00|1568.32|1566.82|1568.22|1566.72|1571.71|1570.21|1566.21|1564.71|0
1583879400000|2020-03-10 22:30:00|1568.21|1566.71|1569.89|1568.39|1571.13|1569.63|1567.58|1566.08|0
1583879700000|2020-03-10 22:35:00|1569.9|1568.4|1570.39|1568.89|1570.7|1569.2|1568.44|1566.94|0
1583880000000|2020-03-10 22:40:00|1570.4|1568.9|1569.2|1567.7|1572.25|1570.75|1569.2|1567.7|0
1583880300000|2020-03-10 22:45:00|1569.21|1567.71|1561.18|1559.68|1569.94|1568.44|1560.05|1558.55|0
1583880600000|2020-03-10 22:50:00|1561.23|1559.73|1558.53|1557.03|1563.02|1561.52|1557.68|1556.18|0
1583880900000|2020-03-10 22:55:00|1558.57|1557.07|1560.56|1559.06|1561.38|1559.88|1557.39|1555.89|0
1583881200000|2020-03-10 23:00:00|1560.62|1559.12|1561.98|1560.48|1565.87|1564.37|1559.26|1557.76|0
1583881500000|2020-03-10 23:05:00|1562|1560.5|1559.21|1557.71|1562.26|1560.76|1558.28|1556.78|0
1583881800000|2020-03-10 23:10:00|1559.16|1557.66|1557.72|1556.22|1559.16|1557.66|1557.16|1555.66|0
1583882100000|2020-03-10 23:15:00|1557.73|1556.23|1558.02|1556.52|1559.33|1557.83|1557.54|1556.04|0
1583882400000|2020-03-10 23:20:00|1558.01|1556.51|1557.55|1556.05|1559.36|1557.86|1557.41|1555.91|0
1583882700000|2020-03-10 23:25:00|1557.46|1555.96|1557.57|1556.07|1559.17|1557.67|1556.44|1554.94|0
1583883000000|2020-03-10 23:30:00|1557.6|1556.1|1554.34|1552.84|1559.38|1557.88|1553.77|1552.27|0
1583883300000|2020-03-10 23:35:00|1554.36|1552.86|1551.23|1549.73|1555.26|1553.76|1551.23|1549.73|0
1583883600000|2020-03-10 23:40:00|1551.22|1549.72|1546.78|1545.28|1552.06|1550.56|1546.78|1545.28|0
1583883900000|2020-03-10 23:45:00|1546.81|1545.31|1546.91|1545.41|1549.22|1547.72|1544.67|1543.17|0
1583884200000|2020-03-10 23:50:00|1546.95|1545.45|1549.55|1548.05|1550.19|1548.69|1545.49|1543.99|0
1583884500000|2020-03-10 23:55:00|1549.58|1548.08|1554.51|1553.01|1555.14|1553.64|1549.34|1547.84|0
1583884800000|2020-03-11 00:00:00|1554.52|1553.02|1554.06|1552.56|1555.84|1554.34|1549.9|1548.4|0
1583885100000|2020-03-11 00:05:00|1554.19|1552.69|1554.09|1552.59|1555.72|1554.22|1550.88|1549.38|0
1583885400000|2020-03-11 00:10:00|1554.07|1552.57|1561.91|1560.41|1562.84|1561.34|1553.85|1552.35|0
1583885700000|2020-03-11 00:15:00|1561.78|1560.28|1561.78|1560.28|1563.6|1562.1|1560.09|1558.59|0
1583886000000|2020-03-11 00:20:00|1561.8|1560.3|1557.85|1556.35|1562.81|1561.31|1557.83|1556.33|0
1583886300000|2020-03-11 00:25:00|1557.84|1556.34|1556.87|1555.37|1558.58|1557.08|1556.42|1554.92|0
1583886600000|2020-03-11 00:30:00|1556.75|1555.25|1551|1549.5|1557.82|1556.32|1550.46|1548.96|0
1583886900000|2020-03-11 00:35:00|1550.99|1549.49|1553.91|1552.41|1554.4|1552.9|1549.69|1548.19|0
1583887200000|2020-03-11 00:40:00|1553.92|1552.42|1549.68|1548.18|1556.04|1554.54|1548.17|1546.67|0
1583887500000|2020-03-11 00:45:00|1549.71|1548.21|1549.45|1547.95|1551.46|1549.96|1547.72|1546.22|0
1583887800000|2020-03-11 00:50:00|1549.43|1547.93|1548.52|1547.02|1549.97|1548.47|1547.82|1546.32|0
1583888100000|2020-03-11 00:55:00|1548.53|1547.03|1552.73|1551.23|1552.73|1551.23|1548.06|1546.56|0
1583888400000|2020-03-11 01:00:00|1552.75|1551.25|1556.28|1554.78|1560.18|1558.68|1552.67|1551.17|0
1583888700000|2020-03-11 01:05:00|1556.26|1554.76|1559.24|1557.74|1560.96|1559.46|1556.24|1554.74|0
1583889000000|2020-03-11 01:10:00|1559.22|1557.72|1556.49|1554.99|1560.77|1559.27|1555.47|1553.97|0
1583889300000|2020-03-11 01:15:00|1556.48|1554.98|1555.79|1554.29|1557.13|1555.63|1554.33|1552.83|0
1583889600000|2020-03-11 01:20:00|1555.77|1554.27|1555.79|1554.29|1556.79|1555.29|1553.69|1552.19|0
1583889900000|2020-03-11 01:25:00|1555.8|1554.3|1549.43|1547.93|1556.25|1554.75|1549.43|1547.93|0
1583890200000|2020-03-11 01:30:00|1549.42|1547.92|1552.35|1550.85|1552.96|1551.46|1548.96|1547.46|0
1583890500000|2020-03-11 01:35:00|1552.28|1550.78|1543.11|1541.61|1552.91|1551.41|1542.64|1541.14|0
1583890800000|2020-03-11 01:40:00|1543.12|1541.62|1538.98|1537.48|1547.26|1545.76|1538.03|1536.53|0
1583891100000|2020-03-11 01:45:00|1538.99|1537.49|1542.74|1541.24|1542.77|1541.27|1538.5|1537|0
1583891400000|2020-03-11 01:50:00|1542.76|1541.26|1544.69|1543.19|1547.16|1545.66|1541.7|1540.2|0
1583891700000|2020-03-11 01:55:00|1544.7|1543.2|1545.36|1543.86|1546.24|1544.74|1543.2|1541.7|0
1583892000000|2020-03-11 02:00:00|1545.37|1543.87|1543.28|1541.78|1545.38|1543.88|1540.17|1538.67|0
1583892300000|2020-03-11 02:05:00|1543.26|1541.76|1540.1|1538.6|1543.59|1542.09|1540.04|1538.54|0
1583892600000|2020-03-11 02:10:00|1540.09|1538.59|1542.66|1541.16|1544.61|1543.11|1538.56|1537.06|0
1583892900000|2020-03-11 02:15:00|1542.65|1541.15|1540.6|1539.1|1542.68|1541.18|1537.56|1536.06|0
1583893200000|2020-03-11 02:20:00|1540.61|1539.11|1546.67|1545.17|1546.68|1545.18|1540.61|1539.11|0
1583893500000|2020-03-11 02:25:00|1546.68|1545.18|1550.79|1549.29|1552.53|1551.03|1545.7|1544.2|0
1583893800000|2020-03-11 02:30:00|1550.78|1549.28|1547.78|1546.28|1552.22|1550.72|1546.21|1544.71|0
1583894100000|2020-03-11 02:35:00|1547.8|1546.3|1548.39|1546.89|1550.37|1548.87|1547.25|1545.75|0
1583894400000|2020-03-11 02:40:00|1548.41|1546.91|1546.73|1545.23|1548.95|1547.45|1545.72|1544.22|0
1583894700000|2020-03-11 02:45:00|1546.72|1545.22|1546.69|1545.19|1547.31|1545.81|1544.93|1543.43|0
1583895000000|2020-03-11 02:50:00|1546.66|1545.16|1546.8|1545.3|1546.8|1545.3|1544.09|1542.59|0
1583895300000|2020-03-11 02:55:00|1546.79|1545.29|1546.69|1545.19|1548.82|1547.32|1544.85|1543.35|0
1583895600000|2020-03-11 03:00:00|1546.7|1545.2|1545.65|1544.15|1546.71|1545.21|1542.58|1541.08|0
1583895900000|2020-03-11 03:05:00|1545.62|1544.12|1547.88|1546.38|1550.3|1548.8|1545.14|1543.64|0
1583896200000|2020-03-11 03:10:00|1548|1546.5|1549.47|1547.97|1550.98|1549.48|1547.27|1545.77|0
1583896500000|2020-03-11 03:15:00|1549.79|1548.29|1550.91|1549.41|1551.44|1549.94|1549.34|1547.84|0
1583896800000|2020-03-11 03:20:00|1550.92|1549.42|1551.05|1549.55|1552.06|1550.56|1548.41|1546.91|0
1583897100000|2020-03-11 03:25:00|1551.27|1549.77|1549.35|1547.85|1552.58|1551.08|1548.89|1547.39|0
1583897400000|2020-03-11 03:30:00|1549.33|1547.83|1546.37|1544.87|1549.33|1547.83|1545.38|1543.88|0
1583897700000|2020-03-11 03:35:00|1546.38|1544.88|1544.88|1543.38|1546.83|1545.33|1544.31|1542.81|0
1583898000000|2020-03-11 03:40:00|1544.87|1543.37|1544.38|1542.88|1544.93|1543.43|1541.41|1539.91|0
1583898300000|2020-03-11 03:45:00|1544.37|1542.87|1544.95|1543.45|1546.48|1544.98|1542.91|1541.41|0
1583898600000|2020-03-11 03:50:00|1544.96|1543.46|1545.12|1543.62|1546.1|1544.6|1543.52|1542.02|0
1583898900000|2020-03-11 03:55:00|1545.13|1543.63|1548.97|1547.47|1549.57|1548.07|1544.87|1543.37|0
1583899200000|2020-03-11 04:00:00|1548.99|1547.49|1548.04|1546.54|1548.99|1547.49|1545.51|1544.01|0
1583899500000|2020-03-11 04:05:00|1548.03|1546.53|1547.21|1545.71|1548.1|1546.6|1545.46|1543.96|0
1583899800000|2020-03-11 04:10:00|1547.2|1545.7|1546.56|1545.06|1548.51|1547.01|1546.44|1544.94|0
1583900100000|2020-03-11 04:15:00|1546.57|1545.07|1546.33|1544.83|1547.34|1545.84|1545.39|1543.89|0
1583900400000|2020-03-11 04:20:00|1546.31|1544.81|1546.42|1544.92|1548.4|1546.9|1545.34|1543.84|0
1583900700000|2020-03-11 04:25:00|1546.43|1544.93|1545.33|1543.83|1547.97|1546.47|1544.82|1543.32|0
1583901000000|2020-03-11 04:30:00|1545.32|1543.82|1545.27|1543.77|1546.8|1545.3|1544.32|1542.82|0
1583901300000|2020-03-11 04:35:00|1545.28|1543.78|1545.79|1544.29|1547.44|1545.94|1544.89|1543.39|0
1583901600000|2020-03-11 04:40:00|1545.78|1544.28|1545.89|1544.39|1547.3|1545.8|1544.7|1543.2|0
1583901900000|2020-03-11 04:45:00|1545.88|1544.38|1543.79|1542.29|1547.4|1545.9|1543.32|1541.82|0
1583902200000|2020-03-11 04:50:00|1543.82|1542.32|1542.8|1541.3|1544.86|1543.36|1542.58|1541.08|0
1583902500000|2020-03-11 04:55:00|1542.81|1541.31|1542|1540.5|1543.89|1542.39|1541.91|1540.41|0
1583902800000|2020-03-11 05:00:00|1542.02|1540.52|1535.78|1534.28|1542.47|1540.97|1533.29|1531.79|0
1583903100000|2020-03-11 05:05:00|1535.76|1534.26|1530.83|1529.33|1537.76|1536.26|1530.81|1529.31|0
1583903400000|2020-03-11 05:10:00|1530.86|1529.36|1531.58|1530.08|1533.06|1531.56|1529.17|1527.67|0
1583903700000|2020-03-11 05:15:00|1531.57|1530.07|1532.1|1530.6|1533.16|1531.66|1530.65|1529.15|0
1583904000000|2020-03-11 05:20:00|1532.09|1530.59|1531.68|1530.18|1533.12|1531.62|1530.17|1528.67|0
1583904300000|2020-03-11 05:25:00|1531.67|1530.17|1533.31|1531.81|1535.25|1533.75|1531.22|1529.72|0
1583904600000|2020-03-11 05:30:00|1533.3|1531.8|1531.21|1529.71|1533.91|1532.41|1529.94|1528.44|0
1583904900000|2020-03-11 05:35:00|1531.22|1529.72|1531.19|1529.69|1531.22|1529.72|1528.73|1527.23|0
1583905200000|2020-03-11 05:40:00|1531.27|1529.77|1531.5|1530|1533.44|1531.94|1528.31|1526.81|0
1583905500000|2020-03-11 05:45:00|1531.52|1530.02|1530.61|1529.11|1532.56|1531.06|1529.16|1527.66|0
1583905800000|2020-03-11 05:50:00|1530.6|1529.1|1526.55|1525.05|1531.07|1529.57|1526.08|1524.58|0
1583906100000|2020-03-11 05:55:00|1526.54|1525.04|1527.54|1526.04|1528.05|1526.55|1521.46|1519.96|0
1583906400000|2020-03-11 06:00:00|1527.6|1526.1|1534.35|1532.85|1541.24|1539.74|1527.6|1526.1|0
1583906700000|2020-03-11 06:05:00|1534.34|1532.84|1532.59|1531.09|1536.56|1535.06|1532.31|1530.81|0
1583907000000|2020-03-11 06:10:00|1532.63|1531.13|1532.67|1531.17|1534.97|1533.47|1531.84|1530.34|0
1583907300000|2020-03-11 06:15:00|1532.61|1531.11|1533.11|1531.61|1537.18|1535.68|1532.44|1530.94|0
1583907600000|2020-03-11 06:20:00|1533.13|1531.63|1534.7|1533.2|1535.34|1533.84|1533.11|1531.61|0
1583907900000|2020-03-11 06:25:00|1534.71|1533.21|1536.01|1534.51|1536.85|1535.35|1534.62|1533.12|0
1583908200000|2020-03-11 06:30:00|1536.04|1534.54|1533.98|1532.48|1536.54|1535.04|1533.96|1532.46|0
1583908500000|2020-03-11 06:35:00|1533.97|1532.47|1531.28|1529.78|1535.5|1534|1531.28|1529.78|0
1583908800000|2020-03-11 06:40:00|1531.29|1529.79|1525.41|1523.91|1531.76|1530.26|1523.17|1521.67|0
1583909100000|2020-03-11 06:45:00|1525.37|1523.87|1528.87|1527.37|1529.09|1527.59|1525.37|1523.87|0
1583909400000|2020-03-11 06:50:00|1528.88|1527.38|1524.86|1523.36|1531.4|1529.9|1523.17|1521.67|0
1583909700000|2020-03-11 06:55:00|1524.83|1523.33|1525.27|1523.77|1526.55|1525.05|1524.33|1522.83|0
1583910000000|2020-03-11 07:00:00|1525.24|1523.74|1531.21|1529.71|1536.53|1535.03|1524.13|1522.63|0
1583910300000|2020-03-11 07:05:00|1531.15|1529.65|1536.85|1535.35|1538.67|1537.17|1530.3|1528.8|0
1583910600000|2020-03-11 07:10:00|1536.89|1535.39|1543.87|1542.37|1544.23|1542.73|1533.76|1532.26|0
1583910900000|2020-03-11 07:15:00|1543.75|1542.25|1541.55|1540.05|1546.9|1545.4|1541.5|1540|0
1583911200000|2020-03-11 07:20:00|1541.56|1540.06|1542.09|1540.59|1543.95|1542.45|1540.15|1538.65|0
1583911500000|2020-03-11 07:25:00|1542.11|1540.61|1536.41|1534.91|1543.43|1541.93|1536.17|1534.67|0
1583911800000|2020-03-11 07:30:00|1536.42|1534.92|1542.99|1541.49|1544.37|1542.87|1536.42|1534.92|56
1583912100000|2020-03-11 07:35:00|1542.74|1541.24|1541.37|1539.87|1543.49|1541.99|1540.87|1539.37|93
1583912400000|2020-03-11 07:40:00|1541.49|1539.99|1541.87|1540.37|1542.87|1541.37|1540.62|1539.12|41
1583912700000|2020-03-11 07:45:00|1541.74|1540.24|1545.62|1544.12|1546.74|1545.24|1541.62|1540.12|55
1583913000000|2020-03-11 07:50:00|1545.74|1544.24|1542.62|1541.12|1545.74|1544.24|1541.49|1539.99|47
1583913300000|2020-03-11 07:55:00|1542.68|1541.18|1550.94|1549.44|1550.99|1549.49|1541.77|1540.27|1
1583913600000|2020-03-11 08:00:00|1550.82|1549.32|1552.87|1552.37|1558.74|1558.24|1547.37|1546.87|11121
1583913900000|2020-03-11 08:05:00|1553.12|1552.62|1556.12|1555.62|1559.62|1559.12|1550.62|1550.12|6424
1583914200000|2020-03-11 08:10:00|1556.24|1555.74|1553.12|1552.62|1559.12|1558.62|1552.62|1552.12|7346
1583914500000|2020-03-11 08:15:00|1553.24|1552.74|1551.24|1550.74|1554.12|1553.62|1549.49|1548.99|5209
1583914800000|2020-03-11 08:20:00|1551.37|1550.87|1542.12|1541.62|1553.12|1552.62|1541.99|1541.49|5401
1583915100000|2020-03-11 08:25:00|1541.87|1541.37|1539.37|1538.87|1542.12|1541.62|1534.74|1534.24|8866
1583915400000|2020-03-11 08:30:00|1539.49|1538.99|1547.62|1547.12|1553.12|1552.62|1535.62|1535.12|7306
1583915700000|2020-03-11 08:35:00|1547.49|1546.99|1552.24|1551.74|1552.87|1552.37|1544.62|1544.12|7700
1583916000000|2020-03-11 08:40:00|1552.3|1551.8|1556.43|1555.93|1556.43|1555.93|1548.8|1548.3|4259
1583916300000|2020-03-11 08:45:00|1556.3|1555.8|1558.43|1557.93|1561.18|1560.68|1555.68|1555.18|4167
1583916600000|2020-03-11 08:50:00|1558.68|1558.18|1556.68|1556.18|1559.93|1559.43|1554.68|1554.18|2871
1583916900000|2020-03-11 08:55:00|1556.43|1555.93|1556.43|1555.93|1562.05|1561.55|1553.93|1553.43|3298
1583917200000|2020-03-11 09:00:00|1556.55|1556.05|1556.93|1556.43|1558.68|1558.18|1555.18|1554.68|3484
1583917500000|2020-03-11 09:05:00|1556.8|1556.3|1558.18|1557.68|1558.3|1557.8|1553.93|1553.43|2900
1583917800000|2020-03-11 09:10:00|1557.93|1557.43|1559.18|1558.68|1561.55|1561.05|1553.93|1553.43|3767
1583918100000|2020-03-11 09:15:00|1558.55|1558.05|1554.93|1554.43|1558.55|1558.05|1553.43|1552.93|2907
1583918400000|2020-03-11 09:20:00|1554.8|1554.3|1552.93|1552.43|1556.43|1555.93|1551.68|1551.18|2318
1583918700000|2020-03-11 09:25:00|1553.3|1552.8|1556.18|1555.68|1556.8|1556.3|1551.93|1551.43|2466
1583919000000|2020-03-11 09:30:00|1556.05|1555.55|1550.3|1549.8|1557.18|1556.68|1549.8|1549.3|3662
1583919300000|2020-03-11 09:35:00|1550.18|1549.68|1544.43|1543.93|1550.68|1550.18|1543.43|1542.93|4476
1583919600000|2020-03-11 09:40:00|1544.3|1543.8|1547.05|1546.55|1548.05|1547.55|1543.8|1543.3|3487
1583919900000|2020-03-11 09:45:00|1546.93|1546.43|1545.8|1545.3|1549.93|1549.43|1545.8|1545.3|2471
1583920200000|2020-03-11 09:50:00|1546.05|1545.55|1549.05|1548.55|1549.05|1548.55|1544.18|1543.68|2136
1583920500000|2020-03-11 09:55:00|1549.18|1548.68|1551.68|1551.18|1551.68|1551.18|1546.68|1546.18|1578
1583920800000|2020-03-11 10:00:00|1551.55|1551.05|1550.43|1549.93|1552.43|1551.93|1547.68|1547.18|1778
1583921100000|2020-03-11 10:05:00|1550.3|1549.8|1546.43|1545.93|1550.3|1549.8|1546.43|1545.93|1181
1583921400000|2020-03-11 10:10:00|1546.3|1545.8|1548.18|1547.68|1549.8|1549.3|1545.93|1545.43|1310
1583921700000|2020-03-11 10:15:00|1548.05|1547.55|1549.93|1549.43|1550.3|1549.8|1547.93|1547.43|1163
1583922000000|2020-03-11 10:20:00|1549.8|1549.3|1547.18|1546.68|1549.8|1549.3|1547.18|1546.68|1369
1583922300000|2020-03-11 10:25:00|1547.05|1546.55|1541.68|1541.18|1547.3|1546.8|1541.18|1540.68|3542
1583922600000|2020-03-11 10:30:00|1541.8|1541.3|1546.93|1546.43|1550.8|1550.3|1540.18|1539.68|4340
1583922900000|2020-03-11 10:35:00|1546.8|1546.3|1541.55|1541.05|1546.8|1546.3|1540.05|1539.55|3621
1583923200000|2020-03-11 10:40:00|1541.68|1541.18|1544.68|1544.18|1544.68|1544.18|1541.18|1540.68|1969
1583923500000|2020-03-11 10:45:00|1544.43|1543.93|1546.68|1546.18|1549.05|1548.55|1543.68|1543.18|2593
1583923800000|2020-03-11 10:50:00|1546.55|1546.05|1546.05|1545.55|1548.18|1547.68|1544.68|1544.18|1269
1583924100000|2020-03-11 10:55:00|1545.93|1545.43|1543.18|1542.68|1546.8|1546.3|1541.93|1541.43|1355
1583924400000|2020-03-11 11:00:00|1543.05|1542.55|1545.05|1544.55|1546.68|1546.18|1541.68|1541.18|2074
1583924700000|2020-03-11 11:05:00|1544.93|1544.43|1540.43|1539.93|1545.43|1544.93|1539.18|1538.68|2143
1583925000000|2020-03-11 11:10:00|1540.3|1539.8|1538.93|1538.43|1541.68|1541.18|1538.68|1538.18|1901
1583925300000|2020-03-11 11:15:00|1539.05|1538.55|1538.68|1538.18|1541.43|1540.93|1538.18|1537.68|1675
1583925600000|2020-03-11 11:20:00|1538.8|1538.3|1537.05|1536.55|1539.43|1538.93|1536.93|1536.43|1343
1583925900000|2020-03-11 11:25:00|1536.93|1536.43|1535.68|1535.18|1537.18|1536.68|1534.05|1533.55|2797
1583926200000|2020-03-11 11:30:00|1535.43|1534.93|1536.05|1535.55|1536.43|1535.93|1533.55|1533.05|1631
1583926500000|2020-03-11 11:35:00|1536.18|1535.68|1533.8|1533.3|1536.18|1535.68|1531.93|1531.43|1344
1583926800000|2020-03-11 11:40:00|1533.68|1533.18|1530.18|1529.68|1533.93|1533.43|1529.43|1528.93|2068
1583927100000|2020-03-11 11:45:00|1529.68|1529.18|1531.3|1530.8|1531.8|1531.3|1527.8|1527.3|1748
1583927400000|2020-03-11 11:50:00|1531.43|1530.93|1532.18|1531.68|1532.93|1532.43|1530.43|1529.93|1268
1583927700000|2020-03-11 11:55:00|1532.3|1531.8|1535.18|1534.68|1536.18|1535.68|1532.18|1531.68|1729
1583928000000|2020-03-11 12:00:00|1534.8|1534.3|1537.93|1537.43|1537.93|1537.43|1532.18|1531.68|2391
1583928300000|2020-03-11 12:05:00|1537.68|1537.18|1534.18|1533.68|1537.93|1537.43|1532.68|1532.18|1343
1583928600000|2020-03-11 12:10:00|1534.05|1533.55|1532.05|1531.55|1534.18|1533.68|1531.18|1530.68|1237
1583928900000|2020-03-11 12:15:00|1531.93|1531.43|1531.55|1531.05|1535.43|1534.93|1529.93|1529.43|2035
1583929200000|2020-03-11 12:20:00|1531.43|1530.93|1532.43|1531.93|1539.55|1539.05|1530.05|1529.55|5397
1583929500000|2020-03-11 12:25:00|1532.55|1532.05|1528.93|1528.43|1533.43|1532.93|1528.68|1528.18|1630
1583929800000|2020-03-11 12:30:00|1528.68|1528.18|1527.8|1527.3|1530.93|1530.43|1526.05|1525.55|2374
1583930100000|2020-03-11 12:35:00|1527.93|1527.43|1525.8|1525.3|1527.93|1527.43|1523.93|1523.43|2512
1583930400000|2020-03-11 12:40:00|1526.17|1525.67|1525.17|1524.67|1527.3|1526.8|1524.3|1523.8|2259
1583930700000|2020-03-11 12:45:00|1525.05|1524.55|1525.42|1524.92|1527.67|1527.17|1524.55|1524.05|1514
1583931000000|2020-03-11 12:50:00|1525.3|1524.8|1523.55|1523.05|1525.3|1524.8|1522.92|1522.42|2786
1583931300000|2020-03-11 12:55:00|1523.67|1523.17|1522.17|1521.67|1525.55|1525.05|1521.55|1521.05|2451
1583931600000|2020-03-11 13:00:00|1522.05|1521.55|1526.55|1526.05|1526.92|1526.42|1521.67|1521.17|1826
1583931900000|2020-03-11 13:05:00|1526.42|1525.92|1528.42|1527.92|1528.42|1527.92|1524.55|1524.05|2217
1583932200000|2020-03-11 13:10:00|1528.3|1527.8|1526.55|1526.05|1529.05|1528.55|1525.42|1524.92|2066
1583932500000|2020-03-11 13:15:00|1526.67|1526.17|1524.92|1524.42|1527.8|1527.3|1524.67|1524.17|1330
1583932800000|2020-03-11 13:20:00|1525.05|1524.55|1527.05|1526.55|1527.55|1527.05|1525.05|1524.55|2144
1583933100000|2020-03-11 13:25:00|1526.92|1526.42|1532.17|1531.67|1532.42|1531.92|1526.8|1526.3|3864
1583933400000|2020-03-11 13:30:00|1532.3|1531.8|1533.8|1533.3|1536.3|1535.8|1527.42|1526.92|6332
1583933700000|2020-03-11 13:35:00|1533.92|1533.42|1527.8|1527.3|1535.67|1535.17|1527.05|1526.55|5210
1583934000000|2020-03-11 13:40:00|1527.92|1527.42|1528.42|1527.92|1533.55|1533.05|1526.3|1525.8|4965
1583934300000|2020-03-11 13:45:00|1528.3|1527.8|1525.05|1524.55|1530.17|1529.67|1524.42|1523.92|3561
1583934600000|2020-03-11 13:50:00|1524.92|1524.42|1529.3|1528.8|1530.8|1530.3|1523.3|1522.8|3306
1583934900000|2020-03-11 13:55:00|1529.05|1528.55|1529.17|1528.67|1532.42|1531.92|1525.55|1525.05|3007
1583935200000|2020-03-11 14:00:00|1528.92|1528.42|1527.05|1526.55|1531.3|1530.8|1525.3|1524.8|3425
1583935500000|2020-03-11 14:05:00|1527.17|1526.67|1529.17|1528.67|1531.05|1530.55|1524.8|1524.3|4156
1583935800000|2020-03-11 14:10:00|1529.05|1528.55|1529.3|1528.8|1530.8|1530.3|1526.55|1526.05|3307
1583936100000|2020-03-11 14:15:00|1529.05|1528.55|1530.05|1529.55|1530.8|1530.3|1527.17|1526.67|3177
1583936400000|2020-03-11 14:20:00|1530.55|1530.05|1527.55|1527.05|1530.8|1530.3|1526.55|1526.05|3403
1583936700000|2020-03-11 14:25:00|1527.42|1526.92|1525.67|1525.17|1530.3|1529.8|1525.67|1525.17|2772
1583937000000|2020-03-11 14:30:00|1525.3|1524.8|1528.8|1528.3|1529.05|1528.55|1523.8|1523.3|3480
1583937300000|2020-03-11 14:35:00|1528.55|1528.05|1524.55|1524.05|1529.05|1528.55|1522.42|1521.92|4107
1583937600000|2020-03-11 14:40:00|1524.05|1523.55|1519.55|1519.05|1525.05|1524.55|1519.55|1519.05|3717
1583937900000|2020-03-11 14:45:00|1519.3|1518.8|1519.05|1518.55|1524.3|1523.8|1519.05|1518.55|4047
1583938200000|2020-03-11 14:50:00|1519.17|1518.67|1517.55|1517.05|1520.17|1519.67|1516.05|1515.55|3811
1583938500000|2020-03-11 14:55:00|1517.3|1516.8|1517.8|1517.3|1520.55|1520.05|1514.05|1513.55|3960
1583938800000|2020-03-11 15:00:00|1518.05|1517.55|1516.8|1516.3|1523.3|1522.8|1516.8|1516.3|5329
1583939100000|2020-03-11 15:05:00|1517.05|1516.55|1518.3|1517.8|1518.8|1518.3|1513.92|1513.42|4696
1583939400000|2020-03-11 15:10:00|1518.23|1517.73|1518.61|1518.11|1519.86|1519.36|1514.61|1514.11|4051
1583939700000|2020-03-11 15:15:00|1518.73|1518.23|1513.73|1513.23|1518.73|1518.23|1513.11|1512.61|3055
1583940000000|2020-03-11 15:20:00|1513.61|1513.11|1509.98|1509.48|1514.61|1514.11|1509.61|1509.11|3412
1583940300000|2020-03-11 15:25:00|1510.11|1509.61|1509.73|1509.23|1511.61|1511.11|1508.86|1508.36|2735
1583940600000|2020-03-11 15:30:00|1510.36|1509.86|1510.73|1510.23|1511.98|1511.48|1507.98|1507.48|2997
1583940900000|2020-03-11 15:35:00|1510.86|1510.36|1514.61|1514.11|1515.36|1514.86|1509.11|1508.61|2556
1583941200000|2020-03-11 15:40:00|1514.36|1513.86|1510.48|1509.98|1515.98|1515.48|1510.36|1509.86|2813
1583941500000|2020-03-11 15:45:00|1510.11|1509.61|1511.98|1511.48|1513.61|1513.11|1507.36|1506.86|4717
1583941800000|2020-03-11 15:50:00|1512.36|1511.86|1509.48|1508.98|1514.11|1513.61|1508.61|1508.11|3562
1583942100000|2020-03-11 15:55:00|1509.36|1508.86|1510.36|1509.86|1511.36|1510.86|1507.61|1507.11|4924
1583942400000|2020-03-11 16:00:00|1510.48|1509.98|1510.48|1509.98|1510.98|1510.48|1506.86|1506.36|4185
1583942700000|2020-03-11 16:05:00|1510.36|1509.86|1515.11|1514.61|1515.23|1514.73|1509.98|1509.48|4057
1583943000000|2020-03-11 16:10:00|1514.98|1514.48|1517.36|1516.86|1518.48|1517.98|1514.48|1513.98|3993
1583943300000|2020-03-11 16:15:00|1517.48|1516.98|1517.86|1517.36|1519.73|1519.23|1516.61|1516.11|4653
1583943600000|2020-03-11 16:20:00|1517.98|1517.48|1515.94|1514.44|1520.11|1519.61|1514.73|1514.23|5353
1583943900000|2020-03-11 16:25:00|1515.96|1514.46|1506.9|1505.4|1515.96|1514.46|1506.9|1505.4|1840
1583944200000|2020-03-11 16:30:00|1506.88|1505.38|1512.73|1511.23|1513.48|1511.98|1506.36|1504.86|572
1583944500000|2020-03-11 16:35:00|1512.86|1511.36|1511.61|1510.11|1514.36|1512.86|1511.48|1509.98|269
1583944800000|2020-03-11 16:40:00|1511.73|1510.23|1508.61|1507.11|1511.73|1510.23|1507.61|1506.11|94
1583945100000|2020-03-11 16:45:00|1508.73|1507.23|1506.98|1505.48|1509.23|1507.73|1506.98|1505.48|72
1583945400000|2020-03-11 16:50:00|1507.11|1505.61|1509.23|1507.73|1509.73|1508.23|1506.98|1505.48|92
1583945700000|2020-03-11 16:55:00|1508.98|1507.48|1508.93|1507.43|1509.48|1507.98|1506.23|1504.73|40
1583946000000|2020-03-11 17:00:00|1508.95|1507.45|1502.11|1500.61|1508.98|1507.48|1501.84|1500.34|0
1583946300000|2020-03-11 17:05:00|1502.09|1500.59|1502.27|1500.77|1505.65|1504.15|1500.99|1499.49|0
1583946600000|2020-03-11 17:10:00|1502.29|1500.79|1501.57|1500.07|1503.92|1502.42|1501|1499.5|0
1583946900000|2020-03-11 17:15:00|1501.56|1500.06|1504.06|1502.56|1505.47|1503.97|1501.5|1500|0
1583947200000|2020-03-11 17:20:00|1504|1502.5|1502.79|1501.29|1506.95|1505.45|1502.76|1501.26|0
1583947500000|2020-03-11 17:25:00|1502.81|1501.31|1508.16|1506.66|1508.65|1507.15|1502.25|1500.75|0
1583947800000|2020-03-11 17:30:00|1508.22|1506.72|1506.18|1504.68|1510.11|1508.61|1505.71|1504.21|437
1583948100000|2020-03-11 17:35:00|1506.2|1504.7|1503.3|1501.8|1506.66|1505.16|1503.2|1501.7|0
1583948400000|2020-03-11 17:40:00|1503.28|1501.78|1501.69|1500.19|1504.64|1503.14|1501.2|1499.7|0
1583948700000|2020-03-11 17:45:00|1501.67|1500.17|1505.75|1504.25|1506.87|1505.37|1500.74|1499.24|0
1583949000000|2020-03-11 17:50:00|1505.73|1504.23|1503.31|1501.81|1506.22|1504.72|1502.24|1500.74|0
1583949300000|2020-03-11 17:55:00|1503.32|1501.82|1505.44|1503.94|1507.54|1506.04|1503.32|1501.82|0
1583949600000|2020-03-11 18:00:00|1505.46|1503.96|1500.1|1498.6|1507.03|1505.53|1500.06|1498.56|0
1583949900000|2020-03-11 18:05:00|1500.14|1498.64|1496.26|1494.76|1502.86|1501.36|1495.49|1493.99|0
1583950200000|2020-03-11 18:10:00|1496.28|1494.78|1495.51|1494.01|1497.42|1495.92|1495.03|1493.53|0
1583950500000|2020-03-11 18:15:00|1495.49|1493.99|1494.17|1492.67|1498.21|1496.71|1494.17|1492.67|0
1583950800000|2020-03-11 18:20:00|1494.18|1492.68|1493.29|1491.79|1495.67|1494.17|1492.58|1491.08|0
1583951100000|2020-03-11 18:25:00|1493.27|1491.77|1493.62|1492.12|1495.6|1494.1|1492.25|1490.75|0
1583951400000|2020-03-11 18:30:00|1493.61|1492.11|1492.64|1491.14|1498.07|1496.57|1492.15|1490.65|0
1583951700000|2020-03-11 18:35:00|1492.71|1491.21|1495.2|1493.7|1497.07|1495.57|1491.19|1489.69|0
1583952000000|2020-03-11 18:40:00|1495.18|1493.68|1491.57|1490.07|1499.43|1497.93|1490.95|1489.45|0
1583952300000|2020-03-11 18:45:00|1491.62|1490.12|1491.3|1489.8|1496.35|1494.85|1491.3|1489.8|0
1583952600000|2020-03-11 18:50:00|1491.31|1489.81|1489.27|1487.77|1494.4|1492.9|1487.88|1486.38|0
1583952900000|2020-03-11 18:55:00|1489.35|1487.85|1488.63|1487.13|1493.19|1491.69|1488.17|1486.67|0
1583953200000|2020-03-11 19:00:00|1488.65|1487.15|1486.18|1484.68|1491.53|1490.03|1486.12|1484.62|0
1583953500000|2020-03-11 19:05:00|1486.17|1484.67|1478.47|1476.97|1486.7|1485.2|1478.36|1476.86|0
1583953800000|2020-03-11 19:10:00|1478.5|1477|1476.89|1475.39|1481.82|1480.32|1476.82|1475.32|0
1583954100000|2020-03-11 19:15:00|1476.9|1475.4|1481.64|1480.14|1483.44|1481.94|1476.83|1475.33|0
1583954400000|2020-03-11 19:20:00|1481.66|1480.16|1477.67|1476.17|1482.48|1480.98|1477.15|1475.65|0
1583954700000|2020-03-11 19:25:00|1477.71|1476.21|1486.23|1484.73|1486.82|1485.32|1477.71|1476.21|0
1583955000000|2020-03-11 19:30:00|1486.12|1484.62|1492.23|1490.73|1496.71|1495.21|1483.72|1482.22|0
1583955300000|2020-03-11 19:35:00|1492.52|1491.02|1495.3|1493.8|1498.07|1496.57|1489.59|1488.09|0
1583955600000|2020-03-11 19:40:00|1495.38|1493.88|1493.99|1492.49|1499.1|1497.6|1492.85|1491.35|0
1583955900000|2020-03-11 19:45:00|1494.06|1492.56|1496.37|1494.87|1498.47|1496.97|1491.78|1490.28|0
1583956200000|2020-03-11 19:50:00|1496.07|1494.57|1492.67|1491.17|1498.49|1496.99|1487.48|1485.98|0
1583956500000|2020-03-11 19:55:00|1492.69|1491.19|1492.61|1491.11|1495.7|1494.2|1491.31|1489.81|0
1583956800000|2020-03-11 20:00:00|1492.65|1491.15|1489.4|1487.9|1492.65|1491.15|1488.99|1487.49|0
1583957100000|2020-03-11 20:05:00|1489.39|1487.89|1493.26|1491.76|1493.65|1492.15|1489.39|1487.89|0
1583957400000|2020-03-11 20:10:00|1493.28|1491.78|1492.16|1490.66|1493.95|1492.45|1491.48|1489.98|0
1583957700000|2020-03-11 20:15:00|1492.1|1490.6|1492.34|1490.84|1492.58|1491.08|1491.75|1490.25|0
1583958000000|2020-03-11 20:20:00|1492.28|1490.78|1493.17|1491.67|1493.17|1491.67|1491.94|1490.44|0
1583958300000|2020-03-11 20:25:00|1493.11|1491.61|1492.87|1491.37|1493.11|1491.61|1492.16|1490.66|0
1583958600000|2020-03-11 20:30:00|1492.9|1491.4|1492.06|1490.56|1492.92|1491.42|1491.05|1489.55|0
1583958900000|2020-03-11 20:35:00|1492.04|1490.54|1495.16|1493.66|1495.23|1493.73|1491.67|1490.17|0
1583959200000|2020-03-11 20:40:00|1495.18|1493.68|1494.89|1493.39|1495.26|1493.76|1494.14|1492.64|0
1583959500000|2020-03-11 20:45:00|1494.95|1493.45|1495.42|1493.92|1495.45|1493.95|1493.7|1492.2|0
1583959800000|2020-03-11 20:50:00|1495.3|1493.8|1490.69|1489.19|1495.47|1493.97|1490.59|1489.09|0
1583960100000|2020-03-11 20:55:00|1490.71|1489.21|1491.33|1489.83|1492.02|1490.52|1490.54|1489.04|0
1583960400000|2020-03-11 21:00:00|1491.31|1489.81|1490.3|1488.8|1491.39|1489.89|1490.22|1488.72|0
1583960700000|2020-03-11 21:05:00|1490.29|1488.79|1489.14|1487.64|1490.33|1488.83|1489.14|1487.64|0
1583961000000|2020-03-11 21:10:00|1489.18|1487.68|1488.52|1487.02|1489.33|1487.83|1488.32|1486.82|0
1583961300000|2020-03-11 21:15:00|1488.44|1486.94|1488.27|1486.77|1488.48|1486.98|1487.24|1485.74|0
1583961600000|2020-03-11 21:20:00|1488.28|1486.78|1488.05|1486.55|1489.04|1487.54|1487.75|1486.25|0
1583961900000|2020-03-11 21:25:00|1488.45|1486.95|1486.86|1485.36|1488.45|1486.95|1486.86|1485.36|0
1583962200000|2020-03-11 21:30:00|1486.93|1485.43|1488.18|1486.68|1488.18|1486.68|1486.73|1485.23|0
1583962500000|2020-03-11 21:35:00|1488.14|1486.64|1488.04|1486.54|1488.37|1486.87|1488.04|1486.54|0
1583962800000|2020-03-11 21:40:00|1487.88|1486.38|1487.24|1485.74|1488|1486.5|1487.24|1485.74|0
1583963100000|2020-03-11 21:45:00|1487.12|1485.62|1488.09|1486.59|1488.25|1486.75|1487.12|1485.62|0
1583963400000|2020-03-11 21:50:00|1488.05|1486.55|1488.63|1487.13|1488.74|1487.24|1488.05|1486.55|0
1583963700000|2020-03-11 21:55:00|1488.7|1487.2|1488.89|1487.39|1489.28|1487.78|1488.59|1487.09|0
1583964000000|2020-03-11 22:00:00|1488.61|1487.11|1493.03|1491.53|1495.36|1493.86|1487.22|1485.72|0
1583964300000|2020-03-11 22:05:00|1493.02|1491.52|1498.55|1497.05|1499.6|1498.1|1492.9|1491.4|0
1583964600000|2020-03-11 22:10:00|1498.56|1497.06|1506.11|1504.61|1506.22|1504.72|1498.39|1496.89|0
1583964900000|2020-03-11 22:15:00|1506.15|1504.65|1500.79|1499.29|1506.15|1504.65|1497.27|1495.77|0
1583965200000|2020-03-11 22:20:00|1500.71|1499.21|1501.14|1499.64|1503.18|1501.68|1499.75|1498.25|0
1583965500000|2020-03-11 22:25:00|1501.06|1499.56|1506.15|1504.65|1506.28|1504.78|1499.62|1498.12|0
1583965800000|2020-03-11 22:30:00|1506.23|1504.73|1507.09|1505.59|1508.55|1507.05|1505.06|1503.56|0
1583966100000|2020-03-11 22:35:00|1507.1|1505.6|1506.08|1504.58|1508.4|1506.9|1505.02|1503.52|0
1583966400000|2020-03-11 22:40:00|1506.12|1504.62|1502.04|1500.54|1509.12|1507.62|1500.96|1499.46|0
1583966700000|2020-03-11 22:45:00|1501.96|1500.46|1502.89|1501.39|1503.41|1501.91|1497.4|1495.9|0
1583967000000|2020-03-11 22:50:00|1502.93|1501.43|1502.81|1501.31|1503.82|1502.32|1499.4|1497.9|0
1583967300000|2020-03-11 22:55:00|1502.8|1501.3|1505.82|1504.32|1507.32|1505.82|1502.63|1501.13|0
1583967600000|2020-03-11 23:00:00|1505.81|1504.31|1499.2|1497.7|1505.81|1504.31|1498.75|1497.25|0
1583967900000|2020-03-11 23:05:00|1498.85|1497.35|1500.81|1499.31|1501.71|1500.21|1497.86|1496.36|0
1583968200000|2020-03-11 23:10:00|1500.83|1499.33|1497.06|1495.56|1501.47|1499.97|1495.47|1493.97|0
1583968500000|2020-03-11 23:15:00|1497.07|1495.57|1494.24|1492.74|1497.67|1496.17|1493.02|1491.52|0
1583968800000|2020-03-11 23:20:00|1494.26|1492.76|1494.03|1492.53|1497.2|1495.7|1493.94|1492.44|0
1583969100000|2020-03-11 23:25:00|1494.09|1492.59|1493.41|1491.91|1495.08|1493.58|1491.6|1490.1|0
1583969400000|2020-03-11 23:30:00|1493.43|1491.93|1495.11|1493.61|1495.58|1494.08|1493.38|1491.88|0
1583969700000|2020-03-11 23:35:00|1495.08|1493.58|1491.64|1490.14|1495.11|1493.61|1490.55|1489.05|0
1583970000000|2020-03-11 23:40:00|1491.57|1490.07|1491.85|1490.35|1492.51|1491.01|1489.21|1487.71|0
1583970300000|2020-03-11 23:45:00|1491.84|1490.34|1486.76|1485.26|1494.28|1492.78|1486.01|1484.51|0
1583970600000|2020-03-11 23:50:00|1486.77|1485.27|1484.58|1483.08|1487.98|1486.48|1481.76|1480.26|0
1583970900000|2020-03-11 23:55:00|1484.31|1482.81|1484.8|1483.3|1489.77|1488.27|1484.02|1482.52|0
1583971200000|2020-03-12 00:00:00|1484.84|1483.34|1487.95|1486.45|1490.45|1488.95|1484.78|1483.28|0
1583971500000|2020-03-12 00:05:00|1487.97|1486.47|1487.44|1485.94|1489.27|1487.77|1485.88|1484.38|0
1583971800000|2020-03-12 00:10:00|1487.41|1485.91|1484.88|1483.38|1487.41|1485.91|1482.19|1480.69|0
1583972100000|2020-03-12 00:15:00|1484.84|1483.34|1481.13|1479.63|1486.9|1485.4|1481.13|1479.63|0
1583972400000|2020-03-12 00:20:00|1481.14|1479.64|1478.69|1477.19|1482.96|1481.46|1477.38|1475.88|0
1583972700000|2020-03-12 00:25:00|1478.67|1477.17|1478.52|1477.02|1479.19|1477.69|1477.75|1476.25|0
1583973000000|2020-03-12 00:30:00|1478.51|1477.01|1476.89|1475.39|1479.03|1477.53|1476.66|1475.16|0
1583973300000|2020-03-12 00:35:00|1476.88|1475.38|1477.33|1475.83|1481.49|1479.99|1476.67|1475.17|0
1583973600000|2020-03-12 00:40:00|1477.27|1475.77|1481.2|1479.7|1481.61|1480.11|1477.14|1475.64|0
1583973900000|2020-03-12 00:45:00|1481.19|1479.69|1480.31|1478.81|1481.19|1479.69|1477.64|1476.14|0
1583974200000|2020-03-12 00:50:00|1480.32|1478.82|1485.85|1484.35|1486.36|1484.86|1478.67|1477.17|0
1583974500000|2020-03-12 00:55:00|1485.84|1484.34|1483.69|1482.19|1486.46|1484.96|1482.44|1480.94|0
1583974800000|2020-03-12 01:00:00|1483.75|1482.25|1475.43|1473.93|1486.29|1484.79|1475.01|1473.51|0
1583975100000|2020-03-12 01:05:00|1475.45|1473.95|1472.65|1471.15|1476.56|1475.06|1471.74|1470.24|0
1583975400000|2020-03-12 01:10:00|1472.68|1471.18|1465.19|1463.69|1473.38|1471.88|1463.47|1461.97|0
1583975700000|2020-03-12 01:15:00|1465.18|1463.68|1462.03|1460.03|1465.18|1463.68|1455.21|1453.71|0
1583976000000|2020-03-12 01:20:00|1462.09|1460.09|1451.35|1449.35|1462.54|1460.54|1450.81|1448.81|0
1583976300000|2020-03-12 01:25:00|1451.36|1449.36|1442.92|1440.92|1453.67|1451.67|1442.41|1440.41|0
1583976600000|2020-03-12 01:30:00|1442.95|1440.95|1438.64|1436.64|1443.85|1441.85|1434.92|1432.92|0
1583976900000|2020-03-12 01:35:00|1438.7|1436.7|1433.34|1431.34|1439.81|1437.81|1431.99|1429.99|0
1583977200000|2020-03-12 01:40:00|1433.35|1431.35|1427.1|1425.1|1433.52|1431.52|1426.75|1424.75|0
1583977500000|2020-03-12 01:45:00|1427.11|1425.11|1426.67|1424.67|1428.58|1426.58|1424.76|1422.76|0
1583977800000|2020-03-12 01:50:00|1426.78|1424.78|1426.15|1424.15|1431.15|1429.15|1425.16|1423.16|0
1583978100000|2020-03-12 01:55:00|1426.1|1424.1|1420.91|1418.91|1426.54|1424.54|1420.15|1418.15|0
1583978400000|2020-03-12 02:00:00|1420.89|1418.89|1407.9|1405.9|1421.34|1419.34|1407.14|1405.14|0
1583978700000|2020-03-12 02:05:00|1407.88|1405.88|1402.13|1400.13|1407.9|1405.9|1397.02|1395.02|0
1583979000000|2020-03-12 02:10:00|1401.98|1399.98|1411.47|1409.47|1413.73|1411.73|1401.77|1399.77|0
1583979300000|2020-03-12 02:15:00|1411.41|1409.41|1413.81|1411.81|1416.25|1414.25|1408.26|1406.26|0
1583979600000|2020-03-12 02:20:00|1413.77|1411.77|1407.03|1405.03|1415.93|1413.93|1404.48|1402.48|0
1583979900000|2020-03-12 02:25:00|1406.88|1404.88|1412.81|1410.81|1416.81|1414.81|1406.66|1404.66|0
1583980200000|2020-03-12 02:30:00|1412.75|1410.75|1421.74|1419.74|1424.95|1422.95|1412.4|1410.4|0
1583980500000|2020-03-12 02:35:00|1421.76|1419.76|1425.52|1423.52|1428.87|1426.87|1421.53|1419.53|0
1583980800000|2020-03-12 02:40:00|1425.53|1423.53|1427.74|1425.74|1428.61|1426.61|1423.51|1421.51|0
1583981100000|2020-03-12 02:45:00|1427.68|1425.68|1424.4|1422.4|1429|1427|1424.07|1422.07|0
1583981400000|2020-03-12 02:50:00|1424.41|1422.41|1423.37|1421.37|1424.72|1422.72|1421.91|1419.91|0
1583981700000|2020-03-12 02:55:00|1423.36|1421.36|1422.8|1420.8|1426.67|1424.67|1422.45|1420.45|0
1583982000000|2020-03-12 03:00:00|1422.59|1420.59|1427.31|1425.31|1427.32|1425.32|1422.4|1420.4|0
1583982300000|2020-03-12 03:05:00|1427.32|1425.32|1427.5|1425.5|1427.71|1425.71|1425.07|1423.07|0
1583982600000|2020-03-12 03:10:00|1427.44|1425.44|1426.08|1424.08|1432.38|1430.38|1426.08|1424.08|0
1583982900000|2020-03-12 03:15:00|1426.06|1424.06|1419.38|1417.38|1426.06|1424.06|1419.38|1417.38|0
1583983200000|2020-03-12 03:20:00|1419.39|1417.39|1420.28|1418.28|1422.35|1420.35|1419.2|1417.2|0
1583983500000|2020-03-12 03:25:00|1420.29|1418.29|1420.91|1418.91|1421.35|1419.35|1419.94|1417.94|0
1583983800000|2020-03-12 03:30:00|1420.85|1418.85|1413.34|1411.34|1421.14|1419.14|1413.34|1411.34|0
1583984100000|2020-03-12 03:35:00|1413.05|1411.05|1415.63|1413.63|1416.43|1414.43|1412.67|1410.67|0
1583984400000|2020-03-12 03:40:00|1415.69|1413.69|1415.7|1413.7|1416.03|1414.03|1413.14|1411.14|0
1583984700000|2020-03-12 03:45:00|1415.71|1413.71|1417.93|1415.93|1420.71|1418.71|1414.78|1412.78|0
1583985000000|2020-03-12 03:50:00|1417.91|1415.91|1418.26|1416.26|1419.31|1417.31|1415.72|1413.72|0
1583985300000|2020-03-12 03:55:00|1418.25|1416.25|1413.81|1411.81|1418.56|1416.56|1413.56|1411.56|0
1583985600000|2020-03-12 04:00:00|1413.69|1411.69|1418.4|1416.4|1418.4|1416.4|1413.36|1411.36|0
1583985900000|2020-03-12 04:05:00|1418.37|1416.37|1426.68|1424.68|1426.69|1424.69|1417.91|1415.91|0
1583986200000|2020-03-12 04:10:00|1426.67|1424.67|1430.87|1428.87|1433.81|1431.81|1425.82|1423.82|0
1583986500000|2020-03-12 04:15:00|1430.96|1428.96|1429.25|1427.25|1431.58|1429.58|1427.43|1425.43|0
1583986800000|2020-03-12 04:20:00|1429.24|1427.24|1433.41|1431.41|1436.63|1434.63|1428.8|1426.8|0
1583987100000|2020-03-12 04:25:00|1433.42|1431.42|1434.99|1432.99|1437.44|1435.44|1433.42|1431.42|0
1583987400000|2020-03-12 04:30:00|1434.87|1432.87|1436.83|1434.83|1437.28|1435.28|1433.37|1431.37|0
1583987700000|2020-03-12 04:35:00|1436.84|1434.84|1443.97|1441.97|1449.23|1447.23|1436.84|1434.84|0
1583988000000|2020-03-12 04:40:00|1443.92|1441.92|1447.48|1445.48|1447.88|1445.88|1443.71|1441.71|0
1583988300000|2020-03-12 04:45:00|1447.47|1445.47|1444.28|1442.28|1447.91|1445.91|1443.24|1441.24|0
1583988600000|2020-03-12 04:50:00|1444.27|1442.27|1443|1441|1445.87|1443.87|1438.83|1436.83|0
1583988900000|2020-03-12 04:55:00|1443.02|1441.02|1441.99|1439.99|1443.07|1441.07|1438.77|1436.77|0
1583989200000|2020-03-12 05:00:00|1442|1440|1442.41|1440.41|1445.69|1443.69|1440.14|1438.14|0
1583989500000|2020-03-12 05:05:00|1442.42|1440.42|1441.83|1439.83|1443.61|1441.61|1440.29|1438.29|0
1583989800000|2020-03-12 05:10:00|1441.85|1439.85|1441.08|1439.08|1444.21|1442.21|1440.62|1438.62|0
1583990100000|2020-03-12 05:15:00|1441.09|1439.09|1435.33|1433.33|1441.78|1439.78|1435.24|1433.24|0
1583990400000|2020-03-12 05:20:00|1435.4|1433.4|1433.55|1431.55|1435.82|1433.82|1431.28|1429.28|0
1583990700000|2020-03-12 05:25:00|1433.54|1431.54|1428.91|1426.91|1436.59|1434.59|1428.69|1426.69|0
1583991000000|2020-03-12 05:30:00|1428.97|1426.97|1433.43|1431.43|1433.93|1431.93|1428.97|1426.97|0
1583991300000|2020-03-12 05:35:00|1433.42|1431.42|1436.61|1434.61|1438.46|1436.46|1432.91|1430.91|0
1583991600000|2020-03-12 05:40:00|1436.57|1434.57|1434.74|1432.74|1436.83|1434.83|1434.18|1432.18|0
1583991900000|2020-03-12 05:45:00|1434.73|1432.73|1432.75|1430.75|1435.88|1433.88|1432.06|1430.06|0
1583992200000|2020-03-12 05:50:00|1432.81|1430.81|1434.15|1432.15|1435.18|1433.18|1431.55|1429.55|0
1583992500000|2020-03-12 05:55:00|1434.17|1432.17|1435.2|1433.2|1435.2|1433.2|1433.03|1431.03|0
1583992800000|2020-03-12 06:00:00|1435.31|1433.31|1434.24|1432.24|1436.73|1434.73|1434.21|1432.21|0
1583993100000|2020-03-12 06:05:00|1434.23|1432.23|1431.25|1429.25|1435.09|1433.09|1431.22|1429.22|0
1583993400000|2020-03-12 06:10:00|1431.26|1429.26|1431.91|1429.91|1435.31|1433.31|1431.26|1429.26|0
1583993700000|2020-03-12 06:15:00|1432.12|1430.12|1433.44|1431.44|1434.29|1432.29|1432.12|1430.12|0
1583994000000|2020-03-12 06:20:00|1433.32|1431.32|1432.05|1430.05|1433.64|1431.64|1432.05|1430.05|0
1583994300000|2020-03-12 06:25:00|1432.06|1430.06|1427.23|1425.23|1432.06|1430.06|1424.56|1422.56|0
1583994600000|2020-03-12 06:30:00|1427.22|1425.22|1432|1430|1432.8|1430.8|1426.79|1424.79|0
1583994900000|2020-03-12 06:35:00|1431.99|1429.99|1429.74|1427.74|1432.06|1430.06|1427.13|1425.13|0
1583995200000|2020-03-12 06:40:00|1429.73|1427.73|1423.77|1421.77|1430.56|1428.56|1423.55|1421.55|0
1583995500000|2020-03-12 06:45:00|1423.62|1421.62|1428.52|1426.52|1431.7|1429.7|1423.61|1421.61|0
1583995800000|2020-03-12 06:50:00|1428.93|1426.93|1426.22|1424.22|1431.16|1429.16|1426.22|1424.22|0
1583996100000|2020-03-12 06:55:00|1426.23|1424.23|1420.38|1418.38|1427.24|1425.24|1420.26|1418.26|0
1583996400000|2020-03-12 07:00:00|1420.44|1418.44|1423.55|1421.55|1428.46|1426.46|1420.35|1418.35|0
1583996700000|2020-03-12 07:05:00|1423.56|1421.56|1427.93|1425.93|1428.16|1426.16|1421.67|1419.67|0
1583997000000|2020-03-12 07:10:00|1427.95|1425.95|1429.07|1427.07|1433.28|1431.28|1424.69|1422.69|0
1583997300000|2020-03-12 07:15:00|1428.95|1426.95|1430.12|1428.12|1430.12|1428.12|1425.15|1423.15|0
1583997600000|2020-03-12 07:20:00|1430.13|1428.13|1424.79|1422.79|1432.71|1430.71|1424.36|1422.36|0
1583997900000|2020-03-12 07:25:00|1424.8|1422.8|1421.26|1419.26|1425.95|1423.95|1420.86|1418.86|0
1583998200000|2020-03-12 07:30:00|1421.24|1419.24|1429.48|1427.48|1429.98|1427.98|1416.99|1414.99|223
1583998500000|2020-03-12 07:35:00|1429.61|1427.61|1432.36|1430.36|1434.23|1432.23|1428.86|1426.86|295
1583998800000|2020-03-12 07:40:00|1432.23|1430.23|1428.86|1426.86|1432.73|1430.73|1428.61|1426.61|221
1583999100000|2020-03-12 07:45:00|1428.73|1426.73|1429.48|1427.48|1430.61|1428.61|1427.98|1425.98|339
1583999400000|2020-03-12 07:50:00|1429.36|1427.36|1429.61|1427.61|1430.36|1428.36|1427.98|1425.98|133
1583999700000|2020-03-12 07:55:00|1429.73|1427.73|1446.53|1444.53|1446.53|1444.53|1429.73|1427.73|0
1584000000000|2020-03-12 08:00:00|1446.63|1444.63|1444.61|1443.61|1448.36|1447.36|1430.98|1429.98|12375
1584000300000|2020-03-12 08:05:00|1444.11|1443.11|1438.23|1437.73|1448.48|1447.48|1436.61|1436.11|13170
1584000600000|2020-03-12 08:10:00|1438.11|1437.61|1434.86|1434.36|1442.48|1441.98|1434.86|1434.36|7723
1584000900000|2020-03-12 08:15:00|1434.98|1434.48|1433.36|1432.86|1439.11|1438.61|1430.73|1430.23|8103
1584001200000|2020-03-12 08:20:00|1433.73|1433.23|1431.86|1431.36|1434.61|1434.11|1430.11|1429.61|6157
1584001500000|2020-03-12 08:25:00|1432.11|1431.61|1422.11|1421.61|1432.73|1432.23|1421.86|1421.36|7015
1584001800000|2020-03-12 08:30:00|1422.23|1421.73|1421.98|1421.48|1427.36|1426.86|1421.86|1421.36|6269
1584002100000|2020-03-12 08:35:00|1421.86|1421.36|1413.36|1412.86|1422.23|1421.73|1412.86|1412.36|5393
1584002400000|2020-03-12 08:40:00|1413.02|1412.52|1412.77|1412.27|1419.52|1419.02|1412.27|1411.77|7144
1584002700000|2020-03-12 08:45:00|1412.52|1412.02|1413.27|1412.77|1414.02|1413.52|1407.89|1407.39|5016
1584003000000|2020-03-12 08:50:00|1413.39|1412.89|1418.52|1418.02|1419.02|1418.52|1409.64|1409.14|5578
1584003300000|2020-03-12 08:55:00|1418.89|1418.39|1421.64|1421.14|1425.02|1424.52|1418.89|1418.39|6710
1584003600000|2020-03-12 09:00:00|1421.14|1420.64|1424.27|1423.77|1424.27|1423.77|1421.14|1420.64|3662
1584003900000|2020-03-12 09:05:00|1424.14|1423.64|1422.39|1421.89|1425.39|1424.89|1421.02|1420.52|3566
1584004200000|2020-03-12 09:10:00|1422.27|1421.77|1423.02|1422.52|1423.77|1423.27|1420.77|1420.27|2206
1584004500000|2020-03-12 09:15:00|1423.27|1422.77|1422.77|1422.27|1424.14|1423.64|1421.52|1421.02|2346
1584004800000|2020-03-12 09:20:00|1422.89|1422.39|1428.14|1427.64|1428.27|1427.77|1422.39|1421.89|2990
1584005100000|2020-03-12 09:25:00|1428.02|1427.52|1422.14|1421.64|1428.89|1428.39|1421.77|1421.27|3187
1584005400000|2020-03-12 09:30:00|1422.02|1421.52|1421.77|1421.27|1422.77|1422.27|1419.39|1418.89|2056
1584005700000|2020-03-12 09:35:00|1422.14|1421.64|1420.77|1420.27|1422.89|1422.39|1419.27|1418.77|2361
1584006000000|2020-03-12 09:40:00|1420.64|1420.14|1427.27|1426.77|1428.02|1427.52|1420.27|1419.77|3871
1584006300000|2020-03-12 09:45:00|1427.39|1426.89|1435.52|1435.02|1435.52|1435.02|1427.39|1426.89|6339
1584006600000|2020-03-12 09:50:00|1435.64|1435.14|1435.02|1434.52|1436.27|1435.77|1431.77|1431.27|4455
1584006900000|2020-03-12 09:55:00|1435.27|1434.77|1433.14|1432.64|1438.64|1438.14|1432.89|1432.39|3571
1584007200000|2020-03-12 10:00:00|1432.77|1432.27|1429.52|1429.02|1433.52|1433.02|1429.02|1428.52|2805
1584007500000|2020-03-12 10:05:00|1429.77|1429.27|1432.77|1432.27|1432.77|1432.27|1429.02|1428.52|2630
1584007800000|2020-03-12 10:10:00|1432.52|1432.02|1429.64|1429.14|1434.14|1433.64|1429.02|1428.52|2358
1584008100000|2020-03-12 10:15:00|1429.27|1428.77|1428.27|1427.77|1430.52|1430.02|1426.02|1425.52|2818
1584008400000|2020-03-12 10:20:00|1428.39|1427.89|1427.02|1426.52|1429.27|1428.77|1426.39|1425.89|3076
1584008700000|2020-03-12 10:25:00|1426.89|1426.39|1431.39|1430.89|1432.14|1431.64|1425.02|1424.52|3457
1584009000000|2020-03-12 10:30:00|1431.52|1431.02|1432.27|1431.77|1433.27|1432.77|1429.02|1428.52|2381
1584009300000|2020-03-12 10:35:00|1432.39|1431.89|1432.27|1431.77|1432.89|1432.39|1429.77|1429.27|3158
1584009600000|2020-03-12 10:40:00|1431.89|1431.39|1431.52|1431.02|1434.64|1434.14|1430.77|1430.27|2456
1584009900000|2020-03-12 10:45:00|1431.27|1430.77|1432.77|1432.27|1434.14|1433.64|1431.02|1430.52|3660
1584010200000|2020-03-12 10:50:00|1432.52|1432.02|1431.39|1430.89|1432.77|1432.27|1430.52|1430.02|1717
1584010500000|2020-03-12 10:55:00|1430.77|1430.27|1437.14|1436.64|1437.27|1436.77|1430.77|1430.27|3325
1584010800000|2020-03-12 11:00:00|1437.02|1436.52|1433.52|1433.02|1437.27|1436.77|1433.02|1432.52|2585
1584011100000|2020-03-12 11:05:00|1433.64|1433.14|1430.52|1430.02|1433.77|1433.27|1430.02|1429.52|2628
1584011400000|2020-03-12 11:10:00|1430.39|1429.89|1427.89|1427.39|1431.77|1431.27|1427.89|1427.39|2545
1584011700000|2020-03-12 11:15:00|1428.02|1427.52|1426.27|1425.77|1429.52|1429.02|1425.14|1424.64|3330
1584012000000|2020-03-12 11:20:00|1426.39|1425.89|1429.27|1428.77|1429.52|1429.02|1424.77|1424.27|3405
1584012300000|2020-03-12 11:25:00|1429.14|1428.64|1424.39|1423.89|1429.14|1428.64|1423.52|1423.02|2690
1584012600000|2020-03-12 11:30:00|1424.27|1423.77|1425.52|1425.02|1425.89|1425.39|1423.52|1423.02|3190
1584012900000|2020-03-12 11:35:00|1425.02|1424.52|1424.39|1423.89|1427.14|1426.64|1423.64|1423.14|2495
1584013200000|2020-03-12 11:40:00|1424.52|1424.02|1420.27|1419.77|1424.52|1424.02|1419.52|1419.02|2101
1584013500000|2020-03-12 11:45:00|1420.39|1419.89|1419.77|1419.27|1421.77|1421.27|1419.52|1419.02|2473
1584013800000|2020-03-12 11:50:00|1419.64|1419.14|1418.89|1418.39|1419.77|1419.27|1417.77|1417.27|2428
1584014100000|2020-03-12 11:55:00|1418.77|1418.27|1417.27|1416.77|1419.52|1419.02|1417.02|1416.52|1893
1584014400000|2020-03-12 12:00:00|1417.52|1417.02|1416.27|1415.77|1419.02|1418.52|1415.02|1414.52|3358
1584014700000|2020-03-12 12:05:00|1416.39|1415.89|1417.89|1417.39|1418.02|1417.52|1413.27|1412.77|3360
1584015000000|2020-03-12 12:10:00|1417.77|1417.27|1418.77|1418.27|1419.77|1419.27|1417.52|1417.02|2708
1584015300000|2020-03-12 12:15:00|1419.02|1418.52|1418.14|1417.64|1421.27|1420.77|1417.89|1417.39|2860
1584015600000|2020-03-12 12:20:00|1418.27|1417.77|1419.77|1419.27|1419.77|1419.27|1417.02|1416.52|2106
1584015900000|2020-03-12 12:25:00|1419.64|1419.14|1421.52|1421.02|1429.77|1429.27|1418.27|1417.77|6574
1584016200000|2020-03-12 12:30:00|1421.64|1421.14|1418.39|1417.89|1422.64|1422.14|1416.39|1415.89|2661
1584016500000|2020-03-12 12:35:00|1419.27|1418.77|1420.39|1419.89|1422.02|1421.52|1416.77|1416.27|3114
1584016800000|2020-03-12 12:40:00|1420.09|1419.59|1424.34|1423.84|1426.34|1425.84|1419.22|1418.72|4979
1584017100000|2020-03-12 12:45:00|1424.47|1423.97|1409.72|1408.72|1430.97|1430.47|1409.34|1408.34|10312
1584017400000|2020-03-12 12:50:00|1409.59|1408.59|1408.59|1407.59|1411.47|1410.47|1398.59|1397.59|12602
1584017700000|2020-03-12 12:55:00|1408.72|1407.72|1404.47|1403.47|1411.84|1410.84|1400.72|1399.72|12502
1584018000000|2020-03-12 13:00:00|1404.34|1403.34|1397.84|1396.84|1405.22|1404.22|1393.22|1392.22|6679
1584018300000|2020-03-12 13:05:00|1397.47|1396.47|1401.47|1400.47|1402.97|1401.97|1393.72|1392.72|7249
1584018600000|2020-03-12 13:10:00|1401.34|1400.34|1401.84|1400.84|1403.34|1402.34|1398.72|1397.72|5465
1584018900000|2020-03-12 13:15:00|1402.22|1401.22|1401.34|1400.34|1405.34|1404.34|1400.97|1399.97|4324
1584019200000|2020-03-12 13:20:00|1401.47|1400.47|1394.84|1393.84|1401.47|1400.47|1394.72|1393.72|3284
1584019500000|2020-03-12 13:25:00|1394.72|1393.72|1397.59|1396.59|1400.09|1399.09|1393.72|1392.72|7157
1584019800000|2020-03-12 13:30:00|1395.47|1394.47|1394.97|1393.97|1400.09|1399.09|1390.47|1389.47|9380
1584020100000|2020-03-12 13:35:00|1394.84|1393.84|1383.09|1382.09|1396.72|1395.72|1378.59|1377.59|13524
1584020400000|2020-03-12 13:40:00|1383.72|1382.72|1373.72|1372.72|1384.84|1383.84|1365.72|1364.72|18017
1584020700000|2020-03-12 13:45:00|1373.34|1372.34|1383.59|1382.59|1384.97|1383.97|1368.34|1367.34|13475
1584021000000|2020-03-12 13:50:00|1383.09|1382.09|1371.84|1370.84|1388.09|1387.09|1366.84|1365.84|13340
1584021300000|2020-03-12 13:55:00|1371.59|1370.59|1385.34|1384.34|1387.47|1386.47|1369.34|1368.34|10483
1584021600000|2020-03-12 14:00:00|1385.22|1384.22|1368.22|1367.22|1385.84|1384.84|1367.97|1366.97|7907
1584021900000|2020-03-12 14:05:00|1368.47|1367.47|1373.09|1372.09|1375.97|1374.97|1366.09|1365.09|12016
1584022200000|2020-03-12 14:10:00|1373.72|1372.72|1377.47|1376.47|1383.47|1382.47|1372.59|1371.59|8309
1584022500000|2020-03-12 14:15:00|1377.59|1376.59|1381.34|1380.34|1384.47|1383.47|1377.59|1376.59|6020
1584022800000|2020-03-12 14:20:00|1381.22|1380.22|1380.97|1379.97|1383.22|1382.22|1376.97|1375.97|5762
1584023100000|2020-03-12 14:25:00|1380.72|1379.72|1378.22|1377.22|1386.84|1385.84|1376.84|1375.84|4474
1584023400000|2020-03-12 14:30:00|1378.72|1377.72|1377.97|1376.97|1381.84|1380.84|1374.84|1373.84|8597
1584023700000|2020-03-12 14:35:00|1377.84|1376.84|1373.84|1372.84|1380.84|1379.84|1372.59|1371.59|5238
1584024000000|2020-03-12 14:40:00|1373.72|1372.72|1373.72|1372.72|1380.22|1379.22|1373.09|1372.09|4443
1584024300000|2020-03-12 14:45:00|1373.59|1372.59|1376.47|1375.47|1379.97|1378.97|1373.59|1372.59|5007
1584024600000|2020-03-12 14:50:00|1376.34|1375.34|1384.84|1383.84|1386.47|1385.47|1375.72|1374.72|5945
1584024900000|2020-03-12 14:55:00|1384.72|1383.72|1379.59|1378.59|1386.09|1385.09|1379.47|1378.47|17529
1584025200000|2020-03-12 15:00:00|1379.22|1378.22|1373.72|1372.72|1379.34|1378.34|1368.97|1367.97|6215
1584025500000|2020-03-12 15:05:00|1373.59|1372.59|1368.72|1367.72|1374.97|1373.97|1368.22|1367.22|6928
1584025800000|2020-03-12 15:10:00|1367.97|1366.97|1370.34|1369.34|1371.59|1370.59|1367.22|1366.22|5670
1584026100000|2020-03-12 15:15:00|1370.22|1369.22|1368.73|1367.73|1373.47|1372.47|1367.1|1366.1|7445
1584026400000|2020-03-12 15:20:00|1368.48|1367.48|1375.1|1374.1|1375.48|1374.48|1368.1|1367.1|6694
1584026700000|2020-03-12 15:25:00|1375.48|1374.48|1370.73|1369.73|1375.73|1374.73|1370.35|1369.35|5405
1584027000000|2020-03-12 15:30:00|1370.85|1369.85|1369.98|1368.98|1373.73|1372.73|1368.23|1367.23|8148
1584027300000|2020-03-12 15:35:00|1370.23|1369.23|1368.73|1367.73|1372.48|1371.48|1365.98|1364.98|5806
1584027600000|2020-03-12 15:40:00|1368.6|1367.6|1363.23|1362.23|1368.73|1367.73|1361.48|1360.48|7599
1584027900000|2020-03-12 15:45:00|1363.48|1362.48|1351.6|1350.6|1363.73|1362.73|1350.23|1349.23|10486
1584028200000|2020-03-12 15:50:00|1351.1|1350.1|1357.98|1356.98|1357.98|1356.98|1348.73|1347.73|11315
1584028500000|2020-03-12 15:55:00|1357.6|1356.6|1355.85|1354.85|1361.23|1360.23|1355.23|1354.23|9903
1584028800000|2020-03-12 16:00:00|1355.6|1354.6|1351.73|1350.73|1356.85|1355.85|1350.73|1349.73|7226
1584029100000|2020-03-12 16:05:00|1351.48|1350.48|1351.6|1350.6|1356.6|1355.6|1350.98|1349.98|6994
1584029400000|2020-03-12 16:10:00|1351.48|1350.48|1346.98|1345.98|1353.48|1352.48|1343.23|1342.23|12640
1584029700000|2020-03-12 16:15:00|1347.1|1346.1|1345.23|1344.23|1352.73|1351.73|1342.73|1341.73|17090
1584030000000|2020-03-12 16:20:00|1345.48|1344.48|1358.96|1356.96|1358.96|1356.96|1344.35|1343.35|11276
1584030300000|2020-03-12 16:25:00|1358.92|1356.92|1355.98|1353.98|1364.48|1362.48|1354.83|1352.83|5601
1584030600000|2020-03-12 16:30:00|1356.03|1354.03|1341.73|1339.73|1356.35|1354.35|1339.6|1337.6|1920
1584030900000|2020-03-12 16:35:00|1341.98|1339.98|1348.35|1346.35|1348.98|1346.98|1340.73|1338.73|588
1584031200000|2020-03-12 16:40:00|1348.48|1346.48|1348.98|1346.98|1349.98|1347.98|1347.73|1345.73|769
1584031500000|2020-03-12 16:45:00|1348.73|1346.73|1343.48|1341.48|1350.1|1348.1|1343.1|1341.1|401
1584031800000|2020-03-12 16:50:00|1343.35|1341.35|1356.35|1354.35|1362.6|1360.6|1342.98|1340.98|330
1584032100000|2020-03-12 16:55:00|1356.6|1354.6|1365.25|1363.25|1366.85|1364.85|1354.23|1352.23|4067
1584032400000|2020-03-12 17:00:00|1365.31|1363.31|1385.76|1383.76|1388.15|1386.15|1358.88|1356.88|0
1584032700000|2020-03-12 17:05:00|1386.06|1384.06|1387.53|1385.53|1394.39|1392.39|1379.81|1377.81|0
1584033000000|2020-03-12 17:10:00|1387.41|1385.41|1363.82|1361.82|1387.45|1385.45|1359.12|1357.12|0
1584033300000|2020-03-12 17:15:00|1363.81|1361.81|1367.84|1365.84|1368.11|1366.11|1361.49|1359.49|0
1584033600000|2020-03-12 17:20:00|1367.82|1365.82|1368.49|1366.49|1372.21|1370.21|1364.98|1362.98|0
1584033900000|2020-03-12 17:25:00|1368.61|1366.61|1365.42|1363.42|1368.91|1366.91|1362.15|1360.15|0
1584034200000|2020-03-12 17:30:00|1365.18|1363.18|1359.85|1357.85|1366.91|1364.91|1358.58|1356.58|0
1584034500000|2020-03-12 17:35:00|1359.84|1357.84|1338.68|1336.68|1360.37|1358.37|1338.68|1336.68|0
1584034800000|2020-03-12 17:40:00|1338.69|1336.69|1342.78|1340.78|1347.15|1345.15|1338.45|1336.45|0
1584035100000|2020-03-12 17:45:00|1342.76|1340.76|1355.87|1353.87|1356.18|1354.18|1340.47|1338.47|0
1584035400000|2020-03-12 17:50:00|1355.72|1353.72|1351.98|1349.98|1360.67|1358.67|1350.48|1348.48|0
1584035700000|2020-03-12 17:55:00|1352.1|1350.1|1364.99|1362.99|1365.47|1363.47|1352.1|1350.1|0
1584036000000|2020-03-12 18:00:00|1364.94|1362.94|1360.29|1358.29|1368.32|1366.32|1355.07|1353.07|0
1584036300000|2020-03-12 18:05:00|1360.27|1358.27|1358.43|1356.43|1362.05|1360.05|1355.9|1353.9|0
1584036600000|2020-03-12 18:10:00|1358.45|1356.45|1352.68|1350.68|1359.98|1357.98|1351.07|1349.07|0
1584036900000|2020-03-12 18:15:00|1352.69|1350.69|1346.02|1344.02|1353.06|1351.06|1345.48|1343.48|0
1584037200000|2020-03-12 18:20:00|1346.01|1344.01|1339.76|1337.76|1349.69|1347.69|1339.16|1337.16|0
1584037500000|2020-03-12 18:25:00|1339.77|1337.77|1347.26|1345.26|1351.42|1349.42|1339.77|1337.77|0
1584037800000|2020-03-12 18:30:00|1347.27|1345.27|1344.96|1342.96|1350.81|1348.81|1344.92|1342.92|0
1584038100000|2020-03-12 18:35:00|1345.02|1343.02|1344.05|1342.05|1346.45|1344.45|1342.86|1340.86|0
1584038400000|2020-03-12 18:40:00|1344|1342|1347.83|1345.83|1348.38|1346.38|1343.14|1341.14|0
1584038700000|2020-03-12 18:45:00|1347.93|1345.93|1356.13|1354.13|1356.52|1354.52|1344.15|1342.15|0
1584039000000|2020-03-12 18:50:00|1356.17|1354.17|1350.02|1348.02|1359.13|1357.13|1348.38|1346.38|0
1584039300000|2020-03-12 18:55:00|1350.14|1348.14|1344.68|1342.68|1354.19|1352.19|1344.67|1342.67|0
1584039600000|2020-03-12 19:00:00|1344.7|1342.7|1347.39|1345.39|1348.95|1346.95|1344.7|1342.7|0
1584039900000|2020-03-12 19:05:00|1347.37|1345.37|1350.11|1348.11|1353.74|1351.74|1342.11|1340.11|0
1584040200000|2020-03-12 19:10:00|1350.05|1348.05|1347.69|1345.69|1356.36|1354.36|1347.69|1345.69|0
1584040500000|2020-03-12 19:15:00|1347.68|1345.68|1342.77|1340.77|1347.92|1345.92|1341.2|1339.2|0
1584040800000|2020-03-12 19:20:00|1343.07|1341.07|1341.47|1339.47|1346.65|1344.65|1339.79|1337.79|0
1584041100000|2020-03-12 19:25:00|1341.46|1339.46|1338.75|1336.75|1344.89|1342.89|1338.35|1336.35|0
1584041400000|2020-03-12 19:30:00|1338.76|1336.76|1337.97|1335.97|1342.4|1340.4|1336.7|1334.7|0
1584041700000|2020-03-12 19:35:00|1337.91|1335.91|1334.86|1332.86|1341.13|1339.13|1334.17|1332.17|0
1584042000000|2020-03-12 19:40:00|1334.87|1332.87|1340.96|1338.96|1345|1343|1334.2|1332.2|0
1584042300000|2020-03-12 19:45:00|1341.02|1339.02|1342.83|1340.83|1344.97|1342.97|1338.42|1336.42|0
1584042600000|2020-03-12 19:50:00|1342.95|1340.95|1340.94|1338.94|1348.63|1346.63|1340.53|1338.53|0
1584042900000|2020-03-12 19:55:00|1340.98|1338.98|1329.5|1327.5|1341.37|1339.37|1329.42|1327.42|0
1584043200000|2020-03-12 20:00:00|1329.62|1327.62|1330.55|1328.55|1333.31|1331.31|1321.06|1319.06|0
1584043500000|2020-03-12 20:05:00|1330.54|1328.54|1325.05|1323.05|1332.78|1330.78|1324.13|1322.13|0
1584043800000|2020-03-12 20:10:00|1325.12|1323.12|1325.24|1323.24|1327.25|1325.25|1323.16|1321.16|0
1584044100000|2020-03-12 20:15:00|1325.22|1323.22|1323.29|1321.29|1326.88|1324.88|1322.65|1320.65|0
1584044400000|2020-03-12 20:20:00|1323.47|1321.47|1322.18|1320.18|1324.94|1322.94|1321.18|1319.18|0
1584044700000|2020-03-12 20:25:00|1322.06|1320.06|1323.01|1321.01|1323.41|1321.41|1320.94|1318.94|0
1584045000000|2020-03-12 20:30:00|1322.59|1320.59|1316.83|1314.83|1324.24|1322.24|1316.13|1314.13|0
1584045300000|2020-03-12 20:35:00|1316.71|1314.71|1313.23|1311.23|1316.88|1314.88|1312.57|1310.57|0
1584045600000|2020-03-12 20:40:00|1313.21|1311.21|1314.45|1312.45|1315.01|1313.01|1311.39|1309.39|0
1584045900000|2020-03-12 20:45:00|1314.47|1312.47|1316.68|1314.68|1317.5|1315.5|1314.47|1312.47|0
1584046200000|2020-03-12 20:50:00|1316.75|1314.75|1317.98|1315.98|1318.44|1316.44|1316.75|1314.75|0
1584046500000|2020-03-12 20:55:00|1318.01|1316.01|1317.24|1315.24|1318.68|1316.68|1316.47|1314.47|0
1584046800000|2020-03-12 21:00:00|1317.32|1315.32|1317.19|1315.19|1317.32|1315.32|1315.02|1313.02|0
1584047100000|2020-03-12 21:05:00|1317.35|1315.35|1316.46|1314.46|1318.77|1316.77|1316.46|1314.46|0
1584047400000|2020-03-12 21:10:00|1316.73|1314.73|1315.83|1313.83|1316.73|1314.73|1315.47|1313.47|0
1584047700000|2020-03-12 21:15:00|1316.22|1314.22|1311.44|1309.44|1316.22|1314.22|1311.44|1309.44|0
1584048000000|2020-03-12 21:20:00|1311.56|1309.56|1312.34|1310.34|1312.92|1310.92|1310.61|1308.61|0
1584048300000|2020-03-12 21:25:00|1312.3|1310.3|1308.68|1306.68|1312.3|1310.3|1308.68|1306.68|0
1584048600000|2020-03-12 21:30:00|1308.64|1306.64|1307.86|1305.86|1309.41|1307.41|1307.53|1305.53|0
1584048900000|2020-03-12 21:35:00|1307.7|1305.7|1305.03|1303.03|1307.7|1305.7|1303.54|1301.54|0
1584049200000|2020-03-12 21:40:00|1304.84|1302.84|1302.19|1300.19|1304.84|1302.84|1301.36|1299.36|0
1584049500000|2020-03-12 21:45:00|1302.82|1300.82|1302.46|1300.46|1305.57|1303.57|1301.09|1299.09|0
1584049800000|2020-03-12 21:50:00|1302.86|1300.86|1305.73|1303.73|1307.03|1305.03|1302.58|1300.58|0
1584050100000|2020-03-12 21:55:00|1306.08|1304.08|1309.35|1307.35|1309.74|1307.74|1306.08|1304.08|0
1584050400000|2020-03-12 22:00:00|1307.77|1305.77|1320.76|1318.76|1329.68|1327.68|1305.12|1303.12|0
1584050700000|2020-03-12 22:05:00|1320.68|1318.68|1314.37|1312.37|1321.46|1319.46|1313.2|1311.2|0
1584051000000|2020-03-12 22:10:00|1314.36|1312.36|1315.63|1313.63|1317.41|1315.41|1313.64|1311.64|0
1584051300000|2020-03-12 22:15:00|1315.61|1313.61|1306.73|1304.73|1316.19|1314.19|1306.73|1304.73|0
1584051600000|2020-03-12 22:20:00|1306.7|1304.7|1305.52|1303.52|1307.16|1305.16|1299.34|1297.34|0
1584051900000|2020-03-12 22:25:00|1305.44|1303.44|1315.02|1313.02|1323.83|1321.83|1305.15|1303.15|0
1584052200000|2020-03-12 22:30:00|1315.01|1313.01|1321.49|1319.49|1321.7|1319.7|1314.54|1312.54|0
1584052500000|2020-03-12 22:35:00|1321.44|1319.44|1330.75|1328.75|1336.67|1334.67|1321.2|1319.2|0
1584052800000|2020-03-12 22:40:00|1330.73|1328.73|1322.91|1320.91|1330.89|1328.89|1321.03|1319.03|0
1584053100000|2020-03-12 22:45:00|1322.83|1320.83|1328.38|1326.38|1328.43|1326.43|1322.83|1320.83|0
1584053400000|2020-03-12 22:50:00|1328.39|1326.39|1333.2|1331.2|1333.2|1331.2|1325.7|1323.7|0
1584053700000|2020-03-12 22:55:00|1333.83|1331.83|1326.43|1324.43|1339.26|1337.26|1326.15|1324.15|0
1584054000000|2020-03-12 23:00:00|1326.44|1324.44|1321.04|1319.04|1333.03|1331.03|1316.85|1314.85|0
1584054300000|2020-03-12 23:05:00|1321.71|1319.71|1318.81|1316.81|1322.04|1320.04|1317.83|1315.83|0
1584054600000|2020-03-12 23:10:00|1318.82|1316.82|1321.6|1319.6|1321.6|1319.6|1317.49|1315.49|0
1584054900000|2020-03-12 23:15:00|1321.61|1319.61|1320.86|1318.86|1324.48|1322.48|1319.86|1317.86|0
1584055200000|2020-03-12 23:20:00|1320.93|1318.93|1317.9|1315.9|1323.74|1321.74|1317.29|1315.29|0
1584055500000|2020-03-12 23:25:00|1317.91|1315.91|1322.81|1320.81|1322.88|1320.88|1317.9|1315.9|0
1584055800000|2020-03-12 23:30:00|1322.77|1320.77|1320.08|1318.08|1323.02|1321.02|1319.75|1317.75|0
1584056100000|2020-03-12 23:35:00|1320.15|1318.15|1319.13|1317.13|1320.84|1318.84|1318.61|1316.61|0
1584056400000|2020-03-12 23:40:00|1319.14|1317.14|1315.62|1313.62|1319.18|1317.18|1315.58|1313.58|0
1584056700000|2020-03-12 23:45:00|1315.58|1313.58|1310.32|1308.32|1315.58|1313.58|1308.22|1306.22|0
1584057000000|2020-03-12 23:50:00|1310.3|1308.3|1312.28|1310.28|1312.44|1310.44|1307.95|1305.95|0
1584057300000|2020-03-12 23:55:00|1311.81|1309.81|1313.97|1311.97|1314.92|1312.92|1311.81|1309.81|0
1584057600000|2020-03-13 00:00:00|1313.98|1311.98|1318.6|1316.6|1319.31|1317.31|1313.79|1311.79|0
1584057900000|2020-03-13 00:05:00|1318.58|1316.58|1319.6|1317.6|1327.15|1325.15|1317.65|1315.65|0
1584058200000|2020-03-13 00:10:00|1319.61|1317.61|1317.89|1315.89|1321.58|1319.58|1316.64|1314.64|0
1584058500000|2020-03-13 00:15:00|1317.97|1315.97|1324.74|1322.74|1328.9|1326.9|1317.73|1315.73|0
1584058800000|2020-03-13 00:20:00|1324.75|1322.75|1333|1331|1333.21|1331.21|1324.37|1322.37|0
1584059100000|2020-03-13 00:25:00|1332.64|1330.64|1331.6|1329.6|1332.64|1330.64|1328.45|1326.45|0
1584059400000|2020-03-13 00:30:00|1331.59|1329.59|1333.58|1331.58|1333.61|1331.61|1329.08|1327.08|0
1584059700000|2020-03-13 00:35:00|1333.59|1331.59|1330.4|1328.4|1334.5|1332.5|1329.34|1327.34|0
1584060000000|2020-03-13 00:40:00|1330.41|1328.41|1335.8|1333.8|1335.8|1333.8|1329.88|1327.88|0
1584060300000|2020-03-13 00:45:00|1335.82|1333.82|1338.08|1336.08|1339.79|1337.79|1335.21|1333.21|0
1584060600000|2020-03-13 00:50:00|1338.14|1336.14|1333.32|1331.32|1338.35|1336.35|1331.71|1329.71|0
1584060900000|2020-03-13 00:55:00|1333.31|1331.31|1332.49|1330.49|1336.47|1334.47|1331.07|1329.07|0
1584061200000|2020-03-13 01:00:00|1332.5|1330.5|1324.04|1322.04|1333.51|1331.51|1323.59|1321.59|0
1584061500000|2020-03-13 01:05:00|1324.24|1322.24|1321.76|1319.76|1325.86|1323.86|1321.54|1319.54|0
1584061800000|2020-03-13 01:10:00|1321.77|1319.77|1319.45|1317.45|1322.06|1320.06|1318.16|1316.16|0
1584062100000|2020-03-13 01:15:00|1319.44|1317.44|1312.39|1310.39|1321.31|1319.31|1312.06|1310.06|0
1584062400000|2020-03-13 01:20:00|1312.4|1310.4|1310.11|1308.11|1316.77|1314.77|1309.21|1307.21|0
1584062700000|2020-03-13 01:25:00|1310.12|1308.12|1308.48|1306.48|1311.05|1309.05|1308.47|1306.47|0
1584063000000|2020-03-13 01:30:00|1308.5|1306.5|1312.82|1310.82|1314.8|1312.8|1308.5|1306.5|0
1584063300000|2020-03-13 01:35:00|1312.81|1310.81|1308.62|1306.62|1314.02|1312.02|1307.28|1305.28|0
1584063600000|2020-03-13 01:40:00|1308.5|1306.5|1306.18|1304.18|1308.5|1306.5|1303.46|1301.46|0
1584063900000|2020-03-13 01:45:00|1306.17|1304.17|1313.93|1311.93|1314.52|1312.52|1304.31|1302.31|0
1584064200000|2020-03-13 01:50:00|1313.92|1311.92|1311.17|1309.17|1315.23|1313.23|1311.17|1309.17|0
1584064500000|2020-03-13 01:55:00|1311.23|1309.23|1305.34|1303.34|1311.42|1309.42|1304.62|1302.62|0
1584064800000|2020-03-13 02:00:00|1305.28|1303.28|1298.71|1296.71|1305.28|1303.28|1298.71|1296.71|0
1584065100000|2020-03-13 02:05:00|1298.89|1296.89|1300.29|1298.29|1300.89|1298.89|1296.19|1294.19|0
1584065400000|2020-03-13 02:10:00|1300.33|1298.33|1306.49|1304.49|1307.24|1305.24|1300.33|1298.33|0
1584065700000|2020-03-13 02:15:00|1306.5|1304.5|1308.68|1306.68|1308.89|1306.89|1303.02|1301.02|0
1584066000000|2020-03-13 02:20:00|1308.7|1306.7|1308.83|1306.83|1310.68|1308.68|1306.7|1304.7|0
1584066300000|2020-03-13 02:25:00|1308.84|1306.84|1311.19|1309.19|1311.2|1309.2|1307.6|1305.6|0
1584066600000|2020-03-13 02:30:00|1311.2|1309.2|1312.3|1310.3|1314.01|1312.01|1308.87|1306.87|0
1584066900000|2020-03-13 02:35:00|1312.27|1310.27|1310.03|1308.03|1313.18|1311.18|1308.72|1306.72|0
1584067200000|2020-03-13 02:40:00|1310.02|1308.02|1305.7|1303.7|1310.04|1308.04|1305.12|1303.12|0
1584067500000|2020-03-13 02:45:00|1305.69|1303.69|1308|1306|1308.89|1306.89|1305.69|1303.69|0
1584067800000|2020-03-13 02:50:00|1307.99|1305.99|1303.31|1301.31|1309.36|1307.36|1303.05|1301.05|0
1584068100000|2020-03-13 02:55:00|1303.25|1301.25|1304.01|1302.01|1307|1305|1302.06|1300.06|0
1584068400000|2020-03-13 03:00:00|1303.97|1301.97|1303.97|1301.97|1305.49|1303.49|1303.36|1301.36|0
1584068700000|2020-03-13 03:05:00|1303.96|1301.96|1301.96|1299.96|1305.2|1303.2|1300.51|1298.51|0
1584069000000|2020-03-13 03:10:00|1302.02|1300.02|1299.71|1297.71|1302.18|1300.18|1299.16|1297.16|0
1584069300000|2020-03-13 03:15:00|1299.72|1297.72|1299.61|1297.61|1302.02|1300.02|1299.39|1297.39|0
1584069600000|2020-03-13 03:20:00|1299.63|1297.63|1296.26|1294.26|1300.71|1298.71|1296.22|1294.22|0
1584069900000|2020-03-13 03:25:00|1296.27|1294.27|1294.79|1292.79|1296.52|1294.52|1292.58|1290.58|0
1584070200000|2020-03-13 03:30:00|1294.2|1292.2|1296.41|1294.41|1296.69|1294.69|1292.81|1290.81|0
1584070500000|2020-03-13 03:35:00|1296.43|1294.43|1298.1|1296.1|1299.13|1297.13|1295.89|1293.89|0
1584070800000|2020-03-13 03:40:00|1298.09|1296.09|1298.18|1296.18|1298.94|1296.94|1296.64|1294.64|0
1584071100000|2020-03-13 03:45:00|1298.17|1296.17|1297.34|1295.34|1300.97|1298.97|1297.13|1295.13|0
1584071400000|2020-03-13 03:50:00|1297.35|1295.35|1295.06|1293.06|1299.21|1297.21|1294.82|1292.82|0
1584071700000|2020-03-13 03:55:00|1295.07|1293.07|1294.94|1292.94|1298.43|1296.43|1294.57|1292.57|0
1584072000000|2020-03-13 04:00:00|1294.93|1292.93|1296.23|1294.23|1296.87|1294.87|1293.75|1291.75|0
1584072300000|2020-03-13 04:05:00|1296.21|1294.21|1298.36|1296.36|1299.36|1297.36|1295.55|1293.55|0
1584072600000|2020-03-13 04:10:00|1298.38|1296.38|1299.66|1297.66|1299.93|1297.93|1297.22|1295.22|0
1584072900000|2020-03-13 04:15:00|1299.65|1297.65|1306.13|1304.13|1306.31|1304.31|1298.85|1296.85|0
1584073200000|2020-03-13 04:20:00|1306.36|1304.36|1314.97|1312.97|1315.14|1313.14|1305.57|1303.57|0
1584073500000|2020-03-13 04:25:00|1315|1313|1311.7|1309.7|1317.29|1315.29|1308.63|1306.63|0
1584073800000|2020-03-13 04:30:00|1311.69|1309.69|1321.99|1319.99|1322.26|1320.26|1310.36|1308.36|0
1584074100000|2020-03-13 04:35:00|1321.78|1319.78|1325.98|1323.98|1330.26|1328.26|1319.75|1317.75|0
1584074400000|2020-03-13 04:40:00|1326|1324|1339.68|1337.68|1343.84|1341.84|1326|1324|0
1584074700000|2020-03-13 04:45:00|1339.53|1337.53|1327.98|1325.98|1340.31|1338.31|1323.5|1321.5|0
1584075000000|2020-03-13 04:50:00|1327.92|1325.92|1330.18|1328.18|1332.93|1330.93|1320.68|1318.68|0
1584075300000|2020-03-13 04:55:00|1330.24|1328.24|1344.9|1342.9|1345.1|1343.1|1329.99|1327.99|0
1584075600000|2020-03-13 05:00:00|1344.89|1342.89|1358.05|1356.05|1359.79|1357.79|1344.25|1342.25|0
1584075900000|2020-03-13 05:05:00|1358.04|1356.04|1346.39|1344.39|1360.72|1358.72|1343.44|1341.44|0
1584076200000|2020-03-13 05:10:00|1346.38|1344.38|1357.91|1355.91|1360.19|1358.19|1345.85|1343.85|0
1584076500000|2020-03-13 05:15:00|1357.61|1355.61|1374.18|1372.18|1374.19|1372.19|1351.92|1349.92|0
1584076800000|2020-03-13 05:20:00|1374.16|1372.16|1354.58|1352.58|1374.56|1372.56|1354.58|1352.58|0
1584077100000|2020-03-13 05:25:00|1354.59|1352.59|1361.43|1359.43|1365.81|1363.81|1353.47|1351.47|0
1584077400000|2020-03-13 05:30:00|1361.37|1359.37|1371.07|1369.07|1372.9|1370.9|1358.33|1356.33|0
1584077700000|2020-03-13 05:35:00|1371.13|1369.13|1372.08|1370.08|1373.3|1371.3|1368.82|1366.82|0
1584078000000|2020-03-13 05:40:00|1372.07|1370.07|1364.08|1362.08|1372.91|1370.91|1361.02|1359.02|0
1584078300000|2020-03-13 05:45:00|1364.07|1362.07|1354.92|1352.92|1365.6|1363.6|1345.84|1343.84|0
1584078600000|2020-03-13 05:50:00|1354.93|1352.93|1355.78|1353.78|1363.79|1361.79|1353.89|1351.89|0
1584078900000|2020-03-13 05:55:00|1355.77|1353.77|1351.54|1349.54|1357.36|1355.36|1347.93|1345.93|0
1584079200000|2020-03-13 06:00:00|1351.48|1349.48|1339.53|1337.53|1351.5|1349.5|1339.07|1337.07|0
1584079500000|2020-03-13 06:05:00|1339.54|1337.54|1342.63|1340.63|1347.15|1345.15|1337.15|1335.15|0
1584079800000|2020-03-13 06:10:00|1342.64|1340.64|1335.14|1333.14|1344.07|1342.07|1333.83|1331.83|0
1584080100000|2020-03-13 06:15:00|1335.15|1333.15|1332|1330|1339.62|1337.62|1330.87|1328.87|0
1584080400000|2020-03-13 06:20:00|1331.85|1329.85|1346.28|1344.28|1346.78|1344.78|1331.2|1329.2|0
1584080700000|2020-03-13 06:25:00|1346.3|1344.3|1348.26|1346.26|1350.12|1348.12|1344.14|1342.14|0
1584081000000|2020-03-13 06:30:00|1348.22|1346.22|1345.36|1343.36|1349.47|1347.47|1341.89|1339.89|0
1584081300000|2020-03-13 06:35:00|1345.38|1343.38|1348.65|1346.65|1351.63|1349.63|1345.32|1343.32|0
1584081600000|2020-03-13 06:40:00|1348.66|1346.66|1349.12|1347.12|1354.85|1352.85|1348.09|1346.09|0
1584081900000|2020-03-13 06:45:00|1349.15|1347.15|1347.84|1345.84|1350.22|1348.22|1347.23|1345.23|0
1584082200000|2020-03-13 06:50:00|1347.82|1345.82|1347.81|1345.81|1349.35|1347.35|1347.73|1345.73|0
1584082500000|2020-03-13 06:55:00|1347.8|1345.8|1348.46|1346.46|1349.18|1347.18|1344.15|1342.15|0
1584082800000|2020-03-13 07:00:00|1348.57|1346.57|1348.09|1346.09|1349.33|1347.33|1341.11|1339.11|0
1584083100000|2020-03-13 07:05:00|1348.07|1346.07|1345.99|1343.99|1348.9|1346.9|1343.03|1341.03|0
1584083400000|2020-03-13 07:10:00|1345.97|1343.97|1346.21|1344.21|1346.64|1344.64|1343.4|1341.4|0
1584083700000|2020-03-13 07:15:00|1346.33|1344.33|1361.18|1359.18|1361.72|1359.72|1346.33|1344.33|0
1584084000000|2020-03-13 07:20:00|1361.19|1359.19|1362.85|1360.85|1366.17|1364.17|1358.32|1356.32|0
1584084300000|2020-03-13 07:25:00|1362.79|1360.79|1371.35|1369.35|1372.22|1370.22|1362.63|1360.63|0
1584084600000|2020-03-13 07:30:00|1371.32|1369.32|1374.73|1372.73|1375.6|1373.6|1371.28|1369.28|186
1584084900000|2020-03-13 07:35:00|1374.6|1372.6|1381.1|1379.1|1383.85|1381.85|1373.23|1371.23|132
1584085200000|2020-03-13 07:40:00|1380.85|1378.85|1375.85|1373.85|1381.6|1379.6|1375.35|1373.35|124
1584085500000|2020-03-13 07:45:00|1375.6|1373.6|1381.48|1379.48|1381.48|1379.48|1373.23|1371.23|158
1584085800000|2020-03-13 07:50:00|1381.6|1379.6|1382.23|1380.23|1383.98|1381.98|1381.23|1379.23|471
1584086100000|2020-03-13 07:55:00|1382.1|1380.1|1374.74|1372.74|1383.4|1381.4|1372.36|1370.36|2
1584086400000|2020-03-13 08:00:00|1374.8|1372.8|1393.6|1392.6|1393.85|1392.85|1374.79|1372.79|10822
1584086700000|2020-03-13 08:05:00|1393.35|1392.35|1377.98|1376.98|1393.73|1392.73|1377.98|1376.98|7431
1584087000000|2020-03-13 08:10:00|1378.1|1377.1|1374.48|1373.48|1382.85|1381.85|1373.35|1372.35|9194
1584087300000|2020-03-13 08:15:00|1374.6|1373.6|1361.1|1360.1|1375.73|1374.73|1360.98|1359.98|6710
1584087600000|2020-03-13 08:20:00|1361.35|1360.35|1369.23|1368.23|1371.73|1370.73|1361.35|1360.35|7176
1584087900000|2020-03-13 08:25:00|1369.48|1368.48|1369.35|1368.35|1373.35|1372.35|1367.6|1366.6|4789
1584088200000|2020-03-13 08:30:00|1369.23|1368.23|1358.48|1357.48|1369.23|1368.23|1356.1|1355.1|8567
1584088500000|2020-03-13 08:35:00|1358.73|1357.73|1345.48|1344.48|1358.73|1357.73|1343.35|1342.35|10730
1584088800000|2020-03-13 08:40:00|1344.73|1343.73|1345.6|1344.6|1349.73|1348.73|1342.48|1341.48|10847
1584089100000|2020-03-13 08:45:00|1345.98|1344.98|1346.48|1345.48|1351.73|1350.73|1344.23|1343.23|8593
1584089400000|2020-03-13 08:50:00|1347.73|1346.73|1355.23|1354.23|1359.73|1358.73|1347.73|1346.73|7955
1584089700000|2020-03-13 08:55:00|1355.48|1354.48|1359.48|1358.48|1362.48|1361.48|1355.48|1354.48|5635
1584090000000|2020-03-13 09:00:00|1359.73|1358.73|1352.35|1351.35|1361.98|1360.98|1351.73|1350.73|7594
1584090300000|2020-03-13 09:05:00|1351.98|1350.98|1356.6|1355.6|1359.48|1358.48|1350.23|1349.23|5366
1584090600000|2020-03-13 09:10:00|1356.73|1355.73|1360.85|1359.85|1363.85|1362.85|1355.35|1354.35|6105
1584090900000|2020-03-13 09:15:00|1361.1|1360.1|1365.48|1364.48|1366.73|1365.73|1360.23|1359.23|5561
1584091200000|2020-03-13 09:20:00|1365.35|1364.35|1373.85|1372.85|1374.73|1373.73|1364.35|1363.35|6151
1584091500000|2020-03-13 09:25:00|1374.23|1373.23|1379.98|1378.98|1381.6|1380.6|1372.73|1371.73|6767
1584091800000|2020-03-13 09:30:00|1380.48|1379.48|1384.73|1383.73|1385.1|1384.1|1378.85|1377.85|5498
1584092100000|2020-03-13 09:35:00|1384.6|1383.6|1386.35|1385.35|1389.48|1388.48|1383.6|1382.6|3952
1584092400000|2020-03-13 09:40:00|1386.48|1385.48|1390.1|1389.1|1390.23|1389.23|1386.23|1385.23|2373
1584092700000|2020-03-13 09:45:00|1389.98|1388.98|1393.48|1392.48|1393.73|1392.73|1388.98|1387.98|2898
1584093000000|2020-03-13 09:50:00|1393.6|1392.6|1390.98|1389.98|1393.98|1392.98|1389.98|1388.98|3632
1584093300000|2020-03-13 09:55:00|1391.1|1390.1|1392.6|1391.6|1395.73|1394.73|1390.73|1389.73|6917
1584093600000|2020-03-13 10:00:00|1392.73|1391.73|1395.6|1394.6|1396.48|1395.48|1392.23|1391.23|4138
1584093900000|2020-03-13 10:05:00|1395.73|1394.73|1394.48|1393.48|1395.85|1394.85|1387.23|1386.23|6751
1584094200000|2020-03-13 10:10:00|1394.35|1393.35|1396.35|1395.35|1397.35|1396.35|1393.1|1392.1|4459
1584094500000|2020-03-13 10:15:00|1396.23|1395.23|1401.98|1400.98|1403.48|1402.48|1396.23|1395.23|5438
1584094800000|2020-03-13 10:20:00|1402.23|1401.23|1404.73|1403.73|1405.73|1404.73|1401.48|1400.48|4133
1584095100000|2020-03-13 10:25:00|1404.48|1403.48|1402.48|1401.48|1405.73|1404.73|1400.98|1399.98|5593
1584095400000|2020-03-13 10:30:00|1402.23|1401.23|1402.85|1401.85|1404.6|1403.6|1401.85|1400.85|4348
1584095700000|2020-03-13 10:35:00|1402.73|1401.73|1402.98|1401.98|1404.35|1403.35|1400.85|1399.85|6361
1584096000000|2020-03-13 10:40:00|1402.85|1401.85|1408.1|1407.1|1410.73|1409.73|1402.73|1401.73|3132
1584096300000|2020-03-13 10:45:00|1407.98|1406.98|1408.05|1407.05|1409.73|1408.73|1406.55|1405.55|2562
1584096600000|2020-03-13 10:50:00|1407.93|1406.93|1410.43|1409.43|1411.05|1410.05|1407.43|1406.43|3530
1584096900000|2020-03-13 10:55:00|1410.55|1409.55|1413.03|1412.03|1415.53|1414.53|1410.18|1409.18|4225
1584097200000|2020-03-13 11:00:00|1413.15|1412.15|1420.68|1419.68|1420.68|1419.68|1413.15|1412.15|3370
1584097500000|2020-03-13 11:05:00|1420.55|1419.55|1431.2|1430.2|1431.83|1430.83|1420.18|1419.18|4541
1584097800000|2020-03-13 11:10:00|1431.33|1430.33|1440.33|1439.33|1440.83|1439.83|1429.58|1428.58|7350
1584098100000|2020-03-13 11:15:00|1440.45|1439.45|1443.33|1442.33|1453.45|1452.45|1440.33|1439.33|9040
1584098400000|2020-03-13 11:20:00|1443.58|1442.58|1435.2|1434.2|1444.2|1443.2|1433.2|1432.2|8679
1584098700000|2020-03-13 11:25:00|1435.08|1434.08|1438.08|1437.08|1440.08|1439.08|1433.08|1432.08|4582
1584099000000|2020-03-13 11:30:00|1437.95|1436.95|1448.58|1447.58|1449.58|1448.58|1437.95|1436.95|6154
1584099300000|2020-03-13 11:35:00|1448.2|1447.2|1444.33|1443.33|1448.83|1447.83|1439.08|1438.08|3644
1584099600000|2020-03-13 11:40:00|1444.45|1443.45|1451.83|1450.83|1455.83|1454.83|1443.45|1442.45|5067
1584099900000|2020-03-13 11:45:00|1451.95|1450.95|1440.83|1439.83|1453.2|1452.2|1440.2|1439.2|3982
1584100200000|2020-03-13 11:50:00|1440.58|1439.58|1446.95|1445.95|1447.45|1446.45|1440.08|1439.08|3271
1584100500000|2020-03-13 11:55:00|1447.08|1446.08|1449.95|1448.95|1451.08|1450.08|1446.83|1445.83|1968
1584100800000|2020-03-13 12:00:00|1450.33|1449.33|1450.7|1449.7|1451.08|1450.08|1445.33|1444.33|5573
1584101100000|2020-03-13 12:05:00|1450.58|1449.58|1448.7|1447.7|1450.95|1449.95|1446.2|1445.2|3556
1584101400000|2020-03-13 12:10:00|1448.83|1447.83|1450.45|1449.45|1451.45|1450.45|1447.45|1446.45|2783
1584101700000|2020-03-13 12:15:00|1450.58|1449.58|1450.45|1449.45|1454.7|1453.7|1448.95|1447.95|5738
1584102000000|2020-03-13 12:20:00|1450.58|1449.58|1459.2|1458.2|1459.83|1458.83|1449.58|1448.58|5567
1584102300000|2020-03-13 12:25:00|1459.33|1458.33|1466.45|1465.45|1467.45|1466.45|1457.95|1456.95|4745
1584102600000|2020-03-13 12:30:00|1466.08|1465.08|1469.7|1468.7|1473.2|1472.2|1465.95|1464.95|6261
1584102900000|2020-03-13 12:35:00|1469.95|1468.95|1465.45|1464.45|1469.95|1468.95|1464.33|1463.33|3340
1584103200000|2020-03-13 12:40:00|1465.33|1464.33|1464.83|1463.83|1467.33|1466.33|1461.7|1460.7|4194
1584103500000|2020-03-13 12:45:00|1464.7|1463.7|1456.83|1455.83|1464.83|1463.83|1456.83|1455.83|2725
1584103800000|2020-03-13 12:50:00|1456.7|1455.7|1453.7|1452.7|1460.95|1459.95|1450.45|1449.45|3324
1584104100000|2020-03-13 12:55:00|1453.83|1452.83|1455.7|1454.7|1457.83|1456.83|1453.2|1452.2|1998
1584104400000|2020-03-13 13:00:00|1455.95|1454.95|1449.33|1448.33|1457.83|1456.83|1448.7|1447.7|2594
1584104700000|2020-03-13 13:05:00|1449.08|1448.08|1444.95|1443.95|1449.58|1448.58|1438.2|1437.2|3984
1584105000000|2020-03-13 13:10:00|1444.45|1443.45|1451.08|1450.08|1454.58|1453.58|1444.08|1443.08|2865
1584105300000|2020-03-13 13:15:00|1451.2|1450.2|1445.95|1444.95|1452.58|1451.58|1444.95|1443.95|1863
1584105600000|2020-03-13 13:20:00|1446.08|1445.08|1442.45|1441.45|1447.33|1446.33|1439.95|1438.95|2605
1584105900000|2020-03-13 13:25:00|1442.33|1441.33|1452.08|1451.08|1452.2|1451.2|1440.2|1439.2|2719
1584106200000|2020-03-13 13:30:00|1451.7|1450.7|1432.33|1431.33|1452.08|1451.08|1431.95|1430.95|3936
1584106500000|2020-03-13 13:35:00|1432.08|1431.08|1420.45|1419.45|1433.83|1432.83|1420.45|1419.45|4344
1584106800000|2020-03-13 13:40:00|1420.7|1419.7|1419.45|1418.45|1425.2|1424.2|1416.2|1415.2|7014
1584107100000|2020-03-13 13:45:00|1419.83|1418.83|1427.7|1426.7|1431.58|1430.58|1419.7|1418.7|6037
1584107400000|2020-03-13 13:50:00|1427.83|1426.83|1417.08|1416.08|1428.2|1427.2|1416.7|1415.7|4683
1584107700000|2020-03-13 13:55:00|1416.83|1415.83|1409.95|1408.95|1420.83|1419.83|1408.2|1407.2|4821
1584108000000|2020-03-13 14:00:00|1409.7|1408.7|1420.7|1419.7|1422.95|1421.95|1406.83|1405.83|7200
1584108300000|2020-03-13 14:05:00|1420.45|1419.45|1417.66|1416.66|1424.08|1423.08|1415.95|1414.95|5539
1584108600000|2020-03-13 14:10:00|1417.6|1416.6|1413.36|1412.36|1423.49|1422.49|1411.99|1410.99|6619
1584108900000|2020-03-13 14:15:00|1413.24|1412.24|1423.74|1422.74|1428.36|1427.36|1411.24|1410.24|6406
1584109200000|2020-03-13 14:20:00|1423.86|1422.86|1426.49|1425.49|1430.74|1429.74|1420.49|1419.49|6030
1584109500000|2020-03-13 14:25:00|1426.36|1425.36|1418.49|1417.49|1431.99|1430.99|1416.99|1415.99|5150
1584109800000|2020-03-13 14:30:00|1418.36|1417.36|1414.11|1413.11|1419.74|1418.74|1413.11|1412.11|4208
1584110100000|2020-03-13 14:35:00|1414.24|1413.24|1406.24|1405.24|1414.24|1413.24|1404.49|1403.49|4889
1584110400000|2020-03-13 14:40:00|1406.11|1405.11|1404.11|1403.11|1407.74|1406.74|1400.74|1399.74|3955
1584110700000|2020-03-13 14:45:00|1403.86|1402.86|1400.99|1399.99|1405.49|1404.49|1400.74|1399.74|4875
1584111000000|2020-03-13 14:50:00|1401.11|1400.11|1392.24|1391.24|1402.99|1401.99|1392.24|1391.24|4338
1584111300000|2020-03-13 14:55:00|1392.49|1391.49|1378.49|1377.49|1393.86|1392.86|1376.86|1375.86|7284
1584111600000|2020-03-13 15:00:00|1378.61|1377.61|1387.24|1386.24|1393.74|1392.74|1378.36|1377.36|7425
1584111900000|2020-03-13 15:05:00|1386.61|1385.61|1380.11|1379.11|1389.24|1388.24|1378.74|1377.74|6792
1584112200000|2020-03-13 15:10:00|1380.24|1379.24|1381.52|1380.52|1385.52|1384.52|1374.61|1373.61|5359
1584112500000|2020-03-13 15:15:00|1381.64|1380.64|1379.39|1378.39|1384.02|1383.02|1372.89|1371.89|5387
1584112800000|2020-03-13 15:20:00|1379.27|1378.27|1374.52|1373.52|1382.14|1381.14|1374.27|1373.27|3330
1584113100000|2020-03-13 15:25:00|1374.89|1373.89|1361.89|1360.89|1377.39|1376.39|1361.89|1360.89|4132
1584113400000|2020-03-13 15:30:00|1362.02|1361.02|1358.77|1357.77|1368.89|1367.89|1358.02|1357.02|6842
1584113700000|2020-03-13 15:35:00|1358.89|1357.89|1365.64|1364.64|1370.27|1369.27|1358.77|1357.77|4971
1584114000000|2020-03-13 15:40:00|1365.77|1364.77|1361.89|1360.89|1366.14|1365.14|1359.77|1358.77|3235
1584114300000|2020-03-13 15:45:00|1362.02|1361.02|1358.14|1357.14|1363.77|1362.77|1357.27|1356.27|3783
1584114600000|2020-03-13 15:50:00|1358.02|1357.02|1362.52|1361.52|1365.64|1364.64|1356.27|1355.27|6284
1584114900000|2020-03-13 15:55:00|1362.27|1361.27|1375.39|1374.39|1381.89|1380.89|1362.02|1361.02|8874
1584115200000|2020-03-13 16:00:00|1375.52|1374.52|1367.39|1366.39|1377.64|1376.64|1362.64|1361.64|5981
1584115500000|2020-03-13 16:05:00|1367.52|1366.52|1369.52|1368.52|1375.27|1374.27|1365.77|1364.77|5920
1584115800000|2020-03-13 16:10:00|1368.39|1367.39|1371.89|1370.89|1375.02|1374.02|1366.77|1365.77|7795
1584116100000|2020-03-13 16:15:00|1371.39|1370.39|1377.14|1376.14|1378.52|1377.52|1368.89|1367.89|13051
1584116400000|2020-03-13 16:20:00|1377.27|1376.27|1381.39|1379.39|1384.27|1383.27|1375.77|1374.77|10000
1584116700000|2020-03-13 16:25:00|1381.38|1379.38|1382.34|1380.34|1384.63|1382.63|1378.54|1376.54|4093
1584117000000|2020-03-13 16:30:00|1382.26|1380.26|1386.64|1384.64|1387.77|1385.77|1379.64|1377.64|1272
1584117300000|2020-03-13 16:35:00|1386.39|1384.39|1381.77|1379.77|1386.52|1384.52|1380.77|1378.77|10181
1584117600000|2020-03-13 16:40:00|1381.89|1379.89|1386.89|1384.89|1388.27|1386.27|1381.14|1379.14|496
1584117900000|2020-03-13 16:45:00|1387.02|1385.02|1392.27|1390.27|1392.27|1390.27|1387.02|1385.02|140
1584118200000|2020-03-13 16:50:00|1392.02|1390.02|1397.77|1395.77|1398.52|1396.52|1390.89|1388.89|108
1584118500000|2020-03-13 16:55:00|1397.52|1395.52|1384.64|1382.64|1397.64|1395.64|1384.02|1382.02|216
1584118800000|2020-03-13 17:00:00|1384.63|1382.63|1384.32|1382.32|1395|1393|1383.74|1381.74|0
1584119100000|2020-03-13 17:05:00|1384.62|1382.62|1384.39|1382.39|1387.44|1385.44|1382.68|1380.68|4500
1584119400000|2020-03-13 17:10:00|1384.36|1382.36|1389.97|1387.97|1390.61|1388.61|1381.77|1379.77|0
1584119700000|2020-03-13 17:15:00|1390.07|1388.07|1391.39|1389.39|1393|1391|1386.83|1384.83|0
1584120000000|2020-03-13 17:20:00|1390.79|1388.79|1397.26|1395.26|1397.64|1395.64|1390.37|1388.37|2400
1584120300000|2020-03-13 17:25:00|1397.25|1395.25|1399.92|1397.92|1400.86|1398.86|1395.75|1393.75|100
1584120600000|2020-03-13 17:30:00|1399.83|1397.83|1395.42|1393.42|1402.97|1400.97|1394.6|1392.6|0
1584120900000|2020-03-13 17:35:00|1395.4|1393.4|1399.81|1397.81|1399.91|1397.91|1394.57|1392.57|0
1584121200000|2020-03-13 17:40:00|1399.8|1397.8|1403.17|1401.17|1404.5|1402.5|1399.8|1397.8|0
1584121500000|2020-03-13 17:45:00|1403.21|1401.21|1407.71|1405.71|1407.71|1405.71|1403.2|1401.2|0
1584121800000|2020-03-13 17:50:00|1407.72|1405.72|1409.35|1407.35|1410.47|1408.47|1407.06|1405.06|758
1584122100000|2020-03-13 17:55:00|1409.23|1407.23|1409.02|1407.02|1410.11|1408.11|1405.58|1403.58|0
1584122400000|2020-03-13 18:00:00|1409.03|1407.03|1399.92|1397.92|1409.44|1407.44|1399.63|1397.63|0
1584122700000|2020-03-13 18:05:00|1399.91|1397.91|1394.84|1392.84|1402.5|1400.5|1389.98|1387.98|0
1584123000000|2020-03-13 18:10:00|1394.8|1392.8|1396.64|1394.64|1399.38|1397.38|1391.76|1389.76|0
1584123300000|2020-03-13 18:15:00|1396.65|1394.65|1397.01|1395.01|1401.01|1399.01|1396.33|1394.33|0
1584123600000|2020-03-13 18:20:00|1397.02|1395.02|1398.19|1396.19|1399.39|1397.39|1392.98|1390.98|0
1584123900000|2020-03-13 18:25:00|1398.2|1396.2|1392.66|1390.66|1398.71|1396.71|1392.54|1390.54|0
1584124200000|2020-03-13 18:30:00|1392.64|1390.64|1393.3|1391.3|1393.7|1391.7|1387.66|1385.66|0
1584124500000|2020-03-13 18:35:00|1393.27|1391.27|1386.26|1384.26|1394.31|1392.31|1385.37|1383.37|0
1584124800000|2020-03-13 18:40:00|1386.27|1384.27|1400.44|1398.44|1401|1399|1384.26|1382.26|0
1584125100000|2020-03-13 18:45:00|1400.47|1398.47|1395.84|1393.84|1401.43|1399.43|1393.71|1391.71|0
1584125400000|2020-03-13 18:50:00|1395.79|1393.79|1399.46|1397.46|1400.21|1398.21|1394.36|1392.36|0
1584125700000|2020-03-13 18:55:00|1399.76|1397.76|1404.49|1402.49|1405.12|1403.12|1399.21|1397.21|0
1584126000000|2020-03-13 19:00:00|1404.19|1402.19|1407.68|1405.68|1410.05|1408.05|1402.66|1400.66|0
1584126300000|2020-03-13 19:05:00|1407.7|1405.7|1407.12|1405.12|1411.27|1409.27|1405.48|1403.48|0
1584126600000|2020-03-13 19:10:00|1407.11|1405.11|1407.56|1405.56|1409.73|1407.73|1401.32|1399.32|0
1584126900000|2020-03-13 19:15:00|1407.57|1405.57|1409.39|1407.39|1411.11|1409.11|1405.69|1403.69|0
1584127200000|2020-03-13 19:20:00|1409.43|1407.43|1409.45|1407.45|1412.01|1410.01|1406.39|1404.39|0
1584127500000|2020-03-13 19:25:00|1409.5|1407.5|1409.55|1407.55|1411.09|1409.09|1407.38|1405.38|0
1584127800000|2020-03-13 19:30:00|1409.57|1407.57|1397.41|1395.41|1411.79|1409.79|1389.67|1387.67|0
1584128100000|2020-03-13 19:35:00|1397.53|1395.53|1413.57|1411.57|1415.4|1413.4|1393.52|1391.52|0
1584128400000|2020-03-13 19:40:00|1413.45|1411.45|1421.27|1419.27|1421.93|1419.93|1410.03|1408.03|0
1584128700000|2020-03-13 19:45:00|1421.26|1419.26|1427.24|1425.24|1429.9|1427.9|1421.25|1419.25|0
1584129000000|2020-03-13 19:50:00|1427.28|1425.28|1441.15|1439.15|1441.15|1439.15|1427.26|1425.26|0
1584129300000|2020-03-13 19:55:00|1441.11|1439.11|1440.31|1438.31|1443.65|1441.65|1434.37|1432.37|0
1584129600000|2020-03-13 20:00:00|1440.43|1438.43|1443.15|1441.15|1443.77|1441.77|1439.72|1437.72|0
1584129900000|2020-03-13 20:05:00|1443.12|1441.12|1445.69|1443.69|1447.36|1445.36|1442.64|1440.64|0
1584130200000|2020-03-13 20:10:00|1445.67|1443.67|1448.35|1446.35|1449.12|1447.12|1445.67|1443.67|0
1584130500000|2020-03-13 20:15:00|1448.41|1446.41|1444.06|1442.06|1448.41|1446.41|1444.06|1442.06|0
1584130800000|2020-03-13 20:20:00|1444|1442|1440.24|1438.24|1444.06|1442.06|1440.03|1438.03|0
1584131100000|2020-03-13 20:25:00|1440.18|1438.18|1443.44|1441.44|1443.87|1441.87|1440.03|1438.03|0
1584131400000|2020-03-13 20:30:00|1442.75|1440.75|1437.03|1435.03|1442.75|1440.75|1432.53|1430.53|0
1584131700000|2020-03-13 20:35:00|1437.01|1435.01|1436.2|1434.2|1442.96|1440.96|1435.92|1433.92|0
1584132000000|2020-03-13 20:40:00|1436.24|1434.24|1432.61|1430.61|1437.32|1435.32|1432.1|1430.1|0
1584132300000|2020-03-13 20:45:00|1432.63|1430.63|1430.11|1428.11|1435.3|1433.3|1429.41|1427.41|0
1584132600000|2020-03-13 20:50:00|1430.13|1428.13|1430.95|1428.95|1431.33|1429.33|1429.05|1427.05|0
1584132900000|2020-03-13 20:55:00|1430.97|1428.97|1433.58|1431.58|1436.47|1434.47|1430.72|1428.72|0
1584309900000|2020-03-15 22:05:00|1395.58|1393.58|1386.47|1384.47|1403.7|1401.7|1382.22|1380.22|0
1584310200000|2020-03-15 22:10:00|1386.91|1384.91|1377.73|1375.73|1388.51|1386.51|1376.46|1374.46|0
1584310500000|2020-03-15 22:15:00|1377.74|1375.74|1378.01|1376.01|1379.68|1377.68|1375.25|1373.25|0
1584310800000|2020-03-15 22:20:00|1378.13|1376.13|1375.88|1373.88|1378.13|1376.13|1375.88|1373.88|0
1584311100000|2020-03-15 22:25:00|1375.9|1373.9|1375.88|1373.88|1376.02|1374.02|1375.88|1373.88|0
1584312000000|2020-03-15 22:40:00|1373.88|1371.88|1373.49|1371.49|1373.88|1371.88|1373.49|1371.49|0
1584312300000|2020-03-15 22:45:00|1373.59|1371.59|1373.51|1371.51|1373.59|1371.59|1373.5|1371.5|0
1584312600000|2020-03-15 22:50:00|1371.51|1369.51|1369.26|1367.26|1371.51|1369.51|1368.46|1366.46|0
1584312900000|2020-03-15 22:55:00|1369.25|1367.25|1368.06|1366.06|1369.25|1367.25|1368.01|1366.01|0
1584313200000|2020-03-15 23:00:00|1369.26|1367.26|1371.13|1369.13|1371.13|1369.13|1369.22|1367.22|0
1584313500000|2020-03-15 23:05:00|1371.12|1369.12|1371.32|1369.32|1371.32|1369.32|1370.98|1368.98|0
1584313800000|2020-03-15 23:10:00|1371.3|1369.3|1371.23|1369.23|1371.3|1369.3|1371.23|1369.23|0
1584314100000|2020-03-15 23:15:00|1371.2|1369.2|1371.18|1369.18|1371.2|1369.2|1371.17|1369.17|0
1584314400000|2020-03-15 23:20:00|1370.38|1368.38|1369.18|1367.18|1370.38|1368.38|1369.18|1367.18|0
1584314700000|2020-03-15 23:25:00|1369.58|1367.58|1369.88|1367.88|1369.99|1367.99|1369.58|1367.58|0
1584315000000|2020-03-15 23:30:00|1369.86|1367.86|1369.89|1367.89|1369.91|1367.91|1369.86|1367.86|0
1584315900000|2020-03-15 23:45:00|1369.94|1367.94|1369.95|1367.95|1369.95|1367.95|1369.94|1367.94|0
1584316200000|2020-03-15 23:50:00|1369.96|1367.96|1371.16|1369.16|1371.16|1369.16|1369.96|1367.96|0
1584316500000|2020-03-15 23:55:00|1371.18|1369.18|1371.18|1369.18|1371.18|1369.18|1371.18|1369.18|0
1584316800000|2020-03-16 00:00:00|1371.2|1369.2|1371.24|1369.24|1371.24|1369.24|1371.2|1369.2|0
1584317100000|2020-03-16 00:05:00|1371.23|1369.23|1371.24|1369.24|1371.24|1369.24|1371.22|1369.22|0
1584317400000|2020-03-16 00:10:00|1372.04|1370.04|1375.38|1373.38|1375.38|1373.38|1372.04|1370.04|0
1584318300000|2020-03-16 00:25:00|1342.73|1340.73|1347.27|1345.27|1347.71|1345.71|1342.73|1340.73|0
1584318600000|2020-03-16 00:30:00|1346.91|1344.91|1349.29|1347.29|1351.08|1349.08|1342.55|1340.55|0
1584318900000|2020-03-16 00:35:00|1349.59|1347.59|1348.32|1346.32|1350.22|1348.22|1345.78|1343.78|0
1584319200000|2020-03-16 00:40:00|1348.26|1346.26|1350.16|1348.16|1350.58|1348.58|1347.63|1345.63|0
1584319500000|2020-03-16 00:45:00|1349.92|1347.92|1349.73|1347.73|1352.58|1350.58|1348.88|1346.88|0
1584319800000|2020-03-16 00:50:00|1349.85|1347.85|1351.01|1349.01|1353.13|1351.13|1348.45|1346.45|0
1584320100000|2020-03-16 00:55:00|1350.89|1348.89|1348.05|1346.05|1351.87|1349.87|1347.63|1345.63|0
1584320400000|2020-03-16 01:00:00|1348.11|1346.11|1347.2|1345.2|1349.75|1347.75|1343.38|1341.38|0
1584320700000|2020-03-16 01:05:00|1347.08|1345.08|1339.81|1337.81|1347.2|1345.2|1339.81|1337.81|0
1584321000000|2020-03-16 01:10:00|1339.75|1337.75|1335.37|1333.37|1343.65|1341.65|1334.31|1332.31|0
1584321300000|2020-03-16 01:15:00|1335.25|1333.25|1338.35|1336.35|1343.03|1341.03|1334.95|1332.95|0
1584321600000|2020-03-16 01:20:00|1338.23|1336.23|1341.33|1339.33|1343.45|1341.45|1337.29|1335.29|0
1584321900000|2020-03-16 01:25:00|1341.45|1339.45|1337.28|1335.28|1341.75|1339.75|1334.95|1332.95|0
1584322200000|2020-03-16 01:30:00|1337.1|1335.1|1336.21|1334.21|1337.1|1335.1|1332|1330|0
1584322500000|2020-03-16 01:35:00|1336.27|1334.27|1339.13|1337.13|1339.13|1337.13|1334.51|1332.51|0
1584322800000|2020-03-16 01:40:00|1339.19|1337.19|1337.44|1335.44|1339.99|1337.99|1337.02|1335.02|0
1584323100000|2020-03-16 01:45:00|1337.57|1335.57|1340.44|1338.44|1340.86|1338.86|1337.02|1335.02|0
1584323400000|2020-03-16 01:50:00|1340.56|1338.56|1348.29|1346.29|1348.72|1346.72|1340.56|1338.56|0
1584323700000|2020-03-16 01:55:00|1348.35|1346.35|1351.32|1349.32|1351.32|1349.32|1348.29|1346.29|0
1584324000000|2020-03-16 02:00:00|1351.44|1349.44|1349.09|1347.09|1351.74|1349.74|1348.88|1346.88|0
1584324300000|2020-03-16 02:05:00|1348.97|1346.97|1347.34|1345.34|1349.31|1347.31|1345.01|1343.01|0
1584324600000|2020-03-16 02:10:00|1347.35|1345.35|1346.86|1344.86|1347.83|1345.83|1345.87|1343.87|0
1584324900000|2020-03-16 02:15:00|1346.72|1344.72|1344.62|1342.62|1349.82|1347.82|1344.38|1342.38|0
1584325200000|2020-03-16 02:20:00|1344.55|1342.55|1343.89|1341.89|1344.87|1342.87|1341.94|1339.94|0
1584325500000|2020-03-16 02:25:00|1343.75|1341.75|1343.64|1341.64|1343.75|1341.75|1341.46|1339.46|0
1584325800000|2020-03-16 02:30:00|1343.71|1341.71|1341.99|1339.99|1343.89|1341.89|1341.22|1339.22|0
1584326100000|2020-03-16 02:35:00|1341.92|1339.92|1341.48|1339.48|1344.15|1342.15|1341.48|1339.48|0
1584326400000|2020-03-16 02:40:00|1341.41|1339.41|1341.48|1339.48|1341.48|1339.48|1339.54|1337.54|0
1584326700000|2020-03-16 02:45:00|1341.41|1339.41|1340.26|1338.26|1341.41|1339.41|1339.54|1337.54|0
1584327000000|2020-03-16 02:50:00|1340.19|1338.19|1339.25|1337.25|1340.19|1338.19|1337.31|1335.31|0
1584327300000|2020-03-16 02:55:00|1339.39|1337.39|1335.62|1333.62|1340.47|1338.47|1333.68|1331.68|0
1584327600000|2020-03-16 03:00:00|1335.9|1333.9|1336.59|1334.59|1337.56|1335.56|1335.14|1333.14|0
1584327900000|2020-03-16 03:05:00|1336.73|1334.73|1339.08|1337.08|1339.32|1337.32|1335.68|1333.68|0
1584328200000|2020-03-16 03:10:00|1338.94|1336.94|1344.45|1342.45|1344.45|1342.45|1338.6|1336.6|0
1584328500000|2020-03-16 03:15:00|1344.38|1342.38|1343.99|1341.99|1344.47|1342.47|1343.98|1341.98|0
1584328800000|2020-03-16 03:20:00|1344.05|1342.05|1343.5|1341.5|1344.47|1342.47|1342.53|1340.53|0
1584329100000|2020-03-16 03:25:00|1343.36|1341.36|1344.17|1342.17|1344.41|1342.41|1342.47|1340.47|0
1584329400000|2020-03-16 03:30:00|1344.1|1342.1|1343.93|1341.93|1344.41|1342.41|1343.44|1341.44|0
1584329700000|2020-03-16 03:35:00|1343.86|1341.86|1343.91|1341.91|1344.41|1342.41|1343.42|1341.42|0
1584330000000|2020-03-16 03:40:00|1343.84|1341.84|1341.96|1339.96|1343.91|1341.91|1341.48|1339.48|0
1584330300000|2020-03-16 03:45:00|1341.82|1339.82|1341.48|1339.48|1342.45|1340.45|1340.99|1338.99|0
1584330600000|2020-03-16 03:50:00|1341.34|1339.34|1340.01|1338.01|1341.34|1339.34|1339.53|1337.53|0
1584330900000|2020-03-16 03:55:00|1340.15|1338.15|1339.28|1337.28|1340.5|1338.5|1339.04|1337.04|0
1584331200000|2020-03-16 04:00:00|1339.35|1337.35|1341.48|1339.48|1342.21|1340.21|1338.8|1336.8|0
1584331500000|2020-03-16 04:05:00|1341.41|1339.41|1341.96|1339.96|1342.93|1340.93|1340.99|1338.99|0
1584331800000|2020-03-16 04:10:00|1341.82|1339.82|1342.02|1340.02|1342.02|1340.02|1341.48|1339.48|0
1584332100000|2020-03-16 04:15:00|1341.95|1339.95|1341.05|1339.05|1341.95|1339.95|1340.57|1338.57|0
1584332400000|2020-03-16 04:20:00|1341.19|1339.19|1338.62|1336.62|1341.54|1339.54|1338.37|1336.37|0
1584332700000|2020-03-16 04:25:00|1338.48|1336.48|1335.2|1333.2|1338.48|1336.48|1333.74|1331.74|0
1584333000000|2020-03-16 04:30:00|1335.06|1333.06|1334.01|1332.01|1335.2|1333.2|1333.73|1331.73|0
1584333300000|2020-03-16 04:35:00|1334.03|1332.03|1334.05|1332.05|1334.29|1332.29|1333.8|1331.8|0
1584333600000|2020-03-16 04:40:00|1333.98|1331.98|1334.34|1332.34|1335.31|1333.31|1333.8|1331.8|0
1584333900000|2020-03-16 04:45:00|1334.2|1332.2|1332.33|1330.33|1334.82|1332.82|1332.33|1330.33|0
1584334200000|2020-03-16 04:50:00|1332.47|1330.47|1332.15|1330.15|1333.06|1331.06|1331.67|1329.67|0
1584334500000|2020-03-16 04:55:00|1332.02|1330.02|1331.86|1329.86|1332.51|1330.51|1331.68|1329.68|0
1584334800000|2020-03-16 05:00:00|1331.58|1329.58|1330.34|1328.34|1331.61|1329.61|1329.12|1327.12|0
1584335100000|2020-03-16 05:05:00|1330.48|1328.48|1334.78|1332.78|1334.78|1332.78|1328.88|1326.88|0
1584335400000|2020-03-16 05:10:00|1334.99|1332.99|1331.89|1329.89|1335.51|1333.51|1331.41|1329.41|0
1584335700000|2020-03-16 05:15:00|1331.87|1329.87|1331.45|1329.45|1333.32|1331.32|1330.9|1328.9|0
1584336000000|2020-03-16 05:20:00|1331.62|1329.62|1331.83|1329.83|1332.83|1330.83|1330.89|1328.89|0
1584336300000|2020-03-16 05:25:00|1331.69|1329.69|1329.94|1327.94|1331.69|1329.69|1329.35|1327.35|0
1584336600000|2020-03-16 05:30:00|1330.01|1328.01|1327.63|1325.63|1330.19|1328.19|1326.66|1324.66|0
1584336900000|2020-03-16 05:35:00|1327.77|1325.77|1333.91|1331.91|1335.61|1333.61|1327.77|1325.77|0
1584337200000|2020-03-16 05:40:00|1333.84|1331.84|1329.76|1327.76|1333.84|1331.84|1329.57|1327.57|0
1584337500000|2020-03-16 05:45:00|1329.83|1327.83|1333.86|1331.86|1333.86|1331.86|1329.52|1327.52|0
1584337800000|2020-03-16 05:50:00|1333.87|1331.87|1332.02|1330.02|1337.37|1335.37|1332.02|1330.02|0
1584338100000|2020-03-16 05:55:00|1331.95|1329.95|1329.71|1327.71|1333.47|1331.47|1328.97|1326.97|0
1584338400000|2020-03-16 06:00:00|1329.64|1327.64|1328.8|1326.8|1331.93|1329.93|1328.53|1326.53|0
1584338700000|2020-03-16 06:05:00|1328.73|1326.73|1328.5|1326.5|1330.5|1328.5|1328.02|1326.02|0
1584339000000|2020-03-16 06:10:00|1328.43|1326.43|1328.75|1326.75|1328.99|1326.99|1328|1326|0
1584339300000|2020-03-16 06:15:00|1328.74|1326.74|1331.11|1329.11|1331.59|1329.59|1327.26|1325.26|0
1584339600000|2020-03-16 06:20:00|1330.97|1328.97|1332.14|1330.14|1333.61|1331.61|1330.33|1328.33|0
1584339900000|2020-03-16 06:25:00|1332.13|1330.13|1331.72|1329.72|1336.11|1334.11|1331.72|1329.72|0
1584340200000|2020-03-16 06:30:00|1331.58|1329.58|1323.7|1321.7|1331.97|1329.97|1320.02|1318.02|0
1584340500000|2020-03-16 06:35:00|1323.77|1321.77|1321.58|1319.58|1324.91|1322.91|1321.07|1319.07|0
1584340800000|2020-03-16 06:40:00|1321.57|1319.57|1323.03|1321.03|1323.03|1321.03|1321.08|1319.08|0
1584341100000|2020-03-16 06:45:00|1322.89|1320.89|1324.98|1322.98|1326.73|1324.73|1322.55|1320.55|0
1584341400000|2020-03-16 06:50:00|1324.85|1322.85|1318.11|1316.11|1326.41|1324.41|1318.11|1316.11|0
1584341700000|2020-03-16 06:55:00|1318.18|1316.18|1318.48|1316.48|1318.6|1316.6|1314.58|1312.58|0
1584342000000|2020-03-16 07:00:00|1318.53|1316.53|1312.64|1310.64|1324.51|1322.51|1310.2|1308.2|0
1584342300000|2020-03-16 07:05:00|1312.71|1310.71|1312.39|1310.39|1316.18|1314.18|1310.1|1308.1|0
1584342600000|2020-03-16 07:10:00|1312.32|1310.32|1289.59|1287.59|1312.32|1310.32|1285.46|1283.46|0
1584342900000|2020-03-16 07:15:00|1289.73|1287.73|1310.41|1308.41|1313.89|1311.89|1289.59|1287.59|0
1584343200000|2020-03-16 07:20:00|1310.34|1308.34|1302.1|1300.1|1316.09|1314.09|1300.81|1298.81|0
1584343500000|2020-03-16 07:25:00|1302.17|1300.17|1309.01|1307.01|1310.95|1308.95|1296.33|1294.33|0
1584343800000|2020-03-16 07:30:00|1309.15|1307.15|1307.64|1305.64|1310.89|1308.89|1304.64|1302.64|143
1584344100000|2020-03-16 07:35:00|1307.27|1305.27|1304.64|1302.64|1307.27|1305.27|1304.02|1302.02|88
1584344400000|2020-03-16 07:40:00|1304.77|1302.77|1307.27|1305.27|1307.77|1305.77|1304.77|1302.77|174
1584344700000|2020-03-16 07:45:00|1307.02|1305.02|1305.02|1303.02|1307.02|1305.02|1304.27|1302.27|9
1584345000000|2020-03-16 07:50:00|1304.89|1302.89|1306.27|1304.27|1306.64|1304.64|1304.77|1302.77|69
1584345300000|2020-03-16 07:55:00|1304.31|1302.31|1308.12|1306.12|1309.45|1307.45|1299.7|1297.7|1
1584345600000|2020-03-16 08:00:00|1307.25|1305.25|1288.52|1287.52|1316.76|1314.76|1287.02|1286.02|6806
1584345900000|2020-03-16 08:05:00|1288.14|1287.14|1315.02|1314.02|1316.52|1315.52|1287.89|1286.89|7595
1584346200000|2020-03-16 08:10:00|1315.14|1314.14|1300.39|1299.39|1315.89|1314.89|1298.64|1297.64|6911
1584346500000|2020-03-16 08:15:00|1299.89|1298.89|1297.02|1296.02|1303.77|1302.77|1296.14|1295.14|7533
1584346800000|2020-03-16 08:20:00|1297.14|1296.14|1289.89|1288.89|1299.02|1298.02|1286.89|1285.89|6396
1584347100000|2020-03-16 08:25:00|1289.64|1288.64|1268.14|1267.14|1290.64|1289.64|1268.14|1267.14|5381
1584347400000|2020-03-16 08:30:00|1266.64|1265.64|1275.89|1274.89|1281.64|1280.64|1266.02|1265.02|7649
1584347700000|2020-03-16 08:35:00|1275.64|1274.64|1275.89|1274.89|1276.64|1275.64|1262.27|1261.27|7632
1584348000000|2020-03-16 08:40:00|1276.02|1275.02|1288.75|1287.75|1288.75|1287.75|1271.64|1270.64|4097
1584348300000|2020-03-16 08:45:00|1288.63|1287.63|1288.22|1287.22|1296.97|1295.97|1288|1287|3796
1584348600000|2020-03-16 08:50:00|1287.97|1286.97|1285.22|1284.22|1288.47|1287.47|1282.47|1281.47|3542
1584348900000|2020-03-16 08:55:00|1284.85|1283.85|1292.47|1291.47|1296.22|1295.22|1283.6|1282.6|4704
1584349200000|2020-03-16 09:00:00|1292.6|1291.6|1277.22|1276.22|1292.6|1291.6|1276.85|1275.85|2996
1584349500000|2020-03-16 09:05:00|1276.85|1275.85|1278.6|1277.6|1280.85|1279.85|1273.1|1272.1|3671
1584349800000|2020-03-16 09:10:00|1279.47|1278.47|1281.47|1280.47|1281.97|1280.97|1274.35|1273.35|2716
1584350100000|2020-03-16 09:15:00|1280.47|1279.47|1283.35|1282.35|1285.35|1284.35|1280.35|1279.35|3006
1584350400000|2020-03-16 09:20:00|1283.22|1282.22|1291.85|1290.85|1291.85|1290.85|1281.72|1280.72|3175
1584350700000|2020-03-16 09:25:00|1291.97|1290.97|1300.85|1299.85|1301.72|1300.72|1290.72|1289.72|3689
1584351000000|2020-03-16 09:30:00|1301.22|1300.22|1293.72|1292.72|1302.22|1301.22|1291.1|1290.1|4011
1584351300000|2020-03-16 09:35:00|1294.22|1293.22|1290.22|1289.22|1297.35|1296.35|1289.1|1288.1|2216
1584351600000|2020-03-16 09:40:00|1290.47|1289.47|1292.97|1291.97|1296.6|1295.6|1290.47|1289.47|3151
1584351900000|2020-03-16 09:45:00|1293.1|1292.1|1296.6|1295.6|1299.6|1298.6|1293.1|1292.1|3335
1584352200000|2020-03-16 09:50:00|1296.47|1295.47|1290.97|1289.97|1297.22|1296.22|1290.47|1289.47|3135
1584352500000|2020-03-16 09:55:00|1291.22|1290.22|1287.97|1286.97|1292.72|1291.72|1287.72|1286.72|2720
1584352800000|2020-03-16 10:00:00|1287.85|1286.85|1289.22|1288.22|1290.85|1289.85|1286.6|1285.6|2329
1584353100000|2020-03-16 10:05:00|1289.35|1288.35|1290.22|1289.22|1292.22|1291.22|1284.22|1283.22|2864
1584353400000|2020-03-16 10:10:00|1290.47|1289.47|1290.1|1289.1|1293.85|1292.85|1289.6|1288.6|2711
1584353700000|2020-03-16 10:15:00|1290.22|1289.22|1291.1|1290.1|1291.47|1290.47|1286.72|1285.72|4374
1584354000000|2020-03-16 10:20:00|1291.35|1290.35|1290.22|1289.22|1293.22|1292.22|1286.6|1285.6|4731
1584354300000|2020-03-16 10:25:00|1290.1|1289.1|1290.35|1289.35|1292.72|1291.72|1286.97|1285.97|2576
1584354600000|2020-03-16 10:30:00|1290.6|1289.6|1293.1|1292.1|1294.35|1293.35|1290.6|1289.6|1960
1584354900000|2020-03-16 10:35:00|1292.97|1291.97|1292.47|1291.47|1294.22|1293.22|1290.72|1289.72|2009
1584355200000|2020-03-16 10:40:00|1292.6|1291.6|1292.6|1291.6|1293.6|1292.6|1289.85|1288.85|2651
1584355500000|2020-03-16 10:45:00|1292.47|1291.47|1293.22|1292.22|1295.97|1294.97|1291.35|1290.35|2459
1584355800000|2020-03-16 10:50:00|1293.35|1292.35|1294.6|1293.6|1294.97|1293.97|1290.97|1289.97|2951
1584356100000|2020-03-16 10:55:00|1294.35|1293.35|1297.22|1296.22|1298.47|1297.47|1294.35|1293.35|6691
1584356400000|2020-03-16 11:00:00|1297.35|1296.35|1299.85|1298.85|1302.35|1301.35|1297.35|1296.35|3380
1584356700000|2020-03-16 11:05:00|1299.97|1298.97|1298.22|1297.22|1299.97|1298.97|1295.1|1294.1|5126
1584357000000|2020-03-16 11:10:00|1298.1|1297.1|1290.97|1289.97|1298.22|1297.22|1290.72|1289.72|3546
1584357300000|2020-03-16 11:15:00|1291.1|1290.1|1291.35|1290.35|1292.6|1291.6|1289.1|1288.1|2176
1584357600000|2020-03-16 11:20:00|1291.6|1290.6|1292.97|1291.97|1294.1|1293.1|1291.35|1290.35|3972
1584357900000|2020-03-16 11:25:00|1292.85|1291.85|1285.97|1284.97|1293.22|1292.22|1285.72|1284.72|2340
1584358200000|2020-03-16 11:30:00|1286.1|1285.1|1285.6|1284.6|1286.72|1285.72|1284.1|1283.1|3111
1584358500000|2020-03-16 11:35:00|1285.47|1284.47|1281.85|1280.85|1285.6|1284.6|1281.72|1280.72|2729
1584358800000|2020-03-16 11:40:00|1281.97|1280.97|1281.85|1280.85|1282.85|1281.85|1279.35|1278.35|3524
1584359100000|2020-03-16 11:45:00|1281.72|1280.72|1283.1|1282.1|1283.85|1282.85|1280.97|1279.97|3771
1584359400000|2020-03-16 11:50:00|1282.47|1281.47|1282.85|1281.85|1284.47|1283.47|1281.22|1280.22|2386
1584359700000|2020-03-16 11:55:00|1282.97|1281.97|1280.6|1279.6|1283.72|1282.72|1280.1|1279.1|2520
1584360000000|2020-03-16 12:00:00|1280.35|1279.35|1285.72|1284.72|1290.22|1289.22|1280.35|1279.35|5669
1584360300000|2020-03-16 12:05:00|1285.6|1284.6|1281.35|1280.35|1285.72|1284.72|1279.47|1278.47|2591
1584360600000|2020-03-16 12:10:00|1281.47|1280.47|1276.6|1275.6|1281.47|1280.47|1276.47|1275.47|6453
1584360900000|2020-03-16 12:15:00|1276.47|1275.47|1278.1|1277.1|1279.1|1278.1|1276.22|1275.22|4207
1584361200000|2020-03-16 12:20:00|1278.22|1277.22|1273.1|1272.1|1278.6|1277.6|1272.35|1271.35|2612
1584361500000|2020-03-16 12:25:00|1272.97|1271.97|1271.47|1270.47|1273.85|1272.85|1271.1|1270.1|2693
1584361800000|2020-03-16 12:30:00|1271.22|1270.22|1269.6|1268.6|1272.72|1271.72|1267.1|1266.1|6534
1584362100000|2020-03-16 12:35:00|1269.47|1268.47|1271.22|1270.22|1271.47|1270.47|1263.72|1262.72|4845
1584362400000|2020-03-16 12:40:00|1271.1|1270.1|1271.1|1270.1|1273.85|1272.85|1269.35|1268.35|4444
1584362700000|2020-03-16 12:45:00|1270.97|1269.97|1268.7|1267.7|1270.97|1269.97|1261.62|1260.62|4453
1584363000000|2020-03-16 12:50:00|1268.57|1267.57|1270.45|1269.45|1273.2|1272.2|1266.32|1265.32|2690
1584363300000|2020-03-16 12:55:00|1270.32|1269.32|1273.2|1272.2|1275.7|1274.7|1269.45|1268.45|4832
1584363600000|2020-03-16 13:00:00|1273.07|1272.07|1268.82|1267.82|1274.32|1273.32|1268.82|1267.82|3652
1584363900000|2020-03-16 13:05:00|1268.7|1267.7|1272.57|1271.57|1274.32|1273.32|1267.95|1266.95|4663
1584364200000|2020-03-16 13:10:00|1272.7|1271.7|1275.82|1274.82|1276.45|1275.45|1271.2|1270.2|4359
1584364500000|2020-03-16 13:15:00|1275.95|1274.95|1276.57|1275.57|1277.82|1276.82|1274.45|1273.45|2744
1584364800000|2020-03-16 13:20:00|1276.7|1275.7|1282.45|1281.45|1283.07|1282.07|1276.2|1275.2|3434
1584365100000|2020-03-16 13:25:00|1282.32|1281.32|1277.32|1276.32|1284.32|1283.32|1276.95|1275.95|4124
1584365400000|2020-03-16 13:30:00|1277.2|1276.2|1276.2|1275.2|1277.57|1276.57|1270.57|1269.57|5484
1584365700000|2020-03-16 13:35:00|1275.7|1274.7|1269.32|1268.32|1275.7|1274.7|1267.82|1266.82|3647
1584366000000|2020-03-16 13:40:00|1269.45|1268.45|1267.2|1266.2|1271.7|1270.7|1265.32|1264.32|4257
1584366300000|2020-03-16 13:45:00|1267.32|1266.32|1276.32|1275.32|1276.32|1275.32|1264.95|1263.95|10017
1584366600000|2020-03-16 13:50:00|1276.45|1275.45|1288.32|1287.32|1290.82|1289.82|1274.82|1273.82|5722
1584366900000|2020-03-16 13:55:00|1288.7|1287.7|1293.7|1292.7|1297.57|1296.57|1287.82|1286.82|9134
1584367200000|2020-03-16 14:00:00|1293.95|1292.95|1285.32|1284.32|1294.82|1293.82|1284.45|1283.45|5585
1584367500000|2020-03-16 14:05:00|1285.2|1284.2|1294.95|1293.95|1295.07|1294.07|1284.7|1283.7|4553
1584367800000|2020-03-16 14:10:00|1295.32|1294.32|1293.32|1292.32|1297.95|1296.95|1290.07|1289.07|3674
1584368100000|2020-03-16 14:15:00|1293.07|1292.07|1295.2|1294.2|1296.32|1295.32|1291.2|1290.2|3001
1584368400000|2020-03-16 14:20:00|1294.95|1293.95|1301.45|1300.45|1303.32|1302.32|1291.07|1290.07|5268
1584368700000|2020-03-16 14:25:00|1301.57|1300.57|1301.2|1300.2|1306.82|1305.82|1297.82|1296.82|6390
1584369000000|2020-03-16 14:30:00|1301.32|1300.32|1307.82|1306.82|1308.57|1307.57|1300.82|1299.82|4577
1584369300000|2020-03-16 14:35:00|1308.07|1307.07|1319.2|1318.2|1319.32|1318.32|1308.07|1307.07|6996
1584369600000|2020-03-16 14:40:00|1319.32|1318.32|1321.32|1320.32|1321.7|1320.7|1315.07|1314.07|5523
1584369900000|2020-03-16 14:45:00|1321.7|1320.7|1319.57|1318.57|1329.07|1328.07|1319.32|1318.32|6881
1584370200000|2020-03-16 14:50:00|1320.07|1319.07|1317.32|1316.32|1320.32|1319.32|1304.7|1303.7|7462
1584370500000|2020-03-16 14:55:00|1317.57|1316.57|1310.7|1309.7|1318.2|1317.2|1306.07|1305.07|6536
1584370800000|2020-03-16 15:00:00|1310.82|1309.82|1305.82|1304.82|1313.7|1312.7|1304.82|1303.82|4606
1584371100000|2020-03-16 15:05:00|1305.7|1304.7|1318.57|1317.57|1318.82|1317.82|1305.2|1304.2|5327
1584371400000|2020-03-16 15:10:00|1318.54|1317.54|1323.04|1322.04|1325.04|1324.04|1316.54|1315.54|7144
1584371700000|2020-03-16 15:15:00|1323.17|1322.17|1328.67|1327.67|1328.92|1327.92|1323.04|1322.04|4600
1584372000000|2020-03-16 15:20:00|1328.04|1327.04|1339.29|1338.29|1342.29|1341.29|1327.92|1326.92|6266
1584372300000|2020-03-16 15:25:00|1339.17|1338.17|1338.17|1337.17|1339.79|1338.79|1330.67|1329.67|7369
1584372600000|2020-03-16 15:30:00|1338.29|1337.29|1326.42|1325.42|1342.79|1341.79|1323.92|1322.92|7648
1584372900000|2020-03-16 15:35:00|1326.04|1325.04|1336.42|1335.42|1340.79|1339.79|1324.79|1323.79|6431
1584373200000|2020-03-16 15:40:00|1336.04|1335.04|1331.17|1330.17|1337.67|1336.67|1326.04|1325.04|7687
1584373500000|2020-03-16 15:45:00|1331.04|1330.04|1335.54|1334.54|1337.54|1336.54|1327.42|1326.42|6125
1584373800000|2020-03-16 15:50:00|1335.67|1334.67|1335.42|1334.42|1336.79|1335.79|1330.29|1329.29|4067
1584374100000|2020-03-16 15:55:00|1335.29|1334.29|1343.29|1342.29|1343.79|1342.79|1333.17|1332.17|5749
1584374400000|2020-03-16 16:00:00|1342.92|1341.92|1352.29|1351.29|1352.29|1351.29|1339.29|1338.29|16602
1584374700000|2020-03-16 16:05:00|1352.04|1351.04|1350.67|1349.67|1353.54|1352.54|1348.92|1347.92|5719
1584375000000|2020-03-16 16:10:00|1350.54|1349.54|1348.67|1347.67|1357.42|1356.42|1348.04|1347.04|6743
1584375300000|2020-03-16 16:15:00|1348.92|1347.92|1336.79|1335.79|1348.92|1347.92|1336.79|1335.79|6550
1584375600000|2020-03-16 16:20:00|1337.42|1336.42|1325.69|1323.69|1337.42|1336.42|1325.29|1323.69|9308
1584375900000|2020-03-16 16:25:00|1325.83|1323.83|1331.81|1329.81|1336.86|1334.86|1325.69|1323.69|2718
1584376200000|2020-03-16 16:30:00|1330.93|1328.93|1333.29|1331.29|1336.92|1334.92|1330.42|1328.42|1490
1584376500000|2020-03-16 16:35:00|1333.42|1331.42|1333.29|1331.29|1337.17|1335.17|1332.04|1330.04|676
1584376800000|2020-03-16 16:40:00|1333.04|1331.04|1335.79|1333.79|1336.42|1334.42|1332.67|1330.67|53
1584377100000|2020-03-16 16:45:00|1335.67|1333.67|1331.04|1329.04|1335.79|1333.79|1331.04|1329.04|89
1584377400000|2020-03-16 16:50:00|1331.17|1329.17|1326.92|1324.92|1331.79|1329.79|1326.29|1324.29|34
1584377700000|2020-03-16 16:55:00|1326.79|1324.79|1326.67|1324.67|1328.17|1326.17|1326.42|1324.42|9
1584378000000|2020-03-16 17:00:00|1326.74|1324.74|1328.72|1326.72|1330.64|1328.64|1325.19|1323.19|0
1584378300000|2020-03-16 17:05:00|1328.87|1326.87|1328.87|1326.87|1330.1|1328.1|1325.32|1323.32|0
1584378600000|2020-03-16 17:10:00|1328.8|1326.8|1333.96|1331.96|1337.27|1335.27|1327.16|1325.16|0
1584378900000|2020-03-16 17:15:00|1334.31|1332.31|1325.85|1323.85|1334.31|1332.31|1324.21|1322.21|0
1584379200000|2020-03-16 17:20:00|1325.71|1323.71|1328.05|1326.05|1328.54|1326.54|1320.98|1318.98|0
1584379500000|2020-03-16 17:25:00|1327.91|1325.91|1328.59|1326.59|1330.05|1328.05|1324.65|1322.65|0
1584379800000|2020-03-16 17:30:00|1328.74|1326.74|1324.39|1322.39|1329.58|1327.58|1320.54|1318.54|0
1584380100000|2020-03-16 17:35:00|1324.32|1322.32|1323.94|1321.94|1326.88|1324.88|1319.99|1317.99|0
1584380400000|2020-03-16 17:40:00|1323.89|1321.89|1318.75|1316.75|1324.37|1322.37|1317.03|1315.03|0
1584380700000|2020-03-16 17:45:00|1318.68|1316.68|1315.33|1313.33|1319.96|1317.96|1314.35|1312.35|0
1584381000000|2020-03-16 17:50:00|1315.48|1313.48|1311.02|1309.02|1318.92|1316.92|1311.02|1309.02|0
1584381300000|2020-03-16 17:55:00|1311.01|1309.01|1311.25|1309.25|1315.46|1313.46|1310.52|1308.52|0
1584381600000|2020-03-16 18:00:00|1311.1|1309.1|1305.64|1303.64|1311.1|1309.1|1305.06|1303.06|0
1584381900000|2020-03-16 18:05:00|1305.49|1303.49|1301.96|1299.96|1308.9|1306.9|1301.47|1299.47|0
1584382200000|2020-03-16 18:10:00|1301.82|1299.82|1301.23|1299.23|1303.13|1301.13|1298.33|1296.33|0
1584382500000|2020-03-16 18:15:00|1301.09|1299.09|1296.75|1294.75|1303.85|1301.85|1296.32|1294.32|0
1584382800000|2020-03-16 18:20:00|1296.82|1294.82|1295.72|1293.72|1299.2|1297.2|1294.78|1292.78|0
1584383100000|2020-03-16 18:25:00|1295.86|1293.86|1305.78|1303.78|1305.78|1303.78|1294.28|1292.28|0
1584383400000|2020-03-16 18:30:00|1305.79|1303.79|1321.67|1319.67|1321.96|1319.96|1304.32|1302.32|0
1584383700000|2020-03-16 18:35:00|1321.49|1319.49|1312.51|1310.51|1327.88|1325.88|1311.42|1309.42|0
1584384000000|2020-03-16 18:40:00|1312.34|1310.34|1312.6|1310.6|1313.13|1311.13|1308.82|1306.82|0
1584384300000|2020-03-16 18:45:00|1312.77|1310.77|1309.72|1307.72|1314.32|1312.32|1306.47|1304.47|0
1584384600000|2020-03-16 18:50:00|1309.79|1307.79|1311.87|1309.87|1315.58|1313.58|1307.92|1305.92|0
1584384900000|2020-03-16 18:55:00|1311.8|1309.8|1314.55|1312.55|1318.45|1316.45|1306.59|1304.59|0
1584385200000|2020-03-16 19:00:00|1314.69|1312.69|1312.93|1310.93|1322.23|1320.23|1309.72|1307.72|0
1584385500000|2020-03-16 19:05:00|1312.86|1310.86|1310.21|1308.21|1317.11|1315.11|1310.21|1308.21|0
1584385800000|2020-03-16 19:10:00|1310.71|1308.71|1309.52|1307.52|1313.17|1311.17|1308.97|1306.97|0
1584386100000|2020-03-16 19:15:00|1309.38|1307.38|1311.67|1309.67|1315.11|1313.11|1308.54|1306.54|0
1584386400000|2020-03-16 19:20:00|1311.18|1309.18|1330.6|1327.6|1332.32|1329.32|1306.76|1303.76|0
1584386700000|2020-03-16 19:25:00|1330.84|1327.84|1330.37|1327.37|1333.81|1330.81|1326.03|1323.03|0
1584387000000|2020-03-16 19:30:00|1330.3|1327.3|1309.38|1306.38|1330.3|1327.3|1308.89|1305.89|0
1584387300000|2020-03-16 19:35:00|1309.24|1306.24|1304.92|1301.92|1309.38|1306.38|1300.49|1297.49|0
1584387600000|2020-03-16 19:40:00|1305.06|1302.06|1318.2|1315.2|1318.69|1315.69|1302.46|1299.46|0
1584387900000|2020-03-16 19:45:00|1318.34|1315.34|1313.14|1310.14|1320.85|1317.85|1312.23|1309.23|0
1584388200000|2020-03-16 19:50:00|1313.07|1310.07|1306.26|1303.26|1313.58|1310.58|1306.02|1303.02|0
1584388500000|2020-03-16 19:55:00|1306.12|1303.12|1310.1|1307.1|1313.55|1310.55|1297.66|1294.66|0
1584388800000|2020-03-16 20:00:00|1309.82|1306.82|1309.07|1306.07|1322.56|1319.56|1307.34|1304.34|0
1584389100000|2020-03-16 20:05:00|1308.93|1305.93|1308.77|1305.77|1311.16|1308.16|1304.82|1301.82|0
1584389400000|2020-03-16 20:10:00|1308.79|1305.79|1308.48|1305.48|1313.31|1310.31|1305.93|1302.93|0
1584389700000|2020-03-16 20:15:00|1308.41|1305.41|1307.51|1304.51|1310.51|1307.51|1306.5|1303.5|0
1584390000000|2020-03-16 20:20:00|1306.77|1303.77|1307.57|1304.57|1309.39|1306.39|1304.71|1301.71|0
1584390300000|2020-03-16 20:25:00|1307.5|1304.5|1307.89|1304.89|1308.02|1305.02|1306.09|1303.09|0
1584390600000|2020-03-16 20:30:00|1307.4|1304.4|1307.27|1304.27|1309.25|1306.25|1306.66|1303.66|0
1584390900000|2020-03-16 20:35:00|1307.02|1304.02|1311.52|1308.52|1311.52|1308.52|1305.05|1302.05|0
1584391200000|2020-03-16 20:40:00|1311.37|1308.37|1310.45|1307.45|1311.37|1308.37|1307.09|1304.09|0
1584391500000|2020-03-16 20:45:00|1310.52|1307.52|1314.01|1311.01|1315.02|1312.02|1310.45|1307.45|0
1584391800000|2020-03-16 20:50:00|1314.08|1311.08|1317.32|1314.32|1317.32|1314.32|1314.01|1311.01|0
1584392100000|2020-03-16 20:55:00|1317.18|1314.18|1311.16|1308.16|1317.18|1314.18|1310.95|1307.95|0
1584392400000|2020-03-16 21:00:00|1311.19|1308.19|1311.19|1308.19|1311.19|1308.19|1311.19|1308.19|0
1584392700000|2020-03-16 21:05:00|1310.66|1307.66|1311.73|1308.73|1311.85|1308.85|1310.66|1307.66|0
1584393000000|2020-03-16 21:10:00|1311.77|1308.77|1311.2|1308.2|1311.93|1308.93|1310.91|1307.91|0
1584393300000|2020-03-16 21:15:00|1311.11|1308.11|1307.64|1304.64|1311.36|1308.36|1307.51|1304.51|0
1584393600000|2020-03-16 21:20:00|1308.99|1305.99|1306.45|1303.45|1310.87|1307.87|1306.45|1303.45|0
1584393900000|2020-03-16 21:25:00|1306.41|1303.41|1307.9|1304.9|1308.35|1305.35|1305.66|1302.66|0
1584394200000|2020-03-16 21:30:00|1307.93|1304.93|1309.36|1306.36|1309.6|1306.6|1307.93|1304.93|0
1584394500000|2020-03-16 21:35:00|1309.31|1306.31|1308.62|1305.62|1311.07|1308.07|1308.58|1305.58|0
1584394800000|2020-03-16 21:40:00|1308.58|1305.58|1306.86|1303.86|1308.58|1305.58|1306.57|1303.57|0
1584395100000|2020-03-16 21:45:00|1306.94|1303.94|1306.76|1303.76|1308.34|1305.34|1306.76|1303.76|0
1584395400000|2020-03-16 21:50:00|1306.8|1303.8|1307.33|1304.33|1308.46|1305.46|1306.76|1303.76|0
1584395700000|2020-03-16 21:55:00|1307.82|1304.82|1310.39|1307.39|1310.39|1307.39|1307.23|1304.23|0
1584396000000|2020-03-16 22:00:00|1311.12|1308.12|1319.42|1316.42|1333|1330|1308.01|1305.01|0
1584396300000|2020-03-16 22:05:00|1319.41|1316.41|1314.38|1311.38|1322.88|1319.88|1313.67|1310.67|0
1584396600000|2020-03-16 22:10:00|1314.39|1311.39|1309.38|1306.38|1317.96|1314.96|1306.21|1303.21|0
1584396900000|2020-03-16 22:15:00|1309.32|1306.32|1318.65|1315.65|1322.7|1319.7|1308.39|1305.39|0
1584397200000|2020-03-16 22:20:00|1318.41|1315.41|1315.26|1312.26|1318.41|1315.41|1312.14|1309.14|0
1584397500000|2020-03-16 22:25:00|1315.25|1312.25|1318.96|1315.96|1319.55|1316.55|1312.54|1309.54|0
1584397800000|2020-03-16 22:30:00|1318.94|1315.94|1323.67|1320.67|1325.59|1322.59|1316.64|1313.64|0
1584398100000|2020-03-16 22:35:00|1323.99|1320.99|1316.84|1313.84|1326.22|1323.22|1316.84|1313.84|0
1584398400000|2020-03-16 22:40:00|1316.87|1313.87|1322.33|1319.33|1324.49|1321.49|1315.86|1312.86|0
1584398700000|2020-03-16 22:45:00|1322.17|1319.17|1326.49|1323.49|1326.75|1323.75|1320.55|1317.55|0
1584399000000|2020-03-16 22:50:00|1326.46|1323.46|1320.69|1317.69|1330.99|1327.99|1317.16|1314.16|0
1584399300000|2020-03-16 22:55:00|1320.74|1317.74|1320.99|1317.99|1323.02|1320.02|1317.45|1314.45|0
1584399600000|2020-03-16 23:00:00|1320.98|1317.98|1324.44|1321.44|1325.67|1322.67|1320.94|1317.94|0
1584399900000|2020-03-16 23:05:00|1324.46|1321.46|1329.72|1326.72|1331.57|1328.57|1323.47|1320.47|0
1584400200000|2020-03-16 23:10:00|1329.71|1326.71|1330.1|1327.1|1330.65|1327.65|1322.08|1319.08|0
1584400500000|2020-03-16 23:15:00|1330.05|1327.05|1330.81|1327.81|1331.05|1328.05|1327.27|1324.27|0
1584400800000|2020-03-16 23:20:00|1330.82|1327.82|1331.51|1328.51|1333.02|1330.02|1327.51|1324.51|0
1584401100000|2020-03-16 23:25:00|1331.35|1328.35|1331.1|1328.1|1333.06|1330.06|1329.98|1326.98|0
1584401400000|2020-03-16 23:30:00|1331.12|1328.12|1327.11|1324.11|1331.8|1328.8|1327.11|1324.11|0
1584401700000|2020-03-16 23:35:00|1327.12|1324.12|1327.4|1324.4|1327.99|1324.99|1324.57|1321.57|0
1584402000000|2020-03-16 23:40:00|1327.39|1324.39|1336.23|1333.23|1336.58|1333.58|1327.05|1324.05|0
1584402300000|2020-03-16 23:45:00|1336.24|1333.24|1330.5|1327.5|1336.4|1333.4|1330.41|1327.41|0
1584402600000|2020-03-16 23:50:00|1330.58|1327.58|1330.61|1327.61|1333.88|1330.88|1328.88|1325.88|0
1584402900000|2020-03-16 23:55:00|1330.6|1327.6|1331.17|1328.17|1332.14|1329.14|1330.46|1327.46|0
1584403200000|2020-03-17 00:00:00|1331.15|1328.15|1330.65|1327.65|1333.87|1330.87|1329.96|1326.96|0
1584403500000|2020-03-17 00:05:00|1330.61|1327.61|1320.5|1317.5|1330.61|1327.61|1312.79|1309.79|0
1584403800000|2020-03-17 00:10:00|1320.59|1317.59|1329.94|1326.94|1331.67|1328.67|1320.58|1317.58|0
1584404100000|2020-03-17 00:15:00|1329.93|1326.93|1328.28|1325.28|1339.31|1336.31|1325.34|1322.34|0
1584404400000|2020-03-17 00:20:00|1328.29|1325.29|1335.4|1332.4|1335.61|1332.61|1327.45|1324.45|0
1584404700000|2020-03-17 00:25:00|1335.34|1332.34|1330.33|1327.33|1335.34|1332.34|1329.05|1326.05|0
1584405000000|2020-03-17 00:30:00|1330.27|1327.27|1332.05|1329.05|1333.48|1330.48|1329.64|1326.64|0
1584405300000|2020-03-17 00:35:00|1332.06|1329.06|1327.33|1324.33|1333.48|1330.48|1326.62|1323.62|0
1584405600000|2020-03-17 00:40:00|1327.34|1324.34|1333.87|1330.87|1334.35|1331.35|1325.38|1322.38|0
1584405900000|2020-03-17 00:45:00|1333.91|1330.91|1339.96|1336.96|1340.28|1337.28|1331.37|1328.37|0
1584406200000|2020-03-17 00:50:00|1339.92|1336.92|1337.97|1334.97|1341.9|1338.9|1337.1|1334.1|0
1584406500000|2020-03-17 00:55:00|1337.91|1334.91|1337.04|1334.04|1342|1339|1336.33|1333.33|0
1584406800000|2020-03-17 01:00:00|1337|1334|1347.98|1344.98|1349.75|1346.75|1336.47|1333.47|0
1584407100000|2020-03-17 01:05:00|1348.04|1345.04|1353.42|1350.42|1354.67|1351.67|1344.27|1341.27|0
1584407400000|2020-03-17 01:10:00|1353.48|1350.48|1356.33|1353.33|1357.06|1354.06|1352.46|1349.46|0
1584407700000|2020-03-17 01:15:00|1356.35|1353.35|1358.24|1355.24|1362.33|1359.33|1353.5|1350.5|0
1584408000000|2020-03-17 01:20:00|1358.17|1355.17|1363.63|1360.63|1364.06|1361.06|1357.12|1354.12|0
1584408300000|2020-03-17 01:25:00|1363.61|1360.61|1371.26|1368.26|1371.26|1368.26|1363.18|1360.18|0
1584408600000|2020-03-17 01:30:00|1371.33|1368.33|1377.88|1374.88|1378.86|1375.86|1371.33|1368.33|0
1584408900000|2020-03-17 01:35:00|1378.02|1375.02|1373.46|1370.46|1378.37|1375.37|1371.01|1368.01|0
1584409200000|2020-03-17 01:40:00|1373.61|1370.61|1371.99|1368.99|1373.95|1370.95|1371.99|1368.99|0
1584409500000|2020-03-17 01:45:00|1371.85|1368.85|1358.27|1355.27|1371.85|1368.85|1358.27|1355.27|0
1584409800000|2020-03-17 01:50:00|1358.12|1355.12|1356.33|1353.33|1358.12|1355.12|1349.28|1346.28|0
1584410100000|2020-03-17 01:55:00|1356.37|1353.37|1354.96|1351.96|1362.41|1359.41|1353.22|1350.22|0
1584410400000|2020-03-17 02:00:00|1354.94|1351.94|1351.59|1348.59|1359.59|1356.59|1349.98|1346.98|0
1584410700000|2020-03-17 02:05:00|1351.56|1348.56|1345.65|1342.65|1351.56|1348.56|1345.31|1342.31|0
1584411000000|2020-03-17 02:10:00|1345.63|1342.63|1337.84|1334.84|1345.63|1342.63|1337.33|1334.33|0
1584411300000|2020-03-17 02:15:00|1337.83|1334.83|1318.69|1315.69|1339|1336|1316.99|1313.99|0
1584411600000|2020-03-17 02:20:00|1318.75|1315.75|1330.48|1327.48|1336.91|1333.91|1318.42|1315.42|0
1584411900000|2020-03-17 02:25:00|1330.46|1327.46|1334.66|1331.66|1334.87|1331.87|1326.98|1323.98|0
1584412200000|2020-03-17 02:30:00|1334.72|1331.72|1335.5|1332.5|1336.57|1333.57|1330.97|1327.97|0
1584412500000|2020-03-17 02:35:00|1335.49|1332.49|1342.69|1339.69|1343.23|1340.23|1333.89|1330.89|0
1584412800000|2020-03-17 02:40:00|1342.72|1339.72|1344.88|1341.88|1348.89|1345.89|1342.46|1339.46|0
1584413100000|2020-03-17 02:45:00|1344.89|1341.89|1342.7|1339.7|1351.79|1348.79|1342.7|1339.7|0
1584413400000|2020-03-17 02:50:00|1342.76|1339.76|1344.31|1341.31|1346.32|1343.32|1342.76|1339.76|0
1584413700000|2020-03-17 02:55:00|1344.33|1341.33|1340.5|1337.5|1346.59|1343.59|1339.84|1336.84|0
1584414000000|2020-03-17 03:00:00|1340.49|1337.49|1343.19|1340.19|1343.19|1340.19|1338.61|1335.61|0
1584414300000|2020-03-17 03:05:00|1343.34|1340.34|1343.41|1340.41|1346.51|1343.51|1341.85|1338.85|0
1584414600000|2020-03-17 03:10:00|1343.4|1340.4|1336.72|1333.72|1344.35|1341.35|1332.97|1329.97|0
1584414900000|2020-03-17 03:15:00|1336.66|1333.66|1341.67|1338.67|1341.71|1338.71|1332.97|1329.97|0
1584415200000|2020-03-17 03:20:00|1341.74|1338.74|1344.05|1341.05|1345.48|1342.48|1339.99|1336.99|0
1584415500000|2020-03-17 03:25:00|1344.06|1341.06|1348.12|1345.12|1348.56|1345.56|1342.6|1339.6|0
1584415800000|2020-03-17 03:30:00|1348.2|1345.2|1350.04|1347.04|1352.13|1349.13|1345.63|1342.63|0
1584416100000|2020-03-17 03:35:00|1350.1|1347.1|1342.78|1339.78|1350.28|1347.28|1342.39|1339.39|0
1584416400000|2020-03-17 03:40:00|1342.79|1339.79|1345.39|1342.39|1345.63|1342.63|1342.55|1339.55|0
1584416700000|2020-03-17 03:45:00|1345.43|1342.43|1347.92|1344.92|1350.42|1347.42|1345.43|1342.43|0
1584417000000|2020-03-17 03:50:00|1347.94|1344.94|1346.96|1343.96|1347.94|1344.94|1345.97|1342.97|0
1584417300000|2020-03-17 03:55:00|1346.97|1343.97|1349.76|1346.76|1350.47|1347.47|1346.86|1343.86|0
1584417600000|2020-03-17 04:00:00|1349.77|1346.77|1351.97|1348.97|1352.32|1349.32|1349.35|1346.35|0
1584417900000|2020-03-17 04:05:00|1351.98|1348.98|1352.23|1349.23|1352.76|1349.76|1351.33|1348.33|0
1584418200000|2020-03-17 04:10:00|1352.29|1349.29|1351.85|1348.85|1353.96|1350.96|1350.36|1347.36|0
1584418500000|2020-03-17 04:15:00|1351.84|1348.84|1346.5|1343.5|1352.69|1349.69|1345.11|1342.11|0
1584418800000|2020-03-17 04:20:00|1346.51|1343.51|1345.34|1342.34|1347.58|1344.58|1344.5|1341.5|0
1584419100000|2020-03-17 04:25:00|1345.33|1342.33|1340.31|1337.31|1345.72|1342.72|1339.63|1336.63|0
1584419400000|2020-03-17 04:30:00|1340.25|1337.25|1341.82|1338.82|1343.7|1340.7|1339.89|1336.89|0
1584419700000|2020-03-17 04:35:00|1341.75|1338.75|1345.41|1342.41|1346.06|1343.06|1340.76|1337.76|0
1584420000000|2020-03-17 04:40:00|1345.42|1342.42|1348.82|1345.82|1349.01|1346.01|1345.42|1342.42|0
1584420300000|2020-03-17 04:45:00|1348.8|1345.8|1353.33|1350.33|1353.33|1350.33|1348.67|1345.67|0
1584420600000|2020-03-17 04:50:00|1353.4|1350.4|1356.29|1353.29|1356.3|1353.3|1351.09|1348.09|0
1584420900000|2020-03-17 04:55:00|1356.28|1353.28|1355.91|1352.91|1356.72|1353.72|1354.55|1351.55|0
1584421200000|2020-03-17 05:00:00|1356.03|1353.03|1352.37|1349.37|1356.96|1353.96|1352.37|1349.37|0
1584421500000|2020-03-17 05:05:00|1352.36|1349.36|1356.51|1353.51|1356.98|1353.98|1351.89|1348.89|0
1584421800000|2020-03-17 05:10:00|1356.52|1353.52|1355.4|1352.4|1356.53|1353.53|1352.48|1349.48|0
1584422100000|2020-03-17 05:15:00|1355.39|1352.39|1357.41|1354.41|1357.85|1354.85|1354.9|1351.9|0
1584422400000|2020-03-17 05:20:00|1357.4|1354.4|1364.94|1361.94|1367.46|1364.46|1357.18|1354.18|0
1584422700000|2020-03-17 05:25:00|1364.93|1361.93|1352.26|1349.26|1365.61|1362.61|1350.85|1347.85|0
1584423000000|2020-03-17 05:30:00|1352.2|1349.2|1348.28|1345.28|1352.2|1349.2|1347.69|1344.69|0
1584423300000|2020-03-17 05:35:00|1348.29|1345.29|1349.89|1346.89|1350.75|1347.75|1343.05|1340.05|0
1584423600000|2020-03-17 05:40:00|1349.83|1346.83|1356.09|1353.09|1358.16|1355.16|1348.33|1345.33|0
1584423900000|2020-03-17 05:45:00|1356.07|1353.07|1352.52|1349.52|1356.08|1353.08|1350.21|1347.21|0
1584424200000|2020-03-17 05:50:00|1352.59|1349.59|1351.22|1348.22|1352.74|1349.74|1349.13|1346.13|0
1584424500000|2020-03-17 05:55:00|1351.21|1348.21|1354.45|1351.45|1354.96|1351.96|1350.69|1347.69|0
1584424800000|2020-03-17 06:00:00|1354.41|1351.41|1350.52|1347.52|1354.61|1351.61|1347.23|1344.23|0
1584425100000|2020-03-17 06:05:00|1350.58|1347.58|1349.48|1346.48|1350.75|1347.75|1344.33|1341.33|0
1584425400000|2020-03-17 06:10:00|1349.54|1346.54|1351.87|1348.87|1353.9|1350.9|1349.54|1346.54|0
1584425700000|2020-03-17 06:15:00|1351.81|1348.81|1354.7|1351.7|1354.74|1351.74|1351.2|1348.2|0
1584426000000|2020-03-17 06:20:00|1354.74|1351.74|1354.15|1351.15|1355.18|1352.18|1353.51|1350.51|0
1584426300000|2020-03-17 06:25:00|1354.14|1351.14|1351|1348|1354.43|1351.43|1350.76|1347.76|0
1584426600000|2020-03-17 06:30:00|1351.06|1348.06|1347.3|1344.3|1351.21|1348.21|1347.08|1344.08|0
1584426900000|2020-03-17 06:35:00|1347.36|1344.36|1349.56|1346.56|1350.06|1347.06|1347.33|1344.33|0
1584427200000|2020-03-17 06:40:00|1349.99|1346.99|1354.1|1351.1|1358.07|1355.07|1349.47|1346.47|0
1584427500000|2020-03-17 06:45:00|1354.04|1351.04|1362.19|1359.19|1362.26|1359.26|1353.4|1350.4|0
1584427800000|2020-03-17 06:50:00|1362.04|1359.04|1364.01|1361.01|1366.45|1363.45|1362.04|1359.04|0
1584428100000|2020-03-17 06:55:00|1363.89|1360.89|1365.31|1362.31|1367.46|1364.46|1361.87|1358.87|0
1584428400000|2020-03-17 07:00:00|1365.81|1362.81|1380.13|1377.13|1384.53|1381.53|1365.81|1362.81|0
1584428700000|2020-03-17 07:05:00|1380.27|1377.27|1372.1|1369.1|1380.91|1377.91|1369.16|1366.16|0
1584429000000|2020-03-17 07:10:00|1372.24|1369.24|1374.79|1371.79|1374.79|1371.79|1368.43|1365.43|0
1584429300000|2020-03-17 07:15:00|1374.72|1371.72|1372.24|1369.24|1375.96|1372.96|1369.79|1366.79|0
1584429600000|2020-03-17 07:20:00|1372.38|1369.38|1369.04|1366.04|1376.38|1373.38|1368.55|1365.55|0
1584429900000|2020-03-17 07:25:00|1368.76|1365.76|1375.16|1372.16|1375.89|1372.89|1367.33|1364.33|0
1584430200000|2020-03-17 07:30:00|1375.09|1372.09|1373.92|1370.92|1377.36|1374.36|1371.29|1368.29|98
1584430500000|2020-03-17 07:35:00|1374.04|1371.04|1379.92|1376.92|1379.92|1376.92|1372.42|1369.42|168
1584430800000|2020-03-17 07:40:00|1380.04|1377.04|1377.67|1374.67|1380.17|1377.17|1377.67|1374.67|83
1584431100000|2020-03-17 07:45:00|1377.54|1374.54|1381.67|1378.67|1381.67|1378.67|1376.17|1373.17|86
1584431400000|2020-03-17 07:50:00|1381.79|1378.79|1383.04|1380.04|1384.92|1381.92|1380.79|1377.79|97
1584431700000|2020-03-17 07:55:00|1384.42|1381.42|1385.08|1382.08|1386.09|1383.09|1379.42|1376.42|0
1584432000000|2020-03-17 08:00:00|1384.31|1381.31|1376.42|1374.42|1387.67|1385.67|1376.29|1374.29|7712
1584432300000|2020-03-17 08:05:00|1376.29|1374.29|1359.29|1357.29|1378.17|1376.17|1356.17|1354.17|8026
1584432600000|2020-03-17 08:10:00|1359.04|1357.04|1364.67|1362.67|1369.42|1367.42|1356.79|1354.79|5944
1584432900000|2020-03-17 08:15:00|1364.54|1362.54|1358.79|1356.79|1366.29|1364.29|1357.54|1355.54|3723
1584433200000|2020-03-17 08:20:00|1359.04|1357.04|1342.54|1340.54|1361.04|1359.04|1340.67|1338.67|6742
1584433500000|2020-03-17 08:25:00|1342.67|1340.67|1345.29|1343.29|1347.54|1345.54|1332.42|1330.42|6830
1584433800000|2020-03-17 08:30:00|1345.04|1343.04|1341.04|1339.04|1347.42|1345.42|1334.92|1332.92|7481
1584434100000|2020-03-17 08:35:00|1341.17|1339.17|1328.79|1326.79|1342.92|1340.92|1328.54|1326.54|5710
1584434400000|2020-03-17 08:40:00|1328.54|1326.54|1324.92|1322.92|1330.79|1328.79|1317.42|1315.42|8360
1584434700000|2020-03-17 08:45:00|1324.79|1322.79|1324.1|1322.1|1332.85|1330.85|1324.1|1322.1|7159
1584435000000|2020-03-17 08:50:00|1324.47|1322.47|1317.47|1315.47|1324.47|1322.47|1315.6|1313.6|5375
1584435300000|2020-03-17 08:55:00|1317.1|1315.1|1319.22|1317.22|1320.35|1318.35|1311.97|1309.97|11163
1584435600000|2020-03-17 09:00:00|1319.35|1317.35|1336.35|1334.35|1336.6|1334.6|1316.22|1314.22|6512
1584435900000|2020-03-17 09:05:00|1336.47|1334.47|1316.72|1314.72|1339.22|1337.22|1315.47|1313.47|6527
1584436200000|2020-03-17 09:10:00|1316.47|1314.47|1314.97|1312.97|1320.72|1318.72|1310.85|1308.85|10764
1584436500000|2020-03-17 09:15:00|1315.22|1313.22|1314.97|1312.97|1322.85|1320.85|1310.47|1308.47|4698
1584436800000|2020-03-17 09:20:00|1315.1|1313.1|1318.85|1316.85|1319.1|1317.1|1311.72|1309.72|4536
1584437100000|2020-03-17 09:25:00|1317.6|1315.6|1312.97|1310.97|1319.1|1317.1|1311.35|1309.35|5486
1584437400000|2020-03-17 09:30:00|1312.85|1310.85|1297.97|1295.97|1312.85|1310.85|1296.47|1294.47|6785
1584437700000|2020-03-17 09:35:00|1298.22|1296.22|1304.22|1302.22|1305.1|1303.1|1296.97|1294.97|5400
1584438000000|2020-03-17 09:40:00|1304.35|1302.35|1307.47|1305.47|1310.1|1308.1|1301.35|1299.35|4807
1584438300000|2020-03-17 09:45:00|1307.22|1305.22|1318.6|1316.6|1321.6|1319.6|1304.6|1302.6|5728
1584438600000|2020-03-17 09:50:00|1318.72|1316.72|1308.72|1306.72|1319.85|1317.85|1305.97|1303.97|4989
1584438900000|2020-03-17 09:55:00|1308.6|1306.6|1311.6|1309.6|1317.47|1315.47|1303.97|1301.97|5419
1584439200000|2020-03-17 10:00:00|1311.22|1309.22|1319.6|1317.6|1321.6|1319.6|1308.97|1306.97|4016
1584439500000|2020-03-17 10:05:00|1319.72|1317.72|1320.35|1318.35|1321.47|1319.47|1316.1|1314.1|3605
1584439800000|2020-03-17 10:10:00|1320.1|1318.1|1330.35|1328.35|1330.35|1328.35|1318.1|1316.1|4058
1584440100000|2020-03-17 10:15:00|1330.22|1328.22|1331.1|1329.1|1333.35|1331.35|1327.72|1325.72|4557
1584440400000|2020-03-17 10:20:00|1331.22|1329.22|1337.1|1335.1|1339.85|1337.85|1330.72|1328.72|5391
1584440700000|2020-03-17 10:25:00|1336.85|1334.85|1340.35|1338.35|1342.6|1340.6|1334.97|1332.97|5599
1584441000000|2020-03-17 10:30:00|1340.22|1338.22|1332.1|1330.1|1341.22|1339.22|1327.6|1325.6|5637
1584441300000|2020-03-17 10:35:00|1331.97|1329.97|1333.6|1331.6|1339.72|1337.72|1327.47|1325.47|5653
1584441600000|2020-03-17 10:40:00|1333.85|1331.85|1325.72|1323.72|1333.97|1331.97|1323.97|1321.97|5549
1584441900000|2020-03-17 10:45:00|1325.6|1323.6|1332.1|1330.1|1334.85|1332.85|1324.22|1322.22|3591
1584442200000|2020-03-17 10:50:00|1332.22|1330.22|1337.1|1335.1|1338.6|1336.6|1328.85|1326.85|3813
1584442500000|2020-03-17 10:55:00|1337.6|1335.6|1338.72|1336.72|1339.72|1337.72|1335.47|1333.47|4101
1584442800000|2020-03-17 11:00:00|1338.85|1336.85|1331.35|1329.35|1339.1|1337.1|1329.47|1327.47|3303
1584443100000|2020-03-17 11:05:00|1331.47|1329.47|1335.72|1333.72|1337.47|1335.47|1329.97|1327.97|5781
1584443400000|2020-03-17 11:10:00|1335.85|1333.85|1335.47|1333.47|1336.72|1334.72|1328.97|1326.97|3345
1584443700000|2020-03-17 11:15:00|1335.35|1333.35|1327.1|1325.1|1337.35|1335.35|1325.47|1323.47|2565
1584444000000|2020-03-17 11:20:00|1327.22|1325.22|1318.97|1316.97|1327.35|1325.35|1317.47|1315.47|5314
1584444300000|2020-03-17 11:25:00|1318.85|1316.85|1319.1|1317.1|1320.72|1318.72|1314.47|1312.47|4726
1584444600000|2020-03-17 11:30:00|1318.85|1316.85|1311.72|1309.72|1319.72|1317.72|1308.97|1306.97|12693
1584444900000|2020-03-17 11:35:00|1311.47|1309.47|1316.85|1314.85|1317.6|1315.6|1310.47|1308.47|30337
1584445200000|2020-03-17 11:40:00|1317.35|1315.35|1313.6|1311.6|1319.85|1317.85|1311.72|1309.72|2869
1584445500000|2020-03-17 11:45:00|1313.85|1311.85|1318.22|1316.22|1321.47|1319.47|1312.72|1310.72|2812
1584445800000|2020-03-17 11:50:00|1318.47|1316.47|1319.97|1317.97|1323.6|1321.6|1317.72|1315.72|5609
1584446100000|2020-03-17 11:55:00|1319.85|1317.85|1314.35|1312.35|1321.22|1319.22|1313.22|1311.22|2341
1584446400000|2020-03-17 12:00:00|1314.72|1312.72|1316.72|1314.72|1320.72|1318.72|1312.97|1310.97|2234
1584446700000|2020-03-17 12:05:00|1316.47|1314.47|1316.97|1314.97|1320.97|1318.97|1314.47|1312.47|4126
1584447000000|2020-03-17 12:10:00|1316.1|1314.1|1319.6|1317.6|1324.1|1322.1|1316.1|1314.1|4852
1584447300000|2020-03-17 12:15:00|1319.35|1317.35|1323.1|1321.1|1323.22|1321.22|1318.6|1316.6|1635
1584447600000|2020-03-17 12:20:00|1322.97|1320.97|1322.85|1320.85|1323.6|1321.6|1319.97|1317.97|1654
1584447900000|2020-03-17 12:25:00|1322.97|1320.97|1319.97|1317.97|1324.1|1322.1|1319.72|1317.72|1730
1584448200000|2020-03-17 12:30:00|1319.85|1317.85|1322.1|1320.1|1323.97|1321.97|1314.72|1312.72|5696
1584448500000|2020-03-17 12:35:00|1321.97|1319.97|1320.72|1318.72|1322.6|1320.6|1318.47|1316.47|1631
1584448800000|2020-03-17 12:40:00|1320.85|1318.85|1323.6|1321.6|1323.6|1321.6|1318.85|1316.85|3208
1584449100000|2020-03-17 12:45:00|1323.47|1321.47|1324.85|1322.85|1325.85|1323.85|1321.1|1319.1|3127
1584449400000|2020-03-17 12:50:00|1324.72|1322.72|1328.47|1326.47|1328.72|1326.72|1322.1|1320.1|3820
1584449700000|2020-03-17 12:55:00|1328.6|1326.6|1331.85|1329.85|1333.22|1331.22|1327.85|1325.85|2862
1584450000000|2020-03-17 13:00:00|1331.72|1329.72|1334.1|1332.1|1334.72|1332.72|1329.97|1327.97|2131
1584450300000|2020-03-17 13:05:00|1334.22|1332.22|1336.1|1334.1|1337.1|1335.1|1332.85|1330.85|1896
1584450600000|2020-03-17 13:10:00|1336.6|1334.6|1337.35|1335.35|1338.22|1336.22|1334.97|1332.97|2704
1584450900000|2020-03-17 13:15:00|1337.22|1335.22|1336.1|1334.1|1341.22|1339.22|1336.1|1334.1|3090
1584451200000|2020-03-17 13:20:00|1336.22|1334.22|1336.72|1334.72|1338.1|1336.1|1332.1|1330.1|2921
1584451500000|2020-03-17 13:25:00|1336.6|1334.6|1335.6|1333.6|1339.22|1337.22|1335.35|1333.35|2488
1584451800000|2020-03-17 13:30:00|1335.47|1333.47|1332.6|1330.6|1345.47|1343.47|1330.85|1328.85|5913
1584452100000|2020-03-17 13:35:00|1332.85|1330.85|1320.1|1319.1|1333.72|1331.72|1320.1|1318.6|4949
1584452400000|2020-03-17 13:40:00|1319.6|1318.6|1315.97|1314.97|1323.47|1322.47|1315.47|1314.47|4428
1584452700000|2020-03-17 13:45:00|1315.85|1314.85|1318.6|1317.6|1326.6|1325.6|1315.85|1314.85|4546
1584453000000|2020-03-17 13:50:00|1318.47|1317.47|1313.47|1312.47|1319.35|1318.35|1313.1|1312.1|3591
1584453300000|2020-03-17 13:55:00|1313.22|1312.22|1313.97|1312.97|1317.6|1316.6|1312.1|1311.1|3876
1584453600000|2020-03-17 14:00:00|1314.1|1313.1|1318.35|1317.35|1319.85|1318.85|1307.97|1306.97|4234
1584453900000|2020-03-17 14:05:00|1318.85|1317.85|1322.1|1321.1|1325.22|1324.22|1315.35|1314.35|4816
1584454200000|2020-03-17 14:10:00|1322.35|1321.35|1328.47|1327.47|1331.97|1330.97|1321.85|1320.85|3640
1584454500000|2020-03-17 14:15:00|1328.72|1327.72|1330.35|1329.35|1333.6|1332.6|1322.72|1321.72|3654
1584454800000|2020-03-17 14:20:00|1330.85|1329.85|1330.72|1329.72|1336.22|1335.22|1327.22|1326.22|3732
1584455100000|2020-03-17 14:25:00|1331.1|1330.1|1335.6|1334.6|1337.6|1336.6|1330.85|1329.85|3528
1584455400000|2020-03-17 14:30:00|1335.85|1334.85|1335.22|1334.22|1340.1|1339.1|1333.47|1332.47|4067
1584455700000|2020-03-17 14:35:00|1335.1|1334.1|1332.1|1331.1|1339.72|1338.72|1330.22|1329.22|3965
1584456000000|2020-03-17 14:40:00|1332.35|1331.35|1338.85|1337.85|1339.47|1338.47|1329.72|1328.72|6215
1584456300000|2020-03-17 14:45:00|1338.97|1337.97|1344.97|1343.97|1347.35|1346.35|1338.72|1337.72|7575
1584456600000|2020-03-17 14:50:00|1345.22|1344.22|1342.85|1341.85|1345.72|1344.72|1338.72|1337.72|3851
1584456900000|2020-03-17 14:55:00|1342.72|1341.72|1337.22|1336.22|1346.1|1345.1|1336.72|1335.72|4090
1584457200000|2020-03-17 15:00:00|1336.22|1335.22|1341.6|1340.6|1342.47|1341.47|1334.85|1333.85|5207
1584457500000|2020-03-17 15:05:00|1341.85|1340.85|1348.22|1347.22|1349.72|1348.72|1340.6|1339.6|3643
1584457800000|2020-03-17 15:10:00|1348.1|1347.1|1354.72|1353.72|1354.72|1353.72|1346.97|1345.97|5230
1584458100000|2020-03-17 15:15:00|1354.47|1353.47|1362.85|1361.85|1362.97|1361.97|1348.97|1347.97|2897
1584458400000|2020-03-17 15:20:00|1363.1|1362.1|1352.35|1351.35|1363.22|1362.22|1350.97|1349.97|4955
1584458700000|2020-03-17 15:25:00|1352.47|1351.47|1357.72|1356.72|1365.47|1364.47|1352.47|1351.47|4081
1584459000000|2020-03-17 15:30:00|1357.6|1356.6|1361.47|1360.47|1365.22|1364.22|1357.22|1356.22|4301
1584459300000|2020-03-17 15:35:00|1361.35|1360.35|1347.97|1346.97|1361.47|1360.47|1347.22|1346.22|3489
1584459600000|2020-03-17 15:40:00|1347.85|1346.85|1347.97|1346.97|1351.22|1350.22|1344.97|1343.97|2631
1584459900000|2020-03-17 15:45:00|1347.72|1346.72|1360.47|1359.47|1363.47|1362.47|1347.6|1346.6|3684
1584460200000|2020-03-17 15:50:00|1359.97|1358.97|1362.6|1361.6|1362.85|1361.85|1356.72|1355.72|4591
1584460500000|2020-03-17 15:55:00|1362.47|1361.47|1368|1367|1368.12|1367.12|1356.87|1355.87|6405
1584460800000|2020-03-17 16:00:00|1367.87|1366.87|1363.12|1362.12|1369.25|1368.25|1362.87|1361.87|4868
1584461100000|2020-03-17 16:05:00|1363.37|1362.37|1370.87|1369.87|1371.25|1370.25|1363.25|1362.25|7187
1584461400000|2020-03-17 16:10:00|1371|1370|1378.12|1377.12|1378.37|1377.37|1368.12|1367.12|3443
1584461700000|2020-03-17 16:15:00|1378|1377|1375.25|1374.25|1378|1377|1370.37|1369.37|8375
1584462000000|2020-03-17 16:20:00|1375.37|1374.37|1377.29|1375.29|1378.75|1377.75|1372.5|1371.5|5476
1584462300000|2020-03-17 16:25:00|1377.26|1375.26|1371.81|1369.81|1379.48|1377.48|1369.89|1367.89|3765
1584462600000|2020-03-17 16:30:00|1371.84|1369.84|1381|1379|1386.5|1384.5|1371.84|1369.84|3178
1584462900000|2020-03-17 16:35:00|1381.12|1379.12|1373.62|1371.62|1381.12|1379.12|1371.75|1369.75|348
1584463200000|2020-03-17 16:40:00|1373.5|1371.5|1372|1370|1374|1372|1371.75|1369.75|99
1584463500000|2020-03-17 16:45:00|1372.12|1370.12|1374.25|1372.25|1375.62|1373.62|1371.62|1369.62|211
1584463800000|2020-03-17 16:50:00|1373.87|1371.87|1370.62|1368.62|1373.87|1371.87|1369.75|1367.75|93
1584464100000|2020-03-17 16:55:00|1370.75|1368.75|1373.74|1371.74|1374.62|1372.62|1370.62|1368.62|93
1584464400000|2020-03-17 17:00:00|1373.79|1371.79|1371.4|1369.4|1378.34|1376.34|1370.49|1368.49|0
1584464700000|2020-03-17 17:05:00|1371.46|1369.46|1366.48|1364.48|1375.91|1373.91|1365.63|1363.63|0
1584465000000|2020-03-17 17:10:00|1366.49|1364.49|1359.09|1357.09|1367.13|1365.13|1358.37|1356.37|0
1584465300000|2020-03-17 17:15:00|1359.4|1357.4|1364.06|1362.06|1366.76|1364.76|1356.31|1354.31|0
1584465600000|2020-03-17 17:20:00|1364.07|1362.07|1361.36|1359.36|1366.12|1364.12|1359.24|1357.24|0
1584465900000|2020-03-17 17:25:00|1361.34|1359.34|1361.69|1359.69|1362.88|1360.88|1359.06|1357.06|0
1584466200000|2020-03-17 17:30:00|1361.68|1359.68|1365.9|1363.9|1367.25|1365.25|1358.63|1356.63|0
1584466500000|2020-03-17 17:35:00|1365.89|1363.89|1368.8|1366.8|1369.29|1367.29|1363.03|1361.03|0
1584466800000|2020-03-17 17:40:00|1368.84|1366.84|1373.17|1371.17|1373.29|1371.29|1368.21|1366.21|0
1584467100000|2020-03-17 17:45:00|1373.15|1371.15|1374.04|1372.04|1376.84|1374.84|1371.12|1369.12|0
1584467400000|2020-03-17 17:50:00|1373.89|1371.89|1369.26|1367.26|1376.35|1374.35|1367.62|1365.62|0
1584467700000|2020-03-17 17:55:00|1369.14|1367.14|1372.11|1370.11|1373.95|1371.95|1368|1366|0
1584468000000|2020-03-17 18:00:00|1372.1|1370.1|1375.21|1373.21|1375.62|1373.62|1368.14|1366.14|0
1584468300000|2020-03-17 18:05:00|1375.18|1373.18|1378.01|1376.01|1379.97|1377.97|1374.08|1372.08|0
1584468600000|2020-03-17 18:10:00|1378|1376|1378.6|1376.6|1380.86|1378.86|1375.12|1373.12|0
1584468900000|2020-03-17 18:15:00|1378.63|1376.63|1383.79|1381.79|1384.52|1382.52|1376.15|1374.15|0
1584469200000|2020-03-17 18:20:00|1383.85|1381.85|1373.41|1371.41|1384.92|1382.92|1372.07|1370.07|0
1584469500000|2020-03-17 18:25:00|1373.43|1371.43|1381.8|1379.8|1381.95|1379.95|1371.62|1369.62|0
1584469800000|2020-03-17 18:30:00|1381.96|1379.96|1385.11|1383.11|1385.86|1383.86|1380.57|1378.57|0
1584470100000|2020-03-17 18:35:00|1385.09|1383.09|1384.84|1382.84|1387.69|1385.69|1381.09|1379.09|0
1584470400000|2020-03-17 18:40:00|1384.86|1382.86|1380.43|1378.43|1387.42|1385.42|1380.34|1378.34|0
1584470700000|2020-03-17 18:45:00|1380.39|1378.39|1369.99|1367.99|1381.48|1379.48|1367.53|1365.53|0
1584471000000|2020-03-17 18:50:00|1370.03|1368.03|1366.56|1364.56|1373.66|1371.66|1364.05|1362.05|0
1584471300000|2020-03-17 18:55:00|1366.54|1364.54|1373.21|1371.21|1373.23|1371.23|1366.12|1364.12|0
1584471600000|2020-03-17 19:00:00|1373.27|1371.27|1361.31|1359.31|1373.52|1371.52|1357.68|1355.68|0
1584471900000|2020-03-17 19:05:00|1361.33|1359.33|1368.08|1366.08|1373.05|1371.05|1358.85|1356.85|0
1584472200000|2020-03-17 19:10:00|1368.27|1366.27|1375.22|1373.22|1376.22|1374.22|1368.27|1366.27|0
1584472500000|2020-03-17 19:15:00|1375.03|1373.03|1376.32|1374.32|1379.39|1377.39|1373.72|1371.72|0
1584472800000|2020-03-17 19:20:00|1376.26|1374.26|1372.17|1370.17|1377.47|1375.47|1369.39|1367.39|0
1584473100000|2020-03-17 19:25:00|1372.24|1370.24|1371.97|1369.97|1373.22|1371.22|1368.25|1366.25|0
1584473400000|2020-03-17 19:30:00|1371.98|1369.98|1376.26|1374.26|1378.85|1376.85|1370.39|1368.39|0
1584473700000|2020-03-17 19:35:00|1376.41|1374.41|1382.31|1380.31|1383.4|1381.4|1376.41|1374.41|0
1584474000000|2020-03-17 19:40:00|1382.35|1380.35|1384.88|1382.88|1387.36|1385.36|1381.6|1379.6|0
1584474300000|2020-03-17 19:45:00|1384.83|1382.83|1379.58|1377.58|1385.35|1383.35|1375.5|1373.5|0
1584474600000|2020-03-17 19:50:00|1379.88|1377.88|1379.81|1377.81|1385.54|1383.54|1371.9|1369.9|0
1584474900000|2020-03-17 19:55:00|1379.82|1377.82|1387.41|1385.41|1387.41|1385.41|1371.29|1369.29|0
1584475200000|2020-03-17 20:00:00|1387.54|1385.54|1379.38|1377.38|1389.17|1387.17|1377.05|1375.05|0
1584475500000|2020-03-17 20:05:00|1379.4|1377.4|1377.98|1375.98|1380.63|1378.63|1377.41|1375.41|0
1584475800000|2020-03-17 20:10:00|1377.95|1375.95|1370.35|1368.35|1378.15|1376.15|1369.66|1367.66|0
1584476100000|2020-03-17 20:15:00|1370.37|1368.37|1371.52|1369.52|1372.3|1370.3|1369.29|1367.29|0
1584476400000|2020-03-17 20:20:00|1371.58|1369.58|1372.85|1370.85|1375.1|1373.1|1371.58|1369.58|0
1584476700000|2020-03-17 20:25:00|1372.69|1370.69|1371.34|1369.34|1372.91|1370.91|1371.34|1369.34|0
1584477000000|2020-03-17 20:30:00|1371.38|1369.38|1369.34|1367.34|1372.79|1370.79|1369.33|1367.33|0
1584477300000|2020-03-17 20:35:00|1369.41|1367.41|1369.54|1367.54|1369.6|1367.6|1367.94|1365.94|0
1584477600000|2020-03-17 20:40:00|1369.58|1367.58|1371.48|1369.48|1371.65|1369.65|1367.03|1365.03|0
1584477900000|2020-03-17 20:45:00|1371.46|1369.46|1367.08|1365.08|1372|1370|1366.82|1364.82|0
1584478200000|2020-03-17 20:50:00|1367.06|1365.06|1368.61|1366.61|1370.29|1368.29|1366.86|1364.86|0
1584478500000|2020-03-17 20:55:00|1368.63|1366.63|1366.79|1364.79|1369.39|1367.39|1366.79|1364.79|0
1584478800000|2020-03-17 21:00:00|1367.32|1365.32|1369.11|1367.11|1369.32|1367.32|1367.32|1365.32|0
1584479100000|2020-03-17 21:05:00|1368.95|1366.95|1368.6|1366.6|1369.15|1367.15|1368.6|1366.6|0
1584479400000|2020-03-17 21:10:00|1368.52|1366.52|1366.63|1364.63|1368.6|1366.6|1366.63|1364.63|0
1584479700000|2020-03-17 21:15:00|1366.55|1364.55|1367.2|1365.2|1367.56|1365.56|1366.15|1364.15|0
1584480000000|2020-03-17 21:20:00|1367.44|1365.44|1367.49|1365.49|1367.74|1365.74|1366.96|1364.96|0
1584480300000|2020-03-17 21:25:00|1367.53|1365.53|1367.81|1365.81|1367.81|1365.81|1367.33|1365.33|0
1584480600000|2020-03-17 21:30:00|1367.89|1365.89|1367.33|1365.33|1367.89|1365.89|1367.15|1365.15|0
1584480900000|2020-03-17 21:35:00|1367.34|1365.34|1367.32|1365.32|1367.34|1365.34|1367.17|1365.17|0
1584481200000|2020-03-17 21:40:00|1367.36|1365.36|1367.17|1365.17|1367.58|1365.58|1367.15|1365.15|0
1584481500000|2020-03-17 21:45:00|1367.13|1365.13|1363.65|1361.65|1367.17|1365.17|1362.83|1360.83|0
1584481800000|2020-03-17 21:50:00|1364.63|1362.63|1364.62|1362.62|1364.76|1362.76|1362.25|1360.25|0
1584482100000|2020-03-17 21:55:00|1364.66|1362.66|1365.81|1363.81|1366.38|1364.38|1364.66|1362.66|0
1584482400000|2020-03-17 22:00:00|1365.08|1363.08|1369.97|1367.97|1374.17|1372.17|1362.61|1360.61|0
1584482700000|2020-03-17 22:05:00|1370.22|1368.22|1371.18|1369.18|1372.67|1370.67|1369.32|1367.32|0
1584483000000|2020-03-17 22:10:00|1371.22|1369.22|1367.61|1365.61|1371.32|1369.32|1363.39|1361.39|0
1584483300000|2020-03-17 22:15:00|1367.57|1365.57|1363.99|1361.99|1369.83|1367.83|1363.99|1361.99|0
1584483600000|2020-03-17 22:20:00|1363.87|1361.87|1361.71|1359.71|1364.01|1362.01|1359.31|1357.31|0
1584483900000|2020-03-17 22:25:00|1361.83|1359.83|1368.12|1366.12|1369.18|1367.18|1361.46|1359.46|0
1584484200000|2020-03-17 22:30:00|1368.11|1366.11|1364.23|1362.23|1372.76|1370.76|1362.76|1360.76|0
1584484500000|2020-03-17 22:35:00|1364.17|1362.17|1363.6|1361.6|1366.85|1364.85|1361.09|1359.09|0
1584484800000|2020-03-17 22:40:00|1363.35|1361.35|1356.44|1354.44|1364.68|1362.68|1355.32|1353.32|0
1584485100000|2020-03-17 22:45:00|1356.57|1354.57|1354.47|1352.47|1359.94|1357.94|1349.94|1347.94|0
1584485400000|2020-03-17 22:50:00|1354.45|1352.45|1358.42|1356.42|1359.4|1357.4|1352.12|1350.12|0
1584485700000|2020-03-17 22:55:00|1358.41|1356.41|1357.64|1355.64|1359.12|1357.12|1354.29|1352.29|0
1584486000000|2020-03-17 23:00:00|1357.63|1355.63|1353.88|1351.88|1357.8|1355.8|1353.43|1351.43|0
1584486300000|2020-03-17 23:05:00|1353.84|1351.84|1349.66|1347.66|1354.7|1352.7|1347.15|1345.15|0
1584486600000|2020-03-17 23:10:00|1349.64|1347.64|1351.86|1349.86|1353.55|1351.55|1344.31|1342.31|0
1584486900000|2020-03-17 23:15:00|1351.78|1349.78|1361.04|1359.04|1363.35|1361.35|1351.39|1349.39|0
1584487200000|2020-03-17 23:20:00|1361.13|1359.13|1352.96|1350.96|1361.67|1359.67|1351.44|1349.44|0
1584487500000|2020-03-17 23:25:00|1352.93|1350.93|1349.81|1347.81|1355.07|1353.07|1346.9|1344.9|0
1584487800000|2020-03-17 23:30:00|1349.8|1347.8|1348.18|1346.18|1355.12|1353.12|1348.15|1346.15|0
1584488100000|2020-03-17 23:35:00|1348.3|1346.3|1345.26|1343.26|1349.38|1347.38|1341.85|1339.85|0
1584488400000|2020-03-17 23:40:00|1345.21|1343.21|1344.04|1342.04|1349.69|1347.69|1343.32|1341.32|0
1584488700000|2020-03-17 23:45:00|1344.05|1342.05|1334.26|1332.26|1346.76|1344.76|1332.69|1330.69|0
1584489000000|2020-03-17 23:50:00|1334.38|1332.38|1333.04|1331.04|1336.58|1334.58|1328.76|1326.76|0
1584489300000|2020-03-17 23:55:00|1333.05|1331.05|1336.66|1334.66|1336.78|1334.78|1331.59|1329.59|0
1584489600000|2020-03-18 00:00:00|1336.89|1334.89|1342.98|1340.98|1343.65|1341.65|1333.65|1331.65|0
1584489900000|2020-03-18 00:05:00|1343.07|1341.07|1341.49|1339.49|1343.07|1341.07|1335.03|1333.03|0
1584490200000|2020-03-18 00:10:00|1341.48|1339.48|1345.17|1343.17|1348.81|1346.81|1340.25|1338.25|0
1584490500000|2020-03-18 00:15:00|1344.89|1342.89|1355.28|1353.28|1361.8|1359.8|1343.46|1341.46|0
1584490800000|2020-03-18 00:20:00|1355.27|1353.27|1353.09|1351.09|1359.64|1357.64|1350.31|1348.31|0
1584491100000|2020-03-18 00:25:00|1353.08|1351.08|1350.83|1348.83|1357.52|1355.52|1350.19|1348.19|0
1584491400000|2020-03-18 00:30:00|1350.85|1348.85|1349.55|1347.55|1352.93|1350.93|1349.13|1347.13|0
1584491700000|2020-03-18 00:35:00|1349.54|1347.54|1348.16|1346.16|1352.12|1350.12|1342.88|1340.88|0
1584492000000|2020-03-18 00:40:00|1348.12|1346.12|1344.7|1342.7|1348.91|1346.91|1343.94|1341.94|0
1584492300000|2020-03-18 00:45:00|1344.69|1342.69|1342.43|1340.43|1346.6|1344.6|1342.38|1340.38|0
1584492600000|2020-03-18 00:50:00|1342.42|1340.42|1343.83|1341.83|1346.2|1344.2|1341.88|1339.88|0
1584492900000|2020-03-18 00:55:00|1343.84|1341.84|1349.79|1347.79|1349.82|1347.82|1343.51|1341.51|0
1584493200000|2020-03-18 01:00:00|1349.74|1347.74|1346.67|1344.67|1352.98|1350.98|1343.99|1341.99|0
1584493500000|2020-03-18 01:05:00|1346.68|1344.68|1343.37|1341.37|1346.68|1344.68|1342.87|1340.87|0
1584493800000|2020-03-18 01:10:00|1343.35|1341.35|1347.47|1345.47|1347.74|1345.74|1342.84|1340.84|0
1584494100000|2020-03-18 01:15:00|1347.53|1345.53|1348.72|1346.72|1354.19|1352.19|1347.53|1345.53|0
1584494400000|2020-03-18 01:20:00|1348.66|1346.66|1346.89|1344.89|1352.1|1350.1|1344.99|1342.99|0
1584494700000|2020-03-18 01:25:00|1346.88|1344.88|1344.87|1342.87|1348.41|1346.41|1344.45|1342.45|0
1584495000000|2020-03-18 01:30:00|1344.82|1342.82|1352.87|1350.87|1352.93|1350.93|1343.8|1341.8|0
1584495300000|2020-03-18 01:35:00|1352.93|1350.93|1353.68|1351.68|1354.75|1352.75|1349.78|1347.78|0
1584495600000|2020-03-18 01:40:00|1353.89|1351.89|1353.44|1351.44|1356.54|1354.54|1351.65|1349.65|0
1584495900000|2020-03-18 01:45:00|1353.43|1351.43|1357.02|1355.02|1358.56|1356.56|1350.73|1348.73|0
1584496200000|2020-03-18 01:50:00|1357.01|1355.01|1358.77|1356.77|1360.56|1358.56|1355.43|1353.43|0
1584496500000|2020-03-18 01:55:00|1358.84|1356.84|1356.83|1354.83|1359.46|1357.46|1354.85|1352.85|0
1584496800000|2020-03-18 02:00:00|1356.89|1354.89|1356.14|1354.14|1358.62|1356.62|1355.9|1353.9|0
1584497100000|2020-03-18 02:05:00|1356.13|1354.13|1357.13|1355.13|1358.49|1356.49|1354.94|1352.94|0
1584497400000|2020-03-18 02:10:00|1357.01|1355.01|1357.33|1355.33|1357.79|1355.79|1354.75|1352.75|0
1584497700000|2020-03-18 02:15:00|1357.32|1355.32|1359.16|1357.16|1360.16|1358.16|1356.75|1354.75|0
1584498000000|2020-03-18 02:20:00|1358.95|1356.95|1357.83|1355.83|1360.59|1358.59|1357.82|1355.82|0
1584498300000|2020-03-18 02:25:00|1357.84|1355.84|1357.77|1355.77|1358.14|1356.14|1356.41|1354.41|0
1584498600000|2020-03-18 02:30:00|1357.78|1355.78|1366.54|1364.54|1366.57|1364.57|1357.78|1355.78|0
1584498900000|2020-03-18 02:35:00|1366.6|1364.6|1362.6|1360.6|1366.8|1364.8|1362.59|1360.59|0
1584499200000|2020-03-18 02:40:00|1362.62|1360.62|1367.67|1365.67|1367.67|1365.67|1362.19|1360.19|0
1584499500000|2020-03-18 02:45:00|1367.66|1365.66|1368.04|1366.04|1368.08|1366.08|1365.39|1363.39|0
1584499800000|2020-03-18 02:50:00|1368.03|1366.03|1372.28|1370.28|1372.28|1370.28|1366.7|1364.7|0
1584500100000|2020-03-18 02:55:00|1372.3|1370.3|1373.04|1371.04|1376.35|1374.35|1370.56|1368.56|0
1584500400000|2020-03-18 03:00:00|1373.05|1371.05|1368.49|1366.49|1374.47|1372.47|1368.49|1366.49|0
1584500700000|2020-03-18 03:05:00|1368.43|1366.43|1369.09|1367.09|1369.7|1367.7|1368.28|1366.28|0
1584501000000|2020-03-18 03:10:00|1369.11|1367.11|1370.64|1368.64|1371.04|1369.04|1369.08|1367.08|0
1584501300000|2020-03-18 03:15:00|1370.72|1368.72|1366.98|1364.98|1370.72|1368.72|1366.43|1364.43|0
1584501600000|2020-03-18 03:20:00|1366.99|1364.99|1361.44|1359.44|1368.6|1366.6|1361.23|1359.23|0
1584501900000|2020-03-18 03:25:00|1361.47|1359.47|1362.17|1360.17|1363.04|1361.04|1359.94|1357.94|0
1584502200000|2020-03-18 03:30:00|1362.16|1360.16|1358.77|1356.77|1362.53|1360.53|1358.53|1356.53|0
1584502500000|2020-03-18 03:35:00|1358.78|1356.78|1356.07|1354.07|1359.05|1357.05|1355.81|1353.81|0
1584502800000|2020-03-18 03:40:00|1355.85|1353.85|1357.07|1355.07|1357.29|1355.29|1353.75|1351.75|0
1584503100000|2020-03-18 03:45:00|1357.06|1355.06|1356.14|1354.14|1357.84|1355.84|1356.04|1354.04|0
1584503400000|2020-03-18 03:50:00|1356.1|1354.1|1354.18|1352.18|1357.14|1355.14|1353.36|1351.36|0
1584503700000|2020-03-18 03:55:00|1354.16|1352.16|1352.04|1350.04|1354.38|1352.38|1350.63|1348.63|0
1584504000000|2020-03-18 04:00:00|1352.05|1350.05|1351.24|1349.24|1352.34|1350.34|1349.18|1347.18|0
1584504300000|2020-03-18 04:05:00|1351.18|1349.18|1351.13|1349.13|1353.76|1351.76|1350.64|1348.64|0
1584504600000|2020-03-18 04:10:00|1351.12|1349.12|1351.85|1349.85|1353.51|1351.51|1351.11|1349.11|0
1584504900000|2020-03-18 04:15:00|1351.84|1349.84|1347.77|1345.77|1352.06|1350.06|1346.67|1344.67|0
1584505200000|2020-03-18 04:20:00|1347.76|1345.76|1348.12|1346.12|1348.58|1346.58|1346.78|1344.78|0
1584505500000|2020-03-18 04:25:00|1348.13|1346.13|1348.22|1346.22|1349.81|1347.81|1347.57|1345.57|0
1584505800000|2020-03-18 04:30:00|1348.21|1346.21|1350.45|1348.45|1350.87|1348.87|1347.79|1345.79|0
1584506100000|2020-03-18 04:35:00|1350.44|1348.44|1347.34|1345.34|1350.81|1348.81|1346.86|1344.86|0
1584506400000|2020-03-18 04:40:00|1347.35|1345.35|1345.9|1343.9|1347.88|1345.88|1344.36|1342.36|0
1584506700000|2020-03-18 04:45:00|1345.91|1343.91|1345.91|1343.91|1347.23|1345.23|1345.3|1343.3|0
1584507000000|2020-03-18 04:50:00|1345.84|1343.84|1352.13|1350.13|1352.45|1350.45|1345.69|1343.69|0
1584507300000|2020-03-18 04:55:00|1352.12|1350.12|1351.98|1349.98|1352.73|1350.73|1351.62|1349.62|0
1584507600000|2020-03-18 05:00:00|1351.99|1349.99|1350.92|1348.92|1352.19|1350.19|1349.36|1347.36|0
1584507900000|2020-03-18 05:05:00|1350.93|1348.93|1351.4|1349.4|1351.41|1349.41|1348.02|1346.02|0
1584508200000|2020-03-18 05:10:00|1351.39|1349.39|1338.71|1336.71|1352.09|1350.09|1338.22|1336.22|0
1584508500000|2020-03-18 05:15:00|1338.87|1336.87|1334.67|1332.67|1339.28|1337.28|1334.67|1332.67|0
1584508800000|2020-03-18 05:20:00|1334.53|1332.53|1333.92|1331.92|1335.22|1333.22|1333.68|1331.68|0
1584509100000|2020-03-18 05:25:00|1333.85|1331.85|1331.78|1329.78|1333.92|1331.92|1328.42|1326.42|0
1584509400000|2020-03-18 05:30:00|1331.92|1329.92|1326.69|1324.69|1332.27|1330.27|1326.69|1324.69|0
1584509700000|2020-03-18 05:35:00|1326.62|1324.62|1322.8|1320.8|1329.09|1327.09|1322.8|1320.8|0
1584510000000|2020-03-18 05:40:00|1322.87|1320.87|1327.53|1325.53|1328.28|1326.28|1322.33|1320.33|0
1584510300000|2020-03-18 05:45:00|1327.46|1325.46|1326.79|1324.79|1327.52|1325.52|1324.33|1322.33|0
1584510600000|2020-03-18 05:50:00|1326.72|1324.72|1321.88|1319.88|1327.03|1325.03|1321.37|1319.37|0
1584510900000|2020-03-18 05:55:00|1322.02|1320.02|1321.18|1319.18|1322.93|1320.93|1319.9|1317.9|0
1584511200000|2020-03-18 06:00:00|1321.11|1319.11|1328.08|1326.08|1329.81|1327.81|1320.94|1318.94|0
1584511500000|2020-03-18 06:05:00|1328.22|1326.22|1329.05|1327.05|1331.01|1329.01|1327.59|1325.59|0
1584511800000|2020-03-18 06:10:00|1328.98|1326.98|1321.7|1319.7|1328.98|1326.98|1320.71|1318.71|0
1584512100000|2020-03-18 06:15:00|1321.84|1319.84|1314.24|1312.24|1323.9|1321.9|1313.97|1311.97|0
1584512400000|2020-03-18 06:20:00|1314.31|1312.31|1316.08|1314.08|1317.06|1315.06|1310.83|1308.83|0
1584512700000|2020-03-18 06:25:00|1316.01|1314.01|1313.89|1311.89|1316.81|1314.81|1312.39|1310.39|0
1584513000000|2020-03-18 06:30:00|1313.91|1311.91|1313.36|1311.36|1315.56|1313.56|1312.64|1310.64|0
1584513300000|2020-03-18 06:35:00|1313.5|1311.5|1312.92|1310.92|1313.85|1311.85|1312.2|1310.2|0
1584513600000|2020-03-18 06:40:00|1313.06|1311.06|1313.21|1311.21|1315.42|1313.42|1312.92|1310.92|0
1584513900000|2020-03-18 06:45:00|1313.24|1311.24|1313.89|1311.89|1315.17|1313.17|1312.49|1310.49|0
1584514200000|2020-03-18 06:50:00|1314.03|1312.03|1316.45|1314.45|1316.93|1314.93|1313.89|1311.89|0
1584514500000|2020-03-18 06:55:00|1316.17|1314.17|1324.84|1322.84|1324.84|1322.84|1315.46|1313.46|0
1584514800000|2020-03-18 07:00:00|1325.12|1323.12|1328.35|1326.35|1330.74|1328.74|1320.67|1318.67|0
1584515100000|2020-03-18 07:05:00|1328.7|1326.7|1337.15|1335.15|1337.15|1335.15|1326.54|1324.54|0
1584515400000|2020-03-18 07:10:00|1337.22|1335.22|1335.21|1333.21|1339.28|1337.28|1331.63|1329.63|0
1584515700000|2020-03-18 07:15:00|1335.35|1333.35|1331.93|1329.93|1335.75|1333.75|1327.58|1325.58|0
1584516000000|2020-03-18 07:20:00|1331.72|1329.72|1329.53|1327.53|1333.29|1331.29|1327|1325|0
1584516300000|2020-03-18 07:25:00|1329.46|1327.46|1330.97|1328.97|1332.7|1330.7|1328.55|1326.55|0
1584516600000|2020-03-18 07:30:00|1330.9|1328.9|1325.75|1323.75|1332.2|1330.2|1321.62|1319.62|99
1584516900000|2020-03-18 07:35:00|1325.87|1323.87|1331.12|1329.12|1331.12|1329.12|1325.37|1323.37|30
1584517200000|2020-03-18 07:40:00|1331|1329|1326.5|1324.5|1331|1329|1325.12|1323.12|38
1584517500000|2020-03-18 07:45:00|1326.37|1324.37|1327.37|1325.37|1329.62|1327.62|1326.12|1324.12|104
1584517800000|2020-03-18 07:50:00|1327.25|1325.25|1326.87|1324.87|1327.62|1325.62|1325.37|1323.37|76
1584518100000|2020-03-18 07:55:00|1327.25|1325.25|1336.18|1334.18|1336.21|1334.21|1327|1325|0
1584518400000|2020-03-18 08:00:00|1336.71|1334.71|1328.62|1327.62|1344.75|1343.75|1327|1326|3839
1584518700000|2020-03-18 08:05:00|1328.5|1327.5|1329.25|1328.25|1334.87|1333.87|1326.5|1325.5|3499
1584519000000|2020-03-18 08:10:00|1329|1328|1325.5|1324.5|1331.87|1330.87|1325.25|1324.25|4268
1584519300000|2020-03-18 08:15:00|1325.25|1324.25|1332.75|1331.75|1334.87|1333.87|1324.25|1323.25|3578
1584519600000|2020-03-18 08:20:00|1332.5|1331.5|1344.87|1343.87|1347.5|1346.5|1332.5|1331.5|2672
1584519900000|2020-03-18 08:25:00|1344.75|1343.75|1345.87|1344.87|1347.87|1346.87|1340|1339|3793
1584520200000|2020-03-18 08:30:00|1346|1345|1346.87|1345.87|1351.37|1350.37|1342.62|1341.62|5040
1584520500000|2020-03-18 08:35:00|1347|1346|1356.87|1355.87|1361.62|1360.62|1345.62|1344.62|4645
1584520800000|2020-03-18 08:40:00|1357.12|1356.12|1358.62|1357.62|1358.75|1357.75|1351.62|1350.62|3113
1584521100000|2020-03-18 08:45:00|1358.75|1357.75|1362.87|1361.87|1365.12|1364.12|1358.37|1357.37|2671
1584521400000|2020-03-18 08:50:00|1363|1362|1362.62|1361.62|1367.87|1366.87|1360.75|1359.75|2732
1584521700000|2020-03-18 08:55:00|1362.87|1361.87|1354.87|1353.87|1363.12|1362.12|1354.87|1353.87|1826
1584522000000|2020-03-18 09:00:00|1355|1354|1351.62|1350.62|1359.5|1358.5|1350.5|1349.5|2230
1584522300000|2020-03-18 09:05:00|1351.37|1350.37|1355.87|1354.87|1359.37|1358.37|1348.25|1347.25|3055
1584522600000|2020-03-18 09:10:00|1355.75|1354.75|1356.87|1355.87|1358.12|1357.12|1351.62|1350.62|1834
1584522900000|2020-03-18 09:15:00|1356.75|1355.75|1349.37|1348.37|1357|1356|1349.12|1348.12|1351
1584523200000|2020-03-18 09:20:00|1349.12|1348.12|1341.12|1340.12|1349.12|1348.12|1338.37|1337.37|2564
1584523500000|2020-03-18 09:25:00|1341.37|1340.37|1343.87|1342.87|1345.37|1344.37|1340.12|1339.12|2976
1584523800000|2020-03-18 09:30:00|1344|1343|1332.5|1331.5|1344.62|1343.62|1331.87|1330.87|2303
1584524100000|2020-03-18 09:35:00|1332.62|1331.62|1337.87|1336.87|1342.75|1341.75|1331.75|1330.75|3129
1584524400000|2020-03-18 09:40:00|1338.12|1337.12|1334.87|1333.87|1338.37|1337.37|1330.87|1329.87|1809
1584524700000|2020-03-18 09:45:00|1334.75|1333.75|1344.62|1343.62|1344.87|1343.87|1334.5|1333.5|2721
1584525000000|2020-03-18 09:50:00|1344.5|1343.5|1335.37|1334.37|1345.25|1344.25|1335.37|1334.37|1971
1584525300000|2020-03-18 09:55:00|1335.25|1334.25|1345.87|1344.87|1345.87|1344.87|1334|1333|1457
1584525600000|2020-03-18 10:00:00|1345.37|1344.37|1344.87|1343.87|1349.25|1348.25|1343.12|1342.12|2929
1584525900000|2020-03-18 10:05:00|1344.62|1343.62|1343.87|1342.87|1347.62|1346.62|1341.87|1340.87|2502
1584526200000|2020-03-18 10:10:00|1344.12|1343.12|1347.75|1346.75|1349.12|1348.12|1343.87|1342.87|1571
1584526500000|2020-03-18 10:15:00|1347.62|1346.62|1343.62|1342.62|1350.87|1349.87|1343.12|1342.12|1222
1584526800000|2020-03-18 10:20:00|1343.5|1342.5|1337.25|1336.25|1345.5|1344.5|1336.75|1335.75|1574
1584527100000|2020-03-18 10:25:00|1337.12|1336.12|1331.5|1330.5|1337.87|1336.87|1330.75|1329.75|2227
1584527400000|2020-03-18 10:30:00|1331.62|1330.62|1336.37|1335.37|1336.87|1335.87|1331.62|1330.62|2426
1584527700000|2020-03-18 10:35:00|1336.5|1335.5|1335.5|1334.5|1336.5|1335.5|1331.62|1330.62|1106
1584528000000|2020-03-18 10:40:00|1335.37|1334.37|1335.62|1334.62|1337.12|1336.12|1332.75|1331.75|782
1584528300000|2020-03-18 10:45:00|1335.5|1334.5|1332.62|1331.62|1335.62|1334.62|1330.62|1329.62|1300
1584528600000|2020-03-18 10:50:00|1332.75|1331.75|1332.37|1331.37|1334.5|1333.5|1330.62|1329.62|1759
1584528900000|2020-03-18 10:55:00|1332.62|1331.62|1334.12|1333.12|1334.12|1333.12|1329.12|1328.12|1940
1584529200000|2020-03-18 11:00:00|1334|1333|1330.25|1329.25|1334.5|1333.5|1329|1328|2154
1584529500000|2020-03-18 11:05:00|1330.37|1329.37|1326.87|1325.87|1331.25|1330.25|1326.12|1325.12|2140
1584529800000|2020-03-18 11:10:00|1327|1326|1327.25|1326.25|1328.12|1327.12|1321.37|1320.37|1737
1584530100000|2020-03-18 11:15:00|1327.12|1326.12|1327.87|1326.87|1329.12|1328.12|1324.87|1323.87|1799
1584530400000|2020-03-18 11:20:00|1328|1327|1327.62|1326.62|1328.37|1327.37|1324.62|1323.62|1066
1584530700000|2020-03-18 11:25:00|1327.5|1326.5|1331.62|1330.62|1332.37|1331.37|1327.37|1326.37|1469
1584531000000|2020-03-18 11:30:00|1331|1330|1331.62|1330.62|1337.25|1336.25|1327.25|1326.25|2190
1584531300000|2020-03-18 11:35:00|1331.5|1330.5|1330.37|1329.37|1333.25|1332.25|1328.5|1327.5|1430
1584531600000|2020-03-18 11:40:00|1330.5|1329.5|1326.5|1325.5|1330.87|1329.87|1323.75|1322.75|1571
1584531900000|2020-03-18 11:45:00|1326.37|1325.37|1323.37|1322.37|1327.12|1326.12|1323|1322|1391
1584532200000|2020-03-18 11:50:00|1323.5|1322.5|1319.62|1318.62|1325.75|1324.75|1319.62|1318.62|1301
1584532500000|2020-03-18 11:55:00|1319.12|1318.12|1320.12|1319.12|1320.87|1319.87|1318.5|1317.5|1199
1584532800000|2020-03-18 12:00:00|1320|1319|1319.12|1318.12|1323.37|1322.37|1318.12|1317.12|1476
1584533100000|2020-03-18 12:05:00|1319.25|1318.25|1316.25|1315.25|1319.25|1318.25|1315.5|1314.5|1621
1584533400000|2020-03-18 12:10:00|1316.37|1315.37|1315|1314|1316.62|1315.62|1314.62|1313.62|1071
1584533700000|2020-03-18 12:15:00|1315.37|1314.37|1316.25|1315.25|1316.5|1315.5|1313.37|1312.37|1688
1584534000000|2020-03-18 12:20:00|1316.62|1315.62|1320.37|1319.37|1321.87|1320.87|1316.25|1315.25|1681
1584534300000|2020-03-18 12:25:00|1320.25|1319.25|1320.5|1319.5|1322.62|1321.62|1318.75|1317.75|3709
1584534600000|2020-03-18 12:30:00|1320.37|1319.37|1319.25|1318.25|1323.37|1322.37|1317|1316|1822
1584534900000|2020-03-18 12:35:00|1318.12|1317.12|1321.75|1320.75|1322.25|1321.25|1318.12|1317.12|3798
1584535200000|2020-03-18 12:40:00|1321.87|1320.87|1322.37|1321.37|1325.25|1324.25|1321.62|1320.62|1483
1584535500000|2020-03-18 12:45:00|1322.5|1321.5|1317.87|1316.87|1326.37|1325.37|1317.75|1316.75|2495
1584535800000|2020-03-18 12:50:00|1318|1317|1319.75|1318.75|1320|1319|1317.37|1316.37|1812
1584536100000|2020-03-18 12:55:00|1319.87|1318.87|1315.62|1314.62|1320|1319|1315|1314|1542
1584536400000|2020-03-18 13:00:00|1315.75|1314.75|1320.12|1319.12|1320.75|1319.75|1313.5|1312.5|1933
1584536700000|2020-03-18 13:05:00|1319.62|1318.62|1318.37|1317.37|1320.5|1319.5|1317.87|1316.87|1426
1584537000000|2020-03-18 13:10:00|1318.5|1317.5|1321.38|1320.38|1321.38|1320.38|1315.18|1314.18|1784
1584537300000|2020-03-18 13:15:00|1321.26|1320.26|1319.01|1318.01|1322.51|1321.51|1317.01|1316.01|1968
1584537600000|2020-03-18 13:20:00|1319.13|1318.13|1314.63|1313.63|1319.13|1318.13|1313.88|1312.88|5229
1584537900000|2020-03-18 13:25:00|1314.51|1313.51|1309.26|1308.26|1314.51|1313.51|1307.63|1306.63|4585
1584538200000|2020-03-18 13:30:00|1309.13|1308.13|1317.88|1316.88|1323.01|1322.01|1308.88|1307.88|5769
1584538500000|2020-03-18 13:35:00|1317.76|1316.76|1313.63|1312.63|1318.38|1317.38|1312.76|1311.76|5746
1584538800000|2020-03-18 13:40:00|1313.51|1312.51|1317.26|1316.26|1323.01|1322.01|1311.76|1310.76|7287
1584539100000|2020-03-18 13:45:00|1317.51|1316.51|1316.76|1315.76|1319.51|1318.51|1310.01|1309.01|6181
1584539400000|2020-03-18 13:50:00|1316.88|1315.88|1329.26|1328.26|1329.26|1328.26|1315.63|1314.63|5369
1584539700000|2020-03-18 13:55:00|1329.51|1328.51|1328.51|1327.51|1331.51|1330.51|1323.63|1322.63|5478
1584540000000|2020-03-18 14:00:00|1328.88|1327.88|1341.26|1340.26|1343.26|1342.26|1327.51|1326.51|8222
1584540300000|2020-03-18 14:05:00|1341.13|1340.13|1333.38|1332.38|1341.51|1340.51|1332.26|1331.26|7595
1584540600000|2020-03-18 14:10:00|1333.51|1332.51|1335.63|1334.63|1338.38|1337.38|1331.88|1330.88|2234
1584540900000|2020-03-18 14:15:00|1335.51|1334.51|1337.63|1336.63|1343.76|1342.76|1335.38|1334.38|4504
1584541200000|2020-03-18 14:20:00|1337.51|1336.51|1329.51|1328.51|1339.38|1338.38|1328.51|1327.51|2266
1584541500000|2020-03-18 14:25:00|1329.63|1328.63|1332.63|1331.63|1335.88|1334.88|1329.01|1328.01|1532
1584541800000|2020-03-18 14:30:00|1332.76|1331.76|1335.88|1334.88|1338.51|1337.51|1328.88|1327.88|2915
1584542100000|2020-03-18 14:35:00|1336.01|1335.01|1340.01|1339.01|1340.13|1339.13|1334.88|1333.88|3629
1584542400000|2020-03-18 14:40:00|1339.51|1338.51|1341.13|1340.13|1342.76|1341.76|1338.63|1337.63|3494
1584542700000|2020-03-18 14:45:00|1341.26|1340.26|1338.01|1337.01|1341.88|1340.88|1335.01|1334.01|3645
1584543000000|2020-03-18 14:50:00|1337.88|1336.88|1335.76|1334.76|1339.01|1338.01|1333.51|1332.51|2702
1584543300000|2020-03-18 14:55:00|1335.63|1334.63|1331.51|1330.51|1337.51|1336.51|1331.13|1330.13|3425
1584543600000|2020-03-18 15:00:00|1331.38|1330.38|1331.26|1330.26|1336.13|1335.13|1330.51|1329.51|2743
1584543900000|2020-03-18 15:05:00|1331.13|1330.13|1330.26|1329.26|1335.13|1334.13|1329.63|1328.63|4241
1584544200000|2020-03-18 15:10:00|1330.38|1329.38|1327.01|1326.01|1331.88|1330.88|1326.76|1325.76|5318
1584544500000|2020-03-18 15:15:00|1326.88|1325.88|1324.76|1323.76|1328.01|1327.01|1321.38|1320.38|5147
1584544800000|2020-03-18 15:20:00|1325.01|1324.01|1328.51|1327.51|1330.63|1329.63|1324.51|1323.51|4554
1584545100000|2020-03-18 15:25:00|1328.26|1327.26|1327.88|1326.88|1331.51|1330.51|1325.51|1324.51|4764
1584545400000|2020-03-18 15:30:00|1328.13|1327.13|1330.26|1329.26|1334.38|1333.38|1326.13|1325.13|4054
1584545700000|2020-03-18 15:35:00|1330.38|1329.38|1328.76|1327.76|1332.88|1331.88|1328.01|1327.01|3749
1584546000000|2020-03-18 15:40:00|1328.51|1327.51|1321.38|1320.38|1328.63|1327.63|1321.26|1320.26|4478
1584546300000|2020-03-18 15:45:00|1321.01|1320.01|1324.76|1323.76|1327.76|1326.76|1318.88|1317.88|2709
1584546600000|2020-03-18 15:50:00|1324.88|1323.88|1328.26|1327.26|1328.88|1327.88|1324.63|1323.63|3850
1584546900000|2020-03-18 15:55:00|1328.38|1327.38|1332.13|1331.13|1333.01|1332.01|1327.76|1326.76|3161
1584547200000|2020-03-18 16:00:00|1332.26|1331.26|1333.51|1332.51|1338.01|1337.01|1332.01|1331.01|7363
1584547500000|2020-03-18 16:05:00|1333.38|1332.38|1332.51|1331.51|1335.01|1334.01|1330.01|1329.01|4152
1584547800000|2020-03-18 16:10:00|1332.26|1331.26|1332.38|1331.38|1337.13|1336.13|1331.76|1330.76|3096
1584548100000|2020-03-18 16:15:00|1332.51|1331.51|1328.38|1327.38|1332.76|1331.76|1327.76|1326.76|5559
1584548400000|2020-03-18 16:20:00|1328.76|1327.76|1335.68|1333.68|1336.26|1335.26|1328.26|1327.26|4871
1584548700000|2020-03-18 16:25:00|1335.66|1333.66|1342.9|1340.9|1342.9|1340.9|1333.71|1331.71|731
1584549000000|2020-03-18 16:30:00|1343.15|1341.15|1335.13|1333.13|1344.95|1342.95|1335.13|1333.13|459
1584549300000|2020-03-18 16:35:00|1335.51|1333.51|1328.76|1326.76|1335.51|1333.51|1326.88|1324.88|2077
1584549600000|2020-03-18 16:40:00|1328.38|1326.38|1330.51|1328.51|1330.51|1328.51|1328.01|1326.01|29
1584549900000|2020-03-18 16:45:00|1330.38|1328.38|1326.01|1324.01|1331.26|1329.26|1324.63|1322.63|166
1584550200000|2020-03-18 16:50:00|1324.63|1322.63|1316.63|1314.63|1329.88|1327.88|1315.63|1313.63|71
1584550500000|2020-03-18 16:55:00|1316.51|1314.51|1314.13|1312.13|1317.88|1315.88|1313.76|1311.76|182
1584550800000|2020-03-18 17:00:00|1313.98|1311.98|1309.09|1307.09|1319.7|1317.7|1309.09|1307.09|0
1584551100000|2020-03-18 17:05:00|1308.95|1306.95|1309.02|1307.02|1310.06|1308.06|1299.47|1297.47|0
1584551400000|2020-03-18 17:10:00|1308.93|1306.93|1311.69|1309.69|1319.83|1317.83|1303.81|1301.81|0
1584551700000|2020-03-18 17:15:00|1312.05|1310.05|1310.79|1308.79|1313.32|1311.32|1305.31|1303.31|0
1584552000000|2020-03-18 17:20:00|1310.77|1308.77|1313.04|1311.04|1316.05|1314.05|1307.08|1305.08|0
1584552300000|2020-03-18 17:25:00|1313.06|1311.06|1304.56|1302.56|1314.89|1312.89|1303.51|1301.51|0
1584552600000|2020-03-18 17:30:00|1304.52|1302.52|1298.95|1296.95|1304.54|1302.54|1292.51|1290.51|0
1584552900000|2020-03-18 17:35:00|1298.97|1296.97|1305.13|1303.13|1309.27|1307.27|1298.14|1296.14|0
1584553200000|2020-03-18 17:40:00|1305.15|1303.15|1309.58|1307.58|1316.05|1314.05|1301.41|1299.41|0
1584553500000|2020-03-18 17:45:00|1309.56|1307.56|1313.92|1311.92|1314.42|1312.42|1304.04|1302.04|0
1584553800000|2020-03-18 17:50:00|1313.79|1311.79|1312.97|1310.97|1315.08|1313.08|1307.64|1305.64|0
1584554100000|2020-03-18 17:55:00|1313.03|1311.03|1306|1304|1313.56|1311.56|1305.05|1303.05|0
1584554400000|2020-03-18 18:00:00|1306.05|1304.05|1301.17|1299.17|1308.06|1306.06|1300.42|1298.42|0
1584554700000|2020-03-18 18:05:00|1301.23|1299.23|1303.44|1301.44|1309.16|1307.16|1299.85|1297.85|0
1584555000000|2020-03-18 18:10:00|1303.4|1301.4|1300.49|1298.49|1303.5|1301.5|1298.61|1296.61|0
1584555300000|2020-03-18 18:15:00|1300.39|1298.39|1297.22|1295.22|1304.84|1302.84|1296.4|1294.4|0
1584555600000|2020-03-18 18:20:00|1297.2|1295.2|1294.51|1292.51|1299.3|1297.3|1292.81|1290.81|0
1584555900000|2020-03-18 18:25:00|1294.58|1292.58|1295.71|1293.71|1296.83|1294.83|1292.1|1290.1|0
1584556200000|2020-03-18 18:30:00|1295.77|1293.77|1296.37|1294.37|1300.55|1298.55|1292.43|1290.43|0
1584556500000|2020-03-18 18:35:00|1296.39|1294.39|1308.71|1306.71|1309.25|1307.25|1296.39|1294.39|0
1584556800000|2020-03-18 18:40:00|1308.75|1306.75|1306.54|1304.54|1309.78|1307.78|1301.14|1299.14|0
1584557100000|2020-03-18 18:45:00|1306.56|1304.56|1302.29|1300.29|1309.39|1307.39|1298.62|1296.62|0
1584557400000|2020-03-18 18:50:00|1302.35|1300.35|1306.93|1304.93|1310.11|1308.11|1300.05|1298.05|0
1584557700000|2020-03-18 18:55:00|1307.25|1305.25|1315.14|1313.14|1315.63|1313.63|1306.49|1304.49|0
1584558000000|2020-03-18 19:00:00|1315.16|1313.16|1307.17|1305.17|1316.36|1314.36|1306.03|1304.03|0
1584558300000|2020-03-18 19:05:00|1307.21|1305.21|1312.66|1310.66|1317.19|1315.19|1307.19|1305.19|0
1584558600000|2020-03-18 19:10:00|1313.1|1311.1|1319.33|1317.33|1324.24|1322.24|1313.1|1311.1|0
1584558900000|2020-03-18 19:15:00|1319.31|1317.31|1317.47|1315.47|1321.38|1319.38|1310.61|1308.61|0
1584559200000|2020-03-18 19:20:00|1317.79|1315.79|1306.53|1304.53|1318.05|1316.05|1305.99|1303.99|0
1584559500000|2020-03-18 19:25:00|1306.41|1304.41|1300.59|1298.59|1313.29|1311.29|1300.23|1298.23|0
1584559800000|2020-03-18 19:30:00|1300.54|1298.54|1304.26|1302.26|1310.51|1308.51|1298.89|1296.89|0
1584560100000|2020-03-18 19:35:00|1304.23|1302.23|1298.3|1296.3|1304.23|1302.23|1296.72|1294.72|0
1584560400000|2020-03-18 19:40:00|1298.32|1296.32|1308.58|1306.58|1311.09|1309.09|1298.29|1296.29|0
1584560700000|2020-03-18 19:45:00|1308.45|1306.45|1319.61|1317.61|1319.65|1317.65|1305.02|1303.02|0
1584561000000|2020-03-18 19:50:00|1319.56|1317.56|1330.08|1328.08|1330.89|1328.89|1317.26|1315.26|0
1584561300000|2020-03-18 19:55:00|1330.19|1328.19|1337.81|1335.81|1340.27|1338.27|1323.3|1321.3|0
1584561600000|2020-03-18 20:00:00|1337.91|1335.91|1342.62|1340.62|1342.67|1340.67|1325.3|1323.3|0
1584561900000|2020-03-18 20:05:00|1342.6|1340.6|1344.62|1342.62|1347.77|1345.77|1340.71|1338.71|0
1584562200000|2020-03-18 20:10:00|1344.69|1342.69|1346.87|1344.87|1350.19|1348.19|1343.03|1341.03|0
1584562500000|2020-03-18 20:15:00|1346.91|1344.91|1345.6|1343.6|1346.91|1344.91|1345.25|1343.25|0
1584562800000|2020-03-18 20:20:00|1345.59|1343.59|1344.98|1342.98|1345.59|1343.59|1344.55|1342.55|0
1584563100000|2020-03-18 20:25:00|1344.97|1342.97|1344.96|1342.96|1344.97|1342.97|1343.63|1341.63|0
1584563400000|2020-03-18 20:30:00|1344.62|1342.62|1337.67|1335.67|1344.62|1342.62|1337.65|1335.65|0
1584563700000|2020-03-18 20:35:00|1337.65|1335.65|1337.2|1335.2|1338.06|1336.06|1333.76|1331.76|0
1584564000000|2020-03-18 20:40:00|1337.18|1335.18|1334.27|1332.27|1341.08|1339.08|1334.01|1332.01|0
1584564300000|2020-03-18 20:45:00|1334.25|1332.25|1335.05|1333.05|1339.55|1337.55|1332.31|1330.31|0
1584564600000|2020-03-18 20:50:00|1335.11|1333.11|1340.85|1338.85|1340.85|1338.85|1335.04|1333.04|0
1584564900000|2020-03-18 20:55:00|1340.83|1338.83|1344.36|1342.36|1344.5|1342.5|1340.83|1338.83|0
1584565200000|2020-03-18 21:00:00|1343.01|1341.01|1342.16|1340.16|1343.09|1341.09|1341.19|1339.19|0
1584565500000|2020-03-18 21:05:00|1342.11|1340.11|1340.94|1338.94|1342.24|1340.24|1340.68|1338.68|0
1584565800000|2020-03-18 21:10:00|1341.06|1339.06|1341.76|1339.76|1341.81|1339.81|1340.85|1338.85|0
1584566100000|2020-03-18 21:15:00|1341.8|1339.8|1339.51|1337.51|1341.8|1339.8|1339.51|1337.51|0
1584566400000|2020-03-18 21:20:00|1339.47|1337.47|1338.89|1336.89|1339.47|1337.47|1337.79|1335.79|0
1584566700000|2020-03-18 21:25:00|1338.93|1336.93|1339.19|1337.19|1339.52|1337.52|1338.56|1336.56|0
1584567000000|2020-03-18 21:30:00|1339.31|1337.31|1339.66|1337.66|1340.2|1338.2|1338.82|1336.82|0
1584567300000|2020-03-18 21:35:00|1339.78|1337.78|1339.99|1337.99|1340.3|1338.3|1339.27|1337.27|0
1584567600000|2020-03-18 21:40:00|1339.78|1337.78|1339.03|1337.03|1339.99|1337.99|1338.98|1336.98|0
1584567900000|2020-03-18 21:45:00|1338.82|1336.82|1338.12|1336.12|1339.03|1337.03|1337.75|1335.75|0
1584568200000|2020-03-18 21:50:00|1338.29|1336.29|1338.92|1336.92|1339.05|1337.05|1337.83|1335.83|0
1584568500000|2020-03-18 21:55:00|1339.05|1337.05|1340.49|1338.49|1340.49|1338.49|1339.01|1337.01|0
1584568800000|2020-03-18 22:00:00|1340.16|1338.16|1326.31|1324.31|1342.94|1340.94|1326.29|1324.29|0
1584569100000|2020-03-18 22:05:00|1326.43|1324.43|1320.44|1318.44|1328.96|1326.96|1320.05|1318.05|0
1584569400000|2020-03-18 22:10:00|1320.36|1318.36|1324.09|1322.09|1327.38|1325.38|1318.25|1316.25|0
1584569700000|2020-03-18 22:15:00|1324.07|1322.07|1333.73|1331.73|1334|1332|1320.84|1318.84|0
1584570000000|2020-03-18 22:20:00|1333.74|1331.74|1335.37|1333.37|1337.01|1335.01|1328.31|1326.31|0
1584570300000|2020-03-18 22:25:00|1335.36|1333.36|1326.96|1324.96|1338.44|1336.44|1326.96|1324.96|0
1584570600000|2020-03-18 22:30:00|1326.92|1324.92|1328.03|1326.03|1330.61|1328.61|1323.63|1321.63|0
1584570900000|2020-03-18 22:35:00|1327.97|1325.97|1335.57|1333.57|1335.57|1333.57|1325.4|1323.4|0
1584571200000|2020-03-18 22:40:00|1335.7|1333.7|1336.2|1334.2|1338.31|1336.31|1332.01|1330.01|0
1584571500000|2020-03-18 22:45:00|1336.24|1334.24|1347.43|1345.43|1348.44|1346.44|1330.9|1328.9|0
1584571800000|2020-03-18 22:50:00|1347.34|1345.34|1355.66|1353.66|1359.19|1357.19|1343.5|1341.5|0
1584572100000|2020-03-18 22:55:00|1355.68|1353.68|1364.11|1362.11|1376.43|1374.43|1351.33|1349.33|0
1584572400000|2020-03-18 23:00:00|1364.07|1362.07|1360.99|1358.99|1365.5|1363.5|1354.31|1352.31|0
1584572700000|2020-03-18 23:05:00|1361|1359|1347.64|1345.64|1361.72|1359.72|1347.21|1345.21|0
1584573000000|2020-03-18 23:10:00|1347.62|1345.62|1350.98|1348.98|1356.96|1354.96|1347.62|1345.62|0
1584573300000|2020-03-18 23:15:00|1350.99|1348.99|1354.04|1352.04|1359.9|1357.9|1350.03|1348.03|0
1584573600000|2020-03-18 23:20:00|1354.09|1352.09|1357.99|1355.99|1360.93|1358.93|1353.36|1351.36|0
1584573900000|2020-03-18 23:25:00|1358.06|1356.06|1361.6|1359.6|1367.41|1365.41|1358.06|1356.06|0
1584574200000|2020-03-18 23:30:00|1361.61|1359.61|1372.51|1370.51|1372.98|1370.98|1361.61|1359.61|0
1584574500000|2020-03-18 23:35:00|1372.11|1370.11|1375.27|1373.27|1376.4|1374.4|1370.01|1368.01|0
1584574800000|2020-03-18 23:40:00|1375.14|1373.14|1375.5|1373.5|1376.07|1374.07|1371.14|1369.14|0
1584575100000|2020-03-18 23:45:00|1375.47|1373.47|1374.91|1372.91|1375.47|1373.47|1368.31|1366.31|0
1584575400000|2020-03-18 23:50:00|1374.9|1372.9|1374.53|1372.53|1375.59|1373.59|1373.67|1371.67|0
1584575700000|2020-03-18 23:55:00|1374.54|1372.54|1366.88|1364.88|1376.4|1374.4|1366.66|1364.66|0
1584576000000|2020-03-19 00:00:00|1366.9|1364.9|1368.32|1366.32|1374.34|1372.34|1366.41|1364.41|0
1584576300000|2020-03-19 00:05:00|1368.33|1366.33|1365.44|1363.44|1371.93|1369.93|1363.63|1361.63|0
1584576600000|2020-03-19 00:10:00|1365.45|1363.45|1362.21|1360.21|1366.2|1364.2|1358.21|1356.21|0
1584576900000|2020-03-19 00:15:00|1362.2|1360.2|1377.78|1375.78|1378.23|1376.23|1360.23|1358.23|0
1584577200000|2020-03-19 00:20:00|1377.72|1375.72|1372.93|1370.93|1378.74|1376.74|1371.83|1369.83|0
1584577500000|2020-03-19 00:25:00|1372.99|1370.99|1376.97|1374.97|1379.18|1377.18|1372.89|1370.89|0
1584577800000|2020-03-19 00:30:00|1377.03|1375.03|1375.43|1373.43|1378.1|1376.1|1373.72|1371.72|0
1584578100000|2020-03-19 00:35:00|1375.44|1373.44|1373.94|1371.94|1376.46|1374.46|1373.94|1371.94|0
1584578400000|2020-03-19 00:40:00|1373.95|1371.95|1368.2|1366.2|1373.99|1371.99|1367.76|1365.76|0
1584578700000|2020-03-19 00:45:00|1368.21|1366.21|1362.81|1360.81|1370.27|1368.27|1361.78|1359.78|0
1584579000000|2020-03-19 00:50:00|1362.82|1360.82|1356.75|1354.75|1363.21|1361.21|1353.9|1351.9|0
1584579300000|2020-03-19 00:55:00|1356.77|1354.77|1355.51|1353.51|1359.58|1357.58|1351.44|1349.44|0
1584579600000|2020-03-19 01:00:00|1355.47|1353.47|1351.26|1349.26|1356.96|1354.96|1351.04|1349.04|0
1584579900000|2020-03-19 01:05:00|1351.2|1349.2|1342.23|1340.23|1352.41|1350.41|1342.19|1340.19|0
1584580200000|2020-03-19 01:10:00|1342.22|1340.22|1352.73|1350.73|1354.4|1352.4|1342.22|1340.22|0
1584580500000|2020-03-19 01:15:00|1352.72|1350.72|1351.97|1349.97|1354.92|1352.92|1346.37|1344.37|0
1584580800000|2020-03-19 01:20:00|1351.92|1349.92|1354.95|1352.95|1357.7|1355.7|1351.71|1349.71|0
1584581100000|2020-03-19 01:25:00|1354.89|1352.89|1359.97|1357.97|1361.82|1359.82|1354.73|1352.73|0
1584581400000|2020-03-19 01:30:00|1360.03|1358.03|1354.45|1352.45|1361|1359|1353.3|1351.3|0
1584581700000|2020-03-19 01:35:00|1354.52|1352.52|1348.28|1346.28|1356.14|1354.14|1347.73|1345.73|0
1584582000000|2020-03-19 01:40:00|1348.19|1346.19|1344.09|1342.09|1348.51|1346.51|1344.09|1342.09|0
1584582300000|2020-03-19 01:45:00|1344.08|1342.08|1346.21|1344.21|1346.78|1344.78|1342.74|1340.74|0
1584582600000|2020-03-19 01:50:00|1346.37|1344.37|1344.68|1342.68|1347.43|1345.43|1343.98|1341.98|0
1584582900000|2020-03-19 01:55:00|1344.65|1342.65|1340.25|1338.25|1345.85|1343.85|1339.42|1337.42|0
1584583200000|2020-03-19 02:00:00|1340.26|1338.26|1329.83|1327.83|1340.34|1338.34|1329.83|1327.83|0
1584583500000|2020-03-19 02:05:00|1329.85|1327.85|1330.43|1328.43|1335.88|1333.88|1328.34|1326.34|0
1584583800000|2020-03-19 02:10:00|1330.49|1328.49|1328.19|1326.19|1330.65|1328.65|1319.8|1317.8|0
1584584100000|2020-03-19 02:15:00|1328.17|1326.17|1319.02|1317.02|1329.37|1327.37|1318.56|1316.56|0
1584584400000|2020-03-19 02:20:00|1319.08|1317.08|1308.47|1306.47|1322.33|1320.33|1307.95|1305.95|0
1584584700000|2020-03-19 02:25:00|1308.35|1306.35|1306.97|1304.97|1311.38|1309.38|1306.28|1304.28|0
1584585000000|2020-03-19 02:30:00|1306.96|1304.96|1297.07|1295.07|1307.19|1305.19|1297.05|1295.05|0
1584585300000|2020-03-19 02:35:00|1296.92|1294.92|1298.02|1296.02|1305.38|1303.38|1294.32|1292.32|0
1584585600000|2020-03-19 02:40:00|1297.91|1295.91|1309.26|1307.26|1309.42|1307.42|1297.91|1295.91|0
1584585900000|2020-03-19 02:45:00|1309.01|1307.01|1297.45|1295.45|1309.95|1307.95|1292.11|1290.11|0
1584586200000|2020-03-19 02:50:00|1297.38|1295.38|1291.5|1289.5|1303.21|1301.21|1289.47|1287.47|0
1584586500000|2020-03-19 02:55:00|1291.51|1289.51|1286.94|1284.94|1293.65|1291.65|1286.72|1284.72|0
1584586800000|2020-03-19 03:00:00|1286.88|1284.88|1282.61|1280.61|1288.1|1286.1|1282.61|1280.61|0
1584587100000|2020-03-19 03:05:00|1282.54|1280.54|1282.95|1280.95|1286.06|1284.06|1278.8|1276.8|0
1584587400000|2020-03-19 03:10:00|1283.89|1281.89|1285.79|1283.79|1288.85|1286.85|1281.83|1279.83|0
1584587700000|2020-03-19 03:15:00|1285.78|1283.78|1289.39|1287.39|1290.7|1288.7|1285.78|1283.78|0
1584588000000|2020-03-19 03:20:00|1289.4|1287.4|1290.68|1288.68|1296.01|1294.01|1289.14|1287.14|0
1584588300000|2020-03-19 03:25:00|1290.64|1288.64|1289.64|1287.64|1294.93|1292.93|1282.42|1280.42|0
1584588600000|2020-03-19 03:30:00|1289.57|1287.57|1290.48|1288.48|1297.8|1295.8|1285.23|1283.23|0
1584588900000|2020-03-19 03:35:00|1290.43|1288.43|1291.88|1289.88|1295.88|1293.88|1290.28|1288.28|0
1584589200000|2020-03-19 03:40:00|1291.9|1289.9|1294.75|1292.75|1301.24|1299.24|1291.14|1289.14|0
1584589500000|2020-03-19 03:45:00|1294.81|1292.81|1282.71|1280.71|1297.45|1295.45|1280.74|1278.74|0
1584589800000|2020-03-19 03:50:00|1282.68|1280.68|1279.52|1277.52|1283.7|1281.7|1278.82|1276.82|0
1584590100000|2020-03-19 03:55:00|1279.53|1277.53|1271.97|1269.97|1280.43|1278.43|1270.56|1268.56|0
1584590400000|2020-03-19 04:00:00|1271.95|1269.95|1268.24|1266.24|1279.06|1277.06|1267.29|1265.29|0
1584590700000|2020-03-19 04:05:00|1268.29|1266.29|1271|1269|1273.16|1271.16|1267.09|1265.09|0
1584591000000|2020-03-19 04:10:00|1271.07|1269.07|1272.99|1270.99|1275.83|1273.83|1268.99|1266.99|0
1584591300000|2020-03-19 04:15:00|1273.06|1271.06|1276.13|1274.13|1280.22|1278.22|1271.63|1269.63|0
1584591600000|2020-03-19 04:20:00|1276.14|1274.14|1281.32|1279.32|1283.58|1281.58|1274.37|1272.37|0
1584591900000|2020-03-19 04:25:00|1281.54|1279.54|1284|1282|1285.48|1283.48|1279.39|1277.39|0
1584592200000|2020-03-19 04:30:00|1283.81|1281.81|1285.08|1283.08|1286.76|1284.76|1281.92|1279.92|0
1584592500000|2020-03-19 04:35:00|1285.09|1283.09|1283.95|1281.95|1285.36|1283.36|1282.61|1280.61|0
1584592800000|2020-03-19 04:40:00|1283.96|1281.96|1276.67|1274.67|1284.99|1282.99|1276.16|1274.16|0
1584593100000|2020-03-19 04:45:00|1276.91|1274.91|1284.44|1282.44|1285.74|1283.74|1276.59|1274.59|0
1584593400000|2020-03-19 04:50:00|1284.45|1282.45|1283.81|1281.81|1288.45|1286.45|1282.66|1280.66|0
1584593700000|2020-03-19 04:55:00|1283.75|1281.75|1278.03|1276.03|1284.43|1282.43|1278.03|1276.03|0
1584594000000|2020-03-19 05:00:00|1278.22|1276.22|1283.25|1281.25|1283.88|1281.88|1277.94|1275.94|0
1584594300000|2020-03-19 05:05:00|1283.4|1281.4|1286.86|1284.86|1289.64|1287.64|1281.37|1279.37|0
1584594600000|2020-03-19 05:10:00|1286.88|1284.88|1292.28|1290.28|1292.28|1290.28|1286.88|1284.88|0
1584594900000|2020-03-19 05:15:00|1292.47|1290.47|1295.03|1293.03|1297.37|1295.37|1291.97|1289.97|0
1584595200000|2020-03-19 05:20:00|1295.02|1293.02|1299.76|1297.76|1299.77|1297.77|1292.52|1290.52|0
1584595500000|2020-03-19 05:25:00|1299.78|1297.78|1298.47|1296.47|1300.79|1298.79|1297.15|1295.15|0
1584595800000|2020-03-19 05:30:00|1298.48|1296.48|1297.13|1295.13|1299.61|1297.61|1294.88|1292.88|0
1584596100000|2020-03-19 05:35:00|1297.12|1295.12|1298.59|1296.59|1301.25|1299.25|1295.3|1293.3|0
1584596400000|2020-03-19 05:40:00|1298.58|1296.58|1306.38|1304.38|1306.64|1304.64|1297.46|1295.46|0
1584596700000|2020-03-19 05:45:00|1306.41|1304.41|1303.68|1301.68|1311.71|1309.71|1302.88|1300.88|0
1584597000000|2020-03-19 05:50:00|1303.7|1301.7|1304.13|1302.13|1306.77|1304.77|1302.49|1300.49|0
1584597300000|2020-03-19 05:55:00|1304.19|1302.19|1303.73|1301.73|1306.96|1304.96|1303.27|1301.27|0
1584597600000|2020-03-19 06:00:00|1303.61|1301.61|1322.61|1320.61|1322.85|1320.85|1303.29|1301.29|0
1584597900000|2020-03-19 06:05:00|1322.8|1320.8|1321.44|1319.44|1331.95|1329.95|1321.44|1319.44|0
1584598200000|2020-03-19 06:10:00|1321.47|1319.47|1322.27|1320.27|1322.82|1320.82|1314.99|1312.99|0
1584598500000|2020-03-19 06:15:00|1322.26|1320.26|1321.47|1319.47|1325.39|1323.39|1319.25|1317.25|0
1584598800000|2020-03-19 06:20:00|1321.48|1319.48|1324.77|1322.77|1330.21|1328.21|1321.13|1319.13|0
1584599100000|2020-03-19 06:25:00|1324.8|1322.8|1322|1320|1324.86|1322.86|1320.34|1318.34|0
1584599400000|2020-03-19 06:30:00|1322.07|1320.07|1322.85|1320.85|1322.85|1320.85|1320.38|1318.38|0
1584599700000|2020-03-19 06:35:00|1322.86|1320.86|1329.47|1327.47|1329.63|1327.63|1322.78|1320.78|0
1584600000000|2020-03-19 06:40:00|1329.48|1327.48|1336.66|1334.66|1339.96|1337.96|1329.26|1327.26|0
1584600300000|2020-03-19 06:45:00|1336.63|1334.63|1338.33|1336.33|1338.33|1336.33|1333.51|1331.51|0
1584600600000|2020-03-19 06:50:00|1338.26|1336.26|1350.39|1348.39|1354.95|1352.95|1338.11|1336.11|0
1584600900000|2020-03-19 06:55:00|1350.23|1348.23|1346.58|1344.58|1352.16|1350.16|1345.8|1343.8|0
1584601200000|2020-03-19 07:00:00|1346.59|1344.59|1347.63|1345.63|1348.75|1346.75|1344.96|1342.96|0
1584601500000|2020-03-19 07:05:00|1347.5|1345.5|1338.62|1336.62|1347.67|1345.67|1330.28|1328.28|0
1584601800000|2020-03-19 07:10:00|1338.55|1336.55|1334.41|1332.41|1339.64|1337.64|1332.26|1330.26|0
1584602100000|2020-03-19 07:15:00|1334.46|1332.46|1343.15|1341.15|1344.16|1342.16|1334.46|1332.46|0
1584602400000|2020-03-19 07:20:00|1343.11|1341.11|1340.13|1338.13|1343.11|1341.11|1338.68|1336.68|0
1584602700000|2020-03-19 07:25:00|1340.05|1338.05|1352.32|1350.32|1352.32|1350.32|1339.25|1337.25|0
1584603000000|2020-03-19 07:30:00|1352.57|1350.57|1348.38|1346.38|1356.35|1354.35|1348.13|1346.13|76
1584603300000|2020-03-19 07:35:00|1348.01|1346.01|1347.26|1345.26|1348.13|1346.13|1343.63|1341.63|21
1584603600000|2020-03-19 07:40:00|1347.13|1345.13|1348.88|1346.88|1349.13|1347.13|1346.63|1344.63|70
1584603900000|2020-03-19 07:45:00|1349.01|1347.01|1345.76|1343.76|1349.13|1347.13|1344.88|1342.88|35
1584604200000|2020-03-19 07:50:00|1345.38|1343.38|1342.38|1340.38|1345.88|1343.88|1339.51|1337.51|78
1584604500000|2020-03-19 07:55:00|1341.95|1339.95|1348.77|1346.77|1350|1348|1341.61|1339.61|0
1584604800000|2020-03-19 08:00:00|1348.83|1346.83|1354.38|1353.38|1371.88|1370.88|1342.51|1341.51|8061
1584605100000|2020-03-19 08:05:00|1354.13|1353.13|1345.38|1344.38|1354.13|1353.13|1333.63|1332.63|1840
1584605400000|2020-03-19 08:10:00|1345.51|1344.51|1343.01|1342.01|1356.38|1355.38|1342.76|1341.76|2776
1584605700000|2020-03-19 08:15:00|1343.13|1342.13|1353.88|1352.88|1353.88|1352.88|1341.26|1340.26|3960
1584606000000|2020-03-19 08:20:00|1354.13|1353.13|1353.38|1352.38|1358.76|1357.76|1350.51|1349.51|4469
1584606300000|2020-03-19 08:25:00|1353.13|1352.13|1354.88|1353.88|1356.13|1355.13|1342.13|1341.13|3587
1584606600000|2020-03-19 08:30:00|1355.13|1354.13|1356.88|1355.88|1357.76|1356.76|1349.01|1348.01|3582
1584606900000|2020-03-19 08:35:00|1357.13|1356.13|1349.13|1348.13|1359.38|1358.38|1348.88|1347.88|2288
1584607200000|2020-03-19 08:40:00|1349.01|1348.01|1353.76|1352.76|1357.01|1356.01|1346.88|1345.88|1958
1584607500000|2020-03-19 08:45:00|1354.13|1353.13|1354.38|1353.38|1355.26|1354.26|1347.76|1346.76|1881
1584607800000|2020-03-19 08:50:00|1354.51|1353.51|1358.88|1357.88|1360.51|1359.51|1353.88|1352.88|2355
1584608100000|2020-03-19 08:55:00|1358.76|1357.76|1359.26|1358.26|1360.38|1359.38|1355.63|1354.63|1568
1584608400000|2020-03-19 09:00:00|1359.51|1358.51|1359.63|1358.63|1365.38|1364.38|1356.01|1355.01|1576
1584608700000|2020-03-19 09:05:00|1359.51|1358.51|1364.63|1363.63|1365.63|1364.63|1357.88|1356.88|1306
1584609000000|2020-03-19 09:10:00|1364.51|1363.51|1366.38|1365.38|1369.51|1368.51|1363.38|1362.38|1648
1584609300000|2020-03-19 09:15:00|1366.63|1365.63|1364.63|1363.63|1369.26|1368.26|1362.63|1361.63|1269
1584609600000|2020-03-19 09:20:00|1363.88|1362.88|1357.88|1356.88|1367.01|1366.01|1357.63|1356.63|1978
1584609900000|2020-03-19 09:25:00|1357.76|1356.76|1355.38|1354.38|1359.76|1358.76|1354.63|1353.63|1132
1584610200000|2020-03-19 09:30:00|1355.88|1354.88|1356.63|1355.63|1357.38|1356.38|1352.63|1351.63|1808
1584610500000|2020-03-19 09:35:00|1356.76|1355.76|1358.88|1357.88|1359.01|1358.01|1354.63|1353.63|1453
1584610800000|2020-03-19 09:40:00|1358.76|1357.76|1363.63|1362.63|1363.88|1362.88|1357.51|1356.51|1109
1584611100000|2020-03-19 09:45:00|1363.51|1362.51|1360.13|1359.13|1363.63|1362.63|1359.26|1358.26|1775
1584611400000|2020-03-19 09:50:00|1360.38|1359.38|1358.88|1357.88|1363.38|1362.38|1358.26|1357.26|1182
1584611700000|2020-03-19 09:55:00|1358.76|1357.76|1361.63|1360.63|1365.63|1364.63|1357.51|1356.51|948
1584612000000|2020-03-19 10:00:00|1361.38|1360.38|1358.13|1357.13|1361.38|1360.38|1356.51|1355.51|996
1584612300000|2020-03-19 10:05:00|1358.26|1357.26|1351.01|1350.01|1358.76|1357.76|1349.51|1348.51|1922
1584612600000|2020-03-19 10:10:00|1350.88|1349.88|1349.63|1348.63|1353.63|1352.63|1349.51|1348.51|1397
1584612900000|2020-03-19 10:15:00|1349.51|1348.51|1347.38|1346.38|1350.51|1349.51|1346.13|1345.13|1691
1584613200000|2020-03-19 10:20:00|1347.01|1346.01|1350.38|1349.38|1351.51|1350.51|1345.76|1344.76|1138
1584613500000|2020-03-19 10:25:00|1350.26|1349.26|1350.63|1349.63|1350.76|1349.76|1348.63|1347.63|595
1584613800000|2020-03-19 10:30:00|1350.51|1349.51|1346.38|1345.38|1351.76|1350.76|1346.13|1345.13|1131
1584614100000|2020-03-19 10:35:00|1346.88|1345.88|1349.76|1348.76|1351.38|1350.38|1345.76|1344.76|1809
1584614400000|2020-03-19 10:40:00|1349.88|1348.88|1351.88|1350.88|1355.13|1354.13|1349.01|1348.01|1236
1584614700000|2020-03-19 10:45:00|1352.01|1351.01|1350.13|1349.13|1353.01|1352.01|1347.63|1346.63|956
1584615000000|2020-03-19 10:50:00|1350.01|1349.01|1349.88|1348.88|1353.13|1352.13|1349.38|1348.38|1697
1584615300000|2020-03-19 10:55:00|1350.01|1349.01|1345.76|1344.76|1350.76|1349.76|1343.63|1342.63|1987
1584615600000|2020-03-19 11:00:00|1345.63|1344.63|1350.26|1349.26|1351.38|1350.38|1344.13|1343.13|1875
1584615900000|2020-03-19 11:05:00|1350.38|1349.38|1346.76|1345.76|1351.01|1350.01|1344.38|1343.38|1482
1584616200000|2020-03-19 11:10:00|1346.63|1345.63|1351.13|1350.13|1352.76|1351.76|1344.63|1343.63|937
1584616500000|2020-03-19 11:15:00|1351.26|1350.26|1350.26|1349.26|1355.63|1354.63|1350.26|1349.26|779
1584616800000|2020-03-19 11:20:00|1350.38|1349.38|1349.63|1348.63|1351.13|1350.13|1347.13|1346.13|511
1584617100000|2020-03-19 11:25:00|1349.76|1348.76|1347.88|1346.88|1351.51|1350.51|1346.88|1345.88|956
1584617400000|2020-03-19 11:30:00|1347.76|1346.76|1346.13|1345.13|1348.63|1347.63|1341.38|1340.38|1449
1584617700000|2020-03-19 11:35:00|1346.01|1345.01|1337.38|1336.38|1346.38|1345.38|1337.26|1336.26|981
1584618000000|2020-03-19 11:40:00|1337.26|1336.26|1339.63|1338.63|1340.13|1339.13|1335.88|1334.88|1056
1584618300000|2020-03-19 11:45:00|1339.76|1338.76|1351.26|1350.26|1351.26|1350.26|1338.63|1337.63|1218
1584618600000|2020-03-19 11:50:00|1351.51|1350.51|1348.13|1347.13|1353.76|1352.76|1345.88|1344.88|1072
1584618900000|2020-03-19 11:55:00|1348.38|1347.38|1347.63|1346.63|1350.51|1349.51|1345.88|1344.88|1176
1584619200000|2020-03-19 12:00:00|1347.88|1346.88|1352.13|1351.13|1354.01|1353.01|1347.51|1346.51|1110
1584619500000|2020-03-19 12:05:00|1351.88|1350.88|1355.26|1354.26|1356.13|1355.13|1351.63|1350.63|1200
1584619800000|2020-03-19 12:10:00|1355.38|1354.38|1355.51|1354.51|1356.76|1355.76|1352.01|1351.01|1024
1584620100000|2020-03-19 12:15:00|1355.76|1354.76|1353.01|1352.01|1355.76|1354.76|1349.51|1348.51|922
1584620400000|2020-03-19 12:20:00|1353.26|1352.26|1348.76|1347.76|1354.26|1353.26|1348.51|1347.51|1515
1584620700000|2020-03-19 12:25:00|1348.63|1347.63|1346.26|1345.26|1348.76|1347.76|1344.01|1343.01|1296
1584621000000|2020-03-19 12:30:00|1346.38|1345.38|1344.63|1343.63|1347.51|1346.51|1344.01|1343.01|674
1584621300000|2020-03-19 12:35:00|1344.76|1343.76|1344.88|1343.88|1347.88|1346.88|1343.26|1342.26|1275
1584621600000|2020-03-19 12:40:00|1344.76|1343.76|1350.13|1349.13|1350.38|1349.38|1343.51|1342.51|711
1584621900000|2020-03-19 12:45:00|1350.26|1349.26|1349.51|1348.51|1350.63|1349.63|1345.51|1344.51|1577
1584622200000|2020-03-19 12:50:00|1349.38|1348.38|1346.63|1345.63|1349.38|1348.38|1345.51|1344.51|761
1584622500000|2020-03-19 12:55:00|1346.76|1345.76|1346.26|1345.26|1347.88|1346.88|1342.01|1341.01|1652
1584622800000|2020-03-19 13:00:00|1346.63|1345.63|1341.76|1340.76|1348.51|1347.51|1341.01|1340.01|1246
1584623100000|2020-03-19 13:05:00|1341.88|1340.88|1341.88|1340.88|1345.13|1344.13|1339.63|1338.63|776
1584623400000|2020-03-19 13:10:00|1342.01|1341.01|1341.76|1340.76|1344.63|1343.63|1340.38|1339.38|1052
1584623700000|2020-03-19 13:15:00|1341.01|1340.01|1343.26|1342.26|1344.26|1343.26|1340.51|1339.51|685
1584624000000|2020-03-19 13:20:00|1343.13|1342.13|1334.88|1333.88|1343.26|1342.26|1334.76|1333.76|2070
1584624300000|2020-03-19 13:25:00|1334.76|1333.76|1337.01|1336.01|1338.63|1337.63|1333.13|1332.13|733
1584624600000|2020-03-19 13:30:00|1336.76|1335.76|1334.13|1333.13|1339.26|1338.26|1330.38|1329.38|1267
1584624900000|2020-03-19 13:35:00|1334.26|1333.26|1335.01|1334.01|1338.38|1337.38|1332.13|1331.13|1277
1584625200000|2020-03-19 13:40:00|1335.38|1334.38|1333.51|1332.51|1335.38|1334.38|1329.51|1328.51|1361
1584625500000|2020-03-19 13:45:00|1333.38|1332.38|1338.63|1337.63|1340.01|1339.01|1330.38|1329.38|1743
1584625800000|2020-03-19 13:50:00|1338.76|1337.76|1342.51|1341.51|1342.63|1341.63|1335.63|1334.63|1792
1584626100000|2020-03-19 13:55:00|1342.38|1341.38|1348.13|1347.13|1349.63|1348.63|1342.38|1341.38|2106
1584626400000|2020-03-19 14:00:00|1348.26|1347.26|1347.76|1346.76|1350.88|1349.88|1343.76|1342.76|1583
1584626700000|2020-03-19 14:05:00|1347.88|1346.88|1352.88|1351.88|1353.63|1352.63|1347.76|1346.76|1705
1584627000000|2020-03-19 14:10:00|1353.01|1352.01|1355.13|1354.13|1356.38|1355.38|1349.01|1348.01|1283
1584627300000|2020-03-19 14:15:00|1355.38|1354.38|1356.51|1355.51|1360.26|1359.26|1355.26|1354.26|2325
1584627600000|2020-03-19 14:20:00|1356.38|1355.38|1356.13|1355.13|1358.63|1357.63|1352.63|1351.63|1363
1584627900000|2020-03-19 14:25:00|1355.88|1354.88|1363.76|1362.76|1366.38|1365.38|1355.13|1354.13|2751
1584628200000|2020-03-19 14:30:00|1363.88|1362.88|1365.13|1364.13|1367.13|1366.13|1360.13|1359.13|1615
1584628500000|2020-03-19 14:35:00|1365.26|1364.26|1355.38|1354.38|1365.26|1364.26|1354.88|1353.88|2195
1584628800000|2020-03-19 14:40:00|1355.76|1354.76|1354.88|1353.88|1358.63|1357.63|1350.88|1349.88|1987
1584629100000|2020-03-19 14:45:00|1354.63|1353.63|1353.13|1352.13|1356.63|1355.63|1352.13|1351.13|1688
1584629400000|2020-03-19 14:50:00|1353.01|1352.01|1353.38|1352.38|1355.76|1354.76|1349.38|1348.38|1583
1584629700000|2020-03-19 14:55:00|1353.51|1352.51|1348.51|1347.51|1357.26|1356.26|1348.51|1347.51|2422
1584630000000|2020-03-19 15:00:00|1348.38|1347.38|1351.01|1350.01|1356.38|1355.38|1348.26|1347.26|1663
1584630300000|2020-03-19 15:05:00|1351.51|1350.51|1353.26|1352.26|1356.51|1355.51|1348.63|1347.63|1651
1584630600000|2020-03-19 15:10:00|1353.38|1352.38|1355.88|1354.88|1356.51|1355.51|1351.01|1350.01|1421
1584630900000|2020-03-19 15:15:00|1356.13|1355.13|1362.01|1361.01|1362.51|1361.51|1353.51|1352.51|2014
1584631200000|2020-03-19 15:20:00|1362.13|1361.13|1366.13|1365.13|1367.76|1366.76|1362.13|1361.13|2604
1584631500000|2020-03-19 15:25:00|1366.26|1365.26|1366.51|1365.51|1370.01|1369.01|1366.13|1365.13|1620
1584631800000|2020-03-19 15:30:00|1366.38|1365.38|1367.38|1366.38|1369.38|1368.38|1365.13|1364.13|1917
1584632100000|2020-03-19 15:35:00|1367.51|1366.51|1370.01|1369.01|1372.01|1371.01|1366.76|1365.76|3301
1584632400000|2020-03-19 15:40:00|1370.13|1369.13|1372.88|1371.88|1374.01|1373.01|1368.13|1367.13|2268
1584632700000|2020-03-19 15:45:00|1373.01|1372.01|1381.13|1380.13|1381.13|1380.13|1371.63|1370.63|2596
1584633000000|2020-03-19 15:50:00|1380.76|1379.76|1383.53|1382.53|1385.65|1384.65|1377.38|1376.38|3327
1584633300000|2020-03-19 15:55:00|1383.4|1382.4|1382.65|1381.65|1388.15|1387.15|1380.65|1379.65|3803
1584633600000|2020-03-19 16:00:00|1382.9|1381.9|1384.65|1383.65|1386.78|1385.78|1380.53|1379.53|2664
1584633900000|2020-03-19 16:05:00|1384.4|1383.4|1385.6|1384.6|1388.78|1387.78|1384.28|1383.28|1653
1584634200000|2020-03-19 16:10:00|1385.22|1384.22|1372.57|1371.57|1388.6|1387.6|1372.57|1371.57|2571
1584634500000|2020-03-19 16:15:00|1372.19|1371.19|1375.51|1374.51|1376.26|1375.26|1362.64|1361.64|3642
1584634800000|2020-03-19 16:20:00|1375.14|1374.14|1379.27|1377.27|1380.76|1379.76|1375.01|1374.01|14062
1584635100000|2020-03-19 16:25:00|1379.29|1377.29|1387.57|1385.57|1387.61|1385.61|1372.96|1370.96|4427
1584635400000|2020-03-19 16:30:00|1387.83|1385.83|1384.64|1382.64|1388.37|1386.37|1380.89|1378.89|986
1584635700000|2020-03-19 16:35:00|1384.51|1382.51|1382.14|1380.14|1384.89|1382.89|1381.39|1379.39|2776
1584636000000|2020-03-19 16:40:00|1382.26|1380.26|1387.14|1385.14|1387.14|1385.14|1381.14|1379.14|423
1584636300000|2020-03-19 16:45:00|1386.64|1384.64|1383.26|1381.26|1388.89|1386.89|1382.89|1380.89|221
1584636600000|2020-03-19 16:50:00|1383.01|1381.01|1387.01|1385.01|1387.01|1385.01|1383.01|1381.01|197
1584636900000|2020-03-19 16:55:00|1387.14|1385.14|1393.83|1391.83|1394.51|1392.51|1385.64|1383.64|267
1584637200000|2020-03-19 17:00:00|1393.81|1391.81|1391.29|1389.29|1395.81|1393.81|1389.11|1387.11|0
1584637500000|2020-03-19 17:05:00|1391.28|1389.28|1391.96|1389.96|1395.04|1393.04|1389.64|1387.64|0
1584637800000|2020-03-19 17:10:00|1392.28|1390.28|1392.2|1390.2|1396.32|1394.32|1391.81|1389.81|0
1584638100000|2020-03-19 17:15:00|1392.21|1390.21|1390.99|1388.99|1394.44|1392.44|1388.56|1386.56|0
1584638400000|2020-03-19 17:20:00|1391.01|1389.01|1392.02|1390.02|1393.57|1391.57|1389.36|1387.36|0
1584638700000|2020-03-19 17:25:00|1392.01|1390.01|1383.63|1381.63|1392.29|1390.29|1382.41|1380.41|0
1584639000000|2020-03-19 17:30:00|1383.64|1381.64|1387.57|1385.57|1388.08|1386.08|1382.23|1380.23|1076
1584639300000|2020-03-19 17:35:00|1387.54|1385.54|1390.67|1388.67|1391.92|1389.92|1386.23|1384.23|0
1584639600000|2020-03-19 17:40:00|1390.63|1388.63|1390.98|1388.98|1392.08|1390.08|1386.74|1384.74|0
1584639900000|2020-03-19 17:45:00|1390.96|1388.96|1391.18|1389.18|1393.84|1391.84|1389.96|1387.96|0
1584640200000|2020-03-19 17:50:00|1391.03|1389.03|1401.08|1399.08|1401.66|1399.66|1390.7|1388.7|0
1584640500000|2020-03-19 17:55:00|1401.06|1399.06|1394.28|1392.28|1402.54|1400.54|1392.84|1390.84|0
1584640800000|2020-03-19 18:00:00|1394.29|1392.29|1390.86|1388.86|1396.73|1394.73|1389.5|1387.5|0
1584641100000|2020-03-19 18:05:00|1390.83|1388.83|1392.53|1390.53|1394.15|1392.15|1388.13|1386.13|0
1584641400000|2020-03-19 18:10:00|1392.52|1390.52|1394.81|1392.81|1395.56|1393.56|1391.57|1389.57|0
1584641700000|2020-03-19 18:15:00|1394.68|1392.68|1395.84|1393.84|1395.96|1393.96|1391.49|1389.49|0
1584642000000|2020-03-19 18:20:00|1395.82|1393.82|1399.61|1397.61|1399.91|1397.91|1393.06|1391.06|0
1584642300000|2020-03-19 18:25:00|1399.67|1397.67|1394.49|1392.49|1401.63|1399.63|1393.87|1391.87|0
1584642600000|2020-03-19 18:30:00|1394.34|1392.34|1400.39|1398.39|1401.31|1399.31|1393.39|1391.39|0
1584642900000|2020-03-19 18:35:00|1400.34|1398.34|1408.33|1406.33|1409.22|1407.22|1399.73|1397.73|0
1584643200000|2020-03-19 18:40:00|1408.37|1406.37|1411.12|1409.12|1415.57|1413.57|1408.34|1406.34|0
1584643500000|2020-03-19 18:45:00|1411.08|1409.08|1410.43|1408.43|1411.33|1409.33|1407.19|1405.19|0
1584643800000|2020-03-19 18:50:00|1410.44|1408.44|1401.58|1399.58|1412.53|1410.53|1400.46|1398.46|0
1584644100000|2020-03-19 18:55:00|1401.62|1399.62|1401.91|1399.91|1404.28|1402.28|1398.81|1396.81|0
1584644400000|2020-03-19 19:00:00|1401.84|1399.84|1397.6|1395.6|1401.84|1399.84|1393.78|1391.78|0
1584644700000|2020-03-19 19:05:00|1397.63|1395.63|1389.73|1387.73|1399.11|1397.11|1389.71|1387.71|0
1584645000000|2020-03-19 19:10:00|1389.75|1387.75|1393.38|1391.38|1396|1394|1385.62|1383.62|0
1584645300000|2020-03-19 19:15:00|1393.44|1391.44|1395.17|1393.17|1399.75|1397.75|1388.87|1386.87|0
1584645600000|2020-03-19 19:20:00|1395.15|1393.15|1397.21|1395.21|1399.63|1397.63|1394.07|1392.07|0
1584645900000|2020-03-19 19:25:00|1397.53|1395.53|1395.24|1393.24|1399.47|1397.47|1395.24|1393.24|0
1584646200000|2020-03-19 19:30:00|1395.3|1393.3|1393.47|1391.47|1397.23|1395.23|1387.98|1385.98|0
1584646500000|2020-03-19 19:35:00|1393.53|1391.53|1394.38|1392.38|1395.12|1393.12|1390.64|1388.64|0
1584646800000|2020-03-19 19:40:00|1394.39|1392.39|1397.92|1395.92|1399.27|1397.27|1391.78|1389.78|0
1584647100000|2020-03-19 19:45:00|1397.99|1395.99|1393.34|1391.34|1399.36|1397.36|1391.6|1389.6|0
1584647400000|2020-03-19 19:50:00|1393.22|1391.22|1385.54|1383.54|1393.22|1391.22|1381.99|1379.99|0
1584647700000|2020-03-19 19:55:00|1385.67|1383.67|1385.19|1383.19|1389.17|1387.17|1383.56|1381.56|0
1584648000000|2020-03-19 20:00:00|1385.13|1383.13|1383.28|1381.28|1387.73|1385.73|1381.67|1379.67|0
1584648300000|2020-03-19 20:05:00|1383.22|1381.22|1382.71|1380.71|1386.71|1384.71|1382.66|1380.66|0
1584648600000|2020-03-19 20:10:00|1382.7|1380.7|1387.4|1385.4|1389.44|1387.44|1380.52|1378.52|0
1584648900000|2020-03-19 20:15:00|1387.46|1385.46|1386.59|1384.59|1388.15|1386.15|1386.59|1384.59|0
1584649200000|2020-03-19 20:20:00|1386.46|1384.46|1387.92|1385.92|1387.92|1385.92|1386.14|1384.14|0
1584649500000|2020-03-19 20:25:00|1387.79|1385.79|1387.01|1385.01|1387.79|1385.79|1386.79|1384.79|0
1584649800000|2020-03-19 20:30:00|1386.8|1384.8|1381.84|1379.84|1386.8|1384.8|1381.6|1379.6|0
1584650100000|2020-03-19 20:35:00|1381.82|1379.82|1380.97|1378.97|1382.86|1380.86|1380.97|1378.97|0
1584650400000|2020-03-19 20:40:00|1380.95|1378.95|1378.96|1376.96|1381.2|1379.2|1378.48|1376.48|0
1584650700000|2020-03-19 20:45:00|1378.94|1376.94|1370.23|1368.23|1379.35|1377.35|1369.18|1367.18|0
1584651000000|2020-03-19 20:50:00|1370.19|1368.19|1372.07|1370.07|1373.53|1371.53|1369.92|1367.92|0
1584651300000|2020-03-19 20:55:00|1372.09|1370.09|1374.41|1372.41|1375.33|1373.33|1371.09|1369.09|0
1584651600000|2020-03-19 21:00:00|1373.99|1371.99|1375.23|1373.23|1375.23|1373.23|1372.86|1370.86|0
1584651900000|2020-03-19 21:05:00|1375.06|1373.06|1374.05|1372.05|1375.2|1373.2|1373.84|1371.84|0
1584652200000|2020-03-19 21:10:00|1374.13|1372.13|1373.84|1371.84|1374.85|1372.85|1373.63|1371.63|0
1584652500000|2020-03-19 21:15:00|1373.93|1371.93|1373.39|1371.39|1374.09|1372.09|1372.2|1370.2|0
1584652800000|2020-03-19 21:20:00|1373.18|1371.18|1373.32|1371.32|1374.02|1372.02|1373.15|1371.15|0
1584653100000|2020-03-19 21:25:00|1373.15|1371.15|1372.36|1370.36|1373.53|1371.53|1372.07|1370.07|0
1584653400000|2020-03-19 21:30:00|1372.07|1370.07|1371.28|1369.28|1372.38|1370.38|1371.11|1369.11|0
1584653700000|2020-03-19 21:35:00|1371.24|1369.24|1370.74|1368.74|1372.21|1370.21|1370.73|1368.73|0
1584654000000|2020-03-19 21:40:00|1371|1369|1371.75|1369.75|1371.84|1369.84|1370.74|1368.74|0
1584654300000|2020-03-19 21:45:00|1371.8|1369.8|1371.48|1369.48|1372.65|1370.65|1371.32|1369.32|0
1584654600000|2020-03-19 21:50:00|1371.65|1369.65|1372.7|1370.7|1372.75|1370.75|1371.48|1369.48|0
1584654900000|2020-03-19 21:55:00|1372.54|1370.54|1373.09|1371.09|1373.49|1371.49|1371.92|1369.92|0
1584655200000|2020-03-19 22:00:00|1372.82|1370.82|1374.75|1372.75|1376.56|1374.56|1366.08|1364.08|0
1584655500000|2020-03-19 22:05:00|1374.71|1372.71|1369.27|1367.27|1380.51|1378.51|1368.42|1366.42|0
1584655800000|2020-03-19 22:10:00|1369.24|1367.24|1377.5|1375.5|1378.99|1376.99|1367.06|1365.06|0
1584656100000|2020-03-19 22:15:00|1377.49|1375.49|1374.94|1372.94|1377.49|1375.49|1371.5|1369.5|0
1584656400000|2020-03-19 22:20:00|1374.81|1372.81|1373.45|1371.45|1378.85|1376.85|1373.39|1371.39|0
1584656700000|2020-03-19 22:25:00|1373.44|1371.44|1376.23|1374.23|1377.31|1375.31|1372.51|1370.51|0
1584657000000|2020-03-19 22:30:00|1376.22|1374.22|1370.82|1368.82|1376.49|1374.49|1369.66|1367.66|0
1584657300000|2020-03-19 22:35:00|1370.83|1368.83|1367.14|1365.14|1371.01|1369.01|1366.95|1364.95|0
1584657600000|2020-03-19 22:40:00|1367.12|1365.12|1368.2|1366.2|1373.65|1371.65|1366.99|1364.99|0
1584657900000|2020-03-19 22:45:00|1368.19|1366.19|1370.04|1368.04|1372.26|1370.26|1368.16|1366.16|0
1584658200000|2020-03-19 22:50:00|1370.08|1368.08|1372.78|1370.78|1374.4|1372.4|1368.22|1366.22|0
1584658500000|2020-03-19 22:55:00|1372.77|1370.77|1363.27|1361.27|1372.85|1370.85|1361.42|1359.42|0
1584658800000|2020-03-19 23:00:00|1363.11|1361.11|1361.29|1359.29|1366.41|1364.41|1360.26|1358.26|0
1584659100000|2020-03-19 23:05:00|1361.28|1359.28|1362.21|1360.21|1364.52|1362.52|1361.2|1359.2|0
1584659400000|2020-03-19 23:10:00|1362.18|1360.18|1363.18|1361.18|1365|1363|1360.14|1358.14|0
1584659700000|2020-03-19 23:15:00|1363.16|1361.16|1369.21|1367.21|1373.31|1371.31|1362.99|1360.99|0
1584660000000|2020-03-19 23:20:00|1369.17|1367.17|1373.51|1371.51|1373.96|1371.96|1367.74|1365.74|0
1584660300000|2020-03-19 23:25:00|1373.39|1371.39|1366.54|1364.54|1373.52|1371.52|1364.69|1362.69|0
1584660600000|2020-03-19 23:30:00|1366.55|1364.55|1366.96|1364.96|1369.46|1367.46|1364.87|1362.87|0
1584660900000|2020-03-19 23:35:00|1366.94|1364.94|1368.58|1366.58|1368.93|1366.93|1364.71|1362.71|0
1584661200000|2020-03-19 23:40:00|1368.62|1366.62|1370.44|1368.44|1370.6|1368.6|1368.1|1366.1|0
1584661500000|2020-03-19 23:45:00|1370.46|1368.46|1372.27|1370.27|1372.44|1370.44|1368.3|1366.3|0
1584661800000|2020-03-19 23:50:00|1372.25|1370.25|1372.44|1370.44|1374.79|1372.79|1371.5|1369.5|0
1584662100000|2020-03-19 23:55:00|1372.49|1370.49|1375.02|1373.02|1376.52|1374.52|1371.08|1369.08|0
1584662400000|2020-03-20 00:00:00|1375|1373|1375.06|1373.06|1376.58|1374.58|1369.32|1367.32|0
1584662700000|2020-03-20 00:05:00|1374.98|1372.98|1372.6|1370.6|1374.98|1372.98|1369.8|1367.8|0
1584663000000|2020-03-20 00:10:00|1372.59|1370.59|1369.66|1367.66|1372.59|1370.59|1366.45|1364.45|0
1584663300000|2020-03-20 00:15:00|1369.65|1367.65|1375.16|1373.16|1377.98|1375.98|1367.38|1365.38|0
1584663600000|2020-03-20 00:20:00|1375.17|1373.17|1382.52|1380.52|1383.19|1381.19|1374.91|1372.91|0
1584663900000|2020-03-20 00:25:00|1382.54|1380.54|1379.75|1377.75|1384.19|1382.19|1379.51|1377.51|0
1584664200000|2020-03-20 00:30:00|1379.74|1377.74|1376.31|1374.31|1379.77|1377.77|1375.1|1373.1|0
1584664500000|2020-03-20 00:35:00|1376.3|1374.3|1380.26|1378.26|1380.32|1378.32|1376.3|1374.3|0
1584664800000|2020-03-20 00:40:00|1380.27|1378.27|1375.87|1373.87|1380.42|1378.42|1375.84|1373.84|0
1584665100000|2020-03-20 00:45:00|1375.81|1373.81|1374.62|1372.62|1376.49|1374.49|1370.78|1368.78|0
1584665400000|2020-03-20 00:50:00|1374.61|1372.61|1374.24|1372.24|1375.22|1373.22|1370.92|1368.92|0
1584665700000|2020-03-20 00:55:00|1374.25|1372.25|1370.17|1368.17|1374.93|1372.93|1367.7|1365.7|0
1584666000000|2020-03-20 01:00:00|1370.16|1368.16|1374.7|1372.7|1374.8|1372.8|1368.17|1366.17|0
1584666300000|2020-03-20 01:05:00|1374.92|1372.92|1378.26|1376.26|1381.36|1379.36|1374.92|1372.92|0
1584666600000|2020-03-20 01:10:00|1378.3|1376.3|1381.66|1379.66|1383.2|1381.2|1376.18|1374.18|0
1584666900000|2020-03-20 01:15:00|1381.75|1379.75|1381.49|1379.49|1385.78|1383.78|1379.48|1377.48|0
1584667200000|2020-03-20 01:20:00|1381.46|1379.46|1393.4|1391.4|1395.39|1393.39|1380.97|1378.97|0
1584667500000|2020-03-20 01:25:00|1393.34|1391.34|1390.27|1388.27|1398.79|1396.79|1388.28|1386.28|0
1584667800000|2020-03-20 01:30:00|1390.05|1388.05|1384.29|1382.29|1390.06|1388.06|1382.84|1380.84|0
1584668100000|2020-03-20 01:35:00|1384.07|1382.07|1377.73|1375.73|1385.86|1383.86|1377.7|1375.7|0
1584668400000|2020-03-20 01:40:00|1377.67|1375.67|1371.58|1369.58|1377.75|1375.75|1371.01|1369.01|0
1584668700000|2020-03-20 01:45:00|1371.54|1369.54|1374.51|1372.51|1376.3|1374.3|1370.04|1368.04|0
1584669000000|2020-03-20 01:50:00|1374.52|1372.52|1377.81|1375.81|1378.11|1376.11|1373.97|1371.97|0
1584669300000|2020-03-20 01:55:00|1377.89|1375.89|1382.26|1380.26|1382.38|1380.38|1373.27|1371.27|0
1584669600000|2020-03-20 02:00:00|1382.25|1380.25|1375.88|1373.88|1383.46|1381.46|1375.88|1373.88|0
1584669900000|2020-03-20 02:05:00|1375.89|1373.89|1380.56|1378.56|1381.54|1379.54|1373.92|1371.92|0
1584670200000|2020-03-20 02:10:00|1380.58|1378.58|1390.37|1388.37|1390.63|1388.63|1380.58|1378.58|0
1584670500000|2020-03-20 02:15:00|1390.36|1388.36|1392.88|1390.88|1393.41|1391.41|1389.89|1387.89|0
1584670800000|2020-03-20 02:20:00|1392.94|1390.94|1393.02|1391.02|1397.27|1395.27|1388.06|1386.06|0
1584671100000|2020-03-20 02:25:00|1393.08|1391.08|1387.74|1385.74|1394.99|1392.99|1385.42|1383.42|0
1584671400000|2020-03-20 02:30:00|1387.77|1385.77|1388.66|1386.66|1390.2|1388.2|1385.08|1383.08|0
1584671700000|2020-03-20 02:35:00|1388.67|1386.67|1388.38|1386.38|1392.36|1390.36|1388.17|1386.17|0
1584672000000|2020-03-20 02:40:00|1388.39|1386.39|1389.97|1387.97|1391.24|1389.24|1387.17|1385.17|0
1584672300000|2020-03-20 02:45:00|1389.91|1387.91|1387.61|1385.61|1391.39|1389.39|1387.6|1385.6|0
1584672600000|2020-03-20 02:50:00|1387.6|1385.6|1389.11|1387.11|1389.41|1387.41|1385.83|1383.83|0
1584672900000|2020-03-20 02:55:00|1389.33|1387.33|1392.1|1390.1|1392.41|1390.41|1388.77|1386.77|0
1584673200000|2020-03-20 03:00:00|1392.03|1390.03|1387.21|1385.21|1392.41|1390.41|1386.7|1384.7|0
1584673500000|2020-03-20 03:05:00|1387.43|1385.43|1387.12|1385.12|1389.76|1387.76|1385.79|1383.79|0
1584673800000|2020-03-20 03:10:00|1387.14|1385.14|1390.09|1388.09|1390.4|1388.4|1387.12|1385.12|0
1584674100000|2020-03-20 03:15:00|1390.08|1388.08|1391.31|1389.31|1392.81|1390.81|1389.25|1387.25|0
1584674400000|2020-03-20 03:20:00|1391.29|1389.29|1387.03|1385.03|1391.84|1389.84|1386.23|1384.23|0
1584674700000|2020-03-20 03:25:00|1387.13|1385.13|1390.64|1388.64|1390.79|1388.79|1386.98|1384.98|0
1584675000000|2020-03-20 03:30:00|1390.65|1388.65|1386.63|1384.63|1390.65|1388.65|1386.37|1384.37|0
1584675300000|2020-03-20 03:35:00|1386.65|1384.65|1388.9|1386.9|1389.14|1387.14|1385.82|1383.82|0
1584675600000|2020-03-20 03:40:00|1388.89|1386.89|1389.97|1387.97|1390.57|1388.57|1388.15|1386.15|0
1584675900000|2020-03-20 03:45:00|1389.95|1387.95|1391.11|1389.11|1392.08|1390.08|1389.51|1387.51|0
1584676200000|2020-03-20 03:50:00|1391.12|1389.12|1389.21|1387.21|1391.12|1389.12|1388.33|1386.33|0
1584676500000|2020-03-20 03:55:00|1389.25|1387.25|1391.07|1389.07|1392.14|1390.14|1389.24|1387.24|0
1584676800000|2020-03-20 04:00:00|1391.11|1389.11|1390.83|1388.83|1391.29|1389.29|1389.68|1387.68|0
1584677100000|2020-03-20 04:05:00|1390.84|1388.84|1391.2|1389.2|1392.25|1390.25|1389.18|1387.18|0
1584677400000|2020-03-20 04:10:00|1391.26|1389.26|1392.4|1390.4|1392.97|1390.97|1390.69|1388.69|0
1584677700000|2020-03-20 04:15:00|1392.45|1390.45|1395.43|1393.43|1396.7|1394.7|1392.43|1390.43|0
1584678000000|2020-03-20 04:20:00|1395.21|1393.21|1399.35|1397.35|1399.38|1397.38|1394.49|1392.49|0
1584678300000|2020-03-20 04:25:00|1399.34|1397.34|1400.58|1398.58|1401.04|1399.04|1398.91|1396.91|0
1584678600000|2020-03-20 04:30:00|1400.56|1398.56|1401.35|1399.35|1401.6|1399.6|1398.66|1396.66|0
1584678900000|2020-03-20 04:35:00|1401.29|1399.29|1403.33|1401.33|1407.61|1405.61|1400.66|1398.66|0
1584679200000|2020-03-20 04:40:00|1403.26|1401.26|1401.68|1399.68|1403.32|1401.32|1399.95|1397.95|0
1584679500000|2020-03-20 04:45:00|1401.62|1399.62|1397.31|1395.31|1401.62|1399.62|1397.13|1395.13|0
1584679800000|2020-03-20 04:50:00|1397.33|1395.33|1396.63|1394.63|1398.8|1396.8|1395.66|1393.66|0
1584680100000|2020-03-20 04:55:00|1396.61|1394.61|1399.2|1397.2|1399.83|1397.83|1395.57|1393.57|0
1584680400000|2020-03-20 05:00:00|1399.24|1397.24|1395.81|1393.81|1399.47|1397.47|1395.04|1393.04|0
1584680700000|2020-03-20 05:05:00|1395.76|1393.76|1394.58|1392.58|1395.76|1393.76|1389.59|1387.59|0
1584681000000|2020-03-20 05:10:00|1394.57|1392.57|1391.57|1389.57|1395.08|1393.08|1390.38|1388.38|0
1584681300000|2020-03-20 05:15:00|1391.55|1389.55|1394.01|1392.01|1394.3|1392.3|1391.06|1389.06|0
1584681600000|2020-03-20 05:20:00|1394|1392|1394|1392|1394.53|1392.53|1391.72|1389.72|0
1584681900000|2020-03-20 05:25:00|1394.01|1392.01|1393.2|1391.2|1395.93|1393.93|1392.25|1390.25|0
1584682200000|2020-03-20 05:30:00|1393.22|1391.22|1394.11|1392.11|1394.69|1392.69|1392.05|1390.05|0
1584682500000|2020-03-20 05:35:00|1394.12|1392.12|1393.46|1391.46|1395.16|1393.16|1391.06|1389.06|0
1584682800000|2020-03-20 05:40:00|1393.59|1391.59|1391.92|1389.92|1394.13|1392.13|1390.98|1388.98|0
1584683100000|2020-03-20 05:45:00|1391.91|1389.91|1392.93|1390.93|1394.43|1392.43|1391.53|1389.53|0
1584683400000|2020-03-20 05:50:00|1392.92|1390.92|1393.46|1391.46|1395.74|1393.74|1391.81|1389.81|0
1584683700000|2020-03-20 05:55:00|1393.47|1391.47|1393.86|1391.86|1395.34|1393.34|1392.57|1390.57|0
1584684000000|2020-03-20 06:00:00|1393.89|1391.89|1398.46|1396.46|1399.55|1397.55|1393.89|1391.89|0
1584684300000|2020-03-20 06:05:00|1398.45|1396.45|1401.92|1399.92|1402.14|1400.14|1398.01|1396.01|0
1584684600000|2020-03-20 06:10:00|1401.91|1399.91|1407.28|1405.28|1408.06|1406.06|1401.9|1399.9|0
1584684900000|2020-03-20 06:15:00|1407.3|1405.3|1409.42|1407.42|1410.96|1408.96|1407.13|1405.13|0
1584685200000|2020-03-20 06:20:00|1409.29|1407.29|1410.64|1408.64|1411.32|1409.32|1408.4|1406.4|0
1584685500000|2020-03-20 06:25:00|1410.69|1408.69|1412.54|1410.54|1412.55|1410.55|1410.14|1408.14|0
1584685800000|2020-03-20 06:30:00|1412.55|1410.55|1411.24|1409.24|1413.27|1411.27|1410.12|1408.12|0
1584686100000|2020-03-20 06:35:00|1411.22|1409.22|1412.51|1410.51|1412.98|1410.98|1410.14|1408.14|0
1584686400000|2020-03-20 06:40:00|1412.52|1410.52|1417.02|1415.02|1419.8|1417.8|1411.96|1409.96|0
1584686700000|2020-03-20 06:45:00|1417.01|1415.01|1419.88|1417.88|1420.88|1418.88|1416.55|1414.55|0
1584687000000|2020-03-20 06:50:00|1419.87|1417.87|1423.72|1421.72|1425.27|1423.27|1419.26|1417.26|0
1584687300000|2020-03-20 06:55:00|1423.7|1421.7|1429.16|1427.16|1429.49|1427.49|1422.92|1420.92|0
1584687600000|2020-03-20 07:00:00|1429.17|1427.17|1423.83|1421.83|1435.15|1433.15|1423.29|1421.29|0
1584687900000|2020-03-20 07:05:00|1423.86|1421.86|1419.73|1417.73|1423.9|1421.9|1418.76|1416.76|0
1584688200000|2020-03-20 07:10:00|1419.74|1417.74|1427.58|1425.58|1427.84|1425.84|1419.74|1417.74|0
1584688500000|2020-03-20 07:15:00|1427.56|1425.56|1425.58|1423.58|1427.56|1425.56|1423.95|1421.95|0
1584688800000|2020-03-20 07:20:00|1425.62|1423.62|1432.56|1430.56|1432.99|1430.99|1423.22|1421.22|0
1584689100000|2020-03-20 07:25:00|1432.55|1430.55|1438.41|1436.41|1439.24|1437.24|1431.55|1429.55|0
1584689400000|2020-03-20 07:30:00|1438.26|1436.26|1427.14|1425.14|1439.18|1437.18|1426.26|1424.26|93
1584689700000|2020-03-20 07:35:00|1427.26|1425.26|1429.76|1427.76|1430.01|1428.01|1426.14|1424.14|45
1584690000000|2020-03-20 07:40:00|1429.64|1427.64|1430.89|1428.89|1430.89|1428.89|1429.51|1427.51|119
1584690300000|2020-03-20 07:45:00|1431.01|1429.01|1430.39|1428.39|1431.14|1429.14|1430.14|1428.14|43
1584690600000|2020-03-20 07:50:00|1430.51|1428.51|1432.51|1430.51|1432.76|1430.76|1430.01|1428.01|110
1584690900000|2020-03-20 07:55:00|1433.08|1431.08|1437.07|1435.07|1437.53|1435.53|1432.65|1430.65|0
1584691200000|2020-03-20 08:00:00|1436.94|1434.94|1417.26|1416.26|1436.94|1434.94|1415.51|1414.51|3241
1584691500000|2020-03-20 08:05:00|1417.14|1416.14|1424.14|1423.14|1425.01|1424.01|1415.89|1414.89|3599
1584691800000|2020-03-20 08:10:00|1424.39|1423.39|1429.39|1428.39|1431.39|1430.39|1422.51|1421.51|2829
1584692100000|2020-03-20 08:15:00|1429.14|1428.14|1423.64|1422.64|1429.39|1428.39|1420.26|1419.26|2728
1584692400000|2020-03-20 08:20:00|1423.14|1422.14|1418.51|1417.51|1426.26|1425.26|1418.39|1417.39|2658
1584692700000|2020-03-20 08:25:00|1418.64|1417.64|1413.26|1412.26|1422.76|1421.76|1413.01|1412.01|3107
1584693000000|2020-03-20 08:30:00|1413.39|1412.39|1410.89|1409.89|1413.64|1412.64|1401.64|1400.64|4790
1584693300000|2020-03-20 08:35:00|1411.14|1410.14|1406.26|1405.26|1413.51|1412.51|1406.01|1405.01|2505
1584693600000|2020-03-20 08:40:00|1406.14|1405.14|1403.76|1402.76|1411.51|1410.51|1401.39|1400.39|2994
1584693900000|2020-03-20 08:45:00|1403.89|1402.89|1413.26|1412.26|1414.39|1413.39|1402.51|1401.51|2478
1584694200000|2020-03-20 08:50:00|1413.01|1412.01|1411.64|1410.64|1416.39|1415.39|1410.26|1409.26|2700
1584694500000|2020-03-20 08:55:00|1411.51|1410.51|1415.89|1414.89|1417.14|1416.14|1409.64|1408.64|1565
1584694800000|2020-03-20 09:00:00|1415.14|1414.14|1416.22|1415.22|1418.97|1417.97|1413.39|1412.39|2703
1584695100000|2020-03-20 09:05:00|1416.34|1415.34|1419.84|1418.84|1420.34|1419.34|1415.34|1414.34|2490
1584695400000|2020-03-20 09:10:00|1419.47|1418.47|1420.84|1419.84|1421.47|1420.47|1417.59|1416.59|2216
1584695700000|2020-03-20 09:15:00|1420.97|1419.97|1422.34|1421.34|1422.47|1421.47|1418.84|1417.84|2358
1584696000000|2020-03-20 09:20:00|1422.47|1421.47|1419.22|1418.22|1423.22|1422.22|1419.09|1418.09|1973
1584696300000|2020-03-20 09:25:00|1419.09|1418.09|1418.22|1417.22|1420.34|1419.34|1416.09|1415.09|2441
1584696600000|2020-03-20 09:30:00|1418.47|1417.47|1418.09|1417.09|1419.72|1418.72|1416.97|1415.97|1278
1584696900000|2020-03-20 09:35:00|1417.97|1416.97|1417.47|1416.47|1418.22|1417.22|1414.59|1413.59|2583
1584697200000|2020-03-20 09:40:00|1417.09|1416.09|1411.84|1410.84|1417.22|1416.22|1411.47|1410.47|3581
1584697500000|2020-03-20 09:45:00|1412.09|1411.09|1411.72|1410.72|1417.09|1416.09|1411.72|1410.72|3079
1584697800000|2020-03-20 09:50:00|1411.47|1410.47|1409.34|1408.34|1415.97|1414.97|1409.22|1408.22|3215
1584698100000|2020-03-20 09:55:00|1409.22|1408.22|1412.34|1411.34|1413.47|1412.47|1408.09|1407.09|1339
1584698400000|2020-03-20 10:00:00|1412.47|1411.47|1411.22|1410.22|1413.22|1412.22|1407.22|1406.22|1382
1584698700000|2020-03-20 10:05:00|1411.34|1410.34|1412.34|1411.34|1413.47|1412.47|1410.09|1409.09|735
1584699000000|2020-03-20 10:10:00|1412.09|1411.09|1409.59|1408.59|1414.34|1413.34|1408.47|1407.47|1330
1584699300000|2020-03-20 10:15:00|1409.72|1408.72|1407.59|1406.59|1409.72|1408.72|1405.97|1404.97|1520
1584699600000|2020-03-20 10:20:00|1407.47|1406.47|1409.22|1408.22|1409.84|1408.84|1406.84|1405.84|1893
1584699900000|2020-03-20 10:25:00|1409.09|1408.09|1404.97|1403.97|1409.97|1408.97|1404.09|1403.09|1868
1584700200000|2020-03-20 10:30:00|1405.09|1404.09|1403.97|1402.97|1407.47|1406.47|1402.84|1401.84|2196
1584700500000|2020-03-20 10:35:00|1403.84|1402.84|1408.22|1407.22|1408.72|1407.72|1402.97|1401.97|1756
1584700800000|2020-03-20 10:40:00|1407.84|1406.84|1405.47|1404.47|1407.97|1406.97|1403.47|1402.47|2261
1584701100000|2020-03-20 10:45:00|1405.34|1404.34|1400.97|1399.97|1405.34|1404.34|1400.22|1399.22|1544
1584701400000|2020-03-20 10:50:00|1401.22|1400.22|1399.59|1398.59|1407.59|1406.59|1399.34|1398.34|2959
1584701700000|2020-03-20 10:55:00|1399.47|1398.47|1401.34|1400.34|1404.22|1403.22|1398.22|1397.22|2389
1584702000000|2020-03-20 11:00:00|1401.09|1400.09|1400.47|1399.47|1401.22|1400.22|1398.47|1397.47|1732
1584702300000|2020-03-20 11:05:00|1400.34|1399.34|1403.84|1402.84|1404.34|1403.34|1399.47|1398.47|1954
1584702600000|2020-03-20 11:10:00|1404.22|1403.22|1400.84|1399.84|1404.22|1403.22|1399.34|1398.34|2230
1584702900000|2020-03-20 11:15:00|1400.97|1399.97|1397.34|1396.34|1400.97|1399.97|1392.47|1391.47|2858
1584703200000|2020-03-20 11:20:00|1397.47|1396.47|1391.59|1390.59|1397.47|1396.47|1391.59|1390.59|1864
1584703500000|2020-03-20 11:25:00|1391.72|1390.72|1393.09|1392.09|1394.84|1393.84|1390.72|1389.72|2052
1584703800000|2020-03-20 11:30:00|1392.97|1391.97|1399.59|1398.59|1399.97|1398.97|1392.72|1391.72|1473
1584704100000|2020-03-20 11:35:00|1399.22|1398.22|1396.47|1395.47|1399.47|1398.47|1393.09|1392.09|2199
1584704400000|2020-03-20 11:40:00|1396.72|1395.72|1391.34|1390.34|1397.22|1396.22|1391.22|1390.22|2299
1584704700000|2020-03-20 11:45:00|1391.22|1390.22|1391.34|1390.34|1394.34|1393.34|1389.09|1388.09|2318
1584705000000|2020-03-20 11:50:00|1391.47|1390.47|1394.22|1393.22|1396.97|1395.97|1390.47|1389.47|2365
1584705300000|2020-03-20 11:55:00|1394.34|1393.34|1396.84|1395.84|1397.22|1396.22|1391.97|1390.97|1424
1584705600000|2020-03-20 12:00:00|1396.97|1395.97|1394.59|1393.59|1397.84|1396.84|1394.59|1393.59|1740
1584705900000|2020-03-20 12:05:00|1394.47|1393.47|1398.72|1397.72|1399.72|1398.72|1394.34|1393.34|1389
1584706200000|2020-03-20 12:10:00|1398.59|1397.59|1393.84|1392.84|1399.47|1398.47|1392.22|1391.22|1392
1584706500000|2020-03-20 12:15:00|1393.72|1392.72|1391.84|1390.84|1395.47|1394.47|1391.09|1390.09|1459
1584706800000|2020-03-20 12:20:00|1391.72|1390.72|1394.09|1393.09|1394.97|1393.97|1391.22|1390.22|1020
1584707100000|2020-03-20 12:25:00|1394.59|1393.59|1389.09|1388.09|1395.72|1394.72|1388.97|1387.97|1553
1584707400000|2020-03-20 12:30:00|1388.84|1387.84|1389.59|1388.59|1390.72|1389.72|1387.22|1386.22|1978
1584707700000|2020-03-20 12:35:00|1389.47|1388.47|1384.47|1383.47|1390.59|1389.59|1383.97|1382.97|1817
1584708000000|2020-03-20 12:40:00|1384.21|1383.21|1384.83|1383.83|1389.21|1388.21|1383.08|1382.08|2133
1584708300000|2020-03-20 12:45:00|1384.71|1383.71|1384.71|1383.71|1387.71|1386.71|1383.08|1382.08|1214
1584708600000|2020-03-20 12:50:00|1384.58|1383.58|1387.21|1386.21|1387.21|1386.21|1381.71|1380.71|1476
1584708900000|2020-03-20 12:55:00|1387.08|1386.08|1382.33|1381.33|1387.21|1386.21|1381.71|1380.71|1619
1584709200000|2020-03-20 13:00:00|1382.21|1381.21|1386.33|1385.33|1387.33|1386.33|1380.83|1379.83|1796
1584709500000|2020-03-20 13:05:00|1386.21|1385.21|1386.58|1385.58|1387.96|1386.96|1384.46|1383.46|1347
1584709800000|2020-03-20 13:10:00|1386.46|1385.46|1386.71|1385.71|1387.21|1386.21|1381.96|1380.96|1982
1584710100000|2020-03-20 13:15:00|1386.83|1385.83|1383.71|1382.71|1387.71|1386.71|1381.96|1380.96|2568
1584710400000|2020-03-20 13:20:00|1383.58|1382.58|1384.08|1383.08|1385.46|1384.46|1382.21|1381.21|1384
1584710700000|2020-03-20 13:25:00|1383.96|1382.96|1386.08|1385.08|1386.96|1385.96|1382.21|1381.21|2601
1584711000000|2020-03-20 13:30:00|1386.33|1385.33|1389.46|1388.46|1389.46|1388.46|1382.83|1381.83|2954
1584711300000|2020-03-20 13:35:00|1389.58|1388.58|1386.46|1385.46|1392.83|1391.83|1386.33|1385.33|3802
1584711600000|2020-03-20 13:40:00|1386.83|1385.83|1380.33|1379.33|1387.83|1386.83|1378.96|1377.96|3793
1584711900000|2020-03-20 13:45:00|1380.46|1379.46|1379.08|1378.08|1382.58|1381.58|1376.46|1375.46|5233
1584712200000|2020-03-20 13:50:00|1378.71|1377.71|1373.58|1372.58|1380.46|1379.46|1373.33|1372.33|3316
1584712500000|2020-03-20 13:55:00|1373.46|1372.46|1374.83|1373.83|1377.58|1376.58|1371.83|1370.83|2835
1584712800000|2020-03-20 14:00:00|1373.46|1372.46|1379.83|1378.83|1381.08|1380.08|1372.71|1371.71|3359
1584713100000|2020-03-20 14:05:00|1380.08|1379.08|1374.71|1373.71|1380.33|1379.33|1372.46|1371.46|2362
1584713400000|2020-03-20 14:10:00|1374.46|1373.46|1373.83|1372.83|1377.83|1376.83|1373.33|1372.33|1953
1584713700000|2020-03-20 14:15:00|1373.71|1372.71|1376.58|1375.58|1378.71|1377.71|1371.96|1370.96|2446
1584714000000|2020-03-20 14:20:00|1376.46|1375.46|1381.71|1380.71|1381.83|1380.83|1374.96|1373.96|2303
1584714300000|2020-03-20 14:25:00|1381.58|1380.58|1380.33|1379.33|1383.46|1382.46|1378.96|1377.96|2589
1584714600000|2020-03-20 14:30:00|1380.21|1379.21|1383.83|1382.83|1384.08|1383.08|1379.33|1378.33|1757
1584714900000|2020-03-20 14:35:00|1383.71|1382.71|1380.46|1379.46|1383.96|1382.96|1379.83|1378.83|1934
1584715200000|2020-03-20 14:40:00|1380.71|1379.71|1380.46|1379.46|1383.46|1382.46|1379.33|1378.33|2508
1584715500000|2020-03-20 14:45:00|1380.33|1379.33|1379.33|1378.33|1381.21|1380.21|1376.33|1375.33|2083
1584715800000|2020-03-20 14:50:00|1379.21|1378.21|1381.83|1380.83|1383.46|1382.46|1378.33|1377.33|1981
1584716100000|2020-03-20 14:55:00|1382.08|1381.08|1384.21|1383.21|1385.83|1384.83|1381.71|1380.71|1977
1584716400000|2020-03-20 15:00:00|1383.83|1382.83|1381.96|1380.96|1385.83|1384.83|1381.58|1380.58|3014
1584716700000|2020-03-20 15:05:00|1382.33|1381.33|1382.83|1381.83|1384.83|1383.83|1376.46|1375.46|2728
1584717000000|2020-03-20 15:10:00|1382.71|1381.71|1379.71|1378.71|1385.21|1384.21|1379.46|1378.46|2279
1584717300000|2020-03-20 15:15:00|1379.83|1378.83|1376.21|1375.21|1380.71|1379.71|1375.71|1374.71|2401
1584717600000|2020-03-20 15:20:00|1376.08|1375.08|1365.46|1364.46|1376.58|1375.58|1365.33|1364.33|4579
1584717900000|2020-03-20 15:25:00|1365.33|1364.33|1369.21|1368.21|1373.21|1372.21|1365.33|1364.33|4007
1584718200000|2020-03-20 15:30:00|1369.08|1368.08|1370.21|1369.21|1372.71|1371.71|1365.71|1364.71|3461
1584718500000|2020-03-20 15:35:00|1369.96|1368.96|1370.33|1369.33|1373.58|1372.58|1366.58|1365.58|2448
1584718800000|2020-03-20 15:40:00|1370.46|1369.46|1367.58|1366.58|1372.83|1371.83|1367.21|1366.21|2837
1584719100000|2020-03-20 15:45:00|1367.46|1366.46|1368.58|1367.58|1369.71|1368.71|1364.33|1363.33|2242
1584719400000|2020-03-20 15:50:00|1368.71|1367.71|1364.71|1363.71|1370.08|1369.08|1363.83|1362.83|3324
1584719700000|2020-03-20 15:55:00|1364.58|1363.58|1369.58|1368.58|1370.83|1369.83|1364.58|1363.58|3399
1584720000000|2020-03-20 16:00:00|1369.71|1368.71|1367.96|1366.96|1371.58|1370.58|1367.58|1366.58|2987
1584720300000|2020-03-20 16:05:00|1367.71|1366.71|1361.58|1360.58|1367.71|1366.71|1361.21|1360.21|3819
1584720600000|2020-03-20 16:10:00|1361.21|1360.21|1364.21|1363.21|1365.96|1364.96|1360.83|1359.83|3245
1584720900000|2020-03-20 16:15:00|1364.08|1363.08|1362.83|1361.83|1364.96|1363.96|1358.21|1357.21|3877
1584721200000|2020-03-20 16:20:00|1362.46|1361.46|1362.59|1360.59|1364.96|1363.96|1360.71|1359.71|6183
1584721500000|2020-03-20 16:25:00|1362.71|1360.71|1358.1|1356.1|1363.05|1361.05|1357.1|1355.1|1328
1584721800000|2020-03-20 16:30:00|1358.14|1356.14|1360.58|1358.58|1360.58|1358.58|1350.71|1348.71|910
1584722100000|2020-03-20 16:35:00|1360.83|1358.83|1359.21|1357.21|1361.58|1359.58|1355.83|1353.83|454
1584722400000|2020-03-20 16:40:00|1359.46|1357.46|1362.21|1360.21|1365.21|1363.21|1358.58|1356.58|259
1584722700000|2020-03-20 16:45:00|1362.33|1360.33|1368.08|1366.08|1368.96|1366.96|1362.33|1360.33|77
1584723000000|2020-03-20 16:50:00|1368.46|1366.46|1369.21|1367.21|1370.58|1368.58|1367.21|1365.21|117
1584723300000|2020-03-20 16:55:00|1369.33|1367.33|1366.15|1364.15|1372.33|1370.33|1364.21|1362.21|41
1584723600000|2020-03-20 17:00:00|1366.17|1364.17|1368.4|1366.4|1374.33|1372.33|1364.26|1362.26|0
1584723900000|2020-03-20 17:05:00|1368.39|1366.39|1372.6|1370.6|1373.82|1371.82|1368.39|1366.39|0
1584724200000|2020-03-20 17:10:00|1372.61|1370.61|1369.4|1367.4|1375.38|1373.38|1369.4|1367.4|0
1584724500000|2020-03-20 17:15:00|1369.41|1367.41|1370.08|1368.08|1372.94|1370.94|1368.12|1366.12|0
1584724800000|2020-03-20 17:20:00|1370.09|1368.09|1362.67|1360.67|1370.12|1368.12|1362.24|1360.24|0
1584725100000|2020-03-20 17:25:00|1362.7|1360.7|1362.29|1360.29|1363.53|1361.53|1359.14|1357.14|0
1584725400000|2020-03-20 17:30:00|1362.26|1360.26|1361.49|1359.49|1365.08|1363.08|1359.9|1357.9|0
1584725700000|2020-03-20 17:35:00|1361.5|1359.5|1363.1|1361.1|1364.2|1362.2|1358.2|1356.2|0
1584726000000|2020-03-20 17:40:00|1363.06|1361.06|1361.99|1359.99|1364.26|1362.26|1360.81|1358.81|0
1584726300000|2020-03-20 17:45:00|1361.98|1359.98|1358.75|1356.75|1364.85|1362.85|1358.75|1356.75|0
1584726600000|2020-03-20 17:50:00|1358.73|1356.73|1359.39|1357.39|1361.53|1359.53|1358.46|1356.46|0
1584726900000|2020-03-20 17:55:00|1359.4|1357.4|1360.83|1358.83|1361.48|1359.48|1358.87|1356.87|0
1584727200000|2020-03-20 18:00:00|1360.85|1358.85|1359.32|1357.32|1361.54|1359.54|1358.06|1356.06|0
1584727500000|2020-03-20 18:05:00|1359.28|1357.28|1362.31|1360.31|1364.58|1362.58|1358.78|1356.78|0
1584727800000|2020-03-20 18:10:00|1362.32|1360.32|1356.8|1354.8|1362.92|1360.92|1356.8|1354.8|0
1584728100000|2020-03-20 18:15:00|1356.65|1354.65|1352.63|1350.63|1356.67|1354.67|1352.57|1350.57|0
1584728400000|2020-03-20 18:20:00|1352.67|1350.67|1351.99|1349.99|1356.3|1354.3|1351.47|1349.47|0
1584728700000|2020-03-20 18:25:00|1351.95|1349.95|1348.68|1346.68|1352.61|1350.61|1346.63|1344.63|0
1584729000000|2020-03-20 18:30:00|1348.75|1346.75|1344.41|1342.41|1351.5|1349.5|1344.01|1342.01|0
1584729300000|2020-03-20 18:35:00|1344.38|1342.38|1343.16|1341.16|1347.42|1345.42|1340.65|1338.65|0
1584729600000|2020-03-20 18:40:00|1343.14|1341.14|1344.04|1342.04|1345.21|1343.21|1340.89|1338.89|0
1584729900000|2020-03-20 18:45:00|1344.09|1342.09|1346.05|1344.05|1349.21|1347.21|1343.72|1341.72|0
1584730200000|2020-03-20 18:50:00|1346.11|1344.11|1338.69|1336.69|1348.19|1346.19|1338.31|1336.31|0
1584730500000|2020-03-20 18:55:00|1338.71|1336.71|1338.31|1336.31|1339.93|1337.93|1332.72|1330.72|0
1584730800000|2020-03-20 19:00:00|1338.39|1336.39|1336.73|1334.73|1342.79|1340.79|1334.84|1332.84|0
1584731100000|2020-03-20 19:05:00|1336.79|1334.79|1337.07|1335.07|1341.22|1339.22|1336.03|1334.03|0
1584731400000|2020-03-20 19:10:00|1336.77|1334.77|1341.55|1339.55|1343.52|1341.52|1335.02|1333.02|0
1584731700000|2020-03-20 19:15:00|1341.85|1339.85|1333.24|1331.24|1342.99|1340.99|1332.74|1330.74|0
1584732000000|2020-03-20 19:20:00|1333.19|1331.19|1335.28|1333.28|1337.2|1335.2|1332.76|1330.76|0
1584732300000|2020-03-20 19:25:00|1335.31|1333.31|1346.92|1344.92|1349.86|1347.86|1335.19|1333.19|0
1584732600000|2020-03-20 19:30:00|1346.96|1344.96|1346.32|1344.32|1350.52|1348.52|1342.4|1340.4|0
1584732900000|2020-03-20 19:35:00|1346.29|1344.29|1336.45|1334.45|1346.29|1344.29|1335.34|1333.34|0
1584733200000|2020-03-20 19:40:00|1336.46|1334.46|1333.81|1331.81|1340.33|1338.33|1333.8|1331.8|0
1584733500000|2020-03-20 19:45:00|1333.78|1331.78|1327.37|1325.37|1334.97|1332.97|1327.34|1325.34|0
1584733800000|2020-03-20 19:50:00|1327.31|1325.31|1324.67|1322.67|1327.31|1325.31|1321.59|1319.59|0
1584734100000|2020-03-20 19:55:00|1324.97|1322.97|1321.17|1319.17|1325.77|1323.77|1318.86|1316.86|0
1584734400000|2020-03-20 20:00:00|1320.87|1318.87|1322.52|1320.52|1324.95|1322.95|1320.6|1318.6|0
1584734700000|2020-03-20 20:05:00|1322.37|1320.37|1321.68|1319.68|1324.91|1322.91|1321.43|1319.43|0
1584735000000|2020-03-20 20:10:00|1321.73|1319.73|1322.47|1320.47|1323.32|1321.32|1320.73|1318.73|0
1584735300000|2020-03-20 20:15:00|1322.53|1320.53|1321.36|1319.36|1323.07|1321.07|1321.36|1319.36|0
1584735600000|2020-03-20 20:20:00|1321.42|1319.42|1320.22|1318.22|1321.78|1319.78|1320.22|1318.22|0
1584735900000|2020-03-20 20:25:00|1319.85|1317.85|1321.46|1319.46|1322.31|1320.31|1315.77|1313.77|0
1584736200000|2020-03-20 20:30:00|1320.99|1318.99|1318.95|1316.95|1321.57|1319.57|1313.4|1311.4|0
1584736500000|2020-03-20 20:35:00|1319.01|1317.01|1316.11|1314.11|1319.88|1317.88|1315.63|1313.63|0
1584736800000|2020-03-20 20:40:00|1316.09|1314.09|1314.28|1312.28|1316.32|1314.32|1314.28|1312.28|0
1584737100000|2020-03-20 20:45:00|1314.32|1312.32|1313.7|1311.7|1315.37|1313.37|1312.86|1310.86|0
1584737400000|2020-03-20 20:50:00|1313.72|1311.72|1315.29|1313.29|1317.87|1315.87|1313.56|1311.56|0
1584737700000|2020-03-20 20:55:00|1315.27|1313.27|1318.33|1316.33|1319.4|1317.4|1315.27|1313.27|0
1584914400000|2020-03-22 22:00:00|1273.54|1271.54|1263.98|1261.98|1274.42|1272.42|1263.01|1261.01|0
1584914700000|2020-03-22 22:05:00|1263.99|1261.99|1262.64|1260.64|1264.03|1262.03|1262.3|1260.3|0
1584916500000|2020-03-22 22:35:00|1261.84|1259.84|1261.84|1259.84|1261.84|1259.84|1261.84|1259.84|0
1584916800000|2020-03-22 22:40:00|1261.04|1259.04|1259.43|1257.43|1261.04|1259.04|1259.43|1257.43|0
1584917100000|2020-03-22 22:45:00|1259.83|1257.83|1260.23|1258.23|1260.23|1258.23|1259.83|1257.83|0
1584917400000|2020-03-22 22:50:00|1261.04|1259.04|1261.04|1259.04|1261.04|1259.04|1261.04|1259.04|0
1584917700000|2020-03-22 22:55:00|1261.44|1259.44|1261.84|1259.84|1261.84|1259.84|1261.44|1259.44|0
1584918000000|2020-03-22 23:00:00|1262.24|1260.24|1262.24|1260.24|1262.24|1260.24|1262.24|1260.24|0
1584919800000|2020-03-22 23:30:00|1262.64|1260.64|1263.04|1261.04|1263.04|1261.04|1262.64|1260.64|0
1584920100000|2020-03-22 23:35:00|1263.68|1261.68|1285.87|1283.87|1285.87|1283.87|1263.68|1261.68|0
1584920400000|2020-03-22 23:40:00|1285.43|1283.43|1271.35|1269.35|1296.4|1294.4|1270.21|1268.21|0
1584920700000|2020-03-22 23:45:00|1271.27|1269.27|1272.91|1270.91|1273.91|1271.91|1265.79|1263.79|0
1584921000000|2020-03-22 23:50:00|1272.94|1270.94|1280.49|1278.49|1286.3|1284.3|1272.86|1270.86|0
1584921300000|2020-03-22 23:55:00|1280.73|1278.73|1278.7|1276.7|1287.51|1285.51|1278.22|1276.22|0
1584921600000|2020-03-23 00:00:00|1278.67|1276.67|1285.87|1283.87|1287.89|1285.89|1278.67|1276.67|0
1584921900000|2020-03-23 00:05:00|1285.75|1283.75|1283.68|1281.68|1287.03|1285.03|1279.97|1277.97|0
1584922200000|2020-03-23 00:10:00|1283.96|1281.96|1279.3|1277.3|1285.77|1283.77|1278.97|1276.97|0
1584922500000|2020-03-23 00:15:00|1269.18|1267.18|1272.48|1270.48|1272.72|1270.72|1261.46|1259.46|0
1584922800000|2020-03-23 00:20:00|1272.55|1270.55|1282.76|1280.76|1283.58|1281.58|1268.59|1266.59|0
1584923100000|2020-03-23 00:25:00|1282.72|1280.72|1280.15|1278.15|1284.53|1282.53|1277.98|1275.98|0
1584923400000|2020-03-23 00:30:00|1280.19|1278.19|1280.56|1278.56|1282.77|1280.77|1275.27|1273.27|0
1584923700000|2020-03-23 00:35:00|1280.54|1278.54|1278.76|1276.76|1280.58|1278.58|1273.26|1271.26|0
1584924000000|2020-03-23 00:40:00|1278.64|1276.64|1279.47|1277.47|1282.31|1280.31|1278.34|1276.34|0
1584924300000|2020-03-23 00:45:00|1279.4|1277.4|1282.27|1280.27|1282.41|1280.41|1279.12|1277.12|0
1584924600000|2020-03-23 00:50:00|1282.29|1280.29|1280.8|1278.8|1282.33|1280.33|1277.58|1275.58|0
1584924900000|2020-03-23 00:55:00|1280.82|1278.82|1275.82|1273.82|1280.82|1278.82|1274.08|1272.08|0
1584925200000|2020-03-23 01:00:00|1275.88|1273.88|1276.42|1274.42|1278.11|1276.11|1272.95|1270.95|0
1584925500000|2020-03-23 01:05:00|1276.54|1274.54|1276.25|1274.25|1278.2|1276.2|1274.96|1272.96|0
1584925800000|2020-03-23 01:10:00|1276.31|1274.31|1279.21|1277.21|1279.26|1277.26|1276.23|1274.23|0
1584926100000|2020-03-23 01:15:00|1279.17|1277.17|1277.79|1275.79|1280.25|1278.25|1276.82|1274.82|0
1584926400000|2020-03-23 01:20:00|1277.73|1275.73|1276.08|1274.08|1277.73|1275.73|1275.07|1273.07|0
1584926700000|2020-03-23 01:25:00|1276.04|1274.04|1277.43|1275.43|1278.05|1276.05|1275.3|1273.3|0
1584927000000|2020-03-23 01:30:00|1277.45|1275.45|1281.91|1279.91|1282.2|1280.2|1277.43|1275.43|0
1584927300000|2020-03-23 01:35:00|1281.76|1279.76|1283.87|1281.87|1284.53|1282.53|1279.99|1277.99|0
1584927600000|2020-03-23 01:40:00|1283.83|1281.83|1280.29|1278.29|1283.83|1281.83|1279.52|1277.52|0
1584927900000|2020-03-23 01:45:00|1280.27|1278.27|1282.78|1280.78|1283.41|1281.41|1275.7|1273.7|0
1584928200000|2020-03-23 01:50:00|1282.82|1280.82|1283.21|1281.21|1283.46|1281.46|1278.86|1276.86|0
1584928500000|2020-03-23 01:55:00|1283.14|1281.14|1283.82|1281.82|1284.35|1282.35|1280.51|1278.51|0
1584928800000|2020-03-23 02:00:00|1283.8|1281.8|1280.37|1278.37|1284.29|1282.29|1279.97|1277.97|0
1584929100000|2020-03-23 02:05:00|1280.35|1278.35|1282.19|1280.19|1283.51|1281.51|1279.23|1277.23|0
1584929400000|2020-03-23 02:10:00|1282.12|1280.12|1281.23|1279.23|1284.24|1282.24|1280.25|1278.25|0
1584929700000|2020-03-23 02:15:00|1281.29|1279.29|1278.72|1276.72|1281.48|1279.48|1278.72|1276.72|0
1584930000000|2020-03-23 02:20:00|1278.74|1276.74|1273.76|1271.76|1278.97|1276.97|1273.76|1271.76|0
1584930300000|2020-03-23 02:25:00|1273.74|1271.74|1277.48|1275.48|1277.69|1275.69|1272.87|1270.87|0
1584930600000|2020-03-23 02:30:00|1277.05|1275.05|1279.89|1277.89|1283.95|1281.95|1274.79|1272.79|0
1584930900000|2020-03-23 02:35:00|1279.95|1277.95|1282.5|1280.5|1283.27|1281.27|1279.14|1277.14|0
1584931200000|2020-03-23 02:40:00|1282.46|1280.46|1283.54|1281.54|1285.77|1283.77|1280.85|1278.85|0
1584931500000|2020-03-23 02:45:00|1283.6|1281.6|1286.31|1284.31|1287.44|1285.44|1282.83|1280.83|0
1584931800000|2020-03-23 02:50:00|1286.25|1284.25|1285.2|1283.2|1286.88|1284.88|1284.07|1282.07|0
1584932100000|2020-03-23 02:55:00|1285.18|1283.18|1286.8|1284.8|1286.8|1284.8|1284.93|1282.93|0
1584932400000|2020-03-23 03:00:00|1286.74|1284.74|1297.16|1295.16|1297.24|1295.24|1286.5|1284.5|0
1584932700000|2020-03-23 03:05:00|1297.01|1295.01|1292.82|1290.82|1297.51|1295.51|1288.97|1286.97|0
1584933000000|2020-03-23 03:10:00|1292.8|1290.8|1287.56|1285.56|1293.05|1291.05|1286.42|1284.42|0
1584933300000|2020-03-23 03:15:00|1287.78|1285.78|1290.02|1288.02|1290.04|1288.04|1286|1284|0
1584933600000|2020-03-23 03:20:00|1290.09|1288.09|1296.07|1294.07|1296.34|1294.34|1290.09|1288.09|0
1584933900000|2020-03-23 03:25:00|1296.05|1294.05|1293.27|1291.27|1297.49|1295.49|1293.25|1291.25|0
1584934200000|2020-03-23 03:30:00|1293.31|1291.31|1290.36|1288.36|1294.4|1292.4|1289.18|1287.18|0
1584934500000|2020-03-23 03:35:00|1290.34|1288.34|1289.96|1287.96|1292.83|1290.83|1289.53|1287.53|0
1584934800000|2020-03-23 03:40:00|1290|1288|1287.22|1285.22|1290.97|1288.97|1286.7|1284.7|0
1584935100000|2020-03-23 03:45:00|1287.2|1285.2|1288.21|1286.21|1291.04|1289.04|1286.65|1284.65|0
1584935400000|2020-03-23 03:50:00|1288.42|1286.42|1287|1285|1290.85|1288.85|1286.27|1284.27|0
1584935700000|2020-03-23 03:55:00|1286.96|1284.96|1286.01|1284.01|1287.88|1285.88|1285.66|1283.66|0
1584936000000|2020-03-23 04:00:00|1286.07|1284.07|1287.23|1285.23|1288.19|1286.19|1284.75|1282.75|0
1584936300000|2020-03-23 04:05:00|1287.29|1285.29|1286.69|1284.69|1289.41|1287.41|1285.59|1283.59|0
1584936600000|2020-03-23 04:10:00|1286.75|1284.75|1288.03|1286.03|1290.89|1288.89|1286.31|1284.31|0
1584936900000|2020-03-23 04:15:00|1288.07|1286.07|1288.42|1286.42|1288.73|1286.73|1286.93|1284.93|0
1584937200000|2020-03-23 04:20:00|1288.44|1286.44|1287.7|1285.7|1288.87|1286.87|1286.71|1284.71|0
1584937500000|2020-03-23 04:25:00|1287.72|1285.72|1286.24|1284.24|1288.18|1286.18|1283.36|1281.36|0
1584937800000|2020-03-23 04:30:00|1286.03|1284.03|1287.23|1285.23|1287.31|1285.31|1285.63|1283.63|0
1584938100000|2020-03-23 04:35:00|1287.27|1285.27|1286.99|1284.99|1288.37|1286.37|1286.43|1284.43|0
1584938400000|2020-03-23 04:40:00|1287.01|1285.01|1290.01|1288.01|1290.49|1288.49|1285.23|1283.23|0
1584938700000|2020-03-23 04:45:00|1290.07|1288.07|1290.47|1288.47|1290.9|1288.9|1288.15|1286.15|0
1584939000000|2020-03-23 04:50:00|1290.49|1288.49|1293.01|1291.01|1294.25|1292.25|1290.16|1288.16|0
1584939300000|2020-03-23 04:55:00|1292.95|1290.95|1296.01|1294.01|1296.96|1294.96|1291.8|1289.8|0
1584939600000|2020-03-23 05:00:00|1296.14|1294.14|1292.98|1290.98|1297.04|1295.04|1292.14|1290.14|0
1584939900000|2020-03-23 05:05:00|1292.96|1290.96|1288.4|1286.4|1293.93|1291.93|1288.4|1286.4|0
1584940200000|2020-03-23 05:10:00|1288.42|1286.42|1286.37|1284.37|1290.7|1288.7|1283.29|1281.29|0
1584940500000|2020-03-23 05:15:00|1286.33|1284.33|1286.92|1284.92|1287.97|1285.97|1284.17|1282.17|0
1584940800000|2020-03-23 05:20:00|1286.82|1284.82|1287.15|1285.15|1288.39|1286.39|1283.51|1281.51|0
1584941100000|2020-03-23 05:25:00|1287.09|1285.09|1285.21|1283.21|1287.97|1285.97|1283.86|1281.86|0
1584941400000|2020-03-23 05:30:00|1285.23|1283.23|1289.8|1287.8|1290.58|1288.58|1284.85|1282.85|0
1584941700000|2020-03-23 05:35:00|1289.84|1287.84|1293.38|1291.38|1293.88|1291.88|1289.12|1287.12|0
1584942000000|2020-03-23 05:40:00|1293.32|1291.32|1294.39|1292.39|1294.55|1292.55|1291.51|1289.51|0
1584942300000|2020-03-23 05:45:00|1294.41|1292.41|1296.78|1294.78|1296.84|1294.84|1293.86|1291.86|0
1584942600000|2020-03-23 05:50:00|1296.76|1294.76|1296.51|1294.51|1298.76|1296.76|1295.26|1293.26|0
1584942900000|2020-03-23 05:55:00|1296.58|1294.58|1300.92|1298.92|1301.38|1299.38|1296.24|1294.24|0
1584943200000|2020-03-23 06:00:00|1300.9|1298.9|1295.95|1293.95|1300.97|1298.97|1295|1293|0
1584943500000|2020-03-23 06:05:00|1295.99|1293.99|1300|1298|1302.65|1300.65|1295.86|1293.86|0
1584943800000|2020-03-23 06:10:00|1299.94|1297.94|1298.65|1296.65|1302.98|1300.98|1297.36|1295.36|0
1584944100000|2020-03-23 06:15:00|1298.71|1296.71|1304.37|1302.37|1304.37|1302.37|1298.71|1296.71|0
1584944400000|2020-03-23 06:20:00|1304.39|1302.39|1304.08|1302.08|1312.44|1310.44|1304.08|1302.08|0
1584944700000|2020-03-23 06:25:00|1304|1302|1302.84|1300.84|1306.12|1304.12|1301.21|1299.21|0
1584945000000|2020-03-23 06:30:00|1302.82|1300.82|1303.98|1301.98|1306.18|1304.18|1302.19|1300.19|0
1584945300000|2020-03-23 06:35:00|1304|1302|1304.4|1302.4|1306.12|1304.12|1303.96|1301.96|0
1584945600000|2020-03-23 06:40:00|1304.42|1302.42|1303.98|1301.98|1304.93|1302.93|1303.92|1301.92|0
1584945900000|2020-03-23 06:45:00|1304|1302|1305.27|1303.27|1305.52|1303.52|1303.43|1301.43|0
1584946200000|2020-03-23 06:50:00|1305.25|1303.25|1304.86|1302.86|1305.25|1303.25|1302.24|1300.24|0
1584946500000|2020-03-23 06:55:00|1304.88|1302.88|1306.58|1304.58|1306.6|1304.6|1302.79|1300.79|0
1584946800000|2020-03-23 07:00:00|1306.54|1304.54|1317.3|1315.3|1317.32|1315.32|1306.54|1304.54|0
1584947100000|2020-03-23 07:05:00|1317.34|1315.34|1313.71|1311.71|1317.53|1315.53|1311.45|1309.45|0
1584947400000|2020-03-23 07:10:00|1313.58|1311.58|1318.7|1316.7|1321.2|1319.2|1313.28|1311.28|0
1584947700000|2020-03-23 07:15:00|1318.66|1316.66|1314.87|1312.87|1322.12|1320.12|1313.55|1311.55|0
1584948000000|2020-03-23 07:20:00|1314.89|1312.89|1310.83|1308.83|1317.81|1315.81|1310.67|1308.67|0
1584948300000|2020-03-23 07:25:00|1311.13|1309.13|1313.13|1311.13|1314.67|1312.67|1310.81|1308.81|0
1584948600000|2020-03-23 07:30:00|1313.11|1311.11|1305.96|1303.96|1317.08|1315.08|1305.96|1303.96|238
1584948900000|2020-03-23 07:35:00|1306.08|1304.08|1301.46|1299.46|1306.33|1304.33|1300.33|1298.33|111
1584949200000|2020-03-23 07:40:00|1301.58|1299.58|1298.71|1296.71|1302.46|1300.46|1297.96|1295.96|289
1584949500000|2020-03-23 07:45:00|1298.96|1296.96|1295.08|1293.08|1298.96|1296.96|1294.21|1292.21|70
1584949800000|2020-03-23 07:50:00|1294.96|1292.96|1297.46|1295.46|1299.33|1297.33|1294.96|1292.96|75
1584950100000|2020-03-23 07:55:00|1297.52|1295.52|1302.88|1300.88|1303.82|1301.82|1295.26|1293.26|0
1584950400000|2020-03-23 08:00:00|1303.13|1301.13|1302.21|1301.21|1309.83|1308.83|1288.83|1287.83|4276
1584950700000|2020-03-23 08:05:00|1302.33|1301.33|1300.08|1299.08|1304.46|1303.46|1296.71|1295.71|3839
1584951000000|2020-03-23 08:10:00|1300.58|1299.58|1299.33|1298.33|1301.58|1300.58|1297.08|1296.08|2615
1584951300000|2020-03-23 08:15:00|1299.58|1298.58|1302.96|1301.96|1305.96|1304.96|1294.96|1293.96|3875
1584951600000|2020-03-23 08:20:00|1303.21|1302.21|1299.96|1298.96|1304.71|1303.71|1297.71|1296.71|3060
1584951900000|2020-03-23 08:25:00|1299.83|1298.83|1310.08|1309.08|1311.83|1310.83|1299.21|1298.21|3945
1584952200000|2020-03-23 08:30:00|1310.46|1309.46|1305.88|1304.88|1312.46|1311.46|1303.25|1302.25|3205
1584952500000|2020-03-23 08:35:00|1305.63|1304.63|1304.63|1303.63|1308.88|1307.88|1298.63|1297.63|3209
1584952800000|2020-03-23 08:40:00|1304.5|1303.5|1303.75|1302.75|1306.88|1305.88|1303.38|1302.38|2599
1584953100000|2020-03-23 08:45:00|1303.88|1302.88|1306.13|1305.13|1309.38|1308.38|1302.38|1301.38|2604
1584953400000|2020-03-23 08:50:00|1306|1305|1300.49|1299.49|1306.25|1305.25|1296.12|1295.12|2545
1584953700000|2020-03-23 08:55:00|1300.62|1299.62|1297.37|1296.37|1303.24|1302.24|1295.37|1294.37|1768
1584954000000|2020-03-23 09:00:00|1297.74|1296.74|1306.87|1305.87|1308.87|1307.87|1297.37|1296.37|2983
1584954300000|2020-03-23 09:05:00|1306.99|1305.99|1306.99|1305.99|1307.87|1306.87|1302.12|1301.12|2317
1584954600000|2020-03-23 09:10:00|1306.87|1305.87|1302.37|1301.37|1307.37|1306.37|1300.62|1299.62|2724
1584954900000|2020-03-23 09:15:00|1302.49|1301.49|1307.87|1306.87|1307.87|1306.87|1300.87|1299.87|1968
1584955200000|2020-03-23 09:20:00|1308.12|1307.12|1306.24|1305.24|1311.24|1310.24|1304.99|1303.99|2675
1584955500000|2020-03-23 09:25:00|1306.12|1305.12|1306.62|1305.62|1308.12|1307.12|1304.62|1303.62|1847
1584955800000|2020-03-23 09:30:00|1306.74|1305.74|1310.87|1309.87|1312.24|1311.24|1305.87|1304.87|1423
1584956100000|2020-03-23 09:35:00|1310.37|1309.37|1310.74|1309.74|1311.62|1310.62|1307.12|1306.12|2090
1584956400000|2020-03-23 09:40:00|1310.12|1309.12|1306.12|1305.12|1311.87|1310.87|1305.74|1304.74|1491
1584956700000|2020-03-23 09:45:00|1306.24|1305.24|1307.87|1306.87|1310.87|1309.87|1305.87|1304.87|1671
1584957000000|2020-03-23 09:50:00|1307.62|1306.62|1305.12|1304.12|1307.99|1306.99|1301.12|1300.12|2570
1584957300000|2020-03-23 09:55:00|1305.24|1304.24|1304.24|1303.24|1306.12|1305.12|1302.49|1301.49|3030
1584957600000|2020-03-23 10:00:00|1304.12|1303.12|1303.12|1302.12|1305.12|1304.12|1300.62|1299.62|1949
1584957900000|2020-03-23 10:05:00|1302.99|1301.99|1305.62|1304.62|1306.87|1305.87|1302.99|1301.99|1757
1584958200000|2020-03-23 10:10:00|1305.49|1304.49|1304.49|1303.49|1308.12|1307.12|1304.12|1303.12|1538
1584958500000|2020-03-23 10:15:00|1304.37|1303.37|1301.62|1300.62|1304.87|1303.87|1300.87|1299.87|1710
1584958800000|2020-03-23 10:20:00|1301.37|1300.37|1301.24|1300.24|1304.24|1303.24|1300.49|1299.49|1430
1584959100000|2020-03-23 10:25:00|1301.12|1300.12|1305.62|1304.62|1306.37|1305.37|1299.87|1298.87|1620
1584959400000|2020-03-23 10:30:00|1305.74|1304.74|1305.24|1304.24|1307.49|1306.49|1303.12|1302.12|1464
1584959700000|2020-03-23 10:35:00|1305.37|1304.37|1311.12|1310.12|1311.99|1310.99|1304.74|1303.74|2502
1584960000000|2020-03-23 10:40:00|1311.24|1310.24|1308.62|1307.62|1312.24|1311.24|1307.99|1306.99|1339
1584960300000|2020-03-23 10:45:00|1308.74|1307.74|1311.99|1310.99|1313.24|1312.24|1308.37|1307.37|992
1584960600000|2020-03-23 10:50:00|1311.87|1310.87|1311.62|1310.62|1312.87|1311.87|1309.62|1308.62|1016
1584960900000|2020-03-23 10:55:00|1311.49|1310.49|1311.12|1310.12|1312.49|1311.49|1309.37|1308.37|1471
1584961200000|2020-03-23 11:00:00|1311.24|1310.24|1307.37|1306.37|1311.62|1310.62|1305.87|1304.87|1380
1584961500000|2020-03-23 11:05:00|1307.24|1306.24|1307.12|1306.12|1309.37|1308.37|1304.74|1303.74|1183
1584961800000|2020-03-23 11:10:00|1306.87|1305.87|1308.87|1307.87|1310.62|1309.62|1306.87|1305.87|1106
1584962100000|2020-03-23 11:15:00|1308.99|1307.99|1305.99|1304.99|1309.62|1308.62|1305.12|1304.12|1188
1584962400000|2020-03-23 11:20:00|1306.12|1305.12|1308.12|1307.12|1308.37|1307.37|1305.37|1304.37|897
1584962700000|2020-03-23 11:25:00|1308.24|1307.24|1305.12|1304.12|1308.37|1307.37|1304.62|1303.62|1343
1584963000000|2020-03-23 11:30:00|1305.24|1304.24|1302.87|1301.87|1305.37|1304.37|1301.99|1300.99|1788
1584963300000|2020-03-23 11:35:00|1302.74|1301.74|1297.74|1296.74|1303.87|1302.87|1297.12|1296.12|2395
1584963600000|2020-03-23 11:40:00|1297.87|1296.87|1300.87|1299.87|1301.24|1300.24|1297.12|1296.12|2562
1584963900000|2020-03-23 11:45:00|1300.99|1299.99|1302.24|1301.24|1303.37|1302.37|1300.62|1299.62|1319
1584964200000|2020-03-23 11:50:00|1302.12|1301.12|1301.49|1300.49|1303.12|1302.12|1299.62|1298.62|1384
1584964500000|2020-03-23 11:55:00|1301.37|1300.37|1298.99|1297.99|1302.37|1301.37|1298.99|1297.99|970
1584964800000|2020-03-23 12:00:00|1298.87|1297.87|1315.49|1314.49|1315.49|1314.49|1298.87|1297.87|6887
1584965100000|2020-03-23 12:05:00|1315.74|1314.74|1314.49|1313.49|1317.24|1316.24|1312.24|1311.24|5351
1584965400000|2020-03-23 12:10:00|1314.37|1313.37|1325.12|1324.12|1333.24|1332.24|1314.12|1313.12|7588
1584965700000|2020-03-23 12:15:00|1325.37|1324.37|1336.24|1335.24|1341.12|1340.12|1325.37|1324.37|5505
1584966000000|2020-03-23 12:20:00|1336.74|1335.74|1339.49|1338.49|1354.37|1353.37|1336.37|1335.37|9690
1584966300000|2020-03-23 12:25:00|1339.74|1338.74|1328.12|1327.12|1340.24|1339.24|1325.87|1324.87|5802
1584966600000|2020-03-23 12:30:00|1327.99|1326.99|1326.62|1325.62|1328.74|1327.74|1319.74|1318.74|4330
1584966900000|2020-03-23 12:35:00|1326.49|1325.49|1325.99|1324.99|1328.24|1327.24|1319.74|1318.74|2471
1584967200000|2020-03-23 12:40:00|1325.61|1324.61|1331.11|1330.11|1335.11|1334.11|1325.24|1324.24|2653
1584967500000|2020-03-23 12:45:00|1331.24|1330.24|1326.49|1325.49|1331.24|1330.24|1324.86|1323.86|1657
1584967800000|2020-03-23 12:50:00|1326.61|1325.61|1326.49|1325.49|1326.86|1325.86|1319.49|1318.49|3129
1584968100000|2020-03-23 12:55:00|1326.24|1325.24|1324.74|1323.74|1327.74|1326.74|1322.49|1321.49|2314
1584968400000|2020-03-23 13:00:00|1324.61|1323.61|1325.49|1324.49|1326.36|1325.36|1319.99|1318.99|2636
1584968700000|2020-03-23 13:05:00|1325.61|1324.61|1322.11|1321.11|1327.49|1326.49|1322.11|1321.11|2243
1584969000000|2020-03-23 13:10:00|1322.49|1321.49|1322.24|1321.24|1323.61|1322.61|1318.24|1317.24|1963
1584969300000|2020-03-23 13:15:00|1322.11|1321.11|1319.11|1318.11|1322.24|1321.24|1316.49|1315.49|2216
1584969600000|2020-03-23 13:20:00|1319.24|1318.24|1315.24|1314.24|1320.36|1319.36|1312.99|1311.99|3435
1584969900000|2020-03-23 13:25:00|1315.11|1314.11|1312.11|1311.11|1316.74|1315.74|1311.36|1310.36|2317
1584970200000|2020-03-23 13:30:00|1312.24|1311.24|1309.61|1308.61|1314.49|1313.49|1304.11|1303.11|4553
1584970500000|2020-03-23 13:35:00|1309.86|1308.86|1300.99|1299.99|1312.74|1311.74|1300.86|1299.86|4936
1584970800000|2020-03-23 13:40:00|1300.74|1299.74|1302.49|1301.49|1306.74|1305.74|1299.99|1298.99|4430
1584971100000|2020-03-23 13:45:00|1302.24|1301.24|1308.74|1307.74|1311.61|1310.61|1300.11|1299.11|4025
1584971400000|2020-03-23 13:50:00|1308.61|1307.61|1309.74|1308.74|1313.11|1312.11|1304.11|1303.11|2789
1584971700000|2020-03-23 13:55:00|1309.86|1308.86|1312.86|1311.86|1315.86|1314.86|1309.86|1308.86|1770
1584972000000|2020-03-23 14:00:00|1312.99|1311.99|1307.74|1306.74|1314.49|1313.49|1304.86|1303.86|2270
1584972300000|2020-03-23 14:05:00|1307.99|1306.99|1309.99|1308.99|1311.74|1310.74|1307.74|1306.74|1627
1584972600000|2020-03-23 14:10:00|1310.24|1309.24|1312.11|1311.11|1315.99|1314.99|1309.86|1308.86|2319
1584972900000|2020-03-23 14:15:00|1312.24|1311.24|1304.99|1303.99|1314.36|1313.36|1304.61|1303.61|1438
1584973200000|2020-03-23 14:20:00|1305.24|1304.24|1310.11|1309.11|1310.61|1309.61|1303.99|1302.99|1819
1584973500000|2020-03-23 14:25:00|1310.36|1309.36|1305.36|1304.36|1312.24|1311.24|1303.99|1302.99|2129
1584973800000|2020-03-23 14:30:00|1304.86|1303.86|1304.74|1303.74|1304.99|1303.99|1300.74|1299.74|2831
1584974100000|2020-03-23 14:35:00|1304.86|1303.86|1303.86|1302.86|1306.49|1305.49|1301.49|1300.49|1960
1584974400000|2020-03-23 14:40:00|1303.74|1302.74|1304.49|1303.49|1308.24|1307.24|1300.24|1299.24|2309
1584974700000|2020-03-23 14:45:00|1304.61|1303.61|1302.24|1301.24|1304.74|1303.74|1300.61|1299.61|1984
1584975000000|2020-03-23 14:50:00|1302.36|1301.36|1299.99|1298.99|1304.24|1303.24|1298.99|1297.99|1872
1584975300000|2020-03-23 14:55:00|1299.74|1298.74|1294.11|1293.11|1300.11|1299.11|1294.11|1293.11|2755
1584975600000|2020-03-23 15:00:00|1293.61|1292.61|1294.74|1293.74|1297.61|1296.61|1293.49|1292.49|2777
1584975900000|2020-03-23 15:05:00|1294.99|1293.99|1294.86|1293.86|1296.11|1295.11|1292.74|1291.74|1735
1584976200000|2020-03-23 15:10:00|1295.24|1294.24|1293.72|1292.72|1297.11|1296.11|1291.86|1290.86|2198
1584976500000|2020-03-23 15:15:00|1293.59|1292.59|1293.22|1292.22|1295.84|1294.84|1291.09|1290.09|2518
1584976800000|2020-03-23 15:20:00|1293.09|1292.09|1287.22|1286.22|1293.34|1292.34|1285.97|1284.97|2852
1584977100000|2020-03-23 15:25:00|1287.34|1286.34|1284.72|1283.72|1289.47|1288.47|1284.22|1283.22|2206
1584977400000|2020-03-23 15:30:00|1284.59|1283.59|1290.72|1289.72|1291.22|1290.22|1284.22|1283.22|3095
1584977700000|2020-03-23 15:35:00|1290.97|1289.97|1287.59|1286.59|1291.72|1290.72|1287.59|1286.59|2011
1584978000000|2020-03-23 15:40:00|1287.72|1286.72|1285.34|1284.34|1291.34|1290.34|1285.22|1284.22|2666
1584978300000|2020-03-23 15:45:00|1285.47|1284.47|1291.22|1290.22|1291.47|1290.47|1285.47|1284.47|2562
1584978600000|2020-03-23 15:50:00|1290.97|1289.97|1295.47|1294.47|1297.22|1296.22|1289.47|1288.47|1886
1584978900000|2020-03-23 15:55:00|1295.22|1294.22|1296.34|1295.34|1298.34|1297.34|1291.59|1290.59|1940
1584979200000|2020-03-23 16:00:00|1296.47|1295.47|1301.84|1300.84|1304.22|1303.22|1295.97|1294.97|3469
1584979500000|2020-03-23 16:05:00|1301.72|1300.72|1299.47|1298.47|1303.22|1302.22|1299.47|1298.47|2180
1584979800000|2020-03-23 16:10:00|1299.59|1298.59|1298.34|1297.34|1299.84|1298.84|1295.97|1294.97|2725
1584980100000|2020-03-23 16:15:00|1298.22|1297.22|1301.59|1300.59|1304.72|1303.72|1296.97|1295.97|5098
1584980400000|2020-03-23 16:20:00|1301.72|1300.72|1297.33|1295.33|1302.47|1301.47|1297.33|1295.33|6122
1584980700000|2020-03-23 16:25:00|1297.45|1295.45|1294.54|1292.54|1300.95|1298.95|1291.72|1289.72|2333
1584981000000|2020-03-23 16:30:00|1294.6|1292.6|1295.59|1293.59|1295.97|1293.97|1290.34|1288.34|1035
1584981300000|2020-03-23 16:35:00|1295.72|1293.72|1297.59|1295.59|1298.47|1296.47|1295.22|1293.22|423
1584981600000|2020-03-23 16:40:00|1297.72|1295.72|1302.22|1300.22|1302.97|1300.97|1297.59|1295.59|319
1584981900000|2020-03-23 16:45:00|1302.09|1300.09|1308.22|1306.22|1308.59|1306.59|1301.72|1299.72|205
1584982200000|2020-03-23 16:50:00|1308.09|1306.09|1307.47|1305.47|1308.59|1306.59|1306.22|1304.22|70
1584982500000|2020-03-23 16:55:00|1307.34|1305.34|1313.83|1311.83|1318.09|1316.09|1307.09|1305.09|141
1584982800000|2020-03-23 17:00:00|1313.82|1311.82|1306.21|1304.21|1314.3|1312.3|1306.18|1304.18|0
1584983100000|2020-03-23 17:05:00|1306.2|1304.2|1310.42|1308.42|1311.41|1309.41|1304.89|1302.89|0
1584983400000|2020-03-23 17:10:00|1310.48|1308.48|1318.61|1316.61|1321.47|1319.47|1310.08|1308.08|0
1584983700000|2020-03-23 17:15:00|1318.62|1316.62|1317.18|1315.18|1319.2|1317.2|1314.54|1312.54|0
1584984000000|2020-03-23 17:20:00|1317.17|1315.17|1312.54|1310.54|1318.79|1316.79|1308.5|1306.5|0
1584984300000|2020-03-23 17:25:00|1312.52|1310.52|1307.53|1305.53|1312.83|1310.83|1307.35|1305.35|0
1584984600000|2020-03-23 17:30:00|1307.51|1305.51|1309.58|1307.58|1309.58|1307.58|1304.06|1302.06|0
1584984900000|2020-03-23 17:35:00|1309.59|1307.59|1305.82|1303.82|1309.59|1307.59|1304.47|1302.47|0
1584985200000|2020-03-23 17:40:00|1305.84|1303.84|1305.31|1303.31|1310.93|1308.93|1304.71|1302.71|0
1584985500000|2020-03-23 17:45:00|1305.36|1303.36|1320.64|1318.64|1321.31|1319.31|1305.36|1303.36|0
1584985800000|2020-03-23 17:50:00|1320.7|1318.7|1316.07|1314.07|1320.73|1318.73|1314.99|1312.99|0
1584986100000|2020-03-23 17:55:00|1316.04|1314.04|1311.53|1309.53|1316.04|1314.04|1304.47|1302.47|0
1584986400000|2020-03-23 18:00:00|1311.59|1309.59|1308.93|1306.93|1311.7|1309.7|1304.66|1302.66|0
1584986700000|2020-03-23 18:05:00|1308.91|1306.91|1305.16|1303.16|1315.45|1313.45|1305.12|1303.12|0
1584987000000|2020-03-23 18:10:00|1305.14|1303.14|1307.15|1305.15|1309.67|1307.67|1304.6|1302.6|0
1584987300000|2020-03-23 18:15:00|1307.14|1305.14|1306.02|1304.02|1312.09|1310.09|1306.02|1304.02|0
1584987600000|2020-03-23 18:20:00|1305.97|1303.97|1306.78|1304.78|1308.74|1306.74|1302.28|1300.28|0
1584987900000|2020-03-23 18:25:00|1306.74|1304.74|1312.32|1310.32|1315.1|1313.1|1304.82|1302.82|0
1584988200000|2020-03-23 18:30:00|1312.61|1310.61|1306.24|1304.24|1313.18|1311.18|1304.59|1302.59|0
1584988500000|2020-03-23 18:35:00|1306.23|1304.23|1304.88|1302.88|1310.16|1308.16|1303.81|1301.81|0
1584988800000|2020-03-23 18:40:00|1305|1303|1305.87|1303.87|1308.95|1306.95|1304.83|1302.83|0
1584989100000|2020-03-23 18:45:00|1305.99|1303.99|1312.99|1310.99|1313.7|1311.7|1301.94|1299.94|0
1584989400000|2020-03-23 18:50:00|1313|1311|1304.3|1302.3|1313|1311|1303.18|1301.18|0
1584989700000|2020-03-23 18:55:00|1304.34|1302.34|1299.75|1297.75|1306.18|1304.18|1299.19|1297.19|0
1584990000000|2020-03-23 19:00:00|1299.87|1297.87|1301.66|1299.66|1302.62|1300.62|1296.11|1294.11|0
1584990300000|2020-03-23 19:05:00|1301.61|1299.61|1296.69|1294.69|1303.73|1301.73|1296.66|1294.66|0
1584990600000|2020-03-23 19:10:00|1296.72|1294.72|1298.9|1296.9|1299.46|1297.46|1295.32|1293.32|0
1584990900000|2020-03-23 19:15:00|1298.78|1296.78|1295.77|1293.77|1300|1298|1294.38|1292.38|0
1584991200000|2020-03-23 19:20:00|1295.78|1293.78|1291.39|1289.39|1296.11|1294.11|1291|1289|0
1584991500000|2020-03-23 19:25:00|1291.51|1289.51|1290.31|1288.31|1292.89|1290.89|1289.42|1287.42|0
1584991800000|2020-03-23 19:30:00|1290.25|1288.25|1288.63|1286.63|1292.29|1290.29|1287.9|1285.9|0
1584992100000|2020-03-23 19:35:00|1288.61|1286.61|1292.21|1290.21|1294.18|1292.18|1286.75|1284.75|0
1584992400000|2020-03-23 19:40:00|1292.25|1290.25|1292.88|1290.88|1295.57|1293.57|1290.79|1288.79|0
1584992700000|2020-03-23 19:45:00|1292.74|1290.74|1289.67|1287.67|1295.54|1293.54|1289.67|1287.67|0
1584993000000|2020-03-23 19:50:00|1289.71|1287.71|1300.81|1298.81|1300.97|1298.97|1289.45|1287.45|0
1584993300000|2020-03-23 19:55:00|1300.94|1298.94|1292.17|1290.17|1304.3|1302.3|1290.42|1288.42|0
1584993600000|2020-03-23 20:00:00|1291.87|1289.87|1290.42|1288.42|1292.59|1290.59|1287.9|1285.9|0
1584993900000|2020-03-23 20:05:00|1290.44|1288.44|1293.2|1291.2|1293.2|1291.2|1288.9|1286.9|0
1584994200000|2020-03-23 20:10:00|1293.18|1291.18|1296.25|1294.25|1296.62|1294.62|1292.57|1290.57|0
1584994500000|2020-03-23 20:15:00|1296.19|1294.19|1294.07|1292.07|1296.23|1294.23|1293.66|1291.66|0
1584994800000|2020-03-23 20:20:00|1294.03|1292.03|1295.26|1293.26|1295.67|1293.67|1294.03|1292.03|0
1584995100000|2020-03-23 20:25:00|1295.38|1293.38|1294.77|1292.77|1296.69|1294.69|1294.77|1292.77|0
1584995400000|2020-03-23 20:30:00|1294.18|1292.18|1292.33|1290.33|1295.98|1293.98|1292.17|1290.17|0
1584995700000|2020-03-23 20:35:00|1292.31|1290.31|1296.74|1294.74|1296.87|1294.87|1292.31|1290.31|0
1584996000000|2020-03-23 20:40:00|1296.76|1294.76|1300.04|1298.04|1300.98|1298.98|1296.74|1294.74|0
1584996300000|2020-03-23 20:45:00|1300.02|1298.02|1298.91|1296.91|1300.52|1298.52|1297.71|1295.71|0
1584996600000|2020-03-23 20:50:00|1298.85|1296.85|1299.98|1297.98|1299.98|1297.98|1298.4|1296.4|0
1584996900000|2020-03-23 20:55:00|1300|1298|1300.8|1298.8|1300.8|1298.8|1299.33|1297.33|0
1584997200000|2020-03-23 21:00:00|1300.68|1298.68|1301.26|1299.26|1302.58|1300.58|1300.38|1298.38|0
1584997500000|2020-03-23 21:05:00|1301.14|1299.14|1302.25|1300.25|1302.94|1300.94|1300.83|1298.83|0
1584997800000|2020-03-23 21:10:00|1301.78|1299.78|1302.79|1300.79|1303.53|1301.53|1301.78|1299.78|0
1584998100000|2020-03-23 21:15:00|1302.83|1300.83|1302.56|1300.56|1302.83|1300.83|1301.98|1299.98|0
1584998400000|2020-03-23 21:20:00|1302.4|1300.4|1302.44|1300.44|1303.06|1301.06|1302.25|1300.25|0
1584998700000|2020-03-23 21:25:00|1302.48|1300.48|1303.74|1301.74|1303.74|1301.74|1302.48|1300.48|0
1584999000000|2020-03-23 21:30:00|1303.78|1301.78|1305.08|1303.08|1305.08|1303.08|1303.74|1301.74|0
1584999300000|2020-03-23 21:35:00|1305.11|1303.11|1307.94|1305.94|1307.94|1305.94|1305.11|1303.11|0
1584999600000|2020-03-23 21:40:00|1307.59|1305.59|1308.21|1306.21|1308.32|1306.32|1305.64|1303.64|0
1584999900000|2020-03-23 21:45:00|1308.17|1306.17|1309.29|1307.29|1309.29|1307.29|1307.7|1305.7|0
1585000200000|2020-03-23 21:50:00|1309.36|1307.36|1307.53|1305.53|1309.56|1307.56|1306.8|1304.8|0
1585000500000|2020-03-23 21:55:00|1307.57|1305.57|1307.13|1305.13|1307.77|1305.77|1306.62|1304.62|0
1585000800000|2020-03-23 22:00:00|1308.34|1306.34|1314.58|1312.58|1322.21|1320.21|1308.34|1306.34|0
1585001100000|2020-03-23 22:05:00|1314.65|1312.65|1322.63|1320.63|1328.1|1326.1|1313.87|1311.87|0
1585001400000|2020-03-23 22:10:00|1322.61|1320.61|1320.49|1318.49|1326.86|1324.86|1314.67|1312.67|0
1585001700000|2020-03-23 22:15:00|1320.57|1318.57|1321.55|1319.55|1332.15|1330.15|1319.63|1317.63|0
1585002000000|2020-03-23 22:20:00|1321.47|1319.47|1319.06|1317.06|1321.82|1319.82|1314.32|1312.32|0
1585002300000|2020-03-23 22:25:00|1319.03|1317.03|1326.24|1324.24|1326.45|1324.45|1318.01|1316.01|0
1585002600000|2020-03-23 22:30:00|1326.28|1324.28|1324.85|1322.85|1326.3|1324.3|1318.48|1316.48|0
1585002900000|2020-03-23 22:35:00|1324.86|1322.86|1323.4|1321.4|1327.63|1325.63|1322.93|1320.93|0
1585003200000|2020-03-23 22:40:00|1323.39|1321.39|1325.98|1323.98|1328.18|1326.18|1322.26|1320.26|0
1585003500000|2020-03-23 22:45:00|1326|1324|1324.35|1322.35|1328.71|1326.71|1323.4|1321.4|0
1585003800000|2020-03-23 22:50:00|1324.32|1322.32|1324.41|1322.41|1326.83|1324.83|1322.4|1320.4|0
1585004100000|2020-03-23 22:55:00|1324.4|1322.4|1325.6|1323.6|1327.79|1325.79|1320.84|1318.84|0
1585004400000|2020-03-23 23:00:00|1325.59|1323.59|1329.63|1327.63|1330.23|1328.23|1323.87|1321.87|0
1585004700000|2020-03-23 23:05:00|1329.66|1327.66|1337.56|1335.56|1337.63|1335.63|1327.03|1325.03|0
1585005000000|2020-03-23 23:10:00|1337.58|1335.58|1334.59|1332.59|1338.81|1336.81|1333.28|1331.28|0
1585005300000|2020-03-23 23:15:00|1334.48|1332.48|1336.83|1334.83|1340.41|1338.41|1334.48|1332.48|0
1585005600000|2020-03-23 23:20:00|1336.88|1334.88|1335.17|1333.17|1337.8|1335.8|1335.02|1333.02|0
1585005900000|2020-03-23 23:25:00|1335.02|1333.02|1328.73|1326.73|1336.33|1334.33|1328.64|1326.64|0
1585006200000|2020-03-23 23:30:00|1328.72|1326.72|1330.99|1328.99|1330.99|1328.99|1325.22|1323.22|0
1585006500000|2020-03-23 23:35:00|1330.87|1328.87|1325.99|1323.99|1330.99|1328.99|1325.98|1323.98|0
1585006800000|2020-03-23 23:40:00|1326.07|1324.07|1329.42|1327.42|1330.17|1328.17|1325.98|1323.98|0
1585007100000|2020-03-23 23:45:00|1329.62|1327.62|1323.13|1321.13|1329.8|1327.8|1322.04|1320.04|0
1585007400000|2020-03-23 23:50:00|1322.97|1320.97|1322.77|1320.77|1324.98|1322.98|1322.31|1320.31|0
1585007700000|2020-03-23 23:55:00|1322.8|1320.8|1320.79|1318.79|1325.93|1323.93|1320.74|1318.74|0
1585008000000|2020-03-24 00:00:00|1320.74|1318.74|1321.53|1319.53|1322.61|1320.61|1319.29|1317.29|0
1585008300000|2020-03-24 00:05:00|1321.49|1319.49|1318.5|1316.5|1322.7|1320.7|1318.11|1316.11|0
1585008600000|2020-03-24 00:10:00|1318.49|1316.49|1318.94|1316.94|1320.79|1318.79|1314|1312|0
1585008900000|2020-03-24 00:15:00|1319.04|1317.04|1319.82|1317.82|1321.58|1319.58|1316.52|1314.52|0
1585009200000|2020-03-24 00:20:00|1319.81|1317.81|1323.62|1321.62|1324.11|1322.11|1319.61|1317.61|0
1585009500000|2020-03-24 00:25:00|1323.61|1321.61|1322.2|1320.2|1324.47|1322.47|1321.31|1319.31|0
1585009800000|2020-03-24 00:30:00|1322.24|1320.24|1319.77|1317.77|1322.27|1320.27|1317.18|1315.18|0
1585010100000|2020-03-24 00:35:00|1319.78|1317.78|1316.04|1314.04|1322.02|1320.02|1315.82|1313.82|0
1585010400000|2020-03-24 00:40:00|1316.03|1314.03|1316.31|1314.31|1319.01|1317.01|1315|1313|0
1585010700000|2020-03-24 00:45:00|1316.32|1314.32|1317.63|1315.63|1320.57|1318.57|1316.32|1314.32|0
1585011000000|2020-03-24 00:50:00|1317.62|1315.62|1322.8|1320.8|1324.09|1322.09|1316.47|1314.47|0
1585011300000|2020-03-24 00:55:00|1322.86|1320.86|1321.64|1319.64|1323.97|1321.97|1319.8|1317.8|0
1585011600000|2020-03-24 01:00:00|1321.68|1319.68|1326.81|1324.81|1328.29|1326.29|1319.58|1317.58|0
1585011900000|2020-03-24 01:05:00|1326.96|1324.96|1328.2|1326.2|1329.29|1327.29|1325.97|1323.97|0
1585012200000|2020-03-24 01:10:00|1328.21|1326.21|1329.9|1327.9|1330.14|1328.14|1324.88|1322.88|0
1585012500000|2020-03-24 01:15:00|1329.88|1327.88|1325.25|1323.25|1331.05|1329.05|1325.25|1323.25|0
1585012800000|2020-03-24 01:20:00|1325.27|1323.27|1323.85|1321.85|1328.85|1326.85|1323.38|1321.38|0
1585013100000|2020-03-24 01:25:00|1323.83|1321.83|1326.03|1324.03|1328.48|1326.48|1323.33|1321.33|0
1585013400000|2020-03-24 01:30:00|1326.14|1324.14|1329.67|1327.67|1330.12|1328.12|1324.4|1322.4|0
1585013700000|2020-03-24 01:35:00|1329.66|1327.66|1332.55|1330.55|1332.68|1330.68|1329.51|1327.51|0
1585014000000|2020-03-24 01:40:00|1332.57|1330.57|1331.45|1329.45|1332.66|1330.66|1326.47|1324.47|0
1585014300000|2020-03-24 01:45:00|1331.47|1329.47|1332.56|1330.56|1333.44|1331.44|1328.8|1326.8|0
1585014600000|2020-03-24 01:50:00|1332.57|1330.57|1335.13|1333.13|1335.39|1333.39|1331.13|1329.13|0
1585014900000|2020-03-24 01:55:00|1335.16|1333.16|1339.37|1337.37|1339.93|1337.93|1333.63|1331.63|0
1585015200000|2020-03-24 02:00:00|1339.35|1337.35|1337.81|1335.81|1339.41|1337.41|1336|1334|0
1585015500000|2020-03-24 02:05:00|1337.79|1335.79|1334.78|1332.78|1339.35|1337.35|1334.34|1332.34|0
1585015800000|2020-03-24 02:10:00|1334.8|1332.8|1337.05|1335.05|1337.13|1335.13|1334.39|1332.39|0
1585016100000|2020-03-24 02:15:00|1337.07|1335.07|1339.19|1337.19|1341.43|1339.43|1337.06|1335.06|0
1585016400000|2020-03-24 02:20:00|1339.2|1337.2|1340.6|1338.6|1341.1|1339.1|1337.64|1335.64|0
1585016700000|2020-03-24 02:25:00|1340.62|1338.62|1341.34|1339.34|1344.38|1342.38|1339.08|1337.08|0
1585017000000|2020-03-24 02:30:00|1341.33|1339.33|1340.96|1338.96|1342.45|1340.45|1338.32|1336.32|0
1585017300000|2020-03-24 02:35:00|1340.95|1338.95|1338.9|1336.9|1344.54|1342.54|1338.9|1336.9|0
1585017600000|2020-03-24 02:40:00|1338.89|1336.89|1338.58|1336.58|1339.69|1337.69|1337.17|1335.17|0
1585017900000|2020-03-24 02:45:00|1338.61|1336.61|1341.17|1339.17|1342.91|1340.91|1338.59|1336.59|0
1585018200000|2020-03-24 02:50:00|1341.18|1339.18|1342.53|1340.53|1343.33|1341.33|1339.79|1337.79|0
1585018500000|2020-03-24 02:55:00|1342.55|1340.55|1341.04|1339.04|1342.97|1340.97|1341.02|1339.02|0
1585018800000|2020-03-24 03:00:00|1340.98|1338.98|1338.4|1336.4|1341.2|1339.2|1337.51|1335.51|0
1585019100000|2020-03-24 03:05:00|1338.39|1336.39|1338.69|1336.69|1339.7|1337.7|1337.1|1335.1|0
1585019400000|2020-03-24 03:10:00|1338.68|1336.68|1333.88|1331.88|1338.7|1336.7|1332.28|1330.28|0
1585019700000|2020-03-24 03:15:00|1333.87|1331.87|1334.27|1332.27|1335.63|1333.63|1331.02|1329.02|0
1585020000000|2020-03-24 03:20:00|1334.03|1332.03|1334.05|1332.05|1334.06|1332.06|1329.66|1327.66|0
1585020300000|2020-03-24 03:25:00|1334.06|1332.06|1335.06|1333.06|1336.18|1334.18|1332.68|1330.68|0
1585020600000|2020-03-24 03:30:00|1335.08|1333.08|1333.96|1331.96|1336.86|1334.86|1333.16|1331.16|0
1585020900000|2020-03-24 03:35:00|1334.02|1332.02|1326.1|1324.1|1334.61|1332.61|1325.17|1323.17|0
1585021200000|2020-03-24 03:40:00|1326.09|1324.09|1323.55|1321.55|1328.66|1326.66|1320.89|1318.89|0
1585021500000|2020-03-24 03:45:00|1323.45|1321.45|1325.37|1323.37|1325.94|1323.94|1321.36|1319.36|0
1585021800000|2020-03-24 03:50:00|1325.38|1323.38|1325.99|1323.99|1326.89|1324.89|1323.9|1321.9|0
1585022100000|2020-03-24 03:55:00|1325.93|1323.93|1325.08|1323.08|1328.96|1326.96|1323.52|1321.52|0
1585022400000|2020-03-24 04:00:00|1325.02|1323.02|1323.71|1321.71|1325.14|1323.14|1321.67|1319.67|0
1585022700000|2020-03-24 04:05:00|1323.7|1321.7|1323.1|1321.1|1328.01|1326.01|1322.26|1320.26|0
1585023000000|2020-03-24 04:10:00|1323.11|1321.11|1320.77|1318.77|1324.02|1322.02|1319.31|1317.31|0
1585023300000|2020-03-24 04:15:00|1320.76|1318.76|1324.93|1322.93|1325.84|1323.84|1320.28|1318.28|0
1585023600000|2020-03-24 04:20:00|1324.9|1322.9|1328.27|1326.27|1329.26|1327.26|1323.31|1321.31|0
1585023900000|2020-03-24 04:25:00|1328.3|1326.3|1329.71|1327.71|1330.66|1328.66|1328.19|1326.19|0
1585024200000|2020-03-24 04:30:00|1329.74|1327.74|1325.87|1323.87|1329.75|1327.75|1325.87|1323.87|0
1585024500000|2020-03-24 04:35:00|1325.88|1323.88|1326.84|1324.84|1327.38|1325.38|1323.78|1321.78|0
1585024800000|2020-03-24 04:40:00|1326.78|1324.78|1330.93|1328.93|1331.45|1329.45|1326.63|1324.63|0
1585025100000|2020-03-24 04:45:00|1330.92|1328.92|1329.27|1327.27|1330.92|1328.92|1326.76|1324.76|0
1585025400000|2020-03-24 04:50:00|1328.98|1326.98|1330|1328|1332|1330|1327.78|1325.78|0
1585025700000|2020-03-24 04:55:00|1330.01|1328.01|1332.46|1330.46|1333.86|1331.86|1329.3|1327.3|0
1585026000000|2020-03-24 05:00:00|1332.44|1330.44|1332.25|1330.25|1334.43|1332.43|1330.57|1328.57|0
1585026300000|2020-03-24 05:05:00|1332.24|1330.24|1335.78|1333.78|1336.98|1334.98|1331.84|1329.84|0
1585026600000|2020-03-24 05:10:00|1335.77|1333.77|1331.75|1329.75|1336.44|1334.44|1331.75|1329.75|0
1585026900000|2020-03-24 05:15:00|1331.95|1329.95|1337.22|1335.22|1337.26|1335.26|1331.69|1329.69|0
1585027200000|2020-03-24 05:20:00|1337.28|1335.28|1334.93|1332.93|1337.71|1335.71|1334.87|1332.87|0
1585027500000|2020-03-24 05:25:00|1334.94|1332.94|1334.88|1332.88|1335.92|1333.92|1332.13|1330.13|0
1585027800000|2020-03-24 05:30:00|1334.87|1332.87|1327.53|1325.53|1334.88|1332.88|1327.37|1325.37|0
1585028100000|2020-03-24 05:35:00|1327.54|1325.54|1327.54|1325.54|1329.53|1327.53|1326.25|1324.25|0
1585028400000|2020-03-24 05:40:00|1327.51|1325.51|1328.33|1326.33|1329.61|1327.61|1326.88|1324.88|0
1585028700000|2020-03-24 05:45:00|1328.38|1326.38|1335.79|1333.79|1336.25|1334.25|1328.38|1326.38|0
1585029000000|2020-03-24 05:50:00|1335.78|1333.78|1338.28|1336.28|1338.98|1336.98|1335.74|1333.74|0
1585029300000|2020-03-24 05:55:00|1338.27|1336.27|1338.35|1336.35|1340.18|1338.18|1336.62|1334.62|0
1585029600000|2020-03-24 06:00:00|1338.38|1336.38|1340.27|1338.27|1343.13|1341.13|1336.88|1334.88|0
1585029900000|2020-03-24 06:05:00|1340.25|1338.25|1347.48|1345.48|1347.74|1345.74|1339.59|1337.59|0
1585030200000|2020-03-24 06:10:00|1347.54|1345.54|1349.93|1347.93|1351.58|1349.58|1346.42|1344.42|0
1585030500000|2020-03-24 06:15:00|1349.92|1347.92|1354.37|1352.37|1356.62|1354.62|1349.71|1347.71|0
1585030800000|2020-03-24 06:20:00|1354.25|1352.25|1351.86|1349.86|1355.6|1353.6|1350.81|1348.81|0
1585031100000|2020-03-24 06:25:00|1351.88|1349.88|1354.71|1352.71|1354.75|1352.75|1351.07|1349.07|0
1585031400000|2020-03-24 06:30:00|1354.69|1352.69|1347.22|1345.22|1355.11|1353.11|1346.77|1344.77|0
1585031700000|2020-03-24 06:35:00|1347.24|1345.24|1344.36|1342.36|1347.76|1345.76|1343.94|1341.94|0
1585032000000|2020-03-24 06:40:00|1344.37|1342.37|1343.19|1341.19|1345.89|1343.89|1342.3|1340.3|0
1585032300000|2020-03-24 06:45:00|1343.31|1341.31|1342.79|1340.79|1348.34|1346.34|1342.79|1340.79|0
1585032600000|2020-03-24 06:50:00|1342.76|1340.76|1345.15|1343.15|1345.63|1343.63|1340.68|1338.68|0
1585032900000|2020-03-24 06:55:00|1345.21|1343.21|1347.21|1345.21|1348.14|1346.14|1345.08|1343.08|0
1585033200000|2020-03-24 07:00:00|1347.27|1345.27|1345.37|1343.37|1348.07|1346.07|1343.04|1341.04|0
1585033500000|2020-03-24 07:05:00|1344.96|1342.96|1348.83|1346.83|1350.34|1348.34|1343.62|1341.62|0
1585033800000|2020-03-24 07:10:00|1348.82|1346.82|1344.85|1342.85|1349.27|1347.27|1343.87|1341.87|0
1585034100000|2020-03-24 07:15:00|1344.73|1342.73|1345.02|1343.02|1346.98|1344.98|1341.36|1339.36|0
1585034400000|2020-03-24 07:20:00|1345|1343|1345.43|1343.43|1349.8|1347.8|1344.98|1342.98|0
1585034700000|2020-03-24 07:25:00|1345.42|1343.42|1348.43|1346.43|1349.93|1347.93|1344.99|1342.99|0
1585035000000|2020-03-24 07:30:00|1348.49|1346.49|1352.84|1350.84|1355.72|1353.72|1348.49|1346.49|145
1585035300000|2020-03-24 07:35:00|1352.72|1350.72|1352.72|1350.72|1353.22|1351.22|1352.47|1350.47|28
1585035600000|2020-03-24 07:40:00|1352.47|1350.47|1351.34|1349.34|1353.97|1351.97|1350.72|1348.72|54
1585035900000|2020-03-24 07:45:00|1351.47|1349.47|1351.97|1349.97|1353.72|1351.72|1351.22|1349.22|57
1585036200000|2020-03-24 07:50:00|1351.72|1349.72|1353.97|1351.97|1354.22|1352.22|1351.34|1349.34|150
1585036500000|2020-03-24 07:55:00|1353.81|1351.81|1354.34|1352.34|1354.4|1352.4|1350.93|1348.93|0
1585036800000|2020-03-24 08:00:00|1353.99|1351.99|1355.97|1354.97|1358.84|1357.84|1353.09|1351.09|7491
1585037100000|2020-03-24 08:05:00|1355.84|1354.84|1355.84|1354.84|1358.97|1357.97|1350.72|1349.72|6926
1585037400000|2020-03-24 08:10:00|1356.09|1355.09|1353.84|1352.84|1356.09|1355.09|1351.59|1350.59|4282
1585037700000|2020-03-24 08:15:00|1354.09|1353.09|1345.72|1344.72|1356.72|1355.72|1340.72|1339.72|7140
1585038000000|2020-03-24 08:20:00|1345.59|1344.59|1348.72|1347.72|1351.47|1350.47|1345.47|1344.47|3674
1585038300000|2020-03-24 08:25:00|1348.84|1347.84|1344.34|1343.34|1349.72|1348.72|1344.22|1343.22|2275
1585038600000|2020-03-24 08:30:00|1344.22|1343.22|1338.84|1337.84|1344.47|1343.47|1336.72|1335.72|4108
1585038900000|2020-03-24 08:35:00|1339.09|1338.09|1343.47|1342.47|1343.47|1342.47|1337.22|1336.22|3864
1585039200000|2020-03-24 08:40:00|1343.59|1342.59|1344.09|1343.09|1345.47|1344.47|1339.72|1338.72|2050
1585039500000|2020-03-24 08:45:00|1344.22|1343.22|1344.97|1343.97|1346.22|1345.22|1341.97|1340.97|1852
1585039800000|2020-03-24 08:50:00|1344.84|1343.84|1344.97|1343.97|1347.59|1346.59|1342.47|1341.47|2089
1585040100000|2020-03-24 08:55:00|1345.09|1344.09|1346.59|1345.59|1347.59|1346.59|1344.09|1343.09|1553
1585040400000|2020-03-24 09:00:00|1346.47|1345.47|1343.34|1342.34|1348.47|1347.47|1343.34|1342.34|2042
1585040700000|2020-03-24 09:05:00|1343.47|1342.47|1349.22|1348.22|1349.22|1348.22|1341.97|1340.97|2731
1585041000000|2020-03-24 09:10:00|1349.34|1348.34|1347.59|1346.59|1350.22|1349.22|1345.97|1344.97|1600
1585041300000|2020-03-24 09:15:00|1347.47|1346.47|1346.59|1345.59|1349.22|1348.22|1346.22|1345.22|1390
1585041600000|2020-03-24 09:20:00|1346.72|1345.72|1352.22|1351.22|1352.34|1351.34|1346.72|1345.72|1638
1585041900000|2020-03-24 09:25:00|1352.09|1351.09|1352.22|1351.22|1353.84|1352.84|1351.59|1350.59|1690
1585042200000|2020-03-24 09:30:00|1352.34|1351.34|1353.22|1352.22|1353.72|1352.72|1351.09|1350.09|1701
1585042500000|2020-03-24 09:35:00|1353.34|1352.34|1355.22|1354.22|1356.59|1355.59|1352.47|1351.47|1592
1585042800000|2020-03-24 09:40:00|1355.47|1354.47|1357.72|1356.72|1359.97|1358.97|1354.84|1353.84|1977
1585043100000|2020-03-24 09:45:00|1357.59|1356.59|1356.34|1355.34|1357.84|1356.84|1356.22|1355.22|1350
1585043400000|2020-03-24 09:50:00|1356.47|1355.47|1357.97|1356.97|1360.84|1359.84|1355.97|1354.97|3295
1585043700000|2020-03-24 09:55:00|1357.84|1356.84|1360.34|1359.34|1360.84|1359.84|1357.59|1356.59|2271
1585044000000|2020-03-24 10:00:00|1360.22|1359.22|1357.47|1356.47|1360.47|1359.47|1356.97|1355.97|1420
1585044300000|2020-03-24 10:05:00|1357.59|1356.59|1358.34|1357.34|1358.97|1357.97|1355.72|1354.72|1260
1585044600000|2020-03-24 10:10:00|1358.22|1357.22|1359.47|1358.47|1360.47|1359.47|1358.22|1357.22|1030
1585044900000|2020-03-24 10:15:00|1359.34|1358.34|1356.97|1355.97|1360.09|1359.09|1356.84|1355.84|1242
1585045200000|2020-03-24 10:20:00|1357.09|1356.09|1355.47|1354.47|1357.72|1356.72|1354.97|1353.97|1166
1585045500000|2020-03-24 10:25:00|1355.59|1354.59|1358.34|1357.34|1358.47|1357.47|1354.09|1353.09|1454
1585045800000|2020-03-24 10:30:00|1358.09|1357.09|1359.97|1358.97|1360.84|1359.84|1357.72|1356.72|1251
1585046100000|2020-03-24 10:35:00|1360.09|1359.09|1359.22|1358.22|1362.47|1361.47|1358.97|1357.97|1454
1585046400000|2020-03-24 10:40:00|1359.09|1358.09|1358.22|1357.22|1359.22|1358.22|1356.47|1355.47|1713
1585046700000|2020-03-24 10:45:00|1358.09|1357.09|1359.09|1358.09|1359.97|1358.97|1356.97|1355.97|1317
1585047000000|2020-03-24 10:50:00|1359.22|1358.22|1356.47|1355.47|1359.72|1358.72|1356.34|1355.34|1666
1585047300000|2020-03-24 10:55:00|1356.34|1355.34|1358.84|1357.84|1359.09|1358.09|1355.59|1354.59|1480
1585047600000|2020-03-24 11:00:00|1358.97|1357.97|1361.09|1360.09|1361.47|1360.47|1358.84|1357.84|1194
1585047900000|2020-03-24 11:05:00|1361.22|1360.22|1358.47|1357.47|1361.47|1360.47|1357.47|1356.47|1549
1585048200000|2020-03-24 11:10:00|1358.59|1357.59|1359.47|1358.47|1362.09|1361.09|1357.84|1356.84|1703
1585048500000|2020-03-24 11:15:00|1359.72|1358.72|1351.88|1350.88|1360.97|1359.97|1351.5|1350.5|1897
1585048800000|2020-03-24 11:20:00|1352.13|1351.13|1350.38|1349.38|1353.13|1352.13|1349.38|1348.38|2049
1585049100000|2020-03-24 11:25:00|1350.63|1349.63|1354.38|1353.38|1354.75|1353.75|1350.5|1349.5|1891
1585049400000|2020-03-24 11:30:00|1354.25|1353.25|1355.88|1354.88|1356.63|1355.63|1353.63|1352.63|1014
1585049700000|2020-03-24 11:35:00|1356|1355|1356.13|1355.13|1356.38|1355.38|1354.75|1353.75|1103
1585050000000|2020-03-24 11:40:00|1356|1355|1355.25|1354.25|1356.25|1355.25|1353.63|1352.63|1447
1585050300000|2020-03-24 11:45:00|1355.38|1354.38|1355.63|1354.63|1356.63|1355.63|1354.38|1353.38|1132
1585050600000|2020-03-24 11:50:00|1355.75|1354.75|1354.38|1353.38|1357.13|1356.13|1353.88|1352.88|1250
1585050900000|2020-03-24 11:55:00|1353.88|1352.88|1352.5|1351.5|1353.88|1352.88|1352|1351|1394
1585051200000|2020-03-24 12:00:00|1352.63|1351.63|1351.75|1350.75|1353.63|1352.63|1351.13|1350.13|1191
1585051500000|2020-03-24 12:05:00|1351.88|1350.88|1348.88|1347.88|1352.13|1351.13|1348.5|1347.5|1264
1585051800000|2020-03-24 12:10:00|1349|1348|1347.38|1346.38|1350.38|1349.38|1347.13|1346.13|1364
1585052100000|2020-03-24 12:15:00|1347.25|1346.25|1345.25|1344.25|1348.13|1347.13|1343.38|1342.38|1933
1585052400000|2020-03-24 12:20:00|1345.38|1344.38|1350.38|1349.38|1351.63|1350.63|1345.38|1344.38|2680
1585052700000|2020-03-24 12:25:00|1350.25|1349.25|1351.25|1350.25|1351.38|1350.38|1348.88|1347.88|1700
1585053000000|2020-03-24 12:30:00|1351.13|1350.13|1348.63|1347.63|1353|1352|1348.13|1347.13|998
1585053300000|2020-03-24 12:35:00|1348.75|1347.75|1351.5|1350.5|1352.5|1351.5|1347.38|1346.38|1015
1585053600000|2020-03-24 12:40:00|1351.38|1350.38|1350.63|1349.63|1352.38|1351.38|1349.75|1348.75|1041
1585053900000|2020-03-24 12:45:00|1350.88|1349.88|1354.13|1353.13|1354.88|1353.88|1350|1349|1392
1585054200000|2020-03-24 12:50:00|1354.25|1353.25|1354.13|1353.13|1355|1354|1352.38|1351.38|1253
1585054500000|2020-03-24 12:55:00|1354.25|1353.25|1354.13|1353.13|1354.38|1353.38|1351.88|1350.88|975
1585054800000|2020-03-24 13:00:00|1354.25|1353.25|1353.88|1352.88|1355.38|1354.38|1352.63|1351.63|1030
1585055100000|2020-03-24 13:05:00|1354|1353|1354.75|1353.75|1355.63|1354.63|1353.13|1352.13|1334
1585055400000|2020-03-24 13:10:00|1355|1354|1356.25|1355.25|1359.5|1358.5|1354.63|1353.63|1991
1585055700000|2020-03-24 13:15:00|1356.13|1355.13|1354.63|1353.63|1356.88|1355.88|1354.25|1353.25|1042
1585056000000|2020-03-24 13:20:00|1354.88|1353.88|1356.5|1355.5|1357.5|1356.5|1354.38|1353.38|875
1585056300000|2020-03-24 13:25:00|1356.63|1355.63|1356.63|1355.63|1358.88|1357.88|1355.5|1354.5|1384
1585056600000|2020-03-24 13:30:00|1357.88|1356.88|1358.25|1357.25|1358.88|1357.88|1353.13|1352.13|2190
1585056900000|2020-03-24 13:35:00|1358.13|1357.13|1353.38|1352.38|1359.25|1358.25|1352|1351|2420
1585057200000|2020-03-24 13:40:00|1353.63|1352.63|1352|1351|1355.75|1354.75|1351.38|1350.38|2076
1585057500000|2020-03-24 13:45:00|1352.13|1351.13|1350.88|1349.88|1354.13|1353.13|1349.5|1348.5|2598
1585057800000|2020-03-24 13:50:00|1351.13|1350.13|1352.13|1351.13|1354.13|1353.13|1349.63|1348.63|2189
1585058100000|2020-03-24 13:55:00|1352.25|1351.25|1349.25|1348.25|1353|1352|1348.38|1347.38|2207
1585058400000|2020-03-24 14:00:00|1349.13|1348.13|1347.38|1346.38|1350.75|1349.75|1346.38|1345.38|2088
1585058700000|2020-03-24 14:05:00|1347.5|1346.5|1348.63|1347.63|1349.5|1348.5|1347|1346|2950
1585059000000|2020-03-24 14:10:00|1348.75|1347.75|1348.88|1347.88|1349.13|1348.13|1345.63|1344.63|2907
1585059300000|2020-03-24 14:15:00|1349|1348|1348.25|1347.25|1349.25|1348.25|1347.13|1346.13|2231
1585059600000|2020-03-24 14:20:00|1348.38|1347.38|1347.88|1346.88|1349.13|1348.13|1346.5|1345.5|1685
1585059900000|2020-03-24 14:25:00|1348|1347|1349|1348|1351.38|1350.38|1347.63|1346.63|2007
1585060200000|2020-03-24 14:30:00|1348.88|1347.88|1348.13|1347.13|1350|1349|1347.13|1346.13|2066
1585060500000|2020-03-24 14:35:00|1348.25|1347.25|1350.13|1349.13|1350.63|1349.63|1347.13|1346.13|2099
1585060800000|2020-03-24 14:40:00|1350|1349|1353.88|1352.88|1354.88|1353.88|1349.38|1348.38|2764
1585061100000|2020-03-24 14:45:00|1354|1353|1350.63|1349.63|1354.5|1353.5|1349.88|1348.88|1985
1585061400000|2020-03-24 14:50:00|1350.75|1349.75|1353.47|1352.47|1353.97|1352.97|1350.38|1349.38|1832
1585061700000|2020-03-24 14:55:00|1353.22|1352.22|1351.47|1350.47|1355.34|1354.34|1350.34|1349.34|3138
1585062000000|2020-03-24 15:00:00|1351.59|1350.59|1351.47|1350.47|1353.59|1352.59|1350.72|1349.72|3710
1585062300000|2020-03-24 15:05:00|1351.59|1350.59|1349.72|1348.72|1352.09|1351.09|1348.22|1347.22|2479
1585062600000|2020-03-24 15:10:00|1349.87|1348.87|1352.74|1351.74|1355.37|1354.37|1349.87|1348.87|3120
1585062900000|2020-03-24 15:15:00|1352.62|1351.62|1358.12|1357.12|1358.74|1357.74|1350.24|1349.24|3573
1585063200000|2020-03-24 15:20:00|1357.87|1356.87|1360.12|1359.12|1361.62|1360.62|1357.62|1356.62|3972
1585063500000|2020-03-24 15:25:00|1359.87|1358.87|1363.12|1362.12|1365.37|1364.37|1358.49|1357.49|3654
1585063800000|2020-03-24 15:30:00|1363.37|1362.37|1361.12|1360.12|1364.37|1363.37|1359.62|1358.62|5846
1585064100000|2020-03-24 15:35:00|1361.24|1360.24|1364.37|1363.37|1364.87|1363.87|1361.24|1360.24|1616
1585064400000|2020-03-24 15:40:00|1364.49|1363.49|1360.87|1359.87|1364.99|1363.99|1360.49|1359.49|2236
1585064700000|2020-03-24 15:45:00|1360.74|1359.74|1359.74|1358.74|1361.99|1360.99|1358.74|1357.74|1749
1585065000000|2020-03-24 15:50:00|1359.87|1358.87|1361.62|1360.62|1363.62|1362.62|1359.87|1358.87|2948
1585065300000|2020-03-24 15:55:00|1361.74|1360.74|1367.87|1366.87|1368.12|1367.12|1361.74|1360.74|3088
1585065600000|2020-03-24 16:00:00|1367.62|1366.62|1367.62|1366.62|1368.62|1367.62|1365.87|1364.87|2936
1585065900000|2020-03-24 16:05:00|1367.74|1366.74|1366.99|1365.99|1368.12|1367.12|1364.87|1363.87|1959
1585066200000|2020-03-24 16:10:00|1366.87|1365.87|1366.87|1365.87|1368.24|1367.24|1365.37|1364.37|2828
1585066500000|2020-03-24 16:15:00|1366.74|1365.74|1370.99|1369.99|1371.24|1370.24|1365.87|1364.87|4581
1585066800000|2020-03-24 16:20:00|1371.12|1370.12|1377.06|1375.06|1377.37|1376.37|1370.62|1369.62|7738
1585067100000|2020-03-24 16:25:00|1377.05|1375.05|1386.96|1384.96|1388.64|1386.64|1376.91|1374.91|4737
1585067400000|2020-03-24 16:30:00|1386.94|1384.94|1395.12|1393.12|1395.12|1393.12|1383.74|1381.74|4593
1585067700000|2020-03-24 16:35:00|1395.24|1393.24|1402.87|1400.87|1402.99|1400.99|1394.99|1392.99|421
1585068000000|2020-03-24 16:40:00|1402.99|1400.99|1398.74|1396.74|1403.62|1401.62|1397.74|1395.74|209
1585068300000|2020-03-24 16:45:00|1398.62|1396.62|1393.49|1391.49|1398.74|1396.74|1393.49|1391.49|102
1585068600000|2020-03-24 16:50:00|1393.62|1391.62|1392.12|1390.12|1394.24|1392.24|1392.12|1390.12|22
1585068900000|2020-03-24 16:55:00|1392.24|1390.24|1390.37|1388.37|1395.99|1393.99|1390.24|1388.24|367
1585069200000|2020-03-24 17:00:00|1390.49|1388.49|1390.24|1388.24|1394.81|1392.81|1389.89|1387.89|774
1585069500000|2020-03-24 17:05:00|1390.12|1388.12|1382.89|1380.89|1390.12|1388.12|1381.51|1379.51|1096
1585069800000|2020-03-24 17:10:00|1382.88|1380.88|1386.6|1384.6|1387.52|1385.52|1381.58|1379.58|0
1585070100000|2020-03-24 17:15:00|1386.48|1384.48|1387|1385|1387.85|1385.85|1384.6|1382.6|0
1585070400000|2020-03-24 17:20:00|1387.02|1385.02|1383.25|1381.25|1387.02|1385.02|1381.03|1379.03|0
1585070700000|2020-03-24 17:25:00|1383.22|1381.22|1384.78|1382.78|1386.57|1384.57|1381.26|1379.26|0
1585071000000|2020-03-24 17:30:00|1384.76|1382.76|1387.34|1385.34|1389.06|1387.06|1384.43|1382.43|0
1585071300000|2020-03-24 17:35:00|1387.33|1385.33|1391.54|1389.54|1392.6|1390.6|1386.81|1384.81|0
1585071600000|2020-03-24 17:40:00|1391.56|1389.56|1389.99|1387.99|1392.44|1390.44|1387.08|1385.08|0
1585071900000|2020-03-24 17:45:00|1389.95|1387.95|1386.48|1384.48|1391.57|1389.57|1385.87|1383.87|0
1585072200000|2020-03-24 17:50:00|1386.47|1384.47|1382.88|1380.88|1386.94|1384.94|1381|1379|0
1585072500000|2020-03-24 17:55:00|1383|1381|1381.49|1379.49|1383.52|1381.52|1380.25|1378.25|0
1585072800000|2020-03-24 18:00:00|1381.48|1379.48|1379.2|1377.2|1385.07|1383.07|1378.75|1376.75|0
1585073100000|2020-03-24 18:05:00|1379.16|1377.16|1376.26|1374.26|1380.13|1378.13|1376.22|1374.22|0
1585073400000|2020-03-24 18:10:00|1376.27|1374.27|1378.07|1376.07|1379.81|1377.81|1374.46|1372.46|0
1585073700000|2020-03-24 18:15:00|1377.95|1375.95|1380.08|1378.08|1383.22|1381.22|1376.65|1374.65|0
1585074000000|2020-03-24 18:20:00|1380.12|1378.12|1383.17|1381.17|1383.17|1381.17|1378.09|1376.09|0
1585074300000|2020-03-24 18:25:00|1383.16|1381.16|1381.85|1379.85|1384.31|1382.31|1380.52|1378.52|0
1585074600000|2020-03-24 18:30:00|1381.79|1379.79|1380.48|1378.48|1381.89|1379.89|1378.48|1376.48|0
1585074900000|2020-03-24 18:35:00|1380.46|1378.46|1385.35|1383.35|1386.19|1384.19|1380.46|1378.46|0
1585075200000|2020-03-24 18:40:00|1385.33|1383.33|1382.61|1380.61|1385.86|1383.86|1382.02|1380.02|0
1585075500000|2020-03-24 18:45:00|1382.65|1380.65|1379.27|1377.27|1384.05|1382.05|1378.35|1376.35|0
1585075800000|2020-03-24 18:50:00|1379.23|1377.23|1383|1381|1384.46|1382.46|1378.72|1376.72|0
1585076100000|2020-03-24 18:55:00|1382.88|1380.88|1387.88|1385.88|1387.94|1385.94|1381.96|1379.96|0
1585076400000|2020-03-24 19:00:00|1387.93|1385.93|1388.67|1386.67|1389.22|1387.22|1386.82|1384.82|0
1585076700000|2020-03-24 19:05:00|1388.63|1386.63|1394.29|1392.29|1394.37|1392.37|1388.43|1386.43|0
1585077000000|2020-03-24 19:10:00|1394.17|1392.17|1395.98|1393.98|1396.13|1394.13|1391.81|1389.81|0
1585077300000|2020-03-24 19:15:00|1396.12|1394.12|1392.55|1390.55|1396.9|1394.9|1390.44|1388.44|0
1585077600000|2020-03-24 19:20:00|1392.53|1390.53|1391.62|1389.62|1393.07|1391.07|1390.1|1388.1|0
1585077900000|2020-03-24 19:25:00|1391.66|1389.66|1393.19|1391.19|1394.1|1392.1|1390.51|1388.51|0
1585078200000|2020-03-24 19:30:00|1393.2|1391.2|1394.32|1392.32|1397.07|1395.07|1391.82|1389.82|0
1585078500000|2020-03-24 19:35:00|1394.3|1392.3|1396.47|1394.47|1397.08|1395.08|1391.72|1389.72|0
1585078800000|2020-03-24 19:40:00|1396.41|1394.41|1396.81|1394.81|1398.75|1396.75|1396.01|1394.01|0
1585079100000|2020-03-24 19:45:00|1396.77|1394.77|1390.02|1388.02|1397.87|1395.87|1388.63|1386.63|0
1585079400000|2020-03-24 19:50:00|1389.87|1387.87|1396.46|1394.46|1396.87|1394.87|1389.87|1387.87|0
1585079700000|2020-03-24 19:55:00|1396.44|1394.44|1399.88|1397.88|1399.94|1397.94|1394.03|1392.03|0
1585080000000|2020-03-24 20:00:00|1400.02|1398.02|1394.37|1392.37|1400.02|1398.02|1392.51|1390.51|0
1585080300000|2020-03-24 20:05:00|1394.52|1392.52|1398.84|1396.84|1399.61|1397.61|1393.65|1391.65|0
1585080600000|2020-03-24 20:10:00|1398.81|1396.81|1397.35|1395.35|1398.97|1396.97|1396.17|1394.17|0
1585080900000|2020-03-24 20:15:00|1397.23|1395.23|1399.01|1397.01|1399.02|1397.02|1396.99|1394.99|0
1585081200000|2020-03-24 20:20:00|1399.13|1397.13|1393.38|1391.38|1399.44|1397.44|1393.36|1391.36|0
1585081500000|2020-03-24 20:25:00|1393.5|1391.5|1397.89|1395.89|1398.3|1396.3|1393.38|1391.38|0
1585081800000|2020-03-24 20:30:00|1397.79|1395.79|1398.02|1396.02|1398.06|1396.06|1393.85|1391.85|0
1585082100000|2020-03-24 20:35:00|1398.04|1396.04|1399.84|1397.84|1399.84|1397.84|1397.43|1395.43|0
1585082400000|2020-03-24 20:40:00|1399.82|1397.82|1402.09|1400.09|1402.12|1400.12|1398.98|1396.98|0
1585082700000|2020-03-24 20:45:00|1402.07|1400.07|1400.79|1398.79|1402.07|1400.07|1400.02|1398.02|0
1585083000000|2020-03-24 20:50:00|1400.91|1398.91|1401.54|1399.54|1401.54|1399.54|1400.91|1398.91|0
1585083300000|2020-03-24 20:55:00|1401.56|1399.56|1400.97|1398.97|1401.58|1399.58|1400.39|1398.39|0
1585083600000|2020-03-24 21:00:00|1400.63|1398.63|1398|1396|1401.36|1399.36|1397.19|1395.19|0
1585083900000|2020-03-24 21:05:00|1397.88|1395.88|1394.7|1392.7|1397.88|1395.88|1394.27|1392.27|0
1585084200000|2020-03-24 21:10:00|1394.69|1392.69|1395.28|1393.28|1396.18|1394.18|1394.49|1392.49|0
1585084500000|2020-03-24 21:15:00|1395.9|1393.9|1394.93|1392.93|1396.02|1394.02|1394.58|1392.58|0
1585084800000|2020-03-24 21:20:00|1394.85|1392.85|1394.53|1392.53|1395|1393|1394.3|1392.3|0
1585085100000|2020-03-24 21:25:00|1394.61|1392.61|1394.55|1392.55|1394.9|1392.9|1394.24|1392.24|0
1585085400000|2020-03-24 21:30:00|1394.4|1392.4|1393.59|1391.59|1394.44|1392.44|1393.59|1391.59|0
1585085700000|2020-03-24 21:35:00|1393.63|1391.63|1393.59|1391.59|1394.13|1392.13|1393.51|1391.51|0
1585086000000|2020-03-24 21:40:00|1393.63|1391.63|1394.74|1392.74|1394.74|1392.74|1393.32|1391.32|0
1585086300000|2020-03-24 21:45:00|1395.35|1393.35|1395.32|1393.32|1396.51|1394.51|1395.32|1393.32|0
1585086600000|2020-03-24 21:50:00|1395.79|1393.79|1396.17|1394.17|1396.25|1394.25|1395.32|1393.32|0
1585086900000|2020-03-24 21:55:00|1395.83|1393.83|1398|1396|1398|1396|1395.75|1393.75|0
1585087200000|2020-03-24 22:00:00|1398.02|1396.02|1396.99|1394.99|1399.7|1397.7|1390.82|1388.82|0
1585087500000|2020-03-24 22:05:00|1397.42|1395.42|1403.59|1401.59|1405|1403|1396.9|1394.9|0
1585087800000|2020-03-24 22:10:00|1403.6|1401.6|1406|1404|1407.53|1405.53|1401.58|1399.58|0
1585088100000|2020-03-24 22:15:00|1406.01|1404.01|1405.99|1403.99|1406.61|1404.61|1403.75|1401.75|0
1585088400000|2020-03-24 22:20:00|1406|1404|1407.8|1405.8|1407.8|1405.8|1404.17|1402.17|0
1585088700000|2020-03-24 22:25:00|1407.81|1405.81|1410.95|1408.95|1414.13|1412.13|1407.81|1405.81|0
1585089000000|2020-03-24 22:30:00|1411.38|1409.38|1414.83|1412.83|1417.49|1415.49|1411.38|1409.38|0
1585089300000|2020-03-24 22:35:00|1414.86|1412.86|1410.87|1408.87|1416.28|1414.28|1409.11|1407.11|0
1585089600000|2020-03-24 22:40:00|1410.86|1408.86|1408.21|1406.21|1410.86|1408.86|1406.61|1404.61|0
1585089900000|2020-03-24 22:45:00|1408.23|1406.23|1411.44|1409.44|1412.83|1410.83|1408.11|1406.11|0
1585090200000|2020-03-24 22:50:00|1411.36|1409.36|1413.94|1411.94|1414.7|1412.7|1408.74|1406.74|0
1585090500000|2020-03-24 22:55:00|1413.95|1411.95|1409.26|1407.26|1414.78|1412.78|1408.53|1406.53|0
1585090800000|2020-03-24 23:00:00|1409.23|1407.23|1406.81|1404.81|1409.24|1407.24|1406.05|1404.05|0
1585091100000|2020-03-24 23:05:00|1406.82|1404.82|1403.17|1401.17|1407.65|1405.65|1401.61|1399.61|0
1585091400000|2020-03-24 23:10:00|1403.13|1401.13|1404.58|1402.58|1405.04|1403.04|1401.16|1399.16|0
1585091700000|2020-03-24 23:15:00|1404.59|1402.59|1396.24|1394.24|1406.02|1404.02|1395.44|1393.44|0
1585092000000|2020-03-24 23:20:00|1396.25|1394.25|1397.11|1395.11|1400.85|1398.85|1396.06|1394.06|0
1585092300000|2020-03-24 23:25:00|1397.1|1395.1|1398.94|1396.94|1399.02|1397.02|1394.24|1392.24|0
1585092600000|2020-03-24 23:30:00|1398.98|1396.98|1395.07|1393.07|1399.64|1397.64|1394.61|1392.61|0
1585092900000|2020-03-24 23:35:00|1395.08|1393.08|1394.18|1392.18|1397.48|1395.48|1393.21|1391.21|0
1585093200000|2020-03-24 23:40:00|1394.19|1392.19|1389.73|1387.73|1395.32|1393.32|1388.93|1386.93|0
1585093500000|2020-03-24 23:45:00|1389.75|1387.75|1387.71|1385.71|1390.95|1388.95|1382.51|1380.51|0
1585093800000|2020-03-24 23:50:00|1387.72|1385.72|1383.61|1381.61|1390.47|1388.47|1383.51|1381.51|0
1585094100000|2020-03-24 23:55:00|1383.65|1381.65|1388.17|1386.17|1388.86|1386.86|1382.53|1380.53|0
1585094400000|2020-03-25 00:00:00|1388.15|1386.15|1387.57|1385.57|1389.3|1387.3|1384.31|1382.31|0
1585094700000|2020-03-25 00:05:00|1387.63|1385.63|1384.38|1382.38|1388.29|1386.29|1380.99|1378.99|0
1585095000000|2020-03-25 00:10:00|1384.35|1382.35|1388.29|1386.29|1388.87|1386.87|1382.68|1380.68|0
1585095300000|2020-03-25 00:15:00|1388.34|1386.34|1395.69|1393.69|1396.77|1394.77|1387|1385|0
1585095600000|2020-03-25 00:20:00|1395.49|1393.49|1397.07|1395.07|1399.72|1397.72|1395.46|1393.46|0
1585095900000|2020-03-25 00:25:00|1397.13|1395.13|1392.73|1390.73|1398.94|1396.94|1392.51|1390.51|0
1585096200000|2020-03-25 00:30:00|1392.74|1390.74|1390.09|1388.09|1392.98|1390.98|1388.76|1386.76|0
1585096500000|2020-03-25 00:35:00|1390.1|1388.1|1385.78|1383.78|1390.52|1388.52|1385.74|1383.74|0
1585096800000|2020-03-25 00:40:00|1385.35|1383.35|1381.55|1379.55|1387.68|1385.68|1380.64|1378.64|0
1585097100000|2020-03-25 00:45:00|1381.53|1379.53|1382.75|1380.75|1385.26|1383.26|1380.7|1378.7|0
1585097400000|2020-03-25 00:50:00|1382.71|1380.71|1384.42|1382.42|1387.29|1385.29|1382.29|1380.29|0
1585097700000|2020-03-25 00:55:00|1384.4|1382.4|1382.12|1380.12|1386.2|1384.2|1381.55|1379.55|0
1585098000000|2020-03-25 01:00:00|1382.1|1380.1|1385.75|1383.75|1385.98|1383.98|1382.08|1380.08|0
1585098300000|2020-03-25 01:05:00|1385.74|1383.74|1389.25|1387.25|1389.71|1387.71|1385.74|1383.74|0
1585098600000|2020-03-25 01:10:00|1389.23|1387.23|1386.46|1384.46|1389.23|1387.23|1383.75|1381.75|0
1585098900000|2020-03-25 01:15:00|1386.47|1384.47|1386.88|1384.88|1386.88|1384.88|1381.73|1379.73|0
1585099200000|2020-03-25 01:20:00|1386.89|1384.89|1390.02|1388.02|1390.25|1388.25|1384.91|1382.91|0
1585099500000|2020-03-25 01:25:00|1390.04|1388.04|1392.32|1390.32|1392.49|1390.49|1389.46|1387.46|0
1585099800000|2020-03-25 01:30:00|1392.38|1390.38|1392.82|1390.82|1396.61|1394.61|1391.79|1389.79|0
1585100100000|2020-03-25 01:35:00|1392.61|1390.61|1392.17|1390.17|1393.35|1391.35|1390.28|1388.28|0
1585100400000|2020-03-25 01:40:00|1392.14|1390.14|1392.99|1390.99|1394.79|1392.79|1391.38|1389.38|0
1585100700000|2020-03-25 01:45:00|1393.13|1391.13|1393.67|1391.67|1393.67|1391.67|1389.12|1387.12|0
1585101000000|2020-03-25 01:50:00|1393.66|1391.66|1394.29|1392.29|1396.87|1394.87|1393.65|1391.65|0
1585101300000|2020-03-25 01:55:00|1394.28|1392.28|1390.31|1388.31|1394.72|1392.72|1389.01|1387.01|0
1585101600000|2020-03-25 02:00:00|1390.36|1388.36|1393.43|1391.43|1393.43|1391.43|1389.17|1387.17|0
1585101900000|2020-03-25 02:05:00|1393.55|1391.55|1390.09|1388.09|1394.09|1392.09|1390.09|1388.09|0
1585102200000|2020-03-25 02:10:00|1390.1|1388.1|1388.01|1386.01|1390.51|1388.51|1387.38|1385.38|0
1585102500000|2020-03-25 02:15:00|1388.04|1386.04|1390.69|1388.69|1392.2|1390.2|1388.04|1386.04|0
1585102800000|2020-03-25 02:20:00|1390.7|1388.7|1386.33|1384.33|1390.91|1388.91|1385.85|1383.85|0
1585103100000|2020-03-25 02:25:00|1386.35|1384.35|1385.44|1383.44|1387.57|1385.57|1385.07|1383.07|0
1585103400000|2020-03-25 02:30:00|1385.45|1383.45|1383.22|1381.22|1385.66|1383.66|1382.81|1380.81|0
1585103700000|2020-03-25 02:35:00|1383.21|1381.21|1384.93|1382.93|1386.39|1384.39|1382.68|1380.68|0
1585104000000|2020-03-25 02:40:00|1384.99|1382.99|1386.94|1384.94|1388.06|1386.06|1384.99|1382.99|0
1585104300000|2020-03-25 02:45:00|1387|1385|1388.55|1386.55|1388.59|1386.59|1386.68|1384.68|0
1585104600000|2020-03-25 02:50:00|1388.54|1386.54|1389.12|1387.12|1389.33|1387.33|1386.14|1384.14|0
1585104900000|2020-03-25 02:55:00|1389.24|1387.24|1392.25|1390.25|1393.61|1391.61|1388.59|1386.59|0
1585105200000|2020-03-25 03:00:00|1392.23|1390.23|1393.32|1391.32|1394.57|1392.57|1391.58|1389.58|0
1585105500000|2020-03-25 03:05:00|1393.26|1391.26|1397.03|1395.03|1397.6|1395.6|1393.09|1391.09|0
1585105800000|2020-03-25 03:10:00|1396.88|1394.88|1393.25|1391.25|1397.13|1395.13|1393.25|1391.25|0
1585106100000|2020-03-25 03:15:00|1393.19|1391.19|1391.64|1389.64|1393.41|1391.41|1391.35|1389.35|0
1585106400000|2020-03-25 03:20:00|1391.65|1389.65|1387.01|1385.01|1392.1|1390.1|1386.32|1384.32|0
1585106700000|2020-03-25 03:25:00|1387.02|1385.02|1386.39|1384.39|1387.99|1385.99|1385.73|1383.73|0
1585107000000|2020-03-25 03:30:00|1386.45|1384.45|1387|1385|1389.11|1387.11|1386.45|1384.45|0
1585107300000|2020-03-25 03:35:00|1387.01|1385.01|1388.4|1386.4|1388.42|1386.42|1386.47|1384.47|0
1585107600000|2020-03-25 03:40:00|1388.42|1386.42|1388.04|1386.04|1388.43|1386.43|1386.33|1384.33|0
1585107900000|2020-03-25 03:45:00|1388.05|1386.05|1390.9|1388.9|1392.24|1390.24|1387.81|1385.81|0
1585108200000|2020-03-25 03:50:00|1390.93|1388.93|1390.75|1388.75|1393.04|1391.04|1389.82|1387.82|0
1585108500000|2020-03-25 03:55:00|1390.76|1388.76|1391.48|1389.48|1393.16|1391.16|1390.28|1388.28|0
1585108800000|2020-03-25 04:00:00|1391.47|1389.47|1390.33|1388.33|1392.66|1390.66|1390.23|1388.23|0
1585109100000|2020-03-25 04:05:00|1390.45|1388.45|1392.89|1390.89|1393.32|1391.32|1390.31|1388.31|0
1585109400000|2020-03-25 04:10:00|1392.88|1390.88|1391.8|1389.8|1393.7|1391.7|1391.03|1389.03|0
1585109700000|2020-03-25 04:15:00|1391.86|1389.86|1390.45|1388.45|1392.03|1390.03|1390.24|1388.24|0
1585110000000|2020-03-25 04:20:00|1390.44|1388.44|1388.44|1386.44|1390.91|1388.91|1387.7|1385.7|0
1585110300000|2020-03-25 04:25:00|1388.5|1386.5|1384.22|1382.22|1388.67|1386.67|1383.71|1381.71|0
1585110600000|2020-03-25 04:30:00|1384.19|1382.19|1383.25|1381.25|1386.04|1384.04|1382.28|1380.28|0
1585110900000|2020-03-25 04:35:00|1383.24|1381.24|1384.06|1382.06|1385.75|1383.75|1382.88|1380.88|0
1585111200000|2020-03-25 04:40:00|1384.05|1382.05|1380.14|1378.14|1385.44|1383.44|1379.73|1377.73|0
1585111500000|2020-03-25 04:45:00|1380.12|1378.12|1382.61|1380.61|1382.61|1380.61|1378.49|1376.49|0
1585111800000|2020-03-25 04:50:00|1382.62|1380.62|1385.5|1383.5|1386.5|1384.5|1380.13|1378.13|0
1585112100000|2020-03-25 04:55:00|1385.51|1383.51|1401.22|1399.22|1406.07|1404.07|1384.71|1382.71|0
1585112400000|2020-03-25 05:00:00|1401.24|1399.24|1395.09|1393.09|1406.49|1404.49|1390.42|1388.42|0
1585112700000|2020-03-25 05:05:00|1395.06|1393.06|1401.88|1399.88|1406.54|1404.54|1394.48|1392.48|0
1585113000000|2020-03-25 05:10:00|1401.84|1399.84|1399.56|1397.56|1406.58|1404.58|1396.95|1394.95|0
1585113300000|2020-03-25 05:15:00|1399.58|1397.58|1383.22|1381.22|1399.61|1397.61|1383.22|1381.22|0
1585113600000|2020-03-25 05:20:00|1383.16|1381.16|1389.62|1387.62|1393.83|1391.83|1383.02|1381.02|0
1585113900000|2020-03-25 05:25:00|1389.63|1387.63|1398.41|1396.41|1399.15|1397.15|1386.47|1384.47|0
1585114200000|2020-03-25 05:30:00|1398.35|1396.35|1393.04|1391.04|1398.45|1396.45|1392.12|1390.12|0
1585114500000|2020-03-25 05:35:00|1393.02|1391.02|1399.89|1397.89|1402.66|1400.66|1392.2|1390.2|0
1585114800000|2020-03-25 05:40:00|1399.88|1397.88|1402.87|1400.87|1406.8|1404.8|1398.88|1396.88|0
1585115100000|2020-03-25 05:45:00|1402.92|1400.92|1402.23|1400.23|1405.08|1403.08|1400.24|1398.24|0
1585115400000|2020-03-25 05:50:00|1402.17|1400.17|1406.45|1404.45|1408.26|1406.26|1402.02|1400.02|0
1585115700000|2020-03-25 05:55:00|1406.44|1404.44|1413.87|1411.87|1414.02|1412.02|1406.32|1404.32|0
1585116000000|2020-03-25 06:00:00|1413.73|1411.73|1412.51|1410.51|1421.07|1419.07|1408.55|1406.55|0
1585116300000|2020-03-25 06:05:00|1412.63|1410.63|1408.79|1406.79|1413.82|1411.82|1406.7|1404.7|0
1585116600000|2020-03-25 06:10:00|1408.8|1406.8|1407.94|1405.94|1411.96|1409.96|1405.43|1403.43|0
1585116900000|2020-03-25 06:15:00|1407.95|1405.95|1401.1|1399.1|1409.49|1407.49|1397.97|1395.97|0
1585117200000|2020-03-25 06:20:00|1401.13|1399.13|1403.73|1401.73|1403.73|1401.73|1400.24|1398.24|0
1585117500000|2020-03-25 06:25:00|1403.75|1401.75|1411.1|1409.1|1411.48|1409.48|1402.7|1400.7|0
1585117800000|2020-03-25 06:30:00|1411.15|1409.15|1410.06|1408.06|1413|1411|1409.34|1407.34|0
1585118100000|2020-03-25 06:35:00|1410.03|1408.03|1408.74|1406.74|1410.03|1408.03|1406.25|1404.25|0
1585118400000|2020-03-25 06:40:00|1408.72|1406.72|1412.87|1410.87|1415.19|1413.19|1408.28|1406.28|0
1585118700000|2020-03-25 06:45:00|1412.81|1410.81|1411.94|1409.94|1414.16|1412.16|1410.73|1408.73|0
1585119000000|2020-03-25 06:50:00|1411.96|1409.96|1412.16|1410.16|1414.46|1412.46|1408.68|1406.68|0
1585119300000|2020-03-25 06:55:00|1412.2|1410.2|1411.05|1409.05|1412.47|1410.47|1407.46|1405.46|0
1585119600000|2020-03-25 07:00:00|1411.08|1409.08|1411.53|1409.53|1411.9|1409.9|1407.42|1405.42|0
1585119900000|2020-03-25 07:05:00|1411.51|1409.51|1415.59|1413.59|1417.23|1415.23|1411.49|1409.49|0
1585120200000|2020-03-25 07:10:00|1415.58|1413.58|1420.47|1418.47|1420.49|1418.49|1412.16|1410.16|0
1585120500000|2020-03-25 07:15:00|1420.46|1418.46|1418.87|1416.87|1420.46|1418.46|1416.51|1414.51|0
1585120800000|2020-03-25 07:20:00|1418.86|1416.86|1422.23|1420.23|1422.31|1420.31|1416.93|1414.93|0
1585121100000|2020-03-25 07:25:00|1422.1|1420.1|1426.41|1424.41|1430.4|1428.4|1421.79|1419.79|0
1585121400000|2020-03-25 07:30:00|1426.45|1424.45|1422.37|1420.37|1428.25|1426.25|1420.37|1418.37|101
1585121700000|2020-03-25 07:35:00|1422.49|1420.49|1423.37|1421.37|1423.49|1421.49|1421.49|1419.49|23
1585122000000|2020-03-25 07:40:00|1423.49|1421.49|1425.99|1423.99|1426.99|1424.99|1423.49|1421.49|88
1585122300000|2020-03-25 07:45:00|1426.12|1424.12|1432.49|1430.49|1432.49|1430.49|1426.12|1424.12|150
1585122600000|2020-03-25 07:50:00|1432.37|1430.37|1430.87|1428.87|1432.62|1430.62|1430.37|1428.37|131
1585122900000|2020-03-25 07:55:00|1430.99|1428.99|1435.31|1433.31|1435.53|1433.53|1428.55|1426.55|0
1585123200000|2020-03-25 08:00:00|1435.18|1433.18|1413.62|1412.62|1435.19|1433.19|1413.49|1412.49|4919
1585123500000|2020-03-25 08:05:00|1414.12|1413.12|1413.87|1412.87|1420.87|1419.87|1412.74|1411.74|3406
1585123800000|2020-03-25 08:10:00|1413.99|1412.99|1416.62|1415.62|1420.87|1419.87|1411.62|1410.62|5002
1585124100000|2020-03-25 08:15:00|1416.87|1415.87|1414.87|1413.87|1418.12|1417.12|1412.24|1411.24|2381
1585124400000|2020-03-25 08:20:00|1414.99|1413.99|1419.74|1418.74|1420.99|1419.99|1414.99|1413.99|2317
1585124700000|2020-03-25 08:25:00|1419.87|1418.87|1424.87|1423.87|1425.37|1424.37|1418.99|1417.99|3030
1585125000000|2020-03-25 08:30:00|1424.99|1423.99|1422.87|1421.87|1427.24|1426.24|1420.62|1419.62|2858
1585125300000|2020-03-25 08:35:00|1422.99|1421.99|1417.87|1416.87|1423.62|1422.62|1415.99|1414.99|2174
1585125600000|2020-03-25 08:40:00|1417.85|1416.85|1421.1|1420.1|1421.47|1420.47|1414.72|1413.72|1840
1585125900000|2020-03-25 08:45:00|1421.22|1420.22|1421.35|1420.35|1423.1|1422.1|1418.6|1417.6|2570
1585126200000|2020-03-25 08:50:00|1421.47|1420.47|1425.22|1424.22|1425.72|1424.72|1420.85|1419.85|2466
1585126500000|2020-03-25 08:55:00|1425.1|1424.1|1427.47|1426.47|1429.6|1428.6|1424.35|1423.35|2909
1585126800000|2020-03-25 09:00:00|1427.6|1426.6|1430.85|1429.85|1432.1|1431.1|1425.85|1424.85|2255
1585127100000|2020-03-25 09:05:00|1431.1|1430.1|1437.1|1436.1|1437.35|1436.35|1429.85|1428.85|2459
1585127400000|2020-03-25 09:10:00|1437.22|1436.22|1436.35|1435.35|1438.1|1437.1|1434.85|1433.85|2370
1585127700000|2020-03-25 09:15:00|1436.47|1435.47|1430.47|1429.47|1436.47|1435.47|1429.85|1428.85|2435
1585128000000|2020-03-25 09:20:00|1430.6|1429.6|1433.1|1432.1|1433.47|1432.47|1427.6|1426.6|2074
1585128300000|2020-03-25 09:25:00|1433.22|1432.22|1433.6|1432.6|1436.1|1435.1|1432.22|1431.22|1939
1585128600000|2020-03-25 09:30:00|1433.47|1432.47|1428.22|1427.22|1435.1|1434.1|1428.22|1427.22|2230
1585128900000|2020-03-25 09:35:00|1428.35|1427.35|1425.97|1424.97|1428.35|1427.35|1424.1|1423.1|1939
1585129200000|2020-03-25 09:40:00|1426.1|1425.1|1417.1|1416.1|1426.1|1425.1|1417.1|1416.1|2323
1585129500000|2020-03-25 09:45:00|1416.85|1415.85|1415.6|1414.6|1419.35|1418.35|1415.22|1414.22|2149
1585129800000|2020-03-25 09:50:00|1415.72|1414.72|1412.72|1411.72|1415.97|1414.97|1411.6|1410.6|2481
1585130100000|2020-03-25 09:55:00|1412.6|1411.6|1414.1|1413.1|1414.6|1413.6|1408.35|1407.35|2617
1585130400000|2020-03-25 10:00:00|1413.6|1412.6|1411.6|1410.6|1414.6|1413.6|1409.22|1408.22|2135
1585130700000|2020-03-25 10:05:00|1411.47|1410.47|1401.85|1400.85|1411.6|1410.6|1401.85|1400.85|2515
1585131000000|2020-03-25 10:10:00|1401.6|1400.6|1396.35|1395.35|1402.97|1401.97|1396.35|1395.35|3666
1585131300000|2020-03-25 10:15:00|1396.22|1395.22|1390.85|1389.85|1399.47|1398.47|1389.35|1388.35|3666
1585131600000|2020-03-25 10:20:00|1390.6|1389.6|1391.72|1390.72|1394.1|1393.1|1388.85|1387.85|3975
1585131900000|2020-03-25 10:25:00|1391.6|1390.6|1387.85|1386.85|1392.22|1391.22|1386.85|1385.85|2628
1585132200000|2020-03-25 10:30:00|1387.72|1386.72|1386.35|1385.35|1389.85|1388.85|1386.22|1385.22|2460
1585132500000|2020-03-25 10:35:00|1386.22|1385.22|1379.97|1378.97|1386.6|1385.6|1379.85|1378.85|2145
1585132800000|2020-03-25 10:40:00|1379.85|1378.85|1375.97|1374.97|1380.35|1379.35|1373.47|1372.47|2553
1585133100000|2020-03-25 10:45:00|1375.6|1374.6|1369.85|1368.85|1377.1|1376.1|1369.22|1368.22|2654
1585133400000|2020-03-25 10:50:00|1369.35|1368.35|1365.47|1364.47|1370.35|1369.35|1363.1|1362.1|2886
1585133700000|2020-03-25 10:55:00|1365.6|1364.6|1364.72|1363.72|1369.85|1368.85|1363.35|1362.35|3748
1585134000000|2020-03-25 11:00:00|1364.6|1363.6|1374.1|1373.1|1375.22|1374.22|1364.35|1363.35|3853
1585134300000|2020-03-25 11:05:00|1374.22|1373.22|1382.47|1381.47|1389.85|1388.85|1374.1|1373.1|5318
1585134600000|2020-03-25 11:10:00|1382.6|1381.6|1382.85|1381.85|1385.47|1384.47|1378.22|1377.22|4076
1585134900000|2020-03-25 11:15:00|1382.72|1381.72|1388.85|1387.85|1390.1|1389.1|1381.1|1380.1|3389
1585135200000|2020-03-25 11:20:00|1388.72|1387.72|1390.72|1389.72|1392.35|1391.35|1383.47|1382.47|2662
1585135500000|2020-03-25 11:25:00|1390.6|1389.6|1387.85|1386.85|1393.6|1392.6|1387.1|1386.1|2340
1585135800000|2020-03-25 11:30:00|1388.1|1387.1|1373.72|1372.72|1389.85|1388.85|1373.72|1372.72|3164
1585136100000|2020-03-25 11:35:00|1373.85|1372.85|1381.6|1380.6|1382.1|1381.1|1372.97|1371.97|2232
1585136400000|2020-03-25 11:40:00|1381.47|1380.47|1390.85|1389.85|1390.85|1389.85|1381.1|1380.1|1724
1585136700000|2020-03-25 11:45:00|1390.97|1389.97|1390.1|1389.1|1392.72|1391.72|1387.47|1386.47|1900
1585137000000|2020-03-25 11:50:00|1389.85|1388.85|1389.6|1388.6|1390.72|1389.72|1386.97|1385.97|1478
1585137300000|2020-03-25 11:55:00|1389.85|1388.85|1395.35|1394.35|1395.35|1394.35|1387.85|1386.85|2333
1585137600000|2020-03-25 12:00:00|1395.22|1394.22|1399.97|1398.97|1400.6|1399.6|1393.1|1392.1|2423
1585137900000|2020-03-25 12:05:00|1399.85|1398.85|1396.35|1395.35|1400.1|1399.1|1395.6|1394.6|2189
1585138200000|2020-03-25 12:10:00|1396.22|1395.22|1395.35|1394.35|1398.6|1397.6|1394.6|1393.6|1401
1585138500000|2020-03-25 12:15:00|1395.47|1394.47|1393.47|1392.47|1396.85|1395.85|1392.97|1391.97|1487
1585138800000|2020-03-25 12:20:00|1393.6|1392.6|1389.85|1388.85|1395.85|1394.85|1388.97|1387.97|1162
1585139100000|2020-03-25 12:25:00|1390.1|1389.1|1388.1|1387.1|1390.85|1389.85|1385.85|1384.85|1253
1585139400000|2020-03-25 12:30:00|1388.47|1387.47|1387.85|1386.85|1391.47|1390.47|1387.22|1386.22|1015
1585139700000|2020-03-25 12:35:00|1387.97|1386.97|1382.85|1381.85|1391.47|1390.47|1382.85|1381.85|1516
1585140000000|2020-03-25 12:40:00|1383.1|1382.1|1387.1|1386.1|1390.22|1389.22|1382.97|1381.97|1522
1585140300000|2020-03-25 12:45:00|1387.47|1386.47|1381.22|1380.22|1387.6|1386.6|1380.85|1379.85|1703
1585140600000|2020-03-25 12:50:00|1381.1|1380.1|1385.72|1384.72|1386.97|1385.97|1381.1|1380.1|1171
1585140900000|2020-03-25 12:55:00|1385.6|1384.6|1387.47|1386.47|1388.35|1387.35|1384.85|1383.85|1108
1585141200000|2020-03-25 13:00:00|1387.35|1386.35|1386.72|1385.72|1388.6|1387.6|1384.85|1383.85|1090
1585141500000|2020-03-25 13:05:00|1386.6|1385.6|1388.47|1387.47|1389.22|1388.22|1385.1|1384.1|1040
1585141800000|2020-03-25 13:10:00|1388.6|1387.6|1395.1|1394.1|1396.6|1395.6|1388.35|1387.35|1925
1585142100000|2020-03-25 13:15:00|1394.97|1393.97|1396.1|1395.1|1396.1|1395.1|1393.22|1392.22|1281
1585142400000|2020-03-25 13:20:00|1395.85|1394.85|1393.96|1392.96|1396.72|1395.72|1392.71|1391.71|927
1585142700000|2020-03-25 13:25:00|1394.08|1393.08|1392.21|1391.21|1396.46|1395.46|1391.96|1390.96|876
1585143000000|2020-03-25 13:30:00|1392.46|1391.46|1400.08|1399.08|1400.71|1399.71|1385.83|1384.83|3492
1585143300000|2020-03-25 13:35:00|1400.21|1399.21|1406.58|1405.58|1406.71|1405.71|1397.08|1396.08|2567
1585143600000|2020-03-25 13:40:00|1406.46|1405.46|1404.33|1403.33|1407.46|1406.46|1401.33|1400.33|3236
1585143900000|2020-03-25 13:45:00|1404.21|1403.21|1397.96|1396.96|1404.96|1403.96|1397.71|1396.71|2152
1585144200000|2020-03-25 13:50:00|1398.08|1397.08|1391.96|1390.96|1400.83|1399.83|1390.71|1389.71|1976
1585144500000|2020-03-25 13:55:00|1392.21|1391.21|1391.33|1390.33|1396.96|1395.96|1389.83|1388.83|2230
1585144800000|2020-03-25 14:00:00|1391.08|1390.08|1388.71|1387.71|1393.71|1392.71|1387.71|1386.71|2401
1585145100000|2020-03-25 14:05:00|1388.83|1387.83|1389.08|1388.08|1395.58|1394.58|1385.96|1384.96|2577
1585145400000|2020-03-25 14:10:00|1388.58|1387.58|1386.46|1385.46|1390.21|1389.21|1383.96|1382.96|2088
1585145700000|2020-03-25 14:15:00|1386.33|1385.33|1391.46|1390.46|1393.83|1392.83|1386.33|1385.33|2014
1585146000000|2020-03-25 14:20:00|1391.33|1390.33|1393.58|1392.58|1397.21|1396.21|1389.96|1388.96|2201
1585146300000|2020-03-25 14:25:00|1393.71|1392.71|1394.33|1393.33|1394.96|1393.96|1389.58|1388.58|2952
1585146600000|2020-03-25 14:30:00|1394.46|1393.46|1396.96|1395.96|1399.21|1398.21|1393.71|1392.71|2578
1585146900000|2020-03-25 14:35:00|1397.21|1396.21|1398.96|1397.96|1399.96|1398.96|1394.71|1393.71|2149
1585147200000|2020-03-25 14:40:00|1399.21|1398.21|1401.96|1400.96|1404.71|1403.71|1398.71|1397.71|2452
1585147500000|2020-03-25 14:45:00|1401.83|1400.83|1399.08|1398.08|1403.21|1402.21|1396.08|1395.08|1710
1585147800000|2020-03-25 14:50:00|1398.96|1397.96|1403.08|1402.08|1405.71|1404.71|1398.08|1397.08|1700
1585148100000|2020-03-25 14:55:00|1403.33|1402.33|1410.21|1409.21|1411.21|1410.21|1402.96|1401.96|3249
1585148400000|2020-03-25 15:00:00|1410.08|1409.08|1413.83|1412.83|1413.96|1412.96|1408.71|1407.71|2585
1585148700000|2020-03-25 15:05:00|1413.96|1412.96|1417.46|1416.46|1419.46|1418.46|1413.46|1412.46|2778
1585149000000|2020-03-25 15:10:00|1417.33|1416.33|1417.71|1416.71|1419.71|1418.71|1413.71|1412.71|3341
1585149300000|2020-03-25 15:15:00|1417.96|1416.96|1419.08|1418.08|1421.58|1420.58|1416.96|1415.96|2975
1585149600000|2020-03-25 15:20:00|1418.83|1417.83|1416.46|1415.46|1419.96|1418.96|1414.33|1413.33|2620
1585149900000|2020-03-25 15:25:00|1416.58|1415.58|1419.58|1418.58|1422.46|1421.46|1416.08|1415.08|2603
1585150200000|2020-03-25 15:30:00|1419.71|1418.71|1421.08|1420.08|1421.83|1420.83|1417.58|1416.58|1880
1585150500000|2020-03-25 15:35:00|1420.96|1419.96|1419.96|1418.96|1423.08|1422.08|1418.71|1417.71|2385
1585150800000|2020-03-25 15:40:00|1420.08|1419.08|1417.83|1416.83|1421.71|1420.71|1416.33|1415.33|2405
1585151100000|2020-03-25 15:45:00|1417.96|1416.96|1419.83|1418.83|1420.08|1419.08|1412.33|1411.33|2707
1585151400000|2020-03-25 15:50:00|1420.33|1419.33|1421.71|1420.71|1422.83|1421.83|1419.71|1418.71|2090
1585151700000|2020-03-25 15:55:00|1422.08|1421.08|1426.58|1425.58|1426.71|1425.71|1420.21|1419.21|2609
1585152000000|2020-03-25 16:00:00|1426.71|1425.71|1433.33|1432.33|1433.71|1432.71|1425.21|1424.21|3144
1585152300000|2020-03-25 16:05:00|1433.46|1432.46|1431.71|1430.71|1435.08|1434.08|1430.71|1429.71|2704
1585152600000|2020-03-25 16:10:00|1431.46|1430.46|1436.33|1435.33|1436.71|1435.71|1431.46|1430.46|2804
1585152900000|2020-03-25 16:15:00|1436.21|1435.21|1440.96|1439.96|1441.58|1440.58|1435.96|1434.96|4072
1585153200000|2020-03-25 16:20:00|1440.83|1439.83|1446.48|1444.48|1446.96|1445.96|1440.21|1439.21|5733
1585153500000|2020-03-25 16:25:00|1446.79|1444.79|1448.57|1446.57|1451.88|1449.88|1446.31|1444.31|5490
1585153800000|2020-03-25 16:30:00|1448.44|1446.44|1452.21|1450.21|1452.96|1450.96|1444.96|1442.96|862
1585154100000|2020-03-25 16:35:00|1452.08|1450.08|1446.21|1444.21|1452.46|1450.46|1444.96|1442.96|2372
1585154400000|2020-03-25 16:40:00|1446.08|1444.08|1446.21|1444.21|1446.46|1444.46|1443.71|1441.71|1023
1585154700000|2020-03-25 16:45:00|1446.33|1444.33|1446.33|1444.33|1448.71|1446.71|1445.83|1443.83|246
1585155000000|2020-03-25 16:50:00|1446.21|1444.21|1443.33|1441.33|1448.46|1446.46|1442.83|1440.83|66
1585155300000|2020-03-25 16:55:00|1443.46|1441.46|1445.79|1443.79|1446.08|1444.08|1442.33|1440.33|44
1585155600000|2020-03-25 17:00:00|1445.82|1443.82|1450.51|1448.51|1452.57|1450.57|1444.63|1442.63|0
1585155900000|2020-03-25 17:05:00|1450.53|1448.53|1455.26|1453.26|1455.26|1453.26|1449.17|1447.17|0
1585156200000|2020-03-25 17:10:00|1455.22|1453.22|1451.01|1449.01|1455.49|1453.49|1448.27|1446.27|0
1585156500000|2020-03-25 17:15:00|1451|1449|1453.46|1451.46|1454.38|1452.38|1449.14|1447.14|0
1585156800000|2020-03-25 17:20:00|1453.44|1451.44|1454.4|1452.4|1454.9|1452.9|1450.98|1448.98|0
1585157100000|2020-03-25 17:25:00|1454.38|1452.38|1451.52|1449.52|1454.89|1452.89|1449.7|1447.7|0
1585157400000|2020-03-25 17:30:00|1451.54|1449.54|1456.23|1454.23|1456.23|1454.23|1449.74|1447.74|0
1585157700000|2020-03-25 17:35:00|1456.22|1454.22|1457.89|1455.89|1458.04|1456.04|1454.67|1452.67|0
1585158000000|2020-03-25 17:40:00|1457.91|1455.91|1459.53|1457.53|1460.44|1458.44|1456.52|1454.52|0
1585158300000|2020-03-25 17:45:00|1459.51|1457.51|1464.13|1462.13|1465.28|1463.28|1459.03|1457.03|0
1585158600000|2020-03-25 17:50:00|1464.14|1462.14|1458.31|1456.31|1465.69|1463.69|1458.25|1456.25|0
1585158900000|2020-03-25 17:55:00|1458.33|1456.33|1451.43|1449.43|1460.54|1458.54|1451.3|1449.3|0
1585159200000|2020-03-25 18:00:00|1451.45|1449.45|1447.83|1445.83|1451.9|1449.9|1447.72|1445.72|0
1585159500000|2020-03-25 18:05:00|1447.85|1445.85|1442.81|1440.81|1447.91|1445.91|1441.23|1439.23|0
1585159800000|2020-03-25 18:10:00|1442.8|1440.8|1450.87|1448.87|1450.95|1448.95|1441.35|1439.35|0
1585160100000|2020-03-25 18:15:00|1450.83|1448.83|1452.59|1450.59|1453.57|1451.57|1448.02|1446.02|0
1585160400000|2020-03-25 18:20:00|1452.73|1450.73|1451.98|1449.98|1455.51|1453.51|1451.49|1449.49|0
1585160700000|2020-03-25 18:25:00|1452|1450|1449.18|1447.18|1452.98|1450.98|1447.39|1445.39|0
1585161000000|2020-03-25 18:30:00|1449.15|1447.15|1444.22|1442.22|1450.24|1448.24|1443.4|1441.4|0
1585161300000|2020-03-25 18:35:00|1444.24|1442.24|1447.3|1445.3|1447.89|1445.89|1441.64|1439.64|0
1585161600000|2020-03-25 18:40:00|1447.27|1445.27|1449.11|1447.11|1449.88|1447.88|1445.05|1443.05|0
1585161900000|2020-03-25 18:45:00|1449.12|1447.12|1453.93|1451.93|1454.97|1452.97|1449.09|1447.09|0
1585162200000|2020-03-25 18:50:00|1453.88|1451.88|1451.67|1449.67|1455.39|1453.39|1449.11|1447.11|0
1585162500000|2020-03-25 18:55:00|1451.71|1449.71|1455.91|1453.91|1457.24|1455.24|1450.79|1448.79|0
1585162800000|2020-03-25 19:00:00|1455.93|1453.93|1458.17|1456.17|1458.17|1456.17|1453.9|1451.9|0
1585163100000|2020-03-25 19:05:00|1458.16|1456.16|1453.92|1451.92|1458.19|1456.19|1453.03|1451.03|0
1585163400000|2020-03-25 19:10:00|1453.94|1451.94|1452.11|1450.11|1454.08|1452.08|1449.92|1447.92|0
1585163700000|2020-03-25 19:15:00|1452.13|1450.13|1452.61|1450.61|1454.63|1452.63|1452.08|1450.08|0
1585164000000|2020-03-25 19:20:00|1452.6|1450.6|1453.75|1451.75|1454.58|1452.58|1451.67|1449.67|0
1585164300000|2020-03-25 19:25:00|1453.77|1451.77|1448.4|1446.4|1455.22|1453.22|1448.05|1446.05|0
1585164600000|2020-03-25 19:30:00|1448.35|1446.35|1450.75|1448.75|1454.19|1452.19|1448.06|1446.06|0
1585164900000|2020-03-25 19:35:00|1450.74|1448.74|1453.33|1451.33|1456.41|1454.41|1450.68|1448.68|0
1585165200000|2020-03-25 19:40:00|1453.35|1451.35|1447.76|1445.76|1455.74|1453.74|1445.44|1443.44|0
1585165500000|2020-03-25 19:45:00|1447.73|1445.73|1440.38|1438.38|1447.73|1445.73|1438.77|1436.77|0
1585165800000|2020-03-25 19:50:00|1440.31|1438.31|1432.13|1430.13|1440.31|1438.31|1426.9|1424.9|0
1585166100000|2020-03-25 19:55:00|1432.16|1430.16|1429.93|1427.93|1435.67|1433.67|1425.5|1423.5|0
1585166400000|2020-03-25 20:00:00|1429.96|1427.96|1433.1|1431.1|1435.7|1433.7|1429.25|1427.25|0
1585166700000|2020-03-25 20:05:00|1433.11|1431.11|1434.08|1432.08|1434.14|1432.14|1431.35|1429.35|0
1585167000000|2020-03-25 20:10:00|1434.06|1432.06|1428.53|1426.53|1434.32|1432.32|1428.5|1426.5|0
1585167300000|2020-03-25 20:15:00|1428.51|1426.51|1426.41|1424.41|1429.36|1427.36|1426|1424|0
1585167600000|2020-03-25 20:20:00|1426.28|1424.28|1425.68|1423.68|1427.22|1425.22|1425.68|1423.68|0
1585167900000|2020-03-25 20:25:00|1425.7|1423.7|1426.44|1424.44|1427.4|1425.4|1425.7|1423.7|0
1585168200000|2020-03-25 20:30:00|1426.6|1424.6|1429.87|1427.87|1430.33|1428.33|1425.96|1423.96|0
1585168500000|2020-03-25 20:35:00|1429.89|1427.89|1427.03|1425.03|1430.29|1428.29|1427.03|1425.03|0
1585168800000|2020-03-25 20:40:00|1427.05|1425.05|1424.7|1422.7|1427.05|1425.05|1424.03|1422.03|0
1585169100000|2020-03-25 20:45:00|1424.68|1422.68|1425.1|1423.1|1426.07|1424.07|1424.63|1422.63|0
1585169400000|2020-03-25 20:50:00|1425.08|1423.08|1424.9|1422.9|1427.43|1425.43|1424.71|1422.71|0
1585169700000|2020-03-25 20:55:00|1424.92|1422.92|1429.47|1427.47|1429.98|1427.98|1424.81|1422.81|0
1585170000000|2020-03-25 21:00:00|1429.32|1427.32|1429.03|1427.03|1429.48|1427.48|1428.98|1426.98|0
1585170300000|2020-03-25 21:05:00|1429.18|1427.18|1428.61|1426.61|1429.26|1427.26|1428.5|1426.5|0
1585170600000|2020-03-25 21:10:00|1428.58|1426.58|1428.58|1426.58|1428.69|1426.69|1428.38|1426.38|0
1585170900000|2020-03-25 21:15:00|1428.5|1426.5|1428.3|1426.3|1428.58|1426.58|1428.17|1426.17|0
1585171200000|2020-03-25 21:20:00|1428.53|1426.53|1427.99|1425.99|1428.53|1426.53|1427.83|1425.83|0
1585171500000|2020-03-25 21:25:00|1427.83|1425.83|1427.99|1425.99|1428.18|1426.18|1427.41|1425.41|0
1585171800000|2020-03-25 21:30:00|1427.95|1425.95|1429.74|1427.74|1429.74|1427.74|1427.83|1425.83|0
1585172100000|2020-03-25 21:35:00|1429.86|1427.86|1428.93|1426.93|1430.32|1428.32|1428.82|1426.82|0
1585172400000|2020-03-25 21:40:00|1428.9|1426.9|1429.17|1427.17|1429.32|1427.32|1428.9|1426.9|0
1585172700000|2020-03-25 21:45:00|1429.44|1427.44|1429.52|1427.52|1429.75|1427.75|1428.65|1426.65|0
1585173000000|2020-03-25 21:50:00|1429.33|1427.33|1429.93|1427.93|1430.13|1428.13|1429.33|1427.33|0
1585173300000|2020-03-25 21:55:00|1429.97|1427.97|1429.95|1427.95|1430.24|1428.24|1429.41|1427.41|0
1585173600000|2020-03-25 22:00:00|1430.31|1428.31|1434.8|1432.8|1438.62|1436.62|1426.35|1424.35|0
1585173900000|2020-03-25 22:05:00|1434.82|1432.82|1431.02|1429.02|1437.02|1435.02|1430.41|1428.41|0
1585174200000|2020-03-25 22:10:00|1431.01|1429.01|1430.94|1428.94|1434.27|1432.27|1428.43|1426.43|0
1585174500000|2020-03-25 22:15:00|1430.99|1428.99|1432.63|1430.63|1433.48|1431.48|1430.82|1428.82|0
1585174800000|2020-03-25 22:20:00|1432.62|1430.62|1427.81|1425.81|1433.82|1431.82|1427.28|1425.28|0
1585175100000|2020-03-25 22:25:00|1427.83|1425.83|1427.16|1425.16|1428.56|1426.56|1425.36|1423.36|0
1585175400000|2020-03-25 22:30:00|1427.17|1425.17|1428.94|1426.94|1430.39|1428.39|1425.73|1423.73|0
1585175700000|2020-03-25 22:35:00|1428.96|1426.96|1430.27|1428.27|1431.79|1429.79|1428.96|1426.96|0
1585176000000|2020-03-25 22:40:00|1430.34|1428.34|1430.58|1428.58|1431.94|1429.94|1429.75|1427.75|0
1585176300000|2020-03-25 22:45:00|1430.6|1428.6|1428.66|1426.66|1430.91|1428.91|1428.63|1426.63|0
1585176600000|2020-03-25 22:50:00|1428.63|1426.63|1427.36|1425.36|1429.56|1427.56|1427.14|1425.14|0
1585176900000|2020-03-25 22:55:00|1427.39|1425.39|1428.71|1426.71|1428.87|1426.87|1427.39|1425.39|0
1585177200000|2020-03-25 23:00:00|1428.73|1426.73|1423.6|1421.6|1428.73|1426.73|1423.25|1421.25|0
1585177500000|2020-03-25 23:05:00|1423.63|1421.63|1425.19|1423.19|1425.79|1423.79|1423.58|1421.58|0
1585177800000|2020-03-25 23:10:00|1425.2|1423.2|1421.93|1419.93|1425.38|1423.38|1421.91|1419.91|0
1585178100000|2020-03-25 23:15:00|1421.92|1419.92|1420.57|1418.57|1422.74|1420.74|1419.41|1417.41|0
1585178400000|2020-03-25 23:20:00|1420.55|1418.55|1422.24|1420.24|1423.03|1421.03|1419.9|1417.9|0
1585178700000|2020-03-25 23:25:00|1422.25|1420.25|1423.74|1421.74|1425.35|1423.35|1422.25|1420.25|0
1585179000000|2020-03-25 23:30:00|1423.75|1421.75|1425.15|1423.15|1425.23|1423.23|1422.1|1420.1|0
1585179300000|2020-03-25 23:35:00|1425.14|1423.14|1425.03|1423.03|1427.24|1425.24|1423.6|1421.6|0
1585179600000|2020-03-25 23:40:00|1425|1423|1423.36|1421.36|1425|1423|1421.03|1419.03|0
1585179900000|2020-03-25 23:45:00|1423.39|1421.39|1426.77|1424.77|1427.43|1425.43|1423.13|1421.13|0
1585180200000|2020-03-25 23:50:00|1426.73|1424.73|1425.21|1423.21|1427.1|1425.1|1423.32|1421.32|0
1585180500000|2020-03-25 23:55:00|1425.13|1423.13|1426.89|1424.89|1427.32|1425.32|1424.7|1422.7|0
1585180800000|2020-03-26 00:00:00|1426.88|1424.88|1422.72|1420.72|1427.22|1425.22|1422.55|1420.55|0
1585181100000|2020-03-26 00:05:00|1422.74|1420.74|1426.33|1424.33|1426.49|1424.49|1422.74|1420.74|0
1585181400000|2020-03-26 00:10:00|1426.36|1424.36|1432.54|1430.54|1435.26|1433.26|1425.47|1423.47|0
1585181700000|2020-03-26 00:15:00|1432.56|1430.56|1432.32|1430.32|1432.81|1430.81|1427.36|1425.36|0
1585182000000|2020-03-26 00:20:00|1432.46|1430.46|1436.44|1434.44|1436.88|1434.88|1429.81|1427.81|0
1585182300000|2020-03-26 00:25:00|1436.46|1434.46|1438.15|1436.15|1442|1440|1435.18|1433.18|0
1585182600000|2020-03-26 00:30:00|1438.22|1436.22|1435.68|1433.68|1438.91|1436.91|1435.68|1433.68|0
1585182900000|2020-03-26 00:35:00|1435.7|1433.7|1437.96|1435.96|1437.99|1435.99|1433.32|1431.32|0
1585183200000|2020-03-26 00:40:00|1437.97|1435.97|1435.92|1433.92|1439.1|1437.1|1434.43|1432.43|0
1585183500000|2020-03-26 00:45:00|1435.94|1433.94|1430.69|1428.69|1436.61|1434.61|1430.69|1428.69|0
1585183800000|2020-03-26 00:50:00|1430.73|1428.73|1432.85|1430.85|1432.85|1430.85|1429.39|1427.39|0
1585184100000|2020-03-26 00:55:00|1432.83|1430.83|1426.83|1424.83|1432.83|1430.83|1426.62|1424.62|0
1585184400000|2020-03-26 01:00:00|1426.79|1424.79|1417.56|1415.56|1426.79|1424.79|1415.01|1413.01|0
1585184700000|2020-03-26 01:05:00|1417.53|1415.53|1415.14|1413.14|1421.25|1419.25|1414.99|1412.99|0
1585185000000|2020-03-26 01:10:00|1414.99|1412.99|1417.15|1415.15|1420.32|1418.32|1413.93|1411.93|0
1585185300000|2020-03-26 01:15:00|1417.09|1415.09|1412.73|1410.73|1417.15|1415.15|1411.28|1409.28|0
1585185600000|2020-03-26 01:20:00|1412.78|1410.78|1408.36|1406.36|1412.89|1410.89|1407.46|1405.46|0
1585185900000|2020-03-26 01:25:00|1408.37|1406.37|1408.11|1406.11|1410.12|1408.12|1406.24|1404.24|0
1585186200000|2020-03-26 01:30:00|1408.1|1406.1|1407.19|1405.19|1410.07|1408.07|1406.64|1404.64|0
1585186500000|2020-03-26 01:35:00|1407.12|1405.12|1411.99|1409.99|1413.29|1411.29|1406.98|1404.98|0
1585186800000|2020-03-26 01:40:00|1411.93|1409.93|1413.54|1411.54|1414.02|1412.02|1410.72|1408.72|0
1585187100000|2020-03-26 01:45:00|1413.61|1411.61|1406.43|1404.43|1414.27|1412.27|1406.36|1404.36|0
1585187400000|2020-03-26 01:50:00|1406.36|1404.36|1413.23|1411.23|1413.54|1411.54|1406.34|1404.34|0
1585187700000|2020-03-26 01:55:00|1413.52|1411.52|1408.23|1406.23|1413.54|1411.54|1407.26|1405.26|0
1585188000000|2020-03-26 02:00:00|1408.25|1406.25|1408.21|1406.21|1410.04|1408.04|1405.42|1403.42|0
1585188300000|2020-03-26 02:05:00|1408|1406|1404.62|1402.62|1410.25|1408.25|1403.15|1401.15|0
1585188600000|2020-03-26 02:10:00|1404.63|1402.63|1400.25|1398.25|1405.27|1403.27|1399.91|1397.91|0
1585188900000|2020-03-26 02:15:00|1400.29|1398.29|1403.86|1401.86|1406.48|1404.48|1400.23|1398.23|0
1585189200000|2020-03-26 02:20:00|1403.96|1401.96|1407.77|1405.77|1409.7|1407.7|1403.61|1401.61|0
1585189500000|2020-03-26 02:25:00|1407.83|1405.83|1409.41|1407.41|1410.08|1408.08|1407.2|1405.2|0
1585189800000|2020-03-26 02:30:00|1409.45|1407.45|1408.19|1406.19|1410.57|1408.57|1408.03|1406.03|0
1585190100000|2020-03-26 02:35:00|1407.75|1405.75|1413.28|1411.28|1414.18|1412.18|1405.89|1403.89|0
1585190400000|2020-03-26 02:40:00|1413.27|1411.27|1408.13|1406.13|1413.27|1411.27|1407.88|1405.88|0
1585190700000|2020-03-26 02:45:00|1408.2|1406.2|1411.03|1409.03|1411.23|1409.23|1408.2|1406.2|0
1585191000000|2020-03-26 02:50:00|1411.02|1409.02|1408.04|1406.04|1411.18|1409.18|1407.49|1405.49|0
1585191300000|2020-03-26 02:55:00|1407.97|1405.97|1411.43|1409.43|1412.02|1410.02|1406.08|1404.08|0
1585191600000|2020-03-26 03:00:00|1411.47|1409.47|1412.55|1410.55|1414.74|1412.74|1411.47|1409.47|0
1585191900000|2020-03-26 03:05:00|1412.41|1410.41|1416.61|1414.61|1416.76|1414.76|1410.98|1408.98|0
1585192200000|2020-03-26 03:10:00|1416.62|1414.62|1415.41|1413.41|1417|1415|1415.04|1413.04|0
1585192500000|2020-03-26 03:15:00|1415.42|1413.42|1415.6|1413.6|1416.26|1414.26|1413.28|1411.28|0
1585192800000|2020-03-26 03:20:00|1415.61|1413.61|1413.17|1411.17|1416.1|1414.1|1413.14|1411.14|0
1585193100000|2020-03-26 03:25:00|1413.16|1411.16|1415.14|1413.14|1418.87|1416.87|1412.96|1410.96|0
1585193400000|2020-03-26 03:30:00|1415.15|1413.15|1406.3|1404.3|1416.16|1414.16|1403.86|1401.86|0
1585193700000|2020-03-26 03:35:00|1406.32|1404.32|1408.61|1406.61|1408.84|1406.84|1404.83|1402.83|0
1585194000000|2020-03-26 03:40:00|1408.6|1406.6|1410.63|1408.63|1411.08|1409.08|1408.01|1406.01|0
1585194300000|2020-03-26 03:45:00|1410.69|1408.69|1414.62|1412.62|1414.62|1412.62|1410.39|1408.39|0
1585194600000|2020-03-26 03:50:00|1414.68|1412.68|1418.73|1416.73|1418.78|1416.78|1414.68|1412.68|0
1585194900000|2020-03-26 03:55:00|1418.72|1416.72|1414.95|1412.95|1419.65|1417.65|1414.24|1412.24|0
1585195200000|2020-03-26 04:00:00|1415|1413|1409.95|1407.95|1416.48|1414.48|1409.71|1407.71|0
1585195500000|2020-03-26 04:05:00|1409.97|1407.97|1412.34|1410.34|1412.34|1410.34|1409.74|1407.74|0
1585195800000|2020-03-26 04:10:00|1412.41|1410.41|1411.94|1409.94|1415.98|1413.98|1411.79|1409.79|0
1585196100000|2020-03-26 04:15:00|1411.97|1409.97|1409|1407|1411.99|1409.99|1408.74|1406.74|0
1585196400000|2020-03-26 04:20:00|1409.05|1407.05|1410.95|1408.95|1411.1|1409.1|1406.18|1404.18|0
1585196700000|2020-03-26 04:25:00|1410.97|1408.97|1414.58|1412.58|1414.86|1412.86|1409.46|1407.46|0
1585197000000|2020-03-26 04:30:00|1414.57|1412.57|1414.59|1412.59|1416.46|1414.46|1414.44|1412.44|0
1585197300000|2020-03-26 04:35:00|1414.6|1412.6|1416.2|1414.2|1416.44|1414.44|1414.05|1412.05|0
1585197600000|2020-03-26 04:40:00|1416.19|1414.19|1416.37|1414.37|1416.37|1414.37|1415|1413|0
1585197900000|2020-03-26 04:45:00|1416.36|1414.36|1415.91|1413.91|1416.36|1414.36|1413.69|1411.69|0
1585198200000|2020-03-26 04:50:00|1415.89|1413.89|1413.56|1411.56|1415.89|1413.89|1413.14|1411.14|0
1585198500000|2020-03-26 04:55:00|1413.53|1411.53|1415.08|1413.08|1416.54|1414.54|1413.53|1411.53|0
1585198800000|2020-03-26 05:00:00|1415.1|1413.1|1409.65|1407.65|1415.59|1413.59|1407.92|1405.92|0
1585199100000|2020-03-26 05:05:00|1409.62|1407.62|1411.16|1409.16|1411.28|1409.28|1407.71|1405.71|0
1585199400000|2020-03-26 05:10:00|1411.15|1409.15|1412.1|1410.1|1414.28|1412.28|1411.14|1409.14|0
1585199700000|2020-03-26 05:15:00|1412.08|1410.08|1415.69|1413.69|1416.81|1414.81|1412.03|1410.03|0
1585200000000|2020-03-26 05:20:00|1415.72|1413.72|1412.41|1410.41|1415.95|1413.95|1412.2|1410.2|0
1585200300000|2020-03-26 05:25:00|1412.44|1410.44|1411.2|1409.2|1412.94|1410.94|1408.46|1406.46|0
1585200600000|2020-03-26 05:30:00|1411.27|1409.27|1412.49|1410.49|1413.66|1411.66|1411.27|1409.27|0
1585200900000|2020-03-26 05:35:00|1412.5|1410.5|1412.98|1410.98|1413.43|1411.43|1411.19|1409.19|0
1585201200000|2020-03-26 05:40:00|1412.77|1410.77|1413.15|1411.15|1413.15|1411.15|1411.41|1409.41|0
1585201500000|2020-03-26 05:45:00|1413.14|1411.14|1408.04|1406.04|1413.26|1411.26|1407.85|1405.85|0
1585201800000|2020-03-26 05:50:00|1408.17|1406.17|1403.29|1401.29|1409.63|1407.63|1403.29|1401.29|0
1585202100000|2020-03-26 05:55:00|1403.27|1401.27|1409.6|1407.6|1409.6|1407.6|1402.2|1400.2|0
1585202400000|2020-03-26 06:00:00|1409.62|1407.62|1408.51|1406.51|1412.88|1410.88|1407.76|1405.76|0
1585202700000|2020-03-26 06:05:00|1408.52|1406.52|1406.57|1404.57|1408.72|1406.72|1404.97|1402.97|0
1585203000000|2020-03-26 06:10:00|1406.58|1404.58|1406.46|1404.46|1408.13|1406.13|1405.45|1403.45|0
1585203300000|2020-03-26 06:15:00|1406.48|1404.48|1403.84|1401.84|1409.1|1407.1|1403.22|1401.22|0
1585203600000|2020-03-26 06:20:00|1403.85|1401.85|1404.96|1402.96|1405.22|1403.22|1400.99|1398.99|0
1585203900000|2020-03-26 06:25:00|1404.95|1402.95|1407.08|1405.08|1407.5|1405.5|1403.55|1401.55|0
1585204200000|2020-03-26 06:30:00|1407.07|1405.07|1409.78|1407.78|1409.8|1407.8|1406.55|1404.55|0
1585204500000|2020-03-26 06:35:00|1409.79|1407.79|1408.32|1406.32|1409.8|1407.8|1406.54|1404.54|0
1585204800000|2020-03-26 06:40:00|1408.34|1406.34|1406.89|1404.89|1408.58|1406.58|1406.14|1404.14|0
1585205100000|2020-03-26 06:45:00|1406.9|1404.9|1407.47|1405.47|1409.6|1407.6|1406.88|1404.88|0
1585205400000|2020-03-26 06:50:00|1407.49|1405.49|1407.35|1405.35|1408.12|1406.12|1407.1|1405.1|0
1585205700000|2020-03-26 06:55:00|1407.34|1405.34|1404.28|1402.28|1407.55|1405.55|1404.27|1402.27|0
1585206000000|2020-03-26 07:00:00|1404.27|1402.27|1398.95|1396.95|1404.29|1402.29|1397.47|1395.47|0
1585206300000|2020-03-26 07:05:00|1398.97|1396.97|1404.39|1402.39|1404.41|1402.41|1398.55|1396.55|0
1585206600000|2020-03-26 07:10:00|1404.38|1402.38|1401.62|1399.62|1404.38|1402.38|1400.44|1398.44|0
1585206900000|2020-03-26 07:15:00|1401.63|1399.63|1400.94|1398.94|1402.87|1400.87|1400.39|1398.39|0
1585207200000|2020-03-26 07:20:00|1400.93|1398.93|1400.62|1398.62|1403.35|1401.35|1399.4|1397.4|0
1585207500000|2020-03-26 07:25:00|1400.64|1398.64|1404.01|1402.01|1405.48|1403.48|1400.62|1398.62|0
1585207800000|2020-03-26 07:30:00|1404.14|1402.14|1406.1|1404.1|1411.1|1409.1|1403.1|1401.1|128
1585208100000|2020-03-26 07:35:00|1406.23|1404.23|1405.48|1403.48|1407.98|1405.98|1404.98|1402.98|93
1585208400000|2020-03-26 07:40:00|1405.23|1403.23|1405.23|1403.23|1405.48|1403.48|1403.6|1401.6|92
1585208700000|2020-03-26 07:45:00|1405.1|1403.1|1407.73|1405.73|1411.23|1409.23|1405.1|1403.1|65
1585209000000|2020-03-26 07:50:00|1407.6|1405.6|1406.73|1404.73|1407.73|1405.73|1405.98|1403.98|60
1585209300000|2020-03-26 07:55:00|1407|1405|1411.15|1409.15|1411.15|1409.15|1405.58|1403.58|0
1585209600000|2020-03-26 08:00:00|1411.16|1409.16|1413.73|1412.73|1418.35|1417.35|1405.85|1404.85|3528
1585209900000|2020-03-26 08:05:00|1414.23|1413.23|1418.73|1417.73|1423.98|1422.98|1414.1|1413.1|3563
1585210200000|2020-03-26 08:10:00|1418.48|1417.48|1414.98|1413.98|1421.85|1420.85|1414.1|1413.1|3411
1585210500000|2020-03-26 08:15:00|1415.35|1414.35|1413.98|1412.98|1419.23|1418.23|1413.48|1412.48|2320
1585210800000|2020-03-26 08:20:00|1413.85|1412.85|1423.98|1422.98|1423.98|1422.98|1413.23|1412.23|2197
1585211100000|2020-03-26 08:25:00|1423.85|1422.85|1422.48|1421.48|1428.48|1427.48|1419.73|1418.73|3006
1585211400000|2020-03-26 08:30:00|1422.35|1421.35|1427.48|1426.48|1427.6|1426.6|1421.73|1420.73|1966
1585211700000|2020-03-26 08:35:00|1427.6|1426.6|1426.98|1425.98|1428.48|1427.48|1422.85|1421.85|1602
1585212000000|2020-03-26 08:40:00|1426.62|1425.62|1426.12|1425.12|1427.49|1426.49|1420.37|1419.37|1372
1585212300000|2020-03-26 08:45:00|1425.99|1424.99|1430.49|1429.49|1430.62|1429.62|1423.24|1422.24|1319
1585212600000|2020-03-26 08:50:00|1430.37|1429.37|1428.74|1427.74|1430.49|1429.49|1426.37|1425.37|1304
1585212900000|2020-03-26 08:55:00|1428.87|1427.87|1433.64|1432.84|1433.89|1433.09|1426.39|1425.49|1024
1585213200000|2020-03-26 09:00:00|1433.52|1432.72|1439.52|1438.72|1440.39|1439.59|1431.39|1430.59|2753
1585213500000|2020-03-26 09:05:00|1439.39|1438.59|1434.02|1433.22|1440.64|1439.84|1433.77|1432.97|2041
1585213800000|2020-03-26 09:10:00|1433.77|1432.97|1426.64|1425.84|1435.39|1434.59|1426.64|1425.84|2159
1585214100000|2020-03-26 09:15:00|1426.52|1425.72|1428.39|1427.59|1430.52|1429.72|1425.27|1424.47|1707
1585214400000|2020-03-26 09:20:00|1427.89|1427.09|1429.64|1428.84|1430.52|1429.72|1424.77|1423.97|886
1585214700000|2020-03-26 09:25:00|1429.89|1429.09|1423.27|1422.47|1430.52|1429.72|1422.52|1421.72|1184
1585215000000|2020-03-26 09:30:00|1423.14|1422.34|1423.77|1422.97|1426.14|1425.34|1421.27|1420.47|1171
1585215300000|2020-03-26 09:35:00|1423.64|1422.84|1424.27|1423.47|1424.77|1423.97|1420.64|1419.84|1173
1585215600000|2020-03-26 09:40:00|1423.77|1422.97|1423.27|1422.47|1425.89|1425.09|1421.27|1420.47|1246
1585215900000|2020-03-26 09:45:00|1423.14|1422.34|1428.27|1427.47|1428.52|1427.72|1422.02|1421.22|913
1585216200000|2020-03-26 09:50:00|1428.39|1427.59|1423.27|1422.47|1429.02|1428.22|1422.64|1421.84|1246
1585216500000|2020-03-26 09:55:00|1423.77|1422.97|1428.02|1427.22|1428.14|1427.34|1423.64|1422.84|673
1585216800000|2020-03-26 10:00:00|1427.89|1427.09|1428.27|1427.47|1429.77|1428.97|1425.77|1424.97|1328
1585217100000|2020-03-26 10:05:00|1428.02|1427.22|1430.52|1429.72|1431.52|1430.72|1426.89|1426.09|859
1585217400000|2020-03-26 10:10:00|1430.39|1429.59|1425.27|1424.47|1431.64|1430.84|1425.14|1424.34|1019
1585217700000|2020-03-26 10:15:00|1425.39|1424.59|1421.14|1420.34|1425.77|1424.97|1419.77|1418.97|1129
1585218000000|2020-03-26 10:20:00|1421.27|1420.47|1418.52|1417.72|1422.27|1421.47|1417.52|1416.72|1369
1585218300000|2020-03-26 10:25:00|1418.64|1417.84|1419.52|1418.72|1421.64|1420.84|1418.27|1417.47|1308
1585218600000|2020-03-26 10:30:00|1419.64|1418.84|1422.52|1421.72|1423.14|1422.34|1419.64|1418.84|1780
1585218900000|2020-03-26 10:35:00|1422.77|1421.97|1424.27|1423.47|1425.52|1424.72|1421.64|1420.84|1572
1585219200000|2020-03-26 10:40:00|1424.02|1423.22|1422.64|1421.84|1426.14|1425.34|1422.02|1421.22|1457
1585219500000|2020-03-26 10:45:00|1422.77|1421.97|1425.77|1424.97|1426.77|1425.97|1422.39|1421.59|1069
1585219800000|2020-03-26 10:50:00|1425.89|1425.09|1421.77|1420.97|1426.52|1425.72|1421.52|1420.72|1057
1585220100000|2020-03-26 10:55:00|1421.64|1420.84|1422.77|1421.97|1423.02|1422.22|1418.39|1417.59|867
1585220400000|2020-03-26 11:00:00|1422.64|1421.84|1420.77|1419.97|1422.64|1421.84|1420.02|1419.22|931
1585220700000|2020-03-26 11:05:00|1420.52|1419.72|1419.52|1418.72|1420.52|1419.72|1416.89|1416.09|1048
1585221000000|2020-03-26 11:10:00|1419.64|1418.84|1419.52|1418.72|1421.89|1421.09|1418.02|1417.22|867
1585221300000|2020-03-26 11:15:00|1419.64|1418.84|1420.27|1419.47|1421.52|1420.72|1418.52|1417.72|1037
1585221600000|2020-03-26 11:20:00|1420.39|1419.59|1420.02|1419.22|1422.27|1421.47|1418.89|1418.09|735
1585221900000|2020-03-26 11:25:00|1420.27|1419.47|1417.52|1416.72|1421.52|1420.72|1417.39|1416.59|803
1585222200000|2020-03-26 11:30:00|1417.39|1416.59|1418.77|1417.97|1418.89|1418.09|1416.39|1415.59|843
1585222500000|2020-03-26 11:35:00|1418.89|1418.09|1418.77|1417.97|1420.02|1419.22|1417.14|1416.34|519
1585222800000|2020-03-26 11:40:00|1418.64|1417.84|1414.77|1413.97|1418.77|1417.97|1414.77|1413.97|1012
1585223100000|2020-03-26 11:45:00|1414.89|1414.09|1413.27|1412.47|1415.14|1414.34|1412.77|1411.97|1375
1585223400000|2020-03-26 11:50:00|1413.14|1412.34|1410.39|1409.59|1413.39|1412.59|1409.39|1408.59|1318
1585223700000|2020-03-26 11:55:00|1410.52|1409.72|1409.02|1408.22|1411.64|1410.84|1408.64|1407.84|1834
1585224000000|2020-03-26 12:00:00|1409.14|1408.34|1408.64|1407.84|1411.14|1410.34|1406.27|1405.47|1934
1585224300000|2020-03-26 12:05:00|1408.52|1407.72|1407.77|1406.97|1409.39|1408.59|1407.52|1406.72|867
1585224600000|2020-03-26 12:10:00|1407.64|1406.84|1405.89|1405.09|1407.64|1406.84|1405.52|1404.72|1136
1585224900000|2020-03-26 12:15:00|1405.77|1404.97|1409.89|1409.09|1411.02|1410.22|1404.02|1403.22|1355
1585225200000|2020-03-26 12:20:00|1409.77|1408.97|1405.77|1404.97|1409.77|1408.97|1405.64|1404.84|887
1585225500000|2020-03-26 12:25:00|1405.89|1405.09|1406.27|1405.47|1408.89|1408.09|1405.64|1404.84|819
1585225800000|2020-03-26 12:30:00|1405.39|1404.59|1409.77|1408.97|1414.39|1413.59|1402.64|1401.84|4317
1585226100000|2020-03-26 12:35:00|1409.64|1408.84|1412.02|1411.22|1413.52|1412.72|1407.39|1406.59|2254
1585226400000|2020-03-26 12:40:00|1411.7|1410.9|1409.07|1408.27|1414.82|1414.02|1409.07|1408.27|2318
1585226700000|2020-03-26 12:45:00|1408.95|1408.15|1411.45|1410.65|1412.07|1411.27|1407.57|1406.77|1419
1585227000000|2020-03-26 12:50:00|1411.32|1410.52|1409.95|1409.15|1413.32|1412.52|1409.2|1408.4|963
1585227300000|2020-03-26 12:55:00|1410.07|1409.27|1412.7|1411.9|1415.45|1414.65|1408.7|1407.9|1818
1585227600000|2020-03-26 13:00:00|1412.82|1412.02|1411.7|1410.9|1413.2|1412.4|1409.45|1408.65|1410
1585227900000|2020-03-26 13:05:00|1411.57|1410.77|1415.45|1414.65|1416.07|1415.27|1411.2|1410.4|2096
1585228200000|2020-03-26 13:10:00|1415.57|1414.77|1414.95|1414.15|1416.07|1415.27|1413.57|1412.77|1400
1585228500000|2020-03-26 13:15:00|1415.07|1414.27|1413.57|1412.77|1415.07|1414.27|1411.2|1410.4|1366
1585228800000|2020-03-26 13:20:00|1413.7|1412.9|1418.2|1417.4|1418.7|1417.9|1412.2|1411.4|1279
1585229100000|2020-03-26 13:25:00|1417.95|1417.15|1423.32|1422.52|1425.45|1424.65|1417.95|1417.15|2622
1585229400000|2020-03-26 13:30:00|1423.2|1422.4|1426.45|1425.65|1428.95|1428.15|1422.45|1421.65|3673
1585229700000|2020-03-26 13:35:00|1426.57|1425.77|1430.32|1429.52|1431.95|1431.15|1424.95|1424.15|2603
1585230000000|2020-03-26 13:40:00|1430.45|1429.65|1431.45|1430.65|1432.82|1432.02|1429.2|1428.4|2620
1585230300000|2020-03-26 13:45:00|1431.57|1430.77|1428.2|1427.4|1432.7|1431.9|1425.82|1425.02|2510
1585230600000|2020-03-26 13:50:00|1428.32|1427.52|1433.07|1432.27|1433.32|1432.52|1424.07|1423.27|2139
1585230900000|2020-03-26 13:55:00|1433.2|1432.4|1434.45|1433.65|1436.57|1435.77|1432.82|1432.02|3424
1585231200000|2020-03-26 14:00:00|1434.57|1433.77|1432.45|1431.65|1436.07|1435.27|1431.2|1430.4|2279
1585231500000|2020-03-26 14:05:00|1432.95|1432.15|1441.2|1440.4|1441.32|1440.52|1432.95|1432.15|2372
1585231800000|2020-03-26 14:10:00|1441.07|1440.27|1438.45|1437.65|1442.45|1441.65|1438.45|1437.65|2856
1585232100000|2020-03-26 14:15:00|1438.2|1437.4|1446.57|1445.77|1446.57|1445.77|1437.7|1436.9|2985
1585232400000|2020-03-26 14:20:00|1446.7|1445.9|1443.32|1442.52|1448.2|1447.4|1442.82|1442.02|2377
1585232700000|2020-03-26 14:25:00|1443.07|1442.27|1441.32|1440.52|1445.32|1444.52|1441.2|1440.4|1435
1585233000000|2020-03-26 14:30:00|1441.45|1440.65|1446.7|1445.9|1447.2|1446.4|1440.45|1439.65|1442
1585233300000|2020-03-26 14:35:00|1446.57|1445.77|1440.82|1440.02|1446.57|1445.77|1440.07|1439.27|1673
1585233600000|2020-03-26 14:40:00|1440.95|1440.15|1439.45|1438.65|1440.95|1440.15|1435.57|1434.77|2693
1585233900000|2020-03-26 14:45:00|1439.32|1438.52|1433.45|1432.65|1440.32|1439.52|1430.7|1429.9|1919
1585234200000|2020-03-26 14:50:00|1433.32|1432.52|1429.95|1429.15|1433.7|1432.9|1427.95|1427.15|2324
1585234500000|2020-03-26 14:55:00|1429.45|1428.65|1427.45|1426.65|1430.45|1429.65|1425.45|1424.65|2901
1585234800000|2020-03-26 15:00:00|1427.95|1427.15|1432.82|1432.02|1432.95|1432.15|1425.57|1424.77|2786
1585235100000|2020-03-26 15:05:00|1433.07|1432.27|1429.45|1428.65|1434.82|1434.02|1429.32|1428.52|1998
1585235400000|2020-03-26 15:10:00|1429.32|1428.52|1437.57|1436.77|1437.82|1437.02|1429.32|1428.52|1533
1585235700000|2020-03-26 15:15:00|1437.32|1436.52|1443.82|1443.02|1444.2|1443.4|1437.32|1436.52|2142
1585236000000|2020-03-26 15:20:00|1443.7|1442.9|1445.57|1444.77|1445.95|1445.15|1443.2|1442.4|1410
1585236300000|2020-03-26 15:25:00|1445.7|1444.9|1449.2|1448.4|1449.7|1448.9|1445.7|1444.9|2216
1585236600000|2020-03-26 15:30:00|1449.32|1448.52|1453.32|1452.52|1454.45|1453.65|1448.7|1447.9|2276
1585236900000|2020-03-26 15:35:00|1453.45|1452.65|1452.82|1452.02|1454.57|1453.77|1450.82|1450.02|2505
1585237200000|2020-03-26 15:40:00|1452.95|1452.15|1456.82|1456.02|1456.82|1456.02|1452.95|1452.15|1226
1585237500000|2020-03-26 15:45:00|1456.7|1455.9|1453.82|1453.02|1456.7|1455.9|1451.95|1451.15|1194
1585237800000|2020-03-26 15:50:00|1454.2|1453.4|1457.57|1456.77|1457.95|1457.15|1452.07|1451.27|2471
1585238100000|2020-03-26 15:55:00|1457.45|1456.65|1453.82|1453.02|1457.45|1456.65|1450.7|1449.9|1884
1585238400000|2020-03-26 16:00:00|1453.95|1453.15|1455.32|1454.52|1456.45|1455.65|1453.57|1452.77|1601
1585238700000|2020-03-26 16:05:00|1455.45|1454.65|1460.07|1459.27|1460.07|1459.27|1454.45|1453.65|2022
1585239000000|2020-03-26 16:10:00|1460.2|1459.4|1462.17|1461.37|1464.32|1463.52|1459.7|1458.9|4570
1585239300000|2020-03-26 16:15:00|1462.29|1461.49|1459.29|1458.49|1463.17|1462.37|1457.92|1457.12|3533
1585239600000|2020-03-26 16:20:00|1459.42|1458.62|1466.32|1464.52|1467.04|1466.24|1457.92|1457.12|5197
1585239900000|2020-03-26 16:25:00|1466.35|1464.55|1467.27|1465.47|1471.32|1469.52|1464.87|1463.07|3525
1585240200000|2020-03-26 16:30:00|1467.3|1465.5|1474.3|1472.5|1474.55|1472.75|1466|1464.2|533
1585240500000|2020-03-26 16:35:00|1474.17|1472.37|1473.55|1471.75|1474.17|1472.37|1471.05|1469.25|128
1585240800000|2020-03-26 16:40:00|1473.3|1471.5|1473.05|1471.25|1475.42|1473.62|1472.92|1471.12|342
1585241100000|2020-03-26 16:45:00|1472.92|1471.12|1472.67|1470.87|1473.05|1471.25|1471.05|1469.25|45
1585241400000|2020-03-26 16:50:00|1472.8|1471|1474.55|1472.75|1475.42|1473.62|1472.8|1471|67
1585241700000|2020-03-26 16:55:00|1474.67|1472.87|1477.94|1476.14|1478.42|1476.62|1474.3|1472.5|38
1585242000000|2020-03-26 17:00:00|1477.88|1476.08|1479.88|1478.08|1480.31|1478.51|1476.64|1474.84|2
1585242300000|2020-03-26 17:05:00|1479.86|1478.06|1469.56|1467.76|1479.91|1478.11|1469.49|1467.69|0
1585242600000|2020-03-26 17:10:00|1469.54|1467.74|1467.29|1465.49|1470.89|1469.09|1466.27|1464.47|0
1585242900000|2020-03-26 17:15:00|1467.27|1465.47|1467.65|1465.85|1470.34|1468.54|1466.1|1464.3|0
1585243200000|2020-03-26 17:20:00|1467.69|1465.89|1465.16|1463.36|1468|1466.2|1462.81|1461.01|0
1585243500000|2020-03-26 17:25:00|1465.18|1463.38|1463.69|1461.89|1466.62|1464.82|1463.16|1461.36|0
1585243800000|2020-03-26 17:30:00|1463.67|1461.87|1460.06|1458.26|1465.5|1463.7|1459.29|1457.49|0
1585244100000|2020-03-26 17:35:00|1460.05|1458.25|1459.96|1458.16|1462.85|1461.05|1457.73|1455.93|0
1585244400000|2020-03-26 17:40:00|1460.25|1458.45|1463.88|1462.08|1463.89|1462.09|1459.18|1457.38|0
1585244700000|2020-03-26 17:45:00|1463.9|1462.1|1465.31|1463.51|1465.75|1463.95|1461.69|1459.89|0
1585245000000|2020-03-26 17:50:00|1465.33|1463.53|1465.04|1463.24|1467.69|1465.89|1464.21|1462.41|0
1585245300000|2020-03-26 17:55:00|1465.33|1463.53|1462.84|1461.04|1465.38|1463.58|1461.35|1459.55|0
1585245600000|2020-03-26 18:00:00|1462.82|1461.02|1465.87|1464.07|1466.05|1464.25|1461.39|1459.59|0
1585245900000|2020-03-26 18:05:00|1465.85|1464.05|1461.4|1459.6|1465.87|1464.07|1459.42|1457.62|0
1585246200000|2020-03-26 18:10:00|1461.38|1459.58|1458.9|1457.1|1464.35|1462.55|1458.04|1456.24|0
1585246500000|2020-03-26 18:15:00|1458.92|1457.12|1461.3|1459.5|1462.69|1460.89|1457.8|1456|0
1585246800000|2020-03-26 18:20:00|1461.31|1459.51|1465.02|1463.22|1467.01|1465.21|1460.22|1458.42|0
1585247100000|2020-03-26 18:25:00|1465.03|1463.23|1466.53|1464.73|1468.03|1466.23|1464.44|1462.64|0
1585247400000|2020-03-26 18:30:00|1466.56|1464.76|1471.36|1469.56|1473.34|1471.54|1466.5|1464.7|0
1585247700000|2020-03-26 18:35:00|1471.33|1469.53|1471.56|1469.76|1474.81|1473.01|1470.68|1468.88|0
1585248000000|2020-03-26 18:40:00|1471.58|1469.78|1468.93|1467.13|1473.37|1471.57|1468.91|1467.11|0
1585248300000|2020-03-26 18:45:00|1468.95|1467.15|1469.84|1468.04|1471.96|1470.16|1468.52|1466.72|0
1585248600000|2020-03-26 18:50:00|1469.82|1468.02|1475.32|1473.52|1476.18|1474.38|1469.65|1467.85|0
1585248900000|2020-03-26 18:55:00|1475.19|1473.39|1476.13|1474.33|1477.63|1475.83|1472.02|1470.22|0
1585249200000|2020-03-26 19:00:00|1476.15|1474.35|1475.29|1473.49|1476.15|1474.35|1472.74|1470.94|0
1585249500000|2020-03-26 19:05:00|1475.31|1473.51|1469.02|1467.22|1475.71|1473.91|1469.02|1467.22|0
1585249800000|2020-03-26 19:10:00|1469.01|1467.21|1469.42|1467.62|1472.28|1470.48|1468.67|1466.87|0
1585250100000|2020-03-26 19:15:00|1469.72|1467.92|1468.89|1467.09|1470.3|1468.5|1467.17|1465.37|0
1585250400000|2020-03-26 19:20:00|1468.88|1467.08|1466.67|1464.87|1469.35|1467.55|1466.67|1464.87|0
1585250700000|2020-03-26 19:25:00|1466.69|1464.89|1471.52|1469.72|1471.6|1469.8|1466.2|1464.4|0
1585251000000|2020-03-26 19:30:00|1471.54|1469.74|1475.13|1473.33|1475.86|1474.06|1470.6|1468.8|0
1585251300000|2020-03-26 19:35:00|1475.1|1473.3|1466.5|1464.7|1476.17|1474.37|1461.95|1460.15|0
1585251600000|2020-03-26 19:40:00|1466.63|1464.83|1469.05|1467.25|1470.58|1468.78|1466.45|1464.65|0
1585251900000|2020-03-26 19:45:00|1469.01|1467.21|1466.88|1465.08|1470.1|1468.3|1465.29|1463.49|0
1585252200000|2020-03-26 19:50:00|1466.77|1464.97|1479.96|1478.16|1480.55|1478.75|1466.77|1464.97|0
1585252500000|2020-03-26 19:55:00|1479.97|1478.17|1480.01|1478.21|1482.6|1480.8|1475.2|1473.4|0
1585252800000|2020-03-26 20:00:00|1480|1478.2|1479.66|1477.86|1482.44|1480.64|1478.45|1476.65|0
1585253100000|2020-03-26 20:05:00|1479.67|1477.87|1482.7|1480.9|1482.72|1480.92|1479.22|1477.42|0
1585253400000|2020-03-26 20:10:00|1482.71|1480.91|1482.15|1480.35|1483.3|1481.5|1481.66|1479.86|0
1585253700000|2020-03-26 20:15:00|1482.02|1480.22|1482.57|1480.77|1483|1481.2|1481.73|1479.93|0
1585254000000|2020-03-26 20:20:00|1482.63|1480.83|1483.32|1481.52|1483.74|1481.94|1482.57|1480.77|0
1585254300000|2020-03-26 20:25:00|1483.38|1481.58|1483.15|1481.35|1483.53|1481.73|1482.72|1480.92|0
1585254600000|2020-03-26 20:30:00|1483.02|1481.22|1483.92|1482.12|1484.55|1482.75|1483.02|1481.22|0
1585254900000|2020-03-26 20:35:00|1484.06|1482.26|1485.23|1483.43|1485.64|1483.84|1484.06|1482.26|0
1585255200000|2020-03-26 20:40:00|1485.24|1483.44|1483.32|1481.52|1485.24|1483.44|1483.3|1481.5|0
1585255500000|2020-03-26 20:45:00|1483.34|1481.54|1483.89|1482.09|1484.42|1482.62|1483.23|1481.43|0
1585255800000|2020-03-26 20:50:00|1483.91|1482.11|1483.62|1481.82|1483.93|1482.13|1482.56|1480.76|0
1585256100000|2020-03-26 20:55:00|1483.63|1481.83|1484.48|1482.68|1484.59|1482.79|1483.19|1481.39|0
1585256400000|2020-03-26 21:00:00|1484.46|1482.66|1484.26|1482.46|1484.76|1482.96|1484.07|1482.27|0
1585256700000|2020-03-26 21:05:00|1484.3|1482.5|1484.26|1482.46|1484.37|1482.57|1483.89|1482.09|0
1585257000000|2020-03-26 21:10:00|1484.34|1482.54|1483.83|1482.03|1484.37|1482.57|1483.64|1481.84|0
1585257300000|2020-03-26 21:15:00|1483.75|1481.95|1483.39|1481.59|1483.75|1481.95|1483.23|1481.43|0
1585257600000|2020-03-26 21:20:00|1483.31|1481.51|1483.38|1481.58|1483.73|1481.93|1482.8|1481|0
1585257900000|2020-03-26 21:25:00|1483.42|1481.62|1484.21|1482.41|1484.36|1482.56|1483.42|1481.62|0
1585258200000|2020-03-26 21:30:00|1484.24|1482.44|1484.74|1482.94|1485.25|1483.45|1484.16|1482.36|0
1585258500000|2020-03-26 21:35:00|1484.62|1482.82|1484.97|1483.17|1484.97|1483.17|1484.55|1482.75|0
1585258800000|2020-03-26 21:40:00|1485.01|1483.21|1484.3|1482.5|1485.01|1483.21|1484.03|1482.23|0
1585259100000|2020-03-26 21:45:00|1484.34|1482.54|1484.97|1483.17|1485.17|1483.37|1484.19|1482.39|0
1585259400000|2020-03-26 21:50:00|1485.01|1483.21|1484.58|1482.78|1485.29|1483.49|1484.39|1482.59|0
1585259700000|2020-03-26 21:55:00|1484.55|1482.75|1486.05|1484.25|1486.25|1484.45|1484.23|1482.43|0
1585260000000|2020-03-26 22:00:00|1486.74|1484.94|1485.02|1483.22|1488.44|1486.64|1483.18|1481.38|0
1585260300000|2020-03-26 22:05:00|1484.98|1483.18|1482.21|1480.41|1485.35|1483.55|1480.79|1478.99|0
1585260600000|2020-03-26 22:10:00|1482.32|1480.52|1483.64|1481.84|1483.71|1481.91|1480.46|1478.66|0
1585260900000|2020-03-26 22:15:00|1483.67|1481.87|1481.56|1479.76|1483.7|1481.9|1480.51|1478.71|0
1585261200000|2020-03-26 22:20:00|1481.54|1479.74|1479.97|1478.17|1481.57|1479.77|1479.29|1477.49|0
1585261500000|2020-03-26 22:25:00|1479.96|1478.16|1481.87|1480.07|1482.06|1480.26|1478.84|1477.04|0
1585261800000|2020-03-26 22:30:00|1481.89|1480.09|1482.87|1481.07|1484.45|1482.65|1481.29|1479.49|0
1585262100000|2020-03-26 22:35:00|1482.86|1481.06|1482.75|1480.95|1483.6|1481.8|1481.62|1479.82|0
1585262400000|2020-03-26 22:40:00|1482.76|1480.96|1480.32|1478.52|1483.27|1481.47|1479.97|1478.17|0
1585262700000|2020-03-26 22:45:00|1480.31|1478.51|1479.32|1477.52|1480.81|1479.01|1477.16|1475.36|0
1585263000000|2020-03-26 22:50:00|1479.21|1477.41|1478.24|1476.44|1479.57|1477.77|1477.64|1475.84|0
1585263300000|2020-03-26 22:55:00|1478.28|1476.48|1476.57|1474.77|1478.96|1477.16|1476.15|1474.35|0
1585263600000|2020-03-26 23:00:00|1476.58|1474.78|1476.76|1474.96|1477.45|1475.65|1476.08|1474.28|0
1585263900000|2020-03-26 23:05:00|1476.77|1474.97|1476.78|1474.98|1477.06|1475.26|1474.67|1472.87|0
1585264200000|2020-03-26 23:10:00|1476.75|1474.95|1477.63|1475.83|1478.21|1476.41|1476.59|1474.79|0
1585264500000|2020-03-26 23:15:00|1477.55|1475.75|1482.46|1480.66|1483.9|1482.1|1477.19|1475.39|0
1585264800000|2020-03-26 23:20:00|1482.45|1480.65|1483.51|1481.71|1483.51|1481.71|1481.53|1479.73|0
1585265100000|2020-03-26 23:25:00|1483.5|1481.7|1482.62|1480.82|1483.89|1482.09|1481.84|1480.04|0
1585265400000|2020-03-26 23:30:00|1482.65|1480.85|1480.22|1478.42|1482.66|1480.86|1479.48|1477.68|0
1585265700000|2020-03-26 23:35:00|1480.21|1478.41|1483.15|1481.35|1483.62|1481.82|1479.94|1478.14|0
1585266000000|2020-03-26 23:40:00|1483.12|1481.32|1484.58|1482.78|1486.48|1484.68|1482.95|1481.15|0
1585266300000|2020-03-26 23:45:00|1484.5|1482.7|1484.67|1482.87|1486.51|1484.71|1484.17|1482.37|0
1585266600000|2020-03-26 23:50:00|1484.59|1482.79|1484.83|1483.03|1485.52|1483.72|1483.41|1481.61|0
1585266900000|2020-03-26 23:55:00|1484.94|1483.14|1489.87|1488.07|1491.36|1489.56|1484.56|1482.76|0
1585267200000|2020-03-27 00:00:00|1489.86|1488.06|1491.36|1489.56|1491.46|1489.66|1487.83|1486.03|0
1585267500000|2020-03-27 00:05:00|1491.37|1489.57|1487.83|1486.03|1491.46|1489.66|1486.67|1484.87|0
1585267800000|2020-03-27 00:10:00|1487.84|1486.04|1484.91|1483.11|1488.78|1486.98|1484.42|1482.62|0
1585268100000|2020-03-27 00:15:00|1484.99|1483.19|1481.2|1479.4|1485.08|1483.28|1480.76|1478.96|0
1585268400000|2020-03-27 00:20:00|1481.19|1479.39|1479.83|1478.03|1482.14|1480.34|1479.23|1477.43|0
1585268700000|2020-03-27 00:25:00|1479.9|1478.1|1482.7|1480.9|1483.47|1481.67|1479.9|1478.1|0
1585269000000|2020-03-27 00:30:00|1482.71|1480.91|1482.62|1480.82|1484.31|1482.51|1482.62|1480.82|0
1585269300000|2020-03-27 00:35:00|1482.61|1480.81|1482.89|1481.09|1484.11|1482.31|1482.19|1480.39|0
1585269600000|2020-03-27 00:40:00|1482.88|1481.08|1479.38|1477.58|1483.23|1481.43|1479.13|1477.33|0
1585269900000|2020-03-27 00:45:00|1479.37|1477.57|1471.5|1469.7|1479.99|1478.19|1471.14|1469.34|0
1585270200000|2020-03-27 00:50:00|1471.44|1469.64|1472.88|1471.08|1475.91|1474.11|1469.88|1468.08|0
1585270500000|2020-03-27 00:55:00|1472.94|1471.14|1468.48|1466.68|1473.13|1471.33|1466.73|1464.93|0
1585270800000|2020-03-27 01:00:00|1468.46|1466.66|1468.02|1466.22|1470.01|1468.21|1465.34|1463.54|0
1585271100000|2020-03-27 01:05:00|1468.06|1466.26|1462.15|1460.35|1468.48|1466.68|1461.92|1460.12|0
1585271400000|2020-03-27 01:10:00|1462.16|1460.36|1459.46|1457.66|1463.8|1462|1458.85|1457.05|0
1585271700000|2020-03-27 01:15:00|1459.32|1457.52|1460.28|1458.48|1465.02|1463.22|1458.78|1456.98|0
1585272000000|2020-03-27 01:20:00|1460.13|1458.33|1462.49|1460.69|1463.1|1461.3|1458.78|1456.98|0
1585272300000|2020-03-27 01:25:00|1462.7|1460.9|1462.46|1460.66|1465.19|1463.39|1461.75|1459.95|0
1585272600000|2020-03-27 01:30:00|1462.47|1460.67|1465.5|1463.7|1466.55|1464.75|1460.3|1458.5|0
1585272900000|2020-03-27 01:35:00|1465.65|1463.85|1464.13|1462.33|1469.37|1467.57|1462.78|1460.98|0
1585273200000|2020-03-27 01:40:00|1464.14|1462.34|1462.03|1460.23|1465.08|1463.28|1461.64|1459.84|0
1585273500000|2020-03-27 01:45:00|1462.02|1460.22|1461.02|1459.22|1464.75|1462.95|1460.8|1459|0
1585273800000|2020-03-27 01:50:00|1461.01|1459.21|1460.41|1458.61|1461.51|1459.71|1457.61|1455.81|0
1585274100000|2020-03-27 01:55:00|1460.46|1458.66|1464.96|1463.16|1464.98|1463.18|1460.46|1458.66|0
1585274400000|2020-03-27 02:00:00|1464.99|1463.19|1460.97|1459.17|1465|1463.2|1459.85|1458.05|0
1585274700000|2020-03-27 02:05:00|1460.98|1459.18|1461.02|1459.22|1463.86|1462.06|1460.34|1458.54|0
1585275000000|2020-03-27 02:10:00|1460.95|1459.15|1454.72|1452.92|1460.95|1459.15|1454.72|1452.92|0
1585275300000|2020-03-27 02:15:00|1454.71|1452.91|1455.55|1453.75|1456.48|1454.68|1453.84|1452.04|0
1585275600000|2020-03-27 02:20:00|1455.56|1453.76|1456.81|1455.01|1456.84|1455.04|1454.88|1453.08|0
1585275900000|2020-03-27 02:25:00|1456.82|1455.02|1454.57|1452.77|1457.13|1455.33|1454.33|1452.53|0
1585276200000|2020-03-27 02:30:00|1454.6|1452.8|1456.61|1454.81|1456.63|1454.83|1454.28|1452.48|0
1585276500000|2020-03-27 02:35:00|1456.59|1454.79|1455.06|1453.26|1456.6|1454.8|1455.04|1453.24|0
1585276800000|2020-03-27 02:40:00|1455.07|1453.27|1457.79|1455.99|1458.5|1456.7|1453.71|1451.91|0
1585277100000|2020-03-27 02:45:00|1457.85|1456.05|1458.7|1456.9|1460.24|1458.44|1456.75|1454.95|0
1585277400000|2020-03-27 02:50:00|1458.91|1457.11|1454.39|1452.59|1461.85|1460.05|1454.38|1452.58|0
1585277700000|2020-03-27 02:55:00|1454.38|1452.58|1454.76|1452.96|1455.39|1453.59|1452.1|1450.3|0
1585278000000|2020-03-27 03:00:00|1454.77|1452.97|1453.94|1452.14|1457.13|1455.33|1453|1451.2|0
1585278300000|2020-03-27 03:05:00|1454.01|1452.21|1456.95|1455.15|1457.19|1455.39|1454.01|1452.21|0
1585278600000|2020-03-27 03:10:00|1456.92|1455.12|1458.62|1456.82|1459.38|1457.58|1455.93|1454.13|0
1585278900000|2020-03-27 03:15:00|1458.63|1456.83|1458.04|1456.24|1458.92|1457.12|1457.39|1455.59|0
1585279200000|2020-03-27 03:20:00|1458.05|1456.25|1461.78|1459.98|1463.35|1461.55|1457.33|1455.53|0
1585279500000|2020-03-27 03:25:00|1461.79|1459.99|1463.88|1462.08|1464.89|1463.09|1461.76|1459.96|0
1585279800000|2020-03-27 03:30:00|1463.95|1462.15|1463.22|1461.42|1464.65|1462.85|1462.39|1460.59|0
1585280100000|2020-03-27 03:35:00|1463.21|1461.41|1460.64|1458.84|1463.64|1461.84|1460.61|1458.81|0
1585280400000|2020-03-27 03:40:00|1460.65|1458.85|1462.61|1460.81|1463.87|1462.07|1460.06|1458.26|0
1585280700000|2020-03-27 03:45:00|1462.6|1460.8|1464.17|1462.37|1464.67|1462.87|1462.06|1460.26|0
1585281000000|2020-03-27 03:50:00|1464.16|1462.36|1465.62|1463.82|1467.33|1465.53|1463.14|1461.34|0
1585281300000|2020-03-27 03:55:00|1465.6|1463.8|1467.71|1465.91|1469.68|1467.88|1465.09|1463.29|0
1585281600000|2020-03-27 04:00:00|1467.72|1465.92|1468.47|1466.67|1468.71|1466.91|1466.68|1464.88|0
1585281900000|2020-03-27 04:05:00|1468.48|1466.68|1464.89|1463.09|1468.69|1466.89|1464.52|1462.72|0
1585282200000|2020-03-27 04:10:00|1464.88|1463.08|1465.27|1463.47|1465.76|1463.96|1464.11|1462.31|0
1585282500000|2020-03-27 04:15:00|1465.26|1463.46|1465.54|1463.74|1466.9|1465.1|1464.69|1462.89|0
1585282800000|2020-03-27 04:20:00|1465.53|1463.73|1466.34|1464.54|1466.36|1464.56|1464.02|1462.22|0
1585283100000|2020-03-27 04:25:00|1466.33|1464.53|1464.76|1462.96|1466.44|1464.64|1464.52|1462.72|0
1585283400000|2020-03-27 04:30:00|1464.78|1462.98|1460.9|1459.1|1465.03|1463.23|1460.9|1459.1|0
1585283700000|2020-03-27 04:35:00|1460.92|1459.12|1461.18|1459.38|1462.07|1460.27|1459.58|1457.78|0
1585284000000|2020-03-27 04:40:00|1461.17|1459.37|1461.14|1459.34|1461.9|1460.1|1460.5|1458.7|0
1585284300000|2020-03-27 04:45:00|1461.12|1459.32|1459.72|1457.92|1461.58|1459.78|1458.64|1456.84|0
1585284600000|2020-03-27 04:50:00|1459.73|1457.93|1456.12|1454.32|1459.73|1457.93|1454.71|1452.91|0
1585284900000|2020-03-27 04:55:00|1456.14|1454.34|1459.48|1457.68|1459.6|1457.8|1456.14|1454.34|0
1585285200000|2020-03-27 05:00:00|1459.47|1457.67|1457.07|1455.27|1459.47|1457.67|1456.49|1454.69|0
1585285500000|2020-03-27 05:05:00|1457|1455.2|1453.95|1452.15|1457.73|1455.93|1453.16|1451.36|0
1585285800000|2020-03-27 05:10:00|1453.88|1452.08|1453.77|1451.97|1454.44|1452.64|1452.35|1450.55|0
1585286100000|2020-03-27 05:15:00|1453.75|1451.95|1450.62|1448.82|1453.76|1451.96|1449.97|1448.17|0
1585286400000|2020-03-27 05:20:00|1450.61|1448.81|1452.46|1450.66|1454.26|1452.46|1450.59|1448.79|0
1585286700000|2020-03-27 05:25:00|1452.47|1450.67|1453.83|1452.03|1453.97|1452.17|1450.83|1449.03|0
1585287000000|2020-03-27 05:30:00|1454.05|1452.25|1460.42|1458.62|1461.26|1459.46|1453.54|1451.74|0
1585287300000|2020-03-27 05:35:00|1460.4|1458.6|1459.07|1457.27|1460.41|1458.61|1457.8|1456|0
1585287600000|2020-03-27 05:40:00|1459.08|1457.28|1459.12|1457.32|1461.3|1459.5|1457.65|1455.85|0
1585287900000|2020-03-27 05:45:00|1459.14|1457.34|1457.62|1455.82|1460.5|1458.7|1456.6|1454.8|0
1585288200000|2020-03-27 05:50:00|1457.63|1455.83|1459.67|1457.87|1459.88|1458.08|1457.62|1455.82|0
1585288500000|2020-03-27 05:55:00|1459.68|1457.88|1467.56|1465.76|1467.61|1465.81|1459.68|1457.88|0
1585288800000|2020-03-27 06:00:00|1467.52|1465.72|1475.09|1473.29|1476.09|1474.29|1464.16|1462.36|0
1585289100000|2020-03-27 06:05:00|1475.1|1473.3|1476.24|1474.44|1477.05|1475.25|1471.73|1469.93|0
1585289400000|2020-03-27 06:10:00|1476.26|1474.46|1469.56|1467.76|1476.48|1474.68|1469.25|1467.45|0
1585289700000|2020-03-27 06:15:00|1469.98|1468.18|1475.39|1473.59|1477.02|1475.22|1468.02|1466.22|0
1585290000000|2020-03-27 06:20:00|1475.41|1473.61|1475.5|1473.7|1477.28|1475.48|1473.23|1471.43|0
1585290300000|2020-03-27 06:25:00|1475.49|1473.69|1476.16|1474.36|1477.13|1475.33|1475.02|1473.22|0
1585290600000|2020-03-27 06:30:00|1476.2|1474.4|1475.54|1473.74|1478.1|1476.3|1475.05|1473.25|0
1585290900000|2020-03-27 06:35:00|1475.53|1473.73|1474.26|1472.46|1475.77|1473.97|1472.52|1470.72|0
1585291200000|2020-03-27 06:40:00|1474.22|1472.42|1469.14|1467.34|1475.5|1473.7|1469.13|1467.33|0
1585291500000|2020-03-27 06:45:00|1469.13|1467.33|1463.47|1461.67|1469.13|1467.33|1461.99|1460.19|0
1585291800000|2020-03-27 06:50:00|1463.32|1461.52|1466.27|1464.47|1466.57|1464.77|1463.07|1461.27|0
1585292100000|2020-03-27 06:55:00|1466.26|1464.46|1466.99|1465.19|1469.7|1467.9|1465.45|1463.65|0
1585292400000|2020-03-27 07:00:00|1467.01|1465.21|1458.95|1457.15|1467.66|1465.86|1458.94|1457.14|0
1585292700000|2020-03-27 07:05:00|1459.01|1457.21|1455.25|1453.45|1459.78|1457.98|1454.16|1452.36|0
1585293000000|2020-03-27 07:10:00|1455.24|1453.44|1451.41|1449.61|1455.69|1453.89|1448.9|1447.1|0
1585293300000|2020-03-27 07:15:00|1451.39|1449.59|1455.32|1453.52|1456.85|1455.05|1451.15|1449.35|0
1585293600000|2020-03-27 07:20:00|1455.33|1453.53|1454.55|1452.75|1457.84|1456.04|1451.06|1449.26|0
1585293900000|2020-03-27 07:25:00|1454.53|1452.73|1456.02|1454.22|1457.97|1456.17|1454.44|1452.64|0
1585294200000|2020-03-27 07:30:00|1456.01|1454.21|1452.05|1450.25|1457.04|1455.24|1451.92|1450.12|69
1585294500000|2020-03-27 07:35:00|1452.17|1450.37|1452.92|1451.12|1454.05|1452.25|1452.17|1450.37|81
1585294800000|2020-03-27 07:40:00|1452.55|1450.75|1453.17|1451.37|1453.17|1451.37|1452.05|1450.25|16
1585295100000|2020-03-27 07:45:00|1453.3|1451.5|1453.8|1452|1455.8|1454|1453.17|1451.37|42
1585295400000|2020-03-27 07:50:00|1454.05|1452.25|1452.05|1450.25|1455.3|1453.5|1451.8|1450|35
1585295700000|2020-03-27 07:55:00|1451.2|1449.4|1449.41|1447.61|1452.51|1450.71|1446.21|1444.41|0
1585296000000|2020-03-27 08:00:00|1449.42|1447.62|1447.05|1446.25|1451.92|1451.12|1441.8|1441|4021
1585296300000|2020-03-27 08:05:00|1447.17|1446.37|1450.55|1449.75|1454.3|1453.5|1447.17|1446.37|3612
1585296600000|2020-03-27 08:10:00|1450.05|1449.25|1450.3|1449.5|1456.05|1455.25|1446.67|1445.87|2213
1585296900000|2020-03-27 08:15:00|1450.42|1449.62|1447.8|1447|1452.05|1451.25|1444.05|1443.25|2620
1585297200000|2020-03-27 08:20:00|1447.67|1446.87|1448.92|1448.12|1449.55|1448.75|1443.3|1442.5|1744
1585297500000|2020-03-27 08:25:00|1448.8|1448|1452.8|1452|1453.05|1452.25|1446.17|1445.37|1923
1585297800000|2020-03-27 08:30:00|1452.67|1451.87|1448.05|1447.25|1453.17|1452.37|1445.55|1444.75|2000
1585298100000|2020-03-27 08:35:00|1448.17|1447.37|1446.8|1446|1450.05|1449.25|1445.05|1444.25|1371
1585298400000|2020-03-27 08:40:00|1447.05|1446.25|1446.42|1445.62|1449.55|1448.75|1444.92|1444.12|1161
1585298700000|2020-03-27 08:45:00|1446.3|1445.5|1446.29|1445.49|1449.3|1448.5|1444.85|1444.05|797
1585299000000|2020-03-27 08:50:00|1446.41|1445.61|1441.96|1441.16|1447.21|1446.41|1440.46|1439.66|1406
1585299300000|2020-03-27 08:55:00|1441.83|1441.03|1441.08|1440.28|1443.46|1442.66|1439.71|1438.91|1391
1585299600000|2020-03-27 09:00:00|1441.21|1440.41|1441.33|1440.53|1446.46|1445.66|1440.96|1440.16|1005
1585299900000|2020-03-27 09:05:00|1441.21|1440.41|1439.83|1439.03|1444.08|1443.28|1438.96|1438.16|1711
1585300200000|2020-03-27 09:10:00|1439.71|1438.91|1439.21|1438.41|1441.46|1440.66|1438.33|1437.53|1278
1585300500000|2020-03-27 09:15:00|1439.46|1438.66|1437.83|1437.03|1443.33|1442.53|1437.71|1436.91|1385
1585300800000|2020-03-27 09:20:00|1437.71|1436.91|1436.21|1435.41|1438.96|1438.16|1436.21|1435.41|690
1585301100000|2020-03-27 09:25:00|1436.33|1435.53|1435.33|1434.53|1437.46|1436.66|1433.96|1433.16|1313
1585301400000|2020-03-27 09:30:00|1435.46|1434.66|1434.58|1433.78|1435.96|1435.16|1433.21|1432.41|635
1585301700000|2020-03-27 09:35:00|1434.71|1433.91|1437.08|1436.28|1437.58|1436.78|1433.46|1432.66|1062
1585302000000|2020-03-27 09:40:00|1436.96|1436.16|1440.71|1439.91|1441.46|1440.66|1436.21|1435.41|1091
1585302300000|2020-03-27 09:45:00|1440.83|1440.03|1441.08|1440.28|1441.83|1441.03|1438.96|1438.16|659
1585302600000|2020-03-27 09:50:00|1441.21|1440.41|1441.71|1440.91|1444.58|1443.78|1440.83|1440.03|1198
1585302900000|2020-03-27 09:55:00|1441.58|1440.78|1440.21|1439.41|1442.96|1442.16|1439.96|1439.16|642
1585303200000|2020-03-27 10:00:00|1440.33|1439.53|1436.58|1435.78|1440.46|1439.66|1435.08|1434.28|1383
1585303500000|2020-03-27 10:05:00|1436.46|1435.66|1435.21|1434.41|1438.46|1437.66|1434.71|1433.91|1278
1585303800000|2020-03-27 10:10:00|1435.33|1434.53|1433.58|1432.78|1435.46|1434.66|1432.33|1431.53|858
1585304100000|2020-03-27 10:15:00|1433.46|1432.66|1435.58|1434.78|1435.71|1434.91|1431.96|1431.16|760
1585304400000|2020-03-27 10:20:00|1435.46|1434.66|1438.46|1437.66|1438.96|1438.16|1435.46|1434.66|1135
1585304700000|2020-03-27 10:25:00|1438.71|1437.91|1441.33|1440.53|1442.46|1441.66|1438.08|1437.28|947
1585305000000|2020-03-27 10:30:00|1441.21|1440.41|1441.21|1440.41|1441.71|1440.91|1438.71|1437.91|995
1585305300000|2020-03-27 10:35:00|1441.33|1440.53|1440.46|1439.66|1442.71|1441.91|1439.33|1438.53|1323
1585305600000|2020-03-27 10:40:00|1440.21|1439.41|1441.46|1440.66|1441.58|1440.78|1438.83|1438.03|466
1585305900000|2020-03-27 10:45:00|1441.58|1440.78|1439.08|1438.28|1442.96|1442.16|1438.71|1437.91|1032
1585306200000|2020-03-27 10:50:00|1439.21|1438.41|1438.96|1438.16|1440.46|1439.66|1437.96|1437.16|843
1585306500000|2020-03-27 10:55:00|1438.58|1437.78|1436.83|1436.03|1439.33|1438.53|1435.96|1435.16|1134
1585306800000|2020-03-27 11:00:00|1437.08|1436.28|1441.33|1440.53|1442.21|1441.41|1436.71|1435.91|605
1585307100000|2020-03-27 11:05:00|1441.21|1440.41|1442.71|1441.91|1444.33|1443.53|1439.83|1439.03|737
1585307400000|2020-03-27 11:10:00|1442.83|1442.03|1441.33|1440.53|1444.21|1443.41|1440.71|1439.91|729
1585307700000|2020-03-27 11:15:00|1441.21|1440.41|1439.71|1438.91|1441.96|1441.16|1438.58|1437.78|866
1585308000000|2020-03-27 11:20:00|1439.58|1438.78|1435.96|1435.16|1440.71|1439.91|1435.21|1434.41|711
1585308300000|2020-03-27 11:25:00|1435.83|1435.03|1434.96|1434.16|1437.71|1436.91|1434.58|1433.78|600
1585308600000|2020-03-27 11:30:00|1435.21|1434.41|1430.21|1429.41|1435.21|1434.41|1429.96|1429.16|1334
1585308900000|2020-03-27 11:35:00|1430.33|1429.53|1431.08|1430.28|1431.21|1430.41|1428.96|1428.16|1653
1585309200000|2020-03-27 11:40:00|1430.96|1430.16|1430.96|1430.16|1432.21|1431.41|1429.71|1428.91|794
1585309500000|2020-03-27 11:45:00|1431.08|1430.28|1431.21|1430.41|1434.33|1433.53|1430.96|1430.16|960
1585309800000|2020-03-27 11:50:00|1431.08|1430.28|1427.46|1426.66|1431.71|1430.91|1426.46|1425.66|1261
1585310100000|2020-03-27 11:55:00|1427.58|1426.78|1424.46|1423.66|1427.83|1427.03|1423.33|1422.53|1578
1585310400000|2020-03-27 12:00:00|1424.58|1423.78|1427.58|1426.78|1428.21|1427.41|1421.96|1421.16|1441
1585310700000|2020-03-27 12:05:00|1427.46|1426.66|1425.46|1424.66|1427.96|1427.16|1424.46|1423.66|1030
1585311000000|2020-03-27 12:10:00|1425.33|1424.53|1422.83|1422.03|1426.33|1425.53|1422.71|1421.91|972
1585311300000|2020-03-27 12:15:00|1422.96|1422.16|1426.58|1425.78|1427.33|1426.53|1422.08|1421.28|1028
1585311600000|2020-03-27 12:20:00|1426.71|1425.91|1424.71|1423.91|1428.46|1427.66|1423.96|1423.16|711
1585311900000|2020-03-27 12:25:00|1424.83|1424.03|1431.46|1430.66|1431.46|1430.66|1424.46|1423.66|939
1585312200000|2020-03-27 12:30:00|1431.33|1430.53|1430.21|1429.41|1431.96|1431.16|1428.96|1428.16|1158
1585312500000|2020-03-27 12:35:00|1429.83|1429.03|1428.08|1427.28|1431.71|1430.91|1428.08|1427.28|948
1585312800000|2020-03-27 12:40:00|1428.21|1427.41|1429.08|1428.28|1431.21|1430.41|1427.21|1426.41|937
1585313100000|2020-03-27 12:45:00|1429.21|1428.41|1424.64|1423.84|1429.21|1428.41|1424.33|1423.53|899
1585313400000|2020-03-27 12:50:00|1424.76|1423.96|1426.43|1425.63|1426.81|1426.01|1423.99|1423.19|1263
1585313700000|2020-03-27 12:55:00|1426.56|1425.76|1425.68|1424.88|1427.31|1426.51|1424.06|1423.26|688
1585314000000|2020-03-27 13:00:00|1425.81|1425.01|1424.18|1423.38|1427.56|1426.76|1423.68|1422.88|1028
1585314300000|2020-03-27 13:05:00|1424.06|1423.26|1425.31|1424.51|1425.81|1425.01|1423.56|1422.76|708
1585314600000|2020-03-27 13:10:00|1425.43|1424.63|1425.06|1424.26|1427.81|1427.01|1424.81|1424.01|690
1585314900000|2020-03-27 13:15:00|1425.18|1424.38|1426.93|1426.13|1427.06|1426.26|1424.31|1423.51|628
1585315200000|2020-03-27 13:20:00|1426.81|1426.01|1426.56|1425.76|1428.81|1428.01|1425.56|1424.76|568
1585315500000|2020-03-27 13:25:00|1426.43|1425.63|1429.56|1428.76|1430.31|1429.51|1425.56|1424.76|1246
1585315800000|2020-03-27 13:30:00|1429.81|1429.01|1430.18|1429.38|1431.56|1430.76|1427.68|1426.88|1403
1585316100000|2020-03-27 13:35:00|1430.31|1429.51|1431.68|1430.88|1436.06|1435.26|1429.56|1428.76|1453
1585316400000|2020-03-27 13:40:00|1431.56|1430.76|1426.81|1426.01|1431.56|1430.76|1424.31|1423.51|1426
1585316700000|2020-03-27 13:45:00|1426.93|1426.13|1425.56|1424.76|1427.81|1427.01|1423.31|1422.51|1329
1585317000000|2020-03-27 13:50:00|1425.68|1424.88|1425.56|1424.76|1431.31|1430.51|1425.18|1424.38|1647
1585317300000|2020-03-27 13:55:00|1425.68|1424.88|1425.18|1424.38|1428.56|1427.76|1424.81|1424.01|1122
1585317600000|2020-03-27 14:00:00|1425.06|1424.26|1420.56|1419.76|1425.68|1424.88|1420.31|1419.51|1508
1585317900000|2020-03-27 14:05:00|1420.68|1419.88|1422.56|1421.76|1424.18|1423.38|1420.56|1419.76|1435
1585318200000|2020-03-27 14:10:00|1422.81|1422.01|1424.31|1423.51|1426.31|1425.51|1421.81|1421.01|2216
1585318500000|2020-03-27 14:15:00|1424.06|1423.26|1420.93|1420.13|1425.68|1424.88|1419.43|1418.63|1661
1585318800000|2020-03-27 14:20:00|1420.81|1420.01|1417.93|1417.13|1421.81|1421.01|1417.56|1416.76|1860
1585319100000|2020-03-27 14:25:00|1417.81|1417.01|1417.68|1416.88|1420.18|1419.38|1416.56|1415.76|1469
1585319400000|2020-03-27 14:30:00|1417.56|1416.76|1414.43|1413.63|1418.68|1417.88|1414.43|1413.63|1079
1585319700000|2020-03-27 14:35:00|1414.56|1413.76|1413.43|1412.63|1416.18|1415.38|1411.31|1410.51|2047
1585320000000|2020-03-27 14:40:00|1413.31|1412.51|1411.43|1410.63|1414.06|1413.26|1410.56|1409.76|1595
1585320300000|2020-03-27 14:45:00|1411.31|1410.51|1409.31|1408.51|1411.43|1410.63|1406.31|1405.51|1717
1585320600000|2020-03-27 14:50:00|1409.56|1408.76|1411.18|1410.38|1412.31|1411.51|1406.56|1405.76|1554
1585320900000|2020-03-27 14:55:00|1411.43|1410.63|1406.06|1405.26|1411.81|1411.01|1406.06|1405.26|2200
1585321200000|2020-03-27 15:00:00|1405.93|1405.13|1412.56|1411.76|1412.56|1411.76|1405.93|1405.13|1532
1585321500000|2020-03-27 15:05:00|1412.43|1411.63|1418.43|1417.63|1419.06|1418.26|1410.06|1409.26|1726
1585321800000|2020-03-27 15:10:00|1418.56|1417.76|1420.56|1419.76|1421.31|1420.51|1417.56|1416.76|2279
1585322100000|2020-03-27 15:15:00|1420.68|1419.88|1427.18|1426.38|1428.43|1427.63|1420.56|1419.76|3653
1585322400000|2020-03-27 15:20:00|1427.31|1426.51|1424.06|1423.26|1427.31|1426.51|1422.93|1422.13|1731
1585322700000|2020-03-27 15:25:00|1424.18|1423.38|1424.18|1423.38|1427.31|1426.51|1422.81|1422.01|2956
1585323000000|2020-03-27 15:30:00|1424.31|1423.51|1425.93|1425.13|1426.56|1425.76|1422.06|1421.26|2298
1585323300000|2020-03-27 15:35:00|1425.81|1425.01|1422.81|1422.01|1427.81|1427.01|1421.56|1420.76|2050
1585323600000|2020-03-27 15:40:00|1422.68|1421.88|1422.06|1421.26|1424.56|1423.76|1420.31|1419.51|2039
1585323900000|2020-03-27 15:45:00|1422.18|1421.38|1421.56|1420.76|1422.81|1422.01|1419.06|1418.26|1305
1585324200000|2020-03-27 15:50:00|1421.68|1420.88|1426.18|1425.38|1426.18|1425.38|1421.56|1420.76|1638
1585324500000|2020-03-27 15:55:00|1426.06|1425.26|1422.81|1422.01|1427.68|1426.88|1422.43|1421.63|1418
1585324800000|2020-03-27 16:00:00|1422.68|1421.88|1420.68|1419.88|1422.81|1422.01|1419.56|1418.76|1983
1585325100000|2020-03-27 16:05:00|1420.56|1419.76|1422.56|1421.76|1422.93|1422.13|1419.31|1418.51|1503
1585325400000|2020-03-27 16:10:00|1422.43|1421.63|1423.93|1423.13|1425.93|1425.13|1422.43|1421.63|1943
1585325700000|2020-03-27 16:15:00|1424.06|1423.26|1428.18|1427.38|1428.93|1428.13|1422.56|1421.76|2827
1585326000000|2020-03-27 16:20:00|1428.06|1427.26|1422.34|1420.54|1428.06|1427.26|1419.06|1418.26|3559
1585326300000|2020-03-27 16:25:00|1420.47|1418.67|1421.97|1420.17|1423.17|1421.37|1418.12|1416.32|2629
1585326600000|2020-03-27 16:30:00|1422.56|1420.76|1422.69|1420.89|1423.31|1421.51|1415.31|1413.51|734
1585326900000|2020-03-27 16:35:00|1422.56|1420.76|1423.69|1421.89|1427.06|1425.26|1422.44|1420.64|105
1585327200000|2020-03-27 16:40:00|1423.56|1421.76|1424.69|1422.89|1425.44|1423.64|1422.94|1421.14|2745
1585327500000|2020-03-27 16:45:00|1424.81|1423.01|1422.44|1420.64|1424.81|1423.01|1422.44|1420.64|49
1585327800000|2020-03-27 16:50:00|1422.56|1420.76|1422.44|1420.64|1422.94|1421.14|1420.56|1418.76|90
1585328100000|2020-03-27 16:55:00|1422.56|1420.76|1420.55|1418.75|1422.56|1420.76|1419.06|1417.26|39
1585328400000|2020-03-27 17:00:00|1420.56|1418.76|1423.26|1421.46|1424.47|1422.67|1419.47|1417.67|2
1585328700000|2020-03-27 17:05:00|1423.28|1421.48|1419.23|1417.43|1423.8|1422|1419.23|1417.43|0
1585329000000|2020-03-27 17:10:00|1419.25|1417.45|1416.83|1415.03|1420.37|1418.57|1416.33|1414.53|0
1585329300000|2020-03-27 17:15:00|1416.87|1415.07|1416.62|1414.82|1417.11|1415.31|1413.92|1412.12|377
1585329600000|2020-03-27 17:20:00|1416.63|1414.83|1419.38|1417.58|1419.42|1417.62|1416.63|1414.83|0
1585329900000|2020-03-27 17:25:00|1419.25|1417.45|1415.49|1413.69|1420.55|1418.75|1415.3|1413.5|0
1585330200000|2020-03-27 17:30:00|1415.51|1413.71|1422.57|1420.77|1422.81|1421.01|1414.52|1412.72|0
1585330500000|2020-03-27 17:35:00|1422.28|1420.48|1427.18|1425.38|1427.18|1425.38|1421.34|1419.54|0
1585330800000|2020-03-27 17:40:00|1427.2|1425.4|1425.97|1424.17|1428.92|1427.12|1425.9|1424.1|0
1585331100000|2020-03-27 17:45:00|1425.98|1424.18|1427.19|1425.39|1428.23|1426.43|1424.62|1422.82|0
1585331400000|2020-03-27 17:50:00|1427.2|1425.4|1427.7|1425.9|1429.76|1427.96|1426.18|1424.38|0
1585331700000|2020-03-27 17:55:00|1427.72|1425.92|1424.71|1422.91|1428.92|1427.12|1424.69|1422.89|0
1585332000000|2020-03-27 18:00:00|1424.74|1422.94|1420.79|1418.99|1426.15|1424.35|1420.77|1418.97|0
1585332300000|2020-03-27 18:05:00|1420.81|1419.01|1421.04|1419.24|1423.25|1421.45|1420.41|1418.61|0
1585332600000|2020-03-27 18:10:00|1421.06|1419.26|1424.57|1422.77|1425.05|1423.25|1421.05|1419.25|0
1585332900000|2020-03-27 18:15:00|1424.61|1422.81|1426.65|1424.85|1428.07|1426.27|1424.09|1422.29|0
1585333200000|2020-03-27 18:20:00|1426.64|1424.84|1425.98|1424.18|1428.55|1426.75|1425.06|1423.26|0
1585333500000|2020-03-27 18:25:00|1426|1424.2|1428.26|1426.46|1429.35|1427.55|1424.51|1422.71|0
1585333800000|2020-03-27 18:30:00|1428.27|1426.47|1430.5|1428.7|1431.45|1429.65|1427.2|1425.4|0
1585334100000|2020-03-27 18:35:00|1430.51|1428.71|1428.97|1427.17|1431.7|1429.9|1428.4|1426.6|0
1585334400000|2020-03-27 18:40:00|1428.98|1427.18|1426.86|1425.06|1430.43|1428.63|1426.31|1424.51|0
1585334700000|2020-03-27 18:45:00|1426.87|1425.07|1426.4|1424.6|1427.93|1426.13|1425.24|1423.44|0
1585335000000|2020-03-27 18:50:00|1426.42|1424.62|1428.57|1426.77|1429.54|1427.74|1424.48|1422.68|0
1585335300000|2020-03-27 18:55:00|1428.58|1426.78|1432.59|1430.79|1432.78|1430.98|1427.59|1425.79|0
1585335600000|2020-03-27 19:00:00|1432.6|1430.8|1435.4|1433.6|1435.41|1433.61|1430.25|1428.45|0
1585335900000|2020-03-27 19:05:00|1435.55|1433.75|1437.18|1435.38|1438.19|1436.39|1433.93|1432.13|0
1585336200000|2020-03-27 19:10:00|1437.2|1435.4|1436.06|1434.26|1439.5|1437.7|1435.57|1433.77|0
1585336500000|2020-03-27 19:15:00|1436.08|1434.28|1438.79|1436.99|1438.91|1437.11|1435.22|1433.42|0
1585336800000|2020-03-27 19:20:00|1438.8|1437|1438.96|1437.16|1439.27|1437.47|1436.64|1434.84|0
1585337100000|2020-03-27 19:25:00|1438.93|1437.13|1438.22|1436.42|1441.85|1440.05|1438.01|1436.21|0
1585337400000|2020-03-27 19:30:00|1438.24|1436.44|1433.77|1431.97|1438.62|1436.82|1431.62|1429.82|0
1585337700000|2020-03-27 19:35:00|1433.75|1431.95|1428.26|1426.46|1433.75|1431.95|1427.48|1425.68|0
1585338000000|2020-03-27 19:40:00|1428.24|1426.44|1422.94|1421.14|1428.24|1426.44|1421.63|1419.83|0
1585338300000|2020-03-27 19:45:00|1422.93|1421.13|1421.92|1420.12|1426|1424.2|1420.94|1419.14|0
1585338600000|2020-03-27 19:50:00|1421.87|1420.07|1411.76|1409.96|1421.87|1420.07|1411.72|1409.92|0
1585338900000|2020-03-27 19:55:00|1411.78|1409.98|1416.33|1414.53|1416.78|1414.98|1411.72|1409.92|0
1585339200000|2020-03-27 20:00:00|1416.59|1414.79|1415.09|1413.29|1417.65|1415.85|1413.81|1412.01|0
1585339500000|2020-03-27 20:05:00|1415.08|1413.28|1414.18|1412.38|1416.38|1414.58|1413.67|1411.87|0
1585339800000|2020-03-27 20:10:00|1414.17|1412.37|1413.09|1411.29|1414.34|1412.54|1412.24|1410.44|0
1585340100000|2020-03-27 20:15:00|1413.07|1411.27|1414.67|1412.87|1414.67|1412.87|1413.07|1411.27|0
1585340400000|2020-03-27 20:20:00|1414.73|1412.93|1414.31|1412.51|1415.09|1413.29|1413.88|1412.08|0
1585340700000|2020-03-27 20:25:00|1414.44|1412.64|1414.93|1413.13|1415.16|1413.36|1414.44|1412.64|0
1585341000000|2020-03-27 20:30:00|1414.98|1413.18|1414.21|1412.41|1415.16|1413.36|1412.99|1411.19|0
1585341300000|2020-03-27 20:35:00|1414.23|1412.43|1413.1|1411.3|1414.23|1412.43|1412.1|1410.3|0
1585341600000|2020-03-27 20:40:00|1413.11|1411.31|1411.59|1409.79|1413.18|1411.38|1411.36|1409.56|0
1585341900000|2020-03-27 20:45:00|1411.65|1409.85|1412.42|1410.62|1412.54|1410.74|1411.37|1409.57|0
1585342200000|2020-03-27 20:50:00|1412.4|1410.6|1412.47|1410.67|1413.16|1411.36|1411.92|1410.12|0
1585342500000|2020-03-27 20:55:00|1412.49|1410.69|1411.85|1410.05|1412.57|1410.77|1409.88|1408.08|0
1585342800000|2020-03-27 21:00:00|1412.02|1410.22|1412.02|1410.22|1412.02|1410.22|1412.02|1410.22|0
1585519200000|2020-03-29 22:00:00|1390.72|1388.92|1399.65|1397.85|1400.57|1398.77|1388.11|1386.31|0
1585519500000|2020-03-29 22:05:00|1399.68|1397.88|1403.2|1401.4|1406.02|1404.22|1398.41|1396.61|0
1585519800000|2020-03-29 22:10:00|1403.19|1401.39|1401.98|1400.18|1403.78|1401.98|1396.52|1394.72|0
1585520100000|2020-03-29 22:15:00|1402|1400.2|1406.16|1404.36|1408.27|1406.47|1401.93|1400.13|0
1585520400000|2020-03-29 22:20:00|1406.15|1404.35|1401.55|1399.75|1406.15|1404.35|1399.37|1397.57|0
1585520700000|2020-03-29 22:25:00|1401.54|1399.74|1401.39|1399.59|1404.22|1402.42|1398.66|1396.86|0
1585521000000|2020-03-29 22:30:00|1401.43|1399.63|1397.97|1396.17|1402.64|1400.84|1396.86|1395.06|0
1585521300000|2020-03-29 22:35:00|1397.96|1396.16|1394.52|1392.72|1400.67|1398.87|1394|1392.2|0
1585521600000|2020-03-29 22:40:00|1394.5|1392.7|1395.52|1393.72|1397.08|1395.28|1392.99|1391.19|0
1585521900000|2020-03-29 22:45:00|1395.55|1393.75|1394.65|1392.85|1397.68|1395.88|1393.23|1391.43|0
1585522200000|2020-03-29 22:50:00|1394.57|1392.77|1394.08|1392.28|1396.05|1394.25|1393.28|1391.48|0
1585522500000|2020-03-29 22:55:00|1394.04|1392.24|1395.51|1393.71|1397.79|1395.99|1392.49|1390.69|0
1585522800000|2020-03-29 23:00:00|1395.56|1393.76|1396.47|1394.67|1397.48|1395.68|1393.08|1391.28|0
1585523100000|2020-03-29 23:05:00|1396.51|1394.71|1399.5|1397.7|1400.7|1398.9|1395.17|1393.37|0
1585523400000|2020-03-29 23:10:00|1399.66|1397.86|1400.85|1399.05|1400.91|1399.11|1398.9|1397.1|0
1585523700000|2020-03-29 23:15:00|1400.84|1399.04|1401.97|1400.17|1402.93|1401.13|1399.56|1397.76|0
1585524000000|2020-03-29 23:20:00|1401.98|1400.18|1401.4|1399.6|1402.93|1401.13|1401.15|1399.35|0
1585524300000|2020-03-29 23:25:00|1401.44|1399.64|1400.2|1398.4|1402.16|1400.36|1399.3|1397.5|0
1585524600000|2020-03-29 23:30:00|1400.36|1398.56|1403.74|1401.94|1404.21|1402.41|1400.26|1398.46|0
1585524900000|2020-03-29 23:35:00|1403.78|1401.98|1403.29|1401.49|1404.3|1402.5|1401.38|1399.58|0
1585525200000|2020-03-29 23:40:00|1403.3|1401.5|1405.83|1404.03|1405.86|1404.06|1402.95|1401.15|0
1585525500000|2020-03-29 23:45:00|1406.37|1404.57|1404.93|1403.13|1407.6|1405.8|1404.88|1403.08|0
1585525800000|2020-03-29 23:50:00|1404.95|1403.15|1403.07|1401.27|1407.25|1405.45|1402.54|1400.74|0
1585526100000|2020-03-29 23:55:00|1403.05|1401.25|1400.59|1398.79|1404.51|1402.71|1400.52|1398.72|0
1585526400000|2020-03-30 00:00:00|1400.68|1398.88|1403.54|1401.74|1403.72|1401.92|1400.55|1398.75|0
1585526700000|2020-03-30 00:05:00|1403.5|1401.7|1406.64|1404.84|1406.93|1405.13|1403.09|1401.29|0
1585527000000|2020-03-30 00:10:00|1406.63|1404.83|1405.72|1403.92|1409.02|1407.22|1405.39|1403.59|0
1585527300000|2020-03-30 00:15:00|1405.65|1403.85|1406.04|1404.24|1409.22|1407.42|1404.24|1402.44|0
1585527600000|2020-03-30 00:20:00|1406.26|1404.46|1410.5|1408.7|1410.58|1408.78|1404.83|1403.03|0
1585527900000|2020-03-30 00:25:00|1410.49|1408.69|1408.71|1406.91|1410.67|1408.87|1408.03|1406.23|0
1585528200000|2020-03-30 00:30:00|1408.7|1406.9|1407.34|1405.54|1409.93|1408.13|1405.73|1403.93|0
1585528500000|2020-03-30 00:35:00|1407.39|1405.59|1408.79|1406.99|1409.1|1407.3|1407.13|1405.33|0
1585528800000|2020-03-30 00:40:00|1408.8|1407|1408.49|1406.69|1409.56|1407.76|1407.12|1405.32|0
1585529100000|2020-03-30 00:45:00|1408.5|1406.7|1406.89|1405.09|1408.51|1406.71|1406.39|1404.59|0
1585529400000|2020-03-30 00:50:00|1406.88|1405.08|1407.1|1405.3|1408.91|1407.11|1405.24|1403.44|0
1585529700000|2020-03-30 00:55:00|1407.24|1405.44|1407.21|1405.41|1408.96|1407.16|1406.68|1404.88|0
1585530000000|2020-03-30 01:00:00|1407.23|1405.43|1407.12|1405.32|1409.1|1407.3|1405.38|1403.58|0
1585530300000|2020-03-30 01:05:00|1407.11|1405.31|1401.54|1399.74|1407.15|1405.35|1401.53|1399.73|0
1585530600000|2020-03-30 01:10:00|1401.55|1399.75|1402.49|1400.69|1404.16|1402.36|1401.55|1399.75|0
1585530900000|2020-03-30 01:15:00|1402.48|1400.68|1404.96|1403.16|1404.97|1403.17|1401.98|1400.18|0
1585531200000|2020-03-30 01:20:00|1404.99|1403.19|1409.03|1407.23|1409.26|1407.46|1404.57|1402.77|0
1585531500000|2020-03-30 01:25:00|1408.82|1407.02|1409.25|1407.45|1409.61|1407.81|1407.23|1405.43|0
1585531800000|2020-03-30 01:30:00|1409.54|1407.74|1407.23|1405.43|1409.67|1407.87|1407.19|1405.39|0
1585532100000|2020-03-30 01:35:00|1407.29|1405.49|1408.55|1406.75|1408.58|1406.78|1407.17|1405.37|0
1585532400000|2020-03-30 01:40:00|1408.56|1406.76|1412.54|1410.74|1412.54|1410.74|1407.61|1405.81|0
1585532700000|2020-03-30 01:45:00|1412.32|1410.52|1410.91|1409.11|1413.73|1411.93|1410.62|1408.82|0
1585533000000|2020-03-30 01:50:00|1410.93|1409.13|1409.36|1407.56|1411.17|1409.37|1408.96|1407.16|0
1585533300000|2020-03-30 01:55:00|1409.38|1407.58|1410.88|1409.08|1411.31|1409.51|1409.34|1407.54|0
1585533600000|2020-03-30 02:00:00|1410.81|1409.01|1409.38|1407.58|1410.82|1409.02|1408.64|1406.84|0
1585533900000|2020-03-30 02:05:00|1409.6|1407.8|1410.51|1408.71|1411.49|1409.69|1409.13|1407.33|0
1585534200000|2020-03-30 02:10:00|1410.53|1408.73|1410.85|1409.05|1411.97|1410.17|1410.07|1408.27|0
1585534500000|2020-03-30 02:15:00|1410.71|1408.91|1410.49|1408.69|1411.9|1410.1|1410.42|1408.62|0
1585534800000|2020-03-30 02:20:00|1410.48|1408.68|1412.48|1410.68|1412.92|1411.12|1410.48|1408.68|0
1585535100000|2020-03-30 02:25:00|1412.42|1410.62|1417.35|1415.55|1418.25|1416.45|1411.98|1410.18|0
1585535400000|2020-03-30 02:30:00|1417.37|1415.57|1415.37|1413.57|1417.37|1415.57|1414.11|1412.31|0
1585535700000|2020-03-30 02:35:00|1415.38|1413.58|1414.55|1412.75|1416.34|1414.54|1414.01|1412.21|0
1585536000000|2020-03-30 02:40:00|1414.56|1412.76|1413.56|1411.76|1418.7|1416.9|1413.34|1411.54|0
1585536300000|2020-03-30 02:45:00|1413.49|1411.69|1410.87|1409.07|1413.86|1412.06|1410.17|1408.37|0
1585536600000|2020-03-30 02:50:00|1410.88|1409.08|1412.93|1411.13|1413.94|1412.14|1410.65|1408.85|0
1585536900000|2020-03-30 02:55:00|1412.9|1411.1|1411.05|1409.25|1412.95|1411.15|1410.97|1409.17|0
1585537200000|2020-03-30 03:00:00|1411.06|1409.26|1410.87|1409.07|1411.07|1409.27|1408.06|1406.26|0
1585537500000|2020-03-30 03:05:00|1410.65|1408.85|1410.83|1409.03|1412.72|1410.92|1410.38|1408.58|0
1585537800000|2020-03-30 03:10:00|1410.81|1409.01|1410.58|1408.78|1412.4|1410.6|1410.37|1408.57|0
1585538100000|2020-03-30 03:15:00|1410.52|1408.72|1415.5|1413.7|1416.25|1414.45|1410.37|1408.57|0
1585538400000|2020-03-30 03:20:00|1415.53|1413.73|1414.82|1413.02|1416.74|1414.94|1414.36|1412.56|0
1585538700000|2020-03-30 03:25:00|1414.75|1412.95|1414.97|1413.17|1415.8|1414|1413.94|1412.14|0
1585539000000|2020-03-30 03:30:00|1414.96|1413.16|1415.52|1413.72|1415.54|1413.74|1413.94|1412.14|0
1585539300000|2020-03-30 03:35:00|1415.53|1413.73|1417.04|1415.24|1417.79|1415.99|1415.47|1413.67|0
1585539600000|2020-03-30 03:40:00|1417.05|1415.25|1417.07|1415.27|1417.07|1415.27|1416.34|1414.54|0
1585539900000|2020-03-30 03:45:00|1417.14|1415.34|1416.3|1414.5|1419.07|1417.27|1414.86|1413.06|0
1585540200000|2020-03-30 03:50:00|1416.31|1414.51|1422.03|1420.23|1422.19|1420.39|1415.69|1413.89|0
1585540500000|2020-03-30 03:55:00|1422.19|1420.39|1420.1|1418.3|1422.37|1420.57|1420|1418.2|0
1585540800000|2020-03-30 04:00:00|1420.12|1418.32|1422.24|1420.44|1422.69|1420.89|1420.07|1418.27|0
1585541100000|2020-03-30 04:05:00|1422.45|1420.65|1424.44|1422.64|1425.86|1424.06|1422.23|1420.43|0
1585541400000|2020-03-30 04:10:00|1424.39|1422.59|1425.65|1423.85|1426.08|1424.28|1423.69|1421.89|0
1585541700000|2020-03-30 04:15:00|1425.67|1423.87|1425.88|1424.08|1426.81|1425.01|1423.73|1421.93|0
1585542000000|2020-03-30 04:20:00|1425.89|1424.09|1428.46|1426.66|1428.65|1426.85|1425.4|1423.6|0
1585542300000|2020-03-30 04:25:00|1428.47|1426.67|1425.06|1423.26|1428.47|1426.67|1424.2|1422.4|0
1585542600000|2020-03-30 04:30:00|1424.91|1423.11|1421.81|1420.01|1426.1|1424.3|1421.79|1419.99|0
1585542900000|2020-03-30 04:35:00|1421.78|1419.98|1421.79|1419.99|1422.73|1420.93|1420.44|1418.64|0
1585543200000|2020-03-30 04:40:00|1421.78|1419.98|1420.12|1418.32|1423.91|1422.11|1419.08|1417.28|0
1585543500000|2020-03-30 04:45:00|1420.13|1418.33|1423.02|1421.22|1423.52|1421.72|1418.42|1416.62|0
1585543800000|2020-03-30 04:50:00|1423|1421.2|1422.65|1420.85|1424.76|1422.96|1421.85|1420.05|0
1585544100000|2020-03-30 04:55:00|1422.64|1420.84|1427.41|1425.61|1429.89|1428.09|1422.64|1420.84|0
1585544400000|2020-03-30 05:00:00|1427.62|1425.82|1428.74|1426.94|1429.75|1427.95|1425.55|1423.75|0
1585544700000|2020-03-30 05:05:00|1428.75|1426.95|1428.77|1426.97|1431.59|1429.79|1424.51|1422.71|0
1585545000000|2020-03-30 05:10:00|1428.74|1426.94|1428.57|1426.77|1429.58|1427.78|1423.89|1422.09|0
1585545300000|2020-03-30 05:15:00|1428.6|1426.8|1430.08|1428.28|1430.79|1428.99|1427.47|1425.67|0
1585545600000|2020-03-30 05:20:00|1430.1|1428.3|1430.86|1429.06|1432.22|1430.42|1429.89|1428.09|0
1585545900000|2020-03-30 05:25:00|1430.79|1428.99|1431.04|1429.24|1431.48|1429.68|1429.53|1427.73|0
1585546200000|2020-03-30 05:30:00|1430.98|1429.18|1432.22|1430.42|1432.22|1430.42|1428.79|1426.99|0
1585546500000|2020-03-30 05:35:00|1432.21|1430.41|1438.82|1437.02|1438.82|1437.02|1432.18|1430.38|0
1585546800000|2020-03-30 05:40:00|1438.84|1437.04|1441.15|1439.35|1441.44|1439.64|1436.71|1434.91|0
1585547100000|2020-03-30 05:45:00|1441.16|1439.36|1442.68|1440.88|1449.06|1447.26|1440.49|1438.69|0
1585547400000|2020-03-30 05:50:00|1442.7|1440.9|1440.83|1439.03|1444.56|1442.76|1437.35|1435.55|0
1585547700000|2020-03-30 05:55:00|1440.84|1439.04|1444|1442.2|1448.68|1446.88|1440.83|1439.03|0
1585548000000|2020-03-30 06:00:00|1443.97|1442.17|1438.97|1437.17|1444.87|1443.07|1437.2|1435.4|0
1585548300000|2020-03-30 06:05:00|1438.98|1437.18|1438.42|1436.62|1441.51|1439.71|1436.24|1434.44|0
1585548600000|2020-03-30 06:10:00|1438.41|1436.61|1436.03|1434.23|1441.5|1439.7|1436.03|1434.23|0
1585548900000|2020-03-30 06:15:00|1436.01|1434.21|1437.56|1435.76|1438.1|1436.3|1433.22|1431.42|0
1585549200000|2020-03-30 06:20:00|1437.57|1435.77|1432.62|1430.82|1437.57|1435.77|1431.66|1429.86|0
1585549500000|2020-03-30 06:25:00|1432.53|1430.73|1429.69|1427.89|1432.53|1430.73|1425.34|1423.54|0
1585549800000|2020-03-30 06:30:00|1429.75|1427.95|1427.92|1426.12|1434.67|1432.87|1426.55|1424.75|114
1585550100000|2020-03-30 06:35:00|1427.8|1426|1428.05|1426.25|1429.8|1428|1425.3|1423.5|64
1585550400000|2020-03-30 06:40:00|1427.92|1426.12|1431.67|1429.87|1431.8|1430|1427.42|1425.62|41
1585550700000|2020-03-30 06:45:00|1431.8|1430|1432.05|1430.25|1432.17|1430.37|1430.3|1428.5|21
1585551000000|2020-03-30 06:50:00|1432.3|1430.5|1432.42|1430.62|1434.42|1432.62|1431.92|1430.12|59
1585551300000|2020-03-30 06:55:00|1433.38|1431.58|1430.25|1428.45|1433.59|1431.79|1428.47|1426.67|0
1585551600000|2020-03-30 07:00:00|1430.24|1428.44|1424.67|1423.87|1433.3|1432.5|1424.05|1423.25|3316
1585551900000|2020-03-30 07:05:00|1424.8|1424|1418.3|1417.5|1428.17|1427.37|1417.55|1416.75|4810
1585552200000|2020-03-30 07:10:00|1418.17|1417.37|1412.8|1412|1424.3|1423.5|1412.17|1411.37|2696
1585552500000|2020-03-30 07:15:00|1412.92|1412.12|1406.3|1405.5|1415.05|1414.25|1405.17|1404.37|2733
1585552800000|2020-03-30 07:20:00|1406.17|1405.37|1412.8|1412|1414.17|1413.37|1406.17|1405.37|2344
1585553100000|2020-03-30 07:25:00|1412.92|1412.12|1408.8|1408|1413.05|1412.25|1406.3|1405.5|1853
1585553400000|2020-03-30 07:30:00|1408.67|1407.87|1405.17|1404.37|1411.17|1410.37|1400.8|1400|2044
1585553700000|2020-03-30 07:35:00|1405.3|1404.5|1402.3|1401.5|1405.3|1404.5|1398.3|1397.5|1887
1585554000000|2020-03-30 07:40:00|1402.42|1401.62|1401.67|1400.87|1402.8|1402|1399.3|1398.5|1269
1585554300000|2020-03-30 07:45:00|1401.8|1401|1405.05|1404.25|1406.05|1405.25|1397.3|1396.5|2232
1585554600000|2020-03-30 07:50:00|1405.3|1404.5|1400.3|1399.5|1407.17|1406.37|1400.3|1399.5|2025
1585554900000|2020-03-30 07:55:00|1400.17|1399.37|1401.87|1401.07|1403.67|1402.87|1398.3|1397.5|1162
1585555200000|2020-03-30 08:00:00|1402.12|1401.32|1410.57|1409.77|1413.82|1413.02|1402.12|1401.32|2115
1585555500000|2020-03-30 08:05:00|1410.82|1410.02|1416.07|1415.27|1416.44|1415.64|1409.07|1408.27|2255
1585555800000|2020-03-30 08:10:00|1415.94|1415.14|1412.32|1411.52|1416.07|1415.27|1411.57|1410.77|1991
1585556100000|2020-03-30 08:15:00|1412.44|1411.64|1410.07|1409.27|1413.69|1412.89|1406.94|1406.14|997
1585556400000|2020-03-30 08:20:00|1410.19|1409.39|1403.44|1402.64|1410.32|1409.52|1401.82|1401.02|1570
1585556700000|2020-03-30 08:25:00|1403.32|1402.52|1407.82|1407.02|1409.57|1408.77|1402.69|1401.89|819
1585557000000|2020-03-30 08:30:00|1407.69|1406.89|1414.07|1413.27|1415.32|1414.52|1407.32|1406.52|1298
1585557300000|2020-03-30 08:35:00|1414.19|1413.39|1415.82|1415.02|1417.19|1416.39|1409.32|1408.52|1473
1585557600000|2020-03-30 08:40:00|1415.69|1414.89|1421.94|1421.14|1422.07|1421.27|1415.32|1414.52|1609
1585557900000|2020-03-30 08:45:00|1422.07|1421.27|1420.82|1420.02|1424.19|1423.39|1419.82|1419.02|1404
1585558200000|2020-03-30 08:50:00|1420.69|1419.89|1415.07|1414.27|1420.82|1420.02|1413.82|1413.02|1184
1585558500000|2020-03-30 08:55:00|1414.94|1414.14|1417.44|1416.64|1418.07|1417.27|1412.32|1411.52|1029
1585558800000|2020-03-30 09:00:00|1417.57|1416.77|1412.07|1411.27|1417.94|1417.14|1411.32|1410.52|783
1585559100000|2020-03-30 09:05:00|1411.94|1411.14|1416.32|1415.52|1417.32|1416.52|1411.94|1411.14|746
1585559400000|2020-03-30 09:10:00|1416.07|1415.27|1415.19|1414.39|1418.07|1417.27|1414.32|1413.52|623
1585559700000|2020-03-30 09:15:00|1415.07|1414.27|1416.32|1415.52|1417.19|1416.39|1413.82|1413.02|490
1585560000000|2020-03-30 09:20:00|1416.44|1415.64|1422.07|1421.27|1422.19|1421.39|1416.07|1415.27|1396
1585560300000|2020-03-30 09:25:00|1421.94|1421.14|1423.57|1422.77|1423.57|1422.77|1419.94|1419.14|878
1585560600000|2020-03-30 09:30:00|1423.32|1422.52|1422.94|1422.14|1423.57|1422.77|1421.07|1420.27|800
1585560900000|2020-03-30 09:35:00|1423.07|1422.27|1423.82|1423.02|1425.32|1424.52|1422.07|1421.27|1086
1585561200000|2020-03-30 09:40:00|1424.07|1423.27|1422.57|1421.77|1425.44|1424.64|1421.82|1421.02|1494
1585561500000|2020-03-30 09:45:00|1422.44|1421.64|1422.19|1421.39|1423.82|1423.02|1419.69|1418.89|1538
1585561800000|2020-03-30 09:50:00|1422.07|1421.27|1420.32|1419.52|1423.82|1423.02|1420.07|1419.27|1042
1585562100000|2020-03-30 09:55:00|1420.57|1419.77|1418.94|1418.14|1422.32|1421.52|1418.82|1418.02|901
1585562400000|2020-03-30 10:00:00|1418.82|1418.02|1421.07|1420.27|1422.32|1421.52|1418.69|1417.89|732
1585562700000|2020-03-30 10:05:00|1421.19|1420.39|1421.32|1420.52|1421.94|1421.14|1418.94|1418.14|365
1585563000000|2020-03-30 10:10:00|1421.19|1420.39|1420.94|1420.14|1423.07|1422.27|1420.44|1419.64|398
1585563300000|2020-03-30 10:15:00|1421.07|1420.27|1419.07|1418.27|1421.69|1420.89|1418.32|1417.52|355
1585563600000|2020-03-30 10:20:00|1418.94|1418.14|1416.19|1415.39|1419.44|1418.64|1416.07|1415.27|701
1585563900000|2020-03-30 10:25:00|1416.07|1415.27|1417.19|1416.39|1417.32|1416.52|1414.94|1414.14|672
1585564200000|2020-03-30 10:30:00|1417.07|1416.27|1418.07|1417.27|1419.82|1419.02|1416.82|1416.02|753
1585564500000|2020-03-30 10:35:00|1418.19|1417.39|1419.94|1419.14|1420.57|1419.77|1417.19|1416.39|533
1585564800000|2020-03-30 10:40:00|1420.07|1419.27|1420.94|1420.14|1421.57|1420.77|1419.57|1418.77|509
1585565100000|2020-03-30 10:45:00|1421.07|1420.27|1418.07|1417.27|1421.32|1420.52|1417.94|1417.14|466
1585565400000|2020-03-30 10:50:00|1417.94|1417.14|1416.94|1416.14|1419.32|1418.52|1416.44|1415.64|258
1585565700000|2020-03-30 10:55:00|1417.07|1416.27|1417.44|1416.64|1418.07|1417.27|1416.07|1415.27|618
1585566000000|2020-03-30 11:00:00|1417.19|1416.39|1417.32|1416.52|1418.07|1417.27|1416.07|1415.27|401
1585566300000|2020-03-30 11:05:00|1417.19|1416.39|1420.57|1419.77|1421.07|1420.27|1416.69|1415.89|837
1585566600000|2020-03-30 11:10:00|1420.69|1419.89|1420.32|1419.52|1421.82|1421.02|1419.82|1419.02|715
1585566900000|2020-03-30 11:15:00|1420.19|1419.39|1422.57|1421.77|1422.69|1421.89|1419.07|1418.27|313
1585567200000|2020-03-30 11:20:00|1422.44|1421.64|1420.57|1419.77|1422.44|1421.64|1419.07|1418.27|1029
1585567500000|2020-03-30 11:25:00|1420.44|1419.64|1416.82|1416.02|1420.44|1419.64|1416.32|1415.52|818
1585567800000|2020-03-30 11:30:00|1416.69|1415.89|1414.07|1413.27|1416.94|1416.14|1413.57|1412.77|761
1585568100000|2020-03-30 11:35:00|1413.94|1413.14|1413.69|1412.89|1416.07|1415.27|1413.57|1412.77|531
1585568400000|2020-03-30 11:40:00|1413.82|1413.02|1413.32|1412.52|1414.32|1413.52|1411.07|1410.27|1060
1585568700000|2020-03-30 11:45:00|1413.19|1412.39|1416.34|1415.54|1416.44|1415.64|1412.44|1411.64|775
1585569000000|2020-03-30 11:50:00|1416.09|1415.29|1416.82|1416.02|1418.07|1417.27|1415.32|1414.52|758
1585569300000|2020-03-30 11:55:00|1417.07|1416.27|1417.57|1416.77|1418.32|1417.52|1416.44|1415.64|286
1585569600000|2020-03-30 12:00:00|1417.44|1416.64|1416.94|1416.14|1418.94|1418.14|1416.32|1415.52|980
1585569900000|2020-03-30 12:05:00|1416.82|1416.02|1416.57|1415.77|1417.32|1416.52|1414.57|1413.77|561
1585570200000|2020-03-30 12:10:00|1416.69|1415.89|1416.82|1416.02|1417.82|1417.02|1415.69|1414.89|858
1585570500000|2020-03-30 12:15:00|1416.69|1415.89|1418.82|1418.02|1418.82|1418.02|1415.57|1414.77|724
1585570800000|2020-03-30 12:20:00|1418.69|1417.89|1421.69|1420.89|1421.82|1421.02|1418.57|1417.77|582
1585571100000|2020-03-30 12:25:00|1421.82|1421.02|1422.82|1422.02|1423.69|1422.89|1421.82|1421.02|1222
1585571400000|2020-03-30 12:30:00|1422.69|1421.89|1426.07|1425.27|1426.82|1426.02|1421.82|1421.02|1244
1585571700000|2020-03-30 12:35:00|1425.94|1425.14|1425.82|1425.02|1426.32|1425.52|1424.32|1423.52|1246
1585572000000|2020-03-30 12:40:00|1425.94|1425.14|1426.07|1425.27|1426.44|1425.64|1424.32|1423.52|460
1585572300000|2020-03-30 12:45:00|1425.94|1425.14|1426.19|1425.39|1426.82|1426.02|1425.07|1424.27|506
1585572600000|2020-03-30 12:50:00|1426.32|1425.52|1427.19|1426.39|1427.57|1426.77|1423.44|1422.64|911
1585572900000|2020-03-30 12:55:00|1427.07|1426.27|1427.32|1426.52|1427.82|1427.02|1424.69|1423.89|691
1585573200000|2020-03-30 13:00:00|1427.19|1426.39|1425.57|1424.77|1427.32|1426.52|1425.19|1424.39|545
1585573500000|2020-03-30 13:05:00|1425.44|1424.64|1424.82|1424.02|1426.82|1426.02|1424.07|1423.27|527
1585573800000|2020-03-30 13:10:00|1424.94|1424.14|1426.32|1425.52|1427.07|1426.27|1424.94|1424.14|513
1585574100000|2020-03-30 13:15:00|1426.44|1425.64|1422.82|1422.02|1427.07|1426.27|1422.69|1421.89|1409
1585574400000|2020-03-30 13:20:00|1422.69|1421.89|1424.07|1423.27|1424.19|1423.39|1422.57|1421.77|1345
1585574700000|2020-03-30 13:25:00|1423.94|1423.14|1423.32|1422.52|1424.57|1423.77|1422.44|1421.64|1140
1585575000000|2020-03-30 13:30:00|1423.19|1422.39|1426.19|1425.39|1427.82|1427.02|1422.07|1421.27|2317
1585575300000|2020-03-30 13:35:00|1426.32|1425.52|1419.32|1418.52|1427.07|1426.27|1418.82|1418.02|1930
1585575600000|2020-03-30 13:40:00|1419.44|1418.64|1417.82|1417.02|1420.32|1419.52|1415.19|1414.39|1311
1585575900000|2020-03-30 13:45:00|1417.69|1416.89|1418.07|1417.27|1418.57|1417.77|1414.57|1413.77|1346
1585576200000|2020-03-30 13:50:00|1417.94|1417.14|1419.07|1418.27|1422.57|1421.77|1417.94|1417.14|1256
1585576500000|2020-03-30 13:55:00|1418.94|1418.14|1418.44|1417.64|1420.82|1420.02|1417.82|1417.02|950
1585576800000|2020-03-30 14:00:00|1418.57|1417.77|1421.07|1420.27|1421.32|1420.52|1416.07|1415.27|1524
1585577100000|2020-03-30 14:05:00|1421.19|1420.39|1421.07|1420.27|1421.94|1421.14|1419.44|1418.64|1323
1585577400000|2020-03-30 14:10:00|1421.47|1420.67|1422.72|1421.92|1422.97|1422.17|1418.09|1417.29|1040
1585577700000|2020-03-30 14:15:00|1422.59|1421.79|1424.84|1424.04|1425.59|1424.79|1422.22|1421.42|1346
1585578000000|2020-03-30 14:20:00|1424.97|1424.17|1425.97|1425.17|1427.09|1426.29|1423.47|1422.67|1382
1585578300000|2020-03-30 14:25:00|1426.09|1425.29|1425.84|1425.04|1428.84|1428.04|1424.97|1424.17|1683
1585578600000|2020-03-30 14:30:00|1425.72|1424.92|1430.22|1429.42|1430.34|1429.54|1425.72|1424.92|1443
1585578900000|2020-03-30 14:35:00|1430.47|1429.67|1434.47|1433.67|1435.09|1434.29|1430.34|1429.54|1629
1585579200000|2020-03-30 14:40:00|1434.72|1433.92|1434.22|1433.42|1437.34|1436.54|1433.47|1432.67|1295
1585579500000|2020-03-30 14:45:00|1433.97|1433.17|1436.22|1435.42|1436.72|1435.92|1433.84|1433.04|1106
1585579800000|2020-03-30 14:50:00|1436.47|1435.67|1434.72|1433.92|1436.47|1435.67|1431.72|1430.92|1969
1585580100000|2020-03-30 14:55:00|1434.84|1434.04|1431.09|1430.29|1435.47|1434.67|1430.47|1429.67|1710
1585580400000|2020-03-30 15:00:00|1430.97|1430.17|1432.84|1432.04|1432.97|1432.17|1427.84|1427.04|2082
1585580700000|2020-03-30 15:05:00|1432.97|1432.17|1431.97|1431.17|1433.97|1433.17|1430.22|1429.42|2869
1585581000000|2020-03-30 15:10:00|1432.09|1431.29|1436.47|1435.67|1436.72|1435.92|1431.72|1430.92|1431
1585581300000|2020-03-30 15:15:00|1436.34|1435.54|1441.34|1440.54|1441.47|1440.67|1435.22|1434.42|2770
1585581600000|2020-03-30 15:20:00|1441.59|1440.79|1443.22|1441.42|1444.22|1443.42|1441.22|1440.42|5139
1585581900000|2020-03-30 15:25:00|1443.2|1441.4|1446.2|1444.4|1446.35|1444.55|1441.26|1439.46|3045
1585582200000|2020-03-30 15:30:00|1446.33|1444.53|1447.72|1445.92|1447.97|1446.17|1445.47|1443.67|795
1585582500000|2020-03-30 15:35:00|1447.59|1445.79|1445.22|1443.42|1447.59|1445.79|1444.97|1443.17|241
1585582800000|2020-03-30 15:40:00|1445.34|1443.54|1445.97|1444.17|1445.97|1444.17|1444.97|1443.17|74
1585583100000|2020-03-30 15:45:00|1446.22|1444.42|1447.47|1445.67|1447.47|1445.67|1445.59|1443.79|39
1585583400000|2020-03-30 15:50:00|1447.22|1445.42|1448.34|1446.54|1448.34|1446.54|1446.84|1445.04|30
1585583700000|2020-03-30 15:55:00|1448.22|1446.42|1451.87|1450.07|1453.84|1452.04|1448.22|1446.42|29
1585584000000|2020-03-30 16:00:00|1451.88|1450.08|1448.05|1446.25|1452.78|1450.98|1447.2|1445.4|1
1585584300000|2020-03-30 16:05:00|1448.03|1446.23|1447.49|1445.69|1449.21|1447.41|1446.88|1445.08|0
1585584600000|2020-03-30 16:10:00|1447.47|1445.67|1449.12|1447.32|1450.93|1449.13|1446.99|1445.19|0
1585584900000|2020-03-30 16:15:00|1449.1|1447.3|1453.59|1451.79|1454.58|1452.78|1448.64|1446.84|0
1585585200000|2020-03-30 16:20:00|1453.58|1451.78|1451.92|1450.12|1453.58|1451.78|1450.47|1448.67|0
1585585500000|2020-03-30 16:25:00|1451.94|1450.14|1454.46|1452.66|1454.49|1452.69|1451.46|1449.66|0
1585585800000|2020-03-30 16:30:00|1454.44|1452.64|1451.36|1449.56|1455.32|1453.52|1450.89|1449.09|0
1585586100000|2020-03-30 16:35:00|1451.33|1449.53|1453.05|1451.25|1453.05|1451.25|1450.38|1448.58|0
1585586400000|2020-03-30 16:40:00|1453.03|1451.23|1452.4|1450.6|1453.95|1452.15|1451.93|1450.13|0
1585586700000|2020-03-30 16:45:00|1452.42|1450.62|1449.82|1448.02|1453.01|1451.21|1448.7|1446.9|0
1585587000000|2020-03-30 16:50:00|1449.81|1448.01|1452.85|1451.05|1452.88|1451.08|1449.36|1447.56|0
1585587300000|2020-03-30 16:55:00|1452.84|1451.04|1454.15|1452.35|1454.15|1452.35|1451.26|1449.46|0
1585587600000|2020-03-30 17:00:00|1454.16|1452.36|1450.75|1448.95|1454.16|1452.36|1450.17|1448.37|0
1585587900000|2020-03-30 17:05:00|1450.77|1448.97|1447.77|1445.97|1450.8|1449|1447.06|1445.26|0
1585588200000|2020-03-30 17:10:00|1447.78|1445.98|1449.33|1447.53|1449.93|1448.13|1447.78|1445.98|0
1585588500000|2020-03-30 17:15:00|1449.36|1447.56|1450.42|1448.62|1451.42|1449.62|1449.36|1447.56|0
1585588800000|2020-03-30 17:20:00|1450.44|1448.64|1450.87|1449.07|1451.42|1449.62|1448.85|1447.05|0
1585589100000|2020-03-30 17:25:00|1450.88|1449.08|1449.63|1447.83|1451.83|1450.03|1449.61|1447.81|0
1585589400000|2020-03-30 17:30:00|1449.66|1447.86|1449.08|1447.28|1450.61|1448.81|1448.05|1446.25|0
1585589700000|2020-03-30 17:35:00|1449.11|1447.31|1448.99|1447.19|1449.98|1448.18|1447.85|1446.05|0
1585590000000|2020-03-30 17:40:00|1449|1447.2|1446.01|1444.21|1449.51|1447.71|1445.26|1443.46|0
1585590300000|2020-03-30 17:45:00|1446.02|1444.22|1447.11|1445.31|1447.56|1445.76|1444.6|1442.8|0
1585590600000|2020-03-30 17:50:00|1447.09|1445.29|1447.61|1445.81|1448.56|1446.76|1446.54|1444.74|0
1585590900000|2020-03-30 17:55:00|1447.63|1445.83|1445.57|1443.77|1448.07|1446.27|1444.54|1442.74|0
1585591200000|2020-03-30 18:00:00|1445.54|1443.74|1444.85|1443.05|1445.87|1444.07|1443.87|1442.07|0
1585591500000|2020-03-30 18:05:00|1444.87|1443.07|1444.37|1442.57|1445.42|1443.62|1444.35|1442.55|0
1585591800000|2020-03-30 18:10:00|1444.38|1442.58|1441.98|1440.18|1444.4|1442.6|1440.42|1438.62|0
1585592100000|2020-03-30 18:15:00|1441.95|1440.15|1442.88|1441.08|1443.82|1442.02|1440|1438.2|0
1585592400000|2020-03-30 18:20:00|1442.9|1441.1|1443.97|1442.17|1444.93|1443.13|1441.27|1439.47|0
1585592700000|2020-03-30 18:25:00|1443.99|1442.19|1447.03|1445.23|1447.53|1445.73|1442.45|1440.65|0
1585593000000|2020-03-30 18:30:00|1447.04|1445.24|1449|1447.2|1449.41|1447.61|1446.44|1444.64|0
1585593300000|2020-03-30 18:35:00|1449.02|1447.22|1449.14|1447.34|1450.05|1448.25|1448.05|1446.25|0
1585593600000|2020-03-30 18:40:00|1449.15|1447.35|1451.84|1450.04|1451.84|1450.04|1448.57|1446.77|0
1585593900000|2020-03-30 18:45:00|1451.82|1450.02|1450.77|1448.97|1452.34|1450.54|1449.23|1447.43|0
1585594200000|2020-03-30 18:50:00|1450.75|1448.95|1452.17|1450.37|1452.9|1451.1|1449.32|1447.52|0
1585594500000|2020-03-30 18:55:00|1452.18|1450.38|1450.76|1448.96|1452.77|1450.97|1450.11|1448.31|0
1585594800000|2020-03-30 19:00:00|1450.75|1448.95|1452.06|1450.26|1453.01|1451.21|1449.72|1447.92|0
1585595100000|2020-03-30 19:05:00|1452.04|1450.24|1453.05|1451.25|1453.09|1451.29|1450.5|1448.7|0
1585595400000|2020-03-30 19:10:00|1453.04|1451.24|1455.15|1453.35|1456.15|1454.35|1452.59|1450.79|0
1585595700000|2020-03-30 19:15:00|1455.13|1453.33|1454.54|1452.74|1455.16|1453.36|1452.53|1450.73|0
1585596000000|2020-03-30 19:20:00|1454.52|1452.72|1451.93|1450.13|1455.84|1454.04|1451.88|1450.08|0
1585596300000|2020-03-30 19:25:00|1451.95|1450.15|1449.26|1447.46|1452.41|1450.61|1447|1445.2|0
1585596600000|2020-03-30 19:30:00|1449.29|1447.49|1450.6|1448.8|1452.36|1450.56|1449.26|1447.46|0
1585596900000|2020-03-30 19:35:00|1450.61|1448.81|1456.44|1454.64|1456.91|1455.11|1449.06|1447.26|0
1585597200000|2020-03-30 19:40:00|1456.42|1454.62|1456.7|1454.9|1457.58|1455.78|1455.37|1453.57|0
1585597500000|2020-03-30 19:45:00|1456.69|1454.89|1456.67|1454.87|1458.73|1456.93|1456.22|1454.42|0
1585597800000|2020-03-30 19:50:00|1456.91|1455.11|1460.14|1458.34|1460.89|1459.09|1455.06|1453.26|0
1585598100000|2020-03-30 19:55:00|1460.13|1458.33|1458.93|1457.13|1461.65|1459.85|1455.73|1453.93|0
1585598400000|2020-03-30 20:00:00|1458.88|1457.08|1456.01|1454.21|1458.88|1457.08|1454.8|1453|0
1585598700000|2020-03-30 20:05:00|1456|1454.2|1456.99|1455.19|1457.58|1455.78|1454.86|1453.06|0
1585599000000|2020-03-30 20:10:00|1456.97|1455.17|1457.4|1455.6|1457.89|1456.09|1455.59|1453.79|0
1585599300000|2020-03-30 20:15:00|1457.44|1455.64|1457.86|1456.06|1457.86|1456.06|1456.97|1455.17|0
1585599600000|2020-03-30 20:20:00|1457.94|1456.14|1457.96|1456.16|1458|1456.2|1457.65|1455.85|0
1585599900000|2020-03-30 20:25:00|1458|1456.2|1457.47|1455.67|1458|1456.2|1457.27|1455.47|0
1585600200000|2020-03-30 20:30:00|1457.49|1455.69|1457.74|1455.94|1457.99|1456.19|1456.26|1454.46|0
1585600500000|2020-03-30 20:35:00|1457.72|1455.92|1457.39|1455.59|1458.64|1456.84|1457.05|1455.25|0
1585600800000|2020-03-30 20:40:00|1457.37|1455.57|1457.31|1455.51|1457.75|1455.95|1456.73|1454.93|0
1585601100000|2020-03-30 20:45:00|1457.33|1455.53|1458.98|1457.18|1461.13|1459.33|1456.59|1454.79|0
1585601400000|2020-03-30 20:50:00|1459.1|1457.3|1457.48|1455.68|1460.22|1458.42|1457.38|1455.58|0
1585601700000|2020-03-30 20:55:00|1457.46|1455.66|1457.99|1456.19|1459.64|1457.84|1456.9|1455.1|0
1585602000000|2020-03-30 21:00:00|1457.92|1456.12|1458.31|1456.51|1458.39|1456.59|1457.92|1456.12|0
1585602300000|2020-03-30 21:05:00|1458.15|1456.35|1458.31|1456.51|1458.39|1456.59|1458.15|1456.35|0
1585602600000|2020-03-30 21:10:00|1458.27|1456.47|1458.25|1456.45|1458.39|1456.59|1458.25|1456.45|0
1585602900000|2020-03-30 21:15:00|1458.29|1456.49|1458.57|1456.77|1458.71|1456.91|1458.29|1456.49|0
1585603200000|2020-03-30 21:20:00|1458.69|1456.89|1458.57|1456.77|1458.81|1457.01|1458.53|1456.73|0
1585603500000|2020-03-30 21:25:00|1458.65|1456.85|1458.8|1457|1458.93|1457.13|1458.64|1456.84|0
1585603800000|2020-03-30 21:30:00|1458.78|1456.98|1458.56|1456.76|1458.78|1456.98|1458.44|1456.64|0
1585604100000|2020-03-30 21:35:00|1458.52|1456.72|1458.52|1456.72|1458.6|1456.8|1458.52|1456.72|0
1585604400000|2020-03-30 21:40:00|1458.56|1456.76|1458.37|1456.57|1458.56|1456.76|1458.37|1456.57|0
1585604700000|2020-03-30 21:45:00|1458.29|1456.49|1458.29|1456.49|1458.41|1456.61|1458.17|1456.37|0
1585605000000|2020-03-30 21:50:00|1458.17|1456.37|1458.23|1456.43|1458.29|1456.49|1458.07|1456.27|0
1585605300000|2020-03-30 21:55:00|1458.11|1456.31|1457.96|1456.16|1458.19|1456.39|1457.56|1455.76|0
1585605600000|2020-03-30 22:00:00|1458.03|1456.23|1458.04|1456.24|1458.72|1456.92|1456.65|1454.85|0
1585605900000|2020-03-30 22:05:00|1458.06|1456.26|1459.11|1457.31|1459.82|1458.02|1457.55|1455.75|0
1585606200000|2020-03-30 22:10:00|1459.1|1457.3|1459.13|1457.33|1460.4|1458.6|1458.35|1456.55|0
1585606500000|2020-03-30 22:15:00|1459.11|1457.31|1458.69|1456.89|1459.61|1457.81|1458.45|1456.65|0
1585606800000|2020-03-30 22:20:00|1458.7|1456.9|1459.56|1457.76|1459.65|1457.85|1458.64|1456.84|0
1585607100000|2020-03-30 22:25:00|1459.57|1457.77|1461.07|1459.27|1461.21|1459.41|1459.04|1457.24|0
1585607400000|2020-03-30 22:30:00|1461.08|1459.28|1460.76|1458.96|1462.6|1460.8|1460.76|1458.96|0
1585607700000|2020-03-30 22:35:00|1460.73|1458.93|1461.88|1460.08|1462.37|1460.57|1460.37|1458.57|0
1585608000000|2020-03-30 22:40:00|1461.89|1460.09|1462.82|1461.02|1463.01|1461.21|1461.82|1460.02|0
1585608300000|2020-03-30 22:45:00|1462.81|1461.01|1461.91|1460.11|1463.01|1461.21|1461.71|1459.91|0
1585608600000|2020-03-30 22:50:00|1461.9|1460.1|1460.78|1458.98|1461.9|1460.1|1459.87|1458.07|0
1585608900000|2020-03-30 22:55:00|1460.79|1458.99|1460.26|1458.46|1460.93|1459.13|1459.35|1457.55|0
1585609200000|2020-03-30 23:00:00|1460.22|1458.42|1459.28|1457.48|1460.49|1458.69|1458.6|1456.8|0
1585609500000|2020-03-30 23:05:00|1459.27|1457.47|1458.66|1456.86|1459.47|1457.67|1457.76|1455.96|0
1585609800000|2020-03-30 23:10:00|1458.65|1456.85|1458.22|1456.42|1458.66|1456.86|1457.64|1455.84|0
1585610100000|2020-03-30 23:15:00|1458.24|1456.44|1457.98|1456.18|1458.8|1457|1457.74|1455.94|0
1585610400000|2020-03-30 23:20:00|1457.96|1456.16|1458.6|1456.8|1458.94|1457.14|1457.64|1455.84|0
1585610700000|2020-03-30 23:25:00|1458.37|1456.57|1458.85|1457.05|1458.89|1457.09|1458.27|1456.47|0
1585611000000|2020-03-30 23:30:00|1458.86|1457.06|1460.2|1458.4|1460.49|1458.69|1458.66|1456.86|0
1585611300000|2020-03-30 23:35:00|1460.21|1458.41|1461.17|1459.37|1462.03|1460.23|1460.21|1458.41|0
1585611600000|2020-03-30 23:40:00|1461.18|1459.38|1460.16|1458.36|1461.22|1459.42|1459.82|1458.02|0
1585611900000|2020-03-30 23:45:00|1460.18|1458.38|1459.47|1457.67|1460.26|1458.46|1458.56|1456.76|0
1585612200000|2020-03-30 23:50:00|1459.49|1457.69|1459.46|1457.66|1460.15|1458.35|1459.22|1457.42|0
1585612500000|2020-03-30 23:55:00|1459.48|1457.68|1460.2|1458.4|1460.32|1458.52|1459.46|1457.66|0
1585612800000|2020-03-31 00:00:00|1460.22|1458.42|1463.42|1461.62|1463.59|1461.79|1460.22|1458.42|0
1585613100000|2020-03-31 00:05:00|1463.45|1461.65|1462.48|1460.68|1464.07|1462.27|1462.15|1460.35|0
1585613400000|2020-03-31 00:10:00|1462.52|1460.72|1462.42|1460.62|1463.1|1461.3|1461.48|1459.68|0
1585613700000|2020-03-31 00:15:00|1462.43|1460.63|1465.06|1463.26|1465.09|1463.29|1461.5|1459.7|0
1585614000000|2020-03-31 00:20:00|1465.05|1463.25|1468.59|1466.79|1468.68|1466.88|1465.05|1463.25|0
1585614300000|2020-03-31 00:25:00|1468.6|1466.8|1470.96|1469.16|1471.52|1469.72|1468.34|1466.54|0
1585614600000|2020-03-31 00:30:00|1470.97|1469.17|1468.13|1466.33|1471.8|1470|1467.91|1466.11|0
1585614900000|2020-03-31 00:35:00|1468.14|1466.34|1468.47|1466.67|1469.26|1467.46|1467.62|1465.82|0
1585615200000|2020-03-31 00:40:00|1468.46|1466.66|1468.73|1466.93|1469.02|1467.22|1467.51|1465.71|0
1585615500000|2020-03-31 00:45:00|1468.08|1466.28|1466.55|1464.75|1468.09|1466.29|1466.33|1464.53|0
1585615800000|2020-03-31 00:50:00|1466.56|1464.76|1466.75|1464.95|1469.52|1467.72|1466.32|1464.52|0
1585616100000|2020-03-31 00:55:00|1466.6|1464.8|1464.91|1463.11|1467.23|1465.43|1464.41|1462.61|0
1585616400000|2020-03-31 01:00:00|1464.9|1463.1|1471.11|1469.31|1471.8|1470|1464.89|1463.09|0
1585616700000|2020-03-31 01:05:00|1471.12|1469.32|1472.38|1470.58|1472.66|1470.86|1471.07|1469.27|0
1585617000000|2020-03-31 01:10:00|1472.37|1470.57|1470.4|1468.6|1472.5|1470.7|1470.39|1468.59|0
1585617300000|2020-03-31 01:15:00|1470.39|1468.59|1466.57|1464.77|1471.2|1469.4|1466.12|1464.32|0
1585617600000|2020-03-31 01:20:00|1466.55|1464.75|1467.82|1466.02|1468.07|1466.27|1465.01|1463.21|0
1585617900000|2020-03-31 01:25:00|1467.89|1466.09|1466.95|1465.15|1468.1|1466.3|1466.21|1464.41|0
1585618200000|2020-03-31 01:30:00|1466.93|1465.13|1466.4|1464.6|1467.3|1465.5|1464.95|1463.15|0
1585618500000|2020-03-31 01:35:00|1466.38|1464.58|1463.27|1461.47|1466.4|1464.6|1462.61|1460.81|0
1585618800000|2020-03-31 01:40:00|1463.34|1461.54|1464.84|1463.04|1465.79|1463.99|1463|1461.2|0
1585619100000|2020-03-31 01:45:00|1464.82|1463.02|1466.21|1464.41|1466.69|1464.89|1464.82|1463.02|0
1585619400000|2020-03-31 01:50:00|1466.2|1464.4|1467.64|1465.84|1468.16|1466.36|1465.81|1464.01|0
1585619700000|2020-03-31 01:55:00|1467.63|1465.83|1467.4|1465.6|1469.05|1467.25|1467.06|1465.26|0
1585620000000|2020-03-31 02:00:00|1467.55|1465.75|1466.69|1464.89|1469.22|1467.42|1466.01|1464.21|0
1585620300000|2020-03-31 02:05:00|1466.68|1464.88|1467.05|1465.25|1468.48|1466.68|1465.69|1463.89|0
1585620600000|2020-03-31 02:10:00|1467.04|1465.24|1466.62|1464.82|1467.99|1466.19|1466.18|1464.38|0
1585620900000|2020-03-31 02:15:00|1466.63|1464.83|1468.07|1466.27|1468.29|1466.49|1466.63|1464.83|0
1585621200000|2020-03-31 02:20:00|1468.06|1466.26|1468.58|1466.78|1469.04|1467.24|1467.57|1465.77|0
1585621500000|2020-03-31 02:25:00|1468.59|1466.79|1469.29|1467.49|1469.53|1467.73|1467.85|1466.05|0
1585621800000|2020-03-31 02:30:00|1469.31|1467.51|1470.48|1468.68|1470.52|1468.72|1468.21|1466.41|0
1585622100000|2020-03-31 02:35:00|1470.46|1468.66|1467.83|1466.03|1470.46|1468.66|1467.82|1466.02|0
1585622400000|2020-03-31 02:40:00|1467.82|1466.02|1466.88|1465.08|1468.09|1466.29|1466.43|1464.63|0
1585622700000|2020-03-31 02:45:00|1466.87|1465.07|1467.38|1465.58|1467.61|1465.81|1466.45|1464.65|0
1585623000000|2020-03-31 02:50:00|1467.37|1465.57|1470.57|1468.77|1470.81|1469.01|1467.13|1465.33|0
1585623300000|2020-03-31 02:55:00|1470.56|1468.76|1468.02|1466.22|1470.56|1468.76|1467.14|1465.34|0
1585623600000|2020-03-31 03:00:00|1468.01|1466.21|1463.83|1462.03|1468.5|1466.7|1463.6|1461.8|0
1585623900000|2020-03-31 03:05:00|1463.82|1462.02|1461.98|1460.18|1464.04|1462.24|1461.54|1459.74|0
1585624200000|2020-03-31 03:10:00|1461.97|1460.17|1461.51|1459.71|1462.7|1460.9|1460.82|1459.02|0
1585624500000|2020-03-31 03:15:00|1461.44|1459.64|1462.11|1460.31|1462.6|1460.8|1459.93|1458.13|0
1585624800000|2020-03-31 03:20:00|1462.1|1460.3|1462.54|1460.74|1463.4|1461.6|1461.9|1460.1|0
1585625100000|2020-03-31 03:25:00|1462.53|1460.73|1464.64|1462.84|1464.67|1462.87|1462.52|1460.72|0
1585625400000|2020-03-31 03:30:00|1464.22|1462.42|1464.97|1463.17|1465.88|1464.08|1463.72|1461.92|0
1585625700000|2020-03-31 03:35:00|1464.94|1463.14|1462.41|1460.61|1464.97|1463.17|1462.41|1460.61|0
1585626000000|2020-03-31 03:40:00|1462.39|1460.59|1463.86|1462.06|1464.59|1462.79|1462.17|1460.37|0
1585626300000|2020-03-31 03:45:00|1464.07|1462.27|1463.83|1462.03|1464.53|1462.73|1462.47|1460.67|0
1585626600000|2020-03-31 03:50:00|1463.4|1461.6|1464.2|1462.4|1464.46|1462.66|1462.12|1460.32|0
1585626900000|2020-03-31 03:55:00|1464.19|1462.39|1462.97|1461.17|1464.92|1463.12|1462.55|1460.75|0
1585627200000|2020-03-31 04:00:00|1462.96|1461.16|1458.93|1457.13|1462.97|1461.17|1458.46|1456.66|0
1585627500000|2020-03-31 04:05:00|1458.95|1457.15|1459.64|1457.84|1459.67|1457.87|1458|1456.2|0
1585627800000|2020-03-31 04:10:00|1459.66|1457.86|1458.7|1456.9|1461.04|1459.24|1458.68|1456.88|0
1585628100000|2020-03-31 04:15:00|1458.63|1456.83|1457.9|1456.1|1458.63|1456.83|1456.42|1454.62|0
1585628400000|2020-03-31 04:20:00|1457.91|1456.11|1456.09|1454.29|1458.14|1456.34|1455.9|1454.1|0
1585628700000|2020-03-31 04:25:00|1456.1|1454.3|1456.35|1454.55|1457.02|1455.22|1455.42|1453.62|0
1585629000000|2020-03-31 04:30:00|1456.34|1454.54|1452.61|1450.81|1456.35|1454.55|1451.3|1449.5|0
1585629300000|2020-03-31 04:35:00|1452.59|1450.79|1449.16|1447.36|1452.6|1450.8|1447.94|1446.14|0
1585629600000|2020-03-31 04:40:00|1449.17|1447.37|1449.6|1447.8|1450.21|1448.41|1446.57|1444.77|0
1585629900000|2020-03-31 04:45:00|1449.67|1447.87|1454.48|1452.68|1455.63|1453.83|1449.67|1447.87|0
1585630200000|2020-03-31 04:50:00|1454.47|1452.67|1451.82|1450.02|1454.47|1452.67|1450.21|1448.41|0
1585630500000|2020-03-31 04:55:00|1451.81|1450.01|1453.38|1451.58|1453.39|1451.59|1450.93|1449.13|0
1585630800000|2020-03-31 05:00:00|1453.39|1451.59|1447.16|1445.36|1453.39|1451.59|1446.22|1444.42|0
1585631100000|2020-03-31 05:05:00|1447.18|1445.38|1449.2|1447.4|1449.9|1448.1|1446.93|1445.13|0
1585631400000|2020-03-31 05:10:00|1449.21|1447.41|1451.24|1449.44|1451.24|1449.44|1446.85|1445.05|0
1585631700000|2020-03-31 05:15:00|1451.23|1449.43|1452.57|1450.77|1453.75|1451.95|1448.62|1446.82|0
1585632000000|2020-03-31 05:20:00|1452.7|1450.9|1454.16|1452.36|1455.79|1453.99|1452.55|1450.75|0
1585632300000|2020-03-31 05:25:00|1454.22|1452.42|1458.86|1457.06|1461.33|1459.53|1454.22|1452.42|0
1585632600000|2020-03-31 05:30:00|1459.08|1457.28|1458.26|1456.46|1459.72|1457.92|1454.03|1452.23|0
1585632900000|2020-03-31 05:35:00|1458.33|1456.53|1455.64|1453.84|1458.48|1456.68|1453.95|1452.15|0
1585633200000|2020-03-31 05:40:00|1455.59|1453.79|1456.64|1454.84|1458.14|1456.34|1455.38|1453.58|0
1585633500000|2020-03-31 05:45:00|1456.57|1454.77|1456.28|1454.48|1461.98|1460.18|1456.19|1454.39|0
1585633800000|2020-03-31 05:50:00|1456.35|1454.55|1454.29|1452.49|1456.75|1454.95|1453.78|1451.98|0
1585634100000|2020-03-31 05:55:00|1454.3|1452.5|1457.05|1455.25|1458.6|1456.8|1454.3|1452.5|0
1585634400000|2020-03-31 06:00:00|1457.12|1455.32|1453.4|1451.6|1459.78|1457.98|1453.4|1451.6|0
1585634700000|2020-03-31 06:05:00|1453.46|1451.66|1453.89|1452.09|1455.26|1453.46|1450.79|1448.99|0
1585635000000|2020-03-31 06:10:00|1453.88|1452.08|1456.32|1454.52|1456.54|1454.74|1453.87|1452.07|0
1585635300000|2020-03-31 06:15:00|1456.35|1454.55|1461.72|1459.92|1462.2|1460.4|1456.27|1454.47|0
1585635600000|2020-03-31 06:20:00|1461.71|1459.91|1461.3|1459.5|1462.48|1460.68|1459.83|1458.03|0
1585635900000|2020-03-31 06:25:00|1461.25|1459.45|1463.94|1462.14|1464.68|1462.88|1460.35|1458.55|0
1585636200000|2020-03-31 06:30:00|1463.95|1462.15|1463.72|1461.92|1465.87|1464.07|1461.72|1459.92|85
1585636500000|2020-03-31 06:35:00|1463.59|1461.79|1466.34|1464.54|1466.72|1464.92|1463.59|1461.79|28
1585636800000|2020-03-31 06:40:00|1467.09|1465.29|1464.09|1462.29|1467.84|1466.04|1463.97|1462.17|22
1585637100000|2020-03-31 06:45:00|1463.97|1462.17|1465.59|1463.79|1466.59|1464.79|1463.97|1462.17|17
1585637400000|2020-03-31 06:50:00|1465.72|1463.92|1466.09|1464.29|1467.59|1465.79|1465.59|1463.79|30
1585637700000|2020-03-31 06:55:00|1465.85|1464.05|1469.85|1468.05|1469.85|1468.05|1464.99|1463.19|0
1585638000000|2020-03-31 07:00:00|1469.72|1467.92|1471.47|1470.67|1482.34|1481.54|1468.09|1467.29|5926
1585638300000|2020-03-31 07:05:00|1471.34|1470.54|1473.47|1472.67|1478.84|1478.04|1468.47|1467.67|2790
1585638600000|2020-03-31 07:10:00|1473.97|1473.17|1481.09|1480.29|1482.09|1481.29|1473.09|1472.29|2519
1585638900000|2020-03-31 07:15:00|1480.84|1480.04|1475.72|1474.92|1483.84|1483.04|1475.47|1474.67|2959
1585639200000|2020-03-31 07:20:00|1475.84|1475.04|1479.84|1479.04|1482.72|1481.92|1475.72|1474.92|1750
1585639500000|2020-03-31 07:25:00|1479.97|1479.17|1477.84|1477.04|1481.09|1480.29|1477.22|1476.42|1941
1585639800000|2020-03-31 07:30:00|1477.97|1477.17|1478.84|1478.04|1480.22|1479.42|1475.22|1474.42|1919
1585640100000|2020-03-31 07:35:00|1478.72|1477.92|1476.47|1475.67|1478.84|1478.04|1475.22|1474.42|1489
1585640400000|2020-03-31 07:40:00|1476.34|1475.54|1476.47|1475.67|1477.47|1476.67|1474.34|1473.54|1584
1585640700000|2020-03-31 07:45:00|1476.59|1475.79|1480.84|1480.04|1480.84|1480.04|1475.84|1475.04|1708
1585641000000|2020-03-31 07:50:00|1480.97|1480.17|1482.72|1481.92|1484.59|1483.79|1480.59|1479.79|1450
1585641300000|2020-03-31 07:55:00|1482.84|1482.04|1482.72|1481.92|1483.22|1482.42|1479.84|1479.04|1893
1585641600000|2020-03-31 08:00:00|1482.84|1482.04|1483.84|1483.04|1486.09|1485.29|1481.59|1480.79|1490
1585641900000|2020-03-31 08:05:00|1483.72|1482.92|1483.97|1483.17|1484.72|1483.92|1480.47|1479.67|1494
1585642200000|2020-03-31 08:10:00|1484.09|1483.29|1484.09|1483.29|1484.22|1483.42|1481.84|1481.04|1068
1585642500000|2020-03-31 08:15:00|1484.47|1483.67|1482.09|1481.29|1484.47|1483.67|1481.22|1480.42|983
1585642800000|2020-03-31 08:20:00|1482.22|1481.42|1480.34|1479.54|1482.34|1481.54|1478.59|1477.79|1038
1585643100000|2020-03-31 08:25:00|1480.22|1479.42|1483.38|1482.58|1483.43|1482.63|1479.23|1478.43|1249
1585643400000|2020-03-31 08:30:00|1483.63|1482.83|1483.13|1482.33|1484.5|1483.7|1480.88|1480.08|527
1585643700000|2020-03-31 08:35:00|1483.38|1482.58|1481.88|1481.08|1484.63|1483.83|1481.13|1480.33|652
1585644000000|2020-03-31 08:40:00|1481.75|1480.95|1480.5|1479.7|1483.13|1482.33|1480.38|1479.58|599
1585644300000|2020-03-31 08:45:00|1480.63|1479.83|1477.88|1477.08|1480.63|1479.83|1476.88|1476.08|1392
1585644600000|2020-03-31 08:50:00|1477.75|1476.95|1477.75|1476.95|1479.88|1479.08|1477.63|1476.83|1354
1585644900000|2020-03-31 08:55:00|1477.5|1476.7|1478.38|1477.58|1478.88|1478.08|1476.88|1476.08|872
1585645200000|2020-03-31 09:00:00|1478.63|1477.83|1478.38|1477.58|1480.25|1479.45|1477.5|1476.7|873
1585645500000|2020-03-31 09:05:00|1478.5|1477.7|1479.38|1478.58|1479.63|1478.83|1477.13|1476.33|730
1585645800000|2020-03-31 09:10:00|1479.25|1478.45|1478.88|1478.08|1480.13|1479.33|1478.13|1477.33|584
1585646100000|2020-03-31 09:15:00|1478.75|1477.95|1476.88|1476.08|1479.13|1478.33|1476.63|1475.83|572
1585646400000|2020-03-31 09:20:00|1476.75|1475.95|1477.88|1477.08|1478.38|1477.58|1475.88|1475.08|586
1585646700000|2020-03-31 09:25:00|1478|1477.2|1476.88|1476.08|1478.13|1477.33|1476.38|1475.58|723
1585647000000|2020-03-31 09:30:00|1476.75|1475.95|1477|1476.2|1477.88|1477.08|1476.13|1475.33|688
1585647300000|2020-03-31 09:35:00|1476.88|1476.08|1477.38|1476.58|1477.88|1477.08|1476.13|1475.33|485
1585647600000|2020-03-31 09:40:00|1477.5|1476.7|1476.63|1475.83|1478.63|1477.83|1476.38|1475.58|1105
1585647900000|2020-03-31 09:45:00|1476.75|1475.95|1472.88|1472.08|1476.88|1476.08|1471.88|1471.08|1443
1585648200000|2020-03-31 09:50:00|1472.75|1471.95|1474.13|1473.33|1474.13|1473.33|1471.38|1470.58|1305
1585648500000|2020-03-31 09:55:00|1474|1473.2|1474.63|1473.83|1477.38|1476.58|1473.38|1472.58|979
1585648800000|2020-03-31 10:00:00|1474.75|1473.95|1473.38|1472.58|1475.13|1474.33|1473.13|1472.33|1054
1585649100000|2020-03-31 10:05:00|1473.25|1472.45|1471.63|1470.83|1473.38|1472.58|1470.63|1469.83|1380
1585649400000|2020-03-31 10:10:00|1471.75|1470.95|1471.75|1470.95|1472.88|1472.08|1469.63|1468.83|1887
1585649700000|2020-03-31 10:15:00|1471.63|1470.83|1468.38|1467.58|1472.13|1471.33|1468.38|1467.58|1017
1585650000000|2020-03-31 10:20:00|1467.5|1466.7|1463.88|1463.08|1469.63|1468.83|1461.88|1461.08|2939
1585650300000|2020-03-31 10:25:00|1463.75|1462.95|1460.63|1459.83|1465|1464.2|1459.88|1459.08|1721
1585650600000|2020-03-31 10:30:00|1460.75|1459.95|1461.75|1460.95|1461.88|1461.08|1457.75|1456.95|1456
1585650900000|2020-03-31 10:35:00|1461.63|1460.83|1462|1461.2|1462.63|1461.83|1459.38|1458.58|1137
1585651200000|2020-03-31 10:40:00|1462.13|1461.33|1468.25|1467.45|1468.38|1467.58|1461.75|1460.95|1439
1585651500000|2020-03-31 10:45:00|1468.13|1467.33|1467.63|1466.83|1469.25|1468.45|1467.25|1466.45|1340
1585651800000|2020-03-31 10:50:00|1467.5|1466.7|1468.5|1467.7|1470.63|1469.83|1466.88|1466.08|849
1585652100000|2020-03-31 10:55:00|1468.38|1467.58|1466.5|1465.7|1469.5|1468.7|1466|1465.2|1087
1585652400000|2020-03-31 11:00:00|1466.38|1465.58|1462.75|1461.95|1466.63|1465.83|1462.38|1461.58|1116
1585652700000|2020-03-31 11:05:00|1462.88|1462.08|1462.13|1461.33|1465.5|1464.7|1461.63|1460.83|680
1585653000000|2020-03-31 11:10:00|1462.25|1461.45|1463.63|1462.83|1465|1464.2|1460.88|1460.08|863
1585653300000|2020-03-31 11:15:00|1463.75|1462.95|1467.63|1466.83|1467.63|1466.83|1463.75|1462.95|827
1585653600000|2020-03-31 11:20:00|1467.5|1466.7|1467.13|1466.33|1468.75|1467.95|1465.88|1465.08|450
1585653900000|2020-03-31 11:25:00|1467|1466.2|1466.13|1465.33|1468.13|1467.33|1465.13|1464.33|501
1585654200000|2020-03-31 11:30:00|1466.25|1465.45|1466.5|1465.7|1467.38|1466.58|1465.88|1465.08|537
1585654500000|2020-03-31 11:35:00|1466.63|1465.83|1465.38|1464.58|1467.13|1466.33|1464.88|1464.08|477
1585654800000|2020-03-31 11:40:00|1465.44|1464.64|1461.31|1460.51|1465.69|1464.89|1460.94|1460.14|1031
1585655100000|2020-03-31 11:45:00|1461.19|1460.39|1459.94|1459.14|1461.94|1461.14|1459.19|1458.39|1075
1585655400000|2020-03-31 11:50:00|1459.69|1458.89|1459.69|1458.89|1460.94|1460.14|1459.31|1458.51|535
1585655700000|2020-03-31 11:55:00|1459.56|1458.76|1457.31|1456.51|1460.06|1459.26|1457.31|1456.51|1224
1585656000000|2020-03-31 12:00:00|1457.19|1456.39|1455.06|1454.26|1457.81|1457.01|1453.94|1453.14|1209
1585656300000|2020-03-31 12:05:00|1454.94|1454.14|1450.69|1449.89|1455.19|1454.39|1449.06|1448.26|1249
1585656600000|2020-03-31 12:10:00|1450.81|1450.01|1447.94|1447.14|1451.56|1450.76|1447.81|1447.01|1281
1585656900000|2020-03-31 12:15:00|1447.81|1447.01|1448.44|1447.64|1449.94|1449.14|1445.56|1444.76|2355
1585657200000|2020-03-31 12:20:00|1448.31|1447.51|1447.69|1446.89|1449.19|1448.39|1446.44|1445.64|608
1585657500000|2020-03-31 12:25:00|1447.81|1447.01|1454.94|1454.14|1455.44|1454.64|1447.81|1447.01|1020
1585657800000|2020-03-31 12:30:00|1455.06|1454.26|1460.06|1459.26|1462.19|1461.39|1455.06|1454.26|2128
1585658100000|2020-03-31 12:35:00|1460.19|1459.39|1458.31|1457.51|1462.56|1461.76|1458.31|1457.51|1379
1585658400000|2020-03-31 12:40:00|1458.44|1457.64|1459.19|1458.39|1460.69|1459.89|1458.31|1457.51|1226
1585658700000|2020-03-31 12:45:00|1459.31|1458.51|1459.19|1458.39|1459.44|1458.64|1456.94|1456.14|1133
1585659000000|2020-03-31 12:50:00|1458.94|1458.14|1460.19|1459.39|1461.31|1460.51|1457.69|1456.89|824
1585659300000|2020-03-31 12:55:00|1460.31|1459.51|1463.31|1462.51|1464.44|1463.64|1459.94|1459.14|719
1585659600000|2020-03-31 13:00:00|1463.19|1462.39|1468.31|1467.51|1468.56|1467.76|1462.94|1462.14|1650
1585659900000|2020-03-31 13:05:00|1468.44|1467.64|1469.19|1468.39|1469.94|1469.14|1468.19|1467.39|908
1585660200000|2020-03-31 13:10:00|1469.31|1468.51|1465.81|1465.01|1470.19|1469.39|1465.44|1464.64|866
1585660500000|2020-03-31 13:15:00|1465.56|1464.76|1464.69|1463.89|1465.81|1465.01|1463.69|1462.89|1347
1585660800000|2020-03-31 13:20:00|1464.56|1463.76|1465.69|1464.89|1466.44|1465.64|1463.19|1462.39|642
1585661100000|2020-03-31 13:25:00|1465.81|1465.01|1464.19|1463.39|1466.06|1465.26|1462.94|1462.14|1238
1585661400000|2020-03-31 13:30:00|1464.31|1463.51|1466.94|1466.14|1468.31|1467.51|1462.44|1461.64|1703
1585661700000|2020-03-31 13:35:00|1467.06|1466.26|1465.44|1464.64|1469.19|1468.39|1463.94|1463.14|2111
1585662000000|2020-03-31 13:40:00|1465.69|1464.89|1465.56|1464.76|1468.06|1467.26|1464.94|1464.14|1120
1585662300000|2020-03-31 13:45:00|1465.44|1464.64|1459.94|1459.14|1466.44|1465.64|1459.31|1458.51|1811
1585662600000|2020-03-31 13:50:00|1459.81|1459.01|1457.56|1456.76|1459.94|1459.14|1456.81|1456.01|1762
1585662900000|2020-03-31 13:55:00|1457.69|1456.89|1461.56|1460.76|1462.44|1461.64|1457.44|1456.64|1662
1585663200000|2020-03-31 14:00:00|1461.69|1460.89|1462.35|1461.55|1464.85|1464.05|1461.44|1460.64|1728
1585663500000|2020-03-31 14:05:00|1462.23|1461.43|1464.2|1463.4|1465.95|1465.15|1461.1|1460.3|1123
1585663800000|2020-03-31 14:10:00|1464.43|1463.63|1472.18|1471.38|1472.3|1471.5|1464.43|1463.63|1175
1585664100000|2020-03-31 14:15:00|1472.3|1471.5|1476.18|1475.38|1476.8|1476|1471.18|1470.38|1659
1585664400000|2020-03-31 14:20:00|1475.93|1475.13|1478.18|1477.38|1478.43|1477.63|1474.55|1473.75|1638
1585664700000|2020-03-31 14:25:00|1478.05|1477.25|1476.05|1475.25|1479.05|1478.25|1474.93|1474.13|1933
1585665000000|2020-03-31 14:30:00|1475.93|1475.13|1477.55|1476.75|1479.18|1478.38|1475.93|1475.13|1560
1585665300000|2020-03-31 14:35:00|1477.43|1476.63|1480.68|1479.88|1481.55|1480.75|1476.43|1475.63|2017
1585665600000|2020-03-31 14:40:00|1480.8|1480|1479.05|1478.25|1483.43|1482.63|1478.18|1477.38|2994
1585665900000|2020-03-31 14:45:00|1479.18|1478.38|1476.18|1475.38|1479.93|1479.13|1475.8|1475|2559
1585666200000|2020-03-31 14:50:00|1476.05|1475.25|1475.3|1474.5|1477.68|1476.88|1474.55|1473.75|1455
1585666500000|2020-03-31 14:55:00|1475.18|1474.38|1468.93|1468.13|1475.8|1475|1468.18|1467.38|2934
1585666800000|2020-03-31 15:00:00|1468.68|1467.88|1468.8|1468|1470.3|1469.5|1466.18|1465.38|2685
1585667100000|2020-03-31 15:05:00|1468.93|1468.13|1474.05|1473.25|1475.68|1474.88|1468.55|1467.75|3000
1585667400000|2020-03-31 15:10:00|1473.93|1473.13|1476.43|1475.63|1477.68|1476.88|1473.18|1472.38|3096
1585667700000|2020-03-31 15:15:00|1476.55|1475.75|1472.05|1471.25|1478.18|1477.38|1471.43|1470.63|4994
1585668000000|2020-03-31 15:20:00|1472.18|1471.38|1478.14|1476.34|1478.43|1477.63|1472.05|1471.25|6923
1585668300000|2020-03-31 15:25:00|1477.17|1475.37|1486.11|1484.31|1487.46|1485.66|1476.25|1474.45|5720
1585668600000|2020-03-31 15:30:00|1485.51|1483.71|1481.58|1479.78|1487.36|1485.56|1479.58|1477.78|1176
1585668900000|2020-03-31 15:35:00|1481.46|1479.66|1478.96|1477.16|1483.21|1481.41|1478.46|1476.66|213
1585669200000|2020-03-31 15:40:00|1479.08|1477.28|1482.21|1480.41|1482.21|1480.41|1479.08|1477.28|119
1585669500000|2020-03-31 15:45:00|1482.08|1480.28|1480.58|1478.78|1482.08|1480.28|1479.71|1477.91|189
1585669800000|2020-03-31 15:50:00|1480.71|1478.91|1480.46|1478.66|1481.58|1479.78|1480.21|1478.41|68
1585670100000|2020-03-31 15:55:00|1480.33|1478.53|1480.9|1479.1|1482.08|1480.28|1478.58|1476.78|137
1585670400000|2020-03-31 16:00:00|1480.92|1479.12|1476.05|1474.25|1481.03|1479.23|1475.69|1473.89|0
1585670700000|2020-03-31 16:05:00|1475.9|1474.1|1480.56|1478.76|1480.57|1478.77|1475.67|1473.87|0
1585671000000|2020-03-31 16:10:00|1480.51|1478.71|1477.95|1476.15|1480.54|1478.74|1477.95|1476.15|0
1585671300000|2020-03-31 16:15:00|1477.98|1476.18|1475.47|1473.67|1478.55|1476.75|1475.44|1473.64|0
1585671600000|2020-03-31 16:20:00|1475.49|1473.69|1472.38|1470.58|1475.96|1474.16|1472.38|1470.58|0
1585671900000|2020-03-31 16:25:00|1472.37|1470.57|1470.03|1468.23|1472.37|1470.57|1467.84|1466.04|0
1585672200000|2020-03-31 16:30:00|1470.04|1468.24|1467.56|1465.76|1470.04|1468.24|1466.5|1464.7|0
1585672500000|2020-03-31 16:35:00|1467.55|1465.75|1464.75|1462.95|1467.65|1465.85|1463.64|1461.84|0
1585672800000|2020-03-31 16:40:00|1464.73|1462.93|1467.46|1465.66|1467.84|1466.04|1463.95|1462.15|0
1585673100000|2020-03-31 16:45:00|1467.44|1465.64|1471.72|1469.92|1471.77|1469.97|1466.6|1464.8|0
1585673400000|2020-03-31 16:50:00|1471.74|1469.94|1472.21|1470.41|1472.69|1470.89|1469.74|1467.94|0
1585673700000|2020-03-31 16:55:00|1472.2|1470.4|1467.25|1465.45|1472.23|1470.43|1467.17|1465.37|0
1585674000000|2020-03-31 17:00:00|1467.24|1465.44|1467.21|1465.41|1470.36|1468.56|1466.75|1464.95|0
1585674300000|2020-03-31 17:05:00|1467.23|1465.43|1467.31|1465.51|1467.83|1466.03|1464.68|1462.88|0
1585674600000|2020-03-31 17:10:00|1467.33|1465.53|1465.93|1464.13|1468.16|1466.36|1465.32|1463.52|0
1585674900000|2020-03-31 17:15:00|1465.92|1464.12|1463.86|1462.06|1465.93|1464.13|1462.88|1461.08|0
1585675200000|2020-03-31 17:20:00|1463.84|1462.04|1461.4|1459.6|1463.94|1462.14|1459.83|1458.03|0
1585675500000|2020-03-31 17:25:00|1461.39|1459.59|1462.45|1460.65|1463.48|1461.68|1461.37|1459.57|0
1585675800000|2020-03-31 17:30:00|1462.47|1460.67|1464.53|1462.73|1465.92|1464.12|1460.31|1458.51|0
1585676100000|2020-03-31 17:35:00|1464.56|1462.76|1466.06|1464.26|1467.57|1465.77|1464.06|1462.26|0
1585676400000|2020-03-31 17:40:00|1466.07|1464.27|1465.66|1463.86|1467.26|1465.46|1464.8|1463|0
1585676700000|2020-03-31 17:45:00|1465.68|1463.88|1467.13|1465.33|1468.12|1466.32|1465.68|1463.88|0
1585677000000|2020-03-31 17:50:00|1467.27|1465.47|1464.56|1462.76|1467.58|1465.78|1464.54|1462.74|0
1585677300000|2020-03-31 17:55:00|1464.52|1462.72|1468.2|1466.4|1469.01|1467.21|1464.51|1462.71|0
1585677600000|2020-03-31 18:00:00|1468.21|1466.41|1468.46|1466.66|1469.49|1467.69|1467.6|1465.8|0
1585677900000|2020-03-31 18:05:00|1468.45|1466.65|1468.43|1466.63|1469.12|1467.32|1466.47|1464.67|0
1585678200000|2020-03-31 18:10:00|1468.57|1466.77|1464.59|1462.79|1468.57|1466.77|1464.59|1462.79|0
1585678500000|2020-03-31 18:15:00|1464.61|1462.81|1465.38|1463.58|1465.64|1463.84|1462.95|1461.15|0
1585678800000|2020-03-31 18:20:00|1465.39|1463.59|1466.34|1464.54|1467.83|1466.03|1464.87|1463.07|0
1585679100000|2020-03-31 18:25:00|1466.27|1464.47|1467.56|1465.76|1467.59|1465.79|1465.05|1463.25|0
1585679400000|2020-03-31 18:30:00|1467.43|1465.63|1467.59|1465.79|1468.19|1466.39|1466.47|1464.67|0
1585679700000|2020-03-31 18:35:00|1467.61|1465.81|1470.19|1468.39|1470.26|1468.46|1467.09|1465.29|0
1585680000000|2020-03-31 18:40:00|1470.17|1468.37|1468.32|1466.52|1470.86|1469.06|1468.27|1466.47|0
1585680300000|2020-03-31 18:45:00|1468.33|1466.53|1466.67|1464.87|1468.79|1466.99|1465.17|1463.37|0
1585680600000|2020-03-31 18:50:00|1466.73|1464.93|1467.65|1465.85|1469.32|1467.52|1466.15|1464.35|0
1585680900000|2020-03-31 18:55:00|1467.63|1465.83|1467.55|1465.75|1468.74|1466.94|1466.65|1464.85|0
1585681200000|2020-03-31 19:00:00|1467.57|1465.77|1467.27|1465.47|1470.14|1468.34|1466.8|1465|0
1585681500000|2020-03-31 19:05:00|1467.29|1465.49|1466.26|1464.46|1468.32|1466.52|1465.62|1463.82|0
1585681800000|2020-03-31 19:10:00|1466.24|1464.44|1461.94|1460.14|1466.26|1464.46|1461.25|1459.45|0
1585682100000|2020-03-31 19:15:00|1461.92|1460.12|1459.96|1458.16|1462.7|1460.9|1459.9|1458.1|0
1585682400000|2020-03-31 19:20:00|1459.99|1458.19|1457.08|1455.28|1460.55|1458.75|1457.01|1455.21|0
1585682700000|2020-03-31 19:25:00|1457.09|1455.29|1458.03|1456.23|1460.61|1458.81|1457.08|1455.28|0
1585683000000|2020-03-31 19:30:00|1458.07|1456.27|1462.74|1460.94|1462.76|1460.96|1458.02|1456.22|0
1585683300000|2020-03-31 19:35:00|1462.76|1460.96|1464.99|1463.19|1465.38|1463.58|1461.07|1459.27|0
1585683600000|2020-03-31 19:40:00|1464.85|1463.05|1465.51|1463.71|1466.15|1464.35|1462.92|1461.12|0
1585683900000|2020-03-31 19:45:00|1465.5|1463.7|1458.39|1456.59|1465.5|1463.7|1457.87|1456.07|0
1585684200000|2020-03-31 19:50:00|1458.52|1456.72|1464.72|1462.92|1465.43|1463.63|1458.52|1456.72|0
1585684500000|2020-03-31 19:55:00|1464.73|1462.93|1467.84|1466.04|1468.35|1466.55|1463.67|1461.87|0
1585684800000|2020-03-31 20:00:00|1467.9|1466.1|1465.39|1463.59|1469.25|1467.45|1465.22|1463.42|0
1585685100000|2020-03-31 20:05:00|1465.37|1463.57|1466.22|1464.42|1466.86|1465.06|1464.15|1462.35|0
1585685400000|2020-03-31 20:10:00|1466.24|1464.44|1463.12|1461.32|1467.07|1465.27|1462.82|1461.02|0
1585685700000|2020-03-31 20:15:00|1463.15|1461.35|1464.07|1462.27|1464.18|1462.38|1462.91|1461.11|0
1585686000000|2020-03-31 20:20:00|1463.99|1462.19|1463.57|1461.77|1464.47|1462.67|1463.49|1461.69|0
1585686300000|2020-03-31 20:25:00|1463.53|1461.73|1463.21|1461.41|1463.57|1461.77|1463.09|1461.29|0
1585686600000|2020-03-31 20:30:00|1463.43|1461.63|1460.65|1458.85|1463.49|1461.69|1460.65|1458.85|0
1585686900000|2020-03-31 20:35:00|1460.63|1458.83|1464.03|1462.23|1464.45|1462.65|1459.82|1458.02|0
1585687200000|2020-03-31 20:40:00|1464.05|1462.25|1464.11|1462.31|1465.6|1463.8|1464.01|1462.21|0
1585687500000|2020-03-31 20:45:00|1464.13|1462.33|1464.23|1462.43|1465.04|1463.24|1464.11|1462.31|0
1585687800000|2020-03-31 20:50:00|1464.35|1462.55|1463.87|1462.07|1464.55|1462.75|1463.08|1461.28|0
1585688100000|2020-03-31 20:55:00|1463.85|1462.05|1463.44|1461.64|1464.35|1462.55|1462.94|1461.14|0
1585688400000|2020-03-31 21:00:00|1463.38|1461.58|1463.54|1461.74|1463.86|1462.06|1463.26|1461.46|0
1585688700000|2020-03-31 21:05:00|1463.46|1461.66|1463.62|1461.82|1463.62|1461.82|1463.34|1461.54|0
1585689000000|2020-03-31 21:10:00|1463.66|1461.86|1464.58|1462.78|1464.58|1462.78|1463.66|1461.86|0
1585689300000|2020-03-31 21:15:00|1464.62|1462.82|1464.84|1463.04|1464.92|1463.12|1464.62|1462.82|0
1585689600000|2020-03-31 21:20:00|1464.8|1463|1464.92|1463.12|1464.96|1463.16|1464.72|1462.92|0
1585689900000|2020-03-31 21:25:00|1464.84|1463.04|1464.9|1463.1|1464.98|1463.18|1464.76|1462.96|0
1585690200000|2020-03-31 21:30:00|1464.98|1463.18|1464.98|1463.18|1465.1|1463.3|1464.9|1463.1|0
1585690500000|2020-03-31 21:35:00|1464.94|1463.14|1464.96|1463.16|1465.04|1463.24|1464.94|1463.14|0
1585690800000|2020-03-31 21:40:00|1464.92|1463.12|1464.96|1463.16|1465|1463.2|1464.92|1463.12|0
1585691100000|2020-03-31 21:45:00|1464.92|1463.12|1463.96|1462.16|1464.96|1463.16|1463.96|1462.16|0
1585691400000|2020-03-31 21:50:00|1463.92|1462.12|1463.83|1462.03|1464.08|1462.28|1463.79|1461.99|0
1585691700000|2020-03-31 21:55:00|1463.82|1462.02|1463.53|1461.73|1463.86|1462.06|1463.53|1461.73|0
1585692000000|2020-03-31 22:00:00|1463.42|1461.62|1458.96|1457.16|1463.42|1461.62|1458.6|1456.8|0
1585692300000|2020-03-31 22:05:00|1459.02|1457.22|1456.6|1454.8|1459.74|1457.94|1456.16|1454.36|0
1585692600000|2020-03-31 22:10:00|1456.68|1454.88|1455.89|1454.09|1457.41|1455.61|1455.4|1453.6|0
1585692900000|2020-03-31 22:15:00|1455.9|1454.1|1455.05|1453.25|1455.99|1454.19|1453.38|1451.58|0
1585693200000|2020-03-31 22:20:00|1455.07|1453.27|1455.51|1453.71|1455.51|1453.71|1453.87|1452.07|0
1585693500000|2020-03-31 22:25:00|1455.53|1453.73|1456.29|1454.49|1456.87|1455.07|1453.79|1451.99|0
1585693800000|2020-03-31 22:30:00|1456.3|1454.5|1452.65|1450.85|1456.35|1454.55|1451.87|1450.07|0
1585694100000|2020-03-31 22:35:00|1452.66|1450.86|1454.55|1452.75|1454.74|1452.94|1451.29|1449.49|0
1585694400000|2020-03-31 22:40:00|1454.56|1452.76|1453.81|1452.01|1454.74|1452.94|1452.69|1450.89|0
1585694700000|2020-03-31 22:45:00|1453.82|1452.02|1455.36|1453.56|1455.77|1453.97|1453.82|1452.02|0
1585695000000|2020-03-31 22:50:00|1455.37|1453.57|1454.48|1452.68|1455.56|1453.76|1454.13|1452.33|0
1585695300000|2020-03-31 22:55:00|1454.5|1452.7|1455.38|1453.58|1455.43|1453.63|1454.23|1452.43|0
1585695600000|2020-03-31 23:00:00|1455.39|1453.59|1456.78|1454.98|1457.27|1455.47|1455.39|1453.59|0
1585695900000|2020-03-31 23:05:00|1456.79|1454.99|1455.36|1453.56|1457.43|1455.63|1455.35|1453.55|0
1585696200000|2020-03-31 23:10:00|1455.41|1453.61|1453.96|1452.16|1455.67|1453.87|1453.56|1451.76|0
1585696500000|2020-03-31 23:15:00|1454|1452.2|1453.02|1451.22|1455.08|1453.28|1452.78|1450.98|0
1585696800000|2020-03-31 23:20:00|1453.04|1451.24|1452.79|1450.99|1453.12|1451.32|1451.86|1450.06|0
1585697100000|2020-03-31 23:25:00|1452.75|1450.95|1453.08|1451.28|1453.38|1451.58|1452.3|1450.5|0
1585697400000|2020-03-31 23:30:00|1453.09|1451.29|1452.3|1450.5|1453.58|1451.78|1452.3|1450.5|0
1585697700000|2020-03-31 23:35:00|1452.28|1450.48|1453.96|1452.16|1453.96|1452.16|1452.2|1450.4|0
1585698000000|2020-03-31 23:40:00|1453.95|1452.15|1453.78|1451.98|1454.17|1452.37|1453.24|1451.44|0
1585698300000|2020-03-31 23:45:00|1453.79|1451.99|1455.09|1453.29|1455.69|1453.89|1453.79|1451.99|0
1585698600000|2020-03-31 23:50:00|1455.21|1453.41|1453.46|1451.66|1455.35|1453.55|1452.82|1451.02|0
1585698900000|2020-03-31 23:55:00|1453.44|1451.64|1452.43|1450.63|1453.47|1451.67|1451.85|1450.05|0
1585699200000|2020-04-01 00:00:00|1452.41|1450.61|1450.48|1448.68|1453.12|1451.32|1449.84|1448.04|0
1585699500000|2020-04-01 00:05:00|1450.72|1448.92|1449.89|1448.09|1451.2|1449.4|1449.63|1447.83|0
1585699800000|2020-04-01 00:10:00|1449.9|1448.1|1449.21|1447.41|1450.3|1448.5|1448.46|1446.66|0
1585700100000|2020-04-01 00:15:00|1449.25|1447.45|1452.41|1450.61|1454.83|1453.03|1449.2|1447.4|0
1585700400000|2020-04-01 00:20:00|1452.48|1450.68|1455.03|1453.23|1455.68|1453.88|1452.48|1450.68|0
1585700700000|2020-04-01 00:25:00|1455.01|1453.21|1454.33|1452.53|1455.02|1453.22|1452.87|1451.07|0
1585701000000|2020-04-01 00:30:00|1454.32|1452.52|1455.86|1454.06|1457.35|1455.55|1453.86|1452.06|0
1585701300000|2020-04-01 00:35:00|1455.93|1454.13|1457.34|1455.54|1457.35|1455.55|1454.84|1453.04|0
1585701600000|2020-04-01 00:40:00|1457.35|1455.55|1456.03|1454.23|1458.29|1456.49|1455.45|1453.65|0
1585701900000|2020-04-01 00:45:00|1456.05|1454.25|1457.53|1455.73|1458.05|1456.25|1455.04|1453.24|0
1585702200000|2020-04-01 00:50:00|1457.75|1455.95|1456.54|1454.74|1457.97|1456.17|1455.21|1453.41|0
1585702500000|2020-04-01 00:55:00|1456.55|1454.75|1456.22|1454.42|1457.19|1455.39|1455.27|1453.47|0
1585702800000|2020-04-01 01:00:00|1456.21|1454.41|1453.99|1452.19|1456.25|1454.45|1453.3|1451.5|0
1585703100000|2020-04-01 01:05:00|1453.98|1452.18|1454.32|1452.52|1455.3|1453.5|1452.87|1451.07|0
1585703400000|2020-04-01 01:10:00|1454.31|1452.51|1451.77|1449.97|1454.31|1452.51|1451.54|1449.74|0
1585703700000|2020-04-01 01:15:00|1451.76|1449.96|1448.16|1446.36|1451.76|1449.96|1447.24|1445.44|0
1585704000000|2020-04-01 01:20:00|1448.14|1446.34|1449.85|1448.05|1451.09|1449.29|1446.54|1444.74|0
1585704300000|2020-04-01 01:25:00|1449.88|1448.08|1452.46|1450.66|1453.47|1451.67|1449.85|1448.05|0
1585704600000|2020-04-01 01:30:00|1452.45|1450.65|1451.1|1449.3|1453.85|1452.05|1449.46|1447.66|0
1585704900000|2020-04-01 01:35:00|1451.11|1449.31|1449.99|1448.19|1452.83|1451.03|1449.98|1448.18|0
1585705200000|2020-04-01 01:40:00|1449.98|1448.18|1450.71|1448.91|1451.98|1450.18|1448.53|1446.73|0
1585705500000|2020-04-01 01:45:00|1450.76|1448.96|1454.4|1452.6|1454.9|1453.1|1450.2|1448.4|0
1585705800000|2020-04-01 01:50:00|1454.41|1452.61|1455.47|1453.67|1456.85|1455.05|1454.01|1452.21|0
1585706100000|2020-04-01 01:55:00|1455.48|1453.68|1456.13|1454.33|1456.14|1454.34|1452.95|1451.15|0
1585706400000|2020-04-01 02:00:00|1456.06|1454.26|1456.35|1454.55|1457.31|1455.51|1454.94|1453.14|0
1585706700000|2020-04-01 02:05:00|1456.36|1454.56|1456.39|1454.59|1456.88|1455.08|1454.94|1453.14|0
1585707000000|2020-04-01 02:10:00|1456.38|1454.58|1457.5|1455.7|1457.71|1455.91|1456.3|1454.5|0
1585707300000|2020-04-01 02:15:00|1457.48|1455.68|1457.65|1455.85|1458.74|1456.94|1457|1455.2|0
1585707600000|2020-04-01 02:20:00|1457.66|1455.86|1456.67|1454.87|1458.69|1456.89|1456.2|1454.4|0
1585707900000|2020-04-01 02:25:00|1456.68|1454.88|1455.27|1453.47|1458.32|1456.52|1454.8|1453|0
1585708200000|2020-04-01 02:30:00|1455.33|1453.53|1455.16|1453.36|1457.83|1456.03|1454.74|1452.94|0
1585708500000|2020-04-01 02:35:00|1455.17|1453.37|1455.24|1453.44|1455.7|1453.9|1454.24|1452.44|0
1585708800000|2020-04-01 02:40:00|1455.23|1453.43|1457.07|1455.27|1457.55|1455.75|1454.67|1452.87|0
1585709100000|2020-04-01 02:45:00|1457.06|1455.26|1458.45|1456.65|1458.49|1456.69|1457.04|1455.24|0
1585709400000|2020-04-01 02:50:00|1458.44|1456.64|1457.7|1455.9|1458.49|1456.69|1457.69|1455.89|0
1585709700000|2020-04-01 02:55:00|1457.69|1455.89|1457.25|1455.45|1458.49|1456.69|1457.25|1455.45|0
1585710000000|2020-04-01 03:00:00|1457.18|1455.38|1456.48|1454.68|1457.49|1455.69|1455.53|1453.73|0
1585710300000|2020-04-01 03:05:00|1456.47|1454.67|1456.28|1454.48|1456.96|1455.16|1455.97|1454.17|0
1585710600000|2020-04-01 03:10:00|1456.16|1454.36|1457.44|1455.64|1457.7|1455.9|1456.02|1454.22|0
1585710900000|2020-04-01 03:15:00|1457.46|1455.66|1455.31|1453.51|1457.91|1456.11|1455.31|1453.51|0
1585711200000|2020-04-01 03:20:00|1455.32|1453.52|1453.66|1451.86|1455.56|1453.76|1453.64|1451.84|0
1585711500000|2020-04-01 03:25:00|1453.79|1451.99|1454.2|1452.4|1454.59|1452.79|1453.64|1451.84|0
1585711800000|2020-04-01 03:30:00|1454.19|1452.39|1455.34|1453.54|1455.82|1454.02|1453.92|1452.12|0
1585712100000|2020-04-01 03:35:00|1455.35|1453.55|1455.01|1453.21|1456.19|1454.39|1454.3|1452.5|0
1585712400000|2020-04-01 03:40:00|1454.97|1453.17|1453.66|1451.86|1455.48|1453.68|1453.21|1451.41|0
1585712700000|2020-04-01 03:45:00|1453.65|1451.85|1454.15|1452.35|1454.62|1452.82|1453.65|1451.85|0
1585713000000|2020-04-01 03:50:00|1454.16|1452.36|1451.89|1450.09|1454.48|1452.68|1451.02|1449.22|0
1585713300000|2020-04-01 03:55:00|1451.88|1450.08|1448.76|1446.96|1451.88|1450.08|1448.3|1446.5|0
1585713600000|2020-04-01 04:00:00|1448.77|1446.97|1448.01|1446.21|1450.22|1448.42|1448.01|1446.21|0
1585713900000|2020-04-01 04:05:00|1448.02|1446.22|1448.4|1446.6|1448.42|1446.62|1447.51|1445.71|0
1585714200000|2020-04-01 04:10:00|1448.39|1446.59|1447.81|1446.01|1448.72|1446.92|1447.8|1446|0
1585714500000|2020-04-01 04:15:00|1447.82|1446.02|1448.93|1447.13|1448.95|1447.15|1447.79|1445.99|0
1585714800000|2020-04-01 04:20:00|1448.94|1447.14|1447.08|1445.28|1448.95|1447.15|1446.79|1444.99|0
1585715100000|2020-04-01 04:25:00|1447.07|1445.27|1447.32|1445.52|1448.08|1446.28|1446.18|1444.38|0
1585715400000|2020-04-01 04:30:00|1447.1|1445.3|1447.4|1445.6|1447.56|1445.76|1446.52|1444.72|0
1585715700000|2020-04-01 04:35:00|1447.33|1445.53|1446.33|1444.53|1448.14|1446.34|1446.3|1444.5|0
1585716000000|2020-04-01 04:40:00|1446.32|1444.52|1448.68|1446.88|1448.7|1446.9|1446.13|1444.33|0
1585716300000|2020-04-01 04:45:00|1448.66|1446.86|1447.07|1445.27|1448.68|1446.88|1446.36|1444.56|0
1585716600000|2020-04-01 04:50:00|1447.06|1445.26|1447.94|1446.14|1447.94|1446.14|1446.92|1445.12|0
1585716900000|2020-04-01 04:55:00|1447.93|1446.13|1449.61|1447.81|1450.1|1448.3|1447.91|1446.11|0
1585717200000|2020-04-01 05:00:00|1449.63|1447.83|1449.31|1447.51|1450.53|1448.73|1448.15|1446.35|0
1585717500000|2020-04-01 05:05:00|1449.38|1447.58|1447.2|1445.4|1451.05|1449.25|1447.2|1445.4|0
1585717800000|2020-04-01 05:10:00|1447.19|1445.39|1447.98|1446.18|1449.15|1447.35|1446.98|1445.18|0
1585718100000|2020-04-01 05:15:00|1447.84|1446.04|1449.83|1448.03|1450.27|1448.47|1447.44|1445.64|0
1585718400000|2020-04-01 05:20:00|1449.85|1448.05|1445.81|1444.01|1450.27|1448.47|1445.54|1443.74|0
1585718700000|2020-04-01 05:25:00|1445.8|1444|1445.52|1443.72|1447.46|1445.66|1444.36|1442.56|0
1585719000000|2020-04-01 05:30:00|1445.56|1443.76|1441.91|1440.11|1446.01|1444.21|1441.89|1440.09|0
1585719300000|2020-04-01 05:35:00|1441.9|1440.1|1438.92|1437.12|1443.24|1441.44|1438.68|1436.88|0
1585719600000|2020-04-01 05:40:00|1438.93|1437.13|1438.58|1436.78|1439.65|1437.85|1437.76|1435.96|0
1585719900000|2020-04-01 05:45:00|1438.54|1436.74|1433.47|1431.67|1441.96|1440.16|1433.44|1431.64|0
1585720200000|2020-04-01 05:50:00|1433.49|1431.69|1438.43|1436.63|1439.65|1437.85|1433.29|1431.49|0
1585720500000|2020-04-01 05:55:00|1438.63|1436.83|1442.48|1440.68|1443.51|1441.71|1438.04|1436.24|0
1585720800000|2020-04-01 06:00:00|1442.33|1440.53|1436.49|1434.69|1442.33|1440.53|1436.02|1434.22|0
1585721100000|2020-04-01 06:05:00|1436.48|1434.68|1430.94|1429.14|1436.7|1434.9|1430.67|1428.87|0
1585721400000|2020-04-01 06:10:00|1430.95|1429.15|1430.96|1429.16|1432.23|1430.43|1426.45|1424.65|0
1585721700000|2020-04-01 06:15:00|1430.98|1429.18|1428.29|1426.49|1433.17|1431.37|1427.81|1426.01|0
1585722000000|2020-04-01 06:20:00|1428.26|1426.46|1432.81|1431.01|1433.52|1431.72|1427.94|1426.14|0
1585722300000|2020-04-01 06:25:00|1432.79|1430.99|1435.38|1433.58|1437.68|1435.88|1432.79|1430.99|0
1585722600000|2020-04-01 06:30:00|1435.39|1433.59|1439.46|1437.66|1442.21|1440.41|1434.86|1433.06|147
1585722900000|2020-04-01 06:35:00|1439.58|1437.78|1440.46|1438.66|1444.58|1442.78|1439.46|1437.66|124
1585723200000|2020-04-01 06:40:00|1440.58|1438.78|1441.33|1439.53|1441.33|1439.53|1438.08|1436.28|59
1585723500000|2020-04-01 06:45:00|1441.96|1440.16|1440.21|1438.41|1442.58|1440.78|1439.33|1437.53|55
1585723800000|2020-04-01 06:50:00|1440.08|1438.28|1436.21|1434.41|1440.08|1438.28|1435.71|1433.91|73
1585724100000|2020-04-01 06:55:00|1435.51|1433.71|1442.1|1440.3|1442.1|1440.3|1433.59|1431.79|0
1585724400000|2020-04-01 07:00:00|1442.71|1440.91|1439.08|1438.28|1445.08|1444.28|1437.71|1436.91|3794
1585724700000|2020-04-01 07:05:00|1439.21|1438.41|1443.08|1442.28|1447.83|1447.03|1439.08|1438.28|3374
1585725000000|2020-04-01 07:10:00|1443.21|1442.41|1442.33|1441.53|1444.83|1444.03|1440.33|1439.53|2050
1585725300000|2020-04-01 07:15:00|1442.46|1441.66|1443.96|1443.16|1446.08|1445.28|1440.58|1439.78|2186
1585725600000|2020-04-01 07:20:00|1444.08|1443.28|1439.83|1439.03|1444.96|1444.16|1439.71|1438.91|1978
1585725900000|2020-04-01 07:25:00|1439.96|1439.16|1440.08|1439.28|1443.08|1442.28|1438.71|1437.91|1872
1585726200000|2020-04-01 07:30:00|1440.33|1439.53|1436.21|1435.41|1441.58|1440.78|1435.71|1434.91|2579
1585726500000|2020-04-01 07:35:00|1436.08|1435.28|1437.96|1437.16|1440.21|1439.41|1433.96|1433.16|2857
1585726800000|2020-04-01 07:40:00|1437.88|1437.08|1439.63|1438.83|1443.38|1442.58|1437.38|1436.58|1578
1585727100000|2020-04-01 07:45:00|1439.88|1439.08|1438.13|1437.33|1439.88|1439.08|1435|1434.2|1428
1585727400000|2020-04-01 07:50:00|1438.25|1437.45|1444.38|1443.58|1445.63|1444.83|1438.25|1437.45|1989
1585727700000|2020-04-01 07:55:00|1444.25|1443.45|1444.25|1443.45|1444.63|1443.83|1441.63|1440.83|1863
1585728000000|2020-04-01 08:00:00|1444.13|1443.33|1441.63|1440.83|1445.38|1444.58|1440.38|1439.58|1773
1585728300000|2020-04-01 08:05:00|1441.38|1440.58|1444.88|1444.08|1446.63|1445.83|1440.13|1439.33|1852
1585728600000|2020-04-01 08:10:00|1445|1444.2|1447.63|1446.83|1449.38|1448.58|1444|1443.2|1712
1585728900000|2020-04-01 08:15:00|1447.38|1446.58|1446.13|1445.33|1448.63|1447.83|1444.63|1443.83|1092
1585729200000|2020-04-01 08:20:00|1446|1445.2|1445|1444.2|1446.63|1445.83|1443.5|1442.7|1181
1585729500000|2020-04-01 08:25:00|1444.88|1444.08|1444.38|1443.58|1446.13|1445.33|1443.38|1442.58|666
1585729800000|2020-04-01 08:30:00|1444.13|1443.33|1442.13|1441.33|1445|1444.2|1441.38|1440.58|1408
1585730100000|2020-04-01 08:35:00|1442|1441.2|1438|1437.2|1443.13|1442.33|1437.63|1436.83|1228
1585730400000|2020-04-01 08:40:00|1437.88|1437.08|1438.38|1437.58|1438.38|1437.58|1435.13|1434.33|1403
1585730700000|2020-04-01 08:45:00|1438.25|1437.45|1441.75|1440.95|1441.88|1441.08|1438.13|1437.33|1411
1585731000000|2020-04-01 08:50:00|1441.88|1441.08|1437.13|1436.33|1441.88|1441.08|1436.88|1436.08|1364
1585731300000|2020-04-01 08:55:00|1437|1436.2|1439.63|1438.83|1441|1440.2|1436.88|1436.08|1153
1585731600000|2020-04-01 09:00:00|1439.5|1438.7|1439.88|1439.08|1441.63|1440.83|1439|1438.2|851
1585731900000|2020-04-01 09:05:00|1439.75|1438.95|1440.88|1440.08|1442.25|1441.45|1439.38|1438.58|845
1585732200000|2020-04-01 09:10:00|1441.13|1440.33|1439.63|1438.83|1443|1442.2|1439.63|1438.83|1219
1585732500000|2020-04-01 09:15:00|1439.75|1438.95|1436.88|1436.08|1440.13|1439.33|1436.25|1435.45|905
1585732800000|2020-04-01 09:20:00|1437|1436.2|1438.5|1437.7|1438.63|1437.83|1434.38|1433.58|836
1585733100000|2020-04-01 09:25:00|1438.38|1437.58|1439.63|1438.83|1439.75|1438.95|1437.38|1436.58|660
1585733400000|2020-04-01 09:30:00|1439.88|1439.08|1439.13|1438.33|1441|1440.2|1437.63|1436.83|549
1585733700000|2020-04-01 09:35:00|1439.25|1438.45|1438.63|1437.83|1440|1439.2|1437.63|1436.83|564
1585734000000|2020-04-01 09:40:00|1438.75|1437.95|1441.75|1440.95|1442.38|1441.58|1438|1437.2|668
1585734300000|2020-04-01 09:45:00|1441.88|1441.08|1441.88|1441.08|1442.38|1441.58|1440.63|1439.83|913
1585734600000|2020-04-01 09:50:00|1442.13|1441.33|1444|1443.2|1444.38|1443.58|1441.13|1440.33|1277
1585734900000|2020-04-01 09:55:00|1443.88|1443.08|1441.5|1440.7|1444.13|1443.33|1441.25|1440.45|745
1585735200000|2020-04-01 10:00:00|1441.63|1440.83|1443.63|1442.83|1443.63|1442.83|1441.63|1440.83|390
1585735500000|2020-04-01 10:05:00|1443.5|1442.7|1441.38|1440.58|1445.38|1444.58|1440.75|1439.95|882
1585735800000|2020-04-01 10:10:00|1441.25|1440.45|1438.25|1437.45|1441.75|1440.95|1438|1437.2|665
1585736100000|2020-04-01 10:15:00|1438.13|1437.33|1437|1436.2|1438.38|1437.58|1436.38|1435.58|1037
1585736400000|2020-04-01 10:20:00|1437.13|1436.33|1434.63|1433.83|1437.13|1436.33|1433.63|1432.83|1626
1585736700000|2020-04-01 10:25:00|1434.5|1433.7|1434.38|1433.58|1435.63|1434.83|1433.63|1432.83|1628
1585737000000|2020-04-01 10:30:00|1434.5|1433.7|1436.13|1435.33|1437.13|1436.33|1434.5|1433.7|897
1585737300000|2020-04-01 10:35:00|1436.25|1435.45|1438.38|1437.58|1438.88|1438.08|1436.25|1435.45|956
1585737600000|2020-04-01 10:40:00|1438.63|1437.83|1433.25|1432.45|1438.63|1437.83|1433|1432.2|955
1585737900000|2020-04-01 10:45:00|1433.38|1432.58|1433.88|1433.08|1435.25|1434.45|1432.38|1431.58|955
1585738200000|2020-04-01 10:50:00|1433.75|1432.95|1432.63|1431.83|1434.63|1433.83|1432.38|1431.58|680
1585738500000|2020-04-01 10:55:00|1432.75|1431.95|1434.13|1433.33|1434.38|1433.58|1431.63|1430.83|618
1585738800000|2020-04-01 11:00:00|1434.5|1433.7|1431.63|1430.83|1435|1434.2|1430.63|1429.83|1363
1585739100000|2020-04-01 11:05:00|1431.5|1430.7|1429.88|1429.08|1432|1431.2|1429.63|1428.83|945
1585739400000|2020-04-01 11:10:00|1429.75|1428.95|1430|1429.2|1430.13|1429.33|1428.88|1428.08|850
1585739700000|2020-04-01 11:15:00|1429.88|1429.08|1432.38|1431.58|1432.38|1431.58|1429|1428.2|848
1585740000000|2020-04-01 11:20:00|1432.25|1431.45|1431.13|1430.33|1432.88|1432.08|1430.25|1429.45|1119
1585740300000|2020-04-01 11:25:00|1431.25|1430.45|1433.63|1432.83|1433.63|1432.83|1430.75|1429.95|421
1585740600000|2020-04-01 11:30:00|1433.5|1432.7|1436.13|1435.33|1436.88|1436.08|1433.38|1432.58|1141
1585740900000|2020-04-01 11:35:00|1436|1435.2|1436.13|1435.33|1437.13|1436.33|1435.13|1434.33|927
1585741200000|2020-04-01 11:40:00|1436.03|1435.23|1433.53|1432.73|1436.03|1435.23|1433.53|1432.73|775
1585741500000|2020-04-01 11:45:00|1433.4|1432.6|1431.78|1430.98|1433.78|1432.98|1431.53|1430.73|579
1585741800000|2020-04-01 11:50:00|1431.65|1430.85|1432.03|1431.23|1432.65|1431.85|1431.53|1430.73|252
1585742100000|2020-04-01 11:55:00|1432.15|1431.35|1432.03|1431.23|1432.53|1431.73|1431.28|1430.48|419
1585742400000|2020-04-01 12:00:00|1432.15|1431.35|1429.15|1428.35|1432.28|1431.48|1428.78|1427.98|800
1585742700000|2020-04-01 12:05:00|1429.28|1428.48|1428.53|1427.73|1429.28|1428.48|1427.15|1426.35|1154
1585743000000|2020-04-01 12:10:00|1428.65|1427.85|1428.78|1427.98|1429.53|1428.73|1427.03|1426.23|999
1585743300000|2020-04-01 12:15:00|1429.03|1428.23|1432.53|1431.73|1433.03|1432.23|1428.78|1427.98|1613
1585743600000|2020-04-01 12:20:00|1432.4|1431.6|1430.53|1429.73|1433.53|1432.73|1429.78|1428.98|994
1585743900000|2020-04-01 12:25:00|1430.4|1429.6|1430.78|1429.98|1431.65|1430.85|1429.03|1428.23|669
1585744200000|2020-04-01 12:30:00|1430.65|1429.85|1430.4|1429.6|1432.03|1431.23|1429.9|1429.1|915
1585744500000|2020-04-01 12:35:00|1430.28|1429.48|1430.78|1429.98|1431.53|1430.73|1429.78|1428.98|556
1585744800000|2020-04-01 12:40:00|1430.65|1429.85|1432.03|1431.23|1432.28|1431.48|1430.53|1429.73|531
1585745100000|2020-04-01 12:45:00|1432.15|1431.35|1432.03|1431.23|1434.03|1433.23|1431.53|1430.73|1220
1585745400000|2020-04-01 12:50:00|1432.15|1431.35|1431.28|1430.48|1433.28|1432.48|1430.78|1429.98|586
1585745700000|2020-04-01 12:55:00|1431.65|1430.85|1430.78|1429.98|1432.03|1431.23|1429.28|1428.48|1260
1585746000000|2020-04-01 13:00:00|1431.03|1430.23|1429.53|1428.73|1431.9|1431.1|1429.15|1428.35|811
1585746300000|2020-04-01 13:05:00|1429.65|1428.85|1431.9|1431.1|1432.15|1431.35|1429.28|1428.48|779
1585746600000|2020-04-01 13:10:00|1432.03|1431.23|1430.78|1429.98|1432.03|1431.23|1429.28|1428.48|462
1585746900000|2020-04-01 13:15:00|1430.9|1430.1|1430.15|1429.35|1431.53|1430.73|1428.9|1428.1|558
1585747200000|2020-04-01 13:20:00|1430.28|1429.48|1428.78|1427.98|1430.53|1429.73|1428.65|1427.85|704
1585747500000|2020-04-01 13:25:00|1428.65|1427.85|1429.4|1428.6|1429.53|1428.73|1428.03|1427.23|827
1585747800000|2020-04-01 13:30:00|1429.53|1428.73|1428.4|1427.6|1429.78|1428.98|1425.9|1425.1|2262
1585748100000|2020-04-01 13:35:00|1428.53|1427.73|1430.78|1429.98|1432.65|1431.85|1426.15|1425.35|2670
1585748400000|2020-04-01 13:40:00|1430.9|1430.1|1429.53|1428.73|1431.78|1430.98|1429.15|1428.35|1377
1585748700000|2020-04-01 13:45:00|1429.4|1428.6|1427.9|1427.1|1431.28|1430.48|1426.78|1425.98|1397
1585749000000|2020-04-01 13:50:00|1427.78|1426.98|1429.4|1428.6|1431.78|1430.98|1427.28|1426.48|2430
1585749300000|2020-04-01 13:55:00|1429.53|1428.73|1432.28|1431.48|1432.53|1431.73|1429.28|1428.48|3994
1585749600000|2020-04-01 14:00:00|1432.4|1431.6|1428.28|1427.48|1433.28|1432.48|1428.28|1427.48|1821
1585749900000|2020-04-01 14:05:00|1428.15|1427.35|1432.28|1431.48|1433.03|1432.23|1426.28|1425.48|1634
1585750200000|2020-04-01 14:10:00|1432.59|1431.79|1432.59|1431.79|1433.71|1432.91|1431.09|1430.29|2583
1585750500000|2020-04-01 14:15:00|1432.46|1431.66|1435.59|1434.79|1438.09|1437.29|1432.46|1431.66|2932
1585750800000|2020-04-01 14:20:00|1435.46|1434.66|1436.09|1435.29|1439.59|1438.79|1435.34|1434.54|2008
1585751100000|2020-04-01 14:25:00|1435.96|1435.16|1438.71|1437.91|1438.96|1438.16|1435.59|1434.79|1450
1585751400000|2020-04-01 14:30:00|1438.59|1437.79|1439.09|1438.29|1439.59|1438.79|1436.34|1435.54|1662
1585751700000|2020-04-01 14:35:00|1439.21|1438.41|1435.46|1434.66|1439.84|1439.04|1435.34|1434.54|1360
1585752000000|2020-04-01 14:40:00|1435.34|1434.54|1435.21|1434.41|1437.09|1436.29|1433.71|1432.91|1556
1585752300000|2020-04-01 14:45:00|1435.34|1434.54|1437.46|1436.66|1437.84|1437.04|1434.84|1434.04|1445
1585752600000|2020-04-01 14:50:00|1437.34|1436.54|1435.84|1435.04|1438.71|1437.91|1435.84|1435.04|1567
1585752900000|2020-04-01 14:55:00|1435.59|1434.79|1433.09|1432.29|1435.59|1434.79|1430.59|1429.79|2066
1585753200000|2020-04-01 15:00:00|1433.21|1432.41|1437.34|1436.54|1437.96|1437.16|1433.09|1432.29|2601
1585753500000|2020-04-01 15:05:00|1437.21|1436.41|1436.59|1435.79|1437.84|1437.04|1435.59|1434.79|2296
1585753800000|2020-04-01 15:10:00|1436.84|1436.04|1435.34|1434.54|1437.59|1436.79|1434.71|1433.91|2719
1585754100000|2020-04-01 15:15:00|1435.21|1434.41|1434.71|1433.91|1436.09|1435.29|1432.59|1431.79|3162
1585754400000|2020-04-01 15:20:00|1434.59|1433.79|1425.97|1424.17|1434.96|1434.16|1425.09|1424.17|5793
1585754700000|2020-04-01 15:25:00|1425.99|1424.19|1421.45|1419.65|1427.08|1425.28|1419.32|1417.52|2270
1585755000000|2020-04-01 15:30:00|1421.49|1419.69|1426.09|1424.29|1428.21|1426.41|1419.13|1417.33|497
1585755300000|2020-04-01 15:35:00|1426.21|1424.41|1423.96|1422.16|1427.46|1425.66|1423.71|1421.91|260
1585755600000|2020-04-01 15:40:00|1423.84|1422.04|1421.09|1419.29|1424.34|1422.54|1419.96|1418.16|164
1585755900000|2020-04-01 15:45:00|1420.96|1419.16|1418.71|1416.91|1422.09|1420.29|1418.46|1416.66|206
1585756200000|2020-04-01 15:50:00|1418.84|1417.04|1419.59|1417.79|1419.84|1418.04|1418.09|1416.29|26
1585756500000|2020-04-01 15:55:00|1419.34|1417.54|1418.09|1416.29|1421.46|1419.66|1418.09|1416.29|42
1585756800000|2020-04-01 16:00:00|1418.07|1416.27|1414.13|1412.33|1418.07|1416.27|1414.11|1412.31|0
1585757100000|2020-04-01 16:05:00|1414.11|1412.31|1414.94|1413.14|1416.57|1414.77|1414.11|1412.31|0
1585757400000|2020-04-01 16:10:00|1414.96|1413.16|1414.86|1413.06|1416.14|1414.34|1412.39|1410.59|0
1585757700000|2020-04-01 16:15:00|1414.87|1413.07|1411.82|1410.02|1416.11|1414.31|1411.82|1410.02|0
1585758000000|2020-04-01 16:20:00|1411.84|1410.04|1412.99|1411.19|1413.78|1411.98|1411.39|1409.59|436
1585758300000|2020-04-01 16:25:00|1413|1411.2|1410.21|1408.41|1414.64|1412.84|1410.14|1408.34|0
1585758600000|2020-04-01 16:30:00|1410.2|1408.4|1412.59|1410.79|1413.27|1411.47|1410.2|1408.4|0
1585758900000|2020-04-01 16:35:00|1412.6|1410.8|1409.72|1407.92|1413.07|1411.27|1409.58|1407.78|0
1585759200000|2020-04-01 16:40:00|1409.71|1407.91|1409.23|1407.43|1410.58|1408.78|1408.98|1407.18|0
1585759500000|2020-04-01 16:45:00|1409.25|1407.45|1408.13|1406.33|1410.23|1408.43|1407.56|1405.76|0
1585759800000|2020-04-01 16:50:00|1408.11|1406.31|1411.76|1409.96|1412.25|1410.45|1408.11|1406.31|0
1585760100000|2020-04-01 16:55:00|1411.75|1409.95|1409.91|1408.11|1412.99|1411.19|1409.35|1407.55|0
1585760400000|2020-04-01 17:00:00|1409.76|1407.96|1413.31|1411.51|1413.88|1412.08|1409.01|1407.21|0
1585760700000|2020-04-01 17:05:00|1413.34|1411.54|1411.62|1409.82|1413.81|1412.01|1411.12|1409.32|0
1585761000000|2020-04-01 17:10:00|1411.63|1409.83|1409.79|1407.99|1412.28|1410.48|1409.4|1407.6|0
1585761300000|2020-04-01 17:15:00|1409.77|1407.97|1411.23|1409.43|1411.72|1409.92|1408.7|1406.9|0
1585761600000|2020-04-01 17:20:00|1411.21|1409.41|1415.4|1413.6|1415.42|1413.62|1410.74|1408.94|0
1585761900000|2020-04-01 17:25:00|1415.37|1413.57|1415.73|1413.93|1416.34|1414.54|1413.2|1411.4|0
1585762200000|2020-04-01 17:30:00|1415.7|1413.9|1411.84|1410.04|1415.7|1413.9|1411.81|1410.01|0
1585762500000|2020-04-01 17:35:00|1411.82|1410.02|1414.29|1412.49|1414.75|1412.95|1411.81|1410.01|0
1585762800000|2020-04-01 17:40:00|1414.3|1412.5|1415.47|1413.67|1415.75|1413.95|1413.79|1411.99|0
1585763100000|2020-04-01 17:45:00|1415.45|1413.65|1414.45|1412.65|1415.97|1414.17|1412.75|1410.95|0
1585763400000|2020-04-01 17:50:00|1414.43|1412.63|1416.05|1414.25|1416.61|1414.81|1414.09|1412.29|0
1585763700000|2020-04-01 17:55:00|1416.07|1414.27|1417.59|1415.79|1417.75|1415.95|1416.07|1414.27|0
1585764000000|2020-04-01 18:00:00|1417.46|1415.66|1418.63|1416.83|1419.75|1417.95|1416.08|1414.28|0
1585764300000|2020-04-01 18:05:00|1418.66|1416.86|1416.97|1415.17|1419.53|1417.73|1416.95|1415.15|0
1585764600000|2020-04-01 18:10:00|1417|1415.2|1415.37|1413.57|1417.88|1416.08|1415.37|1413.57|0
1585764900000|2020-04-01 18:15:00|1415.33|1413.53|1413.35|1411.55|1415.86|1414.06|1412.85|1411.05|0
1585765200000|2020-04-01 18:20:00|1413.37|1411.57|1413.53|1411.73|1415.29|1413.49|1413.06|1411.26|0
1585765500000|2020-04-01 18:25:00|1413.54|1411.74|1414.54|1412.74|1416.05|1414.25|1413.54|1411.74|0
1585765800000|2020-04-01 18:30:00|1414.53|1412.73|1412.35|1410.55|1414.53|1412.73|1411.34|1409.54|0
1585766100000|2020-04-01 18:35:00|1412.36|1410.56|1414.99|1413.19|1415.49|1413.69|1411.35|1409.55|0
1585766400000|2020-04-01 18:40:00|1414.98|1413.18|1412.85|1411.05|1414.99|1413.19|1412.4|1410.6|0
1585766700000|2020-04-01 18:45:00|1412.86|1411.06|1413.02|1411.22|1414.52|1412.72|1412.43|1410.63|0
1585767000000|2020-04-01 18:50:00|1413|1411.2|1410.96|1409.16|1413.52|1411.72|1410.51|1408.71|0
1585767300000|2020-04-01 18:55:00|1410.98|1409.18|1410.06|1408.26|1411.01|1409.21|1409.61|1407.81|0
1585767600000|2020-04-01 19:00:00|1410|1408.2|1409.76|1407.96|1412.29|1410.49|1409.73|1407.93|0
1585767900000|2020-04-01 19:05:00|1409.78|1407.98|1408.39|1406.59|1411.32|1409.52|1408.36|1406.56|0
1585768200000|2020-04-01 19:10:00|1408.38|1406.58|1407.06|1405.26|1408.55|1406.75|1406.92|1405.12|0
1585768500000|2020-04-01 19:15:00|1407.05|1405.25|1408.26|1406.46|1408.26|1406.46|1406.56|1404.76|0
1585768800000|2020-04-01 19:20:00|1408.24|1406.44|1404.73|1402.93|1408.24|1406.44|1404.25|1402.45|0
1585769100000|2020-04-01 19:25:00|1404.72|1402.92|1403.53|1401.73|1405.25|1403.45|1403.13|1401.33|0
1585769400000|2020-04-01 19:30:00|1403.55|1401.75|1403.72|1401.92|1404.95|1403.15|1403.1|1401.3|0
1585769700000|2020-04-01 19:35:00|1403.73|1401.93|1397.43|1395.63|1403.76|1401.96|1396.95|1395.15|0
1585770000000|2020-04-01 19:40:00|1397.3|1395.5|1398.57|1396.77|1399.64|1397.84|1396.47|1394.67|0
1585770300000|2020-04-01 19:45:00|1398.58|1396.78|1404.45|1402.65|1406.09|1404.29|1398.58|1396.78|0
1585770600000|2020-04-01 19:50:00|1404.31|1402.51|1405.82|1404.02|1407.2|1405.4|1401.76|1399.96|0
1585770900000|2020-04-01 19:55:00|1405.81|1404.01|1403.02|1401.22|1407.56|1405.76|1400.65|1398.85|0
1585771200000|2020-04-01 20:00:00|1403.29|1401.49|1402.04|1400.24|1403.29|1401.49|1399.97|1398.17|0
1585771500000|2020-04-01 20:05:00|1402.02|1400.22|1398.54|1396.74|1402.27|1400.47|1398.46|1396.66|0
1585771800000|2020-04-01 20:10:00|1398.56|1396.76|1398.61|1396.81|1400.67|1398.87|1398.12|1396.32|0
1585772100000|2020-04-01 20:15:00|1398.59|1396.79|1398.14|1396.34|1398.71|1396.91|1398.06|1396.26|0
1585772400000|2020-04-01 20:20:00|1398.26|1396.46|1398.2|1396.4|1398.34|1396.54|1398.08|1396.28|0
1585772700000|2020-04-01 20:25:00|1398.45|1396.65|1398.88|1397.08|1398.96|1397.16|1398.21|1396.41|0
1585773000000|2020-04-01 20:30:00|1398.92|1397.12|1400.57|1398.77|1401.48|1399.68|1398.92|1397.12|0
1585773300000|2020-04-01 20:35:00|1400.55|1398.75|1402.93|1401.13|1403.13|1401.33|1400.33|1398.53|0
1585773600000|2020-04-01 20:40:00|1402.95|1401.15|1402.87|1401.07|1403.16|1401.36|1401.52|1399.72|0
1585773900000|2020-04-01 20:45:00|1402.84|1401.04|1403.31|1401.51|1403.66|1401.86|1402.72|1400.92|0
1585774200000|2020-04-01 20:50:00|1403.39|1401.59|1402.26|1400.46|1403.4|1401.6|1402.15|1400.35|0
1585774500000|2020-04-01 20:55:00|1402.28|1400.48|1402.83|1401.03|1403.31|1401.51|1402.15|1400.35|0
1585774800000|2020-04-01 21:00:00|1402.79|1400.99|1402.35|1400.55|1402.87|1401.07|1402.35|1400.55|0
1585775100000|2020-04-01 21:05:00|1402.39|1400.59|1402.37|1400.57|1402.45|1400.65|1402.21|1400.41|0
1585775400000|2020-04-01 21:10:00|1402.39|1400.59|1402.43|1400.63|1402.43|1400.63|1402.35|1400.55|0
1585775700000|2020-04-01 21:15:00|1402.41|1400.61|1402.52|1400.72|1402.6|1400.8|1402.32|1400.52|0
1585776000000|2020-04-01 21:20:00|1402.44|1400.64|1402.44|1400.64|1402.72|1400.92|1402.4|1400.6|0
1585776300000|2020-04-01 21:25:00|1402.32|1400.52|1402.2|1400.4|1402.44|1400.64|1402.08|1400.28|0
1585776600000|2020-04-01 21:30:00|1402.24|1400.44|1402.44|1400.64|1402.52|1400.72|1402.24|1400.44|0
1585776900000|2020-04-01 21:35:00|1402.52|1400.72|1401.89|1400.09|1402.52|1400.72|1401.89|1400.09|0
1585777200000|2020-04-01 21:40:00|1401.85|1400.05|1402.25|1400.45|1402.41|1400.61|1401.73|1399.93|0
1585777500000|2020-04-01 21:45:00|1402.29|1400.49|1402.29|1400.49|1402.53|1400.73|1402.29|1400.49|0
1585777800000|2020-04-01 21:50:00|1402.25|1400.45|1402.45|1400.65|1402.61|1400.81|1402.25|1400.45|0
1585778100000|2020-04-01 21:55:00|1402.49|1400.69|1402.6|1400.8|1402.68|1400.88|1402.04|1400.24|0
1585778400000|2020-04-01 22:00:00|1402.87|1401.07|1406.5|1404.7|1407.38|1405.58|1402.85|1401.05|0
1585778700000|2020-04-01 22:05:00|1406.59|1404.79|1408.24|1406.44|1408.24|1406.44|1405.66|1403.86|0
1585779000000|2020-04-01 22:10:00|1408.22|1406.42|1407.9|1406.1|1408.86|1407.06|1407.61|1405.81|0
1585779300000|2020-04-01 22:15:00|1407.91|1406.11|1409.14|1407.34|1409.19|1407.39|1407.89|1406.09|0
1585779600000|2020-04-01 22:20:00|1409.13|1407.33|1410.12|1408.32|1411.47|1409.67|1408.85|1407.05|0
1585779900000|2020-04-01 22:25:00|1410|1408.2|1406.4|1404.6|1410.14|1408.34|1406.38|1404.58|0
1585780200000|2020-04-01 22:30:00|1406.28|1404.48|1406.72|1404.92|1407.61|1405.81|1405.93|1404.13|0
1585780500000|2020-04-01 22:35:00|1406.71|1404.91|1407.5|1405.7|1407.82|1406.02|1406.24|1404.44|0
1585780800000|2020-04-01 22:40:00|1407.48|1405.68|1406.42|1404.62|1407.85|1406.05|1406.13|1404.33|0
1585781100000|2020-04-01 22:45:00|1406.41|1404.61|1407.85|1406.05|1407.85|1406.05|1406.33|1404.53|0
1585781400000|2020-04-01 22:50:00|1407.83|1406.03|1407.06|1405.26|1408.49|1406.69|1406.95|1405.15|0
1585781700000|2020-04-01 22:55:00|1407.07|1405.27|1404.34|1402.54|1407.44|1405.64|1404.1|1402.3|0
1585782000000|2020-04-01 23:00:00|1404.3|1402.5|1404.3|1402.5|1405.18|1403.38|1404.25|1402.45|0
1585782300000|2020-04-01 23:05:00|1404.31|1402.51|1403.03|1401.23|1404.69|1402.89|1402.6|1400.8|0
1585782600000|2020-04-01 23:10:00|1403.02|1401.22|1404.84|1403.04|1405.03|1403.23|1402.88|1401.08|0
1585782900000|2020-04-01 23:15:00|1404.88|1403.08|1405.71|1403.91|1406.11|1404.31|1404.73|1402.93|0
1585783200000|2020-04-01 23:20:00|1405.72|1403.92|1405.42|1403.62|1406.67|1404.87|1404.88|1403.08|0
1585783500000|2020-04-01 23:25:00|1405.44|1403.64|1406.64|1404.84|1407.28|1405.48|1405.42|1403.62|0
1585783800000|2020-04-01 23:30:00|1406.65|1404.85|1407.54|1405.74|1407.54|1405.74|1405.78|1403.98|0
1585784100000|2020-04-01 23:35:00|1407.53|1405.73|1407.98|1406.18|1408.27|1406.47|1407.2|1405.4|0
1585784400000|2020-04-01 23:40:00|1408.03|1406.23|1408.58|1406.78|1409.32|1407.52|1408.03|1406.23|0
1585784700000|2020-04-01 23:45:00|1408.62|1406.82|1408.87|1407.07|1409.96|1408.16|1408.62|1406.82|0
1585785000000|2020-04-01 23:50:00|1408.83|1407.03|1409.13|1407.33|1409.68|1407.88|1408|1406.2|0
1585785300000|2020-04-01 23:55:00|1409.09|1407.29|1409.82|1408.02|1409.82|1408.02|1408.13|1406.33|0
1585785600000|2020-04-02 00:00:00|1409.72|1407.92|1412.34|1410.54|1413.17|1411.37|1409.15|1407.35|0
1585785900000|2020-04-02 00:05:00|1412.38|1410.58|1410.31|1408.51|1412.41|1410.61|1409.94|1408.14|0
1585786200000|2020-04-02 00:10:00|1410.32|1408.52|1410.74|1408.94|1412.23|1410.43|1409.84|1408.04|0
1585786500000|2020-04-02 00:15:00|1410.77|1408.97|1410.61|1408.81|1412.42|1410.62|1409.66|1407.86|0
1585786800000|2020-04-02 00:20:00|1410.62|1408.82|1413.02|1411.22|1413.45|1411.65|1408.73|1406.93|0
1585787100000|2020-04-02 00:25:00|1413.01|1411.21|1411.29|1409.49|1413.01|1411.21|1410.58|1408.78|0
1585787400000|2020-04-02 00:30:00|1411.28|1409.48|1410.54|1408.74|1411.28|1409.48|1408.48|1406.68|0
1585787700000|2020-04-02 00:35:00|1410.52|1408.72|1410.52|1408.72|1411.77|1409.97|1409.62|1407.82|0
1585788000000|2020-04-02 00:40:00|1410.54|1408.74|1409.29|1407.49|1411.84|1410.04|1409.06|1407.26|0
1585788300000|2020-04-02 00:45:00|1409.35|1407.55|1410.85|1409.05|1412.26|1410.46|1409.35|1407.55|0
1585788600000|2020-04-02 00:50:00|1410.87|1409.07|1414.19|1412.39|1414.2|1412.4|1410.58|1408.78|0
1585788900000|2020-04-02 00:55:00|1414.2|1412.4|1410.89|1409.09|1414.2|1412.4|1409.96|1408.16|0
1585789200000|2020-04-02 01:00:00|1410.92|1409.12|1409.91|1408.11|1411.13|1409.33|1409.33|1407.53|0
1585789500000|2020-04-02 01:05:00|1409.92|1408.12|1405.49|1403.69|1411.27|1409.47|1405.23|1403.43|0
1585789800000|2020-04-02 01:10:00|1405.56|1403.76|1405.98|1404.18|1406.96|1405.16|1404.24|1402.44|0
1585790100000|2020-04-02 01:15:00|1405.97|1404.17|1408.84|1407.04|1408.84|1407.04|1404.06|1402.26|0
1585790400000|2020-04-02 01:20:00|1408.85|1407.05|1409.37|1407.57|1409.89|1408.09|1406.56|1404.76|0
1585790700000|2020-04-02 01:25:00|1409.39|1407.59|1408.43|1406.63|1409.43|1407.63|1406.72|1404.92|0
1585791000000|2020-04-02 01:30:00|1408.44|1406.64|1411.37|1409.57|1411.38|1409.58|1408.23|1406.43|0
1585791300000|2020-04-02 01:35:00|1411.38|1409.58|1411.7|1409.9|1413.1|1411.3|1410.36|1408.56|0
1585791600000|2020-04-02 01:40:00|1411.66|1409.86|1411.57|1409.77|1411.66|1409.86|1407.49|1405.69|0
1585791900000|2020-04-02 01:45:00|1411.56|1409.76|1411.25|1409.45|1412.97|1411.17|1410.97|1409.17|0
1585792200000|2020-04-02 01:50:00|1411.26|1409.46|1411.77|1409.97|1414.28|1412.48|1411.26|1409.46|0
1585792500000|2020-04-02 01:55:00|1411.76|1409.96|1409.58|1407.78|1413.19|1411.39|1409.18|1407.38|0
1585792800000|2020-04-02 02:00:00|1409.65|1407.85|1414.18|1412.38|1414.62|1412.82|1409.65|1407.85|0
1585793100000|2020-04-02 02:05:00|1414.17|1412.37|1414.81|1413.01|1416.18|1414.38|1413.74|1411.94|0
1585793400000|2020-04-02 02:10:00|1414.8|1413|1415.82|1414.02|1416.28|1414.48|1413.41|1411.61|0
1585793700000|2020-04-02 02:15:00|1415.83|1414.03|1417.27|1415.47|1418.32|1416.52|1415.49|1413.69|0
1585794000000|2020-04-02 02:20:00|1417.2|1415.4|1415.73|1413.93|1418.27|1416.47|1415.7|1413.9|0
1585794300000|2020-04-02 02:25:00|1415.72|1413.92|1415.24|1413.44|1415.74|1413.94|1414.31|1412.51|0
1585794600000|2020-04-02 02:30:00|1415.25|1413.45|1414.24|1412.44|1415.73|1413.93|1414.23|1412.43|0
1585794900000|2020-04-02 02:35:00|1414.46|1412.66|1416.53|1414.73|1416.78|1414.98|1414.24|1412.44|0
1585795200000|2020-04-02 02:40:00|1416.47|1414.67|1418.01|1416.21|1418.92|1417.12|1416.09|1414.29|0
1585795500000|2020-04-02 02:45:00|1418.02|1416.22|1417.99|1416.19|1418.69|1416.89|1417.96|1416.16|0
1585795800000|2020-04-02 02:50:00|1418|1416.2|1421.65|1419.85|1421.92|1420.12|1417.97|1416.17|0
1585796100000|2020-04-02 02:55:00|1421.64|1419.84|1421.32|1419.52|1421.82|1420.02|1420.82|1419.02|0
1585796400000|2020-04-02 03:00:00|1421.33|1419.53|1422.82|1421.02|1423.07|1421.27|1421.33|1419.53|0
1585796700000|2020-04-02 03:05:00|1422.83|1421.03|1422.71|1420.91|1422.91|1421.11|1421.42|1419.62|0
1585797000000|2020-04-02 03:10:00|1422.72|1420.92|1421.28|1419.48|1423.66|1421.86|1421.25|1419.45|0
1585797300000|2020-04-02 03:15:00|1421.42|1419.62|1424.21|1422.41|1424.21|1422.41|1421.27|1419.47|0
1585797600000|2020-04-02 03:20:00|1424.22|1422.42|1424.61|1422.81|1424.63|1422.83|1423.23|1421.43|0
1585797900000|2020-04-02 03:25:00|1424.59|1422.79|1424.71|1422.91|1424.98|1423.18|1423.98|1422.18|0
1585798200000|2020-04-02 03:30:00|1424.72|1422.92|1426.78|1424.98|1426.8|1425|1424.48|1422.68|0
1585798500000|2020-04-02 03:35:00|1426.76|1424.96|1426.23|1424.43|1427.12|1425.32|1425.7|1423.9|0
1585798800000|2020-04-02 03:40:00|1426.22|1424.42|1426.7|1424.9|1426.71|1424.91|1424.79|1422.99|0
1585799100000|2020-04-02 03:45:00|1426.63|1424.83|1426.15|1424.35|1427.23|1425.43|1426.15|1424.35|0
1585799400000|2020-04-02 03:50:00|1426.16|1424.36|1425.09|1423.29|1426.6|1424.8|1424.62|1422.82|0
1585799700000|2020-04-02 03:55:00|1425.23|1423.43|1424.54|1422.74|1426.43|1424.63|1424.48|1422.68|0
1585800000000|2020-04-02 04:00:00|1424.58|1422.78|1425.32|1423.52|1426.79|1424.99|1424.57|1422.77|0
1585800300000|2020-04-02 04:05:00|1425.39|1423.59|1424.24|1422.44|1426.2|1424.4|1423.74|1421.94|0
1585800600000|2020-04-02 04:10:00|1424.46|1422.66|1424.11|1422.31|1425.16|1423.36|1423.57|1421.77|0
1585800900000|2020-04-02 04:15:00|1424.12|1422.32|1425.43|1423.63|1425.55|1423.75|1424.12|1422.32|0
1585801200000|2020-04-02 04:20:00|1425.42|1423.62|1425.6|1423.8|1426.23|1424.43|1424.94|1423.14|0
1585801500000|2020-04-02 04:25:00|1425.57|1423.77|1422.81|1421.01|1425.79|1423.99|1421.76|1419.96|0
1585801800000|2020-04-02 04:30:00|1422.59|1420.79|1422.99|1421.19|1423.48|1421.68|1421.6|1419.8|0
1585802100000|2020-04-02 04:35:00|1423|1421.2|1422.68|1420.88|1424.12|1422.32|1421.75|1419.95|0
1585802400000|2020-04-02 04:40:00|1422.67|1420.87|1424.59|1422.79|1424.59|1422.79|1422.44|1420.64|0
1585802700000|2020-04-02 04:45:00|1424.57|1422.77|1426.26|1424.46|1426.54|1424.74|1423.67|1421.87|0
1585803000000|2020-04-02 04:50:00|1426.27|1424.47|1425.77|1423.97|1426.27|1424.47|1425.09|1423.29|0
1585803300000|2020-04-02 04:55:00|1425.79|1423.99|1422.42|1420.62|1425.8|1424|1420.99|1419.19|0
1585803600000|2020-04-02 05:00:00|1422.43|1420.63|1420.88|1419.08|1424.21|1422.41|1420.62|1418.82|0
1585803900000|2020-04-02 05:05:00|1420.95|1419.15|1419.47|1417.67|1421.33|1419.53|1418.52|1416.72|0
1585804200000|2020-04-02 05:10:00|1419.46|1417.66|1415.85|1414.05|1419.46|1417.66|1415.19|1413.39|0
1585804500000|2020-04-02 05:15:00|1416.03|1414.23|1418.55|1416.75|1418.58|1416.78|1416.02|1414.22|0
1585804800000|2020-04-02 05:20:00|1418.53|1416.73|1422.49|1420.69|1423.19|1421.39|1418.3|1416.5|0
1585805100000|2020-04-02 05:25:00|1422.48|1420.68|1420.76|1418.96|1423.61|1421.81|1420.72|1418.92|0
1585805400000|2020-04-02 05:30:00|1420.77|1418.97|1427.43|1425.63|1428.18|1426.38|1420.76|1418.96|0
1585805700000|2020-04-02 05:35:00|1427.44|1425.64|1424.04|1422.24|1428|1426.2|1422.6|1420.8|0
1585806000000|2020-04-02 05:40:00|1424.01|1422.21|1423.29|1421.49|1424.01|1422.21|1420.88|1419.08|0
1585806300000|2020-04-02 05:45:00|1423.3|1421.5|1422.1|1420.3|1423.3|1421.5|1421.5|1419.7|0
1585806600000|2020-04-02 05:50:00|1422.09|1420.29|1420.98|1419.18|1423.21|1421.41|1420.23|1418.43|0
1585806900000|2020-04-02 05:55:00|1420.91|1419.11|1422.59|1420.79|1423.36|1421.56|1419.35|1417.55|0
1585807200000|2020-04-02 06:00:00|1422.44|1420.64|1429.77|1427.97|1430.57|1428.77|1422.42|1420.62|0
1585807500000|2020-04-02 06:05:00|1429.65|1427.85|1428.47|1426.67|1429.81|1428.01|1427.08|1425.28|0
1585807800000|2020-04-02 06:10:00|1428.46|1426.66|1426.68|1424.88|1428.67|1426.87|1425.81|1424.01|0
1585808100000|2020-04-02 06:15:00|1426.67|1424.87|1425.23|1423.43|1426.69|1424.89|1423.46|1421.66|0
1585808400000|2020-04-02 06:20:00|1425.38|1423.58|1424.22|1422.42|1426.36|1424.56|1422.99|1421.19|0
1585808700000|2020-04-02 06:25:00|1424.2|1422.4|1424.57|1422.77|1426.06|1424.26|1424.2|1422.4|0
1585809000000|2020-04-02 06:30:00|1424.58|1422.78|1426.71|1424.91|1426.71|1424.91|1424.07|1422.27|20
1585809300000|2020-04-02 06:35:00|1426.84|1425.04|1427.84|1426.04|1427.84|1426.04|1425.09|1423.29|34
1585809600000|2020-04-02 06:40:00|1427.71|1425.91|1428.71|1426.91|1428.71|1426.91|1427.09|1425.29|37
1585809900000|2020-04-02 06:45:00|1428.59|1426.79|1429.96|1428.16|1430.34|1428.54|1427.84|1426.04|32
1585810200000|2020-04-02 06:50:00|1429.84|1428.04|1435.09|1433.29|1435.34|1433.54|1429.09|1427.29|92
1585810500000|2020-04-02 06:55:00|1435.85|1434.05|1438.08|1436.28|1439.79|1437.99|1435.63|1433.83|0
1585810800000|2020-04-02 07:00:00|1438.1|1436.3|1436.59|1435.79|1440.96|1440.16|1430.59|1429.79|4804
1585811100000|2020-04-02 07:05:00|1436.34|1435.54|1433.09|1432.29|1439.34|1438.54|1431.34|1430.54|2653
1585811400000|2020-04-02 07:10:00|1433.21|1432.41|1431.84|1431.04|1434.96|1434.16|1431.09|1430.29|1735
1585811700000|2020-04-02 07:15:00|1431.96|1431.16|1433.09|1432.29|1433.46|1432.66|1428.09|1427.29|2227
1585812000000|2020-04-02 07:20:00|1433.21|1432.41|1431.34|1430.54|1435.09|1434.29|1429.84|1429.04|1881
1585812300000|2020-04-02 07:25:00|1431.59|1430.79|1426.34|1425.54|1431.84|1431.04|1422.84|1422.04|1853
1585812600000|2020-04-02 07:30:00|1426.21|1425.41|1417.59|1416.79|1426.21|1425.41|1417.46|1416.66|1960
1585812900000|2020-04-02 07:35:00|1417.46|1416.66|1421.34|1420.54|1421.34|1420.54|1416.34|1415.54|1373
1585813200000|2020-04-02 07:40:00|1421.48|1420.68|1422.48|1421.68|1423.23|1422.43|1418.98|1418.18|1229
1585813500000|2020-04-02 07:45:00|1422.98|1422.18|1422.48|1421.68|1423.1|1422.3|1420.48|1419.68|1192
1585813800000|2020-04-02 07:50:00|1422.73|1421.93|1425.6|1424.8|1425.73|1424.93|1419.98|1419.18|1111
1585814100000|2020-04-02 07:55:00|1425.73|1424.93|1427.1|1426.3|1427.6|1426.8|1423.98|1423.18|1339
1585814400000|2020-04-02 08:00:00|1427.23|1426.43|1430.85|1430.05|1431.23|1430.43|1425.23|1424.43|1086
1585814700000|2020-04-02 08:05:00|1430.98|1430.18|1434.35|1433.55|1434.35|1433.55|1428.23|1427.43|2212
1585815000000|2020-04-02 08:10:00|1434.23|1433.43|1433.73|1432.93|1435.85|1435.05|1430.98|1430.18|1796
1585815300000|2020-04-02 08:15:00|1433.98|1433.18|1437.23|1436.43|1437.23|1436.43|1433.85|1433.05|1026
1585815600000|2020-04-02 08:20:00|1437.1|1436.3|1434.73|1433.93|1438.73|1437.93|1433.73|1432.93|1548
1585815900000|2020-04-02 08:25:00|1434.98|1434.18|1434.85|1434.05|1435.6|1434.8|1432.73|1431.93|1256
1585816200000|2020-04-02 08:30:00|1434.98|1434.18|1434.48|1433.68|1435.23|1434.43|1429.98|1429.18|872
1585816500000|2020-04-02 08:35:00|1434.35|1433.55|1434.98|1434.18|1435.48|1434.68|1432.73|1431.93|802
1585816800000|2020-04-02 08:40:00|1434.6|1433.8|1432.73|1431.93|1435.23|1434.43|1431.23|1430.43|808
1585817100000|2020-04-02 08:45:00|1432.85|1432.05|1433.73|1432.93|1434.23|1433.43|1432.1|1431.3|528
1585817400000|2020-04-02 08:50:00|1433.85|1433.05|1432.98|1432.18|1434.98|1434.18|1432.85|1432.05|621
1585817700000|2020-04-02 08:55:00|1433.23|1432.43|1431.98|1431.18|1433.73|1432.93|1431.23|1430.43|1588
1585818000000|2020-04-02 09:00:00|1432.1|1431.3|1433.35|1432.55|1434.73|1433.93|1430.73|1429.93|654
1585818300000|2020-04-02 09:05:00|1433.23|1432.43|1432.98|1432.18|1433.73|1432.93|1431.35|1430.55|854
1585818600000|2020-04-02 09:10:00|1433.1|1432.3|1432.1|1431.3|1433.73|1432.93|1431.1|1430.3|729
1585818900000|2020-04-02 09:15:00|1432.23|1431.43|1434.23|1433.43|1434.48|1433.68|1431.73|1430.93|508
1585819200000|2020-04-02 09:20:00|1434.35|1433.55|1431.73|1430.93|1434.35|1433.55|1431.6|1430.8|444
1585819500000|2020-04-02 09:25:00|1431.6|1430.8|1431.73|1430.93|1432.6|1431.8|1430.48|1429.68|779
1585819800000|2020-04-02 09:30:00|1431.85|1431.05|1432.6|1431.8|1432.98|1432.18|1431.1|1430.3|522
1585820100000|2020-04-02 09:35:00|1432.48|1431.68|1430.35|1429.55|1432.48|1431.68|1430.23|1429.43|525
1585820400000|2020-04-02 09:40:00|1430.48|1429.68|1430.85|1430.05|1430.85|1430.05|1428.23|1427.43|617
1585820700000|2020-04-02 09:45:00|1430.73|1429.93|1429.23|1428.43|1431.6|1430.8|1428.73|1427.93|847
1585821000000|2020-04-02 09:50:00|1429.1|1428.3|1430.23|1429.43|1430.48|1429.68|1428.73|1427.93|496
1585821300000|2020-04-02 09:55:00|1429.98|1429.18|1427.98|1427.18|1430.73|1429.93|1427.85|1427.05|666
1585821600000|2020-04-02 10:00:00|1428.1|1427.3|1425.98|1425.18|1428.48|1427.68|1425.73|1424.93|676
1585821900000|2020-04-02 10:05:00|1426.1|1425.3|1427.23|1426.43|1428.1|1427.3|1426.1|1425.3|470
1585822200000|2020-04-02 10:10:00|1427.35|1426.55|1429.98|1429.18|1430.48|1429.68|1427.35|1426.55|511
1585822500000|2020-04-02 10:15:00|1430.1|1429.3|1431.23|1430.43|1431.23|1430.43|1429.48|1428.68|520
1585822800000|2020-04-02 10:20:00|1431.35|1430.55|1433.35|1432.55|1433.48|1432.68|1431.1|1430.3|652
1585823100000|2020-04-02 10:25:00|1433.23|1432.43|1434.73|1433.93|1436.73|1435.93|1433.23|1432.43|1185
1585823400000|2020-04-02 10:30:00|1434.85|1434.05|1435.98|1435.18|1436.98|1436.18|1434.73|1433.93|919
1585823700000|2020-04-02 10:35:00|1436.23|1435.43|1436.23|1435.43|1437.48|1436.68|1435.73|1434.93|826
1585824000000|2020-04-02 10:40:00|1436.35|1435.55|1437.23|1436.43|1438.1|1437.3|1436.1|1435.3|853
1585824300000|2020-04-02 10:45:00|1437.35|1436.55|1436.98|1436.18|1437.98|1437.18|1436.73|1435.93|517
1585824600000|2020-04-02 10:50:00|1437.1|1436.3|1435.48|1434.68|1437.23|1436.43|1435.1|1434.3|582
1585824900000|2020-04-02 10:55:00|1435.6|1434.8|1436.98|1436.18|1437.35|1436.55|1435.6|1434.8|1136
1585825200000|2020-04-02 11:00:00|1437.1|1436.3|1435.23|1434.43|1437.23|1436.43|1435.1|1434.3|393
1585825500000|2020-04-02 11:05:00|1435.35|1434.55|1433.6|1432.8|1435.98|1435.18|1433.48|1432.68|326
1585825800000|2020-04-02 11:10:00|1433.48|1432.68|1433.6|1432.8|1434.73|1433.93|1432.73|1431.93|396
1585826100000|2020-04-02 11:15:00|1433.73|1432.93|1434.48|1433.68|1434.98|1434.18|1433.48|1432.68|409
1585826400000|2020-04-02 11:20:00|1434.6|1433.8|1435.73|1434.93|1435.85|1435.05|1434.6|1433.8|272
1585826700000|2020-04-02 11:25:00|1435.6|1434.8|1435.73|1434.93|1435.85|1435.05|1434.48|1433.68|219
1585827000000|2020-04-02 11:30:00|1435.48|1434.68|1435.1|1434.3|1435.48|1434.68|1434.35|1433.55|500
1585827300000|2020-04-02 11:35:00|1434.98|1434.18|1434.73|1433.93|1435.85|1435.05|1434.1|1433.3|282
1585827600000|2020-04-02 11:40:00|1434.85|1434.05|1433.48|1432.68|1434.98|1434.18|1432.98|1432.18|600
1585827900000|2020-04-02 11:45:00|1433.73|1432.93|1434.23|1433.43|1435.23|1434.43|1433.73|1432.93|320
1585828200000|2020-04-02 11:50:00|1434.35|1433.55|1433.98|1433.18|1434.98|1434.18|1433.73|1432.93|343
1585828500000|2020-04-02 11:55:00|1433.85|1433.05|1433.1|1432.3|1433.98|1433.18|1432.73|1431.93|586
1585828800000|2020-04-02 12:00:00|1432.98|1432.18|1432.73|1431.93|1434.1|1433.3|1431.98|1431.18|491
1585829100000|2020-04-02 12:05:00|1432.85|1432.05|1430.28|1429.48|1433.48|1432.68|1429.78|1428.98|543
1585829400000|2020-04-02 12:10:00|1430.15|1429.35|1431.15|1430.35|1431.28|1430.48|1430.03|1429.23|251
1585829700000|2020-04-02 12:15:00|1431.03|1430.23|1429.28|1428.48|1431.53|1430.73|1428.78|1427.98|411
1585830000000|2020-04-02 12:20:00|1429.4|1428.6|1428.78|1427.98|1430.15|1429.35|1428.53|1427.73|316
1585830300000|2020-04-02 12:25:00|1428.65|1427.85|1428.15|1427.35|1429.4|1428.6|1427.4|1426.6|628
1585830600000|2020-04-02 12:30:00|1427.78|1426.98|1423.9|1423.1|1429.28|1428.48|1423.78|1422.98|1663
1585830900000|2020-04-02 12:35:00|1424.03|1423.23|1420.15|1419.35|1424.03|1423.23|1418.78|1417.98|1717
1585831200000|2020-04-02 12:40:00|1420.03|1419.23|1421.28|1420.48|1421.9|1421.1|1416.28|1415.48|1781
1585831500000|2020-04-02 12:45:00|1421.15|1420.35|1422.03|1421.23|1423.28|1422.48|1420.4|1419.6|901
1585831800000|2020-04-02 12:50:00|1421.78|1420.98|1416.03|1415.23|1422.4|1421.6|1415.53|1414.73|1141
1585832100000|2020-04-02 12:55:00|1416.15|1415.35|1414.78|1413.98|1418.4|1417.6|1414.65|1413.85|1419
1585832400000|2020-04-02 13:00:00|1414.9|1414.1|1412.65|1411.85|1417.65|1416.85|1411.65|1410.85|1383
1585832700000|2020-04-02 13:05:00|1412.53|1411.73|1406.78|1405.98|1413.78|1412.98|1406.53|1405.73|1580
1585833000000|2020-04-02 13:10:00|1406.15|1405.35|1401.78|1400.98|1408.53|1407.73|1400.28|1399.48|3418
1585833300000|2020-04-02 13:15:00|1401.53|1400.73|1406.28|1405.48|1406.9|1406.1|1401.53|1400.73|2088
1585833600000|2020-04-02 13:20:00|1406.15|1405.35|1411.15|1410.35|1411.15|1410.35|1406.15|1405.35|1741
1585833900000|2020-04-02 13:25:00|1411.28|1410.48|1407.78|1406.98|1411.28|1410.48|1407.28|1406.48|1774
1585834200000|2020-04-02 13:30:00|1407.9|1407.1|1412.9|1412.1|1414.4|1413.6|1405.53|1404.73|2726
1585834500000|2020-04-02 13:35:00|1413.03|1412.23|1414.78|1413.98|1417.4|1416.6|1413.03|1412.23|2413
1585834800000|2020-04-02 13:40:00|1414.9|1414.1|1408.65|1407.85|1415.78|1414.98|1407.78|1406.98|1926
1585835100000|2020-04-02 13:45:00|1408.78|1407.98|1406.15|1405.35|1409.53|1408.73|1403.9|1403.1|3085
1585835400000|2020-04-02 13:50:00|1406.28|1405.48|1403.53|1402.73|1407.53|1406.73|1402.4|1401.6|2637
1585835700000|2020-04-02 13:55:00|1403.4|1402.6|1410.78|1409.98|1412.65|1411.85|1403.28|1402.48|2940
1585836000000|2020-04-02 14:00:00|1410.65|1409.85|1410.28|1409.48|1411.4|1410.6|1407.78|1406.98|2252
1585836300000|2020-04-02 14:05:00|1410.15|1409.35|1414.03|1413.23|1414.03|1413.23|1408.03|1407.23|1788
1585836600000|2020-04-02 14:10:00|1414.35|1413.55|1417.85|1417.05|1418.1|1417.3|1414.35|1413.55|1889
1585836900000|2020-04-02 14:15:00|1417.97|1417.17|1419.35|1418.55|1419.6|1418.8|1414.85|1414.05|2735
1585837200000|2020-04-02 14:20:00|1419.47|1418.67|1419.97|1419.17|1421.1|1420.3|1418.6|1417.8|1639
1585837500000|2020-04-02 14:25:00|1419.85|1419.05|1424.72|1423.92|1424.85|1424.05|1419.6|1418.8|1724
1585837800000|2020-04-02 14:30:00|1424.85|1424.05|1429.6|1428.8|1430.35|1429.55|1423.35|1422.55|3277
1585838100000|2020-04-02 14:35:00|1429.72|1428.92|1435.22|1434.42|1436.1|1435.3|1429.6|1428.8|4144
1585838400000|2020-04-02 14:40:00|1435.1|1434.3|1432.47|1431.67|1435.97|1435.17|1430.35|1429.55|3652
1585838700000|2020-04-02 14:45:00|1432.6|1431.8|1430.35|1429.55|1434.85|1434.05|1428.6|1427.8|3222
1585839000000|2020-04-02 14:50:00|1430.47|1429.67|1426.35|1425.55|1433.1|1432.3|1426.1|1425.3|2324
1585839300000|2020-04-02 14:55:00|1426.6|1425.8|1429.6|1428.8|1431.22|1430.42|1426.6|1425.8|2647
1585839600000|2020-04-02 15:00:00|1429.47|1428.67|1423.85|1423.05|1430.47|1429.67|1422.85|1422.05|4327
1585839900000|2020-04-02 15:05:00|1424.1|1423.3|1415.85|1415.05|1424.6|1423.8|1415.72|1414.92|3288
1585840200000|2020-04-02 15:10:00|1415.72|1414.92|1420.1|1419.3|1420.97|1420.17|1415.47|1414.67|2614
1585840500000|2020-04-02 15:15:00|1420.22|1419.42|1421.1|1420.3|1423.1|1422.3|1419.72|1418.92|3989
1585840800000|2020-04-02 15:20:00|1421.22|1420.42|1422.94|1421.14|1424.85|1424.05|1420.85|1420.05|4272
1585841100000|2020-04-02 15:25:00|1420.47|1418.67|1419.57|1417.77|1420.5|1418.7|1415.56|1413.76|1521
1585841400000|2020-04-02 15:30:00|1419.55|1417.75|1425.74|1423.94|1426.99|1425.19|1419.21|1417.41|562
1585841700000|2020-04-02 15:35:00|1425.62|1423.82|1421.99|1420.19|1425.99|1424.19|1421.62|1419.82|175
1585842000000|2020-04-02 15:40:00|1421.87|1420.07|1427.37|1425.57|1428.24|1426.44|1421.87|1420.07|97
1585842300000|2020-04-02 15:45:00|1426.62|1424.82|1427.87|1426.07|1427.87|1426.07|1425.49|1423.69|13
1585842600000|2020-04-02 15:50:00|1427.74|1425.94|1427.62|1425.82|1428.74|1426.94|1426.62|1424.82|45
1585842900000|2020-04-02 15:55:00|1427.49|1425.69|1429.63|1427.83|1429.87|1428.07|1427.49|1425.69|80
1585843200000|2020-04-02 16:00:00|1429.66|1427.86|1428.03|1426.23|1430.16|1428.36|1426.88|1425.08|0
1585843500000|2020-04-02 16:05:00|1428.02|1426.22|1427.87|1426.07|1430.17|1428.37|1427.4|1425.6|0
1585843800000|2020-04-02 16:10:00|1427.89|1426.09|1430.23|1428.43|1432.17|1430.37|1426.92|1425.12|0
1585844100000|2020-04-02 16:15:00|1430.21|1428.41|1428.42|1426.62|1430.21|1428.41|1427.81|1426.01|0
1585844400000|2020-04-02 16:20:00|1428.43|1426.63|1426.38|1424.58|1429.49|1427.69|1426.16|1424.36|0
1585844700000|2020-04-02 16:25:00|1426.44|1424.64|1426.48|1424.68|1429.11|1427.31|1425.99|1424.19|0
1585845000000|2020-04-02 16:30:00|1426.49|1424.69|1424.47|1422.67|1428.01|1426.21|1424.45|1422.65|0
1585845300000|2020-04-02 16:35:00|1424.48|1422.68|1426.54|1424.74|1427.24|1425.44|1424.47|1422.67|0
1585845600000|2020-04-02 16:40:00|1426.69|1424.89|1428.83|1427.03|1428.94|1427.14|1425.4|1423.6|0
1585845900000|2020-04-02 16:45:00|1428.85|1427.05|1430.39|1428.59|1430.45|1428.65|1427.32|1425.52|0
1585846200000|2020-04-02 16:50:00|1430.4|1428.6|1430.51|1428.71|1431.41|1429.61|1429.44|1427.64|0
1585846500000|2020-04-02 16:55:00|1430.49|1428.69|1428.48|1426.68|1430.49|1428.69|1427.43|1425.63|0
1585846800000|2020-04-02 17:00:00|1428.49|1426.69|1428.33|1426.53|1431.15|1429.35|1427.4|1425.6|0
1585847100000|2020-04-02 17:05:00|1428.27|1426.47|1425.41|1423.61|1428.27|1426.47|1425.36|1423.56|0
1585847400000|2020-04-02 17:10:00|1425.35|1423.55|1422.06|1420.26|1425.62|1423.82|1421.56|1419.76|0
1585847700000|2020-04-02 17:15:00|1422.08|1420.28|1418.63|1416.83|1423.1|1421.3|1418.63|1416.83|0
1585848000000|2020-04-02 17:20:00|1418.49|1416.69|1419.69|1417.89|1421.31|1419.51|1417.63|1415.83|0
1585848300000|2020-04-02 17:25:00|1419.71|1417.91|1416.51|1414.71|1420.22|1418.42|1415.94|1414.14|0
1585848600000|2020-04-02 17:30:00|1416.49|1414.69|1416.4|1414.6|1416.95|1415.15|1414.9|1413.1|0
1585848900000|2020-04-02 17:35:00|1416.38|1414.58|1415.56|1413.76|1417.94|1416.14|1415.38|1413.58|0
1585849200000|2020-04-02 17:40:00|1415.55|1413.75|1418.33|1416.53|1418.8|1417|1415.54|1413.74|0
1585849500000|2020-04-02 17:45:00|1418.32|1416.52|1415.93|1414.13|1418.32|1416.52|1415.81|1414.01|0
1585849800000|2020-04-02 17:50:00|1415.91|1414.11|1418.89|1417.09|1419.81|1418.01|1415.42|1413.62|0
1585850100000|2020-04-02 17:55:00|1418.88|1417.08|1415.71|1413.91|1418.88|1417.08|1414.76|1412.96|0
1585850400000|2020-04-02 18:00:00|1415.72|1413.92|1411.32|1409.52|1415.73|1413.93|1410.79|1408.99|0
1585850700000|2020-04-02 18:05:00|1411.3|1409.5|1408.92|1407.12|1411.87|1410.07|1408.55|1406.75|0
1585851000000|2020-04-02 18:10:00|1408.93|1407.13|1412.88|1411.08|1412.89|1411.09|1407.87|1406.07|0
1585851300000|2020-04-02 18:15:00|1412.87|1411.07|1408.05|1406.25|1413.79|1411.99|1408.05|1406.25|0
1585851600000|2020-04-02 18:20:00|1407.91|1406.11|1408.74|1406.94|1409.88|1408.08|1407.15|1405.35|0
1585851900000|2020-04-02 18:25:00|1408.76|1406.96|1412.21|1410.41|1412.71|1410.91|1408.23|1406.43|0
1585852200000|2020-04-02 18:30:00|1412.19|1410.39|1411.26|1409.46|1413.74|1411.94|1409.21|1407.41|0
1585852500000|2020-04-02 18:35:00|1411.28|1409.48|1413.96|1412.16|1414.28|1412.48|1410.83|1409.03|0
1585852800000|2020-04-02 18:40:00|1413.81|1412.01|1410.07|1408.27|1414.28|1412.48|1410.07|1408.27|0
1585853100000|2020-04-02 18:45:00|1410.09|1408.29|1410.21|1408.41|1413.24|1411.44|1409|1407.2|0
1585853400000|2020-04-02 18:50:00|1410.18|1408.38|1414.92|1413.12|1416.54|1414.74|1409.65|1407.85|0
1585853700000|2020-04-02 18:55:00|1414.9|1413.1|1418.54|1416.74|1419|1417.2|1413.94|1412.14|0
1585854000000|2020-04-02 19:00:00|1418.55|1416.75|1417.93|1416.13|1420.8|1419|1416.57|1414.77|0
1585854300000|2020-04-02 19:05:00|1418.08|1416.28|1418.66|1416.86|1419.14|1417.34|1415.47|1413.67|0
1585854600000|2020-04-02 19:10:00|1418.67|1416.87|1416.24|1414.44|1419.19|1417.39|1415.15|1413.35|0
1585854900000|2020-04-02 19:15:00|1416.22|1414.42|1420.27|1418.47|1420.34|1418.54|1415.72|1413.92|0
1585855200000|2020-04-02 19:20:00|1420.23|1418.43|1420.61|1418.81|1421.7|1419.9|1419.25|1417.45|0
1585855500000|2020-04-02 19:25:00|1420.59|1418.79|1419.55|1417.75|1421.59|1419.79|1417.93|1416.13|0
1585855800000|2020-04-02 19:30:00|1419.57|1417.77|1416.58|1414.78|1421.17|1419.37|1416.36|1414.56|0
1585856100000|2020-04-02 19:35:00|1416.6|1414.8|1414.51|1412.71|1418.22|1416.42|1413.86|1412.06|0
1585856400000|2020-04-02 19:40:00|1414.53|1412.73|1421.75|1419.95|1422.24|1420.44|1414.4|1412.6|0
1585856700000|2020-04-02 19:45:00|1421.76|1419.96|1419.53|1417.73|1423.75|1421.95|1417.6|1415.8|0
1585857000000|2020-04-02 19:50:00|1419.68|1417.88|1426.82|1425.02|1427.32|1425.52|1419.68|1417.88|0
1585857300000|2020-04-02 19:55:00|1426.84|1425.04|1427.19|1425.39|1429.34|1427.54|1424.29|1422.49|0
1585857600000|2020-04-02 20:00:00|1427.13|1425.33|1427.86|1426.06|1431.05|1429.25|1425.97|1424.17|0
1585857900000|2020-04-02 20:05:00|1427.84|1426.04|1429.37|1427.57|1430.18|1428.38|1427.38|1425.58|0
1585858200000|2020-04-02 20:10:00|1429.39|1427.59|1426.89|1425.09|1429.66|1427.86|1426.28|1424.48|0
1585858500000|2020-04-02 20:15:00|1426.97|1425.17|1426.87|1425.07|1427.37|1425.57|1426.79|1424.99|0
1585858800000|2020-04-02 20:20:00|1426.84|1425.04|1426.52|1424.72|1426.92|1425.12|1426.4|1424.6|0
1585859100000|2020-04-02 20:25:00|1426.6|1424.8|1426.78|1424.98|1426.86|1425.06|1426.52|1424.72|0
1585859400000|2020-04-02 20:30:00|1426.76|1424.96|1428.98|1427.18|1429.22|1427.42|1426.72|1424.92|0
1585859700000|2020-04-02 20:35:00|1429|1427.2|1429.34|1427.54|1429.56|1427.76|1429|1427.2|0
1585860000000|2020-04-02 20:40:00|1429.32|1427.52|1426.78|1424.98|1429.48|1427.68|1426.32|1424.52|0
1585860300000|2020-04-02 20:45:00|1426.8|1425|1428.3|1426.5|1428.63|1426.83|1425.85|1424.05|0
1585860600000|2020-04-02 20:50:00|1428.32|1426.52|1427.37|1425.57|1428.64|1426.84|1426.79|1424.99|0
1585860900000|2020-04-02 20:55:00|1427.39|1425.59|1426.67|1424.87|1428.16|1426.36|1426.31|1424.51|0
1585861200000|2020-04-02 21:00:00|1426.69|1424.89|1426.66|1424.86|1427.05|1425.25|1426.38|1424.58|0
1585861500000|2020-04-02 21:05:00|1426.7|1424.9|1426.36|1424.56|1426.78|1424.98|1426.36|1424.56|0
1585861800000|2020-04-02 21:10:00|1426.44|1424.64|1426.52|1424.72|1426.72|1424.92|1426.28|1424.48|0
1585862100000|2020-04-02 21:15:00|1426.48|1424.68|1426.46|1424.66|1426.6|1424.8|1426.36|1424.56|0
1585862400000|2020-04-02 21:20:00|1426.5|1424.7|1426.34|1424.54|1426.62|1424.82|1426.34|1424.54|0
1585862700000|2020-04-02 21:25:00|1426.42|1424.62|1425.81|1424.01|1426.52|1424.72|1425.81|1424.01|0
1585863000000|2020-04-02 21:30:00|1425.85|1424.05|1426.32|1424.52|1426.32|1424.52|1425.53|1423.73|0
1585863300000|2020-04-02 21:35:00|1426.28|1424.48|1426.4|1424.6|1426.4|1424.6|1426.24|1424.44|0
1585863600000|2020-04-02 21:40:00|1426.36|1424.56|1426.46|1424.66|1426.46|1424.66|1426.36|1424.56|0
1585863900000|2020-04-02 21:45:00|1426.58|1424.78|1426.88|1425.08|1426.88|1425.08|1426.5|1424.7|0
1585864200000|2020-04-02 21:50:00|1426.8|1425|1427.4|1425.6|1427.56|1425.76|1426.8|1425|0
1585864500000|2020-04-02 21:55:00|1427.32|1425.52|1427.44|1425.64|1427.52|1425.72|1427.28|1425.48|0
1585864800000|2020-04-02 22:00:00|1427.42|1425.62|1425.21|1423.41|1427.42|1425.62|1423.56|1421.76|0
1585865100000|2020-04-02 22:05:00|1425.22|1423.42|1426.83|1425.03|1427.31|1425.51|1425.16|1423.36|0
1585865400000|2020-04-02 22:10:00|1426.85|1425.05|1428.35|1426.55|1429.81|1428.01|1426.85|1425.05|0
1585865700000|2020-04-02 22:15:00|1428.38|1426.58|1429.17|1427.37|1429.51|1427.71|1427.9|1426.1|0
1585866000000|2020-04-02 22:20:00|1429.18|1427.38|1429.41|1427.61|1431.12|1429.32|1429.09|1427.29|0
1585866300000|2020-04-02 22:25:00|1429.29|1427.49|1429.48|1427.68|1430.12|1428.32|1429|1427.2|0
1585866600000|2020-04-02 22:30:00|1429.47|1427.67|1428.32|1426.52|1429.63|1427.83|1428.32|1426.52|0
1585866900000|2020-04-02 22:35:00|1428.34|1426.54|1427.39|1425.59|1428.76|1426.96|1426.91|1425.11|0
1585867200000|2020-04-02 22:40:00|1427.4|1425.6|1425.54|1423.74|1427.73|1425.93|1425.54|1423.74|0
1585867500000|2020-04-02 22:45:00|1425.56|1423.76|1426.94|1425.14|1427.13|1425.33|1425.56|1423.76|0
1585867800000|2020-04-02 22:50:00|1426.96|1425.16|1427.52|1425.72|1427.66|1425.86|1426.89|1425.09|0
1585868100000|2020-04-02 22:55:00|1427.51|1425.71|1428.46|1426.66|1428.79|1426.99|1427.13|1425.33|0
1585868400000|2020-04-02 23:00:00|1428.4|1426.6|1428.37|1426.57|1429.53|1427.73|1427.73|1425.93|0
1585868700000|2020-04-02 23:05:00|1428.38|1426.58|1427.5|1425.7|1429.19|1427.39|1427.5|1425.7|0
1585869000000|2020-04-02 23:10:00|1427.51|1425.71|1426.21|1424.41|1427.74|1425.94|1425.42|1423.62|0
1585869300000|2020-04-02 23:15:00|1426.09|1424.29|1426.97|1425.17|1426.97|1425.17|1426.04|1424.24|0
1585869600000|2020-04-02 23:20:00|1426.99|1425.19|1426.28|1424.48|1427.21|1425.41|1426.28|1424.48|0
1585869900000|2020-04-02 23:25:00|1426.26|1424.46|1426.23|1424.43|1426.76|1424.96|1426.04|1424.24|0
1585870200000|2020-04-02 23:30:00|1426.24|1424.44|1424.48|1422.68|1426.38|1424.58|1424.33|1422.53|0
1585870500000|2020-04-02 23:35:00|1424.47|1422.67|1422.23|1420.43|1425.69|1423.89|1422.15|1420.35|0
1585870800000|2020-04-02 23:40:00|1422.24|1420.44|1420.01|1418.21|1423.1|1421.3|1419.66|1417.86|0
1585871100000|2020-04-02 23:45:00|1419.98|1418.18|1420.52|1418.72|1422|1420.2|1419.84|1418.04|0
1585871400000|2020-04-02 23:50:00|1420.53|1418.73|1420.58|1418.78|1421.71|1419.91|1420.39|1418.59|0
1585871700000|2020-04-02 23:55:00|1420.57|1418.77|1421.72|1419.92|1422.19|1420.39|1420.37|1418.57|0
1585872000000|2020-04-03 00:00:00|1421.65|1419.85|1423.96|1422.16|1424.94|1423.14|1420.74|1418.94|0
1585872300000|2020-04-03 00:05:00|1423.72|1421.92|1421.42|1419.62|1423.91|1422.11|1420.99|1419.19|0
1585872600000|2020-04-03 00:10:00|1421.39|1419.59|1421.09|1419.29|1423.33|1421.53|1420.79|1418.99|0
1585872900000|2020-04-03 00:15:00|1421.05|1419.25|1419.97|1418.17|1423.32|1421.52|1418.43|1416.63|0
1585873200000|2020-04-03 00:20:00|1419.96|1418.16|1422.33|1420.53|1422.33|1420.53|1418.98|1417.18|0
1585873500000|2020-04-03 00:25:00|1422.31|1420.51|1422.35|1420.55|1423.97|1422.17|1421.77|1419.97|0
1585873800000|2020-04-03 00:30:00|1422.34|1420.54|1420.98|1419.18|1422.44|1420.64|1420.25|1418.45|0
1585874100000|2020-04-03 00:35:00|1421.04|1419.24|1421.88|1420.08|1423.36|1421.56|1420.94|1419.14|0
1585874400000|2020-04-03 00:40:00|1421.87|1420.07|1420.37|1418.57|1422.75|1420.95|1419.86|1418.06|0
1585874700000|2020-04-03 00:45:00|1420.36|1418.56|1419.08|1417.28|1420.36|1418.56|1417.9|1416.1|0
1585875000000|2020-04-03 00:50:00|1419.09|1417.29|1418.55|1416.75|1420.32|1418.52|1418.29|1416.49|0
1585875300000|2020-04-03 00:55:00|1418.48|1416.68|1419.89|1418.09|1420.72|1418.92|1418.29|1416.49|0
1585875600000|2020-04-03 01:00:00|1419.88|1418.08|1417.71|1415.91|1419.88|1418.08|1415.99|1414.19|0
1585875900000|2020-04-03 01:05:00|1417.69|1415.89|1419.11|1417.31|1419.86|1418.06|1417.39|1415.59|0
1585876200000|2020-04-03 01:10:00|1419.33|1417.53|1420.84|1419.04|1420.85|1419.05|1418.43|1416.63|0
1585876500000|2020-04-03 01:15:00|1420.81|1419.01|1418.51|1416.71|1420.81|1419.01|1418.41|1416.61|0
1585876800000|2020-04-03 01:20:00|1418.66|1416.86|1418.98|1417.18|1420.38|1418.58|1418.64|1416.84|0
1585877100000|2020-04-03 01:25:00|1418.99|1417.19|1419.03|1417.23|1422.32|1420.52|1418.78|1416.98|0
1585877400000|2020-04-03 01:30:00|1419.02|1417.22|1423.91|1422.11|1424.38|1422.58|1418.53|1416.73|0
1585877700000|2020-04-03 01:35:00|1424.12|1422.32|1425.27|1423.47|1425.54|1423.74|1422.88|1421.08|0
1585878000000|2020-04-03 01:40:00|1425.06|1423.26|1422.25|1420.45|1425.74|1423.94|1421.31|1419.51|0
1585878300000|2020-04-03 01:45:00|1422.23|1420.43|1424.08|1422.28|1424.09|1422.29|1421.98|1420.18|0
1585878600000|2020-04-03 01:50:00|1424.09|1422.29|1423.91|1422.11|1425.1|1423.3|1423.13|1421.33|0
1585878900000|2020-04-03 01:55:00|1423.9|1422.1|1424.64|1422.84|1424.85|1423.05|1422.47|1420.67|0
1585879200000|2020-04-03 02:00:00|1424.65|1422.85|1423.65|1421.85|1425.09|1423.29|1423.65|1421.85|0
1585879500000|2020-04-03 02:05:00|1423.68|1421.88|1422.47|1420.67|1424.14|1422.34|1421.22|1419.42|0
1585879800000|2020-04-03 02:10:00|1422.46|1420.66|1421.62|1419.82|1422.7|1420.9|1420.26|1418.46|0
1585880100000|2020-04-03 02:15:00|1421.61|1419.81|1419.2|1417.4|1422.55|1420.75|1418.71|1416.91|0
1585880400000|2020-04-03 02:20:00|1419.19|1417.39|1419.44|1417.64|1419.93|1418.13|1417.47|1415.67|0
1585880700000|2020-04-03 02:25:00|1419.41|1417.61|1419.26|1417.46|1419.98|1418.18|1418.52|1416.72|0
1585881000000|2020-04-03 02:30:00|1419.27|1417.47|1419.74|1417.94|1419.74|1417.94|1417.85|1416.05|0
1585881300000|2020-04-03 02:35:00|1419.95|1418.15|1418.8|1417|1419.95|1418.15|1418.04|1416.24|0
1585881600000|2020-04-03 02:40:00|1418.82|1417.02|1419.3|1417.5|1419.98|1418.18|1418.55|1416.75|0
1585881900000|2020-04-03 02:45:00|1419.28|1417.48|1418.17|1416.37|1420.52|1418.72|1417.91|1416.11|0
1585882200000|2020-04-03 02:50:00|1418.16|1416.36|1417.94|1416.14|1418.63|1416.83|1417.18|1415.38|0
1585882500000|2020-04-03 02:55:00|1417.93|1416.13|1418.46|1416.66|1419.62|1417.82|1417.93|1416.13|0
1585882800000|2020-04-03 03:00:00|1418.45|1416.65|1419.02|1417.22|1419.58|1417.78|1418.45|1416.65|0
1585883100000|2020-04-03 03:05:00|1419.01|1417.21|1418.89|1417.09|1419.56|1417.76|1418.35|1416.55|0
1585883400000|2020-04-03 03:10:00|1418.87|1417.07|1417.54|1415.74|1418.88|1417.08|1416.89|1415.09|0
1585883700000|2020-04-03 03:15:00|1417.55|1415.75|1417.35|1415.55|1418|1416.2|1417.1|1415.3|0
1585884000000|2020-04-03 03:20:00|1417.28|1415.48|1415.58|1413.78|1417.28|1415.48|1414.9|1413.1|0
1585884300000|2020-04-03 03:25:00|1415.56|1413.76|1416.98|1415.18|1417.7|1415.9|1415.12|1413.32|0
1585884600000|2020-04-03 03:30:00|1416.99|1415.19|1414.08|1412.28|1417.23|1415.43|1413.4|1411.6|0
1585884900000|2020-04-03 03:35:00|1414.09|1412.29|1415.7|1413.9|1416.38|1414.58|1413.83|1412.03|0
1585885200000|2020-04-03 03:40:00|1415.72|1413.92|1414.66|1412.86|1416.65|1414.85|1414.47|1412.67|0
1585885500000|2020-04-03 03:45:00|1414.67|1412.87|1414.74|1412.94|1415.24|1413.44|1413.75|1411.95|0
1585885800000|2020-04-03 03:50:00|1414.72|1412.92|1415.24|1413.44|1415.72|1413.92|1414.04|1412.24|0
1585886100000|2020-04-03 03:55:00|1415.25|1413.45|1415.39|1413.59|1416.14|1414.34|1414.72|1412.92|0
1585886400000|2020-04-03 04:00:00|1415.41|1413.61|1416.01|1414.21|1416.01|1414.21|1413.72|1411.92|0
1585886700000|2020-04-03 04:05:00|1416|1414.2|1413.31|1411.51|1416.02|1414.22|1413.29|1411.49|0
1585887000000|2020-04-03 04:10:00|1413.32|1411.52|1411.79|1409.99|1413.79|1411.99|1411.06|1409.26|0
1585887300000|2020-04-03 04:15:00|1411.8|1410|1410.4|1408.6|1412.71|1410.91|1410.37|1408.57|0
1585887600000|2020-04-03 04:20:00|1410.42|1408.62|1411.75|1409.95|1411.77|1409.97|1410.37|1408.57|0
1585887900000|2020-04-03 04:25:00|1411.76|1409.96|1411.38|1409.58|1412.68|1410.88|1411.38|1409.58|0
1585888200000|2020-04-03 04:30:00|1411.23|1409.43|1410.73|1408.93|1411.27|1409.47|1409.84|1408.04|0
1585888500000|2020-04-03 04:35:00|1410.66|1408.86|1409.83|1408.03|1411.22|1409.42|1408.9|1407.1|0
1585888800000|2020-04-03 04:40:00|1409.82|1408.02|1410.76|1408.96|1411.31|1409.51|1409.82|1408.02|0
1585889100000|2020-04-03 04:45:00|1410.77|1408.97|1412.13|1410.33|1413.55|1411.75|1410.75|1408.95|0
1585889400000|2020-04-03 04:50:00|1412.12|1410.32|1410.52|1408.72|1412.55|1410.75|1410.27|1408.47|0
1585889700000|2020-04-03 04:55:00|1410.51|1408.71|1412|1410.2|1412.04|1410.24|1410.05|1408.25|0
1585890000000|2020-04-03 05:00:00|1411.99|1410.19|1413.4|1411.6|1413.88|1412.08|1411.52|1409.72|0
1585890300000|2020-04-03 05:05:00|1413.42|1411.62|1412.59|1410.79|1413.57|1411.77|1411.63|1409.83|0
1585890600000|2020-04-03 05:10:00|1412.57|1410.77|1408.19|1406.39|1412.86|1411.06|1408.18|1406.38|0
1585890900000|2020-04-03 05:15:00|1408.18|1406.38|1407.96|1406.16|1408.97|1407.17|1407.95|1406.15|0
1585891200000|2020-04-03 05:20:00|1407.95|1406.15|1409.92|1408.12|1409.99|1408.19|1407.73|1405.93|0
1585891500000|2020-04-03 05:25:00|1409.85|1408.05|1407.94|1406.14|1409.85|1408.05|1407.07|1405.27|0
1585891800000|2020-04-03 05:30:00|1407.93|1406.13|1409.8|1408|1410.22|1408.42|1407.41|1405.61|0
1585892100000|2020-04-03 05:35:00|1409.81|1408.01|1412.44|1410.64|1412.87|1411.07|1409.27|1407.47|0
1585892400000|2020-04-03 05:40:00|1412.45|1410.65|1414.6|1412.8|1416.87|1415.07|1412.24|1410.44|0
1585892700000|2020-04-03 05:45:00|1414.54|1412.74|1414.73|1412.93|1415.68|1413.88|1412.73|1410.93|0
1585893000000|2020-04-03 05:50:00|1414.74|1412.94|1415.32|1413.52|1415.46|1413.66|1412.52|1410.72|0
1585893300000|2020-04-03 05:55:00|1415.33|1413.53|1418.24|1416.44|1420.09|1418.29|1415.33|1413.53|0
1585893600000|2020-04-03 06:00:00|1417.97|1416.17|1414.35|1412.55|1417.97|1416.17|1413.87|1412.07|0
1585893900000|2020-04-03 06:05:00|1414.49|1412.69|1412.26|1410.46|1414.93|1413.13|1411.44|1409.64|0
1585894200000|2020-04-03 06:10:00|1412.28|1410.48|1412.53|1410.73|1414.57|1412.77|1411.79|1409.99|0
1585894500000|2020-04-03 06:15:00|1412.54|1410.74|1414.15|1412.35|1414.68|1412.88|1412.54|1410.74|0
1585894800000|2020-04-03 06:20:00|1414.16|1412.36|1413.02|1411.22|1414.17|1412.37|1411.66|1409.86|0
1585895100000|2020-04-03 06:25:00|1413.03|1411.23|1412.64|1410.84|1413.96|1412.16|1412.09|1410.29|0
1585895400000|2020-04-03 06:30:00|1412.58|1410.78|1415.62|1413.82|1416.87|1415.07|1412.4|1410.6|63
1585895700000|2020-04-03 06:35:00|1415.74|1413.94|1413.74|1411.94|1416.99|1415.19|1413.74|1411.94|38
1585896000000|2020-04-03 06:40:00|1413.87|1412.07|1414.49|1412.69|1414.49|1412.69|1412.87|1411.07|19
1585896300000|2020-04-03 06:45:00|1414.62|1412.82|1421.37|1419.57|1433.49|1431.69|1414.49|1412.69|57
1585896600000|2020-04-03 06:50:00|1421.49|1419.69|1423.12|1421.32|1424.87|1423.07|1420.87|1419.07|110
1585896900000|2020-04-03 06:55:00|1422.38|1420.58|1422.54|1420.74|1424.29|1422.49|1420.01|1418.21|0
1585897200000|2020-04-03 07:00:00|1422.1|1420.3|1425.74|1424.94|1427.99|1427.19|1419.99|1419.19|3153
1585897500000|2020-04-03 07:05:00|1425.87|1425.07|1421.37|1420.57|1429.49|1428.69|1420.62|1419.82|2252
1585897800000|2020-04-03 07:10:00|1421.49|1420.69|1421.49|1420.69|1423.74|1422.94|1420.49|1419.69|1530
1585898100000|2020-04-03 07:15:00|1421.37|1420.57|1416.74|1415.94|1422.12|1421.32|1414.12|1413.32|1479
1585898400000|2020-04-03 07:20:00|1416.62|1415.82|1415.24|1414.44|1417.12|1416.32|1412.62|1411.82|1406
1585898700000|2020-04-03 07:25:00|1415.12|1414.32|1421.12|1420.32|1421.87|1421.07|1415.12|1414.32|1197
1585899000000|2020-04-03 07:30:00|1421.24|1420.44|1423.37|1422.57|1424.37|1423.57|1419.37|1418.57|1042
1585899300000|2020-04-03 07:35:00|1423.49|1422.69|1422.12|1421.32|1425.62|1424.82|1419.37|1418.57|1928
1585899600000|2020-04-03 07:40:00|1421.99|1421.19|1424.62|1423.82|1427.24|1426.44|1421.12|1420.32|1366
1585899900000|2020-04-03 07:45:00|1424.74|1423.94|1424.94|1424.14|1425.87|1425.07|1423.36|1422.56|1026
1585900200000|2020-04-03 07:50:00|1424.81|1424.01|1423.7|1422.9|1427.7|1426.9|1423.45|1422.65|637
1585900500000|2020-04-03 07:55:00|1423.83|1423.03|1423.83|1423.03|1426.45|1425.65|1421.95|1421.15|915
1585900800000|2020-04-03 08:00:00|1423.7|1422.9|1426.7|1425.9|1427.2|1426.4|1423.08|1422.28|819
1585901100000|2020-04-03 08:05:00|1426.83|1426.03|1430.08|1429.28|1430.33|1429.53|1426.2|1425.4|1006
1585901400000|2020-04-03 08:10:00|1430.2|1429.4|1428.95|1428.15|1430.2|1429.4|1428.08|1427.28|814
1585901700000|2020-04-03 08:15:00|1428.83|1428.03|1428.08|1427.28|1430.08|1429.28|1427.58|1426.78|784
1585902000000|2020-04-03 08:20:00|1428.2|1427.4|1425.83|1425.03|1428.2|1427.4|1425.08|1424.28|580
1585902300000|2020-04-03 08:25:00|1425.95|1425.15|1425.45|1424.65|1426.33|1425.53|1423.58|1422.78|664
1585902600000|2020-04-03 08:30:00|1425.58|1424.78|1424.33|1423.53|1426.08|1425.28|1423.08|1422.28|698
1585902900000|2020-04-03 08:35:00|1424.2|1423.4|1423.83|1423.03|1425.2|1424.4|1422.58|1421.78|745
1585903200000|2020-04-03 08:40:00|1423.95|1423.15|1425.08|1424.28|1425.08|1424.28|1421.58|1420.78|645
1585903500000|2020-04-03 08:45:00|1425.2|1424.4|1424.45|1423.65|1425.83|1425.03|1424.33|1423.53|336
1585903800000|2020-04-03 08:50:00|1424.33|1423.53|1423.45|1422.65|1424.33|1423.53|1421.58|1420.78|502
1585904100000|2020-04-03 08:55:00|1423.33|1422.53|1423.33|1422.53|1424.58|1423.78|1423.2|1422.4|426
1585904400000|2020-04-03 09:00:00|1423.45|1422.65|1423.83|1423.03|1426.33|1425.53|1423.33|1422.53|810
1585904700000|2020-04-03 09:05:00|1424.08|1423.28|1424.33|1423.53|1425.08|1424.28|1422.45|1421.65|495
1585905000000|2020-04-03 09:10:00|1424.2|1423.4|1424.33|1423.53|1425.58|1424.78|1423.7|1422.9|405
1585905300000|2020-04-03 09:15:00|1424.45|1423.65|1421.83|1421.03|1424.58|1423.78|1421.83|1421.03|855
1585905600000|2020-04-03 09:20:00|1421.7|1420.9|1420.33|1419.53|1422.08|1421.28|1419.08|1418.28|672
1585905900000|2020-04-03 09:25:00|1420.2|1419.4|1423.33|1422.53|1423.83|1423.03|1419.7|1418.9|569
1585906200000|2020-04-03 09:30:00|1423.45|1422.65|1421.7|1420.9|1423.58|1422.78|1421.58|1420.78|554
1585906500000|2020-04-03 09:35:00|1421.83|1421.03|1420.7|1419.9|1422.83|1422.03|1420.08|1419.28|883
1585906800000|2020-04-03 09:40:00|1420.58|1419.78|1422.58|1421.78|1424.33|1423.53|1420.58|1419.78|952
1585907100000|2020-04-03 09:45:00|1422.45|1421.65|1421.83|1421.03|1422.83|1422.03|1420.45|1419.65|457
1585907400000|2020-04-03 09:50:00|1421.95|1421.15|1423.33|1422.53|1424.33|1423.53|1421.08|1420.28|604
1585907700000|2020-04-03 09:55:00|1423.45|1422.65|1425.33|1424.53|1425.33|1424.53|1422.83|1422.03|752
1585908000000|2020-04-03 10:00:00|1425.45|1424.65|1423.83|1423.03|1425.58|1424.78|1423.58|1422.78|814
1585908300000|2020-04-03 10:05:00|1423.95|1423.15|1425.08|1424.28|1425.2|1424.4|1423.95|1423.15|610
1585908600000|2020-04-03 10:10:00|1425.2|1424.4|1424.45|1423.65|1425.33|1424.53|1423.33|1422.53|665
1585908900000|2020-04-03 10:15:00|1424.58|1423.78|1422.58|1421.78|1424.95|1424.15|1421.95|1421.15|695
1585909200000|2020-04-03 10:20:00|1422.7|1421.9|1423.83|1423.03|1424.33|1423.53|1422.08|1421.28|473
1585909500000|2020-04-03 10:25:00|1423.95|1423.15|1424.33|1423.53|1425.2|1424.4|1423.58|1422.78|402
1585909800000|2020-04-03 10:30:00|1424.45|1423.65|1425.83|1425.03|1425.95|1425.15|1424.2|1423.4|541
1585910100000|2020-04-03 10:35:00|1425.95|1425.15|1424.33|1423.53|1426.2|1425.4|1424.2|1423.4|522
1585910400000|2020-04-03 10:40:00|1424.2|1423.4|1423.2|1422.4|1424.33|1423.53|1422.58|1421.78|386
1585910700000|2020-04-03 10:45:00|1423.33|1422.53|1424.83|1424.03|1425.58|1424.78|1423.33|1422.53|427
1585911000000|2020-04-03 10:50:00|1424.7|1423.9|1425.08|1424.28|1425.95|1425.15|1424.7|1423.9|351
1585911300000|2020-04-03 10:55:00|1425.2|1424.4|1423.33|1422.53|1425.58|1424.78|1423.08|1422.28|462
1585911600000|2020-04-03 11:00:00|1423.2|1422.4|1425.58|1424.78|1425.58|1424.78|1422.2|1421.4|632
1585911900000|2020-04-03 11:05:00|1425.45|1424.65|1422.33|1421.53|1425.83|1425.03|1421.83|1421.03|477
1585912200000|2020-04-03 11:10:00|1422.2|1421.4|1422.7|1421.9|1423.33|1422.53|1422.08|1421.28|423
1585912500000|2020-04-03 11:15:00|1422.58|1421.78|1421.83|1421.03|1423.7|1422.9|1421.2|1420.4|469
1585912800000|2020-04-03 11:20:00|1421.95|1421.15|1422.83|1422.03|1423.2|1422.4|1421.83|1421.03|600
1585913100000|2020-04-03 11:25:00|1422.7|1421.9|1422.08|1421.28|1422.83|1422.03|1421.2|1420.4|533
1585913400000|2020-04-03 11:30:00|1422.33|1421.53|1423.7|1422.9|1423.83|1423.03|1421.58|1420.78|582
1585913700000|2020-04-03 11:35:00|1423.83|1423.03|1423.08|1422.28|1423.83|1423.03|1422.83|1422.03|379
1585914000000|2020-04-03 11:40:00|1423.36|1422.56|1422.11|1421.31|1423.48|1422.68|1422.11|1421.31|292
1585914300000|2020-04-03 11:45:00|1422.23|1421.43|1424.61|1423.81|1425.48|1424.68|1422.11|1421.31|885
1585914600000|2020-04-03 11:50:00|1424.48|1423.68|1424.86|1424.06|1425.73|1424.93|1423.48|1422.68|511
1585914900000|2020-04-03 11:55:00|1425.11|1424.31|1427.86|1427.06|1429.73|1428.93|1423.86|1423.06|2403
1585915200000|2020-04-03 12:00:00|1427.98|1427.18|1426.86|1426.06|1428.61|1427.81|1426.36|1425.56|759
1585915500000|2020-04-03 12:05:00|1426.61|1425.81|1425.48|1424.68|1427.61|1426.81|1425.36|1424.56|546
1585915800000|2020-04-03 12:10:00|1425.61|1424.81|1425.11|1424.31|1426.48|1425.68|1424.11|1423.31|677
1585916100000|2020-04-03 12:15:00|1424.98|1424.18|1423.48|1422.68|1425.61|1424.81|1423.36|1422.56|548
1585916400000|2020-04-03 12:20:00|1423.36|1422.56|1423.36|1422.56|1424.36|1423.56|1422.86|1422.06|426
1585916700000|2020-04-03 12:25:00|1423.23|1422.43|1421.61|1420.81|1423.61|1422.81|1419.86|1419.06|779
1585917000000|2020-04-03 12:30:00|1421.73|1420.93|1421.98|1421.18|1424.36|1423.56|1418.98|1418.18|2145
1585917300000|2020-04-03 12:35:00|1422.11|1421.31|1421.61|1420.81|1422.86|1422.06|1420.86|1420.06|1137
1585917600000|2020-04-03 12:40:00|1421.73|1420.93|1420.86|1420.06|1423.61|1422.81|1420.61|1419.81|896
1585917900000|2020-04-03 12:45:00|1420.73|1419.93|1421.48|1420.68|1422.86|1422.06|1418.98|1418.18|879
1585918200000|2020-04-03 12:50:00|1421.36|1420.56|1421.36|1420.56|1422.36|1421.56|1420.11|1419.31|707
1585918500000|2020-04-03 12:55:00|1421.23|1420.43|1421.36|1420.56|1421.61|1420.81|1419.48|1418.68|580
1585918800000|2020-04-03 13:00:00|1421.23|1420.43|1421.61|1420.81|1423.11|1422.31|1420.73|1419.93|628
1585919100000|2020-04-03 13:05:00|1421.73|1420.93|1418.86|1418.06|1422.23|1421.43|1418.61|1417.81|1389
1585919400000|2020-04-03 13:10:00|1418.73|1417.93|1417.86|1417.06|1418.86|1418.06|1417.36|1416.56|966
1585919700000|2020-04-03 13:15:00|1417.61|1416.81|1417.36|1416.56|1418.86|1418.06|1417.11|1416.31|918
1585920000000|2020-04-03 13:20:00|1417.48|1416.68|1418.61|1417.81|1419.11|1418.31|1417.11|1416.31|1163
1585920300000|2020-04-03 13:25:00|1418.73|1417.93|1417.48|1416.68|1419.11|1418.31|1416.61|1415.81|1083
1585920600000|2020-04-03 13:30:00|1417.36|1416.56|1421.48|1420.68|1421.61|1420.81|1415.98|1415.18|2160
1585920900000|2020-04-03 13:35:00|1421.61|1420.81|1422.11|1421.31|1422.48|1421.68|1419.11|1418.31|1805
1585921200000|2020-04-03 13:40:00|1421.98|1421.18|1423.98|1423.18|1425.36|1424.56|1421.36|1420.56|1468
1585921500000|2020-04-03 13:45:00|1423.86|1423.06|1421.61|1420.81|1424.61|1423.81|1421.36|1420.56|1174
1585921800000|2020-04-03 13:50:00|1421.48|1420.68|1418.61|1417.81|1422.36|1421.56|1417.61|1416.81|1480
1585922100000|2020-04-03 13:55:00|1418.48|1417.68|1419.61|1418.81|1420.86|1420.06|1418.11|1417.31|1281
1585922400000|2020-04-03 14:00:00|1419.73|1418.93|1417.36|1416.56|1421.48|1420.68|1417.36|1416.56|1594
1585922700000|2020-04-03 14:05:00|1417.48|1416.68|1420.36|1419.56|1421.86|1421.06|1417.36|1416.56|1446
1585923000000|2020-04-03 14:10:00|1420.08|1419.28|1419.33|1418.53|1420.83|1420.03|1418.83|1418.03|781
1585923300000|2020-04-03 14:15:00|1419.2|1418.4|1415.33|1414.53|1419.33|1418.53|1415.08|1414.28|1288
1585923600000|2020-04-03 14:20:00|1415.58|1414.78|1416.7|1415.9|1417.08|1416.28|1413.83|1413.03|1515
1585923900000|2020-04-03 14:25:00|1416.58|1415.78|1414.95|1414.15|1416.83|1416.03|1414.33|1413.53|1207
1585924200000|2020-04-03 14:30:00|1415.08|1414.28|1414.08|1413.28|1415.95|1415.15|1413.33|1412.53|1178
1585924500000|2020-04-03 14:35:00|1413.83|1413.03|1411.58|1410.78|1414.83|1414.03|1410.83|1410.03|1407
1585924800000|2020-04-03 14:40:00|1411.7|1410.9|1413.58|1412.78|1413.95|1413.15|1410.33|1409.53|1172
1585925100000|2020-04-03 14:45:00|1413.45|1412.65|1414.33|1413.53|1415.83|1415.03|1412.33|1411.53|1226
1585925400000|2020-04-03 14:50:00|1414.2|1413.4|1413.33|1412.53|1416.08|1415.28|1412.83|1412.03|1366
1585925700000|2020-04-03 14:55:00|1413.58|1412.78|1415.33|1414.53|1416.08|1415.28|1413.08|1412.28|1138
1585926000000|2020-04-03 15:00:00|1415.45|1414.65|1414.08|1413.28|1417.33|1416.53|1414.08|1413.28|2154
1585926300000|2020-04-03 15:05:00|1413.95|1413.15|1410.58|1409.78|1414.08|1413.28|1409.83|1409.03|2440
1585926600000|2020-04-03 15:10:00|1410.45|1409.65|1406.83|1406.03|1410.58|1409.78|1406.7|1405.9|2996
1585926900000|2020-04-03 15:15:00|1406.95|1406.15|1403.83|1403.03|1408.08|1407.28|1403.58|1402.78|2691
1585927200000|2020-04-03 15:20:00|1403.95|1403.15|1401.61|1399.81|1405.33|1404.53|1400.45|1399.65|4650
1585927500000|2020-04-03 15:25:00|1401.47|1399.67|1404.65|1402.85|1406.08|1404.28|1400.83|1399.03|1188
1585927800000|2020-04-03 15:30:00|1404.63|1402.83|1406.95|1405.15|1407.58|1405.78|1403.61|1401.81|305
1585928100000|2020-04-03 15:35:00|1406.83|1405.03|1405.58|1403.78|1406.83|1405.03|1405.33|1403.53|157
1585928400000|2020-04-03 15:40:00|1405.7|1403.9|1403.08|1401.28|1405.83|1404.03|1402.58|1400.78|113
1585928700000|2020-04-03 15:45:00|1402.95|1401.15|1401.58|1399.78|1403.33|1401.53|1400.33|1398.53|104
1585929000000|2020-04-03 15:50:00|1401.7|1399.9|1402.45|1400.65|1403.2|1401.4|1400.7|1398.9|73
1585929300000|2020-04-03 15:55:00|1402.33|1400.53|1401.59|1399.79|1404.08|1402.28|1401.45|1399.65|43
1585929600000|2020-04-03 16:00:00|1401.58|1399.78|1400.67|1398.87|1402.61|1400.81|1399.21|1397.41|0
1585929900000|2020-04-03 16:05:00|1400.65|1398.85|1397.64|1395.84|1400.65|1398.85|1396.12|1394.32|0
1585930200000|2020-04-03 16:10:00|1397.66|1395.86|1397.31|1395.51|1398.73|1396.93|1396.78|1394.98|0
1585930500000|2020-04-03 16:15:00|1397.3|1395.5|1395.27|1393.47|1398.39|1396.59|1394.77|1392.97|0
1585930800000|2020-04-03 16:20:00|1395.28|1393.48|1397|1395.2|1398.3|1396.5|1394.82|1393.02|0
1585931100000|2020-04-03 16:25:00|1396.98|1395.18|1396.72|1394.92|1397.69|1395.89|1394.94|1393.14|0
1585931400000|2020-04-03 16:30:00|1396.7|1394.9|1397.63|1395.83|1398.79|1396.99|1395.75|1393.95|0
1585931700000|2020-04-03 16:35:00|1397.65|1395.85|1399.34|1397.54|1399.34|1397.54|1397.01|1395.21|0
1585932000000|2020-04-03 16:40:00|1399.32|1397.52|1399.93|1398.13|1400.38|1398.58|1397.83|1396.03|0
1585932300000|2020-04-03 16:45:00|1399.95|1398.15|1396.29|1394.49|1399.95|1398.15|1395.72|1393.92|0
1585932600000|2020-04-03 16:50:00|1396.3|1394.5|1396.84|1395.04|1397.86|1396.06|1395.76|1393.96|0
1585932900000|2020-04-03 16:55:00|1396.82|1395.02|1398.75|1396.95|1398.78|1396.98|1396.31|1394.51|0
1585933200000|2020-04-03 17:00:00|1398.73|1396.93|1398.29|1396.49|1399.18|1397.38|1397.69|1395.89|0
1585933500000|2020-04-03 17:05:00|1398.31|1396.51|1399.99|1398.19|1399.99|1398.19|1397.81|1396.01|0
1585933800000|2020-04-03 17:10:00|1399.98|1398.18|1397.3|1395.5|1400.04|1398.24|1397.28|1395.48|0
1585934100000|2020-04-03 17:15:00|1397.28|1395.48|1400.1|1398.3|1400.76|1398.96|1397.28|1395.48|0
1585934400000|2020-04-03 17:20:00|1400.15|1398.35|1397.31|1395.51|1400.69|1398.89|1397.31|1395.51|0
1585934700000|2020-04-03 17:25:00|1397.33|1395.53|1395.69|1393.89|1397.54|1395.74|1394.8|1393|0
1585935000000|2020-04-03 17:30:00|1395.68|1393.88|1394.1|1392.3|1395.68|1393.88|1393.53|1391.73|0
1585935300000|2020-04-03 17:35:00|1394.08|1392.28|1393.54|1391.74|1394.64|1392.84|1393.05|1391.25|0
1585935600000|2020-04-03 17:40:00|1393.55|1391.75|1394.01|1392.21|1394.04|1392.24|1392.45|1390.65|0
1585935900000|2020-04-03 17:45:00|1394.02|1392.22|1394.77|1392.97|1396.23|1394.43|1394.02|1392.22|0
1585936200000|2020-04-03 17:50:00|1394.76|1392.96|1394.07|1392.27|1395.31|1393.51|1393.52|1391.72|0
1585936500000|2020-04-03 17:55:00|1394.06|1392.26|1393.91|1392.11|1394.07|1392.27|1392.52|1390.72|0
1585936800000|2020-04-03 18:00:00|1393.89|1392.09|1393.44|1391.64|1395.05|1393.25|1391.92|1390.12|0
1585937100000|2020-04-03 18:05:00|1393.43|1391.63|1392.78|1390.98|1393.83|1392.03|1392.25|1390.45|0
1585937400000|2020-04-03 18:10:00|1392.79|1390.99|1392.14|1390.34|1392.82|1391.02|1390.39|1388.59|0
1585937700000|2020-04-03 18:15:00|1392.15|1390.35|1391.65|1389.85|1392.71|1390.91|1391.07|1389.27|0
1585938000000|2020-04-03 18:20:00|1391.64|1389.84|1393.65|1391.85|1394.07|1392.27|1391.63|1389.83|0
1585938300000|2020-04-03 18:25:00|1393.63|1391.83|1396.24|1394.44|1396.54|1394.74|1392.92|1391.12|0
1585938600000|2020-04-03 18:30:00|1396.22|1394.42|1394.74|1392.94|1396.22|1394.42|1393.21|1391.41|0
1585938900000|2020-04-03 18:35:00|1394.77|1392.97|1394.06|1392.26|1395.48|1393.68|1393.82|1392.02|0
1585939200000|2020-04-03 18:40:00|1394.05|1392.25|1392.11|1390.31|1395.07|1393.27|1392.08|1390.28|0
1585939500000|2020-04-03 18:45:00|1392.12|1390.32|1394.73|1392.93|1395.21|1393.41|1392.12|1390.32|0
1585939800000|2020-04-03 18:50:00|1394.7|1392.9|1395.97|1394.17|1398.91|1397.11|1394.69|1392.89|0
1585940100000|2020-04-03 18:55:00|1395.99|1394.19|1398.48|1396.68|1398.52|1396.72|1395.96|1394.16|0
1585940400000|2020-04-03 19:00:00|1398.46|1396.66|1397.24|1395.44|1400.55|1398.75|1396.27|1394.47|0
1585940700000|2020-04-03 19:05:00|1397.25|1395.45|1395.35|1393.55|1397.75|1395.95|1395.33|1393.53|0
1585941000000|2020-04-03 19:10:00|1395.34|1393.54|1395.93|1394.13|1396.8|1395|1394.8|1393|0
1585941300000|2020-04-03 19:15:00|1395.8|1394|1397.61|1395.81|1399.91|1398.11|1395|1393.2|0
1585941600000|2020-04-03 19:20:00|1397.83|1396.03|1395.08|1393.28|1398.57|1396.77|1394.74|1392.94|0
1585941900000|2020-04-03 19:25:00|1395.06|1393.26|1396.6|1394.8|1397.13|1395.33|1394.54|1392.74|0
1585942200000|2020-04-03 19:30:00|1396.62|1394.82|1394.97|1393.17|1399.1|1397.3|1394.5|1392.7|0
1585942500000|2020-04-03 19:35:00|1394.9|1393.1|1393.97|1392.17|1397.1|1395.3|1393.9|1392.1|0
1585942800000|2020-04-03 19:40:00|1393.95|1392.15|1392.22|1390.42|1394.95|1393.15|1392.19|1390.39|0
1585943100000|2020-04-03 19:45:00|1392.2|1390.4|1398.89|1397.09|1399.52|1397.72|1392.2|1390.4|0
1585943400000|2020-04-03 19:50:00|1399.02|1397.22|1403.81|1402.01|1404.53|1402.73|1399.02|1397.22|0
1585943700000|2020-04-03 19:55:00|1403.83|1402.03|1400.89|1399.09|1405.01|1403.21|1398.66|1396.86|0
1585944000000|2020-04-03 20:00:00|1400.95|1399.15|1403.41|1401.61|1404.33|1402.53|1400.77|1398.97|0
1585944300000|2020-04-03 20:05:00|1403.39|1401.59|1404.57|1402.77|1405.82|1404.02|1403.31|1401.51|0
1585944600000|2020-04-03 20:10:00|1404.56|1402.76|1403.74|1401.94|1406.63|1404.83|1403.63|1401.83|0
1585944900000|2020-04-03 20:15:00|1403.72|1401.92|1404.08|1402.28|1404.27|1402.47|1403.72|1401.92|0
1585945200000|2020-04-03 20:20:00|1404.15|1402.35|1403.96|1402.16|1404.15|1402.35|1403.72|1401.92|0
1585945500000|2020-04-03 20:25:00|1404.04|1402.24|1403.8|1402|1404.08|1402.28|1403.52|1401.72|0
1585945800000|2020-04-03 20:30:00|1403.84|1402.04|1403.54|1401.74|1405.04|1403.24|1402.96|1401.16|0
1585946100000|2020-04-03 20:35:00|1403.58|1401.78|1402.74|1400.94|1403.78|1401.98|1402.02|1400.22|0
1585946400000|2020-04-03 20:40:00|1402.72|1400.92|1402.5|1400.7|1402.94|1401.14|1402.16|1400.36|0
1585946700000|2020-04-03 20:45:00|1402.58|1400.78|1403.4|1401.6|1403.4|1401.6|1402.33|1400.53|0
1585947000000|2020-04-03 20:50:00|1403.38|1401.58|1403.28|1401.48|1404.66|1402.86|1402.6|1400.8|0
1585947300000|2020-04-03 20:55:00|1403.26|1401.46|1403.32|1401.52|1403.86|1402.06|1402.48|1400.68|0
1586124000000|2020-04-05 22:00:00|1419.31|1417.51|1417.93|1416.13|1420.92|1419.12|1416.08|1414.28|0
1586124300000|2020-04-05 22:05:00|1417.97|1416.17|1417.15|1415.35|1420.17|1418.37|1415.19|1413.39|0
1586124600000|2020-04-05 22:10:00|1417.11|1415.31|1415.81|1414.01|1417.86|1416.06|1415.57|1413.77|0
1586124900000|2020-04-05 22:15:00|1415.8|1414|1415.99|1414.19|1415.99|1414.19|1412.73|1410.93|0
1586125200000|2020-04-05 22:20:00|1416|1414.2|1418.9|1417.1|1418.9|1417.1|1415.11|1413.31|0
1586125500000|2020-04-05 22:25:00|1418.89|1417.09|1417.34|1415.54|1418.98|1417.18|1417|1415.2|0
1586125800000|2020-04-05 22:30:00|1417.36|1415.56|1416.74|1414.94|1417.44|1415.64|1415.68|1413.88|0
1586126100000|2020-04-05 22:35:00|1416.75|1414.95|1416.26|1414.46|1417.63|1415.83|1415.79|1413.99|0
1586126400000|2020-04-05 22:40:00|1416.34|1414.54|1417.12|1415.32|1418.18|1416.38|1416.2|1414.4|0
1586126700000|2020-04-05 22:45:00|1417.13|1415.33|1417.33|1415.53|1418.3|1416.5|1417.12|1415.32|0
1586127000000|2020-04-05 22:50:00|1417.31|1415.51|1416.18|1414.38|1417.31|1415.51|1415.84|1414.04|0
1586127300000|2020-04-05 22:55:00|1416.15|1414.35|1416.66|1414.86|1417.1|1415.3|1415.94|1414.14|0
1586127600000|2020-04-05 23:00:00|1416.68|1414.88|1418.54|1416.74|1418.83|1417.03|1416.52|1414.72|0
1586127900000|2020-04-05 23:05:00|1418.53|1416.73|1420.06|1418.26|1420.78|1418.98|1418.44|1416.64|0
1586128200000|2020-04-05 23:10:00|1420.1|1418.3|1419.86|1418.06|1420.54|1418.74|1419.42|1417.62|0
1586128500000|2020-04-05 23:15:00|1419.88|1418.08|1419.58|1417.78|1420.44|1418.64|1419.43|1417.63|0
1586128800000|2020-04-05 23:20:00|1419.57|1417.77|1418.69|1416.89|1420.21|1418.41|1418.61|1416.81|0
1586129100000|2020-04-05 23:25:00|1418.7|1416.9|1419.1|1417.3|1419.47|1417.67|1418.35|1416.55|0
1586129400000|2020-04-05 23:30:00|1419.09|1417.29|1415.79|1413.99|1419.09|1417.29|1415.47|1413.67|0
1586129700000|2020-04-05 23:35:00|1415.69|1413.89|1416.45|1414.65|1417.22|1415.42|1415.69|1413.89|0
1586130000000|2020-04-05 23:40:00|1416.49|1414.69|1416.39|1414.59|1416.59|1414.79|1415.23|1413.43|0
1586130300000|2020-04-05 23:45:00|1416.41|1414.61|1416.73|1414.93|1417.17|1415.37|1416.05|1414.25|0
1586130600000|2020-04-05 23:50:00|1416.74|1414.94|1416.96|1415.16|1418.22|1416.42|1416.1|1414.3|0
1586130900000|2020-04-05 23:55:00|1417.01|1415.21|1418.61|1416.81|1419.11|1417.31|1417.01|1415.21|0
1586131200000|2020-04-06 00:00:00|1418.62|1416.82|1418.65|1416.85|1421.2|1419.4|1418.26|1416.46|0
1586131500000|2020-04-06 00:05:00|1418.64|1416.84|1419.95|1418.15|1420.15|1418.35|1418.31|1416.51|0
1586131800000|2020-04-06 00:10:00|1419.92|1418.12|1421.38|1419.58|1421.68|1419.88|1419.31|1417.51|0
1586132100000|2020-04-06 00:15:00|1421.36|1419.56|1432.84|1431.04|1432.95|1431.15|1420.89|1419.09|0
1586132400000|2020-04-06 00:20:00|1432.85|1431.05|1431.62|1429.82|1433.33|1431.53|1429.85|1428.05|0
1586132700000|2020-04-06 00:25:00|1431.63|1429.83|1432.28|1430.48|1432.51|1430.71|1430.03|1428.23|0
1586133000000|2020-04-06 00:30:00|1432.35|1430.55|1437.22|1435.42|1437.23|1435.43|1432.03|1430.23|0
1586133300000|2020-04-06 00:35:00|1437.24|1435.44|1441.72|1439.92|1442.71|1440.91|1436.05|1434.25|0
1586133600000|2020-04-06 00:40:00|1441.73|1439.93|1438.81|1437.01|1443.06|1441.26|1438.13|1436.33|0
1586133900000|2020-04-06 00:45:00|1438.74|1436.94|1436.75|1434.95|1440.19|1438.39|1434.7|1432.9|0
1586134200000|2020-04-06 00:50:00|1436.62|1434.82|1437.18|1435.38|1438.12|1436.32|1436.26|1434.46|0
1586134500000|2020-04-06 00:55:00|1437.25|1435.45|1436.09|1434.29|1438.33|1436.53|1435.24|1433.44|0
1586134800000|2020-04-06 01:00:00|1436.02|1434.22|1437.59|1435.79|1439.67|1437.87|1434.61|1432.81|0
1586135100000|2020-04-06 01:05:00|1437.66|1435.86|1437.16|1435.36|1438.17|1436.37|1436.12|1434.32|0
1586135400000|2020-04-06 01:10:00|1437.17|1435.37|1438.32|1436.52|1438.99|1437.19|1435.45|1433.65|0
1586135700000|2020-04-06 01:15:00|1438.33|1436.53|1437.13|1435.33|1440.53|1438.73|1437.02|1435.22|0
1586136000000|2020-04-06 01:20:00|1437.27|1435.47|1438.94|1437.14|1439.19|1437.39|1436.15|1434.35|0
1586136300000|2020-04-06 01:25:00|1438.73|1436.93|1435.16|1433.36|1439.9|1438.1|1435.13|1433.33|0
1586136600000|2020-04-06 01:30:00|1435.18|1433.38|1433.28|1431.48|1435.67|1433.87|1432.82|1431.02|0
1586136900000|2020-04-06 01:35:00|1433.27|1431.47|1433.31|1431.51|1434.71|1432.91|1431.76|1429.96|0
1586137200000|2020-04-06 01:40:00|1433.3|1431.5|1431.84|1430.04|1434.27|1432.47|1430.34|1428.54|0
1586137500000|2020-04-06 01:45:00|1431.82|1430.02|1427.96|1426.16|1431.97|1430.17|1427.9|1426.1|0
1586137800000|2020-04-06 01:50:00|1427.95|1426.15|1428.58|1426.78|1431.22|1429.42|1426.8|1425|0
1586138100000|2020-04-06 01:55:00|1428.37|1426.57|1432.29|1430.49|1432.61|1430.81|1427.63|1425.83|0
1586138400000|2020-04-06 02:00:00|1432.3|1430.5|1431.45|1429.65|1434.05|1432.25|1430.97|1429.17|0
1586138700000|2020-04-06 02:05:00|1431.46|1429.66|1433.6|1431.8|1434.98|1433.18|1431.46|1429.66|0
1586139000000|2020-04-06 02:10:00|1433.62|1431.82|1436.38|1434.58|1436.55|1434.75|1432.19|1430.39|0
1586139300000|2020-04-06 02:15:00|1436.37|1434.57|1434.99|1433.19|1437.89|1436.09|1434.03|1432.23|0
1586139600000|2020-04-06 02:20:00|1434.92|1433.12|1433.02|1431.22|1435.29|1433.49|1432.83|1431.03|0
1586139900000|2020-04-06 02:25:00|1433.01|1431.21|1433.24|1431.44|1435.16|1433.36|1431.2|1429.4|0
1586140200000|2020-04-06 02:30:00|1433.31|1431.51|1430.67|1428.87|1433.67|1431.87|1429.68|1427.88|0
1586140500000|2020-04-06 02:35:00|1430.66|1428.86|1433.11|1431.31|1433.79|1431.99|1430.13|1428.33|0
1586140800000|2020-04-06 02:40:00|1433.32|1431.52|1434.26|1432.46|1434.96|1433.16|1432.7|1430.9|0
1586141100000|2020-04-06 02:45:00|1434.29|1432.49|1433.09|1431.29|1436.62|1434.82|1432.82|1431.02|0
1586141400000|2020-04-06 02:50:00|1433.31|1431.51|1434.98|1433.18|1435.95|1434.15|1433.11|1431.31|0
1586141700000|2020-04-06 02:55:00|1435.05|1433.25|1435.98|1434.18|1436.65|1434.85|1434.79|1432.99|0
1586142000000|2020-04-06 03:00:00|1435.99|1434.19|1435.98|1434.18|1436.7|1434.9|1435.71|1433.91|0
1586142300000|2020-04-06 03:05:00|1435.99|1434.19|1433.46|1431.66|1436.24|1434.44|1432.97|1431.17|0
1586142600000|2020-04-06 03:10:00|1433.44|1431.64|1434.52|1432.72|1435|1433.2|1432.93|1431.13|0
1586142900000|2020-04-06 03:15:00|1434.49|1432.69|1435.01|1433.21|1435.03|1433.23|1433.11|1431.31|0
1586143200000|2020-04-06 03:20:00|1435.02|1433.22|1433.52|1431.72|1435.49|1433.69|1432.23|1430.43|0
1586143500000|2020-04-06 03:25:00|1433.51|1431.71|1436.22|1434.42|1436.42|1434.62|1433.48|1431.68|0
1586143800000|2020-04-06 03:30:00|1436.21|1434.41|1438.54|1436.74|1439.2|1437.4|1436.2|1434.4|0
1586144100000|2020-04-06 03:35:00|1438.56|1436.76|1438.08|1436.28|1439.86|1438.06|1436.63|1434.83|0
1586144400000|2020-04-06 03:40:00|1438.09|1436.29|1437.68|1435.88|1438.58|1436.78|1436.53|1434.73|0
1586144700000|2020-04-06 03:45:00|1437.69|1435.89|1436.76|1434.96|1438.43|1436.63|1436.27|1434.47|0
1586145000000|2020-04-06 03:50:00|1436.77|1434.97|1438.17|1436.37|1438.86|1437.06|1436.05|1434.25|0
1586145300000|2020-04-06 03:55:00|1438.18|1436.38|1437.85|1436.05|1439.4|1437.6|1437.61|1435.81|0
1586145600000|2020-04-06 04:00:00|1437.87|1436.07|1438.52|1436.72|1440.11|1438.31|1437.86|1436.06|0
1586145900000|2020-04-06 04:05:00|1438.53|1436.73|1437.57|1435.77|1439.68|1437.88|1435.62|1433.82|0
1586146200000|2020-04-06 04:10:00|1437.56|1435.76|1440.14|1438.34|1441.78|1439.98|1437.05|1435.25|0
1586146500000|2020-04-06 04:15:00|1440.15|1438.35|1438.9|1437.1|1441.74|1439.94|1438.43|1436.63|0
1586146800000|2020-04-06 04:20:00|1438.89|1437.09|1439.42|1437.62|1440.35|1438.55|1438.89|1437.09|0
1586147100000|2020-04-06 04:25:00|1439.35|1437.55|1439.24|1437.44|1440.83|1439.03|1438.9|1437.1|0
1586147400000|2020-04-06 04:30:00|1439.23|1437.43|1439.41|1437.61|1439.9|1438.1|1438.37|1436.57|0
1586147700000|2020-04-06 04:35:00|1439.44|1437.64|1441.69|1439.89|1442.18|1440.38|1439.42|1437.62|0
1586148000000|2020-04-06 04:40:00|1441.62|1439.82|1439.49|1437.69|1441.74|1439.94|1439.03|1437.23|0
1586148300000|2020-04-06 04:45:00|1439.51|1437.71|1439.4|1437.6|1440.84|1439.04|1438.04|1436.24|0
1586148600000|2020-04-06 04:50:00|1439.39|1437.59|1443.62|1441.82|1443.66|1441.86|1439.15|1437.35|0
1586148900000|2020-04-06 04:55:00|1443.61|1441.81|1443.9|1442.1|1444.48|1442.68|1442.84|1441.04|0
1586149200000|2020-04-06 05:00:00|1443.91|1442.11|1444.74|1442.94|1445.9|1444.1|1443.76|1441.96|0
1586149500000|2020-04-06 05:05:00|1444.75|1442.95|1441.05|1439.25|1445.42|1443.62|1440.27|1438.47|0
1586149800000|2020-04-06 05:10:00|1441.2|1439.4|1440.31|1438.51|1442.61|1440.81|1440.04|1438.24|0
1586150100000|2020-04-06 05:15:00|1440.3|1438.5|1439.91|1438.11|1441.43|1439.63|1439.45|1437.65|0
1586150400000|2020-04-06 05:20:00|1439.84|1438.04|1440.81|1439.01|1441.33|1439.53|1439.66|1437.86|0
1586150700000|2020-04-06 05:25:00|1440.82|1439.02|1440.55|1438.75|1440.82|1439.02|1438.18|1436.38|0
1586151000000|2020-04-06 05:30:00|1440.56|1438.76|1445.23|1443.43|1445.88|1444.08|1440.56|1438.76|0
1586151300000|2020-04-06 05:35:00|1445.22|1443.42|1447.5|1445.7|1447.75|1445.95|1444.26|1442.46|0
1586151600000|2020-04-06 05:40:00|1447.44|1445.64|1449.66|1447.86|1451.88|1450.08|1446.8|1445|0
1586151900000|2020-04-06 05:45:00|1449.65|1447.85|1447.39|1445.59|1451.06|1449.26|1446.41|1444.61|0
1586152200000|2020-04-06 05:50:00|1447.4|1445.6|1451.58|1449.78|1451.76|1449.96|1447.3|1445.5|0
1586152500000|2020-04-06 05:55:00|1451.57|1449.77|1450.05|1448.25|1451.57|1449.77|1448.03|1446.23|0
1586152800000|2020-04-06 06:00:00|1450.18|1448.38|1449.72|1447.92|1451.5|1449.7|1448.71|1446.91|0
1586153100000|2020-04-06 06:05:00|1449.51|1447.71|1448.22|1446.42|1450.96|1449.16|1447.75|1445.95|0
1586153400000|2020-04-06 06:10:00|1448.09|1446.29|1444.28|1442.48|1448.64|1446.84|1443.81|1442.01|0
1586153700000|2020-04-06 06:15:00|1444.21|1442.41|1443.96|1442.16|1445.12|1443.32|1442.86|1441.06|0
1586154000000|2020-04-06 06:20:00|1443.95|1442.15|1447.38|1445.58|1449.1|1447.3|1443.92|1442.12|0
1586154300000|2020-04-06 06:25:00|1447.36|1445.56|1446.98|1445.18|1447.36|1445.56|1443.52|1441.72|0
1586154600000|2020-04-06 06:30:00|1447|1445.2|1445.45|1443.65|1447.08|1445.28|1445.45|1443.65|114
1586154900000|2020-04-06 06:35:00|1445.33|1443.53|1443.83|1442.03|1445.45|1443.65|1443.7|1441.9|50
1586155200000|2020-04-06 06:40:00|1443.7|1441.9|1443.95|1442.15|1444.2|1442.4|1442.45|1440.65|30
1586155500000|2020-04-06 06:45:00|1443.83|1442.03|1442.58|1440.78|1443.95|1442.15|1442.45|1440.65|17
1586155800000|2020-04-06 06:50:00|1442.7|1440.9|1443.83|1442.03|1444.95|1443.15|1442.2|1440.4|133
1586156100000|2020-04-06 06:55:00|1444.24|1442.44|1444.52|1442.72|1446.27|1444.47|1442.39|1440.59|0
1586156400000|2020-04-06 07:00:00|1444.51|1442.71|1453.45|1452.65|1453.45|1452.65|1443.2|1442.4|4548
1586156700000|2020-04-06 07:05:00|1453.58|1452.78|1448.95|1448.15|1453.58|1452.78|1447.83|1447.03|3548
1586157000000|2020-04-06 07:10:00|1448.58|1447.78|1451.33|1450.53|1452.33|1451.53|1447.95|1447.15|3148
1586157300000|2020-04-06 07:15:00|1451.45|1450.65|1452.83|1452.03|1452.95|1452.15|1450.08|1449.28|3091
1586157600000|2020-04-06 07:20:00|1452.95|1452.15|1450.08|1449.28|1453.95|1453.15|1449.83|1449.03|2000
1586157900000|2020-04-06 07:25:00|1449.95|1449.15|1451.33|1450.53|1451.95|1451.15|1447.83|1447.03|2655
1586158200000|2020-04-06 07:30:00|1451.45|1450.65|1448.83|1448.03|1452.08|1451.28|1447.33|1446.53|2409
1586158500000|2020-04-06 07:35:00|1448.7|1447.9|1447.7|1446.9|1449.08|1448.28|1446.83|1446.03|2224
1586158800000|2020-04-06 07:40:00|1447.98|1447.18|1443.86|1443.06|1448.98|1448.18|1443.61|1442.81|2408
1586159100000|2020-04-06 07:45:00|1444.11|1443.31|1447.36|1446.56|1447.61|1446.81|1443.36|1442.56|1295
1586159400000|2020-04-06 07:50:00|1447.11|1446.31|1447.73|1446.93|1448.36|1447.56|1445.36|1444.56|947
1586159700000|2020-04-06 07:55:00|1447.86|1447.06|1448.23|1447.43|1449.11|1448.31|1447.36|1446.56|1199
1586160000000|2020-04-06 08:00:00|1448.11|1447.31|1445.86|1445.06|1449.61|1448.81|1445.36|1444.56|1622
1586160300000|2020-04-06 08:05:00|1445.73|1444.93|1446.11|1445.31|1447.36|1446.56|1443.61|1442.81|1270
1586160600000|2020-04-06 08:10:00|1445.98|1445.18|1443.11|1442.31|1446.61|1445.81|1442.36|1441.56|1011
1586160900000|2020-04-06 08:15:00|1443.23|1442.43|1443.86|1443.06|1445.73|1444.93|1442.86|1442.06|968
1586161200000|2020-04-06 08:20:00|1443.98|1443.18|1443.61|1442.81|1444.48|1443.68|1442.23|1441.43|826
1586161500000|2020-04-06 08:25:00|1443.73|1442.93|1445.11|1444.31|1445.48|1444.68|1443.11|1442.31|778
1586161800000|2020-04-06 08:30:00|1445.23|1444.43|1443.73|1442.93|1445.48|1444.68|1442.36|1441.56|610
1586162100000|2020-04-06 08:35:00|1443.61|1442.81|1441.36|1440.56|1444.36|1443.56|1440.36|1439.56|1219
1586162400000|2020-04-06 08:40:00|1441.23|1440.43|1442.86|1442.06|1443.36|1442.56|1440.61|1439.81|681
1586162700000|2020-04-06 08:45:00|1442.73|1441.93|1441.36|1440.56|1443.36|1442.56|1440.98|1440.18|513
1586163000000|2020-04-06 08:50:00|1441.48|1440.68|1443.36|1442.56|1443.86|1443.06|1441.11|1440.31|466
1586163300000|2020-04-06 08:55:00|1443.48|1442.68|1442.86|1442.06|1443.98|1443.18|1442.11|1441.31|867
1586163600000|2020-04-06 09:00:00|1442.73|1441.93|1440.86|1440.06|1442.73|1441.93|1440.86|1440.06|571
1586163900000|2020-04-06 09:05:00|1440.73|1439.93|1440.11|1439.31|1441.36|1440.56|1438.73|1437.93|1001
1586164200000|2020-04-06 09:10:00|1439.98|1439.18|1441.11|1440.31|1441.11|1440.31|1439.36|1438.56|536
1586164500000|2020-04-06 09:15:00|1440.98|1440.18|1442.36|1441.56|1442.36|1441.56|1440.61|1439.81|683
1586164800000|2020-04-06 09:20:00|1442.23|1441.43|1443.11|1442.31|1444.11|1443.31|1441.86|1441.06|846
1586165100000|2020-04-06 09:25:00|1442.86|1442.06|1442.48|1441.68|1445.11|1444.31|1441.86|1441.06|1055
1586165400000|2020-04-06 09:30:00|1442.61|1441.81|1444.61|1443.81|1445.61|1444.81|1442.36|1441.56|558
1586165700000|2020-04-06 09:35:00|1444.98|1444.18|1444.61|1443.81|1445.36|1444.56|1443.36|1442.56|444
1586166000000|2020-04-06 09:40:00|1444.73|1443.93|1446.98|1446.18|1447.11|1446.31|1444.61|1443.81|668
1586166300000|2020-04-06 09:45:00|1446.86|1446.06|1445.61|1444.81|1447.36|1446.56|1445.11|1444.31|1165
1586166600000|2020-04-06 09:50:00|1445.86|1445.06|1444.61|1443.81|1445.86|1445.06|1444.11|1443.31|538
1586166900000|2020-04-06 09:55:00|1444.48|1443.68|1445.48|1444.68|1445.61|1444.81|1443.36|1442.56|1062
1586167200000|2020-04-06 10:00:00|1445.61|1444.81|1446.73|1445.93|1447.86|1447.06|1445.36|1444.56|1549
1586167500000|2020-04-06 10:05:00|1446.86|1446.06|1445.73|1444.93|1447.11|1446.31|1445.36|1444.56|826
1586167800000|2020-04-06 10:10:00|1445.86|1445.06|1444.23|1443.43|1445.86|1445.06|1442.86|1442.06|544
1586168100000|2020-04-06 10:15:00|1444.36|1443.56|1445.73|1444.93|1446.61|1445.81|1443.86|1443.06|502
1586168400000|2020-04-06 10:20:00|1445.61|1444.81|1446.11|1445.31|1446.36|1445.56|1444.61|1443.81|328
1586168700000|2020-04-06 10:25:00|1446.23|1445.43|1445.61|1444.81|1446.98|1446.18|1444.86|1444.06|458
1586169000000|2020-04-06 10:30:00|1445.48|1444.68|1446.61|1445.81|1446.61|1445.81|1445.11|1444.31|544
1586169300000|2020-04-06 10:35:00|1446.73|1445.93|1447.11|1446.31|1447.48|1446.68|1446.36|1445.56|481
1586169600000|2020-04-06 10:40:00|1446.98|1446.18|1448.11|1447.31|1448.61|1447.81|1446.86|1446.06|416
1586169900000|2020-04-06 10:45:00|1447.86|1447.06|1448.98|1448.18|1449.48|1448.68|1446.98|1446.18|508
1586170200000|2020-04-06 10:50:00|1449.11|1448.31|1448.48|1447.68|1449.36|1448.56|1447.86|1447.06|721
1586170500000|2020-04-06 10:55:00|1448.61|1447.81|1448.61|1447.81|1449.36|1448.56|1447.73|1446.93|612
1586170800000|2020-04-06 11:00:00|1448.36|1447.56|1445.98|1445.18|1448.61|1447.81|1445.98|1445.18|438
1586171100000|2020-04-06 11:05:00|1445.86|1445.06|1447.36|1446.56|1447.36|1446.56|1445.36|1444.56|1051
1586171400000|2020-04-06 11:10:00|1447.11|1446.31|1447.11|1446.31|1447.86|1447.06|1446.86|1446.06|1268
1586171700000|2020-04-06 11:15:00|1446.73|1445.93|1446.11|1445.31|1447.11|1446.31|1445.86|1445.06|1398
1586172000000|2020-04-06 11:20:00|1446.23|1445.43|1446.61|1445.81|1447.23|1446.43|1446.11|1445.31|348
1586172300000|2020-04-06 11:25:00|1446.73|1445.93|1448.86|1448.06|1448.86|1448.06|1446.11|1445.31|1342
1586172600000|2020-04-06 11:30:00|1448.73|1447.93|1449.36|1448.56|1449.61|1448.81|1448.73|1447.93|1542
1586172900000|2020-04-06 11:35:00|1449.11|1448.31|1450.11|1449.31|1450.86|1450.06|1449.11|1448.31|1414
1586173200000|2020-04-06 11:40:00|1450.07|1449.27|1453.07|1452.27|1454.07|1453.27|1450.07|1449.27|2275
1586173500000|2020-04-06 11:45:00|1452.94|1452.14|1451.07|1450.27|1453.32|1452.52|1450.82|1450.02|1206
1586173800000|2020-04-06 11:50:00|1451.19|1450.39|1450.57|1449.77|1451.44|1450.64|1450.07|1449.27|499
1586174100000|2020-04-06 11:55:00|1450.44|1449.64|1450.19|1449.39|1451.32|1450.52|1449.57|1448.77|515
1586174400000|2020-04-06 12:00:00|1450.07|1449.27|1447.82|1447.02|1450.32|1449.52|1447.69|1446.89|620
1586174700000|2020-04-06 12:05:00|1447.94|1447.14|1448.44|1447.64|1448.57|1447.77|1447.32|1446.52|435
1586175000000|2020-04-06 12:10:00|1448.57|1447.77|1449.44|1448.64|1449.57|1448.77|1448.32|1447.52|537
1586175300000|2020-04-06 12:15:00|1449.57|1448.77|1448.44|1447.64|1449.57|1448.77|1447.82|1447.02|497
1586175600000|2020-04-06 12:20:00|1448.57|1447.77|1449.44|1448.64|1449.82|1449.02|1447.32|1446.52|428
1586175900000|2020-04-06 12:25:00|1449.57|1448.77|1448.07|1447.27|1449.57|1448.77|1447.57|1446.77|385
1586176200000|2020-04-06 12:30:00|1448.19|1447.39|1446.82|1446.02|1448.19|1447.39|1446.44|1445.64|518
1586176500000|2020-04-06 12:35:00|1446.69|1445.89|1448.07|1447.27|1448.32|1447.52|1446.57|1445.77|690
1586176800000|2020-04-06 12:40:00|1448.19|1447.39|1448.82|1448.02|1450.07|1449.27|1447.94|1447.14|425
1586177100000|2020-04-06 12:45:00|1448.69|1447.89|1451.07|1450.27|1452.07|1451.27|1448.32|1447.52|871
1586177400000|2020-04-06 12:50:00|1451.32|1450.52|1451.19|1450.39|1452.07|1451.27|1450.57|1449.77|574
1586177700000|2020-04-06 12:55:00|1451.32|1450.52|1449.69|1448.89|1451.82|1451.02|1449.69|1448.89|730
1586178000000|2020-04-06 13:00:00|1449.82|1449.02|1449.32|1448.52|1450.32|1449.52|1447.69|1446.89|910
1586178300000|2020-04-06 13:05:00|1449.44|1448.64|1448.69|1447.89|1450.07|1449.27|1448.57|1447.77|730
1586178600000|2020-04-06 13:10:00|1448.82|1448.02|1449.19|1448.39|1449.94|1449.14|1447.94|1447.14|493
1586178900000|2020-04-06 13:15:00|1449.32|1448.52|1452.32|1451.52|1452.57|1451.77|1449.07|1448.27|482
1586179200000|2020-04-06 13:20:00|1452.44|1451.64|1452.82|1452.02|1453.82|1453.02|1452.32|1451.52|1339
1586179500000|2020-04-06 13:25:00|1452.69|1451.89|1453.82|1453.02|1454.94|1454.14|1452.57|1451.77|968
1586179800000|2020-04-06 13:30:00|1453.94|1453.14|1452.19|1451.39|1456.32|1455.52|1452.07|1451.27|2751
1586180100000|2020-04-06 13:35:00|1452.07|1451.27|1453.82|1453.02|1453.94|1453.14|1451.57|1450.77|1851
1586180400000|2020-04-06 13:40:00|1453.94|1453.14|1454.32|1453.52|1455.19|1454.39|1453.57|1452.77|1120
1586180700000|2020-04-06 13:45:00|1454.19|1453.39|1458.57|1457.77|1459.19|1458.39|1454.19|1453.39|2013
1586181000000|2020-04-06 13:50:00|1458.69|1457.89|1459.57|1458.77|1460.57|1459.77|1458.07|1457.27|2496
1586181300000|2020-04-06 13:55:00|1459.69|1458.89|1460.19|1459.39|1460.44|1459.64|1458.07|1457.27|2353
1586181600000|2020-04-06 14:00:00|1460.82|1460.02|1460.69|1459.89|1463.82|1463.02|1460.57|1459.77|2058
1586181900000|2020-04-06 14:05:00|1460.82|1460.02|1460.44|1459.64|1461.32|1460.52|1457.57|1456.77|1623
1586182200000|2020-04-06 14:10:00|1460.16|1459.36|1458.16|1457.36|1460.54|1459.74|1457.91|1457.11|1234
1586182500000|2020-04-06 14:15:00|1458.29|1457.49|1461.04|1460.24|1461.54|1460.74|1458.04|1457.24|939
1586182800000|2020-04-06 14:20:00|1461.16|1460.36|1461.04|1460.24|1462.29|1461.49|1459.29|1458.49|1295
1586183100000|2020-04-06 14:25:00|1460.91|1460.11|1460.66|1459.86|1462.29|1461.49|1459.91|1459.11|1514
1586183400000|2020-04-06 14:30:00|1460.79|1459.99|1460.04|1459.24|1461.41|1460.61|1458.16|1457.36|1350
1586183700000|2020-04-06 14:35:00|1460.16|1459.36|1461.54|1460.74|1462.29|1461.49|1459.04|1458.24|1508
1586184000000|2020-04-06 14:40:00|1461.66|1460.86|1459.54|1458.74|1462.04|1461.24|1458.04|1457.24|1404
1586184300000|2020-04-06 14:45:00|1459.66|1458.86|1458.54|1457.74|1461.54|1460.74|1457.91|1457.11|1673
1586184600000|2020-04-06 14:50:00|1458.79|1457.99|1459.54|1458.74|1460.29|1459.49|1457.54|1456.74|2456
1586184900000|2020-04-06 14:55:00|1459.66|1458.86|1460.79|1459.99|1461.29|1460.49|1459.16|1458.36|1608
1586185200000|2020-04-06 15:00:00|1461.04|1460.24|1459.91|1459.11|1461.54|1460.74|1457.66|1456.86|1958
1586185500000|2020-04-06 15:05:00|1459.79|1458.99|1460.04|1459.24|1461.16|1460.36|1459.66|1458.86|1460
1586185800000|2020-04-06 15:10:00|1460.16|1459.36|1460.79|1459.99|1461.16|1460.36|1458.91|1458.11|1400
1586186100000|2020-04-06 15:15:00|1460.91|1460.11|1459.54|1458.74|1461.79|1460.99|1459.54|1458.74|3947
1586186400000|2020-04-06 15:20:00|1459.79|1458.99|1459.04|1457.24|1460.54|1459.74|1457.79|1456.99|4248
1586186700000|2020-04-06 15:25:00|1459.06|1457.26|1463.82|1462.02|1463.98|1462.18|1458.94|1457.14|7491
1586187000000|2020-04-06 15:30:00|1463.84|1462.04|1461.41|1459.61|1463.91|1462.11|1461.29|1459.49|1046
1586187300000|2020-04-06 15:35:00|1461.54|1459.74|1458.29|1456.49|1461.54|1459.74|1456.41|1454.61|371
1586187600000|2020-04-06 15:40:00|1458.54|1456.74|1459.16|1457.36|1460.66|1458.86|1458.54|1456.74|296
1586187900000|2020-04-06 15:45:00|1459.04|1457.24|1462.16|1460.36|1462.79|1460.99|1458.79|1456.99|421
1586188200000|2020-04-06 15:50:00|1462.04|1460.24|1463.79|1461.99|1464.04|1462.24|1461.04|1459.24|134
1586188500000|2020-04-06 15:55:00|1463.66|1461.86|1465.44|1463.64|1465.79|1463.99|1463.66|1461.86|260
1586188800000|2020-04-06 16:00:00|1465.57|1463.77|1467.78|1465.98|1467.82|1466.02|1465.32|1463.52|0
1586189100000|2020-04-06 16:05:00|1467.8|1466|1468.04|1466.24|1468.04|1466.24|1465.84|1464.04|0
1586189400000|2020-04-06 16:10:00|1468.01|1466.21|1468.96|1467.16|1468.98|1467.18|1466.16|1464.36|0
1586189700000|2020-04-06 16:15:00|1468.94|1467.14|1469.04|1467.24|1469.46|1467.66|1468.19|1466.39|0
1586190000000|2020-04-06 16:20:00|1469.06|1467.26|1471.11|1469.31|1471.16|1469.36|1469.02|1467.22|0
1586190300000|2020-04-06 16:25:00|1471.1|1469.3|1468.48|1466.68|1471.13|1469.33|1468.42|1466.62|0
1586190600000|2020-04-06 16:30:00|1468.46|1466.66|1467.5|1465.7|1468.97|1467.17|1466.45|1464.65|0
1586190900000|2020-04-06 16:35:00|1467.49|1465.69|1466.7|1464.9|1467.72|1465.92|1466.11|1464.31|0
1586191200000|2020-04-06 16:40:00|1466.71|1464.91|1466.12|1464.32|1467.24|1465.44|1465.22|1463.42|0
1586191500000|2020-04-06 16:45:00|1466.1|1464.3|1465.54|1463.74|1466.57|1464.77|1465.12|1463.32|0
1586191800000|2020-04-06 16:50:00|1465.53|1463.73|1466.1|1464.3|1466.16|1464.36|1464.52|1462.72|0
1586192100000|2020-04-06 16:55:00|1466.08|1464.28|1467.23|1465.43|1467.23|1465.43|1465.2|1463.4|0
1586192400000|2020-04-06 17:00:00|1467.25|1465.45|1466.57|1464.77|1468.18|1466.38|1466.55|1464.75|0
1586192700000|2020-04-06 17:05:00|1466.56|1464.76|1466.58|1464.78|1467.96|1466.16|1465.61|1463.81|0
1586193000000|2020-04-06 17:10:00|1466.56|1464.76|1465.68|1463.88|1467.15|1465.35|1465.65|1463.85|0
1586193300000|2020-04-06 17:15:00|1465.75|1463.95|1466.09|1464.29|1466.64|1464.84|1465.08|1463.28|0
1586193600000|2020-04-06 17:20:00|1466.22|1464.42|1466.21|1464.41|1466.69|1464.89|1465.63|1463.83|0
1586193900000|2020-04-06 17:25:00|1466.23|1464.43|1465.85|1464.05|1466.78|1464.98|1465.3|1463.5|0
1586194200000|2020-04-06 17:30:00|1465.86|1464.06|1465.67|1463.87|1466.35|1464.55|1464.72|1462.92|0
1586194500000|2020-04-06 17:35:00|1465.7|1463.9|1468.07|1466.27|1468.6|1466.8|1465.7|1463.9|0
1586194800000|2020-04-06 17:40:00|1468.05|1466.25|1469.55|1467.75|1469.6|1467.8|1467.56|1465.76|0
1586195100000|2020-04-06 17:45:00|1469.54|1467.74|1471.03|1469.23|1471.1|1469.3|1468.57|1466.77|0
1586195400000|2020-04-06 17:50:00|1471.04|1469.24|1470.06|1468.26|1471.53|1469.73|1470.06|1468.26|0
1586195700000|2020-04-06 17:55:00|1470.08|1468.28|1470.62|1468.82|1470.62|1468.82|1469.61|1467.81|0
1586196000000|2020-04-06 18:00:00|1470.61|1468.81|1469.06|1467.26|1470.61|1468.81|1468.56|1466.76|0
1586196300000|2020-04-06 18:05:00|1469.07|1467.27|1467.07|1465.27|1469.07|1467.27|1467.06|1465.26|0
1586196600000|2020-04-06 18:10:00|1467.06|1465.26|1466.41|1464.61|1467.55|1465.75|1465.91|1464.11|0
1586196900000|2020-04-06 18:15:00|1466.4|1464.6|1466.9|1465.1|1467.87|1466.07|1465.89|1464.09|0
1586197200000|2020-04-06 18:20:00|1466.92|1465.12|1467.88|1466.08|1467.88|1466.08|1465.81|1464.01|0
1586197500000|2020-04-06 18:25:00|1467.89|1466.09|1466.89|1465.09|1468.37|1466.57|1466.43|1464.63|0
1586197800000|2020-04-06 18:30:00|1466.92|1465.12|1466.76|1464.96|1468.45|1466.65|1466.36|1464.56|0
1586198100000|2020-04-06 18:35:00|1466.77|1464.97|1467.68|1465.88|1468.32|1466.52|1466.76|1464.96|0
1586198400000|2020-04-06 18:40:00|1467.74|1465.94|1468.16|1466.36|1468.2|1466.4|1466.66|1464.86|0
1586198700000|2020-04-06 18:45:00|1468.09|1466.29|1469.17|1467.37|1469.22|1467.42|1467.67|1465.87|0
1586199000000|2020-04-06 18:50:00|1469.18|1467.38|1468.66|1466.86|1469.66|1467.86|1468.66|1466.86|0
1586199300000|2020-04-06 18:55:00|1468.65|1466.85|1469.08|1467.28|1470.03|1468.23|1468.65|1466.85|0
1586199600000|2020-04-06 19:00:00|1469.06|1467.26|1469.39|1467.59|1469.88|1468.08|1467.45|1465.65|0
1586199900000|2020-04-06 19:05:00|1469.37|1467.57|1473.85|1472.05|1473.95|1472.15|1469.37|1467.57|0
1586200200000|2020-04-06 19:10:00|1473.84|1472.04|1471.73|1469.93|1473.92|1472.12|1470.76|1468.96|0
1586200500000|2020-04-06 19:15:00|1471.72|1469.92|1468.75|1466.95|1472.71|1470.91|1468.68|1466.88|0
1586200800000|2020-04-06 19:20:00|1468.74|1466.94|1472.52|1470.72|1472.54|1470.74|1468.69|1466.89|0
1586201100000|2020-04-06 19:25:00|1472.53|1470.73|1473.63|1471.83|1473.68|1471.88|1471.11|1469.31|0
1586201400000|2020-04-06 19:30:00|1473.62|1471.82|1473.55|1471.75|1474.22|1472.42|1472.09|1470.29|0
1586201700000|2020-04-06 19:35:00|1473.57|1471.77|1475.74|1473.94|1476.31|1474.51|1473.42|1471.62|0
1586202000000|2020-04-06 19:40:00|1475.75|1473.95|1476.41|1474.61|1476.91|1475.11|1474.81|1473.01|0
1586202300000|2020-04-06 19:45:00|1476.44|1474.64|1475.69|1473.89|1477.74|1475.94|1474.36|1472.56|0
1586202600000|2020-04-06 19:50:00|1475.99|1474.19|1485.06|1483.26|1485.67|1483.87|1475.99|1474.19|0
1586202900000|2020-04-06 19:55:00|1485.35|1483.55|1479.17|1477.37|1487.01|1485.21|1478.32|1476.52|0
1586203200000|2020-04-06 20:00:00|1479.06|1477.26|1478.12|1476.32|1479.06|1477.26|1474.25|1472.45|0
1586203500000|2020-04-06 20:05:00|1478.1|1476.3|1476.04|1474.24|1479.56|1477.76|1475.94|1474.14|0
1586203800000|2020-04-06 20:10:00|1476.01|1474.21|1476.61|1474.81|1477.63|1475.83|1475.1|1473.3|0
1586204100000|2020-04-06 20:15:00|1476.63|1474.83|1476.89|1475.09|1477.01|1475.21|1476.63|1474.83|0
1586204400000|2020-04-06 20:20:00|1476.93|1475.13|1476.5|1474.7|1477.01|1475.21|1476.46|1474.66|0
1586204700000|2020-04-06 20:25:00|1476.46|1474.66|1477.16|1475.36|1477.32|1475.52|1476.46|1474.66|0
1586205000000|2020-04-06 20:30:00|1477.27|1475.47|1477.91|1476.11|1478.05|1476.25|1476.66|1474.86|0
1586205300000|2020-04-06 20:35:00|1477.89|1476.09|1477.59|1475.79|1478.41|1476.61|1477.02|1475.22|0
1586205600000|2020-04-06 20:40:00|1477.57|1475.77|1477.02|1475.22|1477.73|1475.93|1477.02|1475.22|0
1586205900000|2020-04-06 20:45:00|1477.06|1475.26|1477.01|1475.21|1477.5|1475.7|1476.81|1475.01|0
1586206200000|2020-04-06 20:50:00|1476.97|1475.17|1477.58|1475.78|1477.82|1476.02|1476.81|1475.01|0
1586206500000|2020-04-06 20:55:00|1477.56|1475.76|1478|1476.2|1478.64|1476.84|1477.35|1475.55|0
1586206800000|2020-04-06 21:00:00|1478.16|1476.36|1478.2|1476.4|1478.35|1476.55|1477.88|1476.08|0
1586207100000|2020-04-06 21:05:00|1478.28|1476.48|1478.34|1476.54|1478.39|1476.59|1477.83|1476.03|0
1586207400000|2020-04-06 21:10:00|1478.23|1476.43|1478.02|1476.22|1478.37|1476.57|1477.9|1476.1|0
1586207700000|2020-04-06 21:15:00|1478.1|1476.3|1478.1|1476.3|1478.18|1476.38|1477.9|1476.1|0
1586208000000|2020-04-06 21:20:00|1478.14|1476.34|1478.19|1476.39|1478.27|1476.47|1477.86|1476.06|0
1586208300000|2020-04-06 21:25:00|1478.27|1476.47|1478.27|1476.47|1478.27|1476.47|1478.19|1476.39|0
1586208600000|2020-04-06 21:30:00|1478.31|1476.51|1478.23|1476.43|1478.31|1476.51|1478.03|1476.23|0
1586208900000|2020-04-06 21:35:00|1478.22|1476.42|1478.45|1476.65|1478.45|1476.65|1478.22|1476.42|0
1586209200000|2020-04-06 21:40:00|1478.49|1476.69|1478.61|1476.81|1478.81|1477.01|1478.41|1476.61|0
1586209500000|2020-04-06 21:45:00|1478.53|1476.73|1477.98|1476.18|1478.65|1476.85|1477.86|1476.06|0
1586209800000|2020-04-06 21:50:00|1477.9|1476.1|1478.62|1476.82|1478.62|1476.82|1477.82|1476.02|0
1586210100000|2020-04-06 21:55:00|1478.58|1476.78|1478.54|1476.74|1478.58|1476.78|1478.42|1476.62|0
1586210400000|2020-04-06 22:00:00|1478.42|1476.62|1474.81|1473.01|1478.48|1476.68|1473.88|1472.08|0
1586210700000|2020-04-06 22:05:00|1474.82|1473.02|1474.96|1473.16|1476.4|1474.6|1474.43|1472.63|0
1586211000000|2020-04-06 22:10:00|1474.94|1473.14|1476.54|1474.74|1476.88|1475.08|1474.91|1473.11|0
1586211300000|2020-04-06 22:15:00|1476.55|1474.75|1478.17|1476.37|1479|1477.2|1476.55|1474.75|0
1586211600000|2020-04-06 22:20:00|1478.15|1476.35|1475.54|1473.74|1478.15|1476.35|1475.54|1473.74|0
1586211900000|2020-04-06 22:25:00|1475.65|1473.85|1474.45|1472.65|1475.65|1473.85|1473.79|1471.99|0
1586212200000|2020-04-06 22:30:00|1474.46|1472.66|1472.66|1470.86|1475.47|1473.67|1472.63|1470.83|0
1586212500000|2020-04-06 22:35:00|1472.63|1470.83|1474.21|1472.41|1474.55|1472.75|1472.6|1470.8|0
1586212800000|2020-04-06 22:40:00|1474.19|1472.39|1475.13|1473.33|1475.9|1474.1|1474.08|1472.28|0
1586213100000|2020-04-06 22:45:00|1475.15|1473.35|1474.34|1472.54|1475.62|1473.82|1473.64|1471.84|0
1586213400000|2020-04-06 22:50:00|1474.26|1472.46|1474.45|1472.65|1474.55|1472.75|1473.98|1472.18|0
1586213700000|2020-04-06 22:55:00|1474.47|1472.67|1474.21|1472.41|1474.79|1472.99|1474.08|1472.28|0
1586214000000|2020-04-06 23:00:00|1474.23|1472.43|1474.24|1472.44|1474.34|1472.54|1473.59|1471.79|0
1586214300000|2020-04-06 23:05:00|1474.22|1472.42|1474.74|1472.94|1475.93|1474.13|1474.06|1472.26|0
1586214600000|2020-04-06 23:10:00|1474.82|1473.02|1475.91|1474.11|1476.07|1474.27|1474.48|1472.68|0
1586214900000|2020-04-06 23:15:00|1475.89|1474.09|1476.14|1474.34|1476.63|1474.83|1475.58|1473.78|0
1586215200000|2020-04-06 23:20:00|1476.1|1474.3|1480.55|1478.75|1481.52|1479.72|1475.8|1474|0
1586215500000|2020-04-06 23:25:00|1480.49|1478.69|1479.3|1477.5|1480.49|1478.69|1478.15|1476.35|0
1586215800000|2020-04-06 23:30:00|1479.32|1477.52|1479.66|1477.86|1480.67|1478.87|1479.08|1477.28|0
1586216100000|2020-04-06 23:35:00|1479.68|1477.88|1480|1478.2|1481.15|1479.35|1479.42|1477.62|0
1586216400000|2020-04-06 23:40:00|1479.95|1478.15|1482.46|1480.66|1484.41|1482.61|1479.76|1477.96|0
1586216700000|2020-04-06 23:45:00|1482.5|1480.7|1481.35|1479.55|1483.46|1481.66|1481.2|1479.4|0
1586217000000|2020-04-06 23:50:00|1481.34|1479.54|1482.11|1480.31|1482.4|1480.6|1481.01|1479.21|0
1586217300000|2020-04-06 23:55:00|1482.14|1480.34|1485.43|1483.63|1485.77|1483.97|1481.97|1480.17|0
1586217600000|2020-04-07 00:00:00|1485.45|1483.65|1485.22|1483.42|1485.74|1483.94|1483.61|1481.81|0
1586217900000|2020-04-07 00:05:00|1485.24|1483.44|1485.77|1483.97|1487.3|1485.5|1485.22|1483.42|0
1586218200000|2020-04-07 00:10:00|1485.79|1483.99|1484.97|1483.17|1486.04|1484.24|1484.73|1482.93|0
1586218500000|2020-04-07 00:15:00|1484.95|1483.15|1484.19|1482.39|1487.57|1485.77|1482.94|1481.14|0
1586218800000|2020-04-07 00:20:00|1484.26|1482.46|1487.63|1485.83|1488.21|1486.41|1483.88|1482.08|0
1586219100000|2020-04-07 00:25:00|1487.64|1485.84|1484.76|1482.96|1488.13|1486.33|1484.27|1482.47|0
1586219400000|2020-04-07 00:30:00|1484.77|1482.97|1485.54|1483.74|1486.21|1484.41|1484.74|1482.94|0
1586219700000|2020-04-07 00:35:00|1485.53|1483.73|1481.9|1480.1|1485.54|1483.74|1481.2|1479.4|0
1586220000000|2020-04-07 00:40:00|1481.92|1480.12|1480.35|1478.55|1482.39|1480.59|1479.06|1477.26|0
1586220300000|2020-04-07 00:45:00|1480.28|1478.48|1481.65|1479.85|1482.95|1481.15|1480.14|1478.34|0
1586220600000|2020-04-07 00:50:00|1481.64|1479.84|1480.37|1478.57|1481.64|1479.84|1478.75|1476.95|0
1586220900000|2020-04-07 00:55:00|1480.38|1478.58|1479.93|1478.13|1481.89|1480.09|1479.89|1478.09|0
1586221200000|2020-04-07 01:00:00|1479.92|1478.12|1480.24|1478.44|1482.76|1480.96|1479.92|1478.12|0
1586221500000|2020-04-07 01:05:00|1480.23|1478.43|1480.15|1478.35|1481.72|1479.92|1478.85|1477.05|0
1586221800000|2020-04-07 01:10:00|1480.19|1478.39|1480.26|1478.46|1480.68|1478.88|1479.16|1477.36|0
1586222100000|2020-04-07 01:15:00|1480.25|1478.45|1480.32|1478.52|1480.97|1479.17|1478.84|1477.04|0
1586222400000|2020-04-07 01:20:00|1480.33|1478.53|1480.44|1478.64|1482.56|1480.76|1479.86|1478.06|0
1586222700000|2020-04-07 01:25:00|1480.5|1478.7|1479.13|1477.33|1481.2|1479.4|1478.62|1476.82|0
1586223000000|2020-04-07 01:30:00|1479.14|1477.34|1476.66|1474.86|1479.63|1477.83|1475.73|1473.93|0
1586223300000|2020-04-07 01:35:00|1476.65|1474.85|1474.55|1472.75|1477.4|1475.6|1474.1|1472.3|0
1586223600000|2020-04-07 01:40:00|1474.54|1472.74|1474.53|1472.73|1474.99|1473.19|1472.54|1470.74|0
1586223900000|2020-04-07 01:45:00|1474.51|1472.71|1476.29|1474.49|1476.29|1474.49|1473.78|1471.98|0
1586224200000|2020-04-07 01:50:00|1476.23|1474.43|1474.26|1472.46|1476.29|1474.49|1473.78|1471.98|0
1586224500000|2020-04-07 01:55:00|1474.27|1472.47|1473.36|1471.56|1474.27|1472.47|1472.47|1470.67|0
1586224800000|2020-04-07 02:00:00|1473.35|1471.55|1473.35|1471.55|1474.8|1473|1472.4|1470.6|0
1586225100000|2020-04-07 02:05:00|1473.34|1471.54|1473.93|1472.13|1474.13|1472.33|1472.66|1470.86|0
1586225400000|2020-04-07 02:10:00|1473.92|1472.12|1472.28|1470.48|1474.4|1472.6|1472.04|1470.24|0
1586225700000|2020-04-07 02:15:00|1472.29|1470.49|1469.63|1467.83|1472.97|1471.17|1469.63|1467.83|0
1586226000000|2020-04-07 02:20:00|1469.66|1467.86|1471.1|1469.3|1471.57|1469.77|1469.6|1467.8|0
1586226300000|2020-04-07 02:25:00|1471.09|1469.29|1472.13|1470.33|1472.6|1470.8|1469.21|1467.41|0
1586226600000|2020-04-07 02:30:00|1472.08|1470.28|1471.26|1469.46|1472.65|1470.85|1470.98|1469.18|0
1586226900000|2020-04-07 02:35:00|1471.27|1469.47|1473.48|1471.68|1474.18|1472.38|1470.07|1468.27|0
1586227200000|2020-04-07 02:40:00|1473.49|1471.69|1473.4|1471.6|1474.18|1472.38|1472.29|1470.49|0
1586227500000|2020-04-07 02:45:00|1473.41|1471.61|1472.73|1470.93|1473.67|1471.87|1472.25|1470.45|0
1586227800000|2020-04-07 02:50:00|1472.74|1470.94|1474.13|1472.33|1474.15|1472.35|1471.88|1470.08|0
1586228100000|2020-04-07 02:55:00|1474.11|1472.31|1475.22|1473.42|1475.39|1473.59|1473.19|1471.39|0
1586228400000|2020-04-07 03:00:00|1475.23|1473.43|1475.46|1473.66|1475.71|1473.91|1473.82|1472.02|0
1586228700000|2020-04-07 03:05:00|1475.25|1473.45|1476.02|1474.22|1476.76|1474.96|1474.28|1472.48|0
1586229000000|2020-04-07 03:10:00|1476.03|1474.23|1473.68|1471.88|1476.53|1474.73|1473.67|1471.87|0
1586229300000|2020-04-07 03:15:00|1473.69|1471.89|1473.63|1471.83|1473.88|1472.08|1471.75|1469.95|0
1586229600000|2020-04-07 03:20:00|1473.62|1471.82|1471.03|1469.23|1473.64|1471.84|1470.7|1468.9|0
1586229900000|2020-04-07 03:25:00|1470.97|1469.17|1471.9|1470.1|1472.15|1470.35|1470.68|1468.88|0
1586230200000|2020-04-07 03:30:00|1471.89|1470.09|1469.01|1467.21|1471.89|1470.09|1467.91|1466.11|0
1586230500000|2020-04-07 03:35:00|1469.02|1467.22|1468.7|1466.9|1470.41|1468.61|1468.47|1466.67|0
1586230800000|2020-04-07 03:40:00|1468.71|1466.91|1468.21|1466.41|1469.71|1467.91|1467.96|1466.16|0
1586231100000|2020-04-07 03:45:00|1468.2|1466.4|1466.1|1464.3|1468.23|1466.43|1465.86|1464.06|0
1586231400000|2020-04-07 03:50:00|1466.31|1464.51|1465.89|1464.09|1467.5|1465.7|1464.83|1463.03|0
1586231700000|2020-04-07 03:55:00|1465.92|1464.12|1467.13|1465.33|1468.29|1466.49|1465.92|1464.12|0
1586232000000|2020-04-07 04:00:00|1467.16|1465.36|1465.26|1463.46|1468.04|1466.24|1464.8|1463|0
1586232300000|2020-04-07 04:05:00|1465.27|1463.47|1467.21|1465.41|1467.48|1465.68|1465.27|1463.47|0
1586232600000|2020-04-07 04:10:00|1467.14|1465.34|1467.18|1465.38|1468.61|1466.81|1466.24|1464.44|0
1586232900000|2020-04-07 04:15:00|1467.2|1465.4|1469.07|1467.27|1469.56|1467.76|1467.2|1465.4|0
1586233200000|2020-04-07 04:20:00|1469.08|1467.28|1469.5|1467.7|1471.04|1469.24|1468.81|1467.01|0
1586233500000|2020-04-07 04:25:00|1469.28|1467.48|1469.06|1467.26|1469.31|1467.51|1467.17|1465.37|0
1586233800000|2020-04-07 04:30:00|1469|1467.2|1470.62|1468.82|1471.06|1469.26|1467.66|1465.86|0
1586234100000|2020-04-07 04:35:00|1470.63|1468.83|1470.81|1469.01|1471.54|1469.74|1469.6|1467.8|0
1586234400000|2020-04-07 04:40:00|1470.82|1469.02|1472.05|1470.25|1472.27|1470.47|1469.45|1467.65|0
1586234700000|2020-04-07 04:45:00|1472.06|1470.26|1474.22|1472.42|1474.49|1472.69|1471.8|1470|0
1586235000000|2020-04-07 04:50:00|1474.02|1472.22|1474.43|1472.63|1474.75|1472.95|1473.03|1471.23|0
1586235300000|2020-04-07 04:55:00|1474.29|1472.49|1475.58|1473.78|1475.58|1473.78|1472.75|1470.95|0
1586235600000|2020-04-07 05:00:00|1475.55|1473.75|1473.72|1471.92|1476.14|1474.34|1473.28|1471.48|0
1586235900000|2020-04-07 05:05:00|1473.74|1471.94|1475.52|1473.72|1476.24|1474.44|1473.25|1471.45|0
1586236200000|2020-04-07 05:10:00|1475.54|1473.74|1475.44|1473.64|1475.91|1474.11|1474.23|1472.43|0
1586236500000|2020-04-07 05:15:00|1475.43|1473.63|1475.44|1473.64|1475.44|1473.64|1473.75|1471.95|0
1586236800000|2020-04-07 05:20:00|1475.45|1473.65|1476.1|1474.3|1476.63|1474.83|1475.21|1473.41|0
1586237100000|2020-04-07 05:25:00|1476.11|1474.31|1475.89|1474.09|1476.34|1474.54|1474.56|1472.76|0
1586237400000|2020-04-07 05:30:00|1475.9|1474.1|1473.4|1471.6|1475.91|1474.11|1471.97|1470.17|0
1586237700000|2020-04-07 05:35:00|1473.42|1471.62|1479.62|1477.82|1481.26|1479.46|1473.42|1471.62|0
1586238000000|2020-04-07 05:40:00|1479.63|1477.83|1480.97|1479.17|1481.42|1479.62|1479.11|1477.31|0
1586238300000|2020-04-07 05:45:00|1480.98|1479.18|1484.48|1482.68|1485.17|1483.37|1480.13|1478.33|0
1586238600000|2020-04-07 05:50:00|1484.52|1482.72|1484.7|1482.9|1486.17|1484.37|1483.17|1481.37|0
1586238900000|2020-04-07 05:55:00|1484.69|1482.89|1486.48|1484.68|1486.94|1485.14|1484.69|1482.89|0
1586239200000|2020-04-07 06:00:00|1486.5|1484.7|1482.65|1480.85|1486.7|1484.9|1480.71|1478.91|0
1586239500000|2020-04-07 06:05:00|1482.64|1480.84|1487.63|1485.83|1487.69|1485.89|1482.16|1480.36|0
1586239800000|2020-04-07 06:10:00|1487.79|1485.99|1490.42|1488.62|1494.08|1492.28|1487.73|1485.93|0
1586240100000|2020-04-07 06:15:00|1490.4|1488.6|1491.36|1489.56|1491.39|1489.59|1489.23|1487.43|0
1586240400000|2020-04-07 06:20:00|1491.34|1489.54|1490.27|1488.47|1491.7|1489.9|1488.94|1487.14|0
1586240700000|2020-04-07 06:25:00|1489.84|1488.04|1489.2|1487.4|1491.04|1489.24|1487.76|1485.96|0
1586241000000|2020-04-07 06:30:00|1489.22|1487.42|1489.91|1488.11|1492.16|1490.36|1488.16|1486.36|106
1586241300000|2020-04-07 06:35:00|1489.79|1487.99|1490.66|1488.86|1490.66|1488.86|1489.41|1487.61|39
1586241600000|2020-04-07 06:40:00|1490.79|1488.99|1494.16|1492.36|1494.29|1492.49|1490.79|1488.99|65
1586241900000|2020-04-07 06:45:00|1494.29|1492.49|1497.66|1495.86|1497.66|1495.86|1494.29|1492.49|99
1586242200000|2020-04-07 06:50:00|1497.79|1495.99|1496.41|1494.61|1499.79|1497.99|1495.04|1493.24|68
1586242500000|2020-04-07 06:55:00|1496.6|1494.8|1496.8|1495|1498.81|1497.01|1496.58|1494.78|0
1586242800000|2020-04-07 07:00:00|1496.78|1494.98|1492.91|1492.11|1497.29|1496.49|1491.04|1490.24|7093
1586243100000|2020-04-07 07:05:00|1492.79|1491.99|1490.29|1489.49|1494.54|1493.74|1490.29|1489.49|4355
1586243400000|2020-04-07 07:10:00|1490.16|1489.36|1496.41|1495.61|1496.54|1495.74|1489.79|1488.99|2582
1586243700000|2020-04-07 07:15:00|1496.54|1495.74|1493.91|1493.11|1497.29|1496.49|1492.29|1491.49|3364
1586244000000|2020-04-07 07:20:00|1493.79|1492.99|1488.31|1487.71|1494.16|1493.36|1487.94|1487.34|2894
1586244300000|2020-04-07 07:25:00|1488.19|1487.59|1486.69|1486.09|1490.31|1489.71|1485.31|1484.71|2586
1586244600000|2020-04-07 07:30:00|1486.44|1485.84|1488.45|1487.85|1489.33|1488.73|1483.33|1482.73|1769
1586244900000|2020-04-07 07:35:00|1488.33|1487.73|1492.95|1492.35|1494.08|1493.48|1488.33|1487.73|1775
1586245200000|2020-04-07 07:40:00|1493.08|1492.48|1496.21|1495.61|1496.96|1496.36|1492.21|1491.61|2176
1586245500000|2020-04-07 07:45:00|1496.46|1495.86|1498.96|1498.36|1498.96|1498.36|1495.46|1494.86|3689
1586245800000|2020-04-07 07:50:00|1499.21|1498.61|1497.71|1497.11|1501.96|1501.36|1496.83|1496.23|4357
1586246100000|2020-04-07 07:55:00|1498.08|1497.48|1495.46|1494.86|1499.46|1498.86|1494.46|1493.86|1587
1586246400000|2020-04-07 08:00:00|1495.33|1494.73|1495.71|1495.11|1495.71|1495.11|1493.21|1492.61|1638
1586246700000|2020-04-07 08:05:00|1495.83|1495.23|1495.71|1495.11|1497.46|1496.86|1493.71|1493.11|1455
1586247000000|2020-04-07 08:10:00|1495.83|1495.23|1497.58|1496.98|1497.96|1497.36|1495.46|1494.86|963
1586247300000|2020-04-07 08:15:00|1497.46|1496.86|1499.33|1498.73|1499.71|1499.11|1497.21|1496.61|1518
1586247600000|2020-04-07 08:20:00|1499.46|1498.86|1500.08|1499.48|1501.21|1500.61|1498.71|1498.11|1144
1586247900000|2020-04-07 08:25:00|1499.96|1499.36|1499.21|1498.61|1500.33|1499.73|1498.58|1497.98|1034
1586248200000|2020-04-07 08:30:00|1498.96|1498.36|1495.71|1495.11|1498.96|1498.36|1494.71|1494.11|633
1586248500000|2020-04-07 08:35:00|1495.58|1494.98|1496.71|1496.11|1498.46|1497.86|1494.33|1493.73|886
1586248800000|2020-04-07 08:40:00|1496.83|1496.23|1497.96|1497.36|1499.08|1498.48|1496.21|1495.61|714
1586249100000|2020-04-07 08:45:00|1498.08|1497.48|1496.21|1495.61|1498.33|1497.73|1494.46|1493.86|984
1586249400000|2020-04-07 08:50:00|1496.08|1495.48|1493.58|1492.98|1496.08|1495.48|1492.96|1492.36|680
1586249700000|2020-04-07 08:55:00|1493.71|1493.11|1492.33|1491.73|1494.08|1493.48|1492.21|1491.61|783
1586250000000|2020-04-07 09:00:00|1492.46|1491.86|1491.46|1490.86|1493.46|1492.86|1490.96|1490.36|807
1586250300000|2020-04-07 09:05:00|1491.58|1490.98|1488.21|1487.61|1491.71|1491.11|1487.96|1487.36|1200
1586250600000|2020-04-07 09:10:00|1488.33|1487.73|1489.71|1489.11|1489.71|1489.11|1487.21|1486.61|1096
1586250900000|2020-04-07 09:15:00|1489.83|1489.23|1489.46|1488.86|1490.46|1489.86|1488.46|1487.86|878
1586251200000|2020-04-07 09:20:00|1489.58|1488.98|1494.21|1493.61|1494.21|1493.61|1488.96|1488.36|1126
1586251500000|2020-04-07 09:25:00|1494.08|1493.48|1492.96|1492.36|1495.96|1495.36|1492.96|1492.36|869
1586251800000|2020-04-07 09:30:00|1493.21|1492.61|1495.08|1494.48|1495.71|1495.11|1492.08|1491.48|753
1586252100000|2020-04-07 09:35:00|1495.21|1494.61|1493.71|1493.11|1495.46|1494.86|1493.33|1492.73|925
1586252400000|2020-04-07 09:40:00|1493.83|1493.23|1494.46|1493.86|1496.21|1495.61|1493.46|1492.86|1140
1586252700000|2020-04-07 09:45:00|1494.33|1493.73|1494.21|1493.61|1495.21|1494.61|1493.96|1493.36|411
1586253000000|2020-04-07 09:50:00|1494.33|1493.73|1494.46|1493.86|1494.96|1494.36|1492.46|1491.86|728
1586253300000|2020-04-07 09:55:00|1494.58|1493.98|1493.71|1493.11|1494.83|1494.23|1492.58|1491.98|582
1586253600000|2020-04-07 10:00:00|1493.58|1492.98|1497.21|1496.61|1497.71|1497.11|1492.83|1492.23|779
1586253900000|2020-04-07 10:05:00|1497.33|1496.73|1498.46|1497.86|1499.21|1498.61|1496.83|1496.23|770
1586254200000|2020-04-07 10:10:00|1498.33|1497.73|1502.83|1502.23|1502.96|1502.36|1498.33|1497.73|901
1586254500000|2020-04-07 10:15:00|1502.96|1502.36|1502.46|1501.86|1503.58|1502.98|1500.71|1500.11|1404
1586254800000|2020-04-07 10:20:00|1502.58|1501.98|1501.46|1500.86|1503.21|1502.61|1500.96|1500.36|980
1586255100000|2020-04-07 10:25:00|1501.58|1500.98|1498.71|1498.11|1501.96|1501.36|1498.58|1497.98|803
1586255400000|2020-04-07 10:30:00|1498.58|1497.98|1499.71|1499.11|1500.08|1499.48|1498.46|1497.86|1191
1586255700000|2020-04-07 10:35:00|1499.83|1499.23|1500.96|1500.36|1501.21|1500.61|1499.21|1498.61|1013
1586256000000|2020-04-07 10:40:00|1501.08|1500.48|1501.71|1501.11|1502.08|1501.48|1499.71|1499.11|443
1586256300000|2020-04-07 10:45:00|1501.83|1501.23|1503.96|1503.36|1504.33|1503.73|1501.46|1500.86|698
1586256600000|2020-04-07 10:50:00|1504.21|1503.61|1504.46|1503.86|1504.71|1504.11|1503.46|1502.86|923
1586256900000|2020-04-07 10:55:00|1504.58|1503.98|1505.33|1504.73|1505.71|1505.11|1503.96|1503.36|703
1586257200000|2020-04-07 11:00:00|1505.21|1504.61|1503.46|1502.86|1506.08|1505.48|1503.21|1502.61|1161
1586257500000|2020-04-07 11:05:00|1503.21|1502.61|1502.96|1502.36|1504.21|1503.61|1501.71|1501.11|1151
1586257800000|2020-04-07 11:10:00|1503.08|1502.48|1502.46|1501.86|1503.21|1502.61|1502.33|1501.73|1065
1586258100000|2020-04-07 11:15:00|1502.58|1501.98|1500.71|1500.11|1502.71|1502.11|1499.71|1499.11|1523
1586258400000|2020-04-07 11:20:00|1500.83|1500.23|1502.96|1502.36|1502.96|1502.36|1500.33|1499.73|693
1586258700000|2020-04-07 11:25:00|1503.21|1502.61|1503.46|1502.86|1503.96|1503.36|1502.46|1501.86|644
1586259000000|2020-04-07 11:30:00|1503.58|1502.98|1503.46|1502.86|1504.21|1503.61|1503.08|1502.48|703
1586259300000|2020-04-07 11:35:00|1503.33|1502.73|1502.96|1502.36|1503.96|1503.36|1502.71|1502.11|328
1586259600000|2020-04-07 11:40:00|1502.83|1502.23|1501.71|1501.11|1503.33|1502.73|1501.46|1500.86|639
1586259900000|2020-04-07 11:45:00|1501.83|1501.23|1502.33|1501.73|1502.46|1501.86|1500.96|1500.36|849
1586260200000|2020-04-07 11:50:00|1502.21|1501.61|1501.46|1500.86|1502.96|1502.36|1501.46|1500.86|933
1586260500000|2020-04-07 11:55:00|1501.33|1500.73|1499.21|1498.61|1501.46|1500.86|1498.71|1498.11|1334
1586260800000|2020-04-07 12:00:00|1499.08|1498.48|1500.33|1499.73|1500.58|1499.98|1498.46|1497.86|1186
1586261100000|2020-04-07 12:05:00|1500.21|1499.61|1499.96|1499.36|1500.71|1500.11|1499.46|1498.86|998
1586261400000|2020-04-07 12:10:00|1499.83|1499.23|1498.71|1498.11|1500.33|1499.73|1498.21|1497.61|1028
1586261700000|2020-04-07 12:15:00|1498.83|1498.23|1499.58|1498.98|1501.21|1500.61|1498.71|1498.11|855
1586262000000|2020-04-07 12:20:00|1499.71|1499.11|1497.96|1497.36|1499.96|1499.36|1496.46|1495.86|1084
1586262300000|2020-04-07 12:25:00|1498.08|1497.48|1496.96|1496.36|1498.58|1497.98|1496.83|1496.23|566
1586262600000|2020-04-07 12:30:00|1496.83|1496.23|1499.71|1499.11|1499.96|1499.36|1496.21|1495.61|813
1586262900000|2020-04-07 12:35:00|1499.58|1498.98|1501.71|1501.11|1501.83|1501.23|1498.71|1498.11|933
1586263200000|2020-04-07 12:40:00|1501.58|1500.98|1504.83|1504.23|1504.96|1504.36|1501.46|1500.86|1035
1586263500000|2020-04-07 12:45:00|1504.96|1504.36|1506.21|1505.61|1506.46|1505.86|1504.21|1503.61|669
1586263800000|2020-04-07 12:50:00|1506.33|1505.73|1504.71|1504.11|1507.46|1506.86|1504.46|1503.86|989
1586264100000|2020-04-07 12:55:00|1504.83|1504.23|1506.46|1505.86|1507.46|1506.86|1503.83|1503.23|966
1586264400000|2020-04-07 13:00:00|1506.58|1505.98|1504.96|1504.36|1506.71|1506.11|1503.96|1503.36|799
1586264700000|2020-04-07 13:05:00|1505.08|1504.48|1506.46|1505.86|1506.96|1506.36|1504.96|1504.36|805
1586265000000|2020-04-07 13:10:00|1506.58|1505.98|1506.58|1505.98|1507.71|1507.11|1505.96|1505.36|989
1586265300000|2020-04-07 13:15:00|1506.46|1505.86|1509.46|1508.86|1510.46|1509.86|1506.33|1505.73|1459
1586265600000|2020-04-07 13:20:00|1509.33|1508.73|1510.96|1510.36|1511.33|1510.73|1509.21|1508.61|1040
1586265900000|2020-04-07 13:25:00|1510.83|1510.23|1512.21|1511.61|1512.21|1511.61|1510.46|1509.86|1001
1586266200000|2020-04-07 13:30:00|1512.08|1511.48|1510.71|1510.11|1514.21|1513.61|1509.71|1509.11|2846
1586266500000|2020-04-07 13:35:00|1510.83|1510.23|1506.46|1505.86|1511.71|1511.11|1506.46|1505.86|2182
1586266800000|2020-04-07 13:40:00|1506.33|1505.73|1508.46|1507.86|1509.58|1508.98|1506.33|1505.73|2114
1586267100000|2020-04-07 13:45:00|1508.58|1507.98|1507.71|1507.11|1509.83|1509.23|1507.46|1506.86|1272
1586267400000|2020-04-07 13:50:00|1507.83|1507.23|1510.71|1510.11|1510.96|1510.36|1507.21|1506.61|1599
1586267700000|2020-04-07 13:55:00|1510.83|1510.23|1509.96|1509.36|1511.21|1510.61|1508.21|1507.61|1495
1586268000000|2020-04-07 14:00:00|1510.08|1509.48|1504.46|1503.86|1511.21|1510.61|1503.96|1503.36|2760
1586268300000|2020-04-07 14:05:00|1504.58|1503.98|1499.71|1499.11|1505.58|1504.98|1499.71|1499.11|2194
1586268600000|2020-04-07 14:10:00|1499.58|1498.98|1497.71|1497.11|1501.21|1500.61|1495.71|1495.11|3234
1586268900000|2020-04-07 14:15:00|1497.96|1497.36|1497.58|1496.98|1498.08|1497.48|1493.46|1492.86|2829
1586269200000|2020-04-07 14:20:00|1497.46|1496.86|1492.21|1491.61|1498.46|1497.86|1491.83|1491.23|2716
1586269500000|2020-04-07 14:25:00|1492.08|1491.48|1490.21|1489.61|1494.08|1493.48|1490.08|1489.48|2652
1586269800000|2020-04-07 14:30:00|1490.08|1489.48|1496.58|1495.98|1497.46|1496.86|1489.46|1488.86|2396
1586270100000|2020-04-07 14:35:00|1496.71|1496.11|1496.58|1495.98|1497.21|1496.61|1493.46|1492.86|2241
1586270400000|2020-04-07 14:40:00|1496.71|1496.11|1493.21|1492.61|1496.83|1496.23|1492.21|1491.61|2161
1586270700000|2020-04-07 14:45:00|1493.08|1492.48|1488.46|1487.86|1494.71|1494.11|1487.71|1487.11|3614
1586271000000|2020-04-07 14:50:00|1488.58|1487.98|1488.46|1487.86|1491.21|1490.61|1487.08|1486.48|2755
1586271300000|2020-04-07 14:55:00|1488.33|1487.73|1491.21|1490.61|1494.08|1493.48|1487.46|1486.86|2847
1586271600000|2020-04-07 15:00:00|1490.96|1490.36|1493.21|1492.61|1493.46|1492.86|1490.46|1489.86|2413
1586271900000|2020-04-07 15:05:00|1492.96|1492.36|1501.21|1500.61|1501.21|1500.61|1492.33|1491.73|2395
1586272200000|2020-04-07 15:10:00|1501.33|1500.73|1500.08|1499.48|1501.33|1500.73|1497.71|1497.11|3038
1586272500000|2020-04-07 15:15:00|1499.83|1499.23|1501.71|1501.11|1503.21|1502.61|1499.71|1499.11|4430
1586272800000|2020-04-07 15:20:00|1501.58|1500.98|1505.74|1504.14|1506.33|1505.73|1500.08|1499.48|4967
1586273100000|2020-04-07 15:25:00|1505.6|1504|1509.67|1508.07|1510.58|1508.98|1503.5|1501.9|3333
1586273400000|2020-04-07 15:30:00|1509.65|1508.05|1512.21|1510.61|1513.71|1512.11|1509.53|1507.93|626
1586273700000|2020-04-07 15:35:00|1512.08|1510.48|1513.96|1512.36|1514.33|1512.73|1511.21|1509.61|471
1586274000000|2020-04-07 15:40:00|1514.33|1512.73|1515.46|1513.86|1515.96|1514.36|1513.96|1512.36|379
1586274300000|2020-04-07 15:45:00|1515.08|1513.48|1514.58|1512.98|1516.21|1514.61|1514.21|1512.61|155
1586274600000|2020-04-07 15:50:00|1514.33|1512.73|1512.71|1511.11|1514.33|1512.73|1511.96|1510.36|123
1586274900000|2020-04-07 15:55:00|1512.83|1511.23|1511.49|1509.89|1513.21|1511.61|1510.46|1508.86|157
1586275200000|2020-04-07 16:00:00|1511.5|1509.9|1515.31|1513.71|1515.32|1513.72|1511.5|1509.9|0
1586275500000|2020-04-07 16:05:00|1515.29|1513.69|1520.29|1518.69|1520.32|1518.72|1515.29|1513.69|0
1586275800000|2020-04-07 16:10:00|1520.27|1518.67|1519.61|1518.01|1520.66|1519.06|1518.12|1516.52|0
1586276100000|2020-04-07 16:15:00|1519.37|1517.77|1521.92|1520.32|1522.88|1521.28|1519.37|1517.77|0
1586276400000|2020-04-07 16:20:00|1521.93|1520.33|1516.76|1515.16|1521.99|1520.39|1516.5|1514.9|0
1586276700000|2020-04-07 16:25:00|1516.83|1515.23|1516.22|1514.62|1518.01|1516.41|1513.73|1512.13|0
1586277000000|2020-04-07 16:30:00|1516.24|1514.64|1513.8|1512.2|1517.18|1515.58|1513.23|1511.63|0
1586277300000|2020-04-07 16:35:00|1513.79|1512.19|1515|1513.4|1515.65|1514.05|1511.79|1510.19|0
1586277600000|2020-04-07 16:40:00|1514.98|1513.38|1516.93|1515.33|1517.95|1516.35|1513.97|1512.37|0
1586277900000|2020-04-07 16:45:00|1516.9|1515.3|1518.44|1516.84|1519.5|1517.9|1516.39|1514.79|928
1586278200000|2020-04-07 16:50:00|1518.43|1516.83|1516.08|1514.48|1518.94|1517.34|1515.46|1513.86|0
1586278500000|2020-04-07 16:55:00|1516.06|1514.46|1515.64|1514.04|1518.12|1516.52|1515.12|1513.52|0
1586278800000|2020-04-07 17:00:00|1515.78|1514.18|1517.05|1515.45|1518.1|1516.5|1515.61|1514.01|0
1586279100000|2020-04-07 17:05:00|1517.03|1515.43|1515.97|1514.37|1518.94|1517.34|1515|1513.4|0
1586279400000|2020-04-07 17:10:00|1515.99|1514.39|1516.55|1514.95|1517.53|1515.93|1513.97|1512.37|0
1586279700000|2020-04-07 17:15:00|1516.56|1514.96|1513.49|1511.89|1516.59|1514.99|1512.51|1510.91|0
1586280000000|2020-04-07 17:20:00|1513.47|1511.87|1513.97|1512.37|1514.47|1512.87|1512.26|1510.66|0
1586280300000|2020-04-07 17:25:00|1513.96|1512.36|1515.26|1513.66|1515.33|1513.73|1513.31|1511.71|0
1586280600000|2020-04-07 17:30:00|1515.29|1513.69|1512.79|1511.19|1515.32|1513.72|1512.25|1510.65|0
1586280900000|2020-04-07 17:35:00|1512.81|1511.21|1510.53|1508.93|1513.3|1511.7|1510.32|1508.72|0
1586281200000|2020-04-07 17:40:00|1510.6|1509|1511.27|1509.67|1513.23|1511.63|1509.76|1508.16|0
1586281500000|2020-04-07 17:45:00|1511.58|1509.98|1511.02|1509.42|1513.53|1511.93|1510.55|1508.95|0
1586281800000|2020-04-07 17:50:00|1511.03|1509.43|1509|1507.4|1511.03|1509.43|1508.28|1506.68|0
1586282100000|2020-04-07 17:55:00|1508.98|1507.38|1509.14|1507.54|1509.39|1507.79|1507.84|1506.24|0
1586282400000|2020-04-07 18:00:00|1509.12|1507.52|1507.08|1505.48|1509.65|1508.05|1507.08|1505.48|0
1586282700000|2020-04-07 18:05:00|1507.1|1505.5|1506.02|1504.42|1507.11|1505.51|1503.54|1501.94|0
1586283000000|2020-04-07 18:10:00|1506.04|1504.44|1505.69|1504.09|1507.65|1506.05|1505.22|1503.62|0
1586283300000|2020-04-07 18:15:00|1505.67|1504.07|1503.39|1501.79|1506.69|1505.09|1502.91|1501.31|0
1586283600000|2020-04-07 18:20:00|1503.4|1501.8|1507.51|1505.91|1508.9|1507.3|1503.29|1501.69|0
1586283900000|2020-04-07 18:25:00|1507.52|1505.92|1506.74|1505.14|1510.63|1509.03|1506.49|1504.89|0
1586284200000|2020-04-07 18:30:00|1506.72|1505.12|1504.48|1502.88|1508.1|1506.5|1504.05|1502.45|0
1586284500000|2020-04-07 18:35:00|1504.46|1502.86|1501.18|1499.58|1504.51|1502.91|1500.95|1499.35|0
1586284800000|2020-04-07 18:40:00|1501.11|1499.51|1498.78|1497.18|1501.49|1499.89|1497.63|1496.03|0
1586285100000|2020-04-07 18:45:00|1498.77|1497.17|1498.68|1497.08|1501.76|1500.16|1498.68|1497.08|0
1586285400000|2020-04-07 18:50:00|1498.7|1497.1|1495.4|1493.8|1499.43|1497.83|1494.86|1493.26|0
1586285700000|2020-04-07 18:55:00|1495.39|1493.79|1496.88|1495.28|1497.98|1496.38|1494.35|1492.75|0
1586286000000|2020-04-07 19:00:00|1496.9|1495.3|1501.29|1499.69|1501.79|1500.19|1496.38|1494.78|0
1586286300000|2020-04-07 19:05:00|1501.27|1499.67|1503.29|1501.69|1503.8|1502.2|1499.66|1498.06|0
1586286600000|2020-04-07 19:10:00|1503.31|1501.71|1504.66|1503.06|1505.92|1504.32|1502.4|1500.8|0
1586286900000|2020-04-07 19:15:00|1504.72|1503.12|1497.3|1495.7|1505.66|1504.06|1497.3|1495.7|0
1586287200000|2020-04-07 19:20:00|1497.33|1495.73|1493.73|1492.13|1498.55|1496.95|1493.23|1491.63|0
1586287500000|2020-04-07 19:25:00|1493.74|1492.14|1493.55|1491.95|1498.56|1496.96|1492.79|1491.19|0
1586287800000|2020-04-07 19:30:00|1493.56|1491.96|1497.09|1495.49|1498.09|1496.49|1491.49|1489.89|0
1586288100000|2020-04-07 19:35:00|1497.1|1495.5|1500.44|1498.84|1500.93|1499.33|1495.77|1494.17|0
1586288400000|2020-04-07 19:40:00|1500.57|1498.97|1500.14|1498.54|1503.07|1501.47|1499.12|1497.52|0
1586288700000|2020-04-07 19:45:00|1500.1|1498.5|1504.04|1502.44|1504.4|1502.8|1499.59|1497.99|0
1586289000000|2020-04-07 19:50:00|1504.33|1502.73|1496.68|1495.08|1504.33|1502.73|1492.57|1490.97|0
1586289300000|2020-04-07 19:55:00|1496.71|1495.11|1491.87|1490.27|1496.74|1495.14|1490.65|1489.05|0
1586289600000|2020-04-07 20:00:00|1492.01|1490.41|1486.8|1485.2|1493.52|1491.92|1486|1484.4|0
1586289900000|2020-04-07 20:05:00|1486.76|1485.16|1488.96|1487.36|1489.3|1487.7|1485.46|1483.86|0
1586290200000|2020-04-07 20:10:00|1488.98|1487.38|1489.56|1487.96|1490.67|1489.07|1487.81|1486.21|0
1586290500000|2020-04-07 20:15:00|1489.52|1487.92|1489.47|1487.87|1489.61|1488.01|1488.91|1487.31|0
1586290800000|2020-04-07 20:20:00|1489.39|1487.79|1488.96|1487.36|1489.51|1487.91|1488.8|1487.2|0
1586291100000|2020-04-07 20:25:00|1488.92|1487.32|1489.07|1487.47|1489.15|1487.55|1488.69|1487.09|0
1586291400000|2020-04-07 20:30:00|1488.94|1487.34|1487.58|1485.98|1490.68|1489.08|1486.55|1484.95|0
1586291700000|2020-04-07 20:35:00|1487.55|1485.95|1487.64|1486.04|1487.81|1486.21|1485.82|1484.22|0
1586292000000|2020-04-07 20:40:00|1487.56|1485.96|1486.08|1484.48|1488.15|1486.55|1486.08|1484.48|0
1586292300000|2020-04-07 20:45:00|1486.1|1484.5|1487.72|1486.12|1488.05|1486.45|1486.08|1484.48|0
1586292600000|2020-04-07 20:50:00|1487.76|1486.16|1486.78|1485.18|1489.22|1487.62|1486.69|1485.09|0
1586292900000|2020-04-07 20:55:00|1486.8|1485.2|1486.57|1484.97|1487.6|1486|1486.19|1484.59|0
1586293200000|2020-04-07 21:00:00|1486.77|1485.17|1486.69|1485.09|1486.77|1485.17|1486.45|1484.85|0
1586293500000|2020-04-07 21:05:00|1486.65|1485.05|1486.3|1484.7|1486.81|1485.21|1486.22|1484.62|0
1586293800000|2020-04-07 21:10:00|1486.22|1484.62|1486.3|1484.7|1486.65|1485.05|1486.22|1484.62|0
1586294100000|2020-04-07 21:15:00|1486.26|1484.66|1486.51|1484.91|1486.77|1485.17|1486.26|1484.66|0
1586294400000|2020-04-07 21:20:00|1486.55|1484.95|1486.83|1485.23|1486.91|1485.31|1486.51|1484.91|0
1586294700000|2020-04-07 21:25:00|1486.79|1485.19|1486.91|1485.31|1486.91|1485.31|1486.67|1485.07|0
1586295000000|2020-04-07 21:30:00|1486.87|1485.27|1487.43|1485.83|1487.63|1486.03|1486.87|1485.27|0
1586295300000|2020-04-07 21:35:00|1487.51|1485.91|1487.67|1486.07|1487.7|1486.1|1487.19|1485.59|0
1586295600000|2020-04-07 21:40:00|1487.55|1485.95|1487.11|1485.51|1487.55|1485.95|1486.91|1485.31|0
1586295900000|2020-04-07 21:45:00|1487.03|1485.43|1487.35|1485.75|1487.35|1485.75|1486.87|1485.27|0
1586296200000|2020-04-07 21:50:00|1487.39|1485.79|1487.31|1485.71|1487.43|1485.83|1487.15|1485.55|0
1586296500000|2020-04-07 21:55:00|1487.39|1485.79|1487.93|1486.33|1488.05|1486.45|1487.31|1485.71|0
1586296800000|2020-04-07 22:00:00|1488.23|1486.63|1488.64|1487.04|1489.41|1487.81|1486.2|1484.6|0
1586297100000|2020-04-07 22:05:00|1488.63|1487.03|1486.35|1484.75|1488.88|1487.28|1485.77|1484.17|0
1586297400000|2020-04-07 22:10:00|1486.33|1484.73|1484.03|1482.43|1487.03|1485.43|1482.55|1480.95|0
1586297700000|2020-04-07 22:15:00|1484.06|1482.46|1485.04|1483.44|1485.74|1484.14|1484.06|1482.46|0
1586298000000|2020-04-07 22:20:00|1485.05|1483.45|1485.31|1483.71|1486.5|1484.9|1484.89|1483.29|0
1586298300000|2020-04-07 22:25:00|1485.3|1483.7|1483.51|1481.91|1485.31|1483.71|1483.12|1481.52|0
1586298600000|2020-04-07 22:30:00|1483.53|1481.93|1483.57|1481.97|1483.93|1482.33|1482.13|1480.53|0
1586298900000|2020-04-07 22:35:00|1483.49|1481.89|1487.06|1485.46|1487.4|1485.8|1483.24|1481.64|0
1586299200000|2020-04-07 22:40:00|1487.03|1485.43|1487.78|1486.18|1488.57|1486.97|1486.72|1485.12|0
1586299500000|2020-04-07 22:45:00|1487.79|1486.19|1488.11|1486.51|1489|1487.4|1487.39|1485.79|0
1586299800000|2020-04-07 22:50:00|1488.15|1486.55|1485.71|1484.11|1488.15|1486.55|1485.64|1484.04|0
1586300100000|2020-04-07 22:55:00|1485.73|1484.13|1486.01|1484.41|1486.01|1484.41|1484.99|1483.39|0
1586300400000|2020-04-07 23:00:00|1486.02|1484.42|1487.33|1485.73|1487.67|1486.07|1485.04|1483.44|0
1586300700000|2020-04-07 23:05:00|1487.28|1485.68|1487.07|1485.47|1487.99|1486.39|1486.62|1485.02|0
1586301000000|2020-04-07 23:10:00|1487.09|1485.49|1487.65|1486.05|1487.99|1486.39|1486.97|1485.37|0
1586301300000|2020-04-07 23:15:00|1487.63|1486.03|1491.13|1489.53|1491.36|1489.76|1487.51|1485.91|0
1586301600000|2020-04-07 23:20:00|1491.09|1489.49|1492.58|1490.98|1492.58|1490.98|1490.75|1489.15|0
1586301900000|2020-04-07 23:25:00|1492.67|1491.07|1492.68|1491.08|1493.06|1491.46|1491.53|1489.93|0
1586302200000|2020-04-07 23:30:00|1492.7|1491.1|1493.12|1491.52|1493.6|1492|1491.76|1490.16|0
1586302500000|2020-04-07 23:35:00|1493.1|1491.5|1495.72|1494.12|1496.54|1494.94|1492.59|1490.99|0
1586302800000|2020-04-07 23:40:00|1495.76|1494.16|1495.99|1494.39|1496.52|1494.92|1494.64|1493.04|0
1586303100000|2020-04-07 23:45:00|1496|1494.4|1497.66|1496.06|1497.75|1496.15|1495.32|1493.72|0
1586303400000|2020-04-07 23:50:00|1497.65|1496.05|1493.91|1492.31|1498.09|1496.49|1493.91|1492.31|0
1586303700000|2020-04-07 23:55:00|1493.93|1492.33|1493.79|1492.19|1495.07|1493.47|1493.56|1491.96|0
1586304000000|2020-04-08 00:00:00|1493.76|1492.16|1491.47|1489.87|1494.78|1493.18|1490.11|1488.51|0
1586304300000|2020-04-08 00:05:00|1491.48|1489.88|1488.41|1486.81|1492.01|1490.41|1488.07|1486.47|0
1586304600000|2020-04-08 00:10:00|1488.4|1486.8|1487.8|1486.2|1488.4|1486.8|1486.45|1484.85|0
1586304900000|2020-04-08 00:15:00|1487.81|1486.21|1489.06|1487.46|1491.56|1489.96|1487.74|1486.14|0
1586305200000|2020-04-08 00:20:00|1489.08|1487.48|1489.03|1487.43|1489.65|1488.05|1488.93|1487.33|0
1586305500000|2020-04-08 00:25:00|1489.04|1487.44|1488.46|1486.86|1489.04|1487.44|1486.54|1484.94|0
1586305800000|2020-04-08 00:30:00|1488.45|1486.85|1485.02|1483.42|1490.47|1488.87|1484.36|1482.76|0
1586306100000|2020-04-08 00:35:00|1484.96|1483.36|1484.96|1483.36|1485.86|1484.26|1483.85|1482.25|0
1586306400000|2020-04-08 00:40:00|1485.1|1483.5|1485.39|1483.79|1485.75|1484.15|1482.97|1481.37|0
1586306700000|2020-04-08 00:45:00|1485.4|1483.8|1485.89|1484.29|1487.56|1485.96|1484.94|1483.34|0
1586307000000|2020-04-08 00:50:00|1485.9|1484.3|1486.89|1485.29|1487.35|1485.75|1483.47|1481.87|0
1586307300000|2020-04-08 00:55:00|1486.88|1485.28|1486.06|1484.46|1488.78|1487.18|1485.35|1483.75|0
1586307600000|2020-04-08 01:00:00|1486|1484.4|1488.73|1487.13|1489.22|1487.62|1484.58|1482.98|0
1586307900000|2020-04-08 01:05:00|1488.72|1487.12|1488.38|1486.78|1489.79|1488.19|1487.52|1485.92|0
1586308200000|2020-04-08 01:10:00|1488.37|1486.77|1486.81|1485.21|1488.86|1487.26|1486.34|1484.74|0
1586308500000|2020-04-08 01:15:00|1486.74|1485.14|1493.99|1492.39|1496.22|1494.62|1486.1|1484.5|0
1586308800000|2020-04-08 01:20:00|1494.02|1492.42|1497.4|1495.8|1497.85|1496.25|1492.11|1490.51|0
1586309100000|2020-04-08 01:25:00|1497.39|1495.79|1496.78|1495.18|1499.38|1497.78|1495.29|1493.69|0
1586309400000|2020-04-08 01:30:00|1496.81|1495.21|1495.38|1493.78|1497.7|1496.1|1494.66|1493.06|0
1586309700000|2020-04-08 01:35:00|1495.39|1493.79|1495.87|1494.27|1497.05|1495.45|1494.76|1493.16|0
1586310000000|2020-04-08 01:40:00|1495.89|1494.29|1498.18|1496.58|1498.86|1497.26|1495.18|1493.58|0
1586310300000|2020-04-08 01:45:00|1498.14|1496.54|1493.28|1491.68|1498.17|1496.57|1492.77|1491.17|0
1586310600000|2020-04-08 01:50:00|1493.29|1491.69|1495.92|1494.32|1495.92|1494.32|1493.27|1491.67|0
1586310900000|2020-04-08 01:55:00|1495.85|1494.25|1492.84|1491.24|1496.38|1494.78|1492.84|1491.24|0
1586311200000|2020-04-08 02:00:00|1492.85|1491.25|1496.25|1494.65|1496.75|1495.15|1492.59|1490.99|0
1586311500000|2020-04-08 02:05:00|1496.24|1494.64|1493.54|1491.94|1497.06|1495.46|1493.27|1491.67|0
1586311800000|2020-04-08 02:10:00|1493.55|1491.95|1497|1495.4|1497.01|1495.41|1493.06|1491.46|0
1586312100000|2020-04-08 02:15:00|1496.99|1495.39|1495.63|1494.03|1497.51|1495.91|1495.2|1493.6|0
1586312400000|2020-04-08 02:20:00|1495.62|1494.02|1498.56|1496.96|1498.56|1496.96|1495.16|1493.56|0
1586312700000|2020-04-08 02:25:00|1498.55|1496.95|1497.14|1495.54|1498.78|1497.18|1495.68|1494.08|0
1586313000000|2020-04-08 02:30:00|1497.16|1495.56|1496.23|1494.63|1497.18|1495.58|1494.9|1493.3|0
1586313300000|2020-04-08 02:35:00|1496.22|1494.62|1494.27|1492.67|1497.16|1495.56|1494.27|1492.67|0
1586313600000|2020-04-08 02:40:00|1494.28|1492.68|1494.54|1492.94|1494.99|1493.39|1493.78|1492.18|0
1586313900000|2020-04-08 02:45:00|1494.55|1492.95|1494.81|1493.21|1496.25|1494.65|1494.28|1492.68|0
1586314200000|2020-04-08 02:50:00|1494.82|1493.22|1493.67|1492.07|1495.21|1493.61|1492.74|1491.14|0
1586314500000|2020-04-08 02:55:00|1493.65|1492.05|1490.5|1488.9|1493.88|1492.28|1490.47|1488.87|0
1586314800000|2020-04-08 03:00:00|1490.52|1488.92|1490.22|1488.62|1491.97|1490.37|1488.6|1487|0
1586315100000|2020-04-08 03:05:00|1490.21|1488.61|1492.36|1490.76|1493.26|1491.66|1489.03|1487.43|0
1586315400000|2020-04-08 03:10:00|1492.37|1490.77|1491.16|1489.56|1493.59|1491.99|1490.95|1489.35|0
1586315700000|2020-04-08 03:15:00|1491.17|1489.57|1492.11|1490.51|1492.34|1490.74|1490.42|1488.82|0
1586316000000|2020-04-08 03:20:00|1492.04|1490.44|1493.61|1492.01|1494.11|1492.51|1490.66|1489.06|0
1586316300000|2020-04-08 03:25:00|1493.62|1492.02|1492.7|1491.1|1494.63|1493.03|1492.19|1490.59|0
1586316600000|2020-04-08 03:30:00|1492.69|1491.09|1490.58|1488.98|1493.18|1491.58|1490.36|1488.76|0
1586316900000|2020-04-08 03:35:00|1490.64|1489.04|1494.05|1492.45|1494.76|1493.16|1490.64|1489.04|0
1586317200000|2020-04-08 03:40:00|1493.98|1492.38|1494.04|1492.44|1494.33|1492.73|1493.08|1491.48|0
1586317500000|2020-04-08 03:45:00|1494.11|1492.51|1493.46|1491.86|1495.24|1493.64|1493.46|1491.86|0
1586317800000|2020-04-08 03:50:00|1493.25|1491.65|1492.54|1490.94|1494.24|1492.64|1492.52|1490.92|0
1586318100000|2020-04-08 03:55:00|1492.61|1491.01|1494.73|1493.13|1495.25|1493.65|1492.28|1490.68|0
1586318400000|2020-04-08 04:00:00|1494.76|1493.16|1493.73|1492.13|1494.76|1493.16|1493.68|1492.08|0
1586318700000|2020-04-08 04:05:00|1493.79|1492.19|1493.69|1492.09|1493.94|1492.34|1492.72|1491.12|0
1586319000000|2020-04-08 04:10:00|1493.7|1492.1|1498.54|1496.94|1498.56|1496.96|1493.18|1491.58|0
1586319300000|2020-04-08 04:15:00|1498.47|1496.87|1499.03|1497.43|1499.25|1497.65|1497.11|1495.51|0
1586319600000|2020-04-08 04:20:00|1499.1|1497.5|1499.43|1497.83|1499.91|1498.31|1497.92|1496.32|0
1586319900000|2020-04-08 04:25:00|1499.42|1497.82|1498.18|1496.58|1499.85|1498.25|1497.95|1496.35|0
1586320200000|2020-04-08 04:30:00|1498.17|1496.57|1498.26|1496.66|1499.46|1497.86|1497.17|1495.57|0
1586320500000|2020-04-08 04:35:00|1498.27|1496.67|1498.58|1496.98|1499.52|1497.92|1497.53|1495.93|0
1586320800000|2020-04-08 04:40:00|1498.61|1497.01|1499.54|1497.94|1499.55|1497.95|1498.36|1496.76|0
1586321100000|2020-04-08 04:45:00|1499.53|1497.93|1499.63|1498.03|1500.51|1498.91|1499.05|1497.45|0
1586321400000|2020-04-08 04:50:00|1499.64|1498.04|1504.35|1502.75|1505.34|1503.74|1499.64|1498.04|0
1586321700000|2020-04-08 04:55:00|1504.34|1502.74|1504.95|1503.35|1505.9|1504.3|1503.59|1501.99|0
1586322000000|2020-04-08 05:00:00|1504.94|1503.34|1504.5|1502.9|1505.4|1503.8|1503.46|1501.86|0
1586322300000|2020-04-08 05:05:00|1504.49|1502.89|1510.58|1508.98|1510.58|1508.98|1504.49|1502.89|0
1586322600000|2020-04-08 05:10:00|1510.57|1508.97|1511.75|1510.15|1512.41|1510.81|1509.64|1508.04|0
1586322900000|2020-04-08 05:15:00|1511.74|1510.14|1510.52|1508.92|1514.48|1512.88|1509.98|1508.38|0
1586323200000|2020-04-08 05:20:00|1510.51|1508.91|1508.2|1506.6|1510.79|1509.19|1508.19|1506.59|0
1586323500000|2020-04-08 05:25:00|1508.19|1506.59|1508.2|1506.6|1508.93|1507.33|1506.91|1505.31|0
1586323800000|2020-04-08 05:30:00|1508.19|1506.59|1506.13|1504.53|1508.19|1506.59|1505.69|1504.09|0
1586324100000|2020-04-08 05:35:00|1506.11|1504.51|1503.9|1502.3|1506.83|1505.23|1503.77|1502.17|0
1586324400000|2020-04-08 05:40:00|1503.89|1502.29|1505.79|1504.19|1506.01|1504.41|1503.6|1502|0
1586324700000|2020-04-08 05:45:00|1505.8|1504.2|1507.84|1506.24|1508.33|1506.73|1504.78|1503.18|0
1586325000000|2020-04-08 05:50:00|1507.98|1506.38|1507.03|1505.43|1510.98|1509.38|1506.4|1504.8|0
1586325300000|2020-04-08 05:55:00|1507.04|1505.44|1504.22|1502.62|1507.04|1505.44|1502.3|1500.7|0
1586325600000|2020-04-08 06:00:00|1504.27|1502.67|1491.42|1489.82|1505.4|1503.8|1487.97|1486.37|0
1586325900000|2020-04-08 06:05:00|1491.39|1489.79|1488|1486.4|1492.69|1491.09|1486.41|1484.81|0
1586326200000|2020-04-08 06:10:00|1488.07|1486.47|1488.28|1486.68|1490.13|1488.53|1486.93|1485.33|0
1586326500000|2020-04-08 06:15:00|1488.27|1486.67|1486.62|1485.02|1489.17|1487.57|1483.6|1482|0
1586326800000|2020-04-08 06:20:00|1486.61|1485.01|1486.31|1484.71|1487.08|1485.48|1483.23|1481.63|0
1586327100000|2020-04-08 06:25:00|1486.32|1484.72|1489.33|1487.73|1489.89|1488.29|1484.43|1482.83|0
1586327400000|2020-04-08 06:30:00|1489.3|1487.7|1493.96|1492.36|1496.21|1494.61|1488.79|1487.19|121
1586327700000|2020-04-08 06:35:00|1493.83|1492.23|1490.08|1488.48|1493.83|1492.23|1490.08|1488.48|177
1586328000000|2020-04-08 06:40:00|1489.71|1488.11|1492.21|1490.61|1492.21|1490.61|1488.96|1487.36|129
1586328300000|2020-04-08 06:45:00|1492.46|1490.86|1493.08|1491.48|1493.83|1492.23|1492.21|1490.61|93
1586328600000|2020-04-08 06:50:00|1492.96|1491.36|1491.58|1489.98|1492.96|1491.36|1490.33|1488.73|62
1586328900000|2020-04-08 06:55:00|1492.04|1490.44|1497.57|1495.97|1497.57|1495.97|1491.57|1489.97|0
1586329200000|2020-04-08 07:00:00|1497.55|1495.95|1492.46|1491.86|1498.05|1496.45|1485.08|1484.48|5896
1586329500000|2020-04-08 07:05:00|1492.58|1491.98|1493.96|1493.36|1494.96|1494.36|1488.71|1488.11|4078
1586329800000|2020-04-08 07:10:00|1494.21|1493.61|1490.96|1490.36|1494.21|1493.61|1490.21|1489.61|3156
1586330100000|2020-04-08 07:15:00|1491.08|1490.48|1492.08|1491.48|1494.96|1494.36|1490.71|1490.11|2154
1586330400000|2020-04-08 07:20:00|1492.21|1491.61|1496.57|1495.97|1497.82|1497.22|1491.96|1491.36|1961
1586330700000|2020-04-08 07:25:00|1496.82|1496.22|1498.82|1498.22|1500.82|1500.22|1496.44|1495.84|1927
1586331000000|2020-04-08 07:30:00|1498.69|1498.09|1496.07|1495.47|1498.69|1498.09|1493.82|1493.22|1387
1586331300000|2020-04-08 07:35:00|1495.94|1495.34|1502.19|1501.59|1502.32|1501.72|1495.57|1494.97|1419
1586331600000|2020-04-08 07:40:00|1501.99|1501.39|1500.12|1499.52|1503.24|1502.64|1500.12|1499.52|1031
1586331900000|2020-04-08 07:45:00|1500.24|1499.64|1499.62|1499.02|1501.24|1500.64|1498.87|1498.27|715
1586332200000|2020-04-08 07:50:00|1499.74|1499.14|1502.37|1501.77|1502.62|1502.02|1499.62|1499.02|837
1586332500000|2020-04-08 07:55:00|1502.24|1501.64|1501.37|1500.77|1502.62|1502.02|1499.62|1499.02|1051
1586332800000|2020-04-08 08:00:00|1501.49|1500.89|1500.49|1499.89|1501.49|1500.89|1498.87|1498.27|868
1586333100000|2020-04-08 08:05:00|1500.62|1500.02|1501.37|1500.77|1501.87|1501.27|1500.12|1499.52|606
1586333400000|2020-04-08 08:10:00|1501.49|1500.89|1500.24|1499.64|1502.24|1501.64|1498.87|1498.27|857
1586333700000|2020-04-08 08:15:00|1500.37|1499.77|1495.99|1495.39|1500.49|1499.89|1495.62|1495.02|838
1586334000000|2020-04-08 08:20:00|1495.87|1495.27|1496.87|1496.27|1496.87|1496.27|1494.74|1494.14|656
1586334300000|2020-04-08 08:25:00|1496.99|1496.39|1492.62|1492.02|1497.24|1496.64|1492.62|1492.02|856
1586334600000|2020-04-08 08:30:00|1492.49|1491.89|1491.87|1491.27|1492.62|1492.02|1489.24|1488.64|1379
1586334900000|2020-04-08 08:35:00|1491.74|1491.14|1493.87|1493.27|1493.99|1493.39|1489.99|1489.39|1175
1586335200000|2020-04-08 08:40:00|1493.74|1493.14|1493.87|1493.27|1494.87|1494.27|1491.87|1491.27|1428
1586335500000|2020-04-08 08:45:00|1493.74|1493.14|1494.12|1493.52|1496.12|1495.52|1493.62|1493.02|825
1586335800000|2020-04-08 08:50:00|1494.24|1493.64|1498.12|1497.52|1498.24|1497.64|1493.99|1493.39|1293
1586336100000|2020-04-08 08:55:00|1498.37|1497.77|1496.24|1495.64|1498.49|1497.89|1495.62|1495.02|758
1586336400000|2020-04-08 09:00:00|1496.37|1495.77|1496.49|1495.89|1496.99|1496.39|1494.49|1493.89|502
1586336700000|2020-04-08 09:05:00|1496.37|1495.77|1495.87|1495.27|1498.12|1497.52|1495.87|1495.27|613
1586337000000|2020-04-08 09:10:00|1495.99|1495.39|1495.37|1494.77|1496.62|1496.02|1494.37|1493.77|492
1586337300000|2020-04-08 09:15:00|1495.12|1494.52|1493.49|1492.89|1495.74|1495.14|1492.12|1491.52|1084
1586337600000|2020-04-08 09:20:00|1493.37|1492.77|1492.12|1491.52|1493.62|1493.02|1491.37|1490.77|1052
1586337900000|2020-04-08 09:25:00|1492.24|1491.64|1495.24|1494.64|1495.62|1495.02|1491.37|1490.77|489
1586338200000|2020-04-08 09:30:00|1495.37|1494.77|1493.99|1493.39|1496.62|1496.02|1493.62|1493.02|729
1586338500000|2020-04-08 09:35:00|1494.12|1493.52|1494.12|1493.52|1495.37|1494.77|1493.49|1492.89|486
1586338800000|2020-04-08 09:40:00|1494.24|1493.64|1494.99|1494.39|1495.24|1494.64|1493.62|1493.02|504
1586339100000|2020-04-08 09:45:00|1495.12|1494.52|1494.49|1493.89|1496.87|1496.27|1494.37|1493.77|801
1586339400000|2020-04-08 09:50:00|1494.37|1493.77|1491.37|1490.77|1494.62|1494.02|1491.12|1490.52|1117
1586339700000|2020-04-08 09:55:00|1491.49|1490.89|1494.37|1493.77|1494.87|1494.27|1491.12|1490.52|462
1586340000000|2020-04-08 10:00:00|1494.49|1493.89|1494.12|1493.52|1496.24|1495.64|1494.12|1493.52|788
1586340300000|2020-04-08 10:05:00|1494.24|1493.64|1494.24|1493.64|1495.12|1494.52|1493.62|1493.02|378
1586340600000|2020-04-08 10:10:00|1494.12|1493.52|1493.49|1492.89|1494.62|1494.02|1491.74|1491.14|365
1586340900000|2020-04-08 10:15:00|1493.37|1492.77|1493.87|1493.27|1495.12|1494.52|1493.24|1492.64|262
1586341200000|2020-04-08 10:20:00|1493.62|1493.02|1494.12|1493.52|1494.87|1494.27|1493.37|1492.77|333
1586341500000|2020-04-08 10:25:00|1493.99|1493.39|1493.24|1492.64|1493.99|1493.39|1492.37|1491.77|579
1586341800000|2020-04-08 10:30:00|1493.37|1492.77|1494.87|1494.27|1496.24|1495.64|1493.12|1492.52|488
1586342100000|2020-04-08 10:35:00|1494.99|1494.39|1494.74|1494.14|1495.12|1494.52|1493.62|1493.02|327
1586342400000|2020-04-08 10:40:00|1494.62|1494.02|1493.87|1493.27|1495.12|1494.52|1493.62|1493.02|371
1586342700000|2020-04-08 10:45:00|1493.62|1493.02|1493.37|1492.77|1494.37|1493.77|1493.37|1492.77|243
1586343000000|2020-04-08 10:50:00|1493.24|1492.64|1494.62|1494.02|1494.62|1494.02|1492.87|1492.27|357
1586343300000|2020-04-08 10:55:00|1494.49|1493.89|1495.49|1494.89|1495.74|1495.14|1493.37|1492.77|480
1586343600000|2020-04-08 11:00:00|1495.62|1495.02|1495.12|1494.52|1495.87|1495.27|1494.24|1493.64|986
1586343900000|2020-04-08 11:05:00|1495.49|1494.89|1496.37|1495.77|1496.62|1496.02|1494.87|1494.27|698
1586344200000|2020-04-08 11:10:00|1496.12|1495.52|1498.74|1498.14|1499.74|1499.14|1496.12|1495.52|814
1586344500000|2020-04-08 11:15:00|1498.62|1498.02|1498.62|1498.02|1499.62|1499.02|1498.37|1497.77|408
1586344800000|2020-04-08 11:20:00|1498.74|1498.14|1498.24|1497.64|1499.62|1499.02|1497.62|1497.02|404
1586345100000|2020-04-08 11:25:00|1498.12|1497.52|1496.37|1495.77|1498.37|1497.77|1496.12|1495.52|458
1586345400000|2020-04-08 11:30:00|1496.24|1495.64|1496.12|1495.52|1496.37|1495.77|1494.62|1494.02|443
1586345700000|2020-04-08 11:35:00|1495.99|1495.39|1496.87|1496.27|1497.99|1497.39|1495.87|1495.27|477
1586346000000|2020-04-08 11:40:00|1496.97|1496.37|1494.47|1493.87|1497.72|1497.12|1494.34|1493.74|497
1586346300000|2020-04-08 11:45:00|1494.59|1493.99|1494.97|1494.37|1495.72|1495.12|1494.47|1493.87|348
1586346600000|2020-04-08 11:50:00|1495.09|1494.49|1495.97|1495.37|1496.72|1496.12|1494.72|1494.12|363
1586346900000|2020-04-08 11:55:00|1495.84|1495.24|1495.47|1494.87|1496.72|1496.12|1495.22|1494.62|437
1586347200000|2020-04-08 12:00:00|1495.34|1494.74|1497.09|1496.49|1497.22|1496.62|1494.22|1493.62|545
1586347500000|2020-04-08 12:05:00|1497.22|1496.62|1497.84|1497.24|1498.72|1498.12|1496.84|1496.24|881
1586347800000|2020-04-08 12:10:00|1497.72|1497.12|1499.22|1498.62|1499.47|1498.87|1497.47|1496.87|422
1586348100000|2020-04-08 12:15:00|1499.09|1498.49|1499.72|1499.12|1499.72|1499.12|1497.47|1496.87|498
1586348400000|2020-04-08 12:20:00|1499.59|1498.99|1499.47|1498.87|1501.47|1500.87|1499.09|1498.49|1437
1586348700000|2020-04-08 12:25:00|1499.59|1498.99|1498.97|1498.37|1500.72|1500.12|1498.47|1497.87|503
1586349000000|2020-04-08 12:30:00|1499.22|1498.62|1500.22|1499.62|1500.84|1500.24|1498.72|1498.12|749
1586349300000|2020-04-08 12:35:00|1500.09|1499.49|1498.97|1498.37|1500.34|1499.74|1497.47|1496.87|1001
1586349600000|2020-04-08 12:40:00|1499.09|1498.49|1499.72|1499.12|1500.22|1499.62|1498.59|1497.99|1221
1586349900000|2020-04-08 12:45:00|1499.84|1499.24|1499.47|1498.87|1500.34|1499.74|1498.47|1497.87|1075
1586350200000|2020-04-08 12:50:00|1499.59|1498.99|1497.72|1497.12|1500.09|1499.49|1497.72|1497.12|752
1586350500000|2020-04-08 12:55:00|1497.84|1497.24|1499.22|1498.62|1499.34|1498.74|1497.22|1496.62|506
1586350800000|2020-04-08 13:00:00|1499.09|1498.49|1500.22|1499.62|1500.47|1499.87|1498.97|1498.37|583
1586351100000|2020-04-08 13:05:00|1500.47|1499.87|1500.59|1499.99|1502.47|1501.87|1499.72|1499.12|1137
1586351400000|2020-04-08 13:10:00|1500.72|1500.12|1500.47|1499.87|1500.97|1500.37|1499.22|1498.62|1367
1586351700000|2020-04-08 13:15:00|1500.59|1499.99|1501.72|1501.12|1502.72|1502.12|1500.34|1499.74|851
1586352000000|2020-04-08 13:20:00|1501.59|1500.99|1500.72|1500.12|1502.22|1501.62|1500.47|1499.87|617
1586352300000|2020-04-08 13:25:00|1500.84|1500.24|1500.22|1499.62|1501.72|1501.12|1499.72|1499.12|1064
1586352600000|2020-04-08 13:30:00|1500.09|1499.49|1498.84|1498.24|1502.72|1502.12|1497.59|1496.99|2525
1586352900000|2020-04-08 13:35:00|1498.72|1498.12|1497.47|1496.87|1499.97|1499.37|1495.59|1494.99|1441
1586353200000|2020-04-08 13:40:00|1497.59|1496.99|1496.72|1496.12|1499.72|1499.12|1496.22|1495.62|1661
1586353500000|2020-04-08 13:45:00|1496.84|1496.24|1494.72|1494.12|1497.97|1497.37|1494.59|1493.99|1272
1586353800000|2020-04-08 13:50:00|1494.84|1494.24|1492.72|1492.12|1495.47|1494.87|1491.47|1490.87|1982
1586354100000|2020-04-08 13:55:00|1492.59|1491.99|1490.22|1489.62|1493.84|1493.24|1489.72|1489.12|1775
1586354400000|2020-04-08 14:00:00|1490.47|1489.87|1489.22|1488.62|1493.72|1493.12|1489.22|1488.62|2032
1586354700000|2020-04-08 14:05:00|1489.34|1488.74|1488.84|1488.24|1490.72|1490.12|1487.34|1486.74|1205
1586355000000|2020-04-08 14:10:00|1488.96|1488.36|1491.84|1491.24|1492.21|1491.61|1488.96|1488.36|1198
1586355300000|2020-04-08 14:15:00|1492.09|1491.49|1494.21|1493.61|1494.21|1493.61|1491.34|1490.74|1202
1586355600000|2020-04-08 14:20:00|1494.09|1493.49|1492.59|1491.99|1494.59|1493.99|1492.46|1491.86|909
1586355900000|2020-04-08 14:25:00|1492.46|1491.86|1493.84|1493.24|1494.09|1493.49|1491.71|1491.11|966
1586356200000|2020-04-08 14:30:00|1494.09|1493.49|1493.34|1492.74|1494.09|1493.49|1492.09|1491.49|1010
1586356500000|2020-04-08 14:35:00|1493.46|1492.86|1491.09|1490.49|1493.59|1492.99|1491.09|1490.49|1279
1586356800000|2020-04-08 14:40:00|1491.21|1490.61|1490.09|1489.49|1492.34|1491.74|1488.84|1488.24|1176
1586357100000|2020-04-08 14:45:00|1490.21|1489.61|1492.09|1491.49|1492.96|1492.36|1490.21|1489.61|1719
1586357400000|2020-04-08 14:50:00|1492.21|1491.61|1492.84|1492.24|1494.34|1493.74|1492.09|1491.49|1516
1586357700000|2020-04-08 14:55:00|1492.96|1492.36|1494.84|1494.24|1495.34|1494.74|1491.34|1490.74|1200
1586358000000|2020-04-08 15:00:00|1494.71|1494.11|1491.71|1491.11|1495.34|1494.74|1491.46|1490.86|1413
1586358300000|2020-04-08 15:05:00|1491.84|1491.24|1493.46|1492.86|1494.59|1493.99|1491.71|1491.11|2410
1586358600000|2020-04-08 15:10:00|1493.59|1492.99|1497.59|1496.99|1498.09|1497.49|1493.59|1492.99|2127
1586358900000|2020-04-08 15:15:00|1497.71|1497.11|1498.59|1497.99|1500.34|1499.74|1497.34|1496.74|1950
1586359200000|2020-04-08 15:20:00|1498.71|1498.11|1502.47|1500.87|1502.59|1501.99|1498.71|1498.11|3366
1586359500000|2020-04-08 15:25:00|1502.6|1501|1504.27|1502.67|1506.53|1504.93|1502.35|1500.75|2228
1586359800000|2020-04-08 15:30:00|1504.41|1502.81|1501.46|1499.86|1505.79|1504.19|1498.46|1496.86|618
1586360100000|2020-04-08 15:35:00|1501.59|1499.99|1504.09|1502.49|1504.34|1502.74|1501.09|1499.49|251
1586360400000|2020-04-08 15:40:00|1504.34|1502.74|1504.96|1503.36|1505.96|1504.36|1503.96|1502.36|168
1586360700000|2020-04-08 15:45:00|1504.84|1503.24|1504.84|1503.24|1505.34|1503.74|1504.46|1502.86|55
1586361000000|2020-04-08 15:50:00|1504.71|1503.11|1502.84|1501.24|1504.84|1503.24|1501.71|1500.11|30
1586361300000|2020-04-08 15:55:00|1502.71|1501.11|1503.26|1501.66|1504.71|1503.11|1502.59|1500.99|22
1586361600000|2020-04-08 16:00:00|1503.27|1501.67|1504.28|1502.68|1504.29|1502.69|1501.78|1500.18|0
1586361900000|2020-04-08 16:05:00|1504.26|1502.66|1503.27|1501.67|1505.21|1503.61|1502.75|1501.15|0
1586362200000|2020-04-08 16:10:00|1503.29|1501.69|1502.75|1501.15|1503.32|1501.72|1500.83|1499.23|0
1586362500000|2020-04-08 16:15:00|1502.78|1501.18|1505.89|1504.29|1505.92|1504.32|1502.78|1501.18|0
1586362800000|2020-04-08 16:20:00|1505.87|1504.27|1505.55|1503.95|1506.03|1504.43|1504.9|1503.3|0
1586363100000|2020-04-08 16:25:00|1505.57|1503.97|1503.17|1501.57|1505.97|1504.37|1503.14|1501.54|1562
1586363400000|2020-04-08 16:30:00|1503.18|1501.58|1503.83|1502.23|1504.26|1502.66|1502.79|1501.19|0
1586363700000|2020-04-08 16:35:00|1503.89|1502.29|1506.86|1505.26|1506.87|1505.27|1500.45|1498.85|0
1586364000000|2020-04-08 16:40:00|1506.87|1505.27|1505.68|1504.08|1507|1505.4|1504.41|1502.81|0
1586364300000|2020-04-08 16:45:00|1505.7|1504.1|1504.62|1503.02|1506.42|1504.82|1504.36|1502.76|0
1586364600000|2020-04-08 16:50:00|1504.69|1503.09|1504.72|1503.12|1506.24|1504.64|1503.67|1502.07|0
1586364900000|2020-04-08 16:55:00|1504.7|1503.1|1505.09|1503.49|1505.62|1504.02|1503.18|1501.58|0
1586365200000|2020-04-08 17:00:00|1505.1|1503.5|1504.83|1503.23|1506.06|1504.46|1502.37|1500.77|0
1586365500000|2020-04-08 17:05:00|1504.62|1503.02|1504.31|1502.71|1506.16|1504.56|1503.55|1501.95|0
1586365800000|2020-04-08 17:10:00|1504.24|1502.64|1505.5|1503.9|1505.53|1503.93|1503.01|1501.41|0
1586366100000|2020-04-08 17:15:00|1505.49|1503.89|1505.62|1504.02|1506.06|1504.46|1504.97|1503.37|0
1586366400000|2020-04-08 17:20:00|1505.61|1504.01|1505.56|1503.96|1506.43|1504.83|1504.64|1503.04|0
1586366700000|2020-04-08 17:25:00|1505.54|1503.94|1503.86|1502.26|1506.05|1504.45|1503.8|1502.2|0
1586367000000|2020-04-08 17:30:00|1503.87|1502.27|1502.74|1501.14|1504.61|1503.01|1502.17|1500.57|0
1586367300000|2020-04-08 17:35:00|1502.72|1501.12|1501.42|1499.82|1503.12|1501.52|1500.37|1498.77|0
1586367600000|2020-04-08 17:40:00|1501.49|1499.89|1500.09|1498.49|1502.51|1500.91|1499.6|1498|0
1586367900000|2020-04-08 17:45:00|1500.1|1498.5|1501.09|1499.49|1502.6|1501|1500.04|1498.44|0
1586368200000|2020-04-08 17:50:00|1501.1|1499.5|1502.06|1500.46|1502.58|1500.98|1501.09|1499.49|0
1586368500000|2020-04-08 17:55:00|1502.04|1500.44|1499.17|1497.57|1502.06|1500.46|1498.69|1497.09|0
1586368800000|2020-04-08 18:00:00|1499.18|1497.58|1503.55|1501.95|1504.07|1502.47|1499.11|1497.51|0
1586369100000|2020-04-08 18:05:00|1503.56|1501.96|1503.99|1502.39|1504.16|1502.56|1501.43|1499.83|0
1586369400000|2020-04-08 18:10:00|1503.98|1502.38|1502.46|1500.86|1504.74|1503.14|1502.38|1500.78|0
1586369700000|2020-04-08 18:15:00|1502.47|1500.87|1504.43|1502.83|1505.01|1503.41|1502.47|1500.87|0
1586370000000|2020-04-08 18:20:00|1504.45|1502.85|1507.53|1505.93|1507.54|1505.94|1503.38|1501.78|0
1586370300000|2020-04-08 18:25:00|1507.52|1505.92|1508.34|1506.74|1508.45|1506.85|1507.08|1505.48|0
1586370600000|2020-04-08 18:30:00|1508.32|1506.72|1508.81|1507.21|1509.53|1507.93|1507.41|1505.81|0
1586370900000|2020-04-08 18:35:00|1508.52|1506.92|1509.44|1507.84|1509.54|1507.94|1508.41|1506.81|0
1586371200000|2020-04-08 18:40:00|1509.45|1507.85|1508.93|1507.33|1510.62|1509.02|1508.92|1507.32|0
1586371500000|2020-04-08 18:45:00|1508.96|1507.36|1506.66|1505.06|1509.98|1508.38|1506.61|1505.01|0
1586371800000|2020-04-08 18:50:00|1506.69|1505.09|1509.73|1508.13|1509.74|1508.14|1506.66|1505.06|0
1586372100000|2020-04-08 18:55:00|1509.74|1508.14|1510.21|1508.61|1510.23|1508.63|1508.66|1507.06|0
1586372400000|2020-04-08 19:00:00|1510.18|1508.58|1511.19|1509.59|1511.89|1510.29|1508.72|1507.12|0
1586372700000|2020-04-08 19:05:00|1511.33|1509.73|1512.79|1511.19|1513.32|1511.72|1510.04|1508.44|0
1586373000000|2020-04-08 19:10:00|1512.72|1511.12|1509.34|1507.74|1512.87|1511.27|1509.34|1507.74|0
1586373300000|2020-04-08 19:15:00|1509.36|1507.76|1510.97|1509.37|1511.64|1510.04|1509.36|1507.76|0
1586373600000|2020-04-08 19:20:00|1510.96|1509.36|1508.12|1506.52|1511.51|1509.91|1507.49|1505.89|0
1586373900000|2020-04-08 19:25:00|1508.43|1506.83|1510.5|1508.9|1511|1509.4|1508.41|1506.81|0
1586374200000|2020-04-08 19:30:00|1510.54|1508.94|1508.55|1506.95|1514.07|1512.47|1507.59|1505.99|0
1586374500000|2020-04-08 19:35:00|1508.49|1506.89|1507.37|1505.77|1508.94|1507.34|1505.41|1503.81|0
1586374800000|2020-04-08 19:40:00|1507.35|1505.75|1506.43|1504.83|1507.4|1505.8|1503.3|1501.7|0
1586375100000|2020-04-08 19:45:00|1506.41|1504.81|1506.62|1505.02|1507.47|1505.87|1504.92|1503.32|0
1586375400000|2020-04-08 19:50:00|1507.01|1505.41|1510.68|1509.08|1513.22|1511.62|1507.01|1505.41|0
1586375700000|2020-04-08 19:55:00|1510.64|1509.04|1508.31|1506.71|1510.69|1509.09|1506.89|1505.29|0
1586376000000|2020-04-08 20:00:00|1508.35|1506.75|1508.7|1507.1|1510.18|1508.58|1507.27|1505.67|0
1586376300000|2020-04-08 20:05:00|1508.68|1507.08|1508.6|1507|1509.61|1508.01|1508.12|1506.52|0
1586376600000|2020-04-08 20:10:00|1508.58|1506.98|1506.97|1505.37|1508.75|1507.15|1506.53|1504.93|0
1586376900000|2020-04-08 20:15:00|1506.99|1505.39|1507.27|1505.67|1507.39|1505.79|1506.99|1505.39|0
1586377200000|2020-04-08 20:20:00|1507.31|1505.71|1507.07|1505.47|1507.43|1505.83|1507.07|1505.47|0
1586377500000|2020-04-08 20:25:00|1507.11|1505.51|1506.83|1505.23|1507.11|1505.51|1506.71|1505.11|0
1586377800000|2020-04-08 20:30:00|1506.78|1505.18|1508.81|1507.21|1508.95|1507.35|1506.67|1505.07|0
1586378100000|2020-04-08 20:35:00|1508.83|1507.23|1508.47|1506.87|1509.05|1507.45|1508.27|1506.67|0
1586378400000|2020-04-08 20:40:00|1508.45|1506.85|1509.86|1508.26|1510.16|1508.56|1508.37|1506.77|0
1586378700000|2020-04-08 20:45:00|1509.84|1508.24|1508.84|1507.24|1510|1508.4|1508.16|1506.56|0
1586379000000|2020-04-08 20:50:00|1508.86|1507.26|1508.74|1507.14|1508.96|1507.36|1507.82|1506.22|0
1586379300000|2020-04-08 20:55:00|1508.72|1507.12|1509.26|1507.66|1509.32|1507.72|1507.97|1506.37|0
1586379600000|2020-04-08 21:00:00|1509.24|1507.64|1508.93|1507.33|1509.24|1507.64|1508.77|1507.17|0
1586379900000|2020-04-08 21:05:00|1508.97|1507.37|1508.76|1507.16|1509.05|1507.45|1508.76|1507.16|0
1586380200000|2020-04-08 21:10:00|1508.8|1507.2|1508.6|1507|1508.92|1507.32|1508.6|1507|0
1586380500000|2020-04-08 21:15:00|1508.64|1507.04|1508.61|1507.01|1508.68|1507.08|1508.36|1506.76|0
1586380800000|2020-04-08 21:20:00|1508.73|1507.13|1508.53|1506.93|1508.73|1507.13|1508.41|1506.81|0
1586381100000|2020-04-08 21:25:00|1508.61|1507.01|1508.61|1507.01|1508.65|1507.05|1508.45|1506.85|0
1586381400000|2020-04-08 21:30:00|1508.57|1506.97|1508.41|1506.81|1508.61|1507.01|1508.41|1506.81|0
1586381700000|2020-04-08 21:35:00|1508.57|1506.97|1508.5|1506.9|1508.69|1507.09|1508.08|1506.48|0
1586382000000|2020-04-08 21:40:00|1508.7|1507.1|1508.54|1506.94|1508.7|1507.1|1508.26|1506.66|0
1586382300000|2020-04-08 21:45:00|1508.58|1506.98|1508.81|1507.21|1508.85|1507.25|1508.54|1506.94|0
1586382600000|2020-04-08 21:50:00|1508.77|1507.17|1508.77|1507.17|1508.81|1507.21|1508.74|1507.14|0
1586382900000|2020-04-08 21:55:00|1508.81|1507.21|1508.77|1507.17|1508.81|1507.21|1508.66|1507.06|0
1586383200000|2020-04-08 22:00:00|1508.63|1507.03|1505.75|1504.15|1508.63|1507.03|1504.4|1502.8|0
1586383500000|2020-04-08 22:05:00|1505.74|1504.14|1507.25|1505.65|1507.97|1506.37|1505.36|1503.76|0
1586383800000|2020-04-08 22:10:00|1507.24|1505.64|1507.57|1505.97|1507.86|1506.26|1506.96|1505.36|0
1586384100000|2020-04-08 22:15:00|1507.58|1505.98|1507.14|1505.54|1508.2|1506.6|1507.03|1505.43|0
1586384400000|2020-04-08 22:20:00|1507.13|1505.53|1507.33|1505.73|1508.48|1506.88|1507.03|1505.43|0
1586384700000|2020-04-08 22:25:00|1507.37|1505.77|1506.01|1504.41|1507.47|1505.87|1505.73|1504.13|0
1586385000000|2020-04-08 22:30:00|1506.02|1504.42|1506.21|1504.61|1506.21|1504.61|1505.3|1503.7|0
1586385300000|2020-04-08 22:35:00|1506.22|1504.62|1506.41|1504.81|1506.75|1505.15|1505.54|1503.94|0
1586385600000|2020-04-08 22:40:00|1506.38|1504.78|1505.64|1504.04|1506.41|1504.81|1504.96|1503.36|0
1586385900000|2020-04-08 22:45:00|1505.65|1504.05|1506.21|1504.61|1506.55|1504.95|1505.64|1504.04|0
1586386200000|2020-04-08 22:50:00|1506.19|1504.59|1505.95|1504.35|1506.35|1504.75|1505.29|1503.69|0
1586386500000|2020-04-08 22:55:00|1505.94|1504.34|1506.42|1504.82|1506.73|1505.13|1505.85|1504.25|0
1586386800000|2020-04-08 23:00:00|1506.4|1504.8|1505.91|1504.31|1506.4|1504.8|1504.99|1503.39|0
1586387100000|2020-04-08 23:05:00|1505.9|1504.3|1507.27|1505.67|1507.32|1505.72|1505.78|1504.18|0
1586387400000|2020-04-08 23:10:00|1507.23|1505.63|1508.9|1507.3|1509.3|1507.7|1506.98|1505.38|0
1586387700000|2020-04-08 23:15:00|1508.89|1507.29|1509.79|1508.19|1510.07|1508.47|1508.77|1507.17|0
1586388000000|2020-04-08 23:20:00|1509.81|1508.21|1511.67|1510.07|1512.05|1510.45|1509.69|1508.09|0
1586388300000|2020-04-08 23:25:00|1511.62|1510.02|1512.35|1510.75|1512.49|1510.89|1510.49|1508.89|0
1586388600000|2020-04-08 23:30:00|1512.37|1510.77|1511.81|1510.21|1513.84|1512.24|1511.47|1509.87|0
1586388900000|2020-04-08 23:35:00|1511.77|1510.17|1510.8|1509.2|1512.16|1510.56|1510.62|1509.02|0
1586389200000|2020-04-08 23:40:00|1510.81|1509.21|1511.83|1510.23|1511.97|1510.37|1510.18|1508.58|0
1586389500000|2020-04-08 23:45:00|1511.87|1510.27|1512.65|1511.05|1512.94|1511.34|1511.29|1509.69|0
1586389800000|2020-04-08 23:50:00|1512.63|1511.03|1513.87|1512.27|1513.9|1512.3|1512.02|1510.42|0
1586390100000|2020-04-08 23:55:00|1513.89|1512.29|1512.95|1511.35|1514.46|1512.86|1512.77|1511.17|0
1586390400000|2020-04-09 00:00:00|1512.98|1511.38|1512.13|1510.53|1513.19|1511.59|1511.59|1509.99|0
1586390700000|2020-04-09 00:05:00|1512.14|1510.54|1512.91|1511.31|1513.48|1511.88|1511.26|1509.66|0
1586391000000|2020-04-09 00:10:00|1512.94|1511.34|1512.73|1511.13|1513.88|1512.28|1512.62|1511.02|0
1586391300000|2020-04-09 00:15:00|1512.75|1511.15|1512.17|1510.57|1513.83|1512.23|1512.15|1510.55|0
1586391600000|2020-04-09 00:20:00|1512.18|1510.58|1511.6|1510|1514.49|1512.89|1511.16|1509.56|0
1586391900000|2020-04-09 00:25:00|1511.63|1510.03|1513.09|1511.49|1513.11|1511.51|1510.7|1509.1|0
1586392200000|2020-04-09 00:30:00|1513.08|1511.48|1512.34|1510.74|1513.09|1511.49|1511.19|1509.59|0
1586392500000|2020-04-09 00:35:00|1512.28|1510.68|1514.12|1512.52|1515.05|1513.45|1511.13|1509.53|0
1586392800000|2020-04-09 00:40:00|1514.1|1512.5|1514.59|1512.99|1515.54|1513.94|1514.1|1512.5|0
1586393100000|2020-04-09 00:45:00|1514.57|1512.97|1514.1|1512.5|1514.57|1512.97|1512.93|1511.33|0
1586393400000|2020-04-09 00:50:00|1514.11|1512.51|1513.73|1512.13|1515.55|1513.95|1513.44|1511.84|0
1586393700000|2020-04-09 00:55:00|1513.88|1512.28|1511.83|1510.23|1514.19|1512.59|1511.13|1509.53|0
1586394000000|2020-04-09 01:00:00|1511.85|1510.25|1512.95|1511.35|1514.13|1512.53|1511.35|1509.75|0
1586394300000|2020-04-09 01:05:00|1512.93|1511.33|1513.61|1512.01|1514.11|1512.51|1512.22|1510.62|0
1586394600000|2020-04-09 01:10:00|1513.62|1512.02|1513.62|1512.02|1515.09|1513.49|1513.15|1511.55|0
1586394900000|2020-04-09 01:15:00|1513.63|1512.03|1512.58|1510.98|1513.64|1512.04|1512.09|1510.49|0
1586395200000|2020-04-09 01:20:00|1512.57|1510.97|1511.68|1510.08|1512.6|1511|1511.22|1509.62|0
1586395500000|2020-04-09 01:25:00|1511.69|1510.09|1512.58|1510.98|1513.11|1511.51|1511.43|1509.83|0
1586395800000|2020-04-09 01:30:00|1512.57|1510.97|1507.75|1506.15|1512.57|1510.97|1507.75|1506.15|0
1586396100000|2020-04-09 01:35:00|1507.74|1506.14|1506.4|1504.8|1509.55|1507.95|1505.26|1503.66|0
1586396400000|2020-04-09 01:40:00|1506.62|1505.02|1507.08|1505.48|1507.63|1506.03|1505.69|1504.09|0
1586396700000|2020-04-09 01:45:00|1507.11|1505.51|1508.09|1506.49|1508.54|1506.94|1506.11|1504.51|0
1586397000000|2020-04-09 01:50:00|1508.11|1506.51|1508.6|1507|1508.61|1507.01|1506.39|1504.79|0
1586397300000|2020-04-09 01:55:00|1508.61|1507.01|1507.58|1505.98|1509.58|1507.98|1506.91|1505.31|0
1586397600000|2020-04-09 02:00:00|1507.61|1506.01|1507.36|1505.76|1508.84|1507.24|1506.4|1504.8|0
1586397900000|2020-04-09 02:05:00|1507.37|1505.77|1509.96|1508.36|1509.96|1508.36|1507.37|1505.77|0
1586398200000|2020-04-09 02:10:00|1509.98|1508.38|1510.42|1508.82|1511.42|1509.82|1509.24|1507.64|0
1586398500000|2020-04-09 02:15:00|1510.64|1509.04|1510.04|1508.44|1511.22|1509.62|1509.05|1507.45|0
1586398800000|2020-04-09 02:20:00|1510.03|1508.43|1509.46|1507.86|1510.73|1509.13|1509.45|1507.85|0
1586399100000|2020-04-09 02:25:00|1509.45|1507.85|1509.19|1507.59|1509.49|1507.89|1508.9|1507.3|0
1586399400000|2020-04-09 02:30:00|1509.2|1507.6|1507.7|1506.1|1509.41|1507.81|1506.99|1505.39|0
1586399700000|2020-04-09 02:35:00|1507.64|1506.04|1507.53|1505.93|1508.23|1506.63|1506.64|1505.04|0
1586400000000|2020-04-09 02:40:00|1507.54|1505.94|1505.02|1503.42|1507.54|1505.94|1504.76|1503.16|0
1586400300000|2020-04-09 02:45:00|1505.09|1503.49|1506.08|1504.48|1506.72|1505.12|1504.7|1503.1|0
1586400600000|2020-04-09 02:50:00|1506.06|1504.46|1505.96|1504.36|1506.86|1505.26|1505.45|1503.85|0
1586400900000|2020-04-09 02:55:00|1505.97|1504.37|1507.11|1505.51|1507.15|1505.55|1505.48|1503.88|0
1586401200000|2020-04-09 03:00:00|1507.04|1505.44|1505.62|1504.02|1507.39|1505.79|1505.43|1503.83|0
1586401500000|2020-04-09 03:05:00|1505.61|1504.01|1506.13|1504.53|1506.88|1505.28|1505.4|1503.8|0
1586401800000|2020-04-09 03:10:00|1506.35|1504.75|1507.08|1505.48|1507.76|1506.16|1505.43|1503.83|0
1586402100000|2020-04-09 03:15:00|1507.3|1505.7|1506.82|1505.22|1507.3|1505.7|1505.88|1504.28|0
1586402400000|2020-04-09 03:20:00|1506.83|1505.23|1507.87|1506.27|1508.31|1506.71|1506.78|1505.18|0
1586402700000|2020-04-09 03:25:00|1507.88|1506.28|1509.04|1507.44|1509.94|1508.34|1507.88|1506.28|0
1586403000000|2020-04-09 03:30:00|1509.11|1507.51|1509.94|1508.34|1510.69|1509.09|1508.08|1506.48|0
1586403300000|2020-04-09 03:35:00|1509.93|1508.33|1509|1507.4|1509.99|1508.39|1508.99|1507.39|0
1586403600000|2020-04-09 03:40:00|1509.01|1507.41|1508.77|1507.17|1509.52|1507.92|1508.03|1506.43|0
1586403900000|2020-04-09 03:45:00|1508.78|1507.18|1511.67|1510.07|1511.67|1510.07|1508.07|1506.47|0
1586404200000|2020-04-09 03:50:00|1511.66|1510.06|1510.02|1508.42|1511.88|1510.28|1510.01|1508.41|0
1586404500000|2020-04-09 03:55:00|1510.04|1508.44|1510.96|1509.36|1510.97|1509.37|1509.99|1508.39|0
1586404800000|2020-04-09 04:00:00|1510.97|1509.37|1511.48|1509.88|1511.92|1510.32|1510.49|1508.89|0
1586405100000|2020-04-09 04:05:00|1511.47|1509.87|1509.3|1507.7|1511.47|1509.87|1508.63|1507.03|0
1586405400000|2020-04-09 04:10:00|1509.31|1507.71|1509.29|1507.69|1510.47|1508.87|1508.53|1506.93|0
1586405700000|2020-04-09 04:15:00|1509.35|1507.75|1509|1507.4|1509.93|1508.33|1508.56|1506.96|0
1586406000000|2020-04-09 04:20:00|1508.99|1507.39|1508.02|1506.42|1509.53|1507.93|1507.07|1505.47|0
1586406300000|2020-04-09 04:25:00|1508|1506.4|1508.74|1507.14|1508.76|1507.16|1507.1|1505.5|0
1586406600000|2020-04-09 04:30:00|1508.67|1507.07|1510.99|1509.39|1511.52|1509.92|1508.51|1506.91|0
1586406900000|2020-04-09 04:35:00|1510.93|1509.33|1509.75|1508.15|1511.27|1509.67|1509.25|1507.65|0
1586407200000|2020-04-09 04:40:00|1509.97|1508.37|1511.74|1510.14|1512.69|1511.09|1509.73|1508.13|0
1586407500000|2020-04-09 04:45:00|1511.89|1510.29|1509.83|1508.23|1511.91|1510.31|1509.8|1508.2|0
1586407800000|2020-04-09 04:50:00|1509.84|1508.24|1511.63|1510.03|1511.69|1510.09|1509.61|1508.01|0
1586408100000|2020-04-09 04:55:00|1511.62|1510.02|1512.88|1511.28|1513.14|1511.54|1510.66|1509.06|0
1586408400000|2020-04-09 05:00:00|1512.87|1511.27|1512.9|1511.3|1513.13|1511.53|1511.16|1509.56|0
1586408700000|2020-04-09 05:05:00|1512.92|1511.32|1510.53|1508.93|1512.93|1511.33|1510.51|1508.91|0
1586409000000|2020-04-09 05:10:00|1510.59|1508.99|1511.43|1509.83|1512.97|1511.37|1510.53|1508.93|0
1586409300000|2020-04-09 05:15:00|1511.42|1509.82|1510.76|1509.16|1511.64|1510.04|1510.38|1508.78|0
1586409600000|2020-04-09 05:20:00|1510.75|1509.15|1510.14|1508.54|1510.9|1509.3|1509.47|1507.87|0
1586409900000|2020-04-09 05:25:00|1510.15|1508.55|1511.87|1510.27|1512.35|1510.75|1510.13|1508.53|0
1586410200000|2020-04-09 05:30:00|1511.89|1510.29|1512.77|1511.17|1513.28|1511.68|1509.9|1508.3|0
1586410500000|2020-04-09 05:35:00|1512.76|1511.16|1513.43|1511.83|1513.69|1512.09|1512.22|1510.62|0
1586410800000|2020-04-09 05:40:00|1513.36|1511.76|1514.93|1513.33|1515.85|1514.25|1513.14|1511.54|0
1586411100000|2020-04-09 05:45:00|1514.94|1513.34|1514.49|1512.89|1515.71|1514.11|1513.99|1512.39|0
1586411400000|2020-04-09 05:50:00|1514.5|1512.9|1511.23|1509.63|1514.5|1512.9|1509.38|1507.78|0
1586411700000|2020-04-09 05:55:00|1511.24|1509.64|1511.64|1510.04|1512.69|1511.09|1510.81|1509.21|0
1586412000000|2020-04-09 06:00:00|1511.35|1509.75|1515.44|1513.84|1516.58|1514.98|1511.35|1509.75|0
1586412300000|2020-04-09 06:05:00|1515.45|1513.85|1515.11|1513.51|1516.45|1514.85|1514.05|1512.45|0
1586412600000|2020-04-09 06:10:00|1515.1|1513.5|1515.53|1513.93|1516.46|1514.86|1514.82|1513.22|0
1586412900000|2020-04-09 06:15:00|1515.39|1513.79|1517.92|1516.32|1517.92|1516.32|1513.88|1512.28|0
1586413200000|2020-04-09 06:20:00|1517.98|1516.38|1517.28|1515.68|1517.98|1516.38|1515.65|1514.05|0
1586413500000|2020-04-09 06:25:00|1517.3|1515.7|1518.28|1516.68|1520.51|1518.91|1517.3|1515.7|0
1586413800000|2020-04-09 06:30:00|1518.27|1516.67|1517.59|1515.99|1519.09|1517.49|1516.71|1515.11|103
1586414100000|2020-04-09 06:35:00|1517.71|1516.11|1516.71|1515.11|1518.59|1516.99|1515.34|1513.74|137
1586414400000|2020-04-09 06:40:00|1516.34|1514.74|1517.59|1515.99|1517.96|1516.36|1515.84|1514.24|16
1586414700000|2020-04-09 06:45:00|1517.84|1516.24|1518.59|1516.99|1519.34|1517.74|1517.59|1515.99|21
1586415000000|2020-04-09 06:50:00|1518.34|1516.74|1517.09|1515.49|1518.34|1516.74|1516.96|1515.36|11
1586415300000|2020-04-09 06:55:00|1516.98|1515.38|1523.61|1522.01|1523.91|1522.31|1516.98|1515.38|0
1586415600000|2020-04-09 07:00:00|1523.48|1521.88|1519.59|1518.99|1524.88|1523.28|1516.46|1515.86|3092
1586415900000|2020-04-09 07:05:00|1519.46|1518.86|1523.46|1522.86|1524.71|1524.11|1519.46|1518.86|2974
1586416200000|2020-04-09 07:10:00|1523.59|1522.99|1523.59|1522.99|1525.09|1524.49|1520.96|1520.36|1917
1586416500000|2020-04-09 07:15:00|1523.46|1522.86|1524.71|1524.11|1527.59|1526.99|1523.34|1522.74|1774
1586416800000|2020-04-09 07:20:00|1524.59|1523.99|1523.21|1522.61|1525.59|1524.99|1523.09|1522.49|1376
1586417100000|2020-04-09 07:25:00|1523.09|1522.49|1521.84|1521.24|1523.71|1523.11|1521.34|1520.74|918
1586417400000|2020-04-09 07:30:00|1521.71|1521.11|1522.96|1522.36|1523.46|1522.86|1520.59|1519.99|1029
1586417700000|2020-04-09 07:35:00|1522.84|1522.24|1523.34|1522.74|1525.84|1525.24|1521.34|1520.74|829
1586418000000|2020-04-09 07:40:00|1523.18|1522.58|1519.55|1518.95|1523.43|1522.83|1519.18|1518.58|1165
1586418300000|2020-04-09 07:45:00|1519.68|1519.08|1521.55|1520.95|1523.68|1523.08|1519.3|1518.7|1508
1586418600000|2020-04-09 07:50:00|1521.68|1521.08|1522.55|1521.95|1524.18|1523.58|1521.43|1520.83|618
1586418900000|2020-04-09 07:55:00|1522.43|1521.83|1524.18|1523.58|1524.43|1523.83|1520.93|1520.33|852
1586419200000|2020-04-09 08:00:00|1524.05|1523.45|1520.3|1519.7|1524.68|1524.08|1519.8|1519.2|761
1586419500000|2020-04-09 08:05:00|1520.43|1519.83|1521.18|1520.58|1522.55|1521.95|1519.18|1518.58|747
1586419800000|2020-04-09 08:10:00|1521.3|1520.7|1520.43|1519.83|1521.43|1520.83|1518.68|1518.08|700
1586420100000|2020-04-09 08:15:00|1520.55|1519.95|1520.18|1519.58|1522.05|1521.45|1519.18|1518.58|732
1586420400000|2020-04-09 08:20:00|1520.3|1519.7|1519.55|1518.95|1521.68|1521.08|1519.55|1518.95|682
1586420700000|2020-04-09 08:25:00|1519.43|1518.83|1517.68|1517.08|1520.18|1519.58|1516.68|1516.08|688
1586421000000|2020-04-09 08:30:00|1517.55|1516.95|1516.93|1516.33|1518.43|1517.83|1516.93|1516.33|522
1586421300000|2020-04-09 08:35:00|1516.68|1516.08|1512.43|1511.83|1516.93|1516.33|1512.3|1511.7|762
1586421600000|2020-04-09 08:40:00|1512.55|1511.95|1514.93|1514.33|1515.93|1515.33|1512.43|1511.83|777
1586421900000|2020-04-09 08:45:00|1514.8|1514.2|1513.43|1512.83|1516.43|1515.83|1513.3|1512.7|819
1586422200000|2020-04-09 08:50:00|1513.3|1512.7|1509.93|1509.33|1513.8|1513.2|1508.68|1508.08|578
1586422500000|2020-04-09 08:55:00|1510.05|1509.45|1505.93|1505.33|1510.18|1509.58|1505.68|1505.08|907
1586422800000|2020-04-09 09:00:00|1505.8|1505.2|1506.43|1505.83|1508.93|1508.33|1505.8|1505.2|1095
1586423100000|2020-04-09 09:05:00|1506.55|1505.95|1506.43|1505.83|1507.18|1506.58|1504.43|1503.83|986
1586423400000|2020-04-09 09:10:00|1506.3|1505.7|1503.93|1503.33|1506.3|1505.7|1502.43|1501.83|710
1586423700000|2020-04-09 09:15:00|1503.8|1503.2|1502.55|1501.95|1506.68|1506.08|1501.55|1500.95|760
1586424000000|2020-04-09 09:20:00|1502.68|1502.08|1503.43|1502.83|1504.3|1503.7|1501.18|1500.58|1022
1586424300000|2020-04-09 09:25:00|1503.55|1502.95|1505.68|1505.08|1506.18|1505.58|1503.55|1502.95|595
1586424600000|2020-04-09 09:30:00|1505.55|1504.95|1504.68|1504.08|1506.93|1506.33|1504.18|1503.58|731
1586424900000|2020-04-09 09:35:00|1504.8|1504.2|1502.05|1501.45|1504.8|1504.2|1500.68|1500.08|981
1586425200000|2020-04-09 09:40:00|1502.18|1501.58|1502.43|1501.83|1503.68|1503.08|1501.43|1500.83|837
1586425500000|2020-04-09 09:45:00|1502.3|1501.7|1498.05|1497.45|1502.93|1502.33|1497.18|1496.58|1181
1586425800000|2020-04-09 09:50:00|1498.18|1497.58|1497.43|1496.83|1500.8|1500.2|1496.93|1496.33|652
1586426100000|2020-04-09 09:55:00|1497.3|1496.7|1498.68|1498.08|1499.05|1498.45|1495.8|1495.2|1284
1586426400000|2020-04-09 10:00:00|1498.55|1497.95|1500.8|1500.2|1500.93|1500.33|1496.43|1495.83|813
1586426700000|2020-04-09 10:05:00|1500.93|1500.33|1500.3|1499.7|1501.93|1501.33|1499.55|1498.95|1035
1586427000000|2020-04-09 10:10:00|1500.18|1499.58|1500.43|1499.83|1501.18|1500.58|1499.55|1498.95|447
1586427300000|2020-04-09 10:15:00|1500.68|1500.08|1498.43|1497.83|1500.68|1500.08|1497.93|1497.33|466
1586427600000|2020-04-09 10:20:00|1498.68|1498.08|1497.43|1496.83|1500.43|1499.83|1497.18|1496.58|529
1586427900000|2020-04-09 10:25:00|1497.3|1496.7|1497.18|1496.58|1498.68|1498.08|1495.93|1495.33|584
1586428200000|2020-04-09 10:30:00|1497.3|1496.7|1497.18|1496.58|1499.68|1499.08|1496.43|1495.83|739
1586428500000|2020-04-09 10:35:00|1497.3|1496.7|1499.55|1498.95|1499.93|1499.33|1497.18|1496.58|745
1586428800000|2020-04-09 10:40:00|1499.68|1499.08|1500.3|1499.7|1501.68|1501.08|1498.43|1497.83|651
1586429100000|2020-04-09 10:45:00|1500.18|1499.58|1502.43|1501.83|1502.68|1502.08|1500.18|1499.58|946
1586429400000|2020-04-09 10:50:00|1502.3|1501.7|1500.44|1498.84|1502.93|1502.33|1500.3|1498.79|1702
1586429700000|2020-04-09 10:55:00|1500.43|1498.83|1497.52|1495.92|1502.33|1500.73|1496.82|1495.22|2518
1586430000000|2020-04-09 11:00:00|1497.53|1495.93|1496.64|1495.04|1497.61|1496.01|1495.12|1493.52|989
1586430300000|2020-04-09 11:05:00|1496.65|1495.05|1497.82|1496.22|1499.25|1497.65|1495.87|1494.27|235
1586430600000|2020-04-09 11:10:00|1497.81|1496.21|1496.76|1495.16|1498.81|1497.21|1496.32|1494.72|92
1586430900000|2020-04-09 11:15:00|1496.75|1495.15|1496.69|1495.09|1498.6|1497|1496.69|1495.09|122
1586431200000|2020-04-09 11:20:00|1496.66|1495.06|1493.16|1491.56|1497.64|1496.04|1493.14|1491.54|106
1586431500000|2020-04-09 11:25:00|1493.15|1491.55|1489.72|1488.12|1494.43|1492.83|1489.72|1488.12|143
1586431800000|2020-04-09 11:30:00|1489.7|1488.1|1494.03|1492.43|1494.05|1492.45|1486.91|1485.31|0
1586432100000|2020-04-09 11:35:00|1494.04|1492.44|1492.94|1491.34|1494.48|1492.88|1491.29|1489.69|0
1586432400000|2020-04-09 11:40:00|1492.95|1491.35|1492.8|1491.2|1494.73|1493.13|1491|1489.4|0
1586432700000|2020-04-09 11:45:00|1493.23|1491.63|1500.11|1498.51|1501.88|1500.28|1491.89|1490.29|0
1586433000000|2020-04-09 11:50:00|1500.13|1498.53|1502.04|1500.44|1502.07|1500.47|1499.31|1497.71|0
1586433300000|2020-04-09 11:55:00|1501.91|1500.31|1498.22|1496.62|1502.5|1500.9|1498.2|1496.6|0
1586433600000|2020-04-09 12:00:00|1498.24|1496.64|1495.45|1493.85|1499.17|1497.57|1494.98|1493.38|0
1586433900000|2020-04-09 12:05:00|1495.59|1493.99|1495.05|1493.45|1496.88|1495.28|1494.13|1492.53|0
1586434200000|2020-04-09 12:10:00|1495.07|1493.47|1493.9|1492.3|1495.59|1493.99|1493.38|1491.78|0
1586434500000|2020-04-09 12:15:00|1493.89|1492.29|1493.42|1491.82|1495.38|1493.78|1490.8|1489.2|0
1586434800000|2020-04-09 12:20:00|1493.21|1491.61|1495.3|1493.7|1497.22|1495.62|1493.21|1491.61|0
1586435100000|2020-04-09 12:25:00|1495.31|1493.71|1497.26|1495.66|1497.29|1495.69|1495.31|1493.71|0
1586435400000|2020-04-09 12:30:00|1497.27|1495.67|1505.24|1503.64|1506.47|1504.87|1496.71|1495.11|0
1586435700000|2020-04-09 12:35:00|1505.23|1503.63|1501.48|1499.88|1505.43|1503.83|1501.29|1499.69|0
1586436000000|2020-04-09 12:40:00|1501.64|1500.04|1504.5|1502.9|1504.5|1502.9|1499.35|1497.75|0
1586436300000|2020-04-09 12:45:00|1504.52|1502.92|1507.4|1505.8|1507.49|1505.89|1503|1501.4|0
1586436600000|2020-04-09 12:50:00|1507.41|1505.81|1511.67|1510.07|1512.27|1510.67|1506.97|1505.37|0
1586436900000|2020-04-09 12:55:00|1511.7|1510.1|1512.97|1511.37|1515.74|1514.14|1509.83|1508.23|0
1586437200000|2020-04-09 13:00:00|1512.98|1511.38|1512.38|1510.78|1514.83|1513.23|1511.56|1509.96|0
1586437500000|2020-04-09 13:05:00|1512.4|1510.8|1516.54|1514.94|1517.57|1515.97|1512.08|1510.48|0
1586437800000|2020-04-09 13:10:00|1516.55|1514.95|1517.59|1515.99|1519.12|1517.52|1515.99|1514.39|0
1586438100000|2020-04-09 13:15:00|1517.62|1516.02|1516.62|1515.02|1517.85|1516.25|1514.24|1512.64|0
1586438400000|2020-04-09 13:20:00|1516.75|1515.15|1519.47|1517.87|1520.53|1518.93|1516.6|1515|0
1586438700000|2020-04-09 13:25:00|1519.49|1517.89|1517.66|1516.06|1521.55|1519.95|1517.57|1515.97|0
1586439000000|2020-04-09 13:30:00|1517.69|1516.09|1519.55|1517.95|1520.58|1518.98|1516.51|1514.91|0
1586439300000|2020-04-09 13:35:00|1519.58|1517.98|1524.59|1522.99|1525|1523.4|1519.49|1517.89|0
1586439600000|2020-04-09 13:40:00|1524.72|1523.12|1528.09|1526.49|1528.57|1526.97|1524.52|1522.92|0
1586439900000|2020-04-09 13:45:00|1528.06|1526.46|1527.12|1525.52|1529.38|1527.78|1526.09|1524.49|0
1586440200000|2020-04-09 13:50:00|1527.11|1525.51|1529.83|1528.23|1529.84|1528.24|1525.91|1524.31|0
1586440500000|2020-04-09 13:55:00|1529.81|1528.21|1532.37|1530.77|1532.71|1531.11|1528.87|1527.27|0
1586440800000|2020-04-09 14:00:00|1532.36|1530.76|1523.16|1521.56|1532.38|1530.78|1522.32|1520.72|0
1586441100000|2020-04-09 14:05:00|1523.15|1521.55|1514.75|1513.15|1523.3|1521.7|1514.3|1512.7|0
1586441400000|2020-04-09 14:10:00|1514.76|1513.16|1520.32|1518.72|1521.37|1519.77|1514.53|1512.93|0
1586441700000|2020-04-09 14:15:00|1520.34|1518.74|1515.3|1513.7|1521.27|1519.67|1515.27|1513.67|0
1586442000000|2020-04-09 14:20:00|1515.31|1513.71|1516.54|1514.94|1517.25|1515.65|1512.15|1510.55|0
1586442300000|2020-04-09 14:25:00|1516.51|1514.91|1519.53|1517.93|1521.73|1520.13|1515.35|1513.75|0
1586442600000|2020-04-09 14:30:00|1519.55|1517.95|1520.36|1518.76|1520.42|1518.82|1516.93|1515.33|0
1586442900000|2020-04-09 14:35:00|1520.37|1518.77|1520.3|1518.7|1521.69|1520.09|1517.53|1515.93|0
1586443200000|2020-04-09 14:40:00|1520.32|1518.72|1518.97|1517.37|1520.79|1519.19|1516.34|1514.74|0
1586443500000|2020-04-09 14:45:00|1519.12|1517.52|1518.04|1516.44|1520.59|1518.99|1517.95|1516.35|0
1586443800000|2020-04-09 14:50:00|1518.03|1516.43|1515.91|1514.31|1519.01|1517.41|1515.38|1513.78|0
1586444100000|2020-04-09 14:55:00|1516.05|1514.45|1516.66|1515.06|1518.48|1516.88|1514.66|1513.06|0
1586444400000|2020-04-09 15:00:00|1516.65|1515.05|1511.79|1510.19|1517.08|1515.48|1511.78|1510.18|0
1586444700000|2020-04-09 15:05:00|1511.81|1510.21|1513.11|1511.51|1514.51|1512.91|1508.58|1506.98|0
1586445000000|2020-04-09 15:10:00|1513.13|1511.53|1512.19|1510.59|1514.6|1513|1510.13|1508.53|0
1586445300000|2020-04-09 15:15:00|1512.18|1510.58|1511.92|1510.32|1512.68|1511.08|1510.06|1508.46|0
1586445600000|2020-04-09 15:20:00|1511.93|1510.33|1510.5|1508.9|1514.37|1512.77|1508.61|1507.01|0
1586445900000|2020-04-09 15:25:00|1510.53|1508.93|1517.66|1516.06|1518.54|1516.94|1509.44|1507.84|0
1586446200000|2020-04-09 15:30:00|1517.52|1515.92|1517.56|1515.96|1519.55|1517.95|1515.26|1513.66|0
1586446500000|2020-04-09 15:35:00|1517.58|1515.98|1520.93|1519.33|1521.91|1520.31|1515.64|1514.04|0
1586446800000|2020-04-09 15:40:00|1521.06|1519.46|1520.27|1518.67|1522.45|1520.85|1518.68|1517.08|0
1586447100000|2020-04-09 15:45:00|1520.28|1518.68|1522.96|1521.36|1523.44|1521.84|1520.12|1518.52|0
1586447400000|2020-04-09 15:50:00|1522.98|1521.38|1521.7|1520.1|1523.46|1521.86|1520.75|1519.15|0
1586447700000|2020-04-09 15:55:00|1521.56|1519.96|1522.97|1521.37|1523.31|1521.71|1520.25|1518.65|0
1586448000000|2020-04-09 16:00:00|1523.27|1521.67|1524.42|1522.82|1524.42|1522.82|1521.84|1520.24|0
1586448300000|2020-04-09 16:05:00|1524.4|1522.8|1524.32|1522.72|1524.44|1522.84|1521.52|1519.92|0
1586448600000|2020-04-09 16:10:00|1524.3|1522.7|1524.55|1522.95|1524.6|1523|1522.21|1520.61|0
1586448900000|2020-04-09 16:15:00|1524.54|1522.94|1526.59|1524.99|1526.64|1525.04|1523.12|1521.52|0
1586449200000|2020-04-09 16:20:00|1526.53|1524.93|1525.12|1523.52|1526.59|1524.99|1524.24|1522.64|0
1586449500000|2020-04-09 16:25:00|1525.13|1523.53|1522.07|1520.47|1525.18|1523.58|1522.06|1520.46|0
1586449800000|2020-04-09 16:30:00|1522.06|1520.46|1521.27|1519.67|1523.7|1522.1|1521.2|1519.6|0
1586450100000|2020-04-09 16:35:00|1521.29|1519.69|1522.88|1521.28|1523.04|1521.44|1520.22|1518.62|0
1586450400000|2020-04-09 16:40:00|1522.86|1521.26|1522.28|1520.68|1523.91|1522.31|1521.48|1519.88|0
1586450700000|2020-04-09 16:45:00|1522.27|1520.67|1523.2|1521.6|1524.28|1522.68|1521.24|1519.64|0
1586451000000|2020-04-09 16:50:00|1523.22|1521.62|1524.67|1523.07|1525.58|1523.98|1522.25|1520.65|0
1586451300000|2020-04-09 16:55:00|1524.69|1523.09|1525.76|1524.16|1526.8|1525.2|1523.24|1521.64|0
1586451600000|2020-04-09 17:00:00|1525.78|1524.18|1523.79|1522.19|1526.22|1524.62|1523.79|1522.19|0
1586451900000|2020-04-09 17:05:00|1523.85|1522.25|1526.18|1524.58|1526.18|1524.58|1523.82|1522.22|0
1586452200000|2020-04-09 17:10:00|1526.16|1524.56|1525.12|1523.52|1526.18|1524.58|1523.54|1521.94|0
1586452500000|2020-04-09 17:15:00|1525.15|1523.55|1525.95|1524.35|1525.98|1524.38|1523.63|1522.03|0
1586452800000|2020-04-09 17:20:00|1525.97|1524.37|1524.64|1523.04|1526.02|1524.42|1524.1|1522.5|0
1586453100000|2020-04-09 17:25:00|1524.65|1523.05|1526.51|1524.91|1526.57|1524.97|1524.01|1522.41|0
1586453400000|2020-04-09 17:30:00|1526.53|1524.93|1525.11|1523.51|1527.49|1525.89|1525.05|1523.45|0
1586453700000|2020-04-09 17:35:00|1525.12|1523.52|1523.4|1521.8|1525.96|1524.36|1522.94|1521.34|0
1586454000000|2020-04-09 17:40:00|1523.38|1521.78|1524.84|1523.24|1525.88|1524.28|1522.94|1521.34|0
1586454300000|2020-04-09 17:45:00|1524.86|1523.26|1522.72|1521.12|1525.3|1523.7|1522.72|1521.12|0
1586454600000|2020-04-09 17:50:00|1522.74|1521.14|1524.08|1522.48|1524.75|1523.15|1521.64|1520.04|0
1586454900000|2020-04-09 17:55:00|1524.06|1522.46|1525.58|1523.98|1526.08|1524.48|1523.06|1521.46|0
1586455200000|2020-04-09 18:00:00|1525.57|1523.97|1522.73|1521.13|1526.93|1525.33|1522.72|1521.12|0
1586455500000|2020-04-09 18:05:00|1522.72|1521.12|1522.11|1520.51|1523.24|1521.64|1521.03|1519.43|0
1586455800000|2020-04-09 18:10:00|1522.09|1520.49|1522.49|1520.89|1524|1522.4|1522.05|1520.45|0
1586456100000|2020-04-09 18:15:00|1522.48|1520.88|1521.7|1520.1|1523.02|1521.42|1520.7|1519.1|0
1586456400000|2020-04-09 18:20:00|1521.73|1520.13|1523.23|1521.63|1523.74|1522.14|1520.13|1518.53|0
1586456700000|2020-04-09 18:25:00|1523.22|1521.62|1521.22|1519.62|1524.72|1523.12|1520.7|1519.1|0
1586457000000|2020-04-09 18:30:00|1521.2|1519.6|1520.88|1519.28|1523.97|1522.37|1520.3|1518.7|0
1586457300000|2020-04-09 18:35:00|1520.87|1519.27|1520.52|1518.92|1521.86|1520.26|1519.47|1517.87|0
1586457600000|2020-04-09 18:40:00|1520.54|1518.94|1519.49|1517.89|1521.52|1519.92|1518.37|1516.77|0
1586457900000|2020-04-09 18:45:00|1519.48|1517.88|1516.6|1515|1520.49|1518.89|1516.12|1514.52|0
1586458200000|2020-04-09 18:50:00|1516.44|1514.84|1513.5|1511.9|1517.19|1515.59|1513.49|1511.89|0
1586458500000|2020-04-09 18:55:00|1513.49|1511.89|1517.49|1515.89|1517.96|1516.36|1512.44|1510.84|0
1586458800000|2020-04-09 19:00:00|1517.52|1515.92|1517.4|1515.8|1518.36|1516.76|1514.99|1513.39|0
1586459100000|2020-04-09 19:05:00|1517.39|1515.79|1522.22|1520.62|1522.67|1521.07|1516.73|1515.13|0
1586459400000|2020-04-09 19:10:00|1522.24|1520.64|1524.53|1522.93|1524.81|1523.21|1522.08|1520.48|0
1586459700000|2020-04-09 19:15:00|1524.55|1522.95|1525.22|1523.62|1525.97|1524.37|1523.91|1522.31|0
1586460000000|2020-04-09 19:20:00|1525.23|1523.63|1525.3|1523.7|1526.23|1524.63|1523.88|1522.28|0
1586460300000|2020-04-09 19:25:00|1525.32|1523.72|1531.23|1529.63|1531.23|1529.63|1525.32|1523.72|0
1586460600000|2020-04-09 19:30:00|1531.26|1529.66|1534.44|1532.84|1534.46|1532.86|1531.26|1529.66|0
1586460900000|2020-04-09 19:35:00|1534.46|1532.86|1533.61|1532.01|1534.92|1533.32|1530.1|1528.5|0
1586461200000|2020-04-09 19:40:00|1533.59|1531.99|1534.35|1532.75|1535.17|1533.57|1532.51|1530.91|0
1586461500000|2020-04-09 19:45:00|1534.38|1532.78|1529.76|1528.16|1535.32|1533.72|1529.71|1528.11|0
1586461800000|2020-04-09 19:50:00|1529.77|1528.17|1532.09|1530.49|1533.41|1531.81|1528.77|1527.17|0
1586462100000|2020-04-09 19:55:00|1532.07|1530.47|1528.17|1526.57|1532.55|1530.95|1526.51|1524.91|0
1586462400000|2020-04-09 20:00:00|1528.15|1526.55|1530.97|1529.37|1531.49|1529.89|1527.07|1525.47|0
1586462700000|2020-04-09 20:05:00|1530.95|1529.35|1531.71|1530.11|1532.04|1530.44|1529.51|1527.91|0
1586463000000|2020-04-09 20:10:00|1531.72|1530.12|1529.62|1528.02|1532.04|1530.44|1529.14|1527.54|0
1586463300000|2020-04-09 20:15:00|1529.64|1528.04|1530.18|1528.58|1530.18|1528.58|1529.58|1527.98|0
1586463600000|2020-04-09 20:20:00|1530.26|1528.66|1530.16|1528.56|1530.38|1528.78|1530.16|1528.56|0
1586463900000|2020-04-09 20:25:00|1530.12|1528.52|1529.73|1528.13|1530.2|1528.6|1529.73|1528.13|0
1586464200000|2020-04-09 20:30:00|1529.66|1528.06|1530.55|1528.95|1531.19|1529.59|1529.47|1527.87|0
1586464500000|2020-04-09 20:35:00|1530.53|1528.93|1530.5|1528.9|1530.65|1529.05|1529.69|1528.09|0
1586464800000|2020-04-09 20:40:00|1530.52|1528.92|1530.95|1529.35|1531.19|1529.59|1530.26|1528.66|0
1586465100000|2020-04-09 20:45:00|1530.93|1529.33|1529.5|1527.9|1530.95|1529.35|1529.16|1527.56|0
1586465400000|2020-04-09 20:50:00|1529.48|1527.88|1531.68|1530.08|1531.82|1530.22|1529.16|1527.56|0
1586465700000|2020-04-09 20:55:00|1531.7|1530.1|1532.96|1531.36|1533.56|1531.96|1531.39|1529.79|0
1586466000000|2020-04-09 21:00:00|1533|1531.4|1533.04|1531.44|1533.08|1531.48|1533|1531.4|0
1586728800000|2020-04-12 22:00:00|1535.64|1534.04|1526.82|1525.22|1537.52|1535.92|1526.45|1524.85|0
1586729100000|2020-04-12 22:05:00|1526.51|1524.91|1527.44|1525.84|1530.92|1529.32|1525.97|1524.37|0
1586729400000|2020-04-12 22:10:00|1527.52|1525.92|1519.12|1517.52|1528.01|1526.41|1518.86|1517.26|0
1586729700000|2020-04-12 22:15:00|1519.16|1517.56|1509.79|1508.19|1521.11|1519.51|1502.88|1501.28|0
1586730000000|2020-04-12 22:20:00|1509.8|1508.2|1513.65|1512.05|1514.2|1512.6|1507.87|1506.27|0
1586730300000|2020-04-12 22:25:00|1513.73|1512.13|1511.18|1509.58|1514.69|1513.09|1510.35|1508.75|0
1586730600000|2020-04-12 22:30:00|1511.19|1509.59|1515.07|1513.47|1516.2|1514.6|1509.46|1507.86|0
1586730900000|2020-04-12 22:35:00|1515.06|1513.46|1517.69|1516.09|1517.93|1516.33|1514.93|1513.33|0
1586731200000|2020-04-12 22:40:00|1517.65|1516.05|1516.48|1514.88|1517.75|1516.15|1515.72|1514.12|0
1586731500000|2020-04-12 22:45:00|1516.47|1514.87|1518.38|1516.78|1519.09|1517.49|1514.45|1512.85|0
1586731800000|2020-04-12 22:50:00|1518.36|1516.76|1516.26|1514.66|1518.38|1516.78|1515.65|1514.05|0
1586732100000|2020-04-12 22:55:00|1516.23|1514.63|1517.57|1515.97|1518.06|1516.46|1515.93|1514.33|0
1586732400000|2020-04-12 23:00:00|1517.59|1515.99|1519.11|1517.51|1519.2|1517.6|1517.28|1515.68|0
1586732700000|2020-04-12 23:05:00|1519.09|1517.49|1521.68|1520.08|1522.3|1520.7|1518.53|1516.93|0
1586733000000|2020-04-12 23:10:00|1521.67|1520.07|1520.95|1519.35|1522.45|1520.85|1520.32|1518.72|0
1586733300000|2020-04-12 23:15:00|1520.96|1519.36|1516.59|1514.99|1521.68|1520.08|1516.03|1514.43|0
1586733600000|2020-04-12 23:20:00|1516.58|1514.98|1517.75|1516.15|1518.04|1516.44|1516.54|1514.94|0
1586733900000|2020-04-12 23:25:00|1517.76|1516.16|1515.71|1514.11|1517.84|1516.24|1514.32|1512.72|0
1586734200000|2020-04-12 23:30:00|1515.77|1514.17|1514.16|1512.56|1516.39|1514.79|1514.11|1512.51|0
1586734500000|2020-04-12 23:35:00|1514.15|1512.55|1516.53|1514.93|1516.87|1515.27|1514.12|1512.52|0
1586734800000|2020-04-12 23:40:00|1516.56|1514.96|1515.22|1513.62|1517.54|1515.94|1514.84|1513.24|0
1586735100000|2020-04-12 23:45:00|1515.24|1513.64|1514.2|1512.6|1515.8|1514.2|1512.48|1510.88|0
1586735400000|2020-04-12 23:50:00|1514.12|1512.52|1515.3|1513.7|1515.54|1513.94|1512.75|1511.15|0
1586735700000|2020-04-12 23:55:00|1515.29|1513.69|1514.63|1513.03|1515.98|1514.38|1514.58|1512.98|0
1586736000000|2020-04-13 00:00:00|1514.64|1513.04|1516.9|1515.3|1517.34|1515.74|1514.12|1512.52|0
1586736300000|2020-04-13 00:05:00|1516.91|1515.31|1517.2|1515.6|1517.34|1515.74|1515.16|1513.56|0
1586736600000|2020-04-13 00:10:00|1517.21|1515.61|1514.36|1512.76|1517.25|1515.65|1513.95|1512.35|0
1586736900000|2020-04-13 00:15:00|1514.38|1512.78|1512.58|1510.98|1515.62|1514.02|1512.24|1510.64|0
1586737200000|2020-04-13 00:20:00|1512.6|1511|1513.89|1512.29|1514.1|1512.5|1512.31|1510.71|0
1586737500000|2020-04-13 00:25:00|1513.81|1512.21|1514.88|1513.28|1515.69|1514.09|1513.81|1512.21|0
1586737800000|2020-04-13 00:30:00|1514.9|1513.3|1514.48|1512.88|1515.35|1513.75|1513.76|1512.16|0
1586738100000|2020-04-13 00:35:00|1514.44|1512.84|1514.69|1513.09|1515.35|1513.75|1514.34|1512.74|0
1586738400000|2020-04-13 00:40:00|1514.71|1513.11|1513.53|1511.93|1515.46|1513.86|1513.19|1511.59|0
1586738700000|2020-04-13 00:45:00|1513.54|1511.94|1510.15|1508.55|1513.56|1511.96|1509.66|1508.06|0
1586739000000|2020-04-13 00:50:00|1510.13|1508.53|1510.35|1508.75|1510.38|1508.78|1508.96|1507.36|0
1586739300000|2020-04-13 00:55:00|1510.39|1508.79|1509.48|1507.88|1511.31|1509.71|1509.48|1507.88|0
1586739600000|2020-04-13 01:00:00|1509.5|1507.9|1510.51|1508.91|1512.5|1510.9|1509.44|1507.84|0
1586739900000|2020-04-13 01:05:00|1510.52|1508.92|1511.14|1509.54|1511.69|1510.09|1508.41|1506.81|0
1586740200000|2020-04-13 01:10:00|1511.02|1509.42|1511.69|1510.09|1513.2|1511.6|1510.49|1508.89|0
1586740500000|2020-04-13 01:15:00|1511.7|1510.1|1513.2|1511.6|1513.68|1512.08|1511.11|1509.51|0
1586740800000|2020-04-13 01:20:00|1513.22|1511.62|1511.99|1510.39|1513.68|1512.08|1511.8|1510.2|0
1586741100000|2020-04-13 01:25:00|1511.97|1510.37|1511.51|1509.91|1512.66|1511.06|1511.07|1509.47|0
1586741400000|2020-04-13 01:30:00|1511.5|1509.9|1513|1511.4|1513.39|1511.79|1511.31|1509.71|0
1586741700000|2020-04-13 01:35:00|1512.98|1511.38|1515.71|1514.11|1515.91|1514.31|1512.66|1511.06|0
1586742000000|2020-04-13 01:40:00|1515.7|1514.1|1515.76|1514.16|1516.82|1515.22|1514.7|1513.1|0
1586742300000|2020-04-13 01:45:00|1515.77|1514.17|1516.2|1514.6|1516.27|1514.67|1514.8|1513.2|0
1586742600000|2020-04-13 01:50:00|1516.21|1514.61|1515.81|1514.21|1516.44|1514.84|1514.56|1512.96|0
1586742900000|2020-04-13 01:55:00|1515.79|1514.19|1514.71|1513.11|1515.79|1514.19|1514.22|1512.62|0
1586743200000|2020-04-13 02:00:00|1514.75|1513.15|1515.81|1514.21|1515.91|1514.31|1514.7|1513.1|0
1586743500000|2020-04-13 02:05:00|1515.79|1514.19|1517.74|1516.14|1518.82|1517.22|1515.71|1514.11|0
1586743800000|2020-04-13 02:10:00|1517.72|1516.12|1517.41|1515.81|1517.74|1516.14|1516.54|1514.94|0
1586744100000|2020-04-13 02:15:00|1517.4|1515.8|1518.2|1516.6|1518.52|1516.92|1516.41|1514.81|0
1586744400000|2020-04-13 02:20:00|1518.16|1516.56|1518.07|1516.47|1518.84|1517.24|1517.92|1516.32|0
1586744700000|2020-04-13 02:25:00|1518.06|1516.46|1517.5|1515.9|1518.17|1516.57|1517.4|1515.8|0
1586745000000|2020-04-13 02:30:00|1517.51|1515.91|1515.27|1513.67|1518.17|1516.57|1515.22|1513.62|0
1586745300000|2020-04-13 02:35:00|1515.26|1513.66|1514.5|1512.9|1515.95|1514.35|1514.21|1512.61|0
1586745600000|2020-04-13 02:40:00|1514.51|1512.91|1516.43|1514.83|1516.48|1514.88|1514.45|1512.85|0
1586745900000|2020-04-13 02:45:00|1516.42|1514.82|1515.9|1514.3|1516.81|1515.21|1515.8|1514.2|0
1586746200000|2020-04-13 02:50:00|1515.92|1514.32|1516.58|1514.98|1517.16|1515.56|1515.92|1514.32|0
1586746500000|2020-04-13 02:55:00|1516.59|1514.99|1516.09|1514.49|1516.82|1515.22|1515.71|1514.11|0
1586746800000|2020-04-13 03:00:00|1516.07|1514.47|1515.8|1514.2|1516.14|1514.54|1515.56|1513.96|0
1586747100000|2020-04-13 03:05:00|1515.82|1514.22|1516.92|1515.32|1517.06|1515.46|1515.61|1514.01|0
1586747400000|2020-04-13 03:10:00|1516.93|1515.33|1517.16|1515.56|1517.26|1515.66|1516.14|1514.54|0
1586747700000|2020-04-13 03:15:00|1517.17|1515.57|1516.14|1514.54|1517.26|1515.66|1515.7|1514.1|0
1586748000000|2020-04-13 03:20:00|1516.15|1514.55|1516.04|1514.44|1516.53|1514.93|1516.04|1514.44|0
1586748300000|2020-04-13 03:25:00|1516.06|1514.46|1515.85|1514.25|1516.19|1514.59|1515.56|1513.96|0
1586748600000|2020-04-13 03:30:00|1515.86|1514.26|1512.75|1511.15|1515.9|1514.3|1512.23|1510.63|0
1586748900000|2020-04-13 03:35:00|1512.76|1511.16|1513.21|1511.61|1513.82|1512.22|1512.76|1511.16|0
1586749200000|2020-04-13 03:40:00|1513.2|1511.6|1511.58|1509.98|1513.21|1511.61|1510.84|1509.24|0
1586749500000|2020-04-13 03:45:00|1511.66|1510.06|1512.72|1511.12|1512.77|1511.17|1511.52|1509.92|0
1586749800000|2020-04-13 03:50:00|1512.71|1511.11|1512.93|1511.33|1513.69|1512.09|1511.52|1509.92|0
1586750100000|2020-04-13 03:55:00|1513.01|1511.41|1512.54|1510.94|1513.11|1511.51|1512.2|1510.6|0
1586750400000|2020-04-13 04:00:00|1512.57|1510.97|1511.43|1509.83|1512.68|1511.08|1511.14|1509.54|0
1586750700000|2020-04-13 04:05:00|1511.44|1509.84|1512.84|1511.24|1513.13|1511.53|1511.33|1509.73|0
1586751000000|2020-04-13 04:10:00|1512.83|1511.23|1512.25|1510.65|1513.44|1511.84|1512.15|1510.55|0
1586751300000|2020-04-13 04:15:00|1512.21|1510.61|1512.26|1510.66|1512.92|1511.32|1511.81|1510.21|0
1586751600000|2020-04-13 04:20:00|1512.27|1510.67|1510.95|1509.35|1512.48|1510.88|1510.9|1509.3|0
1586751900000|2020-04-13 04:25:00|1510.94|1509.34|1511.03|1509.43|1511.57|1509.97|1510.79|1509.19|0
1586752200000|2020-04-13 04:30:00|1511.05|1509.45|1511.23|1509.63|1511.47|1509.87|1510.69|1509.09|0
1586752500000|2020-04-13 04:35:00|1511.24|1509.64|1512.19|1510.59|1512.57|1510.97|1511.13|1509.53|0
1586752800000|2020-04-13 04:40:00|1512.2|1510.6|1512.49|1510.89|1512.93|1511.33|1512.2|1510.6|0
1586753100000|2020-04-13 04:45:00|1512.47|1510.87|1512.4|1510.8|1513.18|1511.58|1512.27|1510.67|0
1586753400000|2020-04-13 04:50:00|1512.39|1510.79|1512.99|1511.39|1513.67|1512.07|1512.12|1510.52|0
1586753700000|2020-04-13 04:55:00|1513|1511.4|1513.3|1511.7|1513.78|1512.18|1512.66|1511.06|0
1586754000000|2020-04-13 05:00:00|1513.32|1511.72|1514.4|1512.8|1514.82|1513.22|1513.3|1511.7|0
1586754300000|2020-04-13 05:05:00|1514.39|1512.79|1514.05|1512.45|1514.9|1513.3|1513.91|1512.31|0
1586754600000|2020-04-13 05:10:00|1514.06|1512.46|1514.07|1512.47|1514.65|1513.05|1513.62|1512.02|0
1586754900000|2020-04-13 05:15:00|1514.09|1512.49|1513.88|1512.28|1515.05|1513.45|1513.88|1512.28|0
1586755200000|2020-04-13 05:20:00|1513.89|1512.29|1513|1511.4|1514.02|1512.42|1512.09|1510.49|0
1586755500000|2020-04-13 05:25:00|1512.99|1511.39|1513.05|1511.45|1513.63|1512.03|1512.42|1510.82|0
1586755800000|2020-04-13 05:30:00|1513.03|1511.43|1512.52|1510.92|1513.03|1511.43|1511.51|1509.91|0
1586756100000|2020-04-13 05:35:00|1512.51|1510.91|1512.04|1510.44|1513.34|1511.74|1511.94|1510.34|0
1586756400000|2020-04-13 05:40:00|1512.03|1510.43|1513.1|1511.5|1513.29|1511.69|1511.6|1510|0
1586756700000|2020-04-13 05:45:00|1513.11|1511.51|1513.15|1511.55|1513.73|1512.13|1512.61|1511.01|0
1586757000000|2020-04-13 05:50:00|1513.16|1511.56|1510.84|1509.24|1513.94|1512.34|1510.84|1509.24|0
1586757300000|2020-04-13 05:55:00|1510.81|1509.21|1510.95|1509.35|1511.58|1509.98|1510.45|1508.85|0
1586757600000|2020-04-13 06:00:00|1510.96|1509.36|1515.71|1514.11|1515.9|1514.3|1510.7|1509.1|0
1586757900000|2020-04-13 06:05:00|1515.7|1514.1|1516.93|1515.33|1517.25|1515.65|1515.64|1514.04|0
1586758200000|2020-04-13 06:10:00|1516.95|1515.35|1516.53|1514.93|1518.61|1517.01|1516.34|1514.74|0
1586758500000|2020-04-13 06:15:00|1516.56|1514.96|1516.39|1514.79|1516.87|1515.27|1516|1514.4|0
1586758800000|2020-04-13 06:20:00|1516.38|1514.78|1516.56|1514.96|1517.75|1516.15|1516.29|1514.69|0
1586759100000|2020-04-13 06:25:00|1516.68|1515.08|1516.98|1515.38|1517.32|1515.72|1516.19|1514.59|0
1586759400000|2020-04-13 06:30:00|1516.99|1515.39|1516.46|1514.86|1517.22|1515.62|1516.21|1514.61|0
1586759700000|2020-04-13 06:35:00|1516.45|1514.85|1518.72|1517.12|1518.77|1517.17|1516.41|1514.81|0
1586760000000|2020-04-13 06:40:00|1518.73|1517.13|1517.5|1515.9|1519.11|1517.51|1517.3|1515.7|0
1586760300000|2020-04-13 06:45:00|1517.49|1515.89|1517.73|1516.13|1518.17|1516.57|1517.15|1515.55|0
1586760600000|2020-04-13 06:50:00|1517.74|1516.14|1516.36|1514.76|1517.78|1516.18|1516.36|1514.76|0
1586760900000|2020-04-13 06:55:00|1516.35|1514.75|1516.31|1514.71|1516.75|1515.15|1516.13|1514.53|0
1586761200000|2020-04-13 07:00:00|1516.34|1514.74|1515.39|1513.79|1516.74|1515.14|1515.14|1513.54|0
1586761500000|2020-04-13 07:05:00|1515.43|1513.83|1515.38|1513.78|1515.67|1514.07|1514.94|1513.34|0
1586761800000|2020-04-13 07:10:00|1515.39|1513.79|1515.38|1513.78|1516.01|1514.41|1515.38|1513.78|0
1586762100000|2020-04-13 07:15:00|1515.34|1513.74|1516.63|1515.03|1516.77|1515.17|1514.8|1513.2|0
1586762400000|2020-04-13 07:20:00|1516.61|1515.01|1516.32|1514.72|1517.45|1515.85|1516.31|1514.71|0
1586762700000|2020-04-13 07:25:00|1516.34|1514.74|1515|1513.4|1516.52|1514.92|1514.61|1513.01|0
1586763000000|2020-04-13 07:30:00|1515.09|1513.49|1515.52|1513.92|1515.76|1514.16|1514.84|1513.24|0
1586763300000|2020-04-13 07:35:00|1515.5|1513.9|1516.09|1514.49|1516.54|1514.94|1515.18|1513.58|0
1586763600000|2020-04-13 07:40:00|1516.07|1514.47|1514.54|1512.94|1516.07|1514.47|1514.39|1512.79|0
1586763900000|2020-04-13 07:45:00|1514.51|1512.91|1514.97|1513.37|1515.31|1513.71|1514.29|1512.69|0
1586764200000|2020-04-13 07:50:00|1514.95|1513.35|1514.05|1512.45|1515.41|1513.81|1514.05|1512.45|0
1586764500000|2020-04-13 07:55:00|1514.07|1512.47|1514.63|1513.03|1514.97|1513.37|1514.05|1512.45|0
1586764800000|2020-04-13 08:00:00|1514.65|1513.05|1514.37|1512.77|1515.22|1513.62|1514.13|1512.53|0
1586765100000|2020-04-13 08:05:00|1514.36|1512.76|1514.43|1512.83|1514.71|1513.11|1514.03|1512.43|0
1586765400000|2020-04-13 08:10:00|1514.44|1512.84|1514.72|1513.12|1515.06|1513.46|1513.85|1512.25|0
1586765700000|2020-04-13 08:15:00|1514.73|1513.13|1514.82|1513.22|1515.31|1513.71|1514.29|1512.69|0
1586766000000|2020-04-13 08:20:00|1514.8|1513.2|1514.14|1512.54|1514.8|1513.2|1514.04|1512.44|0
1586766300000|2020-04-13 08:25:00|1514.17|1512.57|1513.17|1511.57|1514.46|1512.86|1513.17|1511.57|0
1586766600000|2020-04-13 08:30:00|1513.19|1511.59|1513.87|1512.27|1514.02|1512.42|1512.72|1511.12|0
1586766900000|2020-04-13 08:35:00|1513.85|1512.25|1513.4|1511.8|1514.31|1512.71|1513.3|1511.7|0
1586767200000|2020-04-13 08:40:00|1513.38|1511.78|1513.35|1511.75|1513.73|1512.13|1513.06|1511.46|0
1586767500000|2020-04-13 08:45:00|1513.36|1511.76|1512.83|1511.23|1513.49|1511.89|1512.62|1511.02|0
1586767800000|2020-04-13 08:50:00|1512.84|1511.24|1513.91|1512.31|1513.96|1512.36|1512.64|1511.04|0
1586768100000|2020-04-13 08:55:00|1513.92|1512.32|1515.07|1513.47|1515.17|1513.57|1513.81|1512.21|0
1586768400000|2020-04-13 09:00:00|1515.05|1513.45|1515.95|1514.35|1516.33|1514.73|1514.73|1513.13|0
1586768700000|2020-04-13 09:05:00|1515.97|1514.37|1515.95|1514.35|1516.18|1514.58|1515.27|1513.67|0
1586769000000|2020-04-13 09:10:00|1515.97|1514.37|1516.61|1515.01|1516.81|1515.21|1515.66|1514.06|0
1586769300000|2020-04-13 09:15:00|1516.62|1515.02|1516.46|1514.86|1516.9|1515.3|1516.22|1514.62|0
1586769600000|2020-04-13 09:20:00|1516.48|1514.88|1516.79|1515.19|1516.89|1515.29|1516.02|1514.42|0
1586769900000|2020-04-13 09:25:00|1516.83|1515.23|1516.06|1514.46|1517.57|1515.97|1516.06|1514.46|0
1586770200000|2020-04-13 09:30:00|1516.09|1514.49|1516.06|1514.46|1516.21|1514.61|1515.39|1513.79|0
1586770500000|2020-04-13 09:35:00|1516.05|1514.45|1515.5|1513.9|1516.26|1514.66|1515.4|1513.8|0
1586770800000|2020-04-13 09:40:00|1515.52|1513.92|1514.8|1513.2|1515.74|1514.14|1514.58|1512.98|0
1586771100000|2020-04-13 09:45:00|1514.72|1513.12|1515.06|1513.46|1515.11|1513.51|1514.58|1512.98|0
1586771400000|2020-04-13 09:50:00|1515.08|1513.48|1515.06|1513.46|1515.5|1513.9|1514.72|1513.12|0
1586771700000|2020-04-13 09:55:00|1515.07|1513.47|1514.82|1513.22|1515.4|1513.8|1514.58|1512.98|0
1586772000000|2020-04-13 10:00:00|1514.84|1513.24|1515.84|1514.24|1516.07|1514.47|1514.84|1513.24|0
1586772300000|2020-04-13 10:05:00|1515.82|1514.22|1515.55|1513.95|1515.89|1514.29|1515.26|1513.66|0
1586772600000|2020-04-13 10:10:00|1515.54|1513.94|1514.09|1512.49|1515.55|1513.95|1513.7|1512.1|0
1586772900000|2020-04-13 10:15:00|1514.08|1512.48|1514.81|1513.21|1515.73|1514.13|1513.84|1512.24|0
1586773200000|2020-04-13 10:20:00|1514.79|1513.19|1515.92|1514.32|1515.93|1514.33|1514.46|1512.86|0
1586773500000|2020-04-13 10:25:00|1515.88|1514.28|1515.59|1513.99|1516.16|1514.56|1515.54|1513.94|0
1586773800000|2020-04-13 10:30:00|1515.58|1513.98|1516.26|1514.66|1516.6|1515|1515.53|1513.93|0
1586774100000|2020-04-13 10:35:00|1516.3|1514.7|1518.12|1516.52|1518.77|1517.17|1516.3|1514.7|0
1586774400000|2020-04-13 10:40:00|1518.1|1516.5|1519.14|1517.54|1519.18|1517.58|1517.88|1516.28|0
1586774700000|2020-04-13 10:45:00|1519.12|1517.52|1519.32|1517.72|1520.96|1519.36|1518.9|1517.3|0
1586775000000|2020-04-13 10:50:00|1519.33|1517.73|1518.49|1516.89|1519.47|1517.87|1518.44|1516.84|0
1586775300000|2020-04-13 10:55:00|1518.45|1516.85|1518.39|1516.79|1519.16|1517.56|1518.29|1516.69|0
1586775600000|2020-04-13 11:00:00|1518.41|1516.81|1519.49|1517.89|1520.02|1518.42|1518.41|1516.81|0
1586775900000|2020-04-13 11:05:00|1519.47|1517.87|1520.41|1518.81|1520.63|1519.03|1519.39|1517.79|0
1586776200000|2020-04-13 11:10:00|1520.39|1518.79|1520.17|1518.57|1520.51|1518.91|1519.83|1518.23|0
1586776500000|2020-04-13 11:15:00|1520.18|1518.58|1521.49|1519.89|1521.49|1519.89|1519.68|1518.08|0
1586776800000|2020-04-13 11:20:00|1521.53|1519.93|1522.42|1520.82|1522.69|1521.09|1521.28|1519.68|0
1586777100000|2020-04-13 11:25:00|1522.41|1520.81|1523.08|1521.48|1523.2|1521.6|1522.08|1520.48|0
1586777400000|2020-04-13 11:30:00|1523.1|1521.5|1524.27|1522.67|1524.66|1523.06|1523.1|1521.5|0
1586777700000|2020-04-13 11:35:00|1524.26|1522.66|1524.32|1522.72|1525|1523.4|1523.94|1522.34|0
1586778000000|2020-04-13 11:40:00|1524.3|1522.7|1522.48|1520.88|1524.3|1522.7|1522.48|1520.88|0
1586778300000|2020-04-13 11:45:00|1522.5|1520.9|1523.06|1521.46|1523.5|1521.9|1522.5|1520.9|0
1586778600000|2020-04-13 11:50:00|1523.1|1521.5|1525.68|1524.08|1526.02|1524.42|1523.1|1521.5|0
1586778900000|2020-04-13 11:55:00|1525.7|1524.1|1525.32|1523.72|1525.81|1524.21|1524.69|1523.09|0
1586779200000|2020-04-13 12:00:00|1525.33|1523.73|1523.93|1522.33|1526|1524.4|1523.3|1521.7|0
1586779500000|2020-04-13 12:05:00|1523.92|1522.32|1527.41|1525.81|1527.65|1526.05|1523.64|1522.04|0
1586779800000|2020-04-13 12:10:00|1527.4|1525.8|1526.57|1524.97|1527.63|1526.03|1526.37|1524.77|0
1586780100000|2020-04-13 12:15:00|1526.61|1525.01|1525.26|1523.66|1527.96|1526.36|1525.11|1523.51|0
1586780400000|2020-04-13 12:20:00|1525.27|1523.67|1525.11|1523.51|1525.87|1524.27|1523.21|1521.61|0
1586780700000|2020-04-13 12:25:00|1525.13|1523.53|1525.56|1523.96|1526.26|1524.66|1524.79|1523.19|0
1586781000000|2020-04-13 12:30:00|1525.6|1524|1527.06|1525.46|1527.27|1525.67|1525.03|1523.43|0
1586781300000|2020-04-13 12:35:00|1527.05|1525.45|1526.92|1525.32|1527.41|1525.81|1525.9|1524.3|0
1586781600000|2020-04-13 12:40:00|1526.9|1525.3|1524.99|1523.39|1527.18|1525.58|1524.21|1522.61|0
1586781900000|2020-04-13 12:45:00|1525|1523.4|1528.17|1526.57|1528.51|1526.91|1525|1523.4|0
1586782200000|2020-04-13 12:50:00|1528.05|1526.45|1527.51|1525.91|1529.53|1527.93|1527.27|1525.67|0
1586782500000|2020-04-13 12:55:00|1527.49|1525.89|1526.97|1525.37|1527.49|1525.89|1525.28|1523.68|0
1586782800000|2020-04-13 13:00:00|1526.99|1525.39|1527.87|1526.27|1527.97|1526.37|1526.86|1525.26|0
1586783100000|2020-04-13 13:05:00|1527.85|1526.25|1527.2|1525.6|1528.45|1526.85|1526.76|1525.16|0
1586783400000|2020-04-13 13:10:00|1527.18|1525.58|1528.22|1526.62|1528.8|1527.2|1527.1|1525.5|0
1586783700000|2020-04-13 13:15:00|1528.24|1526.64|1529.23|1527.63|1529.9|1528.3|1527.11|1525.51|0
1586784000000|2020-04-13 13:20:00|1529.22|1527.62|1529.38|1527.78|1530.59|1528.99|1529.22|1527.62|0
1586784300000|2020-04-13 13:25:00|1529.36|1527.76|1525.92|1524.32|1529.38|1527.78|1525.7|1524.1|0
1586784600000|2020-04-13 13:30:00|1525.96|1524.36|1521.22|1519.62|1527.15|1525.55|1520.54|1518.94|0
1586784900000|2020-04-13 13:35:00|1521.2|1519.6|1523.82|1522.22|1524.09|1522.49|1518.64|1517.04|0
1586785200000|2020-04-13 13:40:00|1523.74|1522.14|1516.73|1515.13|1524.18|1522.58|1516.45|1514.85|0
1586785500000|2020-04-13 13:45:00|1516.75|1515.15|1515.09|1513.49|1518.04|1516.44|1513.15|1511.55|0
1586785800000|2020-04-13 13:50:00|1515.1|1513.5|1516.63|1515.03|1518.58|1516.98|1514.67|1513.07|0
1586786100000|2020-04-13 13:55:00|1516.65|1515.05|1514.58|1512.98|1520.06|1518.46|1513.93|1512.33|0
1586786400000|2020-04-13 14:00:00|1514.6|1513|1519.36|1517.76|1519.91|1518.31|1513.74|1512.14|0
1586786700000|2020-04-13 14:05:00|1519.35|1517.75|1519.44|1517.84|1521.14|1519.54|1517.65|1516.05|0
1586787000000|2020-04-13 14:10:00|1519.46|1517.86|1517.88|1516.28|1520.33|1518.73|1516.53|1514.93|0
1586787300000|2020-04-13 14:15:00|1517.86|1516.26|1512.81|1511.21|1517.86|1516.26|1512.23|1510.63|0
1586787600000|2020-04-13 14:20:00|1512.85|1511.25|1509|1507.4|1514.5|1512.9|1509|1507.4|0
1586787900000|2020-04-13 14:25:00|1508.97|1507.37|1511.67|1510.07|1512.51|1510.91|1508.46|1506.86|0
1586788200000|2020-04-13 14:30:00|1511.69|1510.09|1511.83|1510.23|1512.84|1511.24|1509.64|1508.04|0
1586788500000|2020-04-13 14:35:00|1511.85|1510.25|1508.36|1506.76|1512.61|1511.01|1507.56|1505.96|0
1586788800000|2020-04-13 14:40:00|1508.34|1506.74|1507.18|1505.58|1509.33|1507.73|1506.8|1505.2|0
1586789100000|2020-04-13 14:45:00|1507.23|1505.63|1508.71|1507.11|1510.69|1509.09|1507.23|1505.63|0
1586789400000|2020-04-13 14:50:00|1508.73|1507.13|1506.84|1505.24|1510.36|1508.76|1505.96|1504.36|0
1586789700000|2020-04-13 14:55:00|1506.76|1505.16|1509.84|1508.24|1510.19|1508.59|1506.3|1504.7|0
1586790000000|2020-04-13 15:00:00|1509.86|1508.26|1507.97|1506.37|1509.86|1508.26|1506.18|1504.58|0
1586790300000|2020-04-13 15:05:00|1507.95|1506.35|1506.61|1505.01|1507.95|1506.35|1504.98|1503.38|0
1586790600000|2020-04-13 15:10:00|1506.63|1505.03|1510.53|1508.93|1510.85|1509.25|1506.63|1505.03|0
1586790900000|2020-04-13 15:15:00|1510.65|1509.05|1511.84|1510.24|1513.3|1511.7|1510.53|1508.93|0
1586791200000|2020-04-13 15:20:00|1511.85|1510.25|1514.48|1512.88|1514.8|1513.2|1510.64|1509.04|0
1586791500000|2020-04-13 15:25:00|1514.46|1512.86|1516.96|1515.36|1517.54|1515.94|1514.44|1512.84|0
1586791800000|2020-04-13 15:30:00|1516.98|1515.38|1514.3|1512.7|1517.2|1515.6|1512.79|1511.19|0
1586792100000|2020-04-13 15:35:00|1514.26|1512.66|1514.08|1512.48|1515.58|1513.98|1513.55|1511.95|0
1586792400000|2020-04-13 15:40:00|1514.1|1512.5|1512.92|1511.32|1514.38|1512.78|1511.71|1510.11|0
1586792700000|2020-04-13 15:45:00|1513.07|1511.47|1517.01|1515.41|1517.27|1515.67|1512.74|1511.14|0
1586793000000|2020-04-13 15:50:00|1516.93|1515.33|1516.99|1515.39|1517.7|1516.1|1515.82|1514.22|0
1586793300000|2020-04-13 15:55:00|1516.97|1515.37|1515.59|1513.99|1517.85|1516.25|1515.17|1513.57|0
1586793600000|2020-04-13 16:00:00|1515.57|1513.97|1519.11|1517.51|1519.11|1517.51|1514.71|1513.11|0
1586793900000|2020-04-13 16:05:00|1519.09|1517.49|1518.55|1516.95|1520.01|1518.41|1518.11|1516.51|0
1586794200000|2020-04-13 16:10:00|1518.54|1516.94|1520.93|1519.33|1520.93|1519.33|1517.87|1516.27|0
1586794500000|2020-04-13 16:15:00|1520.95|1519.35|1521.77|1520.17|1522.21|1520.61|1519.68|1518.08|0
1586794800000|2020-04-13 16:20:00|1521.81|1520.21|1520.16|1518.56|1522.11|1520.51|1519.69|1518.09|0
1586795100000|2020-04-13 16:25:00|1520.14|1518.54|1518.24|1516.64|1521.32|1519.72|1518.14|1516.54|0
1586795400000|2020-04-13 16:30:00|1518.22|1516.62|1515.73|1514.13|1518.22|1516.62|1515.59|1513.99|0
1586795700000|2020-04-13 16:35:00|1515.75|1514.15|1515.54|1513.94|1517.09|1515.49|1514.72|1513.12|0
1586796000000|2020-04-13 16:40:00|1515.56|1513.96|1516.82|1515.22|1517.52|1515.92|1515.5|1513.9|0
1586796300000|2020-04-13 16:45:00|1516.75|1515.15|1518.07|1516.47|1518.65|1517.05|1516.49|1514.89|0
1586796600000|2020-04-13 16:50:00|1518.05|1516.45|1513.36|1511.76|1518.05|1516.45|1513.36|1511.76|0
1586796900000|2020-04-13 16:55:00|1513.4|1511.8|1514.12|1512.52|1514.29|1512.69|1512.53|1510.93|0
1586797200000|2020-04-13 17:00:00|1514.1|1512.5|1513.07|1511.47|1514.17|1512.57|1512.05|1510.45|0
1586797500000|2020-04-13 17:05:00|1513.09|1511.49|1514.8|1513.2|1514.87|1513.27|1512.5|1510.9|0
1586797800000|2020-04-13 17:10:00|1514.82|1513.22|1511.66|1510.06|1514.98|1513.38|1510.72|1509.12|0
1586798100000|2020-04-13 17:15:00|1511.74|1510.14|1512.42|1510.82|1512.52|1510.92|1510.39|1508.79|0
1586798400000|2020-04-13 17:20:00|1512.44|1510.84|1511.59|1509.99|1512.52|1510.92|1510.92|1509.32|0
1586798700000|2020-04-13 17:25:00|1511.57|1509.97|1512.4|1510.8|1512.85|1511.25|1510.24|1508.64|0
1586799000000|2020-04-13 17:30:00|1512.38|1510.78|1514.23|1512.63|1514.56|1512.96|1511.48|1509.88|0
1586799300000|2020-04-13 17:35:00|1514.2|1512.6|1516.45|1514.85|1516.81|1515.21|1513.31|1511.71|0
1586799600000|2020-04-13 17:40:00|1516.43|1514.83|1517.21|1515.61|1518|1516.4|1515.85|1514.25|0
1586799900000|2020-04-13 17:45:00|1517.23|1515.63|1516.05|1514.45|1518.1|1516.5|1515.83|1514.23|0
1586800200000|2020-04-13 17:50:00|1516.07|1514.47|1518.88|1517.28|1519.02|1517.42|1516.05|1514.45|0
1586800500000|2020-04-13 17:55:00|1518.92|1517.32|1517.58|1515.98|1519.84|1518.24|1517.34|1515.74|0
1586800800000|2020-04-13 18:00:00|1517.6|1516|1518.73|1517.13|1519.48|1517.88|1516.45|1514.85|0
1586801100000|2020-04-13 18:05:00|1518.75|1517.15|1517.3|1515.7|1520.9|1519.3|1517.25|1515.65|0
1586801400000|2020-04-13 18:10:00|1517.35|1515.75|1513.63|1512.03|1517.84|1516.24|1513.28|1511.68|0
1586801700000|2020-04-13 18:15:00|1513.65|1512.05|1516.22|1514.62|1516.36|1514.76|1513.38|1511.78|0
1586802000000|2020-04-13 18:20:00|1516.24|1514.64|1514.82|1513.22|1516.36|1514.76|1513.34|1511.74|0
1586802300000|2020-04-13 18:25:00|1514.84|1513.24|1514.69|1513.09|1515.58|1513.98|1512.54|1510.94|0
1586802600000|2020-04-13 18:30:00|1514.71|1513.11|1515.16|1513.56|1516.38|1514.78|1514.35|1512.75|0
1586802900000|2020-04-13 18:35:00|1515.11|1513.51|1512.55|1510.95|1515.16|1513.56|1512.02|1510.42|0
1586803200000|2020-04-13 18:40:00|1512.6|1511|1511.48|1509.88|1513.47|1511.87|1510.69|1509.09|0
1586803500000|2020-04-13 18:45:00|1511.44|1509.84|1514.5|1512.9|1515.56|1513.96|1511.03|1509.43|0
1586803800000|2020-04-13 18:50:00|1514.3|1512.7|1514.31|1512.71|1515.46|1513.86|1513.43|1511.83|0
1586804100000|2020-04-13 18:55:00|1514.29|1512.69|1515.41|1513.81|1516.22|1514.62|1513.61|1512.01|0
1586804400000|2020-04-13 19:00:00|1515.39|1513.79|1511.74|1510.14|1515.67|1514.07|1511.18|1509.58|0
1586804700000|2020-04-13 19:05:00|1511.86|1510.26|1511.71|1510.11|1513.54|1511.94|1510.93|1509.33|0
1586805000000|2020-04-13 19:10:00|1511.73|1510.13|1512.73|1511.13|1513.88|1512.28|1511.03|1509.43|0
1586805300000|2020-04-13 19:15:00|1512.75|1511.15|1518.37|1516.77|1518.39|1516.79|1511.61|1510.01|0
1586805600000|2020-04-13 19:20:00|1518.39|1516.79|1517.62|1516.02|1519.75|1518.15|1516.36|1514.76|0
1586805900000|2020-04-13 19:25:00|1517.6|1516|1518.32|1516.72|1518.44|1516.84|1515.93|1514.33|0
1586806200000|2020-04-13 19:30:00|1518.4|1516.8|1521.41|1519.81|1521.88|1520.28|1517.14|1515.54|0
1586806500000|2020-04-13 19:35:00|1521.39|1519.79|1521.3|1519.7|1522.32|1520.72|1519.16|1517.56|0
1586806800000|2020-04-13 19:40:00|1521.28|1519.68|1522.62|1521.02|1522.72|1521.12|1519.51|1517.91|0
1586807100000|2020-04-13 19:45:00|1522.64|1521.04|1524.33|1522.73|1524.55|1522.95|1520.49|1518.89|0
1586807400000|2020-04-13 19:50:00|1524.4|1522.8|1520.61|1519.01|1524.4|1522.8|1516.85|1515.25|0
1586807700000|2020-04-13 19:55:00|1520.59|1518.99|1521.13|1519.53|1522.65|1521.05|1518.34|1516.74|0
1586808000000|2020-04-13 20:00:00|1521.15|1519.55|1522.51|1520.91|1523.68|1522.08|1521.15|1519.55|0
1586808300000|2020-04-13 20:05:00|1522.5|1520.9|1522.69|1521.09|1523.42|1521.82|1521.52|1519.92|0
1586808600000|2020-04-13 20:10:00|1522.71|1521.11|1524.37|1522.77|1524.71|1523.11|1521.68|1520.08|0
1586808900000|2020-04-13 20:15:00|1524.4|1522.8|1524.67|1523.07|1524.67|1523.07|1524.24|1522.64|0
1586809200000|2020-04-13 20:20:00|1524.59|1522.99|1524.46|1522.86|1524.63|1523.03|1524.46|1522.86|0
1586809500000|2020-04-13 20:25:00|1524.35|1522.75|1524.6|1523|1524.6|1523|1524.3|1522.7|0
1586809800000|2020-04-13 20:30:00|1524.58|1522.98|1523.4|1521.8|1524.99|1523.39|1522.72|1521.12|0
1586810100000|2020-04-13 20:35:00|1523.42|1521.82|1524.08|1522.48|1524.52|1522.92|1522.82|1521.22|0
1586810400000|2020-04-13 20:40:00|1524.06|1522.46|1524.65|1523.05|1525.19|1523.59|1523.98|1522.38|0
1586810700000|2020-04-13 20:45:00|1524.68|1523.08|1524.41|1522.81|1524.85|1523.25|1523.4|1521.8|0
1586811000000|2020-04-13 20:50:00|1524.36|1522.76|1524.74|1523.14|1524.74|1523.14|1523.97|1522.37|0
1586811300000|2020-04-13 20:55:00|1524.72|1523.12|1525.14|1523.54|1525.14|1523.54|1523.97|1522.37|0
1586811600000|2020-04-13 21:00:00|1524.98|1523.38|1525.03|1523.43|1525.08|1523.48|1524.88|1523.28|0
1586811900000|2020-04-13 21:05:00|1524.99|1523.39|1525.03|1523.43|1525.03|1523.43|1524.87|1523.27|0
1586812200000|2020-04-13 21:10:00|1525.07|1523.47|1525.11|1523.51|1525.11|1523.51|1525.07|1523.47|0
1586812500000|2020-04-13 21:15:00|1525.07|1523.47|1524.86|1523.26|1525.07|1523.47|1524.86|1523.26|0
1586812800000|2020-04-13 21:20:00|1524.9|1523.3|1524.9|1523.3|1524.9|1523.3|1524.86|1523.26|0
1586813100000|2020-04-13 21:25:00|1525.02|1523.42|1524.91|1523.31|1525.02|1523.42|1524.83|1523.23|0
1586813400000|2020-04-13 21:30:00|1524.94|1523.34|1524.96|1523.36|1525.02|1523.42|1524.55|1522.95|0
1586813700000|2020-04-13 21:35:00|1524.99|1523.39|1525.11|1523.51|1525.11|1523.51|1524.99|1523.39|0
1586814000000|2020-04-13 21:40:00|1525.03|1523.43|1525.13|1523.53|1525.17|1523.57|1525.03|1523.43|0
1586814300000|2020-04-13 21:45:00|1525.05|1523.45|1525.21|1523.61|1525.21|1523.61|1524.94|1523.34|0
1586814600000|2020-04-13 21:50:00|1525.41|1523.81|1525.38|1523.78|1525.68|1524.08|1525.32|1523.72|0
1586814900000|2020-04-13 21:55:00|1525.42|1523.82|1525.33|1523.73|1525.65|1524.05|1525.33|1523.73|0
1586815200000|2020-04-13 22:00:00|1525.39|1523.79|1525.61|1524.01|1527.41|1525.81|1524.83|1523.23|0
1586815500000|2020-04-13 22:05:00|1525.65|1524.05|1527.95|1526.35|1528.05|1526.45|1525.27|1523.67|0
1586815800000|2020-04-13 22:10:00|1527.94|1526.34|1525.33|1523.73|1528.19|1526.59|1525.14|1523.54|0
1586816100000|2020-04-13 22:15:00|1525.29|1523.69|1525.87|1524.27|1526.7|1525.1|1524.33|1522.73|0
1586816400000|2020-04-13 22:20:00|1525.91|1524.31|1526.53|1524.93|1527.98|1526.38|1525.81|1524.21|0
1586816700000|2020-04-13 22:25:00|1526.51|1524.91|1526.47|1524.87|1527.01|1525.41|1525.85|1524.25|0
1586817000000|2020-04-13 22:30:00|1526.49|1524.89|1527.63|1526.03|1527.87|1526.27|1525.99|1524.39|0
1586817300000|2020-04-13 22:35:00|1527.67|1526.07|1528.26|1526.66|1528.31|1526.71|1527.09|1525.49|0
1586817600000|2020-04-13 22:40:00|1528.27|1526.67|1527.93|1526.33|1528.84|1527.24|1527.85|1526.25|0
1586817900000|2020-04-13 22:45:00|1527.94|1526.34|1528.36|1526.76|1528.36|1526.76|1526.91|1525.31|0
1586818200000|2020-04-13 22:50:00|1528.34|1526.74|1528.22|1526.62|1528.46|1526.86|1527.68|1526.08|0
1586818500000|2020-04-13 22:55:00|1528.21|1526.61|1526.62|1525.02|1528.22|1526.62|1526.48|1524.88|0
1586818800000|2020-04-13 23:00:00|1526.61|1525.01|1527.01|1525.41|1527.16|1525.56|1526.28|1524.68|0
1586819100000|2020-04-13 23:05:00|1527|1525.4|1525.65|1524.05|1527.16|1525.56|1525.65|1524.05|0
1586819400000|2020-04-13 23:10:00|1525.66|1524.06|1525.75|1524.15|1526.43|1524.83|1525.65|1524.05|0
1586819700000|2020-04-13 23:15:00|1525.76|1524.16|1526.43|1524.83|1526.66|1525.06|1525.65|1524.05|0
1586820000000|2020-04-13 23:20:00|1526.45|1524.85|1526.66|1525.06|1526.76|1525.16|1526.28|1524.68|0
1586820300000|2020-04-13 23:25:00|1526.65|1525.05|1526.09|1524.49|1526.66|1525.06|1525.89|1524.29|0
1586820600000|2020-04-13 23:30:00|1526.11|1524.51|1525.75|1524.15|1526.33|1524.73|1525.41|1523.81|0
1586820900000|2020-04-13 23:35:00|1525.74|1524.14|1525.75|1524.15|1525.99|1524.39|1525.65|1524.05|0
1586821200000|2020-04-13 23:40:00|1525.73|1524.13|1525.55|1523.95|1525.99|1524.39|1525.41|1523.81|0
1586821500000|2020-04-13 23:45:00|1525.54|1523.94|1525.55|1523.95|1525.55|1523.95|1524.63|1523.03|0
1586821800000|2020-04-13 23:50:00|1525.56|1523.96|1525.89|1524.29|1525.89|1524.29|1525.12|1523.52|0
1586822100000|2020-04-13 23:55:00|1525.88|1524.28|1526.33|1524.73|1526.33|1524.73|1525.41|1523.81|0
1586822400000|2020-04-14 00:00:00|1526.3|1524.7|1523.39|1521.79|1526.3|1524.7|1522.66|1521.06|0
1586822700000|2020-04-14 00:05:00|1523.41|1521.81|1520.12|1518.52|1523.97|1522.37|1520.12|1518.52|0
1586823000000|2020-04-14 00:10:00|1520.14|1518.54|1519.83|1518.23|1521.12|1519.52|1519.68|1518.08|0
1586823300000|2020-04-14 00:15:00|1519.84|1518.24|1523.95|1522.35|1525.4|1523.8|1519.68|1518.08|0
1586823600000|2020-04-14 00:20:00|1523.81|1522.21|1522.08|1520.48|1524|1522.4|1521.67|1520.07|0
1586823900000|2020-04-14 00:25:00|1522.07|1520.47|1520.69|1519.09|1522.97|1521.37|1520.66|1519.06|0
1586824200000|2020-04-14 00:30:00|1520.66|1519.06|1523.55|1521.95|1523.56|1521.96|1519.83|1518.23|0
1586824500000|2020-04-14 00:35:00|1523.54|1521.94|1524.1|1522.5|1525.49|1523.89|1523.34|1521.74|0
1586824800000|2020-04-14 00:40:00|1524.11|1522.51|1523.66|1522.06|1525.04|1523.44|1522.72|1521.12|0
1586825100000|2020-04-14 00:45:00|1523.68|1522.08|1522.25|1520.65|1523.68|1522.08|1521.31|1519.71|0
1586825400000|2020-04-14 00:50:00|1522.26|1520.66|1522.79|1521.19|1523.14|1521.54|1521.78|1520.18|0
1586825700000|2020-04-14 00:55:00|1522.78|1521.18|1523.8|1522.2|1524.25|1522.65|1522.33|1520.73|0
1586826000000|2020-04-14 01:00:00|1523.81|1522.21|1524.25|1522.65|1524.28|1522.68|1523.26|1521.66|0
1586826300000|2020-04-14 01:05:00|1524.26|1522.66|1523.39|1521.79|1524.73|1523.13|1522.88|1521.28|0
1586826600000|2020-04-14 01:10:00|1523.45|1521.85|1525.08|1523.48|1525.37|1523.77|1523.45|1521.85|0
1586826900000|2020-04-14 01:15:00|1525.07|1523.47|1527.32|1525.72|1527.34|1525.74|1524.14|1522.54|0
1586827200000|2020-04-14 01:20:00|1527.33|1525.73|1526.62|1525.02|1527.8|1526.2|1526.58|1524.98|0
1586827500000|2020-04-14 01:25:00|1526.61|1525.01|1525.63|1524.03|1527.77|1526.17|1525.4|1523.8|0
1586827800000|2020-04-14 01:30:00|1525.62|1524.02|1528.42|1526.82|1528.94|1527.34|1525.13|1523.53|0
1586828100000|2020-04-14 01:35:00|1528.43|1526.83|1528.18|1526.58|1529.19|1527.59|1527.69|1526.09|0
1586828400000|2020-04-14 01:40:00|1528.17|1526.57|1529.17|1527.57|1530.14|1528.54|1528.17|1526.57|0
1586828700000|2020-04-14 01:45:00|1529.16|1527.56|1529.42|1527.82|1530.09|1528.49|1529.13|1527.53|0
1586829000000|2020-04-14 01:50:00|1529.43|1527.83|1536.62|1535.02|1537.38|1535.78|1529.33|1527.73|0
1586829300000|2020-04-14 01:55:00|1536.55|1534.95|1536.75|1535.15|1537.86|1536.26|1535.76|1534.16|0
1586829600000|2020-04-14 02:00:00|1536.71|1535.11|1537.78|1536.18|1538.77|1537.17|1536.28|1534.68|0
1586829900000|2020-04-14 02:05:00|1537.8|1536.2|1536.29|1534.69|1538.8|1537.2|1536.28|1534.68|0
1586830200000|2020-04-14 02:10:00|1536.3|1534.7|1536.49|1534.89|1536.72|1535.12|1535.71|1534.11|0
1586830500000|2020-04-14 02:15:00|1536.51|1534.91|1534.86|1533.26|1536.74|1535.14|1534.83|1533.23|0
1586830800000|2020-04-14 02:20:00|1534.85|1533.25|1535.86|1534.26|1536.8|1535.2|1534.85|1533.25|0
1586831100000|2020-04-14 02:25:00|1535.85|1534.25|1535.04|1533.44|1535.85|1534.25|1533.61|1532.01|0
1586831400000|2020-04-14 02:30:00|1535.1|1533.5|1538.57|1536.97|1539.26|1537.66|1535.1|1533.5|0
1586831700000|2020-04-14 02:35:00|1538.58|1536.98|1539.3|1537.7|1540|1538.4|1538.58|1536.98|0
1586832000000|2020-04-14 02:40:00|1539.29|1537.69|1537.78|1536.18|1539.56|1537.96|1537.59|1535.99|0
1586832300000|2020-04-14 02:45:00|1537.79|1536.19|1537.56|1535.96|1538.05|1536.45|1537.04|1535.44|0
1586832600000|2020-04-14 02:50:00|1537.58|1535.98|1538.08|1536.48|1538.59|1536.99|1537.09|1535.49|0
1586832900000|2020-04-14 02:55:00|1538.06|1536.46|1538.06|1536.46|1538.62|1537.02|1537.34|1535.74|0
1586833200000|2020-04-14 03:00:00|1538.05|1536.45|1537.16|1535.56|1538.09|1536.49|1537.1|1535.5|0
1586833500000|2020-04-14 03:05:00|1537.22|1535.62|1536.23|1534.63|1537.59|1535.99|1536.21|1534.61|0
1586833800000|2020-04-14 03:10:00|1536.22|1534.62|1536.81|1535.21|1537.75|1536.15|1536.21|1534.61|0
1586834100000|2020-04-14 03:15:00|1536.8|1535.2|1536.18|1534.58|1537.37|1535.77|1535.89|1534.29|0
1586834400000|2020-04-14 03:20:00|1536.25|1534.65|1536.71|1535.11|1537.33|1535.73|1535.4|1533.8|0
1586834700000|2020-04-14 03:25:00|1536.7|1535.1|1536.69|1535.09|1537.1|1535.5|1535.71|1534.11|0
1586835000000|2020-04-14 03:30:00|1536.7|1535.1|1536.81|1535.21|1537.27|1535.67|1535.56|1533.96|0
1586835300000|2020-04-14 03:35:00|1536.83|1535.23|1534.9|1533.3|1536.84|1535.24|1534.67|1533.07|0
1586835600000|2020-04-14 03:40:00|1534.91|1533.31|1533.93|1532.33|1535.34|1533.74|1533.93|1532.33|0
1586835900000|2020-04-14 03:45:00|1533.92|1532.32|1534.47|1532.87|1534.47|1532.87|1533.53|1531.93|0
1586836200000|2020-04-14 03:50:00|1534.4|1532.8|1534.69|1533.09|1534.7|1533.1|1534.03|1532.43|0
1586836500000|2020-04-14 03:55:00|1534.7|1533.1|1536.42|1534.82|1536.81|1535.21|1533.5|1531.9|0
1586836800000|2020-04-14 04:00:00|1536.49|1534.89|1537.56|1535.96|1538.31|1536.71|1536.42|1534.82|0
1586837100000|2020-04-14 04:05:00|1537.55|1535.95|1535.94|1534.34|1537.55|1535.95|1535.88|1534.28|0
1586837400000|2020-04-14 04:10:00|1535.96|1534.36|1538.94|1537.34|1539.18|1537.58|1535.96|1534.36|0
1586837700000|2020-04-14 04:15:00|1538.93|1537.33|1541.42|1539.82|1541.47|1539.87|1538.26|1536.66|0
1586838000000|2020-04-14 04:20:00|1541.44|1539.84|1542.38|1540.78|1543.14|1541.54|1541.41|1539.81|0
1586838300000|2020-04-14 04:25:00|1542.39|1540.79|1542.12|1540.52|1543.06|1541.46|1541.88|1540.28|0
1586838600000|2020-04-14 04:30:00|1542.13|1540.53|1542.98|1541.38|1543.02|1541.42|1542.01|1540.41|0
1586838900000|2020-04-14 04:35:00|1542.97|1541.37|1542.42|1540.82|1543.45|1541.85|1542.19|1540.59|0
1586839200000|2020-04-14 04:40:00|1542.44|1540.84|1541.07|1539.47|1542.91|1541.31|1541.06|1539.46|0
1586839500000|2020-04-14 04:45:00|1541.06|1539.46|1541.53|1539.93|1542|1540.4|1540.58|1538.98|0
1586839800000|2020-04-14 04:50:00|1541.54|1539.94|1542.43|1540.83|1542.43|1540.83|1541.5|1539.9|0
1586840100000|2020-04-14 04:55:00|1542.45|1540.85|1542.36|1540.76|1543.46|1541.86|1542.08|1540.48|0
1586840400000|2020-04-14 05:00:00|1542.37|1540.77|1540.63|1539.03|1542.37|1540.77|1540.61|1539.01|0
1586840700000|2020-04-14 05:05:00|1540.62|1539.02|1537.82|1536.22|1540.62|1539.02|1537.78|1536.18|0
1586841000000|2020-04-14 05:10:00|1537.84|1536.24|1538.44|1536.84|1538.84|1537.24|1537.84|1536.24|0
1586841300000|2020-04-14 05:15:00|1538.43|1536.83|1539.92|1538.32|1540.38|1538.78|1537.55|1535.95|0
1586841600000|2020-04-14 05:20:00|1539.85|1538.25|1539.02|1537.42|1540.4|1538.8|1538.14|1536.54|0
1586841900000|2020-04-14 05:25:00|1539.04|1537.44|1538.61|1537.01|1541.02|1539.42|1538.6|1537|0
1586842200000|2020-04-14 05:30:00|1538.66|1537.06|1540.63|1539.03|1541.37|1539.77|1538.62|1537.02|0
1586842500000|2020-04-14 05:35:00|1540.64|1539.04|1538.65|1537.05|1540.91|1539.31|1538.42|1536.82|0
1586842800000|2020-04-14 05:40:00|1538.66|1537.06|1536.58|1534.98|1539.2|1537.6|1536.57|1534.97|0
1586843100000|2020-04-14 05:45:00|1536.59|1534.99|1538.46|1536.86|1539.48|1537.88|1536.58|1534.98|0
1586843400000|2020-04-14 05:50:00|1538.47|1536.87|1537.98|1536.38|1538.49|1536.89|1536.55|1534.95|0
1586843700000|2020-04-14 05:55:00|1537.97|1536.37|1537.92|1536.32|1538.36|1536.76|1536.32|1534.72|0
1586844000000|2020-04-14 06:00:00|1537.94|1536.34|1538.22|1536.62|1538.22|1536.62|1534.56|1532.96|0
1586844300000|2020-04-14 06:05:00|1538.21|1536.61|1534.89|1533.29|1538.71|1537.11|1534.44|1532.84|0
1586844600000|2020-04-14 06:10:00|1534.95|1533.35|1535.49|1533.89|1536.91|1535.31|1534.54|1532.94|0
1586844900000|2020-04-14 06:15:00|1535.47|1533.87|1535.49|1533.89|1535.99|1534.39|1534.12|1532.52|0
1586845200000|2020-04-14 06:20:00|1535.47|1533.87|1534.2|1532.6|1536.34|1534.74|1533.55|1531.95|0
1586845500000|2020-04-14 06:25:00|1534.27|1532.67|1534.5|1532.9|1534.93|1533.33|1532.57|1530.97|0
1586845800000|2020-04-14 06:30:00|1534.48|1532.88|1526.05|1524.45|1535.4|1533.8|1525.3|1523.7|229
1586846100000|2020-04-14 06:35:00|1525.93|1524.33|1524.3|1522.7|1525.93|1524.33|1523.43|1521.83|67
1586846400000|2020-04-14 06:40:00|1524.18|1522.58|1522.68|1521.08|1524.8|1523.2|1522.68|1521.08|41
1586846700000|2020-04-14 06:45:00|1522.8|1521.2|1525.3|1523.7|1525.8|1524.2|1522.8|1521.2|41
1586847000000|2020-04-14 06:50:00|1525.43|1523.83|1527.05|1525.45|1527.05|1525.45|1525.18|1523.58|92
1586847300000|2020-04-14 06:55:00|1526.71|1525.11|1530.59|1528.99|1530.98|1529.38|1526.66|1525.06|0
1586847600000|2020-04-14 07:00:00|1530.46|1528.86|1525.3|1524.7|1530.49|1528.89|1513.8|1513.2|6032
1586847900000|2020-04-14 07:05:00|1525.43|1524.83|1521.18|1520.58|1528.05|1527.45|1520.93|1520.33|4539
1586848200000|2020-04-14 07:10:00|1521.3|1520.7|1520.68|1520.08|1523.18|1522.58|1519.43|1518.83|4117
1586848500000|2020-04-14 07:15:00|1520.43|1519.83|1519.18|1518.58|1522.93|1522.33|1518.43|1517.83|2680
1586848800000|2020-04-14 07:20:00|1519.05|1518.45|1518.18|1517.58|1520.3|1519.7|1517.43|1516.83|1867
1586849100000|2020-04-14 07:25:00|1518.05|1517.45|1516.3|1515.7|1518.43|1517.83|1515.93|1515.33|1277
1586849400000|2020-04-14 07:30:00|1516.55|1515.95|1516.43|1515.83|1518.3|1517.7|1515.93|1515.33|1457
1586849700000|2020-04-14 07:35:00|1516.55|1515.95|1517.43|1516.83|1519.18|1518.58|1515.93|1515.33|1124
1586850000000|2020-04-14 07:40:00|1517.18|1516.58|1519.05|1518.45|1519.68|1519.08|1516.68|1516.08|1395
1586850300000|2020-04-14 07:45:00|1519.3|1518.7|1519.71|1519.11|1519.71|1519.11|1517.68|1517.08|782
1586850600000|2020-04-14 07:50:00|1519.84|1519.24|1521.08|1520.48|1521.58|1520.98|1519.84|1519.24|1473
1586850900000|2020-04-14 07:55:00|1520.83|1520.23|1520.83|1520.23|1521.33|1520.73|1519.58|1518.98|991
1586851200000|2020-04-14 08:00:00|1520.95|1520.35|1520.33|1519.73|1521.33|1520.73|1518.58|1517.98|1278
1586851500000|2020-04-14 08:05:00|1520.45|1519.85|1520.33|1519.73|1520.58|1519.98|1519.33|1518.73|683
1586851800000|2020-04-14 08:10:00|1520.2|1519.6|1520.08|1519.48|1520.58|1519.98|1518.83|1518.23|591
1586852100000|2020-04-14 08:15:00|1519.95|1519.35|1522.08|1521.48|1522.08|1521.48|1519.83|1519.23|850
1586852400000|2020-04-14 08:20:00|1521.95|1521.35|1521.33|1520.73|1521.95|1521.35|1520.33|1519.73|1111
1586852700000|2020-04-14 08:25:00|1521.45|1520.85|1522.83|1522.23|1522.95|1522.35|1521.45|1520.85|1017
1586853000000|2020-04-14 08:30:00|1522.7|1522.1|1520.83|1520.23|1522.7|1522.1|1520.7|1520.1|4797
1586853300000|2020-04-14 08:35:00|1520.95|1520.35|1519.33|1518.73|1521.2|1520.6|1519.2|1518.6|1724
1586853600000|2020-04-14 08:40:00|1519.45|1518.85|1519.58|1518.98|1519.83|1519.23|1518.7|1518.1|1090
1586853900000|2020-04-14 08:45:00|1519.33|1518.73|1518.08|1517.48|1519.58|1518.98|1518.08|1517.48|2470
1586854200000|2020-04-14 08:50:00|1517.83|1517.23|1517.58|1516.98|1518.33|1517.73|1517.33|1516.73|1907
1586854500000|2020-04-14 08:55:00|1517.45|1516.85|1519.83|1519.23|1520.08|1519.48|1517.33|1516.73|1385
1586854800000|2020-04-14 09:00:00|1519.95|1519.35|1520.2|1519.6|1520.58|1519.98|1519.83|1519.23|888
1586855100000|2020-04-14 09:05:00|1520.08|1519.48|1520.33|1519.73|1520.58|1519.98|1519.83|1519.23|1132
1586855400000|2020-04-14 09:10:00|1520.45|1519.85|1521.7|1521.1|1522.58|1521.98|1520.33|1519.73|6930
1586855700000|2020-04-14 09:15:00|1521.58|1520.98|1522.95|1522.35|1522.95|1522.35|1521.58|1520.98|1291
1586856000000|2020-04-14 09:20:00|1522.83|1522.23|1522.08|1521.48|1524.08|1523.48|1522.08|1521.48|6919
1586856300000|2020-04-14 09:25:00|1522.33|1521.73|1522.83|1522.23|1523.08|1522.48|1522.08|1521.48|1377
1586856600000|2020-04-14 09:30:00|1522.95|1522.35|1525.58|1524.98|1525.7|1525.1|1522.95|1522.35|29896
1586856900000|2020-04-14 09:35:00|1525.45|1524.85|1525.83|1525.23|1527.2|1526.6|1525.33|1524.73|2308
1586857200000|2020-04-14 09:40:00|1525.7|1525.1|1523.83|1523.23|1526.08|1525.48|1523.33|1522.73|1549
1586857500000|2020-04-14 09:45:00|1523.58|1522.98|1524.33|1523.73|1524.7|1524.1|1523.33|1522.73|1243
1586857800000|2020-04-14 09:50:00|1524.2|1523.6|1523.08|1522.48|1524.2|1523.6|1522.83|1522.23|517
1586858100000|2020-04-14 09:55:00|1522.95|1522.35|1523.83|1523.23|1524.08|1523.48|1522.83|1522.23|2238
1586858400000|2020-04-14 10:00:00|1523.7|1523.1|1523.83|1523.23|1524.58|1523.98|1523.58|1522.98|762
1586858700000|2020-04-14 10:05:00|1523.7|1523.1|1522.95|1522.35|1523.83|1523.23|1522.33|1521.73|475
1586859000000|2020-04-14 10:10:00|1522.83|1522.23|1521.83|1521.23|1523.08|1522.48|1521.83|1521.23|2866
1586859300000|2020-04-14 10:15:00|1521.58|1520.98|1523.08|1522.48|1523.33|1522.73|1521.58|1520.98|1466
1586859600000|2020-04-14 10:20:00|1523.2|1522.6|1523.45|1522.85|1523.7|1523.1|1522.83|1522.23|738
1586859900000|2020-04-14 10:25:00|1523.58|1522.98|1524.08|1523.48|1524.33|1523.73|1523.33|1522.73|1104
1586860200000|2020-04-14 10:30:00|1523.95|1523.35|1524.58|1523.98|1524.83|1524.23|1523.83|1523.23|574
1586860500000|2020-04-14 10:35:00|1524.7|1524.1|1524.08|1523.48|1525.08|1524.48|1523.83|1523.23|845
1586860800000|2020-04-14 10:40:00|1524.33|1523.73|1522.83|1522.23|1524.33|1523.73|1522.7|1522.1|2264
1586861100000|2020-04-14 10:45:00|1522.95|1522.35|1519.95|1519.35|1522.95|1522.35|1519.83|1519.23|2309
1586861400000|2020-04-14 10:50:00|1520.08|1519.48|1521.95|1521.35|1522.08|1521.48|1519.95|1519.35|1567
1586861700000|2020-04-14 10:55:00|1521.83|1521.23|1522.08|1521.48|1522.2|1521.6|1521.45|1520.85|540
1586862000000|2020-04-14 11:00:00|1522.2|1521.6|1523.7|1523.1|1523.83|1523.23|1522.08|1521.48|823
1586862300000|2020-04-14 11:05:00|1523.83|1523.23|1523.83|1523.23|1524.33|1523.73|1522.58|1521.98|559
1586862600000|2020-04-14 11:10:00|1523.7|1523.1|1523.58|1522.98|1524.2|1523.6|1523.33|1522.73|701
1586862900000|2020-04-14 11:15:00|1523.83|1523.23|1521.83|1521.23|1523.83|1523.23|1521.58|1520.98|1389
1586863200000|2020-04-14 11:20:00|1521.58|1520.98|1522.58|1521.98|1522.58|1521.98|1521.58|1520.98|578
1586863500000|2020-04-14 11:25:00|1522.83|1522.23|1523.58|1522.98|1523.58|1522.98|1522.7|1522.1|465
1586863800000|2020-04-14 11:30:00|1523.83|1523.23|1523.58|1522.98|1524.08|1523.48|1523.33|1522.73|503
1586864100000|2020-04-14 11:35:00|1523.45|1522.85|1522.45|1521.85|1523.45|1522.85|1522.33|1521.73|7039
1586864400000|2020-04-14 11:40:00|1522.39|1521.79|1523.77|1523.17|1524.27|1523.67|1522.39|1521.79|1448
1586864700000|2020-04-14 11:45:00|1523.89|1523.29|1524.39|1523.79|1524.89|1524.29|1523.77|1523.17|1074
1586865000000|2020-04-14 11:50:00|1524.27|1523.67|1524.52|1523.92|1524.77|1524.17|1524.27|1523.67|5802
1586865300000|2020-04-14 11:55:00|1524.64|1524.04|1524.77|1524.17|1525.52|1524.92|1523.77|1523.17|879
1586865600000|2020-04-14 12:00:00|1524.64|1524.04|1526.02|1525.42|1526.27|1525.67|1524.52|1523.92|3113
1586865900000|2020-04-14 12:05:00|1525.89|1525.29|1525.27|1524.67|1527.02|1526.42|1524.77|1524.17|2344
1586866200000|2020-04-14 12:10:00|1525.14|1524.54|1525.52|1524.92|1528.02|1527.42|1524.02|1523.42|2716
1586866500000|2020-04-14 12:15:00|1525.39|1524.79|1525.52|1524.92|1526.77|1526.17|1524.64|1524.04|2194
1586866800000|2020-04-14 12:20:00|1525.64|1525.04|1526.27|1525.67|1526.77|1526.17|1524.02|1523.42|5289
1586867100000|2020-04-14 12:25:00|1526.02|1525.42|1525.02|1524.42|1526.27|1525.67|1524.52|1523.92|3333
1586867400000|2020-04-14 12:30:00|1524.77|1524.17|1524.77|1524.17|1525.27|1524.67|1523.27|1522.67|2117
1586867700000|2020-04-14 12:35:00|1524.89|1524.29|1524.14|1523.54|1525.64|1525.04|1523.52|1522.92|1093
1586868000000|2020-04-14 12:40:00|1524.02|1523.42|1523.52|1522.92|1524.39|1523.79|1523.14|1522.54|3485
1586868300000|2020-04-14 12:45:00|1523.64|1523.04|1526.27|1525.67|1526.52|1525.92|1523.52|1522.92|4624
1586868600000|2020-04-14 12:50:00|1526.14|1525.54|1525.77|1525.17|1526.77|1526.17|1525.27|1524.67|1937
1586868900000|2020-04-14 12:55:00|1525.89|1525.29|1524.77|1524.17|1527.14|1526.54|1524.52|1523.92|1897
1586869200000|2020-04-14 13:00:00|1524.64|1524.04|1524.52|1523.92|1526.64|1526.04|1524.02|1523.42|3388
1586869500000|2020-04-14 13:05:00|1524.64|1524.04|1526.52|1525.92|1527.14|1526.54|1524.02|1523.42|1336
1586869800000|2020-04-14 13:10:00|1526.64|1526.04|1529.27|1528.67|1529.52|1528.92|1526.52|1525.92|1615
1586870100000|2020-04-14 13:15:00|1529.39|1528.79|1529.27|1528.67|1530.52|1529.92|1528.27|1527.67|1812
1586870400000|2020-04-14 13:20:00|1529.39|1528.79|1526.64|1526.04|1529.52|1528.92|1526.52|1525.92|1470
1586870700000|2020-04-14 13:25:00|1526.52|1525.92|1529.52|1528.92|1530.27|1529.67|1526.39|1525.79|3230
1586871000000|2020-04-14 13:30:00|1530.02|1529.42|1528.77|1528.17|1530.52|1529.92|1525.77|1525.17|4744
1586871300000|2020-04-14 13:35:00|1528.89|1528.29|1529.27|1528.67|1530.77|1530.17|1528.02|1527.42|4306
1586871600000|2020-04-14 13:40:00|1529.14|1528.54|1530.27|1529.67|1530.52|1529.92|1528.64|1528.04|2275
1586871900000|2020-04-14 13:45:00|1530.39|1529.79|1532.89|1532.29|1533.02|1532.42|1530.02|1529.42|3092
1586872200000|2020-04-14 13:50:00|1533.02|1532.42|1532.77|1532.17|1534.27|1533.67|1532.27|1531.67|5122
1586872500000|2020-04-14 13:55:00|1533.02|1532.42|1535.14|1534.54|1535.14|1534.54|1532.77|1532.17|2832
1586872800000|2020-04-14 14:00:00|1535.27|1534.67|1532.02|1531.42|1535.39|1534.79|1532.02|1531.42|3512
1586873100000|2020-04-14 14:05:00|1531.89|1531.29|1532.52|1531.92|1533.52|1532.92|1531.27|1530.67|2716
1586873400000|2020-04-14 14:10:00|1532.39|1531.79|1534.52|1533.92|1535.77|1535.17|1532.27|1531.67|2368
1586873700000|2020-04-14 14:15:00|1534.64|1534.04|1538.89|1538.29|1539.02|1538.42|1534.52|1533.92|2756
1586874000000|2020-04-14 14:20:00|1538.77|1538.17|1537.77|1537.17|1539.77|1539.17|1537.02|1536.42|2694
1586874300000|2020-04-14 14:25:00|1537.64|1537.04|1536.52|1535.92|1538.77|1538.17|1535.27|1534.67|3314
1586874600000|2020-04-14 14:30:00|1536.39|1535.79|1532.52|1531.92|1536.64|1536.04|1532.02|1531.42|2342
1586874900000|2020-04-14 14:35:00|1532.39|1531.79|1532.27|1531.67|1535.77|1535.17|1531.89|1531.29|2469
1586875200000|2020-04-14 14:40:00|1532.39|1531.79|1534.27|1533.67|1534.64|1534.04|1531.27|1530.67|1844
1586875500000|2020-04-14 14:45:00|1534.39|1533.79|1534.64|1534.04|1536.52|1535.92|1533.27|1532.67|2672
1586875800000|2020-04-14 14:50:00|1534.52|1533.92|1532.89|1532.29|1534.64|1534.04|1532.39|1531.79|1931
1586876100000|2020-04-14 14:55:00|1533.02|1532.42|1531.27|1530.67|1534.02|1533.42|1530.52|1529.92|5190
1586876400000|2020-04-14 15:00:00|1531.14|1530.54|1529.77|1529.17|1533.14|1532.54|1529.52|1528.92|3401
1586876700000|2020-04-14 15:05:00|1530.02|1529.42|1529.02|1528.42|1530.64|1530.04|1527.39|1526.79|2564
1586877000000|2020-04-14 15:10:00|1528.77|1528.17|1528.52|1527.92|1530.64|1530.04|1526.64|1526.04|2351
1586877300000|2020-04-14 15:15:00|1528.64|1528.04|1526.27|1525.67|1528.64|1528.04|1525.77|1525.17|4022
1586877600000|2020-04-14 15:20:00|1526.39|1525.79|1535.46|1533.86|1535.89|1535.29|1526.27|1525.67|4337
1586877900000|2020-04-14 15:25:00|1535.47|1533.87|1532.78|1531.18|1536.46|1534.86|1531.23|1529.63|4392
1586878200000|2020-04-14 15:30:00|1533.04|1531.44|1533.77|1532.17|1538.02|1536.42|1533.04|1531.44|1852
1586878500000|2020-04-14 15:35:00|1533.64|1532.04|1532.27|1530.67|1533.89|1532.29|1531.02|1529.42|7145
1586878800000|2020-04-14 15:40:00|1532.14|1530.54|1531.39|1529.79|1532.14|1530.54|1531.14|1529.54|1560
1586879100000|2020-04-14 15:45:00|1531.14|1529.54|1528.52|1526.92|1531.39|1529.79|1528.14|1526.54|1261
1586879400000|2020-04-14 15:50:00|1528.39|1526.79|1529.39|1527.79|1529.52|1527.92|1527.52|1525.92|104
1586879700000|2020-04-14 15:55:00|1529.52|1527.92|1526.38|1524.78|1529.52|1527.92|1525.77|1524.17|26
1586880000000|2020-04-14 16:00:00|1526.39|1524.79|1531.93|1530.33|1532.33|1530.73|1526.39|1524.79|0
1586880300000|2020-04-14 16:05:00|1531.94|1530.34|1531.65|1530.05|1532.4|1530.8|1530.54|1528.94|0
1586880600000|2020-04-14 16:10:00|1531.67|1530.07|1530.6|1529|1532.08|1530.48|1530.21|1528.61|0
1586880900000|2020-04-14 16:15:00|1530.62|1529.02|1535.78|1534.18|1536.36|1534.76|1530.6|1529|0
1586881200000|2020-04-14 16:20:00|1535.79|1534.19|1536.19|1534.59|1536.79|1535.19|1535.78|1534.18|0
1586881500000|2020-04-14 16:25:00|1536.2|1534.6|1534.63|1533.03|1536.7|1535.1|1534.3|1532.7|0
1586881800000|2020-04-14 16:30:00|1534.64|1533.04|1533.76|1532.16|1535.68|1534.08|1533.75|1532.15|0
1586882100000|2020-04-14 16:35:00|1533.75|1532.15|1533.28|1531.68|1534.83|1533.23|1533.27|1531.67|0
1586882400000|2020-04-14 16:40:00|1533.29|1531.69|1533.29|1531.69|1534.76|1533.16|1533.28|1531.68|0
1586882700000|2020-04-14 16:45:00|1533.34|1531.74|1533.85|1532.25|1534.77|1533.17|1532.82|1531.22|0
1586883000000|2020-04-14 16:50:00|1533.83|1532.23|1534.52|1532.92|1534.71|1533.11|1533.36|1531.76|0
1586883300000|2020-04-14 16:55:00|1534.53|1532.93|1533.55|1531.95|1535.02|1533.42|1533.52|1531.92|0
1586883600000|2020-04-14 17:00:00|1533.56|1531.96|1532.92|1531.32|1534.03|1532.43|1531.98|1530.38|0
1586883900000|2020-04-14 17:05:00|1532.94|1531.34|1531.96|1530.36|1532.96|1531.36|1531.91|1530.31|0
1586884200000|2020-04-14 17:10:00|1531.95|1530.35|1532.45|1530.85|1532.97|1531.37|1531.51|1529.91|0
1586884500000|2020-04-14 17:15:00|1532.38|1530.78|1530.99|1529.39|1532.47|1530.87|1530.96|1529.36|0
1586884800000|2020-04-14 17:20:00|1531.13|1529.53|1532.98|1531.38|1532.99|1531.39|1530.93|1529.33|0
1586885100000|2020-04-14 17:25:00|1532.96|1531.36|1532.11|1530.51|1533.06|1531.46|1532.06|1530.46|0
1586885400000|2020-04-14 17:30:00|1532.09|1530.49|1533.19|1531.59|1533.67|1532.07|1532.09|1530.49|0
1586885700000|2020-04-14 17:35:00|1533.2|1531.6|1532.34|1530.74|1533.2|1531.6|1531.27|1529.67|0
1586886000000|2020-04-14 17:40:00|1532.36|1530.76|1532.36|1530.76|1533.33|1531.73|1531.89|1530.29|0
1586886300000|2020-04-14 17:45:00|1532.29|1530.69|1533.46|1531.86|1533.49|1531.89|1531.92|1530.32|0
1586886600000|2020-04-14 17:50:00|1533.44|1531.84|1534.42|1532.82|1535|1533.4|1533.01|1531.41|0
1586886900000|2020-04-14 17:55:00|1534.44|1532.84|1534.56|1532.96|1535.04|1533.44|1533.9|1532.3|0
1586887200000|2020-04-14 18:00:00|1534.57|1532.97|1533.57|1531.97|1534.57|1532.97|1533.05|1531.45|0
1586887500000|2020-04-14 18:05:00|1533.55|1531.95|1533.09|1531.49|1533.58|1531.98|1532.53|1530.93|0
1586887800000|2020-04-14 18:10:00|1533.1|1531.5|1534.07|1532.47|1534.55|1532.95|1533.09|1531.49|0
1586888100000|2020-04-14 18:15:00|1534.08|1532.48|1535.6|1534|1535.62|1534.02|1533.59|1531.99|0
1586888400000|2020-04-14 18:20:00|1535.65|1534.05|1535.73|1534.13|1535.77|1534.17|1535.18|1533.58|0
1586888700000|2020-04-14 18:25:00|1535.71|1534.11|1533.74|1532.14|1535.74|1534.14|1533.29|1531.69|0
1586889000000|2020-04-14 18:30:00|1533.77|1532.17|1533.25|1531.65|1534.29|1532.69|1532.71|1531.11|0
1586889300000|2020-04-14 18:35:00|1533.24|1531.64|1533.47|1531.87|1534.22|1532.62|1533.18|1531.58|0
1586889600000|2020-04-14 18:40:00|1533.54|1531.94|1532.68|1531.08|1534.68|1533.08|1532.62|1531.02|0
1586889900000|2020-04-14 18:45:00|1532.74|1531.14|1532.64|1531.04|1533.61|1532.01|1532.11|1530.51|0
1586890200000|2020-04-14 18:50:00|1532.66|1531.06|1533.2|1531.6|1534.21|1532.61|1532.63|1531.03|0
1586890500000|2020-04-14 18:55:00|1533.18|1531.58|1533.76|1532.16|1534.3|1532.7|1533.18|1531.58|0
1586890800000|2020-04-14 19:00:00|1533.73|1532.13|1530.81|1529.21|1533.73|1532.13|1530.79|1529.19|0
1586891100000|2020-04-14 19:05:00|1530.79|1529.19|1529.81|1528.21|1530.79|1529.19|1528.83|1527.23|0
1586891400000|2020-04-14 19:10:00|1529.78|1528.18|1529.81|1528.21|1530.3|1528.7|1528.39|1526.79|0
1586891700000|2020-04-14 19:15:00|1529.82|1528.22|1530.36|1528.76|1530.39|1528.79|1527.74|1526.14|0
1586892000000|2020-04-14 19:20:00|1530.35|1528.75|1529.43|1527.83|1530.35|1528.75|1527.98|1526.38|0
1586892300000|2020-04-14 19:25:00|1529.36|1527.76|1531.58|1529.98|1531.58|1529.98|1528.99|1527.39|0
1586892600000|2020-04-14 19:30:00|1531.56|1529.96|1531.55|1529.95|1533.01|1531.41|1531.04|1529.44|0
1586892900000|2020-04-14 19:35:00|1531.53|1529.93|1532.6|1531|1532.63|1531.03|1531.52|1529.92|0
1586893200000|2020-04-14 19:40:00|1532.61|1531.01|1531.73|1530.13|1534.05|1532.45|1531.73|1530.13|0
1586893500000|2020-04-14 19:45:00|1531.74|1530.14|1533.28|1531.68|1534.22|1532.62|1531.25|1529.65|0
1586893800000|2020-04-14 19:50:00|1533.49|1531.89|1531.78|1530.18|1534.68|1533.08|1531.16|1529.56|0
1586894100000|2020-04-14 19:55:00|1531.81|1530.21|1531.27|1529.67|1532.01|1530.41|1530.43|1528.83|0
1586894400000|2020-04-14 20:00:00|1531.19|1529.59|1531.97|1530.37|1532.74|1531.14|1530.71|1529.11|0
1586894700000|2020-04-14 20:05:00|1531.99|1530.39|1532.98|1531.38|1533.31|1531.71|1531.97|1530.37|0
1586895000000|2020-04-14 20:10:00|1533|1531.4|1534.13|1532.53|1534.62|1533.02|1532.88|1531.28|0
1586895300000|2020-04-14 20:15:00|1534.21|1532.61|1534.21|1532.61|1534.29|1532.69|1534.09|1532.49|0
1586895600000|2020-04-14 20:20:00|1534.17|1532.57|1534.09|1532.49|1534.33|1532.73|1534.05|1532.45|0
1586895900000|2020-04-14 20:25:00|1534.05|1532.45|1533.94|1532.34|1534.09|1532.49|1533.86|1532.26|0
1586896200000|2020-04-14 20:30:00|1533.9|1532.3|1533.26|1531.66|1534.23|1532.63|1532.93|1531.33|0
1586896500000|2020-04-14 20:35:00|1533.24|1531.64|1534.38|1532.78|1534.47|1532.87|1533.13|1531.53|0
1586896800000|2020-04-14 20:40:00|1534.4|1532.8|1534.38|1532.78|1534.48|1532.88|1534.04|1532.44|0
1586897100000|2020-04-14 20:45:00|1534.36|1532.76|1534.38|1532.78|1534.58|1532.98|1534.14|1532.54|0
1586897400000|2020-04-14 20:50:00|1534.4|1532.8|1534.38|1532.78|1534.58|1532.98|1534.04|1532.44|0
1586897700000|2020-04-14 20:55:00|1534.4|1532.8|1534.69|1533.09|1534.8|1533.2|1534.03|1532.43|0
1586898000000|2020-04-14 21:00:00|1534.65|1533.05|1534.84|1533.24|1534.84|1533.24|1534.53|1532.93|0
1586898300000|2020-04-14 21:05:00|1534.8|1533.2|1534.68|1533.08|1534.92|1533.32|1534.6|1533|0
1586898600000|2020-04-14 21:10:00|1534.76|1533.16|1534.68|1533.08|1534.76|1533.16|1534.56|1532.96|0
1586898900000|2020-04-14 21:15:00|1534.79|1533.19|1534.99|1533.39|1535.07|1533.47|1534.68|1533.08|0
1586899200000|2020-04-14 21:20:00|1535.07|1533.47|1535.03|1533.43|1535.11|1533.51|1534.91|1533.31|0
1586899500000|2020-04-14 21:25:00|1535.07|1533.47|1535.03|1533.43|1535.07|1533.47|1534.99|1533.39|0
1586899800000|2020-04-14 21:30:00|1535.11|1533.51|1534.87|1533.27|1535.15|1533.55|1534.87|1533.27|0
1586900100000|2020-04-14 21:35:00|1534.83|1533.23|1534.87|1533.27|1534.91|1533.31|1534.79|1533.19|0
1586900400000|2020-04-14 21:40:00|1534.91|1533.31|1534.6|1533|1534.91|1533.31|1534.6|1533|0
1586900700000|2020-04-14 21:45:00|1534.52|1532.92|1534.72|1533.12|1534.76|1533.16|1534.44|1532.84|0
1586901000000|2020-04-14 21:50:00|1534.6|1533|1534.72|1533.12|1534.79|1533.19|1534.6|1533|0
1586901300000|2020-04-14 21:55:00|1534.6|1533|1534.87|1533.27|1534.87|1533.27|1534.44|1532.84|0
1586901600000|2020-04-14 22:00:00|1534.93|1533.33|1533.12|1531.52|1535.13|1533.53|1532.4|1530.8|0
1586901900000|2020-04-14 22:05:00|1533.13|1531.53|1533.23|1531.63|1533.84|1532.24|1533.07|1531.47|0
1586902200000|2020-04-14 22:10:00|1533.24|1531.64|1531.97|1530.37|1533.28|1531.68|1531.39|1529.79|0
1586902500000|2020-04-14 22:15:00|1531.99|1530.39|1531.8|1530.2|1532.98|1531.38|1531.65|1530.05|0
1586902800000|2020-04-14 22:20:00|1531.82|1530.22|1532.74|1531.14|1532.74|1531.14|1531.78|1530.18|0
1586903100000|2020-04-14 22:25:00|1532.79|1531.19|1533.65|1532.05|1533.9|1532.3|1532.79|1531.19|0
1586903400000|2020-04-14 22:30:00|1533.64|1532.04|1533.65|1532.05|1533.65|1532.05|1533.31|1531.71|0
1586903700000|2020-04-14 22:35:00|1533.63|1532.03|1532.74|1531.14|1533.85|1532.25|1532.74|1531.14|0
1586904000000|2020-04-14 22:40:00|1532.72|1531.12|1532.95|1531.35|1533.05|1531.45|1532.54|1530.94|0
1586904300000|2020-04-14 22:45:00|1532.93|1531.33|1532.7|1531.1|1533.14|1531.54|1532.7|1531.1|0
1586904600000|2020-04-14 22:50:00|1532.71|1531.11|1532.41|1530.81|1532.8|1531.2|1532.31|1530.71|0
1586904900000|2020-04-14 22:55:00|1532.4|1530.8|1531.97|1530.37|1532.4|1530.8|1531.87|1530.27|0
1586905200000|2020-04-14 23:00:00|1531.96|1530.36|1531.34|1529.74|1532.98|1531.38|1531.34|1529.74|0
1586905500000|2020-04-14 23:05:00|1531.36|1529.76|1530.77|1529.17|1531.54|1529.94|1530.77|1529.17|0
1586905800000|2020-04-14 23:10:00|1530.79|1529.19|1530.87|1529.27|1531.49|1529.89|1530.77|1529.17|0
1586906100000|2020-04-14 23:15:00|1530.86|1529.26|1530|1528.4|1531.01|1529.41|1529.57|1527.97|0
1586906400000|2020-04-14 23:20:00|1529.99|1528.39|1529.8|1528.2|1530.1|1528.5|1529.57|1527.97|0
1586906700000|2020-04-14 23:25:00|1529.78|1528.18|1529.66|1528.06|1530.24|1528.64|1529.57|1527.97|0
1586907000000|2020-04-14 23:30:00|1529.64|1528.04|1529.03|1527.43|1530.24|1528.64|1528.61|1527.01|0
1586907300000|2020-04-14 23:35:00|1529.02|1527.42|1529.03|1527.43|1529.33|1527.73|1528.56|1526.96|0
1586907600000|2020-04-14 23:40:00|1529.04|1527.44|1529.98|1528.38|1530.1|1528.5|1529.03|1527.43|0
1586907900000|2020-04-14 23:45:00|1529.9|1528.3|1530.19|1528.59|1530.87|1529.27|1529.9|1528.3|0
1586908200000|2020-04-14 23:50:00|1530.18|1528.58|1530.24|1528.64|1530.77|1529.17|1529.9|1528.3|0
1586908500000|2020-04-14 23:55:00|1530.25|1528.65|1529.31|1527.71|1530.29|1528.69|1529.13|1527.53|0
1586908800000|2020-04-15 00:00:00|1529.33|1527.73|1528.36|1526.76|1529.33|1527.73|1527.93|1526.33|0
1586909100000|2020-04-15 00:05:00|1528.34|1526.74|1528.8|1527.2|1529.02|1527.42|1527.35|1525.75|0
1586909400000|2020-04-15 00:10:00|1528.79|1527.19|1529.66|1528.06|1529.66|1528.06|1528.56|1526.96|0
1586909700000|2020-04-15 00:15:00|1529.64|1528.04|1529.59|1527.99|1530.8|1529.2|1529.23|1527.63|0
1586910000000|2020-04-15 00:20:00|1529.58|1527.98|1527.56|1525.96|1529.58|1527.98|1526.84|1525.24|0
1586910300000|2020-04-15 00:25:00|1527.57|1525.97|1526.89|1525.29|1527.58|1525.98|1525.27|1523.67|0
1586910600000|2020-04-15 00:30:00|1526.96|1525.36|1526.35|1524.75|1528.01|1526.41|1526.14|1524.54|0
1586910900000|2020-04-15 00:35:00|1526.36|1524.76|1525.69|1524.09|1526.4|1524.8|1524.81|1523.21|0
1586911200000|2020-04-15 00:40:00|1525.68|1524.08|1526.85|1525.25|1527.06|1525.46|1524.34|1522.74|0
1586911500000|2020-04-15 00:45:00|1526.92|1525.32|1526.88|1525.28|1527.06|1525.46|1525.65|1524.05|0
1586911800000|2020-04-15 00:50:00|1526.9|1525.3|1527.99|1526.39|1528.45|1526.85|1526.67|1525.07|0
1586912100000|2020-04-15 00:55:00|1528.01|1526.41|1528.45|1526.85|1529.18|1527.58|1527.99|1526.39|0
1586912400000|2020-04-15 01:00:00|1528.46|1526.86|1528.43|1526.83|1528.92|1527.32|1527.28|1525.68|0
1586912700000|2020-04-15 01:05:00|1528.42|1526.82|1527.2|1525.6|1528.42|1526.82|1526.24|1524.64|0
1586913000000|2020-04-15 01:10:00|1527.22|1525.62|1527.66|1526.06|1527.9|1526.3|1526.71|1525.11|0
1586913300000|2020-04-15 01:15:00|1527.59|1525.99|1526.1|1524.5|1527.67|1526.07|1525.81|1524.21|0
1586913600000|2020-04-15 01:20:00|1526.53|1524.93|1525.75|1524.15|1527.43|1525.83|1525.72|1524.12|0
1586913900000|2020-04-15 01:25:00|1525.76|1524.16|1526.57|1524.97|1527.25|1525.65|1525.54|1523.94|0
1586914200000|2020-04-15 01:30:00|1526.64|1525.04|1527.24|1525.64|1528|1526.4|1526.64|1525.04|0
1586914500000|2020-04-15 01:35:00|1527.21|1525.61|1527.75|1526.15|1528.01|1526.41|1526.99|1525.39|0
1586914800000|2020-04-15 01:40:00|1527.73|1526.13|1528.21|1526.61|1528.47|1526.87|1527.48|1525.88|0
1586915100000|2020-04-15 01:45:00|1528.22|1526.62|1527.53|1525.93|1528.42|1526.82|1527.31|1525.71|0
1586915400000|2020-04-15 01:50:00|1527.52|1525.92|1528.31|1526.71|1528.57|1526.97|1527.52|1525.92|0
1586915700000|2020-04-15 01:55:00|1528.32|1526.72|1528.34|1526.74|1528.55|1526.95|1527.79|1526.19|0
1586916000000|2020-04-15 02:00:00|1528.35|1526.75|1527.83|1526.23|1529.09|1527.49|1527.82|1526.22|0
1586916300000|2020-04-15 02:05:00|1527.85|1526.25|1527.13|1525.53|1527.86|1526.26|1526.87|1525.27|0
1586916600000|2020-04-15 02:10:00|1527.12|1525.52|1526.44|1524.84|1527.13|1525.53|1525.94|1524.34|0
1586916900000|2020-04-15 02:15:00|1526.65|1525.05|1526.21|1524.61|1527.12|1525.52|1525.97|1524.37|0
1586917200000|2020-04-15 02:20:00|1526.2|1524.6|1526.7|1525.1|1526.71|1525.11|1525.78|1524.18|0
1586917500000|2020-04-15 02:25:00|1526.71|1525.11|1526.22|1524.62|1526.74|1525.14|1526.19|1524.59|0
1586917800000|2020-04-15 02:30:00|1526.21|1524.61|1526.16|1524.56|1527.15|1525.55|1525.68|1524.08|0
1586918100000|2020-04-15 02:35:00|1526.15|1524.55|1525.01|1523.41|1527.03|1525.43|1524.77|1523.17|0
1586918400000|2020-04-15 02:40:00|1525.07|1523.47|1523.14|1521.54|1525.22|1523.62|1523.12|1521.52|0
1586918700000|2020-04-15 02:45:00|1523.2|1521.6|1523.12|1521.52|1523.8|1522.2|1523.09|1521.49|0
1586919000000|2020-04-15 02:50:00|1523.11|1521.51|1523.89|1522.29|1524.35|1522.75|1522.88|1521.28|0
1586919300000|2020-04-15 02:55:00|1523.88|1522.28|1523.86|1522.26|1523.91|1522.31|1522.95|1521.35|0
1586919600000|2020-04-15 03:00:00|1523.89|1522.29|1524.58|1522.98|1524.84|1523.24|1523.63|1522.03|0
1586919900000|2020-04-15 03:05:00|1524.56|1522.96|1524.78|1523.18|1525.01|1523.41|1524.33|1522.73|0
1586920200000|2020-04-15 03:10:00|1524.79|1523.19|1526.11|1524.51|1526.14|1524.54|1524.76|1523.16|0
1586920500000|2020-04-15 03:15:00|1526.12|1524.52|1527.34|1525.74|1527.58|1525.98|1525.89|1524.29|0
1586920800000|2020-04-15 03:20:00|1527.35|1525.75|1527.82|1526.22|1528.05|1526.45|1526.59|1524.99|0
1586921100000|2020-04-15 03:25:00|1527.81|1526.21|1527.58|1525.98|1528.05|1526.45|1527.09|1525.49|0
1586921400000|2020-04-15 03:30:00|1527.59|1525.99|1527.54|1525.94|1528.51|1526.91|1527.32|1525.72|0
1586921700000|2020-04-15 03:35:00|1527.53|1525.93|1528.28|1526.68|1528.29|1526.69|1527.09|1525.49|0
1586922000000|2020-04-15 03:40:00|1528.29|1526.69|1528.3|1526.7|1528.52|1526.92|1527.79|1526.19|0
1586922300000|2020-04-15 03:45:00|1528.31|1526.71|1528.71|1527.11|1529.39|1527.79|1528.29|1526.69|0
1586922600000|2020-04-15 03:50:00|1528.72|1527.12|1528.78|1527.18|1529.48|1527.88|1528.7|1527.1|0
1586922900000|2020-04-15 03:55:00|1528.77|1527.17|1527.64|1526.04|1528.77|1527.17|1527.62|1526.02|0
1586923200000|2020-04-15 04:00:00|1527.65|1526.05|1527.6|1526|1528.08|1526.48|1527.15|1525.55|0
1586923500000|2020-04-15 04:05:00|1527.61|1526.01|1527.34|1525.74|1527.63|1526.03|1527.16|1525.56|0
1586923800000|2020-04-15 04:10:00|1527.12|1525.52|1527.12|1525.52|1527.16|1525.56|1526.64|1525.04|0
1586924100000|2020-04-15 04:15:00|1527.11|1525.51|1527.43|1525.83|1527.89|1526.29|1527.11|1525.51|0
1586924400000|2020-04-15 04:20:00|1527.49|1525.89|1529.59|1527.99|1530.28|1528.68|1527.49|1525.89|0
1586924700000|2020-04-15 04:25:00|1529.58|1527.98|1529.74|1528.14|1529.79|1528.19|1528.62|1527.02|0
1586925000000|2020-04-15 04:30:00|1529.76|1528.16|1531.38|1529.78|1531.39|1529.79|1529.74|1528.14|0
1586925300000|2020-04-15 04:35:00|1531.37|1529.77|1530.03|1528.43|1531.37|1529.77|1530.01|1528.41|0
1586925600000|2020-04-15 04:40:00|1530.02|1528.42|1530.28|1528.68|1530.29|1528.69|1529.8|1528.2|0
1586925900000|2020-04-15 04:45:00|1530.27|1528.67|1528.77|1527.17|1530.29|1528.69|1528.77|1527.17|0
1586926200000|2020-04-15 04:50:00|1528.78|1527.18|1529.4|1527.8|1529.4|1527.8|1528.07|1526.47|0
1586926500000|2020-04-15 04:55:00|1529.41|1527.81|1528.65|1527.05|1529.64|1528.04|1528.19|1526.59|0
1586926800000|2020-04-15 05:00:00|1528.72|1527.12|1530.55|1528.95|1530.55|1528.95|1528.39|1526.79|0
1586927100000|2020-04-15 05:05:00|1530.54|1528.94|1530.49|1528.89|1530.9|1529.3|1529.81|1528.21|0
1586927400000|2020-04-15 05:10:00|1530.5|1528.9|1530.23|1528.63|1530.5|1528.9|1529.27|1527.67|0
1586927700000|2020-04-15 05:15:00|1530.22|1528.62|1528.77|1527.17|1530.45|1528.85|1528.75|1527.15|0
1586928000000|2020-04-15 05:20:00|1528.78|1527.18|1526.15|1524.55|1529.01|1527.41|1526.15|1524.55|0
1586928300000|2020-04-15 05:25:00|1526.09|1524.49|1525.4|1523.8|1526.81|1525.21|1524.92|1523.32|0
1586928600000|2020-04-15 05:30:00|1525.41|1523.81|1527.57|1525.97|1527.75|1526.15|1525.36|1523.76|0
1586928900000|2020-04-15 05:35:00|1527.64|1526.04|1527.39|1525.79|1528.45|1526.85|1527.28|1525.68|0
1586929200000|2020-04-15 05:40:00|1527.36|1525.76|1527.08|1525.48|1527.36|1525.76|1525.45|1523.85|0
1586929500000|2020-04-15 05:45:00|1527.01|1525.41|1525.9|1524.3|1527.34|1525.74|1525.87|1524.27|0
1586929800000|2020-04-15 05:50:00|1525.89|1524.29|1524|1522.4|1525.93|1524.33|1523.56|1521.96|0
1586930100000|2020-04-15 05:55:00|1524.02|1522.42|1524.06|1522.46|1525.09|1523.49|1523.44|1521.84|0
1586930400000|2020-04-15 06:00:00|1524.07|1522.47|1527.37|1525.77|1527.37|1525.77|1524.07|1522.47|0
1586930700000|2020-04-15 06:05:00|1527.36|1525.76|1527.23|1525.63|1527.58|1525.98|1526.87|1525.27|0
1586931000000|2020-04-15 06:10:00|1527.3|1525.7|1524.3|1522.7|1527.93|1526.33|1523.79|1522.19|0
1586931300000|2020-04-15 06:15:00|1524.31|1522.71|1520.51|1518.91|1524.8|1523.2|1519.59|1517.99|0
1586931600000|2020-04-15 06:20:00|1520.5|1518.9|1522.31|1520.71|1522.96|1521.36|1520.5|1518.9|0
1586931900000|2020-04-15 06:25:00|1522.44|1520.84|1523.88|1522.28|1524.09|1522.49|1521.38|1519.78|0
1586932200000|2020-04-15 06:30:00|1523.81|1522.21|1525.27|1523.67|1526.39|1524.79|1523.18|1521.58|36
1586932500000|2020-04-15 06:35:00|1525.39|1523.79|1527.64|1526.04|1527.77|1526.17|1525.14|1523.54|17
1586932800000|2020-04-15 06:40:00|1527.52|1525.92|1528.89|1527.29|1528.89|1527.29|1526.64|1525.04|42
1586933100000|2020-04-15 06:45:00|1529.02|1527.42|1527.27|1525.67|1529.64|1528.04|1527.02|1525.42|44
1586933400000|2020-04-15 06:50:00|1527.39|1525.79|1529.02|1527.42|1529.02|1527.42|1527.14|1525.54|26
1586933700000|2020-04-15 06:55:00|1529.23|1527.63|1529.07|1527.47|1529.23|1527.63|1527.71|1526.11|0
1586934000000|2020-04-15 07:00:00|1529.08|1527.48|1533.27|1532.67|1535.14|1534.54|1527.77|1527.17|5714
1586934300000|2020-04-15 07:05:00|1533.02|1532.42|1530.77|1530.17|1533.14|1532.54|1525.77|1525.17|5999
1586934600000|2020-04-15 07:10:00|1531.02|1530.42|1528.02|1527.42|1533.27|1532.67|1527.27|1526.67|6216
1586934900000|2020-04-15 07:15:00|1527.77|1527.17|1525.77|1525.17|1530.52|1529.92|1525.52|1524.92|2990
1586935200000|2020-04-15 07:20:00|1526.02|1525.42|1523.02|1522.42|1527.14|1526.54|1521.02|1520.42|6458
1586935500000|2020-04-15 07:25:00|1522.89|1522.29|1524.77|1524.17|1526.52|1525.92|1522.77|1522.17|2729
1586935800000|2020-04-15 07:30:00|1524.89|1524.29|1525.09|1524.49|1526.59|1525.99|1521.09|1520.49|3168
1586936100000|2020-04-15 07:35:00|1525.21|1524.61|1522.34|1521.74|1526.34|1525.74|1521.59|1520.99|3181
1586936400000|2020-04-15 07:40:00|1522.38|1521.78|1522.25|1521.65|1524.38|1523.78|1520.88|1520.28|3054
1586936700000|2020-04-15 07:45:00|1522.13|1521.53|1520.75|1520.15|1523|1522.4|1520.63|1520.03|8362
1586937000000|2020-04-15 07:50:00|1520.88|1520.28|1519.13|1518.53|1522.75|1522.15|1518.38|1517.78|4481
1586937300000|2020-04-15 07:55:00|1518.88|1518.28|1519|1518.4|1520.25|1519.65|1517.13|1516.53|4784
1586937600000|2020-04-15 08:00:00|1519.13|1518.53|1521.5|1520.9|1523.63|1523.03|1518.63|1518.03|3256
1586937900000|2020-04-15 08:05:00|1521.63|1521.03|1520.38|1519.78|1523.13|1522.53|1519.38|1518.78|2618
1586938200000|2020-04-15 08:10:00|1520.5|1519.9|1520.13|1519.53|1521.13|1520.53|1519.13|1518.53|1567
1586938500000|2020-04-15 08:15:00|1520.25|1519.65|1523.88|1523.28|1523.88|1523.28|1520.13|1519.53|2925
1586938800000|2020-04-15 08:20:00|1523.75|1523.15|1522.75|1522.15|1524.5|1523.9|1522.38|1521.78|1201
1586939100000|2020-04-15 08:25:00|1522.63|1522.03|1523.63|1523.03|1524.13|1523.53|1522|1521.4|1905
1586939400000|2020-04-15 08:30:00|1523.75|1523.15|1521.63|1521.03|1523.88|1523.28|1521.63|1521.03|1518
1586939700000|2020-04-15 08:35:00|1521.75|1521.15|1518.88|1518.28|1522.38|1521.78|1518.88|1518.28|1963
1586940000000|2020-04-15 08:40:00|1519|1518.4|1519.25|1518.65|1520.63|1520.03|1518.88|1518.28|2310
1586940300000|2020-04-15 08:45:00|1519.38|1518.78|1519.63|1519.03|1519.88|1519.28|1517.88|1517.28|3952
1586940600000|2020-04-15 08:50:00|1519.5|1518.9|1518.13|1517.53|1520.88|1520.28|1518|1517.4|1339
1586940900000|2020-04-15 08:55:00|1518.25|1517.65|1519.88|1519.28|1520.13|1519.53|1516.88|1516.28|2444
1586941200000|2020-04-15 09:00:00|1520|1519.4|1518.63|1518.03|1520.38|1519.78|1517.25|1516.65|1512
1586941500000|2020-04-15 09:05:00|1518.5|1517.9|1518.63|1518.03|1518.75|1518.15|1516.13|1515.53|1188
1586941800000|2020-04-15 09:10:00|1518.5|1517.9|1519.5|1518.9|1520.13|1519.53|1517.75|1517.15|1213
1586942100000|2020-04-15 09:15:00|1519.63|1519.03|1517.13|1516.53|1520.13|1519.53|1516.75|1516.15|1897
1586942400000|2020-04-15 09:20:00|1517.38|1516.78|1518.88|1518.28|1519.13|1518.53|1517.38|1516.78|1968
1586942700000|2020-04-15 09:25:00|1518.75|1518.15|1518.5|1517.9|1520.38|1519.78|1517.38|1516.78|1299
1586943000000|2020-04-15 09:30:00|1518.63|1518.03|1519.88|1519.28|1520.13|1519.53|1518.38|1517.78|1284
1586943300000|2020-04-15 09:35:00|1519.75|1519.15|1520.38|1519.78|1520.63|1520.03|1519.13|1518.53|1025
1586943600000|2020-04-15 09:40:00|1520.5|1519.9|1518.88|1518.28|1520.5|1519.9|1518.5|1517.9|874
1586943900000|2020-04-15 09:45:00|1518.75|1518.15|1519.88|1519.28|1520.5|1519.9|1518.63|1518.03|2963
1586944200000|2020-04-15 09:50:00|1520|1519.4|1519.75|1519.15|1520.13|1519.53|1518.75|1518.15|6093
1586944500000|2020-04-15 09:55:00|1519.88|1519.28|1521|1520.4|1521.13|1520.53|1519.13|1518.53|1937
1586944800000|2020-04-15 10:00:00|1520.88|1520.28|1523.88|1523.28|1524|1523.4|1520.25|1519.65|1150
1586945100000|2020-04-15 10:05:00|1523.75|1523.15|1519.63|1519.03|1524.38|1523.78|1519.38|1518.78|2047
1586945400000|2020-04-15 10:10:00|1519.75|1519.15|1521.38|1520.78|1521.38|1520.78|1519.13|1518.53|2897
1586945700000|2020-04-15 10:15:00|1521.25|1520.65|1519.38|1518.78|1522.38|1521.78|1518.88|1518.28|2253
1586946000000|2020-04-15 10:20:00|1519.25|1518.65|1517.38|1516.78|1519.38|1518.78|1517.13|1516.53|1414
1586946300000|2020-04-15 10:25:00|1517.25|1516.65|1519.13|1518.53|1519.13|1518.53|1516.5|1515.9|2033
1586946600000|2020-04-15 10:30:00|1519|1518.4|1519.88|1519.28|1520.88|1520.28|1518.88|1518.28|1580
1586946900000|2020-04-15 10:35:00|1520|1519.4|1519|1518.4|1520.88|1520.28|1517.63|1517.03|899
1586947200000|2020-04-15 10:40:00|1518.88|1518.28|1517.25|1516.65|1519.13|1518.53|1515.88|1515.28|1164
1586947500000|2020-04-15 10:45:00|1517.13|1516.53|1515.88|1515.28|1517.13|1516.53|1514.88|1514.28|925
1586947800000|2020-04-15 10:50:00|1515.75|1515.15|1515|1514.4|1515.88|1515.28|1514.63|1514.03|1135
1586948100000|2020-04-15 10:55:00|1514.88|1514.28|1517.63|1517.03|1517.88|1517.28|1514.63|1514.03|1671
1586948400000|2020-04-15 11:00:00|1517.75|1517.15|1517.38|1516.78|1518.75|1518.15|1517.38|1516.78|2384
1586948700000|2020-04-15 11:05:00|1517.63|1517.03|1518|1517.4|1518.13|1517.53|1516.88|1516.28|1536
1586949000000|2020-04-15 11:10:00|1518.13|1517.53|1516.38|1515.78|1518.13|1517.53|1515.13|1514.53|1460
1586949300000|2020-04-15 11:15:00|1516.5|1515.9|1515.88|1515.28|1517.38|1516.78|1515.75|1515.15|1802
1586949600000|2020-04-15 11:20:00|1516|1515.4|1515.13|1514.53|1516.63|1516.03|1514.88|1514.28|1685
1586949900000|2020-04-15 11:25:00|1515|1514.4|1515.63|1515.03|1517.13|1516.53|1514.63|1514.03|6283
1586950200000|2020-04-15 11:30:00|1515.75|1515.15|1515.88|1515.28|1516.88|1516.28|1515.13|1514.53|757
1586950500000|2020-04-15 11:35:00|1515.63|1515.03|1515.38|1514.78|1516.88|1516.28|1515.25|1514.65|1166
1586950800000|2020-04-15 11:40:00|1515.51|1514.91|1513.88|1513.28|1515.51|1514.91|1513.88|1513.28|985
1586951100000|2020-04-15 11:45:00|1513.76|1513.16|1513.13|1512.53|1515.26|1514.66|1513.01|1512.41|1116
1586951400000|2020-04-15 11:50:00|1513.26|1512.66|1510.76|1510.16|1513.51|1512.91|1510.51|1509.91|1156
1586951700000|2020-04-15 11:55:00|1510.63|1510.03|1512.26|1511.66|1512.51|1511.91|1510.01|1509.41|958
1586952000000|2020-04-15 12:00:00|1512.13|1511.53|1511.76|1511.16|1512.51|1511.91|1511.26|1510.66|959
1586952300000|2020-04-15 12:05:00|1511.88|1511.28|1508.51|1507.91|1512.26|1511.66|1508.26|1507.66|1005
1586952600000|2020-04-15 12:10:00|1508.38|1507.78|1505.38|1504.78|1508.51|1507.91|1505.26|1504.66|1673
1586952900000|2020-04-15 12:15:00|1505.51|1504.91|1506.26|1505.66|1507.13|1506.53|1505.01|1504.41|1115
1586953200000|2020-04-15 12:20:00|1506.38|1505.78|1505.38|1504.78|1506.76|1506.16|1504.76|1504.16|851
1586953500000|2020-04-15 12:25:00|1505.26|1504.66|1503.26|1502.66|1505.63|1505.03|1503.13|1502.53|2983
1586953800000|2020-04-15 12:30:00|1503.38|1502.78|1502.26|1501.66|1504.38|1503.78|1501.51|1500.91|1651
1586954100000|2020-04-15 12:35:00|1502.13|1501.53|1504.26|1503.66|1504.38|1503.78|1501.76|1501.16|1683
1586954400000|2020-04-15 12:40:00|1504.13|1503.53|1504.51|1503.91|1506.26|1505.66|1504.01|1503.41|6007
1586954700000|2020-04-15 12:45:00|1504.63|1504.03|1503.63|1503.03|1504.76|1504.16|1502.13|1501.53|2933
1586955000000|2020-04-15 12:50:00|1503.76|1503.16|1500.01|1499.41|1504.01|1503.41|1499.76|1499.16|4018
1586955300000|2020-04-15 12:55:00|1500.26|1499.66|1498.26|1497.66|1501.76|1501.16|1497.76|1497.16|2057
1586955600000|2020-04-15 13:00:00|1498.01|1497.41|1500.13|1499.53|1500.63|1500.03|1496.51|1495.91|1952
1586955900000|2020-04-15 13:05:00|1500.26|1499.66|1498.88|1498.28|1500.26|1499.66|1497.26|1496.66|2093
1586956200000|2020-04-15 13:10:00|1498.76|1498.16|1496.88|1496.28|1499.01|1498.41|1495.51|1494.91|1782
1586956500000|2020-04-15 13:15:00|1496.76|1496.16|1496.38|1495.78|1498.01|1497.41|1496.01|1495.41|1982
1586956800000|2020-04-15 13:20:00|1496.51|1495.91|1497.38|1496.78|1498.26|1497.66|1495.88|1495.28|970
1586957100000|2020-04-15 13:25:00|1497.51|1496.91|1499.76|1499.16|1500.01|1499.41|1497.01|1496.41|1926
1586957400000|2020-04-15 13:30:00|1500.01|1499.41|1497.76|1497.16|1500.51|1499.91|1496.76|1496.16|2777
1586957700000|2020-04-15 13:35:00|1497.63|1497.03|1498.51|1497.91|1500.01|1499.41|1497.01|1496.41|2608
1586958000000|2020-04-15 13:40:00|1498.26|1497.66|1494.76|1494.16|1498.76|1498.16|1494.01|1493.41|1938
1586958300000|2020-04-15 13:45:00|1494.88|1494.28|1496.26|1495.66|1497.26|1496.66|1493.51|1492.91|1725
1586958600000|2020-04-15 13:50:00|1496.01|1495.41|1497.51|1496.91|1498.01|1497.41|1496.01|1495.41|2489
1586958900000|2020-04-15 13:55:00|1497.38|1496.78|1500.63|1500.03|1500.76|1500.16|1496.01|1495.41|2501
1586959200000|2020-04-15 14:00:00|1500.51|1499.91|1494.88|1494.28|1500.63|1500.03|1494.88|1494.28|3296
1586959500000|2020-04-15 14:05:00|1495.01|1494.41|1496.51|1495.91|1497.26|1496.66|1494.51|1493.91|1709
1586959800000|2020-04-15 14:10:00|1496.38|1495.78|1492.76|1492.16|1496.76|1496.16|1492.51|1491.91|1221
1586960100000|2020-04-15 14:15:00|1492.63|1492.03|1488.76|1488.16|1493.26|1492.66|1488.76|1488.16|1407
1586960400000|2020-04-15 14:20:00|1488.88|1488.28|1491.88|1491.28|1492.13|1491.53|1488.51|1487.91|2042
1586960700000|2020-04-15 14:25:00|1491.76|1491.16|1491.51|1490.91|1492.01|1491.41|1488.51|1487.91|1996
1586961000000|2020-04-15 14:30:00|1491.26|1490.66|1489.51|1488.91|1491.63|1491.03|1489.26|1488.66|1933
1586961300000|2020-04-15 14:35:00|1489.63|1489.03|1487.26|1486.66|1491.51|1490.91|1484.88|1484.28|3516
1586961600000|2020-04-15 14:40:00|1487.51|1486.91|1488.01|1487.41|1489.51|1488.91|1486.76|1486.16|2631
1586961900000|2020-04-15 14:45:00|1488.13|1487.53|1487.51|1486.91|1490.01|1489.41|1486.76|1486.16|2381
1586962200000|2020-04-15 14:50:00|1487.63|1487.03|1487.01|1486.41|1487.63|1487.03|1485.26|1484.66|5310
1586962500000|2020-04-15 14:55:00|1487.13|1486.53|1488.26|1487.66|1489.76|1489.16|1485.88|1485.28|2644
1586962800000|2020-04-15 15:00:00|1488.01|1487.41|1487.26|1486.66|1488.26|1487.66|1485.26|1484.66|2957
1586963100000|2020-04-15 15:05:00|1487.38|1486.78|1488.51|1487.91|1489.01|1488.41|1486.01|1485.41|2190
1586963400000|2020-04-15 15:10:00|1488.76|1488.16|1486.88|1486.28|1489.26|1488.66|1486.76|1486.16|2091
1586963700000|2020-04-15 15:15:00|1487.01|1486.41|1486.26|1485.66|1487.51|1486.91|1485.63|1485.03|3045
1586964000000|2020-04-15 15:20:00|1486.01|1485.41|1480.12|1478.52|1486.01|1485.41|1479.01|1478.41|6255
1586964300000|2020-04-15 15:25:00|1480.14|1478.54|1484.99|1483.39|1484.99|1483.39|1479.62|1478.02|650
1586964600000|2020-04-15 15:30:00|1485.3|1483.7|1485.38|1483.78|1485.82|1484.22|1482.88|1481.28|320
1586964900000|2020-04-15 15:35:00|1485.26|1483.66|1481.63|1480.03|1485.38|1483.78|1481.51|1479.91|128
1586965200000|2020-04-15 15:40:00|1481.76|1480.16|1479.88|1478.28|1482.88|1481.28|1479.63|1478.03|344
1586965500000|2020-04-15 15:45:00|1479.76|1478.16|1479.88|1478.28|1481.13|1479.53|1479.51|1477.91|3703
1586965800000|2020-04-15 15:50:00|1480.13|1478.53|1481.63|1480.03|1482.01|1480.41|1479.76|1478.16|111
1586966100000|2020-04-15 15:55:00|1482.01|1480.41|1481.75|1480.15|1483.01|1481.41|1481.51|1479.91|36
1586966400000|2020-04-15 16:00:00|1481.82|1480.22|1483.63|1482.03|1483.63|1482.03|1481.44|1479.84|0
1586966700000|2020-04-15 16:05:00|1483.56|1481.96|1481.02|1479.42|1483.64|1482.04|1481.02|1479.42|0
1586967000000|2020-04-15 16:10:00|1481.05|1479.45|1480.71|1479.11|1481.99|1480.39|1479.46|1477.86|0
1586967300000|2020-04-15 16:15:00|1480.72|1479.12|1479.7|1478.1|1481.23|1479.63|1479.21|1477.61|0
1586967600000|2020-04-15 16:20:00|1479.71|1478.11|1481.39|1479.79|1482.32|1480.72|1479.7|1478.1|0
1586967900000|2020-04-15 16:25:00|1481.41|1479.81|1482.64|1481.04|1483.01|1481.41|1480.43|1478.83|0
1586968200000|2020-04-15 16:30:00|1482.63|1481.03|1483.61|1482.01|1484.14|1482.54|1482.09|1480.49|0
1586968500000|2020-04-15 16:35:00|1483.63|1482.03|1483.45|1481.85|1484.57|1482.97|1483.43|1481.83|0
1586968800000|2020-04-15 16:40:00|1483.46|1481.86|1485.97|1484.37|1486.03|1484.43|1483.2|1481.6|0
1586969100000|2020-04-15 16:45:00|1485.98|1484.38|1484.6|1483|1486|1484.4|1483.62|1482.02|0
1586969400000|2020-04-15 16:50:00|1484.62|1483.02|1486.95|1485.35|1487.48|1485.88|1484.6|1483|0
1586969700000|2020-04-15 16:55:00|1486.93|1485.33|1485.94|1484.34|1486.95|1485.35|1485.02|1483.42|0
1586970000000|2020-04-15 17:00:00|1485.93|1484.33|1487.03|1485.43|1487.49|1485.89|1484.98|1483.38|0
1586970300000|2020-04-15 17:05:00|1487.09|1485.49|1487.05|1485.45|1487.55|1485.95|1485.58|1483.98|0
1586970600000|2020-04-15 17:10:00|1487.06|1485.46|1490.45|1488.85|1490.91|1489.31|1487.05|1485.45|0
1586970900000|2020-04-15 17:15:00|1490.43|1488.83|1492.15|1490.55|1492.87|1491.27|1490.31|1488.71|0
1586971200000|2020-04-15 17:20:00|1492.17|1490.57|1489.11|1487.51|1492.17|1490.57|1488.16|1486.56|0
1586971500000|2020-04-15 17:25:00|1489.13|1487.53|1487.13|1485.53|1489.59|1487.99|1485.8|1484.2|0
1586971800000|2020-04-15 17:30:00|1487.11|1485.51|1484.31|1482.71|1487.13|1485.53|1484.29|1482.69|0
1586972100000|2020-04-15 17:35:00|1484.37|1482.77|1483.76|1482.16|1485.75|1484.15|1483.76|1482.16|0
1586972400000|2020-04-15 17:40:00|1483.74|1482.14|1484.51|1482.91|1485.23|1483.63|1483.25|1481.65|0
1586972700000|2020-04-15 17:45:00|1484.58|1482.98|1484.86|1483.26|1485.43|1483.83|1483.5|1481.9|0
1586973000000|2020-04-15 17:50:00|1484.87|1483.27|1482.5|1480.9|1485.41|1483.81|1482.49|1480.89|0
1586973300000|2020-04-15 17:55:00|1482.52|1480.92|1482.02|1480.42|1483.5|1481.9|1481.94|1480.34|0
1586973600000|2020-04-15 18:00:00|1482.03|1480.43|1483.71|1482.11|1484.71|1483.11|1482.02|1480.42|0
1586973900000|2020-04-15 18:05:00|1483.76|1482.16|1483.68|1482.08|1485.17|1483.57|1483.66|1482.06|0
1586974200000|2020-04-15 18:10:00|1483.69|1482.09|1485.99|1484.39|1486.03|1484.43|1483.64|1482.04|0
1586974500000|2020-04-15 18:15:00|1485.97|1484.37|1486.07|1484.47|1487.04|1485.44|1484.53|1482.93|0
1586974800000|2020-04-15 18:20:00|1486.09|1484.49|1487.05|1485.45|1488.51|1486.91|1486.04|1484.44|0
1586975100000|2020-04-15 18:25:00|1487.04|1485.44|1487.55|1485.95|1487.58|1485.98|1485.04|1483.44|0
1586975400000|2020-04-15 18:30:00|1487.57|1485.97|1488.01|1486.41|1488.09|1486.49|1486.52|1484.92|0
1586975700000|2020-04-15 18:35:00|1487.98|1486.38|1489.11|1487.51|1489.16|1487.56|1487.48|1485.88|0
1586976000000|2020-04-15 18:40:00|1489.1|1487.5|1488.16|1486.56|1489.13|1487.53|1487.63|1486.03|0
1586976300000|2020-04-15 18:45:00|1488.19|1486.59|1488.11|1486.51|1488.87|1487.27|1487.16|1485.56|0
1586976600000|2020-04-15 18:50:00|1488.12|1486.52|1486.78|1485.18|1488.12|1486.52|1485.86|1484.26|0
1586976900000|2020-04-15 18:55:00|1486.8|1485.2|1489.97|1488.37|1490.01|1488.41|1486.78|1485.18|0
1586977200000|2020-04-15 19:00:00|1489.94|1488.34|1487.54|1485.94|1490.95|1489.35|1487.48|1485.88|0
1586977500000|2020-04-15 19:05:00|1487.53|1485.93|1485.46|1483.86|1487.94|1486.34|1485.38|1483.78|0
1586977800000|2020-04-15 19:10:00|1485.44|1483.84|1484.95|1483.35|1485.92|1484.32|1484.45|1482.85|0
1586978100000|2020-04-15 19:15:00|1484.96|1483.36|1486.11|1484.51|1486.83|1485.23|1484|1482.4|0
1586978400000|2020-04-15 19:20:00|1486.12|1484.52|1484.69|1483.09|1486.66|1485.06|1484.16|1482.56|0
1586978700000|2020-04-15 19:25:00|1484.66|1483.06|1484.45|1482.85|1484.69|1483.09|1482.97|1481.37|0
1586979000000|2020-04-15 19:30:00|1484.44|1482.84|1483.04|1481.44|1484.99|1483.39|1482|1480.4|0
1586979300000|2020-04-15 19:35:00|1483.06|1481.46|1483.11|1481.51|1484.13|1482.53|1482.01|1480.41|0
1586979600000|2020-04-15 19:40:00|1483.17|1481.57|1482.6|1481|1483.61|1482.01|1480.07|1478.47|0
1586979900000|2020-04-15 19:45:00|1482.58|1480.98|1482.65|1481.05|1483.77|1482.17|1482.14|1480.54|0
1586980200000|2020-04-15 19:50:00|1482.44|1480.84|1478.7|1477.1|1482.44|1480.84|1478.7|1477.1|0
1586980500000|2020-04-15 19:55:00|1478.72|1477.12|1480.9|1479.3|1481.54|1479.94|1478.68|1477.08|0
1586980800000|2020-04-15 20:00:00|1480.87|1479.27|1481.24|1479.64|1482.21|1480.61|1480.65|1479.05|0
1586981100000|2020-04-15 20:05:00|1481.22|1479.62|1480.26|1478.66|1481.22|1479.62|1480.12|1478.52|0
1586981400000|2020-04-15 20:10:00|1480.27|1478.67|1480.78|1479.18|1481.25|1479.65|1479.82|1478.22|0
1586981700000|2020-04-15 20:15:00|1480.74|1479.14|1480.56|1478.96|1480.85|1479.25|1480.34|1478.74|0
1586982000000|2020-04-15 20:20:00|1480.52|1478.92|1480.49|1478.89|1480.56|1478.96|1480.4|1478.8|0
1586982300000|2020-04-15 20:25:00|1480.45|1478.85|1480.58|1478.98|1480.62|1479.02|1480.38|1478.78|0
1586982600000|2020-04-15 20:30:00|1480.54|1478.94|1479.28|1477.68|1481.17|1479.57|1478.96|1477.36|0
1586982900000|2020-04-15 20:35:00|1479.3|1477.7|1479.33|1477.73|1479.68|1478.08|1479.08|1477.48|0
1586983200000|2020-04-15 20:40:00|1479.31|1477.71|1478.69|1477.09|1479.57|1477.97|1478.55|1476.95|0
1586983500000|2020-04-15 20:45:00|1478.67|1477.07|1477.97|1476.37|1478.78|1477.18|1477.45|1475.85|0
1586983800000|2020-04-15 20:50:00|1477.95|1476.35|1477.88|1476.28|1477.97|1476.37|1476.97|1475.37|0
1586984100000|2020-04-15 20:55:00|1477.86|1476.26|1478.3|1476.7|1478.32|1476.72|1477.77|1476.17|0
1586984400000|2020-04-15 21:00:00|1478.26|1476.66|1477.9|1476.3|1478.38|1476.78|1477.86|1476.26|0
1586984700000|2020-04-15 21:05:00|1477.86|1476.26|1477.97|1476.37|1478.06|1476.46|1477.82|1476.22|0
1586985000000|2020-04-15 21:10:00|1477.89|1476.29|1477.81|1476.21|1477.97|1476.37|1477.81|1476.21|0
1586985300000|2020-04-15 21:15:00|1477.85|1476.25|1477.89|1476.29|1478.01|1476.41|1477.81|1476.21|0
1586985600000|2020-04-15 21:20:00|1478.05|1476.45|1477.81|1476.21|1478.09|1476.49|1477.81|1476.21|0
1586985900000|2020-04-15 21:25:00|1477.89|1476.29|1477.89|1476.29|1477.89|1476.29|1477.81|1476.21|0
1586986200000|2020-04-15 21:30:00|1477.81|1476.21|1477.81|1476.21|1477.81|1476.21|1477.81|1476.21|0
1586986500000|2020-04-15 21:35:00|1477.8|1476.2|1478|1476.4|1478|1476.4|1477.8|1476.2|0
1586986800000|2020-04-15 21:40:00|1477.96|1476.36|1477.88|1476.28|1478|1476.4|1477.88|1476.28|0
1586987100000|2020-04-15 21:45:00|1477.92|1476.32|1478.08|1476.48|1478.08|1476.48|1477.92|1476.32|0
1586987400000|2020-04-15 21:50:00|1478.04|1476.44|1478.08|1476.48|1478.16|1476.56|1478.04|1476.44|0
1586987700000|2020-04-15 21:55:00|1478.12|1476.52|1478.04|1476.44|1478.12|1476.52|1478|1476.4|0
1586988000000|2020-04-15 22:00:00|1478.06|1476.46|1479.57|1477.97|1480.34|1478.74|1478.06|1476.46|0
1586988300000|2020-04-15 22:05:00|1479.6|1478|1478.06|1476.46|1479.9|1478.3|1477.77|1476.17|0
1586988600000|2020-04-15 22:10:00|1478.07|1476.47|1474.74|1473.14|1478.11|1476.51|1474.15|1472.55|0
1586988900000|2020-04-15 22:15:00|1474.78|1473.18|1474.06|1472.46|1475.51|1473.91|1473.24|1471.64|0
1586989200000|2020-04-15 22:20:00|1474.05|1472.45|1474.64|1473.04|1474.98|1473.38|1473.09|1471.49|0
1586989500000|2020-04-15 22:25:00|1474.62|1473.02|1474.74|1473.14|1475.27|1473.67|1473.67|1472.07|0
1586989800000|2020-04-15 22:30:00|1474.75|1473.15|1474.1|1472.5|1475.61|1474.01|1474.1|1472.5|0
1586990100000|2020-04-15 22:35:00|1474.09|1472.49|1471.77|1470.17|1474.74|1473.14|1471.18|1469.58|0
1586990400000|2020-04-15 22:40:00|1471.75|1470.15|1471.22|1469.62|1472.19|1470.59|1471.02|1469.42|0
1586990700000|2020-04-15 22:45:00|1471.24|1469.64|1472.42|1470.82|1472.53|1470.93|1470.92|1469.32|0
1586991000000|2020-04-15 22:50:00|1472.38|1470.78|1472.09|1470.49|1472.43|1470.83|1471.36|1469.76|0
1586991300000|2020-04-15 22:55:00|1472.07|1470.47|1472.43|1470.83|1472.43|1470.83|1471.89|1470.29|0
1586991600000|2020-04-15 23:00:00|1472.42|1470.82|1470.78|1469.18|1472.43|1470.83|1469.86|1468.26|0
1586991900000|2020-04-15 23:05:00|1470.76|1469.16|1471.33|1469.73|1471.33|1469.73|1470.58|1468.98|0
1586992200000|2020-04-15 23:10:00|1471.31|1469.71|1470.89|1469.29|1471.31|1469.71|1470.79|1469.19|0
1586992500000|2020-04-15 23:15:00|1470.91|1469.31|1471.9|1470.3|1471.9|1470.3|1470.9|1469.3|0
1586992800000|2020-04-15 23:20:00|1471.91|1470.31|1471.66|1470.06|1472.28|1470.68|1471.56|1469.96|0
1586993100000|2020-04-15 23:25:00|1471.68|1470.08|1472.05|1470.45|1472.2|1470.6|1471.28|1469.68|0
1586993400000|2020-04-15 23:30:00|1472.08|1470.48|1472.44|1470.84|1472.97|1471.37|1472.08|1470.48|0
1586993700000|2020-04-15 23:35:00|1472.43|1470.83|1472.3|1470.7|1472.64|1471.04|1471.76|1470.16|0
1586994000000|2020-04-15 23:40:00|1472.32|1470.72|1472.3|1470.7|1472.87|1471.27|1472.15|1470.55|0
1586994300000|2020-04-15 23:45:00|1472.32|1470.72|1472.55|1470.95|1472.87|1471.27|1471.66|1470.06|0
1586994600000|2020-04-15 23:50:00|1472.53|1470.93|1471.13|1469.53|1472.55|1470.95|1470.69|1469.09|0
1586994900000|2020-04-15 23:55:00|1471.15|1469.55|1471.28|1469.68|1471.98|1470.38|1470.89|1469.29|0
1586995200000|2020-04-16 00:00:00|1471.27|1469.67|1475.22|1473.62|1475.29|1473.69|1470.69|1469.09|0
1586995500000|2020-04-16 00:05:00|1475.2|1473.6|1477.3|1475.7|1477.83|1476.23|1475.14|1473.54|0
1586995800000|2020-04-16 00:10:00|1477.26|1475.66|1476.94|1475.34|1477.26|1475.66|1476.09|1474.49|0
1586996100000|2020-04-16 00:15:00|1476.96|1475.36|1474.56|1472.96|1477.08|1475.48|1474.09|1472.49|0
1586996400000|2020-04-16 00:20:00|1474.58|1472.98|1473.34|1471.74|1475.45|1473.85|1472.61|1471.01|0
1586996700000|2020-04-16 00:25:00|1473.41|1471.81|1472.97|1471.37|1473.55|1471.95|1472.03|1470.43|0
1586997000000|2020-04-16 00:30:00|1472.95|1471.35|1472.06|1470.46|1472.95|1471.35|1470.1|1468.5|0
1586997300000|2020-04-16 00:35:00|1472.05|1470.45|1469.36|1467.76|1472.09|1470.49|1468.64|1467.04|0
1586997600000|2020-04-16 00:40:00|1469.35|1467.75|1471.05|1469.45|1471.09|1469.49|1469.12|1467.52|0
1586997900000|2020-04-16 00:45:00|1471.04|1469.44|1471.59|1469.99|1471.86|1470.26|1470.11|1468.51|0
1586998200000|2020-04-16 00:50:00|1471.6|1470|1472.01|1470.41|1472.95|1471.35|1471.6|1470|0
1586998500000|2020-04-16 00:55:00|1472|1470.4|1472.51|1470.91|1473.41|1471.81|1471.53|1469.93|0
1586998800000|2020-04-16 01:00:00|1472.5|1470.9|1474.1|1472.5|1474.34|1472.74|1472.46|1470.86|0
1586999100000|2020-04-16 01:05:00|1474.11|1472.51|1474.68|1473.08|1475.17|1473.57|1472.42|1470.82|0
1586999400000|2020-04-16 01:10:00|1474.75|1473.15|1474|1472.4|1475.12|1473.52|1473.79|1472.19|0
1586999700000|2020-04-16 01:15:00|1473.93|1472.33|1475.27|1473.67|1475.67|1474.07|1473.79|1472.19|0
1587000000000|2020-04-16 01:20:00|1475.29|1473.69|1474.15|1472.55|1475.35|1473.75|1473.85|1472.25|0
1587000300000|2020-04-16 01:25:00|1474.17|1472.57|1474.96|1473.36|1475.12|1473.52|1473.94|1472.34|0
1587000600000|2020-04-16 01:30:00|1474.98|1473.38|1476.98|1475.38|1477.41|1475.81|1474.96|1473.36|0
1587000900000|2020-04-16 01:35:00|1476.97|1475.37|1477.92|1476.32|1478.4|1476.8|1476.43|1474.83|0
1587001200000|2020-04-16 01:40:00|1477.94|1476.34|1476.35|1474.75|1477.95|1476.35|1476.34|1474.74|0
1587001500000|2020-04-16 01:45:00|1476.34|1474.74|1476.71|1475.11|1477.17|1475.57|1474.92|1473.32|0
1587001800000|2020-04-16 01:50:00|1476.85|1475.25|1476.1|1474.5|1477.14|1475.54|1475.13|1473.53|0
1587002100000|2020-04-16 01:55:00|1476.12|1474.52|1476.5|1474.9|1476.6|1475|1475.09|1473.49|0
1587002400000|2020-04-16 02:00:00|1476.52|1474.92|1475.09|1473.49|1476.53|1474.93|1474.57|1472.97|0
1587002700000|2020-04-16 02:05:00|1475.08|1473.48|1476.07|1474.47|1476.55|1474.95|1475.07|1473.47|0
1587003000000|2020-04-16 02:10:00|1476.09|1474.49|1478.28|1476.68|1478.55|1476.95|1475.95|1474.35|0
1587003300000|2020-04-16 02:15:00|1478.29|1476.69|1479.5|1477.9|1480.04|1478.44|1478.29|1476.69|0
1587003600000|2020-04-16 02:20:00|1479.44|1477.84|1480.53|1478.93|1481.25|1479.65|1479.26|1477.66|0
1587003900000|2020-04-16 02:25:00|1480.54|1478.94|1478.78|1477.18|1480.76|1479.16|1477.83|1476.23|0
1587004200000|2020-04-16 02:30:00|1478.71|1477.11|1478.23|1476.63|1478.78|1477.18|1476.83|1475.23|0
1587004500000|2020-04-16 02:35:00|1478.22|1476.62|1478.97|1477.37|1479.23|1477.63|1477.77|1476.17|0
1587004800000|2020-04-16 02:40:00|1478.98|1477.38|1480.36|1478.76|1481.47|1479.87|1478.97|1477.37|0
1587005100000|2020-04-16 02:45:00|1480.42|1478.82|1478.1|1476.5|1480.62|1479.02|1477.79|1476.19|0
1587005400000|2020-04-16 02:50:00|1478.09|1476.49|1477.51|1475.91|1478.32|1476.72|1477.3|1475.7|0
1587005700000|2020-04-16 02:55:00|1477.52|1475.92|1476.58|1474.98|1477.77|1476.17|1476.55|1474.95|0
1587006000000|2020-04-16 03:00:00|1476.59|1474.99|1475.55|1473.95|1476.82|1475.22|1474.8|1473.2|0
1587006300000|2020-04-16 03:05:00|1475.53|1473.93|1473.91|1472.31|1475.53|1473.93|1473.68|1472.08|0
1587006600000|2020-04-16 03:10:00|1473.92|1472.32|1474.2|1472.6|1475.26|1473.66|1473.7|1472.1|0
1587006900000|2020-04-16 03:15:00|1474.21|1472.61|1474|1472.4|1474.45|1472.85|1473.48|1471.88|0
1587007200000|2020-04-16 03:20:00|1473.99|1472.39|1474.5|1472.9|1474.54|1472.94|1473.99|1472.39|0
1587007500000|2020-04-16 03:25:00|1474.51|1472.91|1475.55|1473.95|1475.55|1473.95|1474.03|1472.43|0
1587007800000|2020-04-16 03:30:00|1475.57|1473.97|1475.74|1474.14|1476.49|1474.89|1474.35|1472.75|0
1587008100000|2020-04-16 03:35:00|1475.75|1474.15|1476.67|1475.07|1476.92|1475.32|1475.49|1473.89|0
1587008400000|2020-04-16 03:40:00|1476.69|1475.09|1477.82|1476.22|1477.82|1476.22|1476.6|1475|0
1587008700000|2020-04-16 03:45:00|1477.83|1476.23|1478.15|1476.55|1479.36|1477.76|1477.83|1476.23|0
1587009000000|2020-04-16 03:50:00|1478.37|1476.77|1478.37|1476.77|1479.27|1477.67|1477.88|1476.28|0
1587009300000|2020-04-16 03:55:00|1478.38|1476.78|1477.72|1476.12|1478.61|1477.01|1476.97|1475.37|0
1587009600000|2020-04-16 04:00:00|1477.66|1476.06|1478.45|1476.85|1478.97|1477.37|1477.49|1475.89|0
1587009900000|2020-04-16 04:05:00|1478.38|1476.78|1478.24|1476.64|1478.71|1477.11|1478|1476.4|0
1587010200000|2020-04-16 04:10:00|1478.23|1476.63|1478.74|1477.14|1479.95|1478.35|1478.23|1476.63|0
1587010500000|2020-04-16 04:15:00|1478.76|1477.16|1478.3|1476.7|1479.43|1477.83|1477.6|1476|0
1587010800000|2020-04-16 04:20:00|1478.32|1476.72|1478.29|1476.69|1479.01|1477.41|1478.04|1476.44|0
1587011100000|2020-04-16 04:25:00|1478.3|1476.7|1478.48|1476.88|1478.97|1477.37|1477.99|1476.39|0
1587011400000|2020-04-16 04:30:00|1478.27|1476.67|1478.57|1476.97|1479.04|1477.44|1477.61|1476.01|0
1587011700000|2020-04-16 04:35:00|1478.58|1476.98|1479.22|1477.62|1479.32|1477.72|1478.08|1476.48|0
1587012000000|2020-04-16 04:40:00|1479.06|1477.46|1479.08|1477.48|1479.11|1477.51|1478.34|1476.74|0
1587012300000|2020-04-16 04:45:00|1479.02|1477.42|1479.48|1477.88|1479.56|1477.96|1478.87|1477.27|0
1587012600000|2020-04-16 04:50:00|1479.5|1477.9|1481.01|1479.41|1481.04|1479.44|1479.5|1477.9|0
1587012900000|2020-04-16 04:55:00|1480.94|1479.34|1480.75|1479.15|1481.85|1480.25|1480.24|1478.64|0
1587013200000|2020-04-16 05:00:00|1480.68|1479.08|1477.67|1476.07|1481|1479.4|1477.19|1475.59|0
1587013500000|2020-04-16 05:05:00|1477.66|1476.06|1478.34|1476.74|1478.6|1477|1477.66|1476.06|0
1587013800000|2020-04-16 05:10:00|1478.35|1476.75|1479.09|1477.49|1480|1478.4|1478.14|1476.54|0
1587014100000|2020-04-16 05:15:00|1479.08|1477.48|1479.85|1478.25|1480.6|1479|1479.08|1477.48|0
1587014400000|2020-04-16 05:20:00|1480.06|1478.46|1482.15|1480.55|1483.49|1481.89|1479.39|1477.79|0
1587014700000|2020-04-16 05:25:00|1482.14|1480.54|1483.61|1482.01|1483.67|1482.07|1481.71|1480.11|0
1587015000000|2020-04-16 05:30:00|1483.62|1482.02|1483.54|1481.94|1483.64|1482.04|1482.64|1481.04|0
1587015300000|2020-04-16 05:35:00|1483.53|1481.93|1483.12|1481.52|1484|1482.4|1482.58|1480.98|0
1587015600000|2020-04-16 05:40:00|1483.13|1481.53|1485.78|1484.18|1486.19|1484.59|1482.65|1481.05|0
1587015900000|2020-04-16 05:45:00|1485.79|1484.19|1486.49|1484.89|1487.61|1486.01|1485.67|1484.07|0
1587016200000|2020-04-16 05:50:00|1486.5|1484.9|1487.43|1485.83|1487.5|1485.9|1486.5|1484.9|0
1587016500000|2020-04-16 05:55:00|1487.41|1485.81|1490.83|1489.23|1491.45|1489.85|1486.88|1485.28|0
1587016800000|2020-04-16 06:00:00|1490.79|1489.19|1485.55|1483.95|1491.87|1490.27|1485.04|1483.44|0
1587017100000|2020-04-16 06:05:00|1485.56|1483.96|1488.64|1487.04|1488.89|1487.29|1484.6|1483|0
1587017400000|2020-04-16 06:10:00|1488.62|1487.02|1489.97|1488.37|1491.8|1490.2|1488.12|1486.52|0
1587017700000|2020-04-16 06:15:00|1489.54|1487.94|1488.85|1487.25|1490.51|1488.91|1487.85|1486.25|0
1587018000000|2020-04-16 06:20:00|1488.91|1487.31|1491.08|1489.48|1491.08|1489.48|1487.85|1486.25|0
1587018300000|2020-04-16 06:25:00|1491.22|1489.62|1493.51|1491.91|1494.48|1492.88|1490.48|1488.88|0
1587018600000|2020-04-16 06:30:00|1493.52|1491.92|1492.26|1490.66|1497.63|1496.03|1491.63|1490.03|92
1587018900000|2020-04-16 06:35:00|1492.38|1490.78|1493.38|1491.78|1493.76|1492.16|1491.38|1489.78|7
1587019200000|2020-04-16 06:40:00|1493.51|1491.91|1496.63|1495.03|1497.13|1495.53|1493.51|1491.91|56
1587019500000|2020-04-16 06:45:00|1495.76|1494.16|1493.63|1492.03|1496.76|1495.16|1493.63|1492.03|9
1587019800000|2020-04-16 06:50:00|1493.76|1492.16|1495.26|1493.66|1495.63|1494.03|1493.51|1491.91|48
1587020100000|2020-04-16 06:55:00|1495.2|1493.6|1494.09|1492.49|1495.21|1493.61|1492.32|1490.72|0
1587020400000|2020-04-16 07:00:00|1493.95|1492.35|1496.51|1495.91|1499.76|1499.16|1493.8|1492.2|3239
1587020700000|2020-04-16 07:05:00|1496.38|1495.78|1489.51|1488.91|1500.26|1499.66|1489.38|1488.78|3689
1587021000000|2020-04-16 07:10:00|1489.63|1489.03|1488.51|1487.91|1491.01|1490.41|1487.88|1487.28|1635
1587021300000|2020-04-16 07:15:00|1488.38|1487.78|1488.38|1487.78|1491.26|1490.66|1486.88|1486.28|1522
1587021600000|2020-04-16 07:20:00|1488.51|1487.91|1490.75|1490.15|1491.38|1490.78|1487.51|1486.91|1279
1587021900000|2020-04-16 07:25:00|1490.88|1490.28|1491.25|1490.65|1491.88|1491.28|1487.5|1486.9|949
1587022200000|2020-04-16 07:30:00|1491.38|1490.78|1491.38|1490.78|1495.25|1494.65|1490.5|1489.9|870
1587022500000|2020-04-16 07:35:00|1491.25|1490.65|1493.63|1493.03|1494.38|1493.78|1491.13|1490.53|1019
1587022800000|2020-04-16 07:40:00|1493.74|1493.14|1494.99|1494.39|1495.86|1495.26|1492.99|1492.39|795
1587023100000|2020-04-16 07:45:00|1495.11|1494.51|1491.99|1491.39|1495.49|1494.89|1491.61|1491.01|1636
1587023400000|2020-04-16 07:50:00|1492.24|1491.64|1495.99|1495.39|1496.49|1495.89|1492.11|1491.51|2803
1587023700000|2020-04-16 07:55:00|1496.11|1495.51|1496.24|1495.64|1497.36|1496.76|1494.99|1494.39|1665
1587024000000|2020-04-16 08:00:00|1496.11|1495.51|1495.86|1495.26|1497.49|1496.89|1493.61|1493.01|1150
1587024300000|2020-04-16 08:05:00|1495.99|1495.39|1493.99|1493.39|1496.24|1495.64|1493.99|1493.39|1037
1587024600000|2020-04-16 08:10:00|1493.86|1493.26|1493.24|1492.64|1494.74|1494.14|1492.74|1492.14|1578
1587024900000|2020-04-16 08:15:00|1493.36|1492.76|1491.99|1491.39|1494.49|1493.89|1491.24|1490.64|591
1587025200000|2020-04-16 08:20:00|1492.11|1491.51|1492.24|1491.64|1492.74|1492.14|1490.74|1490.14|1247
1587025500000|2020-04-16 08:25:00|1492.36|1491.76|1490.74|1490.14|1492.36|1491.76|1490.74|1490.14|399
1587025800000|2020-04-16 08:30:00|1490.86|1490.26|1493.49|1492.89|1493.74|1493.14|1490.49|1489.89|672
1587026100000|2020-04-16 08:35:00|1493.61|1493.01|1491.61|1491.01|1494.74|1494.14|1491.49|1490.89|1981
1587026400000|2020-04-16 08:40:00|1491.74|1491.14|1493.49|1492.89|1493.74|1493.14|1491.11|1490.51|860
1587026700000|2020-04-16 08:45:00|1493.61|1493.01|1492.49|1491.89|1493.99|1493.39|1491.74|1491.14|374
1587027000000|2020-04-16 08:50:00|1492.36|1491.76|1490.74|1490.14|1493.11|1492.51|1490.74|1490.14|944
1587027300000|2020-04-16 08:55:00|1490.86|1490.26|1491.49|1490.89|1493.24|1492.64|1490.74|1490.14|1781
1587027600000|2020-04-16 09:00:00|1491.61|1491.01|1488.36|1487.76|1491.74|1491.14|1487.86|1487.26|393
1587027900000|2020-04-16 09:05:00|1488.24|1487.64|1490.24|1489.64|1491.49|1490.89|1487.99|1487.39|3050
1587028200000|2020-04-16 09:10:00|1490.36|1489.76|1490.99|1490.39|1491.24|1490.64|1489.24|1488.64|300
1587028500000|2020-04-16 09:15:00|1490.86|1490.26|1491.49|1490.89|1492.24|1491.64|1490.24|1489.64|421
1587028800000|2020-04-16 09:20:00|1491.61|1491.01|1489.61|1489.01|1491.74|1491.14|1489.24|1488.64|799
1587029100000|2020-04-16 09:25:00|1489.74|1489.14|1487.36|1486.76|1490.49|1489.89|1487.24|1486.64|716
1587029400000|2020-04-16 09:30:00|1487.49|1486.89|1488.24|1487.64|1488.74|1488.14|1487.49|1486.89|1518
1587029700000|2020-04-16 09:35:00|1488.11|1487.51|1487.74|1487.14|1488.61|1488.01|1486.86|1486.26|457
1587030000000|2020-04-16 09:40:00|1487.61|1487.01|1489.11|1488.51|1489.49|1488.89|1487.11|1486.51|347
1587030300000|2020-04-16 09:45:00|1489.24|1488.64|1487.86|1487.26|1489.24|1488.64|1487.49|1486.89|207
1587030600000|2020-04-16 09:50:00|1487.74|1487.14|1485.36|1484.76|1487.86|1487.26|1485.36|1484.76|1458
1587030900000|2020-04-16 09:55:00|1485.49|1484.89|1486.49|1485.89|1486.99|1486.39|1484.49|1483.89|661
1587031200000|2020-04-16 10:00:00|1486.36|1485.76|1483.86|1483.26|1486.99|1486.39|1483.74|1483.14|1422
1587031500000|2020-04-16 10:05:00|1483.74|1483.14|1485.36|1484.76|1485.74|1485.14|1483.74|1483.14|387
1587031800000|2020-04-16 10:10:00|1485.49|1484.89|1487.24|1486.64|1487.24|1486.64|1484.99|1484.39|814
1587032100000|2020-04-16 10:15:00|1487.11|1486.51|1487.36|1486.76|1487.74|1487.14|1486.24|1485.64|869
1587032400000|2020-04-16 10:20:00|1487.49|1486.89|1487.99|1487.39|1488.49|1487.89|1486.99|1486.39|430
1587032700000|2020-04-16 10:25:00|1487.86|1487.26|1490.24|1489.64|1490.99|1490.39|1487.74|1487.14|1551
1587033000000|2020-04-16 10:30:00|1490.11|1489.51|1488.99|1488.39|1491.24|1490.64|1488.74|1488.14|624
1587033300000|2020-04-16 10:35:00|1489.11|1488.51|1488.61|1488.01|1490.24|1489.64|1488.24|1487.64|523
1587033600000|2020-04-16 10:40:00|1488.49|1487.89|1489.86|1489.26|1490.99|1490.39|1488.49|1487.89|591
1587033900000|2020-04-16 10:45:00|1489.74|1489.14|1488.99|1488.39|1490.11|1489.51|1488.49|1487.89|402
1587034200000|2020-04-16 10:50:00|1488.86|1488.26|1489.24|1488.64|1489.49|1488.89|1488.24|1487.64|402
1587034500000|2020-04-16 10:55:00|1489.11|1488.51|1488.86|1488.26|1489.24|1488.64|1487.99|1487.39|550
1587034800000|2020-04-16 11:00:00|1488.74|1488.14|1485.74|1485.14|1488.86|1488.26|1485.49|1484.89|514
1587035100000|2020-04-16 11:05:00|1485.61|1485.01|1486.24|1485.64|1486.49|1485.89|1485.11|1484.51|656
1587035400000|2020-04-16 11:10:00|1486.36|1485.76|1487.99|1487.39|1487.99|1487.39|1486.24|1485.64|362
1587035700000|2020-04-16 11:15:00|1487.86|1487.26|1487.24|1486.64|1487.86|1487.26|1486.24|1485.64|557
1587036000000|2020-04-16 11:20:00|1487.11|1486.51|1488.24|1487.64|1488.61|1488.01|1486.99|1486.39|626
1587036300000|2020-04-16 11:25:00|1488.11|1487.51|1488.74|1488.14|1488.99|1488.39|1487.61|1487.01|286
1587036600000|2020-04-16 11:30:00|1488.61|1488.01|1483.36|1482.76|1488.99|1488.39|1483.11|1482.51|859
1587036900000|2020-04-16 11:35:00|1483.24|1482.64|1483.86|1483.26|1484.24|1483.64|1483.11|1482.51|635
1587037200000|2020-04-16 11:40:00|1483.74|1483.14|1483.86|1483.26|1485.11|1484.51|1483.24|1482.64|516
1587037500000|2020-04-16 11:45:00|1483.74|1483.14|1484.24|1483.64|1484.99|1484.39|1483.61|1483.01|264
1587037800000|2020-04-16 11:50:00|1484.11|1483.51|1484.49|1483.89|1485.61|1485.01|1483.24|1482.64|602
1587038100000|2020-04-16 11:55:00|1484.36|1483.76|1483.99|1483.39|1485.11|1484.51|1483.86|1483.26|364
1587038400000|2020-04-16 12:00:00|1484.11|1483.51|1484.36|1483.76|1484.99|1484.39|1483.99|1483.39|384
1587038700000|2020-04-16 12:05:00|1484.49|1483.89|1482.49|1481.89|1484.49|1483.89|1481.99|1481.39|320
1587039000000|2020-04-16 12:10:00|1482.36|1481.76|1481.99|1481.39|1482.86|1482.26|1481.99|1481.39|418
1587039300000|2020-04-16 12:15:00|1482.24|1481.64|1480.61|1480.01|1482.49|1481.89|1480.61|1480.01|449
1587039600000|2020-04-16 12:20:00|1480.49|1479.89|1481.24|1480.64|1482.24|1481.64|1479.74|1479.14|577
1587039900000|2020-04-16 12:25:00|1480.99|1480.39|1482.36|1481.76|1482.36|1481.76|1480.86|1480.26|246
1587040200000|2020-04-16 12:30:00|1482.24|1481.64|1485.49|1484.89|1488.36|1487.76|1481.99|1481.39|1463
1587040500000|2020-04-16 12:35:00|1485.74|1485.14|1484.49|1483.89|1486.24|1485.64|1483.99|1483.39|1065
1587040800000|2020-04-16 12:40:00|1484.36|1483.76|1483.24|1482.64|1485.74|1485.14|1482.74|1482.14|695
1587041100000|2020-04-16 12:45:00|1483.49|1482.89|1483.99|1483.39|1484.86|1484.26|1482.49|1481.89|454
1587041400000|2020-04-16 12:50:00|1484.11|1483.51|1485.99|1485.39|1486.24|1485.64|1483.49|1482.89|490
1587041700000|2020-04-16 12:55:00|1486.11|1485.51|1484.74|1484.14|1486.61|1486.01|1484.49|1483.89|476
1587042000000|2020-04-16 13:00:00|1484.49|1483.89|1485.49|1484.89|1486.49|1485.89|1483.86|1483.26|527
1587042300000|2020-04-16 13:05:00|1485.36|1484.76|1486.99|1486.39|1487.24|1486.64|1484.99|1484.39|446
1587042600000|2020-04-16 13:10:00|1487.11|1486.51|1486.74|1486.14|1487.61|1487.01|1485.99|1485.39|310
1587042900000|2020-04-16 13:15:00|1486.86|1486.26|1486.24|1485.64|1486.99|1486.39|1485.49|1484.89|263
1587043200000|2020-04-16 13:20:00|1486.11|1485.51|1486.74|1486.14|1487.49|1486.89|1485.99|1485.39|226
1587043500000|2020-04-16 13:25:00|1486.61|1486.01|1486.36|1485.76|1486.74|1486.14|1485.74|1485.14|262
1587043800000|2020-04-16 13:30:00|1486.49|1485.89|1482.24|1481.64|1487.49|1486.89|1482.24|1481.64|1196
1587044100000|2020-04-16 13:35:00|1482.36|1481.76|1479.24|1478.64|1482.49|1481.89|1478.49|1477.89|800
1587044400000|2020-04-16 13:40:00|1479.49|1478.89|1481.11|1480.51|1481.61|1481.01|1478.74|1478.14|828
1587044700000|2020-04-16 13:45:00|1480.99|1480.39|1478.74|1478.14|1482.49|1481.89|1477.99|1477.39|740
1587045000000|2020-04-16 13:50:00|1478.61|1478.01|1476.11|1475.51|1478.74|1478.14|1475.24|1474.64|785
1587045300000|2020-04-16 13:55:00|1475.99|1475.39|1474.11|1473.51|1477.49|1476.89|1473.49|1472.89|1090
1587045600000|2020-04-16 14:00:00|1474.24|1473.64|1472.83|1472.23|1475.86|1475.26|1472.7|1472.1|987
1587045900000|2020-04-16 14:05:00|1472.7|1472.1|1472.68|1472.08|1474.68|1474.08|1472.18|1471.58|3105
1587046200000|2020-04-16 14:10:00|1472.74|1472.14|1470.86|1470.26|1472.74|1472.14|1468.86|1468.26|939
1587046500000|2020-04-16 14:15:00|1470.99|1470.39|1473.36|1472.76|1474.99|1474.39|1470.49|1469.89|1141
1587046800000|2020-04-16 14:20:00|1473.49|1472.89|1474.36|1473.76|1474.99|1474.39|1470.74|1470.14|747
1587047100000|2020-04-16 14:25:00|1474.24|1473.64|1474.74|1474.14|1475.61|1475.01|1472.74|1472.14|563
1587047400000|2020-04-16 14:30:00|1474.49|1473.89|1473.11|1472.51|1475.24|1474.64|1471.61|1471.01|938
1587047700000|2020-04-16 14:35:00|1473.24|1472.64|1472.86|1472.26|1475.99|1475.39|1472.24|1471.64|830
1587048000000|2020-04-16 14:40:00|1472.74|1472.14|1477.74|1477.14|1478.24|1477.64|1471.74|1471.14|1267
1587048300000|2020-04-16 14:45:00|1477.86|1477.26|1478.36|1477.76|1479.24|1478.64|1476.11|1475.51|1333
1587048600000|2020-04-16 14:50:00|1478.49|1477.89|1478.24|1477.64|1478.49|1477.89|1475.99|1475.39|593
1587048900000|2020-04-16 14:55:00|1477.99|1477.39|1479.36|1478.76|1479.61|1479.01|1477.24|1476.64|950
1587049200000|2020-04-16 15:00:00|1479.99|1479.39|1480.11|1479.51|1480.49|1479.89|1476.74|1476.14|1274
1587049500000|2020-04-16 15:05:00|1480.24|1479.64|1482.24|1481.64|1485.11|1484.51|1479.99|1479.39|2181
1587049800000|2020-04-16 15:10:00|1482.36|1481.76|1481.74|1481.14|1483.74|1483.14|1481.49|1480.89|3140
1587050100000|2020-04-16 15:15:00|1481.86|1481.26|1483.99|1483.39|1485.86|1485.26|1480.86|1480.26|2409
1587050400000|2020-04-16 15:20:00|1484.11|1483.51|1483.99|1482.39|1484.86|1484.26|1482.24|1481.64|3340
1587050700000|2020-04-16 15:25:00|1484|1482.4|1483.77|1482.17|1485.77|1484.17|1482.17|1480.57|1208
1587051000000|2020-04-16 15:30:00|1483.76|1482.16|1484.11|1482.51|1488.49|1486.89|1483.34|1481.74|146
1587051300000|2020-04-16 15:35:00|1484.24|1482.64|1487.61|1486.01|1487.86|1486.26|1482.61|1481.01|40
1587051600000|2020-04-16 15:40:00|1487.86|1486.26|1488.24|1486.64|1489.86|1488.26|1487.61|1486.01|60
1587051900000|2020-04-16 15:45:00|1488.11|1486.51|1486.86|1485.26|1488.61|1487.01|1484.99|1483.39|369
1587052200000|2020-04-16 15:50:00|1486.49|1484.89|1490.74|1489.14|1490.74|1489.14|1486.49|1484.89|9
1587052500000|2020-04-16 15:55:00|1490.49|1488.89|1489.49|1487.89|1491.86|1490.26|1488.61|1487.01|10870
1587052800000|2020-04-16 16:00:00|1489.47|1487.87|1487.73|1486.13|1490.94|1489.34|1486.74|1485.14|0
1587053100000|2020-04-16 16:05:00|1487.74|1486.14|1484.59|1482.99|1487.74|1486.14|1484.36|1482.76|0
1587053400000|2020-04-16 16:10:00|1484.6|1483|1484.53|1482.93|1485.62|1484.02|1484.07|1482.47|0
1587053700000|2020-04-16 16:15:00|1484.51|1482.91|1479.83|1478.23|1484.51|1482.91|1479.15|1477.55|0
1587054000000|2020-04-16 16:20:00|1479.84|1478.24|1478.37|1476.77|1479.84|1478.24|1477.77|1476.17|0
1587054300000|2020-04-16 16:25:00|1478.39|1476.79|1479.85|1478.25|1480.63|1479.03|1478.29|1476.69|0
1587054600000|2020-04-16 16:30:00|1479.87|1478.27|1474.71|1473.11|1479.87|1478.27|1473.85|1472.25|0
1587054900000|2020-04-16 16:35:00|1474.73|1473.13|1476.21|1474.61|1476.64|1475.04|1474.58|1472.98|0
1587055200000|2020-04-16 16:40:00|1476.2|1474.6|1476.55|1474.95|1476.95|1475.35|1474.81|1473.21|0
1587055500000|2020-04-16 16:45:00|1476.69|1475.09|1477.88|1476.28|1478.36|1476.76|1475.98|1474.38|0
1587055800000|2020-04-16 16:50:00|1477.89|1476.29|1477.46|1475.86|1478.39|1476.79|1476.91|1475.31|0
1587056100000|2020-04-16 16:55:00|1477.44|1475.84|1478.48|1476.88|1479.44|1477.84|1475.96|1474.36|0
1587056400000|2020-04-16 17:00:00|1478.46|1476.86|1477.5|1475.9|1479.96|1478.36|1477.5|1475.9|0
1587056700000|2020-04-16 17:05:00|1477.52|1475.92|1477.05|1475.45|1479.03|1477.43|1477.02|1475.42|0
1587057000000|2020-04-16 17:10:00|1477.07|1475.47|1478.96|1477.36|1478.98|1477.38|1476.59|1474.99|0
1587057300000|2020-04-16 17:15:00|1478.95|1477.35|1478.59|1476.99|1479.96|1478.36|1477.47|1475.87|0
1587057600000|2020-04-16 17:20:00|1478.58|1476.98|1477.71|1476.11|1479.14|1477.54|1477.11|1475.51|0
1587057900000|2020-04-16 17:25:00|1477.84|1476.24|1479.58|1477.98|1479.61|1478.01|1477.18|1475.58|0
1587058200000|2020-04-16 17:30:00|1479.59|1477.99|1480.08|1478.48|1480.59|1478.99|1479.09|1477.49|0
1587058500000|2020-04-16 17:35:00|1480.09|1478.49|1479.18|1477.58|1480.74|1479.14|1478.75|1477.15|0
1587058800000|2020-04-16 17:40:00|1479.2|1477.6|1480.29|1478.69|1480.32|1478.72|1478.69|1477.09|0
1587059100000|2020-04-16 17:45:00|1480.28|1478.68|1478.78|1477.18|1480.31|1478.71|1478.78|1477.18|0
1587059400000|2020-04-16 17:50:00|1478.79|1477.19|1477.56|1475.96|1479.77|1478.17|1476.69|1475.09|0
1587059700000|2020-04-16 17:55:00|1477.58|1475.98|1478.11|1476.51|1478.15|1476.55|1477.03|1475.43|0
1587060000000|2020-04-16 18:00:00|1478.12|1476.52|1475.78|1474.18|1478.12|1476.52|1474.16|1472.56|0
1587060300000|2020-04-16 18:05:00|1475.79|1474.19|1478.34|1476.74|1478.39|1476.79|1474.75|1473.15|0
1587060600000|2020-04-16 18:10:00|1478.36|1476.76|1479.36|1477.76|1479.82|1478.22|1477.79|1476.19|0
1587060900000|2020-04-16 18:15:00|1479.38|1477.78|1479.34|1477.74|1480.83|1479.23|1478.85|1477.25|0
1587061200000|2020-04-16 18:20:00|1479.33|1477.73|1477.86|1476.26|1479.78|1478.18|1477.78|1476.18|0
1587061500000|2020-04-16 18:25:00|1477.84|1476.24|1479.25|1477.65|1479.83|1478.23|1477.55|1475.95|0
1587061800000|2020-04-16 18:30:00|1479.22|1477.62|1479.98|1478.38|1480.77|1479.17|1478.76|1477.16|0
1587062100000|2020-04-16 18:35:00|1480.28|1478.68|1481.43|1479.83|1482.45|1480.85|1479.8|1478.2|0
1587062400000|2020-04-16 18:40:00|1481.41|1479.81|1480.91|1479.31|1481.93|1480.33|1479.41|1477.81|0
1587062700000|2020-04-16 18:45:00|1480.92|1479.32|1478.94|1477.34|1480.98|1479.38|1478.46|1476.86|0
1587063000000|2020-04-16 18:50:00|1478.92|1477.32|1479.4|1477.8|1479.44|1477.84|1477.36|1475.76|0
1587063300000|2020-04-16 18:55:00|1479.41|1477.81|1479.45|1477.85|1480.35|1478.75|1478.92|1477.32|0
1587063600000|2020-04-16 19:00:00|1479.43|1477.83|1477.05|1475.45|1480|1478.4|1477.05|1475.45|0
1587063900000|2020-04-16 19:05:00|1477.03|1475.43|1476.51|1474.91|1478.05|1476.45|1475.99|1474.39|0
1587064200000|2020-04-16 19:10:00|1476.5|1474.9|1477.08|1475.48|1477.56|1475.96|1475.98|1474.38|0
1587064500000|2020-04-16 19:15:00|1477.06|1475.46|1477.43|1475.83|1478.56|1476.96|1476.39|1474.79|0
1587064800000|2020-04-16 19:20:00|1477.44|1475.84|1479.54|1477.94|1479.97|1478.37|1476.91|1475.31|0
1587065100000|2020-04-16 19:25:00|1479.52|1477.92|1481.91|1480.31|1481.94|1480.34|1478.01|1476.41|0
1587065400000|2020-04-16 19:30:00|1481.92|1480.32|1483.89|1482.29|1484.42|1482.82|1481.92|1480.32|0
1587065700000|2020-04-16 19:35:00|1483.91|1482.31|1483.47|1481.87|1484.69|1483.09|1482.9|1481.3|0
1587066000000|2020-04-16 19:40:00|1483.6|1482|1482.86|1481.26|1484.37|1482.77|1482.83|1481.23|0
1587066300000|2020-04-16 19:45:00|1482.99|1481.39|1482.83|1481.23|1483.87|1482.27|1482.78|1481.18|0
1587066600000|2020-04-16 19:50:00|1482.76|1481.16|1488.17|1486.57|1488.25|1486.65|1482.76|1481.16|0
1587066900000|2020-04-16 19:55:00|1488.16|1486.56|1486.04|1484.44|1488.45|1486.85|1485.98|1484.38|0
1587067200000|2020-04-16 20:00:00|1486.06|1484.46|1485.35|1483.75|1486.08|1484.48|1483.95|1482.35|0
1587067500000|2020-04-16 20:05:00|1485.36|1483.76|1485.12|1483.52|1485.55|1483.95|1484.87|1483.27|0
1587067800000|2020-04-16 20:10:00|1485.14|1483.54|1484.42|1482.82|1485.54|1483.94|1484.42|1482.82|0
1587068100000|2020-04-16 20:15:00|1484.38|1482.78|1484.47|1482.87|1484.75|1483.15|1484.19|1482.59|0
1587068400000|2020-04-16 20:20:00|1484.44|1482.84|1484.57|1482.97|1484.66|1483.06|1484.4|1482.8|0
1587068700000|2020-04-16 20:25:00|1484.61|1483.01|1484.69|1483.09|1484.85|1483.25|1484.49|1482.89|0
1587069000000|2020-04-16 20:30:00|1484.77|1483.17|1488.03|1486.43|1488.68|1487.08|1484.77|1483.17|0
1587069300000|2020-04-16 20:35:00|1488.15|1486.55|1490.74|1489.14|1491.54|1489.94|1487.81|1486.21|0
1587069600000|2020-04-16 20:40:00|1490.72|1489.12|1494.1|1492.5|1496.61|1495.01|1490.44|1488.84|0
1587069900000|2020-04-16 20:45:00|1494.08|1492.48|1499.48|1497.88|1499.98|1498.38|1493.56|1491.96|0
1587070200000|2020-04-16 20:50:00|1499.6|1498|1500.2|1498.6|1502.83|1501.23|1498.37|1496.77|0
1587070500000|2020-04-16 20:55:00|1500.28|1498.68|1502.9|1501.3|1503.34|1501.74|1499.22|1497.62|0
1587070800000|2020-04-16 21:00:00|1502.98|1501.38|1504.23|1502.63|1507.93|1506.33|1502.78|1501.18|0
1587071100000|2020-04-16 21:05:00|1504.03|1502.43|1504.2|1502.6|1505.21|1503.61|1502.5|1500.9|0
1587071400000|2020-04-16 21:10:00|1504.01|1502.41|1509.8|1508.2|1510.46|1508.86|1503.84|1502.24|0
1587071700000|2020-04-16 21:15:00|1509.61|1508.01|1512.37|1510.77|1512.7|1511.1|1508.57|1506.97|0
1587072000000|2020-04-16 21:20:00|1512.73|1511.13|1514.19|1512.59|1514.35|1512.75|1512.33|1510.73|0
1587072300000|2020-04-16 21:25:00|1514.27|1512.67|1513.93|1512.33|1514.27|1512.67|1512.52|1510.92|0
1587072600000|2020-04-16 21:30:00|1514.09|1512.49|1519.51|1517.91|1519.51|1517.91|1514.09|1512.49|0
1587072900000|2020-04-16 21:35:00|1519.55|1517.95|1519.65|1518.05|1520.38|1518.78|1518.4|1516.8|0
1587073200000|2020-04-16 21:40:00|1519.53|1517.93|1522.72|1521.12|1523.55|1521.95|1519.53|1517.93|0
1587073500000|2020-04-16 21:45:00|1522.76|1521.16|1520.47|1518.87|1522.92|1521.32|1519.14|1517.54|0
1587073800000|2020-04-16 21:50:00|1520.31|1518.71|1518.32|1516.72|1521.97|1520.37|1517.92|1516.32|0
1587074100000|2020-04-16 21:55:00|1518.56|1516.96|1517.24|1515.64|1518.56|1516.96|1514.7|1513.1|0
1587074400000|2020-04-16 22:00:00|1518.05|1516.45|1521.58|1519.98|1523.57|1521.97|1518.05|1516.45|0
1587074700000|2020-04-16 22:05:00|1521.62|1520.02|1517.31|1515.71|1522.25|1520.65|1517.09|1515.49|0
1587075000000|2020-04-16 22:10:00|1517.29|1515.69|1518.03|1516.43|1518.45|1516.85|1516.4|1514.8|0
1587075300000|2020-04-16 22:15:00|1518.01|1516.41|1519.96|1518.36|1520|1518.4|1517.06|1515.46|0
1587075600000|2020-04-16 22:20:00|1519.94|1518.34|1520.83|1519.23|1521.91|1520.31|1519.2|1517.6|0
1587075900000|2020-04-16 22:25:00|1520.82|1519.22|1521.11|1519.51|1521.11|1519.51|1519|1517.4|0
1587076200000|2020-04-16 22:30:00|1521.09|1519.49|1518.95|1517.35|1521.25|1519.65|1518.76|1517.16|0
1587076500000|2020-04-16 22:35:00|1518.97|1517.37|1520.56|1518.96|1520.98|1519.38|1518.72|1517.12|0
1587076800000|2020-04-16 22:40:00|1520.57|1518.97|1521.06|1519.46|1521.49|1519.89|1520.43|1518.83|0
1587077100000|2020-04-16 22:45:00|1521.07|1519.47|1526.66|1525.06|1527.61|1526.01|1521.06|1519.46|0
1587077400000|2020-04-16 22:50:00|1526.68|1525.08|1527.14|1525.54|1528.05|1526.45|1525.15|1523.55|0
1587077700000|2020-04-16 22:55:00|1527.16|1525.56|1526.1|1524.5|1527.52|1525.92|1524.92|1523.32|0
1587078000000|2020-04-16 23:00:00|1526.12|1524.52|1528.43|1526.83|1528.85|1527.25|1525.59|1523.99|0
1587078300000|2020-04-16 23:05:00|1528.41|1526.81|1527.71|1526.11|1528.98|1527.38|1527.24|1525.64|0
1587078600000|2020-04-16 23:10:00|1527.63|1526.03|1527.43|1525.83|1528.2|1526.6|1526.5|1524.9|0
1587078900000|2020-04-16 23:15:00|1527.41|1525.81|1528.89|1527.29|1529.33|1527.73|1527|1525.4|0
1587079200000|2020-04-16 23:20:00|1528.85|1527.25|1528.85|1527.25|1529.58|1527.98|1528.52|1526.92|0
1587079500000|2020-04-16 23:25:00|1528.87|1527.27|1527.16|1525.56|1529.33|1527.73|1526.59|1524.99|0
1587079800000|2020-04-16 23:30:00|1527.11|1525.51|1524.98|1523.38|1527.11|1525.51|1524.05|1522.45|0
1587080100000|2020-04-16 23:35:00|1524.99|1523.39|1523.96|1522.36|1526.33|1524.73|1523.96|1522.36|0
1587080400000|2020-04-16 23:40:00|1523.97|1522.37|1522.61|1521.01|1525.16|1523.56|1522.58|1520.98|0
1587080700000|2020-04-16 23:45:00|1522.53|1520.93|1519.77|1518.17|1523.3|1521.7|1518.43|1516.83|0
1587081000000|2020-04-16 23:50:00|1519.78|1518.18|1520.12|1518.52|1520.5|1518.9|1518.67|1517.07|0
1587081300000|2020-04-16 23:55:00|1520.13|1518.53|1522.53|1520.93|1522.75|1521.15|1519.73|1518.13|0
1587081600000|2020-04-17 00:00:00|1522.51|1520.91|1520.81|1519.21|1522.57|1520.97|1519.78|1518.18|0
1587081900000|2020-04-17 00:05:00|1520.85|1519.25|1522.33|1520.73|1522.88|1521.28|1520.48|1518.88|0
1587082200000|2020-04-17 00:10:00|1522.32|1520.72|1518.88|1517.28|1522.63|1521.03|1518.29|1516.69|0
1587082500000|2020-04-17 00:15:00|1518.87|1517.27|1520.14|1518.54|1523.5|1521.9|1518.62|1517.02|0
1587082800000|2020-04-17 00:20:00|1520.15|1518.55|1520.84|1519.24|1521.09|1519.49|1519.57|1517.97|0
1587083100000|2020-04-17 00:25:00|1520.85|1519.25|1522.66|1521.06|1523.1|1521.5|1520.37|1518.77|0
1587083400000|2020-04-17 00:30:00|1522.7|1521.1|1528.33|1526.73|1528.55|1526.95|1522.7|1521.1|0
1587083700000|2020-04-17 00:35:00|1528.27|1526.67|1531.01|1529.41|1531.51|1529.91|1527.13|1525.53|0
1587084000000|2020-04-17 00:40:00|1531.02|1529.42|1529.49|1527.89|1531.5|1529.9|1529.05|1527.45|0
1587084300000|2020-04-17 00:45:00|1529.5|1527.9|1527.73|1526.13|1529.96|1528.36|1526.83|1525.23|0
1587084600000|2020-04-17 00:50:00|1527.75|1526.15|1526.05|1524.45|1528.8|1527.2|1526|1524.4|0
1587084900000|2020-04-17 00:55:00|1526.03|1524.43|1526.19|1524.59|1526.66|1525.06|1525.56|1523.96|0
1587085200000|2020-04-17 01:00:00|1526.2|1524.6|1528.61|1527.01|1528.84|1527.24|1526.2|1524.6|0
1587085500000|2020-04-17 01:05:00|1528.62|1527.02|1529.73|1528.13|1529.87|1528.27|1528.38|1526.78|0
1587085800000|2020-04-17 01:10:00|1529.66|1528.06|1530.01|1528.41|1531.4|1529.8|1529.28|1527.68|0
1587086100000|2020-04-17 01:15:00|1530.02|1528.42|1532.99|1531.39|1533.19|1531.59|1529.26|1527.66|0
1587086400000|2020-04-17 01:20:00|1533|1531.4|1532.08|1530.48|1534.38|1532.78|1531.21|1529.61|0
1587086700000|2020-04-17 01:25:00|1532.09|1530.49|1533.59|1531.99|1534.02|1532.42|1532.09|1530.49|0
1587087000000|2020-04-17 01:30:00|1533.6|1532|1534.46|1532.86|1534.49|1532.89|1532.8|1531.2|0
1587087300000|2020-04-17 01:35:00|1534.48|1532.88|1533.53|1531.93|1535.28|1533.68|1533.53|1531.93|0
1587087600000|2020-04-17 01:40:00|1533.55|1531.95|1531.86|1530.26|1533.78|1532.18|1531.79|1530.19|0
1587087900000|2020-04-17 01:45:00|1531.87|1530.27|1533.17|1531.57|1533.22|1531.62|1531.32|1529.72|0
1587088200000|2020-04-17 01:50:00|1533.16|1531.56|1532.11|1530.51|1533.36|1531.76|1531.64|1530.04|0
1587088500000|2020-04-17 01:55:00|1532.09|1530.49|1531.84|1530.24|1533.03|1531.43|1531.8|1530.2|0
1587088800000|2020-04-17 02:00:00|1531.87|1530.27|1530.12|1528.52|1532.34|1530.74|1528.13|1526.53|0
1587089100000|2020-04-17 02:05:00|1530.08|1528.48|1529.14|1527.54|1531.08|1529.48|1528.68|1527.08|0
1587089400000|2020-04-17 02:10:00|1529.15|1527.55|1529.61|1528.01|1530.85|1529.25|1529.15|1527.55|0
1587089700000|2020-04-17 02:15:00|1529.6|1528|1530.24|1528.64|1530.85|1529.25|1529.58|1527.98|0
1587090000000|2020-04-17 02:20:00|1530.23|1528.63|1530.19|1528.59|1530.89|1529.29|1529.68|1528.08|0
1587090300000|2020-04-17 02:25:00|1530.2|1528.6|1531.54|1529.94|1531.6|1530|1529.74|1528.14|0
1587090600000|2020-04-17 02:30:00|1531.56|1529.96|1532.4|1530.8|1532.82|1531.22|1531.5|1529.9|0
1587090900000|2020-04-17 02:35:00|1532.41|1530.81|1533.35|1531.75|1533.59|1531.99|1532.35|1530.75|0
1587091200000|2020-04-17 02:40:00|1533.28|1531.68|1533.07|1531.47|1533.59|1531.99|1533.06|1531.46|0
1587091500000|2020-04-17 02:45:00|1533.06|1531.46|1531.6|1530|1533.09|1531.49|1531.1|1529.5|0
1587091800000|2020-04-17 02:50:00|1531.59|1529.99|1531.07|1529.47|1531.83|1530.23|1530.6|1529|0
1587092100000|2020-04-17 02:55:00|1531.09|1529.49|1530.11|1528.51|1531.58|1529.98|1530.1|1528.5|0
1587092400000|2020-04-17 03:00:00|1530.1|1528.5|1528.65|1527.05|1530.1|1528.5|1528.64|1527.04|0
1587092700000|2020-04-17 03:05:00|1528.67|1527.07|1528.76|1527.16|1529.27|1527.67|1528.27|1526.67|0
1587093000000|2020-04-17 03:10:00|1528.78|1527.18|1529.12|1527.52|1529.35|1527.75|1528.28|1526.68|0
1587093300000|2020-04-17 03:15:00|1529.05|1527.45|1529.11|1527.51|1529.61|1528.01|1528.88|1527.28|0
1587093600000|2020-04-17 03:20:00|1529.12|1527.52|1528.87|1527.27|1529.38|1527.78|1528.87|1527.27|0
1587093900000|2020-04-17 03:25:00|1528.88|1527.28|1527.85|1526.25|1529.11|1527.51|1527.85|1526.25|0
1587094200000|2020-04-17 03:30:00|1527.86|1526.26|1525.86|1524.26|1528.3|1526.7|1525.84|1524.24|0
1587094500000|2020-04-17 03:35:00|1525.84|1524.24|1526.03|1524.43|1526.7|1525.1|1525.28|1523.68|0
1587094800000|2020-04-17 03:40:00|1526|1524.4|1525.11|1523.51|1526|1524.4|1524.61|1523.01|0
1587095100000|2020-04-17 03:45:00|1525.1|1523.5|1526.99|1525.39|1527.04|1525.44|1525.09|1523.49|0
1587095400000|2020-04-17 03:50:00|1526.98|1525.38|1526.25|1524.65|1527.21|1525.61|1525.99|1524.39|0
1587095700000|2020-04-17 03:55:00|1526.23|1524.63|1528.24|1526.64|1528.26|1526.66|1525.83|1524.23|0
1587096000000|2020-04-17 04:00:00|1528.26|1526.66|1529.08|1527.48|1529.32|1527.72|1527.33|1525.73|0
1587096300000|2020-04-17 04:05:00|1529.02|1527.42|1530.69|1529.09|1530.71|1529.11|1528.87|1527.27|0
1587096600000|2020-04-17 04:10:00|1530.7|1529.1|1532.26|1530.66|1532.43|1530.83|1530.22|1528.62|0
1587096900000|2020-04-17 04:15:00|1532.27|1530.67|1531.85|1530.25|1532.73|1531.13|1531.83|1530.23|0
1587097200000|2020-04-17 04:20:00|1531.84|1530.24|1532.17|1530.57|1532.34|1530.74|1530.88|1529.28|0
1587097500000|2020-04-17 04:25:00|1532.18|1530.58|1532.65|1531.05|1532.65|1531.05|1530.97|1529.37|0
1587097800000|2020-04-17 04:30:00|1532.66|1531.06|1532.08|1530.48|1533.17|1531.57|1531.61|1530.01|0
1587098100000|2020-04-17 04:35:00|1532.02|1530.42|1532.15|1530.55|1532.37|1530.77|1531.41|1529.81|0
1587098400000|2020-04-17 04:40:00|1532.16|1530.56|1531.03|1529.43|1532.51|1530.91|1531.01|1529.41|0
1587098700000|2020-04-17 04:45:00|1531.04|1529.44|1530.12|1528.52|1531.26|1529.66|1529.87|1528.27|0
1587099000000|2020-04-17 04:50:00|1530.13|1528.53|1530.49|1528.89|1530.73|1529.13|1529.77|1528.17|0
1587099300000|2020-04-17 04:55:00|1530.48|1528.88|1530.77|1529.17|1531.04|1529.44|1529.77|1528.17|0
1587099600000|2020-04-17 05:00:00|1530.78|1529.18|1530.54|1528.94|1531.38|1529.78|1530.1|1528.5|0
1587099900000|2020-04-17 05:05:00|1530.55|1528.95|1532.85|1531.25|1533.36|1531.76|1530.53|1528.93|0
1587100200000|2020-04-17 05:10:00|1532.84|1531.24|1531.58|1529.98|1533.31|1531.71|1531.1|1529.5|0
1587100500000|2020-04-17 05:15:00|1531.6|1530|1531.67|1530.07|1532.48|1530.88|1531.4|1529.8|0
1587100800000|2020-04-17 05:20:00|1531.66|1530.06|1532.18|1530.58|1533.26|1531.66|1531.4|1529.8|0
1587101100000|2020-04-17 05:25:00|1532.19|1530.59|1534.99|1533.39|1535|1533.4|1532.19|1530.59|0
1587101400000|2020-04-17 05:30:00|1535|1533.4|1534.42|1532.82|1537.09|1535.49|1533.96|1532.36|0
1587101700000|2020-04-17 05:35:00|1534.43|1532.83|1533.26|1531.66|1535.13|1533.53|1533.22|1531.62|0
1587102000000|2020-04-17 05:40:00|1533.28|1531.68|1532.97|1531.37|1533.72|1532.12|1532.28|1530.68|0
1587102300000|2020-04-17 05:45:00|1533.04|1531.44|1532.69|1531.09|1534.07|1532.47|1532.24|1530.64|0
1587102600000|2020-04-17 05:50:00|1532.7|1531.1|1531.86|1530.26|1535.32|1533.72|1531.83|1530.23|0
1587102900000|2020-04-17 05:55:00|1531.85|1530.25|1531.45|1529.85|1533.2|1531.6|1530.4|1528.8|0
1587103200000|2020-04-17 06:00:00|1531.32|1529.72|1526.48|1524.88|1532.36|1530.76|1525.4|1523.8|0
1587103500000|2020-04-17 06:05:00|1526.47|1524.87|1523.75|1522.15|1527.48|1525.88|1523.42|1521.82|0
1587103800000|2020-04-17 06:10:00|1523.97|1522.37|1523.65|1522.05|1525.3|1523.7|1522.72|1521.12|0
1587104100000|2020-04-17 06:15:00|1523.66|1522.06|1524.16|1522.56|1525.1|1523.5|1523.29|1521.69|0
1587104400000|2020-04-17 06:20:00|1524.23|1522.63|1524.51|1522.91|1526.68|1525.08|1524.02|1522.42|0
1587104700000|2020-04-17 06:25:00|1524.53|1522.93|1521.69|1520.09|1524.6|1523|1520.42|1518.82|0
1587105000000|2020-04-17 06:30:00|1521.68|1520.08|1520.36|1518.76|1522.15|1520.55|1518.99|1517.39|132
1587105300000|2020-04-17 06:35:00|1520.49|1518.89|1518.24|1516.64|1520.49|1518.89|1517.36|1515.76|29
1587105600000|2020-04-17 06:40:00|1518.11|1516.51|1520.61|1519.01|1520.99|1519.39|1518.11|1516.51|15
1587105900000|2020-04-17 06:45:00|1520.99|1519.39|1521.24|1519.64|1521.99|1520.39|1520.49|1518.89|22
1587106200000|2020-04-17 06:50:00|1521.36|1519.76|1521.49|1519.89|1521.99|1520.39|1520.74|1519.14|36
1587106500000|2020-04-17 06:55:00|1520.9|1519.3|1522.24|1520.64|1523.27|1521.67|1520.9|1519.3|0
1587106800000|2020-04-17 07:00:00|1522.31|1520.71|1522.74|1522.14|1531.86|1531.26|1522|1520.4|5306
1587107100000|2020-04-17 07:05:00|1523.11|1522.51|1522.49|1521.89|1524.49|1523.89|1520.86|1520.26|4597
1587107400000|2020-04-17 07:10:00|1522.61|1522.01|1524.49|1523.89|1524.61|1524.01|1521.99|1521.39|2174
1587107700000|2020-04-17 07:15:00|1524.61|1524.01|1530.11|1529.51|1530.24|1529.64|1524.49|1523.89|2828
1587108000000|2020-04-17 07:20:00|1529.99|1529.39|1528.24|1527.64|1530.11|1529.51|1525.99|1525.39|2019
1587108300000|2020-04-17 07:25:00|1528.11|1527.51|1528.74|1528.14|1530.24|1529.64|1527.99|1527.39|1422
1587108600000|2020-04-17 07:30:00|1528.99|1528.39|1525.74|1525.14|1529.24|1528.64|1525.74|1525.14|1934
1587108900000|2020-04-17 07:35:00|1525.86|1525.26|1526.49|1525.89|1526.99|1526.39|1523.24|1522.64|1686
1587109200000|2020-04-17 07:40:00|1526.82|1526.22|1522.44|1521.84|1526.82|1526.22|1520.82|1520.22|2134
1587109500000|2020-04-17 07:45:00|1522.32|1521.72|1522.69|1522.09|1525.07|1524.47|1520.69|1520.09|1573
1587109800000|2020-04-17 07:50:00|1522.57|1521.97|1524.94|1524.34|1525.57|1524.97|1521.82|1521.22|1521
1587110100000|2020-04-17 07:55:00|1524.82|1524.22|1526.07|1525.47|1527.07|1526.47|1524.32|1523.72|1364
1587110400000|2020-04-17 08:00:00|1525.82|1525.22|1526.57|1525.97|1527.57|1526.97|1524.82|1524.22|1008
1587110700000|2020-04-17 08:05:00|1526.69|1526.09|1529.69|1529.09|1529.82|1529.22|1526.44|1525.84|1251
1587111000000|2020-04-17 08:10:00|1529.82|1529.22|1527.82|1527.22|1530.32|1529.72|1527.57|1526.97|1093
1587111300000|2020-04-17 08:15:00|1527.69|1527.09|1528.32|1527.72|1529.19|1528.59|1526.07|1525.47|795
1587111600000|2020-04-17 08:20:00|1528.19|1527.59|1525.82|1525.22|1528.44|1527.84|1525.44|1524.84|785
1587111900000|2020-04-17 08:25:00|1525.69|1525.09|1526.32|1525.72|1527.44|1526.84|1525.44|1524.84|985
1587112200000|2020-04-17 08:30:00|1526.19|1525.59|1527.32|1526.72|1527.57|1526.97|1525.07|1524.47|989
1587112500000|2020-04-17 08:35:00|1527.44|1526.84|1526.44|1525.84|1528.69|1528.09|1525.94|1525.34|663
1587112800000|2020-04-17 08:40:00|1526.57|1525.97|1527.57|1526.97|1527.82|1527.22|1526.32|1525.72|565
1587113100000|2020-04-17 08:45:00|1527.44|1526.84|1528.32|1527.72|1528.57|1527.97|1526.82|1526.22|717
1587113400000|2020-04-17 08:50:00|1528.19|1527.59|1526.32|1525.72|1528.57|1527.97|1526.32|1525.72|690
1587113700000|2020-04-17 08:55:00|1526.19|1525.59|1524.57|1523.97|1526.19|1525.59|1523.82|1523.22|1268
1587114000000|2020-04-17 09:00:00|1524.69|1524.09|1525.19|1524.59|1525.57|1524.97|1523.94|1523.34|857
1587114300000|2020-04-17 09:05:00|1525.32|1524.72|1525.57|1524.97|1526.82|1526.22|1524.69|1524.09|400
1587114600000|2020-04-17 09:10:00|1525.69|1525.09|1527.82|1527.22|1528.82|1528.22|1525.69|1525.09|975
1587114900000|2020-04-17 09:15:00|1527.94|1527.34|1527.94|1527.34|1528.82|1528.22|1526.69|1526.09|1068
1587115200000|2020-04-17 09:20:00|1528.07|1527.47|1527.07|1526.47|1529.19|1528.59|1527.07|1526.47|1102
1587115500000|2020-04-17 09:25:00|1527.19|1526.59|1527.57|1526.97|1528.44|1527.84|1526.94|1526.34|716
1587115800000|2020-04-17 09:30:00|1527.69|1527.09|1527.57|1526.97|1527.82|1527.22|1526.07|1525.47|1053
1587116100000|2020-04-17 09:35:00|1527.44|1526.84|1528.94|1528.34|1529.44|1528.84|1527.07|1526.47|697
1587116400000|2020-04-17 09:40:00|1528.82|1528.22|1528.57|1527.97|1530.07|1529.47|1528.32|1527.72|1003
1587116700000|2020-04-17 09:45:00|1528.69|1528.09|1530.82|1530.22|1530.82|1530.22|1527.94|1527.34|942
1587117000000|2020-04-17 09:50:00|1530.57|1529.97|1528.69|1528.09|1532.94|1532.34|1528.32|1527.72|4685
1587117300000|2020-04-17 09:55:00|1528.57|1527.97|1527.69|1527.09|1529.82|1529.22|1526.57|1525.97|2430
1587117600000|2020-04-17 10:00:00|1527.57|1526.97|1527.07|1526.47|1528.44|1527.84|1526.57|1525.97|1833
1587117900000|2020-04-17 10:05:00|1526.94|1526.34|1527.82|1527.22|1528.82|1528.22|1526.57|1525.97|1138
1587118200000|2020-04-17 10:10:00|1527.94|1527.34|1531.19|1530.59|1531.32|1530.72|1527.94|1527.34|872
1587118500000|2020-04-17 10:15:00|1531.07|1530.47|1533.32|1532.72|1533.57|1532.97|1529.94|1529.34|1215
1587118800000|2020-04-17 10:20:00|1533.57|1532.97|1533.32|1532.72|1533.94|1533.34|1532.57|1531.97|1349
1587119100000|2020-04-17 10:25:00|1533.19|1532.59|1533.82|1533.22|1534.07|1533.47|1532.44|1531.84|823
1587119400000|2020-04-17 10:30:00|1533.94|1533.34|1533.82|1533.22|1534.57|1533.97|1533.32|1532.72|861
1587119700000|2020-04-17 10:35:00|1533.57|1532.97|1533.44|1532.84|1534.19|1533.59|1532.82|1532.22|1122
1587120000000|2020-04-17 10:40:00|1533.57|1532.97|1534.07|1533.47|1534.32|1533.72|1532.94|1532.34|638
1587120300000|2020-04-17 10:45:00|1533.94|1533.34|1534.32|1533.72|1534.44|1533.84|1532.44|1531.84|1007
1587120600000|2020-04-17 10:50:00|1534.44|1533.84|1534.44|1533.84|1534.57|1533.97|1533.69|1533.09|551
1587120900000|2020-04-17 10:55:00|1534.57|1533.97|1535.07|1534.47|1535.44|1534.84|1534.32|1533.72|744
1587121200000|2020-04-17 11:00:00|1534.82|1534.22|1534.94|1534.34|1535.19|1534.59|1533.57|1532.97|896
1587121500000|2020-04-17 11:05:00|1534.82|1534.22|1535.57|1534.97|1535.94|1535.34|1534.57|1533.97|657
1587121800000|2020-04-17 11:10:00|1535.44|1534.84|1534.32|1533.72|1535.94|1535.34|1533.57|1532.97|562
1587122100000|2020-04-17 11:15:00|1534.19|1533.59|1534.07|1533.47|1535.07|1534.47|1533.32|1532.72|828
1587122400000|2020-04-17 11:20:00|1534.32|1533.72|1534.57|1533.97|1535.32|1534.72|1533.57|1532.97|667
1587122700000|2020-04-17 11:25:00|1534.82|1534.22|1534.07|1533.47|1535.32|1534.72|1533.82|1533.22|647
1587123000000|2020-04-17 11:30:00|1534.32|1533.72|1532.07|1531.47|1535.19|1534.59|1531.57|1530.97|1532
1587123300000|2020-04-17 11:35:00|1531.94|1531.34|1533.57|1532.97|1533.57|1532.97|1531.82|1531.22|731
1587123600000|2020-04-17 11:40:00|1533.69|1533.09|1533.82|1533.22|1533.82|1533.22|1532.44|1531.84|541
1587123900000|2020-04-17 11:45:00|1533.69|1533.09|1535.07|1534.47|1535.57|1534.97|1533.69|1533.09|557
1587124200000|2020-04-17 11:50:00|1534.94|1534.34|1535.07|1534.47|1536.19|1535.59|1534.57|1533.97|746
1587124500000|2020-04-17 11:55:00|1535.19|1534.59|1534.32|1533.72|1535.57|1534.97|1534.07|1533.47|608
1587124800000|2020-04-17 12:00:00|1534.19|1533.59|1533.07|1532.47|1534.82|1534.22|1532.32|1531.72|1177
1587125100000|2020-04-17 12:05:00|1533.32|1532.72|1534.08|1533.48|1534.29|1533.69|1531.79|1531.19|1609
1587125400000|2020-04-17 12:10:00|1534.2|1533.6|1534.83|1534.23|1534.83|1534.23|1532.95|1532.35|910
1587125700000|2020-04-17 12:15:00|1534.58|1533.98|1534.08|1533.48|1534.83|1534.23|1533.33|1532.73|577
1587126000000|2020-04-17 12:20:00|1534.2|1533.6|1534.08|1533.48|1534.58|1533.98|1533.33|1532.73|653
1587126300000|2020-04-17 12:25:00|1533.95|1533.35|1533.08|1532.48|1534.45|1533.85|1533.08|1532.48|620
1587126600000|2020-04-17 12:30:00|1533.2|1532.6|1533.08|1532.48|1534.58|1533.98|1532.7|1532.1|925
1587126900000|2020-04-17 12:35:00|1532.95|1532.35|1532.95|1532.35|1533.33|1532.73|1531.7|1531.1|1007
1587127200000|2020-04-17 12:40:00|1533.08|1532.48|1533.58|1532.98|1534.33|1533.73|1532.83|1532.23|1003
1587127500000|2020-04-17 12:45:00|1533.45|1532.85|1534.2|1533.6|1534.58|1533.98|1532.58|1531.98|1023
1587127800000|2020-04-17 12:50:00|1534.33|1533.73|1534.95|1534.35|1534.95|1534.35|1533.95|1533.35|1011
1587128100000|2020-04-17 12:55:00|1535.45|1534.85|1535.58|1534.98|1536.33|1535.73|1534.83|1534.23|1242
1587128400000|2020-04-17 13:00:00|1535.45|1534.85|1533.95|1533.35|1535.83|1535.23|1533.33|1532.73|897
1587128700000|2020-04-17 13:05:00|1533.83|1533.23|1533.45|1532.85|1534.58|1533.98|1533.33|1532.73|957
1587129000000|2020-04-17 13:10:00|1533.58|1532.98|1534.33|1533.73|1534.58|1533.98|1533.33|1532.73|637
1587129300000|2020-04-17 13:15:00|1534.45|1533.85|1534.08|1533.48|1534.58|1533.98|1533.58|1532.98|1055
1587129600000|2020-04-17 13:20:00|1534.2|1533.6|1532.83|1532.23|1534.58|1533.98|1532.7|1532.1|1555
1587129900000|2020-04-17 13:25:00|1532.58|1531.98|1533.33|1532.73|1533.7|1533.1|1532.58|1531.98|1402
1587130200000|2020-04-17 13:30:00|1533.45|1532.85|1532.33|1531.73|1534.2|1533.6|1531.08|1530.48|2452
1587130500000|2020-04-17 13:35:00|1532.58|1531.98|1533.58|1532.98|1534.08|1533.48|1531.33|1530.73|1205
1587130800000|2020-04-17 13:40:00|1533.45|1532.85|1533.08|1532.48|1533.83|1533.23|1531.58|1530.98|1230
1587131100000|2020-04-17 13:45:00|1533.2|1532.6|1533.7|1533.1|1534.58|1533.98|1533.08|1532.48|1118
1587131400000|2020-04-17 13:50:00|1533.58|1532.98|1533.7|1533.1|1534.33|1533.73|1532.08|1531.48|1098
1587131700000|2020-04-17 13:55:00|1533.58|1532.98|1534.33|1533.73|1534.58|1533.98|1533.33|1532.73|983
1587132000000|2020-04-17 14:00:00|1534.45|1533.85|1534.83|1534.23|1535.83|1535.23|1533.33|1532.73|1525
1587132300000|2020-04-17 14:05:00|1534.95|1534.35|1535.33|1534.73|1535.58|1534.98|1533.33|1532.73|1624
1587132600000|2020-04-17 14:10:00|1535.2|1534.6|1532.83|1532.23|1536.33|1535.73|1532.33|1531.73|1782
1587132900000|2020-04-17 14:15:00|1532.95|1532.35|1529.58|1528.98|1532.95|1532.35|1529.45|1528.85|2581
1587133200000|2020-04-17 14:20:00|1529.45|1528.85|1530.58|1529.98|1531.08|1530.48|1528.95|1528.35|2134
1587133500000|2020-04-17 14:25:00|1530.7|1530.1|1531.58|1530.98|1534.08|1533.48|1530.2|1529.6|1436
1587133800000|2020-04-17 14:30:00|1531.7|1531.1|1531.08|1530.48|1532.33|1531.73|1531.08|1530.48|1107
1587134100000|2020-04-17 14:35:00|1530.95|1530.35|1531.58|1530.98|1531.58|1530.98|1529.33|1528.73|1292
1587134400000|2020-04-17 14:40:00|1531.45|1530.85|1531.7|1531.1|1533.7|1533.1|1531.33|1530.73|1498
1587134700000|2020-04-17 14:45:00|1531.58|1530.98|1529.44|1528.84|1531.7|1531.1|1529.07|1528.47|1529
1587135000000|2020-04-17 14:50:00|1529.31|1528.71|1531.69|1531.09|1531.94|1531.34|1529.19|1528.59|1389
1587135300000|2020-04-17 14:55:00|1531.56|1530.96|1530.81|1530.21|1533.44|1532.84|1530.69|1530.09|1015
1587135600000|2020-04-17 15:00:00|1530.69|1530.09|1533.94|1533.34|1534.94|1534.34|1529.44|1528.84|2165
1587135900000|2020-04-17 15:05:00|1534.06|1533.46|1534.19|1533.59|1534.94|1534.34|1532.44|1531.84|1354
1587136200000|2020-04-17 15:10:00|1534.06|1533.46|1535.06|1534.46|1535.19|1534.59|1531.94|1531.34|1489
1587136500000|2020-04-17 15:15:00|1534.94|1534.34|1532.69|1532.09|1534.94|1534.34|1531.44|1530.84|3599
1587136800000|2020-04-17 15:20:00|1532.94|1532.34|1533.87|1532.27|1534.06|1533.46|1531.19|1530.59|4215
1587137100000|2020-04-17 15:25:00|1533.86|1532.26|1534.61|1533.01|1534.61|1533.01|1530.71|1529.11|2533
1587137400000|2020-04-17 15:30:00|1534.59|1532.99|1538.94|1537.34|1538.94|1537.34|1534.04|1532.44|65
1587137700000|2020-04-17 15:35:00|||||||||5
1587138300000|2020-04-17 15:45:00|1537.94|1536.34|1537.94|1536.34|1537.94|1536.34|1537.94|1536.34|133563
1587138600000|2020-04-17 15:50:00|1538.19|1536.59|1539.94|1538.34|1540.69|1539.09|1538.06|1536.46|3954
1587138900000|2020-04-17 15:55:00|1540.19|1538.59|1541.49|1539.89|1541.49|1539.89|1539.94|1538.34|274
1587139200000|2020-04-17 16:00:00|1541.51|1539.91|1539.88|1538.28|1541.52|1539.92|1539.35|1537.75|0
1587139500000|2020-04-17 16:05:00|1539.9|1538.3|1539.8|1538.2|1541.41|1539.81|1539.32|1537.72|0
1587139800000|2020-04-17 16:10:00|1539.78|1538.18|1540.89|1539.29|1541.38|1539.78|1538.88|1537.28|0
1587140100000|2020-04-17 16:15:00|1540.88|1539.28|1542.33|1540.73|1542.46|1540.86|1540.75|1539.15|0
1587140400000|2020-04-17 16:20:00|1542.34|1540.74|1540.35|1538.75|1542.34|1540.74|1540.32|1538.72|0
1587140700000|2020-04-17 16:25:00|1540.34|1538.74|1539.73|1538.13|1540.83|1539.23|1538.82|1537.22|0
1587141000000|2020-04-17 16:30:00|1539.75|1538.15|1541.68|1540.08|1541.69|1540.09|1539.25|1537.65|0
1587141300000|2020-04-17 16:35:00|1541.66|1540.06|1541.43|1539.83|1541.96|1540.36|1540.99|1539.39|0
1587141600000|2020-04-17 16:40:00|1541.44|1539.84|1542.89|1541.29|1543.39|1541.79|1540.96|1539.36|0
1587141900000|2020-04-17 16:45:00|1542.91|1541.31|1544.93|1543.33|1544.94|1543.34|1542.35|1540.75|0
1587142200000|2020-04-17 16:50:00|1544.95|1543.35|1544.33|1542.73|1544.96|1543.36|1543.87|1542.27|0
1587142500000|2020-04-17 16:55:00|1544.32|1542.72|1543.19|1541.59|1544.35|1542.75|1542.78|1541.18|0
1587142800000|2020-04-17 17:00:00|1543.04|1541.44|1542.6|1541|1544.1|1542.5|1542.15|1540.55|0
1587143100000|2020-04-17 17:05:00|1542.61|1541.01|1543.03|1541.43|1543.16|1541.56|1542.08|1540.48|0
1587143400000|2020-04-17 17:10:00|1543.05|1541.45|1541.55|1539.95|1543.05|1541.45|1541.51|1539.91|0
1587143700000|2020-04-17 17:15:00|1541.54|1539.94|1543.02|1541.42|1543.05|1541.45|1540.95|1539.35|0
1587144000000|2020-04-17 17:20:00|1543.01|1541.41|1541.03|1539.43|1543.02|1541.42|1540.4|1538.8|0
1587144300000|2020-04-17 17:25:00|1541.01|1539.41|1540.78|1539.18|1542.65|1541.05|1540.74|1539.14|0
1587144600000|2020-04-17 17:30:00|1540.79|1539.19|1540.81|1539.21|1541.84|1540.24|1540.78|1539.18|0
1587144900000|2020-04-17 17:35:00|1540.87|1539.27|1542.35|1540.75|1542.38|1540.78|1540.76|1539.16|0
1587145200000|2020-04-17 17:40:00|1542.32|1540.72|1540.3|1538.7|1542.4|1540.8|1540.3|1538.7|0
1587145500000|2020-04-17 17:45:00|1540.28|1538.68|1537.72|1536.12|1540.28|1538.68|1537.7|1536.1|0
1587145800000|2020-04-17 17:50:00|1537.73|1536.13|1539.01|1537.41|1539.53|1537.93|1537.72|1536.12|0
1587146100000|2020-04-17 17:55:00|1538.99|1537.39|1538.9|1537.3|1539.92|1538.32|1538.35|1536.75|0
1587146400000|2020-04-17 18:00:00|1538.89|1537.29|1537.39|1535.79|1538.89|1537.29|1537.34|1535.74|0
1587146700000|2020-04-17 18:05:00|1537.36|1535.76|1538.51|1536.91|1538.63|1537.03|1537.34|1535.74|0
1587147000000|2020-04-17 18:10:00|1538.48|1536.88|1537.51|1535.91|1538.59|1536.99|1537|1535.4|0
1587147300000|2020-04-17 18:15:00|1537.52|1535.92|1538.06|1536.46|1538.06|1536.46|1537.03|1535.43|0
1587147600000|2020-04-17 18:20:00|1538.04|1536.44|1539.09|1537.49|1539.65|1538.05|1538.01|1536.41|0
1587147900000|2020-04-17 18:25:00|1539.08|1537.48|1538.08|1536.48|1540.08|1538.48|1538.06|1536.46|0
1587148200000|2020-04-17 18:30:00|1538.06|1536.46|1536.58|1534.98|1538.06|1536.46|1536.5|1534.9|0
1587148500000|2020-04-17 18:35:00|1536.56|1534.96|1536.63|1535.03|1537.07|1535.47|1535.44|1533.84|0
1587148800000|2020-04-17 18:40:00|1536.61|1535.01|1538.06|1536.46|1538.09|1536.49|1536.01|1534.41|0
1587149100000|2020-04-17 18:45:00|1538.05|1536.45|1538.62|1537.02|1539.08|1537.48|1537.57|1535.97|0
1587149400000|2020-04-17 18:50:00|1538.6|1537|1538|1536.4|1539.08|1537.48|1537.98|1536.38|0
1587149700000|2020-04-17 18:55:00|1538.02|1536.42|1540.45|1538.85|1540.45|1538.85|1537.55|1535.95|0
1587150000000|2020-04-17 19:00:00|1540.44|1538.84|1540.05|1538.45|1540.56|1538.96|1539.02|1537.42|0
1587150300000|2020-04-17 19:05:00|1540.04|1538.44|1540.58|1538.98|1540.58|1538.98|1539.57|1537.97|0
1587150600000|2020-04-17 19:10:00|1540.57|1538.97|1541.06|1539.46|1541.08|1539.48|1539.61|1538.01|0
1587150900000|2020-04-17 19:15:00|1541.05|1539.45|1543.06|1541.46|1543.08|1541.48|1541.03|1539.43|0
1587151200000|2020-04-17 19:20:00|1543.08|1541.48|1542.06|1540.46|1543.09|1541.49|1542.03|1540.43|0
1587151500000|2020-04-17 19:25:00|1542.07|1540.47|1544.09|1542.49|1544.12|1542.52|1542.07|1540.47|0
1587151800000|2020-04-17 19:30:00|1544.1|1542.5|1546.11|1544.51|1546.97|1545.37|1544.09|1542.49|0
1587152100000|2020-04-17 19:35:00|1546.13|1544.53|1548.87|1547.27|1548.91|1547.31|1546.02|1544.42|0
1587152400000|2020-04-17 19:40:00|1548.89|1547.29|1547.32|1545.72|1549.53|1547.93|1546.29|1544.69|0
1587152700000|2020-04-17 19:45:00|1547.39|1545.79|1549.55|1547.95|1549.65|1548.05|1547.26|1545.66|0
1587153000000|2020-04-17 19:50:00|1549.9|1548.3|1552.25|1550.65|1553.05|1551.45|1549.9|1548.3|0
1587153300000|2020-04-17 19:55:00|1552.27|1550.67|1550.04|1548.44|1552.67|1551.07|1549.41|1547.81|0
1587153600000|2020-04-17 20:00:00|1550.44|1548.84|1550.92|1549.32|1551.78|1550.18|1548.88|1547.28|0
1587153900000|2020-04-17 20:05:00|1550.94|1549.34|1550.98|1549.38|1551.7|1550.1|1549.99|1548.39|0
1587154200000|2020-04-17 20:10:00|1550.97|1549.37|1552.53|1550.93|1553.87|1552.27|1550.86|1549.26|0
1587154500000|2020-04-17 20:15:00|1552.45|1550.85|1552.89|1551.29|1553.57|1551.97|1552.33|1550.73|0
1587154800000|2020-04-17 20:20:00|1552.85|1551.25|1552.51|1550.91|1552.85|1551.25|1552.43|1550.83|0
1587155100000|2020-04-17 20:25:00|1552.55|1550.95|1552.03|1550.43|1552.55|1550.95|1551.91|1550.31|0
1587155400000|2020-04-17 20:30:00|1552.11|1550.51|1551.51|1549.91|1553.05|1551.45|1551.41|1549.81|0
1587155700000|2020-04-17 20:35:00|1551.49|1549.89|1551.07|1549.47|1551.85|1550.25|1550.77|1549.17|0
1587156000000|2020-04-17 20:40:00|1551.05|1549.45|1551.43|1549.83|1551.87|1550.27|1550.77|1549.17|0
1587156300000|2020-04-17 20:45:00|1551.45|1549.85|1552.07|1550.47|1552.07|1550.47|1551.43|1549.83|0
1587156600000|2020-04-17 20:50:00|1552.05|1550.45|1552.29|1550.69|1552.49|1550.89|1551.87|1550.27|0
1587156900000|2020-04-17 20:55:00|1552.31|1550.71|1551.44|1549.84|1552.73|1551.13|1550.88|1549.28|0
1587333600000|2020-04-19 22:00:00|1545.05|1543.45|1542.32|1540.72|1547.87|1546.27|1542.32|1540.72|0
1587333900000|2020-04-19 22:05:00|1542.3|1540.7|1543.34|1541.74|1543.99|1542.39|1541.84|1540.24|0
1587334200000|2020-04-19 22:10:00|1543.27|1541.67|1541.56|1539.96|1543.66|1542.06|1541.26|1539.66|0
1587334500000|2020-04-19 22:15:00|1541.57|1539.97|1540.46|1538.86|1541.71|1540.11|1540.26|1538.66|0
1587334800000|2020-04-19 22:20:00|1540.48|1538.88|1538|1536.4|1540.75|1539.15|1537.61|1536.01|0
1587335100000|2020-04-19 22:25:00|1538.01|1536.41|1539.38|1537.78|1539.48|1537.88|1537.91|1536.31|0
1587335400000|2020-04-19 22:30:00|1539.34|1537.74|1539.18|1537.58|1540.1|1538.5|1538.36|1536.76|0
1587335700000|2020-04-19 22:35:00|1539.17|1537.57|1537.98|1536.38|1539.75|1538.15|1537.56|1535.96|0
1587336000000|2020-04-19 22:40:00|1537.97|1536.37|1537.81|1536.21|1538.54|1536.94|1537.3|1535.7|0
1587336300000|2020-04-19 22:45:00|1537.8|1536.2|1538.63|1537.03|1538.87|1537.27|1537.76|1536.16|0
1587336600000|2020-04-19 22:50:00|1538.65|1537.05|1539.71|1538.11|1539.81|1538.21|1538.63|1537.03|0
1587336900000|2020-04-19 22:55:00|1539.69|1538.09|1540.34|1538.74|1540.48|1538.88|1538.99|1537.39|0
1587337200000|2020-04-19 23:00:00|1540.33|1538.73|1538.91|1537.31|1540.83|1539.23|1538.8|1537.2|0
1587337500000|2020-04-19 23:05:00|1538.95|1537.35|1540.12|1538.52|1540.2|1538.6|1538.55|1536.95|0
1587337800000|2020-04-19 23:10:00|1540.2|1538.6|1541.24|1539.64|1541.24|1539.64|1540.09|1538.49|0
1587338100000|2020-04-19 23:15:00|1541.26|1539.66|1542.05|1540.45|1542.29|1540.69|1540.82|1539.22|0
1587338400000|2020-04-19 23:20:00|1542.06|1540.46|1542.71|1541.11|1542.73|1541.13|1542.05|1540.45|0
1587338700000|2020-04-19 23:25:00|1542.63|1541.03|1542.63|1541.03|1542.73|1541.13|1542.29|1540.69|0
1587339000000|2020-04-19 23:30:00|1542.65|1541.05|1542.63|1541.03|1542.93|1541.33|1542.05|1540.45|0
1587339300000|2020-04-19 23:35:00|1542.62|1541.02|1541.83|1540.23|1542.73|1541.13|1541.05|1539.45|0
1587339600000|2020-04-19 23:40:00|1541.85|1540.25|1541.39|1539.79|1541.93|1540.33|1540.61|1539.01|0
1587339900000|2020-04-19 23:45:00|1541.38|1539.78|1542.16|1540.56|1542.31|1540.71|1541.29|1539.69|0
1587340200000|2020-04-19 23:50:00|1542.15|1540.55|1540.07|1538.47|1542.16|1540.56|1539.97|1538.37|0
1587340500000|2020-04-19 23:55:00|1540.06|1538.46|1540.61|1539.01|1540.75|1539.15|1539.97|1538.37|0
1587340800000|2020-04-20 00:00:00|1540.63|1539.03|1541.23|1539.63|1542.42|1540.82|1540.63|1539.03|0
1587341100000|2020-04-20 00:05:00|1541.24|1539.64|1542.22|1540.62|1542.27|1540.67|1540.88|1539.28|0
1587341400000|2020-04-20 00:10:00|1542.2|1540.6|1542.7|1541.1|1543.1|1541.5|1541.83|1540.23|0
1587341700000|2020-04-20 00:15:00|1542.68|1541.08|1547.65|1546.05|1548.29|1546.69|1542.6|1541|0
1587342000000|2020-04-20 00:20:00|1547.66|1546.06|1546.75|1545.15|1548.57|1546.97|1545.79|1544.19|0
1587342300000|2020-04-20 00:25:00|1546.77|1545.17|1547.84|1546.24|1547.84|1546.24|1545.87|1544.27|0
1587342600000|2020-04-20 00:30:00|1547.86|1546.26|1552.66|1551.06|1552.69|1551.09|1547.86|1546.26|0
1587342900000|2020-04-20 00:35:00|1552.67|1551.07|1553.07|1551.47|1553.94|1552.34|1552.45|1550.85|0
1587343200000|2020-04-20 00:40:00|1553.06|1551.46|1552.24|1550.64|1553.06|1551.46|1551.55|1549.95|0
1587343500000|2020-04-20 00:45:00|1552.25|1550.65|1555.97|1554.37|1556.57|1554.97|1551.58|1549.98|0
1587343800000|2020-04-20 00:50:00|1555.98|1554.38|1554.94|1553.34|1555.98|1554.38|1554.21|1552.61|0
1587344100000|2020-04-20 00:55:00|1554.93|1553.33|1555.6|1554|1556.12|1554.52|1554.47|1552.87|0
1587344400000|2020-04-20 01:00:00|1555.58|1553.98|1552.25|1550.65|1555.6|1554|1552.22|1550.62|0
1587344700000|2020-04-20 01:05:00|1552.24|1550.64|1550.76|1549.16|1552.27|1550.67|1549.81|1548.21|0
1587345000000|2020-04-20 01:10:00|1550.75|1549.15|1550.26|1548.66|1550.78|1549.18|1548.78|1547.18|0
1587345300000|2020-04-20 01:15:00|1550.27|1548.67|1550.18|1548.58|1550.66|1549.06|1548.75|1547.15|0
1587345600000|2020-04-20 01:20:00|1550.19|1548.59|1549.18|1547.58|1550.64|1549.04|1548.7|1547.1|0
1587345900000|2020-04-20 01:25:00|1549.19|1547.59|1549.1|1547.5|1549.89|1548.29|1548.88|1547.28|0
1587346200000|2020-04-20 01:30:00|1549.12|1547.52|1547.28|1545.68|1549.58|1547.98|1547.2|1545.6|0
1587346500000|2020-04-20 01:35:00|1547.43|1545.83|1547.39|1545.79|1547.46|1545.86|1545.74|1544.14|0
1587346800000|2020-04-20 01:40:00|1547.38|1545.78|1546.01|1544.41|1547.4|1545.8|1545.21|1543.61|0
1587347100000|2020-04-20 01:45:00|1545.95|1544.35|1548.93|1547.33|1549.19|1547.59|1545.79|1544.19|0
1587347400000|2020-04-20 01:50:00|1548.92|1547.32|1549.44|1547.84|1549.45|1547.85|1548.2|1546.6|0
1587347700000|2020-04-20 01:55:00|1549.45|1547.85|1549.71|1548.11|1549.72|1548.12|1549.21|1547.61|0
1587348000000|2020-04-20 02:00:00|1549.72|1548.12|1551.12|1549.52|1551.66|1550.06|1549.72|1548.12|0
1587348300000|2020-04-20 02:05:00|1551.13|1549.53|1550.62|1549.02|1551.64|1550.04|1550.15|1548.55|0
1587348600000|2020-04-20 02:10:00|1550.61|1549.01|1550.82|1549.22|1551.09|1549.49|1549.17|1547.57|0
1587348900000|2020-04-20 02:15:00|1550.89|1549.29|1552.07|1550.47|1552.5|1550.9|1550.55|1548.95|0
1587349200000|2020-04-20 02:20:00|1552.05|1550.45|1552.33|1550.73|1552.76|1551.16|1551.56|1549.96|0
1587349500000|2020-04-20 02:25:00|1552.35|1550.75|1552.42|1550.82|1553.41|1551.81|1552.19|1550.59|0
1587349800000|2020-04-20 02:30:00|1552.41|1550.81|1551.26|1549.66|1552.41|1550.81|1550.8|1549.2|0
1587350100000|2020-04-20 02:35:00|1551.28|1549.68|1550.01|1548.41|1551.49|1549.89|1549.77|1548.17|0
1587350400000|2020-04-20 02:40:00|1550|1548.4|1552.16|1550.56|1552.65|1551.05|1549.47|1547.87|0
1587350700000|2020-04-20 02:45:00|1552.15|1550.55|1548.66|1547.06|1552.39|1550.79|1548.16|1546.56|0
1587351000000|2020-04-20 02:50:00|1548.64|1547.04|1551.55|1549.95|1552.04|1550.44|1548.41|1546.81|0
1587351300000|2020-04-20 02:55:00|1551.54|1549.94|1552.12|1550.52|1552.57|1550.97|1551.1|1549.5|0
1587351600000|2020-04-20 03:00:00|1552.11|1550.51|1553.09|1551.49|1553.15|1551.55|1551.16|1549.56|0
1587351900000|2020-04-20 03:05:00|1553.1|1551.5|1552.88|1551.28|1553.1|1551.5|1551.64|1550.04|0
1587352200000|2020-04-20 03:10:00|1552.87|1551.27|1553.12|1551.52|1553.16|1551.56|1552.13|1550.53|0
1587352500000|2020-04-20 03:15:00|1553.13|1551.53|1555.29|1553.69|1555.52|1553.92|1553.12|1551.52|0
1587352800000|2020-04-20 03:20:00|1555.28|1553.68|1554.74|1553.14|1555.76|1554.16|1554.53|1552.93|0
1587353100000|2020-04-20 03:25:00|1554.73|1553.13|1555.08|1553.48|1555.92|1554.32|1554.08|1552.48|0
1587353400000|2020-04-20 03:30:00|1555.02|1553.42|1555.43|1553.83|1557.58|1555.98|1554.4|1552.8|0
1587353700000|2020-04-20 03:35:00|1555.42|1553.82|1554.52|1552.92|1555.72|1554.12|1554.49|1552.89|0
1587354000000|2020-04-20 03:40:00|1554.51|1552.91|1555|1553.4|1555.02|1553.42|1554.49|1552.89|0
1587354300000|2020-04-20 03:45:00|1554.99|1553.39|1553.74|1552.14|1555.01|1553.41|1553.09|1551.49|0
1587354600000|2020-04-20 03:50:00|1553.75|1552.15|1554.94|1553.34|1555.41|1553.81|1553.49|1551.89|0
1587354900000|2020-04-20 03:55:00|1554.96|1553.36|1557.62|1556.02|1557.85|1556.25|1554.96|1553.36|0
1587355200000|2020-04-20 04:00:00|1557.61|1556.01|1556.81|1555.21|1557.62|1556.02|1556.81|1555.21|0
1587355500000|2020-04-20 04:05:00|1556.8|1555.2|1558.28|1556.68|1558.54|1556.94|1556.6|1555|0
1587355800000|2020-04-20 04:10:00|1558.29|1556.69|1557.36|1555.76|1558.39|1556.79|1556.64|1555.04|0
1587356100000|2020-04-20 04:15:00|1557.35|1555.75|1556.98|1555.38|1557.63|1556.03|1556.31|1554.71|0
1587356400000|2020-04-20 04:20:00|1557.04|1555.44|1558.3|1556.7|1558.81|1557.21|1557.04|1555.44|0
1587356700000|2020-04-20 04:25:00|1558.29|1556.69|1557.81|1556.21|1558.52|1556.92|1557.31|1555.71|0
1587357000000|2020-04-20 04:30:00|1557.82|1556.22|1558.41|1556.81|1558.87|1557.27|1557.38|1555.78|0
1587357300000|2020-04-20 04:35:00|1558.4|1556.8|1557.91|1556.31|1558.9|1557.3|1557.9|1556.3|0
1587357600000|2020-04-20 04:40:00|1557.92|1556.32|1556.93|1555.33|1558.12|1556.52|1556.91|1555.31|0
1587357900000|2020-04-20 04:45:00|1556.94|1555.34|1555.16|1553.56|1556.99|1555.39|1554.69|1553.09|0
1587358200000|2020-04-20 04:50:00|1555.17|1553.57|1555|1553.4|1555.64|1554.04|1554.03|1552.43|0
1587358500000|2020-04-20 04:55:00|1554.99|1553.39|1554.61|1553.01|1555.5|1553.9|1554.12|1552.52|0
1587358800000|2020-04-20 05:00:00|1554.6|1553|1554.03|1552.43|1555.08|1553.48|1554.03|1552.43|0
1587359100000|2020-04-20 05:05:00|1554.04|1552.44|1552.5|1550.9|1554.04|1552.44|1552.5|1550.9|0
1587359400000|2020-04-20 05:10:00|1552.52|1550.92|1552.17|1550.57|1553.88|1552.28|1551.69|1550.09|0
1587359700000|2020-04-20 05:15:00|1552.24|1550.64|1552.18|1550.58|1552.44|1550.84|1551.42|1549.82|0
1587360000000|2020-04-20 05:20:00|1552.19|1550.59|1552.8|1551.2|1553.78|1552.18|1552.12|1550.52|0
1587360300000|2020-04-20 05:25:00|1552.81|1551.21|1553.25|1551.65|1553.26|1551.66|1552.78|1551.18|0
1587360600000|2020-04-20 05:30:00|1553.24|1551.64|1553.42|1551.82|1554.48|1552.88|1553.24|1551.64|0
1587360900000|2020-04-20 05:35:00|1553.43|1551.83|1550.5|1548.9|1553.72|1552.12|1550.24|1548.64|0
1587361200000|2020-04-20 05:40:00|1550.51|1548.91|1549.98|1548.38|1552.17|1550.57|1549.72|1548.12|0
1587361500000|2020-04-20 05:45:00|1550.04|1548.44|1551.33|1549.73|1551.55|1549.95|1549.64|1548.04|0
1587361800000|2020-04-20 05:50:00|1551.32|1549.72|1548.06|1546.46|1551.6|1550|1548.03|1546.43|0
1587362100000|2020-04-20 05:55:00|1548.05|1546.45|1546.71|1545.11|1548.52|1546.92|1546.46|1544.86|0
1587362400000|2020-04-20 06:00:00|1546.68|1545.08|1544.57|1542.97|1549.04|1547.44|1544.11|1542.51|0
1587362700000|2020-04-20 06:05:00|1544.36|1542.76|1546.3|1544.7|1546.74|1545.14|1542.53|1540.93|0
1587363000000|2020-04-20 06:10:00|1546.29|1544.69|1546.55|1544.95|1547.74|1546.14|1545.81|1544.21|0
1587363300000|2020-04-20 06:15:00|1546.56|1544.96|1548.39|1546.79|1548.86|1547.26|1545.67|1544.07|0
1587363600000|2020-04-20 06:20:00|1548.38|1546.78|1548.7|1547.1|1548.93|1547.33|1547.4|1545.8|0
1587363900000|2020-04-20 06:25:00|1548.63|1547.03|1548.55|1546.95|1548.7|1547.1|1547.06|1545.46|0
1587364200000|2020-04-20 06:30:00|1548.59|1546.99|1545.81|1544.21|1549.03|1547.43|1544.81|1543.21|42
1587364500000|2020-04-20 06:35:00|1545.69|1544.09|1546.94|1545.34|1547.44|1545.84|1545.69|1544.09|32
1587364800000|2020-04-20 06:40:00|1546.81|1545.21|1547.44|1545.84|1547.69|1546.09|1546.81|1545.21|16
1587365100000|2020-04-20 06:45:00|1547.31|1545.71|1547.69|1546.09|1547.69|1546.09|1547.31|1545.71|6
1587365400000|2020-04-20 06:50:00|1547.56|1545.96|1548.19|1546.59|1548.94|1547.34|1547.56|1545.96|14
1587365700000|2020-04-20 06:55:00|1549.74|1548.14|1550.9|1549.3|1551.2|1549.6|1548.51|1546.91|0
1587366000000|2020-04-20 07:00:00|1550.75|1549.15|1545.06|1544.46|1551.63|1550.71|1542.69|1542.09|3886
1587366300000|2020-04-20 07:05:00|1544.94|1544.34|1542.19|1541.59|1547.69|1547.09|1540.44|1539.84|2751
1587366600000|2020-04-20 07:10:00|1542.31|1541.71|1538.31|1537.71|1542.94|1542.34|1537.44|1536.84|1780
1587366900000|2020-04-20 07:15:00|1538.44|1537.84|1532.06|1531.46|1538.44|1537.84|1531.94|1531.34|1777
1587367200000|2020-04-20 07:20:00|1531.94|1531.34|1534.19|1533.59|1534.94|1534.34|1530.44|1529.84|2844
1587367500000|2020-04-20 07:25:00|1534.31|1533.71|1533.56|1532.96|1535.31|1534.71|1532.44|1531.84|1216
1587367800000|2020-04-20 07:30:00|1533.44|1532.84|1537.69|1537.09|1539.69|1539.09|1533.44|1532.84|1500
1587368100000|2020-04-20 07:35:00|1537.94|1537.34|1536.19|1535.59|1538.44|1537.84|1534.94|1534.34|826
1587368400000|2020-04-20 07:40:00|1536.31|1535.71|1536.94|1536.34|1539.44|1538.84|1536.19|1535.59|697
1587368700000|2020-04-20 07:45:00|1537.06|1536.46|1537.69|1537.09|1538.69|1538.09|1536.56|1535.96|701
1587369000000|2020-04-20 07:50:00|1537.56|1536.96|1539.69|1539.09|1540.19|1539.59|1536.69|1536.09|935
1587369300000|2020-04-20 07:55:00|1539.81|1539.21|1539.19|1538.59|1540.31|1539.71|1537.94|1537.34|600
1587369600000|2020-04-20 08:00:00|1539.31|1538.71|1540.56|1539.96|1541.69|1541.09|1538.69|1538.09|636
1587369900000|2020-04-20 08:05:00|1540.69|1540.09|1538.81|1538.21|1542.06|1541.46|1537.69|1537.09|954
1587370200000|2020-04-20 08:10:00|1538.69|1538.09|1537.06|1536.46|1538.69|1538.09|1536.94|1536.34|978
1587370500000|2020-04-20 08:15:00|1537.19|1536.59|1535.69|1535.09|1537.19|1536.59|1534.94|1534.34|868
1587370800000|2020-04-20 08:20:00|1535.81|1535.21|1532.31|1531.71|1536.06|1535.46|1532.19|1531.59|860
1587371100000|2020-04-20 08:25:00|1532.19|1531.59|1533.69|1533.09|1534.56|1533.96|1531.94|1531.34|745
1587371400000|2020-04-20 08:30:00|1533.81|1533.21|1530.31|1529.71|1534.06|1533.46|1530.19|1529.59|993
1587371700000|2020-04-20 08:35:00|1530.19|1529.59|1531.19|1530.59|1531.94|1531.34|1530.19|1529.59|707
1587372000000|2020-04-20 08:40:00|1531.06|1530.46|1532.44|1531.84|1532.69|1532.09|1530.69|1530.09|541
1587372300000|2020-04-20 08:45:00|1532.56|1531.96|1534.19|1533.59|1535.19|1534.59|1531.94|1531.34|934
1587372600000|2020-04-20 08:50:00|1534.31|1533.71|1533.94|1533.34|1534.81|1534.21|1533.44|1532.84|730
1587372900000|2020-04-20 08:55:00|1534.06|1533.46|1534.69|1534.09|1535.44|1534.84|1533.44|1532.84|512
1587373200000|2020-04-20 09:00:00|1534.81|1534.21|1535.44|1534.84|1536.19|1535.59|1534.69|1534.09|389
1587373500000|2020-04-20 09:05:00|1535.56|1534.96|1535.44|1534.84|1535.94|1535.34|1534.19|1533.59|312
1587373800000|2020-04-20 09:10:00|1535.56|1534.96|1535.94|1535.34|1535.94|1535.34|1534.31|1533.71|329
1587374100000|2020-04-20 09:15:00|1536.06|1535.46|1535.69|1535.09|1536.56|1535.96|1535.19|1534.59|395
1587374400000|2020-04-20 09:20:00|1535.56|1534.96|1534.56|1533.96|1536.44|1535.84|1534.56|1533.96|418
1587374700000|2020-04-20 09:25:00|1534.44|1533.84|1535.94|1535.34|1535.94|1535.34|1533.94|1533.34|547
1587375000000|2020-04-20 09:30:00|1536.06|1535.46|1536.19|1535.59|1538.19|1537.59|1533.31|1532.71|1695
1587375300000|2020-04-20 09:35:00|1536.44|1535.84|1535.69|1535.09|1536.94|1536.34|1534.44|1533.84|613
1587375600000|2020-04-20 09:40:00|1535.81|1535.21|1537.44|1536.84|1537.44|1536.84|1535.19|1534.59|682
1587375900000|2020-04-20 09:45:00|1537.56|1536.96|1536.69|1536.09|1537.69|1537.09|1536.06|1535.46|523
1587376200000|2020-04-20 09:50:00|1536.81|1536.21|1536.19|1535.59|1537.69|1537.09|1535.94|1535.34|533
1587376500000|2020-04-20 09:55:00|1536.06|1535.46|1535.44|1534.84|1536.44|1535.84|1534.56|1533.96|519
1587376800000|2020-04-20 10:00:00|1535.56|1534.96|1534.94|1534.34|1536.44|1535.84|1534.44|1533.84|427
1587377100000|2020-04-20 10:05:00|1535.06|1534.46|1532.44|1531.84|1535.81|1535.21|1532.44|1531.84|524
1587377400000|2020-04-20 10:10:00|1532.69|1532.09|1532.94|1532.34|1534.31|1533.71|1532.31|1531.71|537
1587377700000|2020-04-20 10:15:00|1533.06|1532.46|1532.44|1531.84|1534.19|1533.59|1532.44|1531.84|588
1587378000000|2020-04-20 10:20:00|1532.56|1531.96|1529.44|1528.84|1533.31|1532.71|1528.94|1528.34|680
1587378300000|2020-04-20 10:25:00|1529.19|1528.59|1528.94|1528.34|1530.44|1529.84|1527.94|1527.34|1024
1587378600000|2020-04-20 10:30:00|1528.81|1528.21|1529.44|1528.84|1531.69|1531.09|1528.81|1528.21|619
1587378900000|2020-04-20 10:35:00|1529.69|1529.09|1528.94|1528.34|1530.19|1529.59|1528.31|1527.71|476
1587379200000|2020-04-20 10:40:00|1528.81|1528.21|1528.44|1527.84|1530.19|1529.59|1527.94|1527.34|443
1587379500000|2020-04-20 10:45:00|1528.56|1527.96|1529.06|1528.46|1529.56|1528.96|1528.44|1527.84|318
1587379800000|2020-04-20 10:50:00|1529.19|1528.59|1527.44|1526.84|1529.19|1528.59|1526.94|1526.34|516
1587380100000|2020-04-20 10:55:00|1527.31|1526.71|1527.69|1527.09|1529.19|1528.59|1526.94|1526.34|496
1587380400000|2020-04-20 11:00:00|1527.94|1527.34|1528.44|1527.84|1528.94|1528.34|1526.94|1526.34|375
1587380700000|2020-04-20 11:05:00|1528.31|1527.71|1527.44|1526.84|1528.69|1528.09|1527.06|1526.46|491
1587381000000|2020-04-20 11:10:00|1527.31|1526.71|1526.19|1525.59|1528.69|1528.09|1525.94|1525.34|856
1587381300000|2020-04-20 11:15:00|1526.06|1525.46|1523.69|1523.09|1526.06|1525.46|1522.94|1522.34|839
1587381600000|2020-04-20 11:20:00|1523.56|1522.96|1523.06|1522.46|1523.69|1523.09|1521.56|1520.96|795
1587381900000|2020-04-20 11:25:00|1522.94|1522.34|1522.06|1521.46|1524.69|1524.09|1522.06|1521.46|713
1587382200000|2020-04-20 11:30:00|1521.94|1521.34|1523.44|1522.84|1525.06|1524.46|1520.56|1519.96|1096
1587382500000|2020-04-20 11:35:00|1523.56|1522.96|1522.94|1522.34|1523.69|1523.09|1522.44|1521.84|472
1587382800000|2020-04-20 11:40:00|1523.01|1522.41|1522.26|1521.66|1523.13|1522.53|1521.26|1520.66|387
1587383100000|2020-04-20 11:45:00|1522.38|1521.78|1520.26|1519.66|1523.63|1523.03|1519.26|1518.66|885
1587383400000|2020-04-20 11:50:00|1520.13|1519.53|1519.63|1519.03|1520.26|1519.66|1517.88|1517.28|739
1587383700000|2020-04-20 11:55:00|1519.51|1518.91|1519.51|1518.91|1520.01|1519.41|1518.26|1517.66|601
1587384000000|2020-04-20 12:00:00|1519.76|1519.16|1521.26|1520.66|1522.51|1521.91|1519.76|1519.16|807
1587384300000|2020-04-20 12:05:00|1521.38|1520.78|1521.63|1521.03|1523.01|1522.41|1520.01|1519.41|802
1587384600000|2020-04-20 12:10:00|1521.76|1521.16|1522.51|1521.91|1523.88|1523.28|1520.76|1520.16|837
1587384900000|2020-04-20 12:15:00|1522.63|1522.03|1523.76|1523.16|1524.26|1523.66|1522.26|1521.66|723
1587385200000|2020-04-20 12:20:00|1523.88|1523.28|1525.01|1524.41|1525.26|1524.66|1522.01|1521.41|891
1587385500000|2020-04-20 12:25:00|1525.13|1524.53|1526.01|1525.41|1526.88|1526.28|1525.01|1524.41|681
1587385800000|2020-04-20 12:30:00|1525.88|1525.28|1523.26|1522.66|1526.26|1525.66|1522.76|1522.16|834
1587386100000|2020-04-20 12:35:00|1523.38|1522.78|1524.76|1524.16|1524.88|1524.28|1523.01|1522.41|280
1587386400000|2020-04-20 12:40:00|1524.63|1524.03|1524.51|1523.91|1526.01|1525.41|1524.26|1523.66|577
1587386700000|2020-04-20 12:45:00|1524.63|1524.03|1526.01|1525.41|1526.26|1525.66|1524.26|1523.66|325
1587387000000|2020-04-20 12:50:00|1525.76|1525.16|1524.01|1523.41|1526.01|1525.41|1523.51|1522.91|537
1587387300000|2020-04-20 12:55:00|1523.88|1523.28|1525.26|1524.66|1526.26|1525.66|1523.88|1523.28|589
1587387600000|2020-04-20 13:00:00|1525.38|1524.78|1527.01|1526.41|1527.26|1526.66|1524.63|1524.03|628
1587387900000|2020-04-20 13:05:00|1526.88|1526.28|1527.01|1526.41|1527.13|1526.53|1525.51|1524.91|560
1587388200000|2020-04-20 13:10:00|1526.76|1526.16|1525.26|1524.66|1527.26|1526.66|1524.76|1524.16|656
1587388500000|2020-04-20 13:15:00|1525.38|1524.78|1525.88|1525.28|1526.26|1525.66|1523.88|1523.28|581
1587388800000|2020-04-20 13:20:00|1526.01|1525.41|1526.51|1525.91|1527.26|1526.66|1525.76|1525.16|802
1587389100000|2020-04-20 13:25:00|1526.63|1526.03|1527.76|1527.16|1529.01|1528.41|1526.63|1526.03|783
1587389400000|2020-04-20 13:30:00|1527.63|1527.03|1526.01|1525.41|1528.26|1527.66|1525.63|1525.03|1796
1587389700000|2020-04-20 13:35:00|1525.76|1525.16|1527.76|1527.16|1529.51|1528.91|1525.76|1525.16|922
1587390000000|2020-04-20 13:40:00|1527.88|1527.28|1529.26|1528.66|1529.76|1529.16|1527.01|1526.41|1214
1587390300000|2020-04-20 13:45:00|1529.38|1528.78|1533.26|1532.66|1534.26|1533.66|1529.01|1528.41|1665
1587390600000|2020-04-20 13:50:00|1533.38|1532.78|1532.63|1532.03|1534.01|1533.41|1532.01|1531.41|1438
1587390900000|2020-04-20 13:55:00|1532.76|1532.16|1533.76|1533.16|1534.76|1534.16|1532.01|1531.41|1713
1587391200000|2020-04-20 14:00:00|1533.88|1533.28|1536.13|1535.53|1536.76|1536.16|1532.63|1532.03|1470
1587391500000|2020-04-20 14:05:00|1536.26|1535.66|1534.51|1533.91|1536.26|1535.66|1533.51|1532.91|2333
1587391800000|2020-04-20 14:10:00|1534.38|1533.78|1535.13|1534.53|1536.01|1535.41|1534.01|1533.41|886
1587392100000|2020-04-20 14:15:00|1535.01|1534.41|1535.26|1534.66|1535.76|1535.16|1533.88|1533.28|1243
1587392400000|2020-04-20 14:20:00|1535.01|1534.41|1535.88|1535.28|1536.01|1535.41|1533.88|1533.28|759
1587392700000|2020-04-20 14:25:00|1535.76|1535.16|1535.76|1535.16|1537.51|1536.91|1535.63|1535.03|1313
1587393000000|2020-04-20 14:30:00|1535.51|1534.91|1534.26|1533.66|1536.51|1535.91|1534.26|1533.66|1027
1587393300000|2020-04-20 14:35:00|1534.38|1533.78|1533.76|1533.16|1534.76|1534.16|1533.51|1532.91|770
1587393600000|2020-04-20 14:40:00|1533.63|1533.03|1536.71|1536.21|1536.71|1536.21|1533.63|1533.03|910
1587393900000|2020-04-20 14:45:00|1536.58|1536.08|1537.96|1537.46|1538.96|1538.46|1536.46|1535.96|1225
1587394200000|2020-04-20 14:50:00|1537.83|1537.33|1538.21|1537.71|1538.96|1538.46|1537.71|1537.21|1050
1587394500000|2020-04-20 14:55:00|1538.08|1537.58|1538.83|1538.33|1540.71|1540.21|1538.08|1537.58|1339
1587394800000|2020-04-20 15:00:00|1538.71|1538.21|1538.71|1538.21|1539.71|1539.21|1537.46|1536.96|1431
1587395100000|2020-04-20 15:05:00|1538.83|1538.33|1538.91|1538.41|1539.96|1539.46|1537.96|1537.46|1124
1587395400000|2020-04-20 15:10:00|1538.79|1538.29|1537.79|1537.29|1539.54|1539.04|1537.04|1536.54|1571
1587395700000|2020-04-20 15:15:00|1537.66|1537.16|1537.66|1537.16|1537.79|1537.29|1536.04|1535.54|1420
1587396000000|2020-04-20 15:20:00|1537.54|1537.04|1540.38|1538.88|1540.79|1540.29|1537.54|1537.04|2129
1587396300000|2020-04-20 15:25:00|1540.36|1538.86|1541.2|1539.7|1542.22|1540.72|1540.28|1538.78|640
1587396600000|2020-04-20 15:30:00|1540.91|1539.41|1543.73|1542.23|1543.73|1542.23|1540.52|1539.02|145
1587396900000|2020-04-20 15:35:00|1543.98|1542.48|1546.61|1545.11|1546.98|1545.48|1543.98|1542.48|625
1587397200000|2020-04-20 15:40:00|1546.48|1544.98|1546.36|1544.86|1546.73|1545.23|1545.36|1543.86|51
1587397500000|2020-04-20 15:45:00|1546.48|1544.98|1547.36|1545.86|1547.61|1546.11|1546.23|1544.73|1583
1587397800000|2020-04-20 15:50:00|1547.23|1545.73|1546.48|1544.98|1547.86|1546.36|1546.48|1544.98|64
1587398100000|2020-04-20 15:55:00|1546.61|1545.11|1547.86|1546.36|1547.86|1546.36|1546.61|1545.11|34
1587398400000|2020-04-20 16:00:00|1547.87|1546.37|1545.11|1543.61|1547.9|1546.4|1545.08|1543.58|0
1587398700000|2020-04-20 16:05:00|1545.12|1543.62|1546.59|1545.09|1546.62|1545.12|1545.11|1543.61|0
1587399000000|2020-04-20 16:10:00|1546.72|1545.22|1544.45|1542.95|1547.06|1545.56|1544.42|1542.92|0
1587399300000|2020-04-20 16:15:00|1544.43|1542.93|1545.33|1543.83|1545.91|1544.41|1544.43|1542.93|0
1587399600000|2020-04-20 16:20:00|1545.34|1543.84|1545.19|1543.69|1545.88|1544.38|1544.25|1542.75|0
1587399900000|2020-04-20 16:25:00|1545.21|1543.71|1544.2|1542.7|1545.77|1544.27|1544.17|1542.67|0
1587400200000|2020-04-20 16:30:00|1544.21|1542.71|1546.23|1544.73|1546.25|1544.75|1544.17|1542.67|0
1587400500000|2020-04-20 16:35:00|1546.25|1544.75|1546.29|1544.79|1546.8|1545.3|1545.72|1544.22|0
1587400800000|2020-04-20 16:40:00|1546.28|1544.78|1545.77|1544.27|1546.77|1545.27|1545.75|1544.25|0
1587401100000|2020-04-20 16:45:00|1545.75|1544.25|1546.76|1545.26|1546.77|1545.27|1545.69|1544.19|0
1587401400000|2020-04-20 16:50:00|1546.77|1545.27|1544.77|1543.27|1546.77|1545.27|1544.75|1543.25|0
1587401700000|2020-04-20 16:55:00|1544.79|1543.29|1544.23|1542.73|1545.28|1543.78|1544.21|1542.71|0
1587402000000|2020-04-20 17:00:00|1544.24|1542.74|1541.55|1540.05|1544.25|1542.75|1541.08|1539.58|0
1587402300000|2020-04-20 17:05:00|1541.57|1540.07|1542.51|1541.01|1542.55|1541.05|1541.12|1539.62|0
1587402600000|2020-04-20 17:10:00|1542.52|1541.02|1540.99|1539.49|1542.57|1541.07|1540.97|1539.47|0
1587402900000|2020-04-20 17:15:00|1541|1539.5|1541.08|1539.58|1541.59|1540.09|1540.53|1539.03|0
1587403200000|2020-04-20 17:20:00|1541.06|1539.56|1539.88|1538.38|1541.54|1540.04|1539.86|1538.36|0
1587403500000|2020-04-20 17:25:00|1539.86|1538.36|1541.02|1539.52|1541.05|1539.55|1539.86|1538.36|0
1587403800000|2020-04-20 17:30:00|1541.03|1539.53|1540.19|1538.69|1541.06|1539.56|1539.47|1537.97|0
1587404100000|2020-04-20 17:35:00|1540.48|1538.98|1540.91|1539.41|1540.92|1539.42|1538.54|1537.04|0
1587404400000|2020-04-20 17:40:00|1540.92|1539.42|1541.34|1539.84|1541.97|1540.47|1540.91|1539.41|0
1587404700000|2020-04-20 17:45:00|1541.2|1539.7|1540.62|1539.12|1541.38|1539.88|1539.97|1538.47|0
1587405000000|2020-04-20 17:50:00|1540.77|1539.27|1541.88|1540.38|1541.94|1540.44|1540.32|1538.82|0
1587405300000|2020-04-20 17:55:00|1541.89|1540.39|1541.41|1539.91|1541.91|1540.41|1540.44|1538.94|0
1587405600000|2020-04-20 18:00:00|1541.28|1539.78|1541.49|1539.99|1542.02|1540.52|1540.39|1538.89|0
1587405900000|2020-04-20 18:05:00|1541.5|1540|1540.53|1539.03|1542.01|1540.51|1540.51|1539.01|0
1587406200000|2020-04-20 18:10:00|1540.52|1539.02|1537.37|1535.87|1540.6|1539.1|1537.34|1535.84|0
1587406500000|2020-04-20 18:15:00|1537.38|1535.88|1535.33|1533.83|1538.29|1536.79|1534.86|1533.36|0
1587406800000|2020-04-20 18:20:00|1535.47|1533.97|1532.94|1531.44|1535.83|1534.33|1532.94|1531.44|0
1587407100000|2020-04-20 18:25:00|1532.96|1531.46|1529.7|1528.2|1533.14|1531.64|1529.65|1528.15|0
1587407400000|2020-04-20 18:30:00|1529.68|1528.18|1532.71|1531.21|1533.74|1532.24|1529.68|1528.18|0
1587407700000|2020-04-20 18:35:00|1532.7|1531.2|1532.44|1530.94|1534.66|1533.16|1532.19|1530.69|0
1587408000000|2020-04-20 18:40:00|1532.73|1531.23|1532.27|1530.77|1533.27|1531.77|1530.72|1529.22|0
1587408300000|2020-04-20 18:45:00|1532.26|1530.76|1534.1|1532.6|1534.13|1532.63|1530.32|1528.82|0
1587408600000|2020-04-20 18:50:00|1534.08|1532.58|1529.65|1528.15|1534.1|1532.6|1529.63|1528.13|0
1587408900000|2020-04-20 18:55:00|1529.71|1528.21|1525.61|1524.11|1530.12|1528.62|1525.1|1523.6|0
1587409200000|2020-04-20 19:00:00|1525.63|1524.13|1529.16|1527.66|1531.21|1529.71|1525.61|1524.11|0
1587409500000|2020-04-20 19:05:00|1529.18|1527.68|1527.39|1525.89|1529.18|1527.68|1526.1|1524.6|0
1587409800000|2020-04-20 19:10:00|1527.41|1525.91|1528.19|1526.69|1529.21|1527.71|1526.68|1525.18|0
1587410100000|2020-04-20 19:15:00|1528.16|1526.66|1526.32|1524.82|1528.89|1527.39|1526.32|1524.82|0
1587410400000|2020-04-20 19:20:00|1526.33|1524.83|1528.45|1526.95|1528.48|1526.98|1525.87|1524.37|0
1587410700000|2020-04-20 19:25:00|1528.44|1526.94|1529.59|1528.09|1529.97|1528.47|1526.87|1525.37|0
1587411000000|2020-04-20 19:30:00|1529.61|1528.11|1532.28|1530.78|1532.76|1531.26|1528.49|1526.99|0
1587411300000|2020-04-20 19:35:00|1532.27|1530.77|1529|1527.5|1532.28|1530.78|1529|1527.5|0
1587411600000|2020-04-20 19:40:00|1529.02|1527.52|1529.62|1528.12|1530.49|1528.99|1527.51|1526.01|0
1587411900000|2020-04-20 19:45:00|1529.6|1528.1|1528.72|1527.22|1530.16|1528.66|1527.55|1526.05|0
1587412200000|2020-04-20 19:50:00|1528.57|1527.07|1527.09|1525.59|1528.7|1527.2|1525.43|1523.93|0
1587412500000|2020-04-20 19:55:00|1527.1|1525.6|1527.36|1525.86|1528.18|1526.68|1524.63|1523.13|0
1587412800000|2020-04-20 20:00:00|1527.41|1525.91|1526.73|1525.23|1528.04|1526.54|1526.47|1524.97|0
1587413100000|2020-04-20 20:05:00|1526.71|1525.21|1522.68|1521.18|1526.71|1525.21|1522.5|1521|0
1587413400000|2020-04-20 20:10:00|1522.66|1521.16|1523.31|1521.81|1524.94|1523.44|1522.66|1521.16|0
1587413700000|2020-04-20 20:15:00|1523.29|1521.79|1523.4|1521.9|1523.44|1521.94|1523.09|1521.59|0
1587414000000|2020-04-20 20:20:00|1523.36|1521.86|1523.47|1521.97|1523.68|1522.18|1523.32|1521.82|0
1587414300000|2020-04-20 20:25:00|1523.55|1522.05|1523.69|1522.19|1523.79|1522.29|1523.55|1522.05|0
1587414600000|2020-04-20 20:30:00|1523.81|1522.31|1525.37|1523.87|1525.7|1524.2|1523.17|1521.67|0
1587414900000|2020-04-20 20:35:00|1525.39|1523.89|1524.52|1523.02|1525.93|1524.43|1524.38|1522.88|0
1587415200000|2020-04-20 20:40:00|1524.54|1523.04|1526.03|1524.53|1526.27|1524.77|1524.54|1523.04|0
1587415500000|2020-04-20 20:45:00|1526.05|1524.55|1525.49|1523.99|1526.71|1525.21|1525.05|1523.55|0
1587415800000|2020-04-20 20:50:00|1525.47|1523.97|1526.27|1524.77|1526.27|1524.77|1525.29|1523.79|0
1587416100000|2020-04-20 20:55:00|1526.25|1524.75|1525.74|1524.24|1526.74|1525.24|1525.66|1524.16|0
1587416400000|2020-04-20 21:00:00|1525.94|1524.44|1526.27|1524.77|1526.27|1524.77|1525.79|1524.29|0
1587416700000|2020-04-20 21:05:00|1526.23|1524.73|1525.89|1524.39|1526.23|1524.73|1525.81|1524.31|0
1587417000000|2020-04-20 21:10:00|1526.01|1524.51|1525.97|1524.47|1526.13|1524.63|1525.93|1524.43|0
1587417300000|2020-04-20 21:15:00|1526.01|1524.51|1526.01|1524.51|1526.13|1524.63|1525.97|1524.47|0
1587417600000|2020-04-20 21:20:00|1526.09|1524.59|1526.31|1524.81|1526.31|1524.81|1526.01|1524.51|0
1587417900000|2020-04-20 21:25:00|1526.19|1524.69|1526.07|1524.57|1526.19|1524.69|1525.91|1524.41|0
1587418200000|2020-04-20 21:30:00|1526.03|1524.53|1526.03|1524.53|1526.07|1524.57|1525.99|1524.49|0
1587418500000|2020-04-20 21:35:00|1525.99|1524.49|1526.48|1524.98|1526.48|1524.98|1525.91|1524.41|0
1587418800000|2020-04-20 21:40:00|1526.53|1525.03|1526.49|1524.99|1526.57|1525.07|1526.45|1524.95|0
1587419100000|2020-04-20 21:45:00|1526.45|1524.95|1526.37|1524.87|1526.53|1525.03|1526.33|1524.83|0
1587419400000|2020-04-20 21:50:00|1526.33|1524.83|1526.41|1524.91|1526.49|1524.99|1526.33|1524.83|0
1587419700000|2020-04-20 21:55:00|1526.37|1524.87|1526.01|1524.51|1526.41|1524.91|1525.85|1524.35|0
1587420000000|2020-04-20 22:00:00|1525.75|1524.25|1526.94|1525.44|1528.38|1526.88|1524.59|1523.09|0
1587420300000|2020-04-20 22:05:00|1527|1525.5|1526.3|1524.8|1527.41|1525.91|1525.67|1524.17|0
1587420600000|2020-04-20 22:10:00|1526.31|1524.81|1525.91|1524.41|1526.79|1525.29|1525.81|1524.31|0
1587420900000|2020-04-20 22:15:00|1525.92|1524.42|1525.43|1523.93|1526.45|1524.95|1525.43|1523.93|0
1587421200000|2020-04-20 22:20:00|1525.44|1523.94|1526.57|1525.07|1526.95|1525.45|1525.44|1523.94|0
1587421500000|2020-04-20 22:25:00|1526.56|1525.06|1526.46|1524.96|1526.75|1525.25|1525.73|1524.23|0
1587421800000|2020-04-20 22:30:00|1526.45|1524.95|1529.93|1528.43|1532.35|1530.85|1526.41|1524.91|0
1587422100000|2020-04-20 22:35:00|1529.94|1528.44|1531.52|1530.02|1531.67|1530.17|1529.83|1528.33|0
1587422400000|2020-04-20 22:40:00|1531.48|1529.98|1530.4|1528.9|1531.48|1529.98|1530.06|1528.56|0
1587422700000|2020-04-20 22:45:00|1530.37|1528.87|1530.11|1528.61|1530.98|1529.48|1530.06|1528.56|0
1587423000000|2020-04-20 22:50:00|1530.14|1528.64|1531.77|1530.27|1532.45|1530.95|1530.13|1528.63|0
1587423300000|2020-04-20 22:55:00|1531.76|1530.26|1532.21|1530.71|1532.45|1530.95|1531.23|1529.73|0
1587423600000|2020-04-20 23:00:00|1532.2|1530.7|1532.75|1531.25|1534.03|1532.53|1532.09|1530.59|0
1587423900000|2020-04-20 23:05:00|1532.7|1531.2|1530.99|1529.49|1532.7|1531.2|1530.64|1529.14|0
1587424200000|2020-04-20 23:10:00|1530.97|1529.47|1531.43|1529.93|1531.53|1530.03|1530.65|1529.15|0
1587424500000|2020-04-20 23:15:00|1531.41|1529.91|1530.79|1529.29|1531.43|1529.93|1530.45|1528.95|0
1587424800000|2020-04-20 23:20:00|1530.78|1529.28|1531.82|1530.32|1532.11|1530.61|1530.65|1529.15|0
1587425100000|2020-04-20 23:25:00|1531.81|1530.31|1530.21|1528.71|1532.01|1530.51|1530.16|1528.66|0
1587425400000|2020-04-20 23:30:00|1530.17|1528.67|1530.21|1528.71|1530.45|1528.95|1529.29|1527.79|0
1587425700000|2020-04-20 23:35:00|1530.15|1528.65|1531.04|1529.54|1531.51|1530.01|1529.24|1527.74|0
1587426000000|2020-04-20 23:40:00|1531.05|1529.55|1531.23|1529.73|1531.87|1530.37|1530.61|1529.11|0
1587426300000|2020-04-20 23:45:00|1531.21|1529.71|1528.22|1526.72|1531.21|1529.71|1528.09|1526.59|0
1587426600000|2020-04-20 23:50:00|1528.2|1526.7|1528.46|1526.96|1528.51|1527.01|1527.14|1525.64|0
1587426900000|2020-04-20 23:55:00|1528.47|1526.97|1529.64|1528.14|1529.78|1528.28|1528.46|1526.96|0
1587427200000|2020-04-21 00:00:00|1529.62|1528.12|1531.75|1530.25|1531.77|1530.27|1529.58|1528.08|0
1587427500000|2020-04-21 00:05:00|1531.81|1530.31|1531.65|1530.15|1532.21|1530.71|1530.55|1529.05|0
1587427800000|2020-04-21 00:10:00|1531.67|1530.17|1528.21|1526.71|1531.77|1530.27|1527.96|1526.46|0
1587428100000|2020-04-21 00:15:00|1528.2|1526.7|1527.9|1526.4|1528.76|1527.26|1526.64|1525.14|0
1587428400000|2020-04-21 00:20:00|1527.97|1526.47|1528.87|1527.37|1528.92|1527.42|1526.45|1524.95|0
1587428700000|2020-04-21 00:25:00|1528.88|1527.38|1530.09|1528.59|1530.34|1528.84|1528.16|1526.66|0
1587429000000|2020-04-21 00:30:00|1530.16|1528.66|1529.89|1528.39|1531.22|1529.72|1529.4|1527.9|0
1587429300000|2020-04-21 00:35:00|1529.88|1528.38|1531.96|1530.46|1532.28|1530.78|1529.41|1527.91|0
1587429600000|2020-04-21 00:40:00|1531.97|1530.47|1532.74|1531.24|1532.76|1531.26|1531.25|1529.75|0
1587429900000|2020-04-21 00:45:00|1532.73|1531.23|1534.79|1533.29|1536.26|1534.76|1532.5|1531|0
1587430200000|2020-04-21 00:50:00|1534.8|1533.3|1533.56|1532.06|1534.82|1533.32|1533.07|1531.57|0
1587430500000|2020-04-21 00:55:00|1533.58|1532.08|1533.27|1531.77|1534.28|1532.78|1532.53|1531.03|0
1587430800000|2020-04-21 01:00:00|1533.28|1531.78|1533.45|1531.95|1534.82|1533.32|1532.97|1531.47|0
1587431100000|2020-04-21 01:05:00|1533.46|1531.96|1532.99|1531.49|1533.47|1531.97|1532.42|1530.92|0
1587431400000|2020-04-21 01:10:00|1533.06|1531.56|1531.17|1529.67|1533.53|1532.03|1531.15|1529.65|0
1587431700000|2020-04-21 01:15:00|1531.15|1529.65|1533.8|1532.3|1534.31|1532.81|1530.69|1529.19|0
1587432000000|2020-04-21 01:20:00|1533.81|1532.31|1536.1|1534.6|1537.1|1535.6|1533.58|1532.08|0
1587432300000|2020-04-21 01:25:00|1536.11|1534.61|1535.65|1534.15|1536.58|1535.08|1535.18|1533.68|0
1587432600000|2020-04-21 01:30:00|1535.66|1534.16|1534.88|1533.38|1536.1|1534.6|1534.18|1532.68|0
1587432900000|2020-04-21 01:35:00|1534.87|1533.37|1533.17|1531.67|1535.1|1533.6|1533.17|1531.67|0
1587433200000|2020-04-21 01:40:00|1533.21|1531.71|1532.07|1530.57|1533.42|1531.92|1531.52|1530.02|0
1587433500000|2020-04-21 01:45:00|1532.08|1530.58|1529.28|1527.78|1532.08|1530.58|1528.08|1526.58|0
1587433800000|2020-04-21 01:50:00|1529.27|1527.77|1529.67|1528.17|1529.67|1528.17|1528.16|1526.66|0
1587434100000|2020-04-21 01:55:00|1529.64|1528.14|1526.89|1525.39|1529.65|1528.15|1526.2|1524.7|0
1587434400000|2020-04-21 02:00:00|1527.19|1525.69|1528.71|1527.21|1529.2|1527.7|1526.21|1524.71|0
1587434700000|2020-04-21 02:05:00|1528.7|1527.2|1525.24|1523.74|1528.73|1527.23|1524.8|1523.3|0
1587435000000|2020-04-21 02:10:00|1525.25|1523.75|1526.68|1525.18|1528.16|1526.66|1525.21|1523.71|0
1587435300000|2020-04-21 02:15:00|1526.67|1525.17|1526.15|1524.65|1527.44|1525.94|1524.29|1522.79|0
1587435600000|2020-04-21 02:20:00|1526.16|1524.66|1524.18|1522.68|1526.16|1524.66|1524.16|1522.66|0
1587435900000|2020-04-21 02:25:00|1524.16|1522.66|1515.8|1514.3|1524.63|1523.13|1512.9|1511.4|0
1587436200000|2020-04-21 02:30:00|1515.93|1514.43|1517.41|1515.91|1518.67|1517.17|1515.12|1513.62|0
1587436500000|2020-04-21 02:35:00|1517.34|1515.84|1512.26|1510.76|1517.43|1515.93|1511.15|1509.65|0
1587436800000|2020-04-21 02:40:00|1512.24|1510.74|1512.81|1511.31|1513.47|1511.97|1507.45|1505.95|0
1587437100000|2020-04-21 02:45:00|1512.82|1511.32|1518.6|1517.1|1518.65|1517.15|1512.56|1511.06|0
1587437400000|2020-04-21 02:50:00|1518.62|1517.12|1516.7|1515.2|1521.13|1519.63|1514.47|1512.97|0
1587437700000|2020-04-21 02:55:00|1516.69|1515.19|1514.77|1513.27|1517.88|1516.38|1514.25|1512.75|0
1587438000000|2020-04-21 03:00:00|1514.76|1513.26|1514.69|1513.19|1514.97|1513.47|1511.39|1509.89|0
1587438300000|2020-04-21 03:05:00|1514.47|1512.97|1517.39|1515.89|1517.4|1515.9|1513.46|1511.96|0
1587438600000|2020-04-21 03:10:00|1517.32|1515.82|1515.07|1513.57|1517.62|1516.12|1515.06|1513.56|0
1587438900000|2020-04-21 03:15:00|1515.06|1513.56|1512.66|1511.16|1516.27|1514.77|1512.66|1511.16|0
1587439200000|2020-04-21 03:20:00|1512.67|1511.17|1512.82|1511.32|1513.85|1512.35|1511.9|1510.4|0
1587439500000|2020-04-21 03:25:00|1512.81|1511.31|1512.66|1511.16|1513.38|1511.88|1510.95|1509.45|0
1587439800000|2020-04-21 03:30:00|1512.88|1511.38|1514.73|1513.23|1515.04|1513.54|1512.64|1511.14|0
1587440100000|2020-04-21 03:35:00|1514.74|1513.24|1514.5|1513|1515.28|1513.78|1513.39|1511.89|0
1587440400000|2020-04-21 03:40:00|1514.51|1513.01|1510.4|1508.9|1514.51|1513.01|1510.36|1508.86|0
1587440700000|2020-04-21 03:45:00|1510.41|1508.91|1513.11|1511.61|1513.26|1511.76|1510.37|1508.87|0
1587441000000|2020-04-21 03:50:00|1513.26|1511.76|1512.73|1511.23|1514.67|1513.17|1512.24|1510.74|0
1587441300000|2020-04-21 03:55:00|1512.66|1511.16|1513.02|1511.52|1513.93|1512.43|1512.04|1510.54|0
1587441600000|2020-04-21 04:00:00|1513.09|1511.59|1516.63|1515.13|1517.11|1515.61|1511.5|1510|0
1587441900000|2020-04-21 04:05:00|1516.62|1515.12|1514.23|1512.73|1516.63|1515.13|1514.23|1512.73|0
1587442200000|2020-04-21 04:10:00|1514.22|1512.72|1514.01|1512.51|1514.3|1512.8|1513.32|1511.82|0
1587442500000|2020-04-21 04:15:00|1514.08|1512.58|1512.92|1511.42|1514.24|1512.74|1511.21|1509.71|0
1587442800000|2020-04-21 04:20:00|1512.9|1511.4|1514.69|1513.19|1515.16|1513.66|1512.67|1511.17|0
1587443100000|2020-04-21 04:25:00|1514.68|1513.18|1514.93|1513.43|1515.17|1513.67|1513.69|1512.19|0
1587443400000|2020-04-21 04:30:00|1515|1513.5|1517.05|1515.55|1517.51|1516.01|1514.65|1513.15|0
1587443700000|2020-04-21 04:35:00|1517.04|1515.54|1515.61|1514.11|1517.53|1516.03|1515.2|1513.7|0
1587444000000|2020-04-21 04:40:00|1515.62|1514.12|1514.83|1513.33|1516.09|1514.59|1514.58|1513.08|0
1587444300000|2020-04-21 04:45:00|1514.84|1513.34|1516.07|1514.57|1516.79|1515.29|1514.84|1513.34|0
1587444600000|2020-04-21 04:50:00|1516.09|1514.59|1516.61|1515.11|1517.38|1515.88|1515.64|1514.14|0
1587444900000|2020-04-21 04:55:00|1516.68|1515.18|1515.37|1513.87|1516.87|1515.37|1515.13|1513.63|0
1587445200000|2020-04-21 05:00:00|1515.44|1513.94|1515.89|1514.39|1516.14|1514.64|1514.68|1513.18|0
1587445500000|2020-04-21 05:05:00|1515.87|1514.37|1515.17|1513.67|1515.87|1514.37|1514.14|1512.64|0
1587445800000|2020-04-21 05:10:00|1515.16|1513.66|1516.4|1514.9|1517.12|1515.62|1513.8|1512.3|0
1587446100000|2020-04-21 05:15:00|1516.47|1514.97|1518.96|1517.46|1519.2|1517.7|1516.24|1514.74|0
1587446400000|2020-04-21 05:20:00|1518.97|1517.47|1518.26|1516.76|1520.18|1518.68|1518|1516.5|0
1587446700000|2020-04-21 05:25:00|1518.25|1516.75|1516.56|1515.06|1518.5|1517|1516.07|1514.57|0
1587447000000|2020-04-21 05:30:00|1516.63|1515.13|1518.42|1516.92|1518.42|1516.92|1514.64|1513.14|0
1587447300000|2020-04-21 05:35:00|1518.41|1516.91|1515.5|1514|1518.42|1516.92|1515.01|1513.51|0
1587447600000|2020-04-21 05:40:00|1515.51|1514.01|1515.81|1514.31|1516.55|1515.05|1514.91|1513.41|0
1587447900000|2020-04-21 05:45:00|1515.82|1514.32|1513.08|1511.58|1515.88|1514.38|1512.21|1510.71|0
1587448200000|2020-04-21 05:50:00|1513.06|1511.56|1515.41|1513.91|1515.43|1513.93|1513.05|1511.55|0
1587448500000|2020-04-21 05:55:00|1515.38|1513.88|1515.33|1513.83|1515.46|1513.96|1514.45|1512.95|0
1587448800000|2020-04-21 06:00:00|1515.36|1513.86|1518.34|1516.84|1520.21|1518.71|1515.36|1513.86|0
1587449100000|2020-04-21 06:05:00|1518.39|1516.89|1517.37|1515.87|1520.19|1518.69|1517.37|1515.87|0
1587449400000|2020-04-21 06:10:00|1517.38|1515.88|1518.78|1517.28|1519.48|1517.98|1516.95|1515.45|0
1587449700000|2020-04-21 06:15:00|1518.72|1517.22|1521.75|1520.25|1522.21|1520.71|1518.41|1516.91|0
1587450000000|2020-04-21 06:20:00|1521.76|1520.26|1523.76|1522.26|1524.01|1522.51|1521.73|1520.23|0
1587450300000|2020-04-21 06:25:00|1523.78|1522.28|1523.25|1521.75|1524.22|1522.72|1521.81|1520.31|0
1587450600000|2020-04-21 06:30:00|1523.27|1521.77|1520.86|1519.36|1523.74|1522.24|1520.86|1519.36|138
1587450900000|2020-04-21 06:35:00|1520.73|1519.23|1520.73|1519.23|1520.73|1519.23|1520.36|1518.86|32
1587451200000|2020-04-21 06:40:00|1520.61|1519.11|1520.11|1518.61|1520.61|1519.11|1519.86|1518.36|15
1587451500000|2020-04-21 06:45:00|1520.48|1518.98|1520.61|1519.11|1521.36|1519.86|1520.11|1518.61|33
1587451800000|2020-04-21 06:50:00|1520.86|1519.36|1521.11|1519.61|1521.61|1520.11|1520.48|1518.98|50
1587452100000|2020-04-21 06:55:00|1521.77|1520.27|1524.03|1522.53|1524.05|1522.55|1521.29|1519.79|1
1587452400000|2020-04-21 07:00:00|1524.02|1522.52|1521.48|1520.98|1524.02|1523.11|1513.36|1512.86|5521
1587452700000|2020-04-21 07:05:00|1521.36|1520.86|1523.11|1522.61|1524.23|1523.73|1518.98|1518.48|2490
1587453000000|2020-04-21 07:10:00|1523.23|1522.73|1520.61|1520.11|1524.11|1523.61|1520.23|1519.73|2293
1587453300000|2020-04-21 07:15:00|1520.36|1519.86|1515.73|1515.23|1522.11|1521.61|1515.36|1514.86|2325
1587453600000|2020-04-21 07:20:00|1515.86|1515.36|1511.98|1511.48|1516.11|1515.61|1511.98|1511.48|2593
1587453900000|2020-04-21 07:25:00|1511.86|1511.36|1512.48|1511.98|1514.86|1514.36|1511.61|1511.11|1298
1587454200000|2020-04-21 07:30:00|1512.36|1511.86|1512.98|1512.48|1514.11|1513.61|1511.36|1510.86|1320
1587454500000|2020-04-21 07:35:00|1512.86|1512.36|1512.61|1512.11|1513.61|1513.11|1511.36|1510.86|1046
1587454800000|2020-04-21 07:40:00|1512.62|1512.12|1511.12|1510.62|1513.12|1512.62|1511.12|1510.62|1228
1587455100000|2020-04-21 07:45:00|1510.99|1510.49|1512.62|1512.12|1512.87|1512.37|1509.62|1509.12|1481
1587455400000|2020-04-21 07:50:00|1512.49|1511.99|1512.37|1511.87|1513.37|1512.87|1511.87|1511.37|869
1587455700000|2020-04-21 07:55:00|1512.49|1511.99|1511.62|1511.12|1513.62|1513.12|1511.62|1511.12|666
1587456000000|2020-04-21 08:00:00|1511.74|1511.24|1515.87|1515.37|1516.12|1515.62|1511.37|1510.87|648
1587456300000|2020-04-21 08:05:00|1515.99|1515.49|1517.37|1516.87|1517.87|1517.37|1515.87|1515.37|779
1587456600000|2020-04-21 08:10:00|1517.49|1516.99|1515.99|1515.49|1518.87|1518.37|1515.87|1515.37|913
1587456900000|2020-04-21 08:15:00|1515.87|1515.37|1516.37|1515.87|1516.87|1516.37|1515.12|1514.62|609
1587457200000|2020-04-21 08:20:00|1516.24|1515.74|1515.37|1514.87|1516.99|1516.49|1515.37|1514.87|424
1587457500000|2020-04-21 08:25:00|1515.24|1514.74|1515.87|1515.37|1516.12|1515.62|1514.37|1513.87|367
1587457800000|2020-04-21 08:30:00|1515.74|1515.24|1514.37|1513.87|1515.87|1515.37|1513.87|1513.37|622
1587458100000|2020-04-21 08:35:00|1514.62|1514.12|1515.37|1514.87|1515.37|1514.87|1513.62|1513.12|547
1587458400000|2020-04-21 08:40:00|1515.49|1514.99|1514.74|1514.24|1516.12|1515.62|1514.37|1513.87|292
1587458700000|2020-04-21 08:45:00|1514.87|1514.37|1516.24|1515.74|1516.87|1516.37|1514.37|1513.87|733
1587459000000|2020-04-21 08:50:00|1516.37|1515.87|1517.49|1516.99|1518.62|1518.12|1516.24|1515.74|838
1587459300000|2020-04-21 08:55:00|1517.37|1516.87|1515.87|1515.37|1518.24|1517.74|1515.74|1515.24|564
1587459600000|2020-04-21 09:00:00|1515.99|1515.49|1516.49|1515.99|1517.49|1516.99|1515.74|1515.24|474
1587459900000|2020-04-21 09:05:00|1516.62|1516.12|1518.12|1517.62|1518.37|1517.87|1516.12|1515.62|555
1587460200000|2020-04-21 09:10:00|1518.24|1517.74|1515.37|1514.87|1520.12|1519.62|1514.99|1514.49|1284
1587460500000|2020-04-21 09:15:00|1515.49|1514.99|1513.99|1513.49|1516.49|1515.99|1513.87|1513.37|795
1587460800000|2020-04-21 09:20:00|1514.12|1513.62|1513.87|1513.37|1515.62|1515.12|1513.87|1513.37|528
1587461100000|2020-04-21 09:25:00|1513.74|1513.24|1513.49|1512.99|1514.62|1514.12|1513.12|1512.62|617
1587461400000|2020-04-21 09:30:00|1513.37|1512.87|1511.24|1510.74|1514.87|1514.37|1511.12|1510.62|1127
1587461700000|2020-04-21 09:35:00|1511.37|1510.87|1511.62|1511.12|1512.74|1512.24|1511.24|1510.74|779
1587462000000|2020-04-21 09:40:00|1511.74|1511.24|1512.87|1512.37|1513.62|1513.12|1511.62|1511.12|575
1587462300000|2020-04-21 09:45:00|1512.99|1512.49|1513.49|1512.99|1513.99|1513.49|1510.62|1510.12|1228
1587462600000|2020-04-21 09:50:00|1513.37|1512.87|1510.87|1510.37|1513.37|1512.87|1510.74|1510.24|580
1587462900000|2020-04-21 09:55:00|1510.99|1510.49|1512.24|1511.74|1512.87|1512.37|1510.37|1509.87|419
1587463200000|2020-04-21 10:00:00|1512.12|1511.62|1511.99|1511.49|1513.87|1513.37|1511.62|1511.12|436
1587463500000|2020-04-21 10:05:00|1512.12|1511.62|1511.37|1510.87|1512.62|1512.12|1511.12|1510.62|311
1587463800000|2020-04-21 10:10:00|1511.49|1510.99|1509.37|1508.87|1512.37|1511.87|1508.62|1508.12|717
1587464100000|2020-04-21 10:15:00|1509.24|1508.74|1507.24|1506.74|1510.12|1509.62|1507.12|1506.62|969
1587464400000|2020-04-21 10:20:00|1507.37|1506.87|1509.12|1508.62|1509.12|1508.62|1507.12|1506.62|892
1587464700000|2020-04-21 10:25:00|1508.99|1508.49|1508.12|1507.62|1509.24|1508.74|1508.12|1507.62|694
1587465000000|2020-04-21 10:30:00|1507.99|1507.49|1508.49|1507.99|1509.37|1508.87|1506.62|1506.12|761
1587465300000|2020-04-21 10:35:00|1508.62|1508.12|1509.12|1508.62|1509.99|1509.49|1508.12|1507.62|707
1587465600000|2020-04-21 10:40:00|1509.24|1508.74|1511.12|1510.62|1511.12|1510.62|1508.87|1508.37|349
1587465900000|2020-04-21 10:45:00|1510.99|1510.49|1509.62|1509.12|1512.12|1511.62|1509.37|1508.87|598
1587466200000|2020-04-21 10:50:00|1509.49|1508.99|1508.37|1507.87|1510.12|1509.62|1508.37|1507.87|616
1587466500000|2020-04-21 10:55:00|1508.49|1507.99|1508.87|1508.37|1509.74|1509.24|1508.12|1507.62|370
1587466800000|2020-04-21 11:00:00|1509.12|1508.62|1509.99|1509.49|1510.87|1510.37|1509.12|1508.62|363
1587467100000|2020-04-21 11:05:00|1510.12|1509.62|1508.12|1507.62|1510.12|1509.62|1508.12|1507.62|398
1587467400000|2020-04-21 11:10:00|1507.99|1507.49|1508.87|1508.37|1508.87|1508.37|1507.37|1506.87|525
1587467700000|2020-04-21 11:15:00|1508.74|1508.24|1509.37|1508.87|1509.87|1509.37|1507.99|1507.49|274
1587468000000|2020-04-21 11:20:00|1509.49|1508.99|1509.99|1509.49|1510.37|1509.87|1509.37|1508.87|385
1587468300000|2020-04-21 11:25:00|1510.12|1509.62|1508.87|1508.37|1510.74|1510.24|1508.87|1508.37|530
1587468600000|2020-04-21 11:30:00|1508.99|1508.49|1508.12|1507.62|1509.87|1509.37|1508.12|1507.62|525
1587468900000|2020-04-21 11:35:00|1508.24|1507.74|1509.49|1508.99|1509.87|1509.37|1507.74|1507.24|609
1587469200000|2020-04-21 11:40:00|1509.62|1509.12|1509.37|1508.87|1510.37|1509.87|1509.37|1508.87|373
1587469500000|2020-04-21 11:45:00|1509.62|1509.12|1509.49|1508.99|1510.37|1509.87|1508.87|1508.37|699
1587469800000|2020-04-21 11:50:00|1509.37|1508.87|1509.12|1508.62|1509.49|1508.99|1507.62|1507.12|771
1587470100000|2020-04-21 11:55:00|1509.37|1508.87|1508.87|1508.37|1510.24|1509.74|1508.37|1507.87|474
1587470400000|2020-04-21 12:00:00|1508.74|1508.24|1507.37|1506.87|1509.24|1508.74|1507.12|1506.62|861
1587470700000|2020-04-21 12:05:00|1507.49|1506.99|1506.62|1506.12|1507.62|1507.12|1506.24|1505.74|455
1587471000000|2020-04-21 12:10:00|1506.49|1505.99|1507.99|1507.49|1508.37|1507.87|1506.12|1505.62|661
1587471300000|2020-04-21 12:15:00|1507.87|1507.37|1506.37|1505.87|1508.49|1507.99|1506.24|1505.74|507
1587471600000|2020-04-21 12:20:00|1506.24|1505.74|1507.62|1507.12|1507.87|1507.37|1505.87|1505.37|674
1587471900000|2020-04-21 12:25:00|1507.49|1506.99|1509.87|1509.37|1509.99|1509.49|1507.37|1506.87|514
1587472200000|2020-04-21 12:30:00|1509.99|1509.49|1509.62|1509.12|1510.12|1509.62|1508.62|1508.12|466
1587472500000|2020-04-21 12:35:00|1509.49|1508.99|1508.24|1507.74|1509.62|1509.12|1507.87|1507.37|396
1587472800000|2020-04-21 12:40:00|1508.12|1507.62|1507.87|1507.37|1508.87|1508.37|1507.49|1506.99|468
1587473100000|2020-04-21 12:45:00|1507.74|1507.24|1506.24|1505.74|1507.99|1507.49|1505.87|1505.37|664
1587473400000|2020-04-21 12:50:00|1506.37|1505.87|1507.75|1507.25|1508|1507.5|1506.12|1505.62|453
1587473700000|2020-04-21 12:55:00|1507.62|1507.12|1504.5|1504|1507.75|1507.25|1504.37|1503.87|718
1587474000000|2020-04-21 13:00:00|1504.25|1503.75|1505|1504.5|1505.75|1505.25|1504.25|1503.75|424
1587474300000|2020-04-21 13:05:00|1504.87|1504.37|1504.25|1503.75|1506|1505.5|1504.25|1503.75|437
1587474600000|2020-04-21 13:10:00|1504.37|1503.87|1504.5|1504|1505|1504.5|1503.75|1503.25|470
1587474900000|2020-04-21 13:15:00|1504.62|1504.12|1505|1504.5|1505.5|1505|1504|1503.5|549
1587475200000|2020-04-21 13:20:00|1504.87|1504.37|1507.5|1507|1507.5|1507|1504.75|1504.25|466
1587475500000|2020-04-21 13:25:00|1507.62|1507.12|1509|1508.5|1509.12|1508.62|1507.25|1506.75|831
1587475800000|2020-04-21 13:30:00|1508.75|1508.25|1507.5|1507|1509.12|1508.62|1507.25|1506.75|1525
1587476100000|2020-04-21 13:35:00|1507.62|1507.12|1505|1504.5|1507.62|1507.12|1504.5|1504|986
1587476400000|2020-04-21 13:40:00|1505.12|1504.62|1508.5|1508|1508.75|1508.25|1504.75|1504.25|1016
1587476700000|2020-04-21 13:45:00|1508.37|1507.87|1511.87|1511.37|1513.12|1512.62|1507.75|1507.25|1646
1587477000000|2020-04-21 13:50:00|1512|1511.5|1510.75|1510.25|1512|1511.5|1509.5|1509|1462
1587477300000|2020-04-21 13:55:00|1510.62|1510.12|1511.87|1511.37|1515|1514.5|1510.37|1509.87|1698
1587477600000|2020-04-21 14:00:00|1512.25|1511.75|1511.5|1511|1512.37|1511.87|1509.25|1508.75|1901
1587477900000|2020-04-21 14:05:00|1511.62|1511.12|1508.87|1508.37|1512.12|1511.62|1508.75|1508.25|938
1587478200000|2020-04-21 14:10:00|1508.65|1508.15|1507.78|1507.28|1509.78|1509.28|1507.03|1506.53|875
1587478500000|2020-04-21 14:15:00|1507.65|1507.15|1506.65|1506.15|1508.53|1508.03|1506.53|1506.03|744
1587478800000|2020-04-21 14:20:00|1506.78|1506.28|1509.28|1508.78|1509.78|1509.28|1506.03|1505.53|887
1587479100000|2020-04-21 14:25:00|1509.03|1508.53|1510.53|1510.03|1510.65|1510.15|1507.03|1506.53|1202
1587479400000|2020-04-21 14:30:00|1510.78|1510.28|1508.9|1508.4|1511.53|1511.03|1508.78|1508.28|981
1587479700000|2020-04-21 14:35:00|1508.78|1508.28|1507.53|1507.03|1509.03|1508.53|1507.4|1506.9|1052
1587480000000|2020-04-21 14:40:00|1507.4|1506.9|1508.53|1508.03|1509.03|1508.53|1506.78|1506.28|1119
1587480300000|2020-04-21 14:45:00|1508.4|1507.9|1505.03|1504.53|1508.78|1508.28|1504.78|1504.28|1288
1587480600000|2020-04-21 14:50:00|1504.9|1504.4|1505.03|1504.53|1505.78|1505.28|1504.03|1503.53|1237
1587480900000|2020-04-21 14:55:00|1504.9|1504.4|1502.78|1502.28|1505.9|1505.4|1502.53|1502.03|961
1587481200000|2020-04-21 15:00:00|1502.53|1502.03|1500.78|1500.28|1502.53|1502.03|1500.28|1499.78|2754
1587481500000|2020-04-21 15:05:00|1500.9|1500.4|1502.28|1501.78|1502.28|1501.78|1500.78|1500.28|1073
1587481800000|2020-04-21 15:10:00|1502.03|1501.53|1499.53|1499.03|1502.28|1501.78|1499.53|1499.03|1806
1587482100000|2020-04-21 15:15:00|1499.65|1499.15|1497.78|1497.28|1499.78|1499.28|1496.9|1496.4|2914
1587482400000|2020-04-21 15:20:00|1498.03|1497.53|1497.47|1495.97|1499.53|1499.03|1496.28|1495.78|3677
1587482700000|2020-04-21 15:25:00|1497.49|1495.99|1493.7|1492.2|1497.58|1496.08|1492.3|1490.8|2025
1587483000000|2020-04-21 15:30:00|1493.57|1492.07|1487.9|1486.4|1495.75|1494.25|1487.9|1486.4|1249
1587483300000|2020-04-21 15:35:00|1488.4|1486.9|1485.53|1484.03|1488.53|1487.03|1481.53|1480.03|929
1587483600000|2020-04-21 15:40:00|1484.65|1483.15|1478.03|1476.53|1484.65|1483.15|1475.78|1474.28|1361
1587483900000|2020-04-21 15:45:00|1477.78|1476.28|1478.03|1476.53|1479.15|1477.65|1476.28|1474.78|1253
1587484200000|2020-04-21 15:50:00|1477.65|1476.15|1482.9|1481.4|1482.9|1481.4|1477.65|1476.15|413
1587484500000|2020-04-21 15:55:00|1482.78|1481.28|1484.23|1482.73|1486.28|1484.78|1481.28|1479.78|141
1587484800000|2020-04-21 16:00:00|1484.22|1482.72|1482.26|1480.76|1484.27|1482.77|1481.8|1480.3|0
1587485100000|2020-04-21 16:05:00|1482.27|1480.77|1483.59|1482.09|1484.25|1482.75|1482.24|1480.74|0
1587485400000|2020-04-21 16:10:00|1483.74|1482.24|1484.58|1483.08|1486.17|1484.67|1482.74|1481.24|0
1587485700000|2020-04-21 16:15:00|1484.61|1483.11|1484.03|1482.53|1485.12|1483.62|1482.62|1481.12|0
1587486000000|2020-04-21 16:20:00|1484.02|1482.52|1481.71|1480.21|1484.56|1483.06|1481.4|1479.9|0
1587486300000|2020-04-21 16:25:00|1481.73|1480.23|1483.17|1481.67|1483.86|1482.36|1481.45|1479.95|0
1587486600000|2020-04-21 16:30:00|1483.15|1481.65|1481.6|1480.1|1483.67|1482.17|1481.4|1479.9|0
1587486900000|2020-04-21 16:35:00|1481.62|1480.12|1481.2|1479.7|1482.16|1480.66|1480.68|1479.18|0
1587487200000|2020-04-21 16:40:00|1481.18|1479.68|1480.65|1479.15|1482.27|1480.77|1480.19|1478.69|0
1587487500000|2020-04-21 16:45:00|1480.67|1479.17|1482.26|1480.76|1482.27|1480.77|1480.14|1478.64|0
1587487800000|2020-04-21 16:50:00|1482.27|1480.77|1484.81|1483.31|1484.9|1483.4|1482.21|1480.71|0
1587488100000|2020-04-21 16:55:00|1484.83|1483.33|1485.33|1483.83|1485.41|1483.91|1484.25|1482.75|0
1587488400000|2020-04-21 17:00:00|1485.26|1483.76|1486.98|1485.48|1487|1485.5|1484.69|1483.19|0
1587488700000|2020-04-21 17:05:00|1486.96|1485.46|1486.58|1485.08|1487.64|1486.14|1486.13|1484.63|0
1587489000000|2020-04-21 17:10:00|1486.59|1485.09|1484.73|1483.23|1487.16|1485.66|1484.7|1483.2|0
1587489300000|2020-04-21 17:15:00|1484.76|1483.26|1486.22|1484.72|1486.73|1485.23|1484.65|1483.15|0
1587489600000|2020-04-21 17:20:00|1486.24|1484.74|1487.24|1485.74|1488.67|1487.17|1486.18|1484.68|0
1587489900000|2020-04-21 17:25:00|1487.23|1485.73|1486.93|1485.43|1487.39|1485.89|1486.14|1484.64|0
1587490200000|2020-04-21 17:30:00|1486.94|1485.44|1486.9|1485.4|1486.96|1485.46|1485.85|1484.35|0
1587490500000|2020-04-21 17:35:00|1486.88|1485.38|1488.51|1487.01|1488.56|1487.06|1485.91|1484.41|0
1587490800000|2020-04-21 17:40:00|1488.53|1487.03|1487.81|1486.31|1488.53|1487.03|1486.82|1485.32|0
1587491100000|2020-04-21 17:45:00|1487.75|1486.25|1484.08|1482.58|1487.86|1486.36|1483.79|1482.29|0
1587491400000|2020-04-21 17:50:00|1484.1|1482.6|1485.44|1483.94|1485.44|1483.94|1483.85|1482.35|0
1587491700000|2020-04-21 17:55:00|1485.43|1483.93|1484.41|1482.91|1485.47|1483.97|1483.37|1481.87|0
1587492000000|2020-04-21 18:00:00|1484.42|1482.92|1484.97|1483.47|1485.46|1483.96|1483.05|1481.55|0
1587492300000|2020-04-21 18:05:00|1484.99|1483.49|1486.09|1484.59|1487.07|1485.57|1483.94|1482.44|0
1587492600000|2020-04-21 18:10:00|1486.07|1484.57|1486.64|1485.14|1487.12|1485.62|1485.09|1483.59|0
1587492900000|2020-04-21 18:15:00|1486.62|1485.12|1485.68|1484.18|1487.53|1486.03|1485.39|1483.89|0
1587493200000|2020-04-21 18:20:00|1485.66|1484.16|1490.03|1488.53|1491.07|1489.57|1485.01|1483.51|0
1587493500000|2020-04-21 18:25:00|1490.05|1488.55|1488.87|1487.37|1491.52|1490.02|1488.27|1486.77|0
1587493800000|2020-04-21 18:30:00|1488.9|1487.4|1487.36|1485.86|1489.41|1487.91|1487.29|1485.79|0
1587494100000|2020-04-21 18:35:00|1487.35|1485.85|1485.39|1483.89|1487.9|1486.4|1485.24|1483.74|0
1587494400000|2020-04-21 18:40:00|1485.37|1483.87|1483.44|1481.94|1485.39|1483.89|1482.43|1480.93|0
1587494700000|2020-04-21 18:45:00|1483.43|1481.93|1482.96|1481.46|1484.04|1482.54|1482.43|1480.93|0
1587495000000|2020-04-21 18:50:00|1482.93|1481.43|1484.05|1482.55|1484.51|1483.01|1482.42|1480.92|0
1587495300000|2020-04-21 18:55:00|1484.03|1482.53|1483.11|1481.61|1484.05|1482.55|1482.41|1480.91|0
1587495600000|2020-04-21 19:00:00|1483.1|1481.6|1486.46|1484.96|1486.46|1484.96|1483.1|1481.6|0
1587495900000|2020-04-21 19:05:00|1486.48|1484.98|1481.86|1480.36|1486.49|1484.99|1480.8|1479.3|0
1587496200000|2020-04-21 19:10:00|1481.85|1480.35|1486.47|1484.97|1486.47|1484.97|1481.85|1480.35|0
1587496500000|2020-04-21 19:15:00|1486.48|1484.98|1488.07|1486.57|1488.14|1486.64|1485.61|1484.11|0
1587496800000|2020-04-21 19:20:00|1488.05|1486.55|1487.03|1485.53|1488.91|1487.41|1487.03|1485.53|0
1587497100000|2020-04-21 19:25:00|1487.04|1485.54|1487.69|1486.19|1488.73|1487.23|1486.59|1485.09|0
1587497400000|2020-04-21 19:30:00|1487.71|1486.21|1488.63|1487.13|1489.18|1487.68|1486.53|1485.03|0
1587497700000|2020-04-21 19:35:00|1488.56|1487.06|1492.15|1490.65|1494.21|1492.71|1488.17|1486.67|0
1587498000000|2020-04-21 19:40:00|1492.21|1490.71|1490.17|1488.67|1492.64|1491.14|1490.04|1488.54|0
1587498300000|2020-04-21 19:45:00|1490.1|1488.6|1487.44|1485.94|1490.61|1489.11|1487.44|1485.94|0
1587498600000|2020-04-21 19:50:00|1487.18|1485.68|1482.72|1481.22|1487.81|1486.31|1482.69|1481.19|0
1587498900000|2020-04-21 19:55:00|1482.74|1481.24|1486.42|1484.92|1489.33|1487.83|1482.74|1481.24|0
1587499200000|2020-04-21 20:00:00|1486.62|1485.12|1487.76|1486.26|1489.01|1487.51|1486.19|1484.69|0
1587499500000|2020-04-21 20:05:00|1487.78|1486.28|1486.98|1485.48|1488.29|1486.79|1486.54|1485.04|0
1587499800000|2020-04-21 20:10:00|1487|1485.5|1488.51|1487.01|1489.14|1487.64|1486.5|1485|0
1587500100000|2020-04-21 20:15:00|1488.62|1487.12|1488.6|1487.1|1488.63|1487.13|1488.27|1486.77|0
1587500400000|2020-04-21 20:20:00|1488.63|1487.13|1488.19|1486.69|1488.68|1487.18|1488.11|1486.61|0
1587500700000|2020-04-21 20:25:00|1488.23|1486.73|1488.31|1486.81|1488.49|1486.99|1488.23|1486.73|0
1587501000000|2020-04-21 20:30:00|1488.15|1486.65|1489.44|1487.94|1489.79|1488.29|1487.71|1486.21|0
1587501300000|2020-04-21 20:35:00|1489.46|1487.96|1487.89|1486.39|1489.64|1488.14|1487.89|1486.39|0
1587501600000|2020-04-21 20:40:00|1487.91|1486.41|1488.16|1486.66|1488.7|1487.2|1487.89|1486.39|0
1587501900000|2020-04-21 20:45:00|1488.18|1486.68|1488.31|1486.81|1488.41|1486.91|1487.98|1486.48|0
1587502200000|2020-04-21 20:50:00|1488.29|1486.79|1488.31|1486.81|1488.41|1486.91|1487.97|1486.47|0
1587502500000|2020-04-21 20:55:00|1488.33|1486.83|1489.3|1487.8|1489.86|1488.36|1487.09|1485.59|0
1587502800000|2020-04-21 21:00:00|1489.42|1487.92|1489.79|1488.29|1489.87|1488.37|1489.3|1487.8|0
1587503100000|2020-04-21 21:05:00|1489.83|1488.33|1490.78|1489.28|1490.78|1489.28|1489.75|1488.25|0
1587503400000|2020-04-21 21:10:00|1490.74|1489.24|1490.85|1489.35|1491.41|1489.91|1490.69|1489.19|0
1587503700000|2020-04-21 21:15:00|1490.73|1489.23|1491.22|1489.72|1491.22|1489.72|1490.65|1489.15|0
1587504000000|2020-04-21 21:20:00|1491.24|1489.74|1490.86|1489.36|1491.24|1489.74|1490.58|1489.08|0
1587504300000|2020-04-21 21:25:00|1490.78|1489.28|1491.19|1489.69|1491.19|1489.69|1490.7|1489.2|0
1587504600000|2020-04-21 21:30:00|1491.2|1489.7|1491.26|1489.76|1491.36|1489.86|1490.84|1489.34|0
1587504900000|2020-04-21 21:35:00|1491.18|1489.68|1491.26|1489.76|1491.41|1489.91|1491.18|1489.68|0
1587505200000|2020-04-21 21:40:00|1491.1|1489.6|1490.94|1489.44|1491.1|1489.6|1490.78|1489.28|0
1587505500000|2020-04-21 21:45:00|1490.95|1489.45|1491.11|1489.61|1491.11|1489.61|1490.87|1489.37|0
1587505800000|2020-04-21 21:50:00|1491.19|1489.69|1490.65|1489.15|1491.19|1489.69|1490.61|1489.11|0
1587506100000|2020-04-21 21:55:00|1490.73|1489.23|1491.01|1489.51|1491.09|1489.59|1490.41|1488.91|0
1587506400000|2020-04-21 22:00:00|1491.35|1489.85|1492.08|1490.58|1495.42|1493.92|1490.82|1489.32|0
1587506700000|2020-04-21 22:05:00|1492.12|1490.62|1493.45|1491.95|1494.85|1493.35|1491.95|1490.45|0
1587507000000|2020-04-21 22:10:00|1493.6|1492.1|1493.16|1491.66|1493.74|1492.24|1491.61|1490.11|0
1587507300000|2020-04-21 22:15:00|1493.15|1491.65|1491.84|1490.34|1493.88|1492.38|1491.84|1490.34|0
1587507600000|2020-04-21 22:20:00|1491.85|1490.35|1492.25|1490.75|1493.26|1491.76|1491.6|1490.1|0
1587507900000|2020-04-21 22:25:00|1492.24|1490.74|1493.54|1492.04|1493.64|1492.14|1491.84|1490.34|0
1587508200000|2020-04-21 22:30:00|1493.53|1492.03|1493.81|1492.31|1493.97|1492.47|1492.48|1490.98|0
1587508500000|2020-04-21 22:35:00|1493.73|1492.23|1493.73|1492.23|1493.98|1492.48|1493.26|1491.76|0
1587508800000|2020-04-21 22:40:00|1493.74|1492.24|1493.59|1492.09|1494.42|1492.92|1493.26|1491.76|0
1587509100000|2020-04-21 22:45:00|1493.61|1492.11|1491.94|1490.44|1493.73|1492.23|1491.79|1490.29|0
1587509400000|2020-04-21 22:50:00|1491.92|1490.42|1490.23|1488.73|1491.98|1490.48|1489.94|1488.44|0
1587509700000|2020-04-21 22:55:00|1490.24|1488.74|1491.83|1490.33|1491.83|1490.33|1490.18|1488.68|0
1587510000000|2020-04-21 23:00:00|1491.81|1490.31|1490.96|1489.46|1492.17|1490.67|1490.82|1489.32|0
1587510300000|2020-04-21 23:05:00|1490.95|1489.45|1489|1487.5|1490.96|1489.46|1488.09|1486.59|0
1587510600000|2020-04-21 23:10:00|1488.99|1487.49|1489.59|1488.09|1490.03|1488.53|1488.85|1487.35|0
1587510900000|2020-04-21 23:15:00|1489.58|1488.08|1488.88|1487.38|1489.83|1488.33|1488.43|1486.93|0
1587511200000|2020-04-21 23:20:00|1488.84|1487.34|1491.24|1489.74|1491.48|1489.98|1488.84|1487.34|0
1587511500000|2020-04-21 23:25:00|1491.26|1489.76|1490.51|1489.01|1491.58|1490.08|1490.17|1488.67|0
1587511800000|2020-04-21 23:30:00|1490.52|1489.02|1491.6|1490.1|1491.82|1490.32|1490.17|1488.67|0
1587512100000|2020-04-21 23:35:00|1491.74|1490.24|1491.72|1490.22|1492.26|1490.76|1491.43|1489.93|0
1587512400000|2020-04-21 23:40:00|1491.7|1490.2|1492.26|1490.76|1492.26|1490.76|1491.38|1489.88|0
1587512700000|2020-04-21 23:45:00|1492.24|1490.74|1491.48|1489.98|1492.26|1490.76|1491.37|1489.87|0
1587513000000|2020-04-21 23:50:00|1491.47|1489.97|1491.38|1489.88|1491.58|1490.08|1490.22|1488.72|0
1587513300000|2020-04-21 23:55:00|1491.4|1489.9|1492.96|1491.46|1493.24|1491.74|1491.38|1489.88|0
1587513600000|2020-04-22 00:00:00|1493.04|1491.54|1493.9|1492.4|1496.12|1494.62|1493.02|1491.52|0
1587513900000|2020-04-22 00:05:00|1493.88|1492.38|1490.35|1488.85|1493.88|1492.38|1489.86|1488.36|0
1587514200000|2020-04-22 00:10:00|1490.38|1488.88|1485.77|1484.27|1490.72|1489.22|1485.74|1484.24|0
1587514500000|2020-04-22 00:15:00|1485.45|1483.95|1489.82|1488.32|1489.83|1488.33|1485.26|1483.76|0
1587514800000|2020-04-22 00:20:00|1489.81|1488.31|1486.38|1484.88|1489.81|1488.31|1485.58|1484.08|0
1587515100000|2020-04-22 00:25:00|1486.37|1484.87|1483.41|1481.91|1486.37|1484.87|1481.69|1480.19|0
1587515400000|2020-04-22 00:30:00|1483.39|1481.89|1486.08|1484.58|1487.01|1485.51|1483.17|1481.67|0
1587515700000|2020-04-22 00:35:00|1486.14|1484.64|1487.82|1486.32|1488.47|1486.97|1486.14|1484.64|0
1587516000000|2020-04-22 00:40:00|1487.81|1486.31|1489.04|1487.54|1490.03|1488.53|1487.55|1486.05|0
1587516300000|2020-04-22 00:45:00|1489.06|1487.56|1487.55|1486.05|1489.55|1488.05|1487.11|1485.61|0
1587516600000|2020-04-22 00:50:00|1487.54|1486.04|1488.47|1486.97|1488.49|1486.99|1485.59|1484.09|0
1587516900000|2020-04-22 00:55:00|1488.48|1486.98|1489.81|1488.31|1489.81|1488.31|1487.61|1486.11|0
1587517200000|2020-04-22 01:00:00|1489.75|1488.25|1487.38|1485.88|1490.52|1489.02|1487.35|1485.85|0
1587517500000|2020-04-22 01:05:00|1487.4|1485.9|1489.39|1487.89|1489.64|1488.14|1486.17|1484.67|0
1587517800000|2020-04-22 01:10:00|1489.4|1487.9|1489.87|1488.37|1491.13|1489.63|1489.15|1487.65|0
1587518100000|2020-04-22 01:15:00|1489.88|1488.38|1492.37|1490.87|1492.59|1491.09|1489.19|1487.69|0
1587518400000|2020-04-22 01:20:00|1492.36|1490.86|1491.86|1490.36|1492.81|1491.31|1491.58|1490.08|0
1587518700000|2020-04-22 01:25:00|1491.85|1490.35|1492.34|1490.84|1493.07|1491.57|1490.67|1489.17|0
1587519000000|2020-04-22 01:30:00|1492.35|1490.85|1490.57|1489.07|1492.84|1491.34|1490.12|1488.62|0
1587519300000|2020-04-22 01:35:00|1490.55|1489.05|1489.59|1488.09|1491.18|1489.68|1488.84|1487.34|0
1587519600000|2020-04-22 01:40:00|1489.6|1488.1|1489.61|1488.11|1490.61|1489.11|1488.61|1487.11|0
1587519900000|2020-04-22 01:45:00|1489.68|1488.18|1489.2|1487.7|1490.12|1488.62|1487.01|1485.51|0
1587520200000|2020-04-22 01:50:00|1489.17|1487.67|1489.43|1487.93|1490.14|1488.64|1488.17|1486.67|0
1587520500000|2020-04-22 01:55:00|1489.44|1487.94|1490.8|1489.3|1492.71|1491.21|1489.44|1487.94|0
1587520800000|2020-04-22 02:00:00|1490.79|1489.29|1488.54|1487.04|1490.82|1489.32|1488.08|1486.58|0
1587521100000|2020-04-22 02:05:00|1488.55|1487.05|1492.8|1491.3|1492.82|1491.32|1488.49|1486.99|0
1587521400000|2020-04-22 02:10:00|1492.82|1491.32|1491.86|1490.36|1492.82|1491.32|1491.38|1489.88|0
1587521700000|2020-04-22 02:15:00|1491.87|1490.37|1492.88|1491.38|1493.35|1491.85|1490.89|1489.39|0
1587522000000|2020-04-22 02:20:00|1492.89|1491.39|1492.86|1491.36|1493.37|1491.87|1491.93|1490.43|0
1587522300000|2020-04-22 02:25:00|1492.85|1491.35|1492.88|1491.38|1493.34|1491.84|1492.38|1490.88|0
1587522600000|2020-04-22 02:30:00|1492.89|1491.39|1492.06|1490.56|1492.94|1491.44|1491.54|1490.04|0
1587522900000|2020-04-22 02:35:00|1492.04|1490.54|1489.91|1488.41|1492.07|1490.57|1489.67|1488.17|0
1587523200000|2020-04-22 02:40:00|1489.92|1488.42|1492.2|1490.7|1492.2|1490.7|1489.92|1488.42|0
1587523500000|2020-04-22 02:45:00|1492.21|1490.71|1492.21|1490.71|1492.23|1490.73|1491.26|1489.76|0
1587523800000|2020-04-22 02:50:00|1492.2|1490.7|1490.82|1489.32|1492.21|1490.71|1490.3|1488.8|0
1587524100000|2020-04-22 02:55:00|1490.83|1489.33|1492.27|1490.77|1492.27|1490.77|1490.81|1489.31|0
1587524400000|2020-04-22 03:00:00|1492.26|1490.76|1492.26|1490.76|1492.27|1490.77|1491.75|1490.25|0
1587524700000|2020-04-22 03:05:00|1492.27|1490.77|1491.74|1490.24|1492.71|1491.21|1491.22|1489.72|0
1587525000000|2020-04-22 03:10:00|1491.73|1490.23|1489.88|1488.38|1491.98|1490.48|1489.85|1488.35|0
1587525300000|2020-04-22 03:15:00|1489.87|1488.37|1488.85|1487.35|1490.32|1488.82|1488.41|1486.91|0
1587525600000|2020-04-22 03:20:00|1488.78|1487.28|1487.24|1485.74|1488.78|1487.28|1487.21|1485.71|0
1587525900000|2020-04-22 03:25:00|1487.25|1485.75|1489.54|1488.04|1489.98|1488.48|1487.04|1485.54|0
1587526200000|2020-04-22 03:30:00|1489.55|1488.05|1491.4|1489.9|1491.4|1489.9|1489.46|1487.96|0
1587526500000|2020-04-22 03:35:00|1491.41|1489.91|1490.87|1489.37|1492.63|1491.13|1490.41|1488.91|0
1587526800000|2020-04-22 03:40:00|1490.88|1489.38|1489.98|1488.48|1491.41|1489.91|1489.47|1487.97|0
1587527100000|2020-04-22 03:45:00|1489.95|1488.45|1489.3|1487.8|1491.5|1490|1488.98|1487.48|0
1587527400000|2020-04-22 03:50:00|1489.31|1487.81|1491|1489.5|1491|1489.5|1489.04|1487.54|0
1587527700000|2020-04-22 03:55:00|1491.01|1489.51|1490.29|1488.79|1491.5|1490|1489.5|1488|0
1587528000000|2020-04-22 04:00:00|1490.36|1488.86|1491.73|1490.23|1491.76|1490.26|1489.52|1488.02|0
1587528300000|2020-04-22 04:05:00|1491.74|1490.24|1490.93|1489.43|1491.96|1490.46|1490.73|1489.23|0
1587528600000|2020-04-22 04:10:00|1490.92|1489.42|1491.49|1489.99|1492.48|1490.98|1490.7|1489.2|0
1587528900000|2020-04-22 04:15:00|1491.56|1490.06|1492.82|1491.32|1493.04|1491.54|1491.56|1490.06|0
1587529200000|2020-04-22 04:20:00|1492.81|1491.31|1491.8|1490.3|1492.82|1491.32|1490.81|1489.31|0
1587529500000|2020-04-22 04:25:00|1491.81|1490.31|1492.53|1491.03|1492.96|1491.46|1491.36|1489.86|0
1587529800000|2020-04-22 04:30:00|1492.52|1491.02|1488.89|1487.39|1492.53|1491.03|1488.76|1487.26|0
1587530100000|2020-04-22 04:35:00|1488.88|1487.38|1486.49|1484.99|1488.9|1487.4|1486.24|1484.74|0
1587530400000|2020-04-22 04:40:00|1486.5|1485|1487.7|1486.2|1487.96|1486.46|1486.46|1484.96|0
1587530700000|2020-04-22 04:45:00|1487.72|1486.22|1488.42|1486.92|1488.94|1487.44|1487.17|1485.67|0
1587531000000|2020-04-22 04:50:00|1488.43|1486.93|1486.9|1485.4|1488.43|1486.93|1485.84|1484.34|0
1587531300000|2020-04-22 04:55:00|1486.89|1485.39|1486.88|1485.38|1487.53|1486.03|1485.92|1484.42|0
1587531600000|2020-04-22 05:00:00|1486.95|1485.45|1489.74|1488.24|1489.98|1488.48|1486.64|1485.14|0
1587531900000|2020-04-22 05:05:00|1489.75|1488.25|1490.32|1488.82|1491.31|1489.81|1489.46|1487.96|0
1587532200000|2020-04-22 05:10:00|1490.48|1488.98|1490.98|1489.48|1491.98|1490.48|1489.54|1488.04|0
1587532500000|2020-04-22 05:15:00|1491|1489.5|1490.73|1489.23|1491.48|1489.98|1490.41|1488.91|0
1587532800000|2020-04-22 05:20:00|1490.75|1489.25|1490.63|1489.13|1491.63|1490.13|1490.11|1488.61|0
1587533100000|2020-04-22 05:25:00|1490.64|1489.14|1491.93|1490.43|1493.62|1492.12|1490.41|1488.91|0
1587533400000|2020-04-22 05:30:00|1491.94|1490.44|1492.72|1491.22|1492.73|1491.23|1490.96|1489.46|0
1587533700000|2020-04-22 05:35:00|1492.73|1491.23|1494.13|1492.63|1494.15|1492.65|1492.22|1490.72|0
1587534000000|2020-04-22 05:40:00|1494.14|1492.64|1496.68|1495.18|1496.73|1495.23|1494.12|1492.62|0
1587534300000|2020-04-22 05:45:00|1496.69|1495.19|1497.38|1495.88|1498.12|1496.62|1496.23|1494.73|0
1587534600000|2020-04-22 05:50:00|1497.43|1495.93|1498.44|1496.94|1498.56|1497.06|1497.01|1495.51|0
1587534900000|2020-04-22 05:55:00|1498.45|1496.95|1498.83|1497.33|1499.6|1498.1|1498.45|1496.95|0
1587535200000|2020-04-22 06:00:00|1498.85|1497.35|1493.95|1492.45|1498.93|1497.43|1493.93|1492.43|0
1587535500000|2020-04-22 06:05:00|1493.88|1492.38|1495.77|1494.27|1495.77|1494.27|1493.39|1491.89|0
1587535800000|2020-04-22 06:10:00|1495.76|1494.26|1498.71|1497.21|1498.77|1497.27|1494.75|1493.25|0
1587536100000|2020-04-22 06:15:00|1498.77|1497.27|1502.09|1500.59|1503.59|1502.09|1498.48|1496.98|0
1587536400000|2020-04-22 06:20:00|1502.07|1500.57|1499.96|1498.46|1502.13|1500.63|1499.72|1498.22|0
1587536700000|2020-04-22 06:25:00|1499.95|1498.45|1499.08|1497.58|1501.89|1500.39|1497.79|1496.29|0
1587537000000|2020-04-22 06:30:00|1499.07|1497.57|1505.03|1503.53|1505.9|1504.4|1498.35|1496.85|117
1587537300000|2020-04-22 06:35:00|1505.4|1503.9|1506.28|1504.78|1507.65|1506.15|1505.4|1503.9|43
1587537600000|2020-04-22 06:40:00|1506.4|1504.9|1505.03|1503.53|1506.4|1504.9|1504.65|1503.15|80
1587537900000|2020-04-22 06:45:00|1505.15|1503.65|1505.78|1504.28|1506.53|1505.03|1504.28|1502.78|41
1587538200000|2020-04-22 06:50:00|1505.9|1504.4|1505.9|1504.4|1506.9|1505.4|1505.03|1503.53|108
1587538500000|2020-04-22 06:55:00|1506.03|1504.53|1502.17|1500.67|1506.4|1504.9|1502.17|1500.67|0
1587538800000|2020-04-22 07:00:00|1502.04|1500.54|1504.78|1504.28|1511.15|1510.65|1501.84|1500.34|3269
1587539100000|2020-04-22 07:05:00|1505.15|1504.65|1506.53|1506.03|1506.65|1506.15|1502.78|1502.28|2707
1587539400000|2020-04-22 07:10:00|1506.65|1506.15|1509.03|1508.53|1509.65|1509.15|1506.03|1505.53|4605
1587539700000|2020-04-22 07:15:00|1509.28|1508.78|1508.53|1508.03|1511.03|1510.53|1507.78|1507.28|2445
1587540000000|2020-04-22 07:20:00|1508.03|1507.53|1508.4|1507.9|1509.28|1508.78|1507.53|1507.03|1972
1587540300000|2020-04-22 07:25:00|1508.28|1507.78|1507.28|1506.78|1509.03|1508.53|1506.28|1505.78|1314
1587540600000|2020-04-22 07:30:00|1507.4|1506.9|1509.28|1508.78|1511.03|1510.53|1507.4|1506.9|1260
1587540900000|2020-04-22 07:35:00|1509.15|1508.65|1507.28|1506.78|1510.03|1509.53|1507.03|1506.53|1602
1587541200000|2020-04-22 07:40:00|1507.42|1506.92|1510.67|1510.17|1511.67|1511.17|1507.04|1506.54|1793
1587541500000|2020-04-22 07:45:00|1510.79|1510.29|1510.17|1509.67|1512.42|1511.92|1510.04|1509.54|934
1587541800000|2020-04-22 07:50:00|1509.92|1509.42|1510.04|1509.54|1511.54|1511.04|1509.67|1509.17|894
1587542100000|2020-04-22 07:55:00|1509.92|1509.42|1509.29|1508.79|1510.92|1510.42|1508.92|1508.42|423
1587542400000|2020-04-22 08:00:00|1509.17|1508.67|1508.17|1507.67|1509.54|1509.04|1507.67|1507.17|1068
1587542700000|2020-04-22 08:05:00|1508.04|1507.54|1511.42|1510.92|1511.42|1510.92|1507.67|1507.17|1152
1587543000000|2020-04-22 08:10:00|1511.54|1511.04|1512.17|1511.67|1512.67|1512.17|1510.92|1510.42|815
1587543300000|2020-04-22 08:15:00|1512.04|1511.54|1513.42|1512.92|1513.67|1513.17|1511.92|1511.42|615
1587543600000|2020-04-22 08:20:00|1513.54|1513.04|1513.92|1513.42|1514.67|1514.17|1513.17|1512.67|814
1587543900000|2020-04-22 08:25:00|1514.04|1513.54|1514.92|1514.42|1515.92|1515.42|1513.67|1513.17|1479
1587544200000|2020-04-22 08:30:00|1514.79|1514.29|1515.92|1515.42|1516.42|1515.92|1514.42|1513.92|1366
1587544500000|2020-04-22 08:35:00|1516.04|1515.54|1517.67|1517.17|1517.67|1517.17|1515.92|1515.42|793
1587544800000|2020-04-22 08:40:00|1517.92|1517.42|1516.92|1516.42|1518.67|1518.17|1516.29|1515.79|1255
1587545100000|2020-04-22 08:45:00|1516.67|1516.17|1516.67|1516.17|1517.17|1516.67|1515.42|1514.92|750
1587545400000|2020-04-22 08:50:00|1516.54|1516.04|1519.67|1519.17|1519.67|1519.17|1516.54|1516.04|622
1587545700000|2020-04-22 08:55:00|1519.79|1519.29|1522.42|1521.92|1522.42|1521.92|1519.67|1519.17|1629
1587546000000|2020-04-22 09:00:00|1522.67|1522.17|1520.42|1519.92|1522.67|1522.17|1520.42|1519.92|1146
1587546300000|2020-04-22 09:05:00|1520.54|1520.04|1520.42|1519.92|1521.17|1520.67|1519.92|1519.42|983
1587546600000|2020-04-22 09:10:00|1520.29|1519.79|1521.92|1521.42|1521.92|1521.42|1519.67|1519.17|1455
1587546900000|2020-04-22 09:15:00|1521.79|1521.29|1521.42|1520.92|1522.92|1522.42|1521.29|1520.79|1446
1587547200000|2020-04-22 09:20:00|1521.29|1520.79|1520.42|1519.92|1521.92|1521.42|1520.17|1519.67|586
1587547500000|2020-04-22 09:25:00|1520.29|1519.79|1519.42|1518.92|1520.92|1520.42|1519.29|1518.79|837
1587547800000|2020-04-22 09:30:00|1519.29|1518.79|1519.17|1518.67|1519.42|1518.92|1517.92|1517.42|843
1587548100000|2020-04-22 09:35:00|1519.04|1518.54|1518.67|1518.17|1519.17|1518.67|1517.92|1517.42|485
1587548400000|2020-04-22 09:40:00|1518.54|1518.04|1519.42|1518.92|1519.67|1519.17|1518.42|1517.92|445
1587548700000|2020-04-22 09:45:00|1519.54|1519.04|1518.54|1518.04|1519.92|1519.42|1518.42|1517.92|440
1587549000000|2020-04-22 09:50:00|1518.67|1518.17|1519.17|1518.67|1519.67|1519.17|1518.42|1517.92|744
1587549300000|2020-04-22 09:55:00|1519.04|1518.54|1518.92|1518.42|1519.67|1519.17|1518.79|1518.29|740
1587549600000|2020-04-22 10:00:00|1519.17|1518.67|1516.42|1515.92|1519.42|1518.92|1515.92|1515.42|967
1587549900000|2020-04-22 10:05:00|1516.67|1516.17|1516.67|1516.17|1517.17|1516.67|1515.92|1515.42|521
1587550200000|2020-04-22 10:10:00|1516.79|1516.29|1517.67|1517.17|1518.17|1517.67|1516.42|1515.92|678
1587550500000|2020-04-22 10:15:00|1517.54|1517.04|1516.42|1515.92|1518.17|1517.67|1516.29|1515.79|572
1587550800000|2020-04-22 10:20:00|1516.29|1515.79|1515.17|1514.67|1516.79|1516.29|1514.42|1513.92|1164
1587551100000|2020-04-22 10:25:00|1515.42|1514.92|1514.54|1514.04|1515.67|1515.17|1513.92|1513.42|863
1587551400000|2020-04-22 10:30:00|1514.42|1513.92|1514.67|1514.17|1515.42|1514.92|1513.92|1513.42|459
1587551700000|2020-04-22 10:35:00|1514.54|1514.04|1513.42|1512.92|1515.04|1514.54|1512.42|1511.92|740
1587552000000|2020-04-22 10:40:00|1513.29|1512.79|1512.54|1512.04|1513.42|1512.92|1512.42|1511.92|368
1587552300000|2020-04-22 10:45:00|1512.67|1512.17|1513.92|1513.42|1514.17|1513.67|1512.42|1511.92|352
1587552600000|2020-04-22 10:50:00|1513.79|1513.29|1514.79|1514.29|1515.17|1514.67|1513.67|1513.17|745
1587552900000|2020-04-22 10:55:00|1514.67|1514.17|1515.67|1515.17|1516.04|1515.54|1514.04|1513.54|351
1587553200000|2020-04-22 11:00:00|1515.54|1515.04|1515.17|1514.67|1516.67|1516.17|1515.04|1514.54|537
1587553500000|2020-04-22 11:05:00|1515.29|1514.79|1515.79|1515.29|1516.17|1515.67|1515.17|1514.67|328
1587553800000|2020-04-22 11:10:00|1515.92|1515.42|1517.29|1516.79|1517.42|1516.92|1515.29|1514.79|382
1587554100000|2020-04-22 11:15:00|1517.42|1516.92|1517.17|1516.67|1517.67|1517.17|1516.92|1516.42|549
1587554400000|2020-04-22 11:20:00|1517.42|1516.92|1517.29|1516.79|1518.04|1517.54|1516.92|1516.42|5123
1587554700000|2020-04-22 11:25:00|1517.42|1516.92|1518.04|1517.54|1518.17|1517.67|1517.29|1516.79|420
1587555000000|2020-04-22 11:30:00|1517.92|1517.42|1518.92|1518.42|1519.17|1518.67|1517.92|1517.42|529
1587555300000|2020-04-22 11:35:00|1518.79|1518.29|1518.17|1517.67|1519.67|1519.17|1517.42|1516.92|789
1587555600000|2020-04-22 11:40:00|1518.07|1517.57|1519.32|1518.82|1519.57|1519.07|1518.07|1517.57|321
1587555900000|2020-04-22 11:45:00|1519.44|1518.94|1518.07|1517.57|1519.57|1519.07|1517.94|1517.44|338
1587556200000|2020-04-22 11:50:00|1517.94|1517.44|1519.32|1518.82|1519.44|1518.94|1517.82|1517.32|478
1587556500000|2020-04-22 11:55:00|1519.19|1518.69|1519.57|1519.07|1520.07|1519.57|1518.82|1518.32|369
1587556800000|2020-04-22 12:00:00|1519.44|1518.94|1518.57|1518.07|1520.07|1519.57|1518.57|1518.07|604
1587557100000|2020-04-22 12:05:00|1518.44|1517.94|1518.32|1517.82|1519.57|1519.07|1517.94|1517.44|645
1587557400000|2020-04-22 12:10:00|1518.44|1517.94|1517.69|1517.19|1519.44|1518.94|1517.32|1516.82|621
1587557700000|2020-04-22 12:15:00|1517.57|1517.07|1517.57|1517.07|1518.57|1518.07|1517.32|1516.82|523
1587558000000|2020-04-22 12:20:00|1517.69|1517.19|1517.57|1517.07|1518.07|1517.57|1516.69|1516.19|619
1587558300000|2020-04-22 12:25:00|1517.82|1517.32|1517.94|1517.44|1519.32|1518.82|1517.32|1516.82|813
1587558600000|2020-04-22 12:30:00|1518.07|1517.57|1518.57|1518.07|1518.94|1518.44|1517.57|1517.07|673
1587558900000|2020-04-22 12:35:00|1518.44|1517.94|1518.94|1518.44|1519.32|1518.82|1517.32|1516.82|708
1587559200000|2020-04-22 12:40:00|1518.82|1518.32|1521.82|1521.32|1522.82|1522.32|1518.82|1518.32|2205
1587559500000|2020-04-22 12:45:00|1521.94|1521.44|1522.19|1521.69|1523.57|1523.07|1521.94|1521.44|653
1587559800000|2020-04-22 12:50:00|1522.32|1521.82|1522.57|1522.07|1522.82|1522.32|1521.82|1521.32|1124
1587560100000|2020-04-22 12:55:00|1522.69|1522.19|1523.57|1523.07|1524.19|1523.69|1522.44|1521.94|692
1587560400000|2020-04-22 13:00:00|1523.69|1523.19|1523.57|1523.07|1525.19|1524.69|1523.32|1522.82|793
1587560700000|2020-04-22 13:05:00|1523.69|1523.19|1524.32|1523.82|1524.57|1524.07|1522.57|1522.07|865
1587561000000|2020-04-22 13:10:00|1524.19|1523.69|1524.82|1524.32|1524.94|1524.44|1523.32|1522.82|788
1587561300000|2020-04-22 13:15:00|1525.07|1524.57|1523.32|1522.82|1525.32|1524.82|1523.19|1522.69|532
1587561600000|2020-04-22 13:20:00|1523.44|1522.94|1524.44|1523.94|1524.82|1524.32|1523.32|1522.82|593
1587561900000|2020-04-22 13:25:00|1524.32|1523.82|1524.32|1523.82|1524.82|1524.32|1523.94|1523.44|537
1587562200000|2020-04-22 13:30:00|1524.44|1523.94|1522.32|1521.82|1524.82|1524.32|1520.82|1520.32|1847
1587562500000|2020-04-22 13:35:00|1522.19|1521.69|1523.82|1523.32|1524.32|1523.82|1521.94|1521.44|1268
1587562800000|2020-04-22 13:40:00|1523.69|1523.19|1521.57|1521.07|1525.07|1524.57|1521.32|1520.82|1588
1587563100000|2020-04-22 13:45:00|1521.44|1520.94|1517.82|1517.32|1523.82|1523.32|1517.82|1517.32|1823
1587563400000|2020-04-22 13:50:00|1518.19|1517.69|1518.32|1517.82|1520.07|1519.57|1517.57|1517.07|1213
1587563700000|2020-04-22 13:55:00|1518.19|1517.69|1518.32|1517.82|1519.82|1519.32|1518.07|1517.57|1191
1587564000000|2020-04-22 14:00:00|1518.44|1517.94|1518.32|1517.82|1520.07|1519.57|1516.57|1516.07|1638
1587564300000|2020-04-22 14:05:00|1518.19|1517.69|1519.32|1518.82|1520.07|1519.57|1517.82|1517.32|909
1587564600000|2020-04-22 14:10:00|1519.44|1518.94|1518.44|1517.94|1521.07|1520.57|1518.07|1517.57|1056
1587564900000|2020-04-22 14:15:00|1518.57|1518.07|1518.57|1518.07|1519.32|1518.82|1517.82|1517.32|1233
1587565200000|2020-04-22 14:20:00|1518.44|1517.94|1521.32|1520.82|1521.82|1521.32|1518.32|1517.82|1642
1587565500000|2020-04-22 14:25:00|1521.44|1520.94|1520.82|1520.32|1522.32|1521.82|1520.57|1520.07|1522
1587565800000|2020-04-22 14:30:00|1520.94|1520.44|1521.57|1521.07|1522.57|1522.07|1520.57|1520.07|1408
1587566100000|2020-04-22 14:35:00|1521.44|1520.94|1523.32|1522.82|1523.57|1523.07|1521.44|1520.94|1416
1587566400000|2020-04-22 14:40:00|1523.57|1523.07|1523.82|1523.32|1524.57|1524.07|1523.19|1522.69|1546
1587566700000|2020-04-22 14:45:00|1523.94|1523.44|1523.07|1522.57|1524.32|1523.82|1521.94|1521.44|1828
1587567000000|2020-04-22 14:50:00|1522.94|1522.44|1521.57|1521.07|1523.32|1522.82|1520.82|1520.32|1390
1587567300000|2020-04-22 14:55:00|1521.82|1521.32|1521.57|1521.07|1522.07|1521.57|1520.44|1519.94|1256
1587567600000|2020-04-22 15:00:00|1521.82|1521.32|1523.32|1522.82|1523.57|1523.07|1521.57|1521.07|1764
1587567900000|2020-04-22 15:05:00|1523.19|1522.69|1522.57|1522.07|1524.07|1523.57|1521.82|1521.32|1654
1587568200000|2020-04-22 15:10:00|1522.69|1522.19|1523.07|1522.57|1523.82|1523.32|1522.32|1521.82|1669
1587568500000|2020-04-22 15:15:00|1522.94|1522.44|1526.32|1525.82|1526.57|1526.07|1522.94|1522.44|2823
1587568800000|2020-04-22 15:20:00|1526.19|1525.69|1525.94|1525.44|1527.32|1526.82|1524.82|1524.32|3333
1587569100000|2020-04-22 15:25:00|1526.07|1525.57|1526.62|1525.12|1527.94|1526.44|1525.44|1524.29|2030
1587569400000|2020-04-22 15:30:00|1526.59|1525.09|1527.19|1525.69|1529.32|1527.82|1526.51|1525.01|275
1587569700000|2020-04-22 15:35:00|1527.07|1525.57|1525.44|1523.94|1527.07|1525.57|1524.19|1522.69|134
1587570000000|2020-04-22 15:40:00|1525.07|1523.57|1526.32|1524.82|1526.82|1525.32|1524.82|1523.32|117
1587570300000|2020-04-22 15:45:00|1526.57|1525.07|1526.44|1524.94|1527.19|1525.69|1526.19|1524.69|29
1587570600000|2020-04-22 15:50:00|1526.57|1525.07|1527.07|1525.57|1527.19|1525.69|1526.07|1524.57|40
1587570900000|2020-04-22 15:55:00|1527.19|1525.69|1526.44|1524.94|1527.57|1526.07|1525.57|1524.07|69
1587571200000|2020-04-22 16:00:00|1526.42|1524.92|1526.99|1525.49|1527.56|1526.06|1526.42|1524.92|0
1587571500000|2020-04-22 16:05:00|1526.98|1525.48|1525.37|1523.87|1527.02|1525.52|1525.36|1523.86|0
1587571800000|2020-04-22 16:10:00|1525.36|1523.86|1525.43|1523.93|1526.35|1524.85|1525.36|1523.86|0
1587572100000|2020-04-22 16:15:00|1525.45|1523.95|1526.47|1524.97|1526.47|1524.97|1525.42|1523.92|0
1587572400000|2020-04-22 16:20:00|1526.49|1524.99|1526.08|1524.58|1526.55|1525.05|1525.46|1523.96|0
1587572700000|2020-04-22 16:25:00|1526.06|1524.56|1525.97|1524.47|1526.32|1524.82|1524.93|1523.43|0
1587573000000|2020-04-22 16:30:00|1525.99|1524.49|1525.94|1524.44|1526.49|1524.99|1525.44|1523.94|0
1587573300000|2020-04-22 16:35:00|1525.93|1524.43|1526.07|1524.57|1526.16|1524.66|1524.79|1523.29|0
1587573600000|2020-04-22 16:40:00|1526.14|1524.64|1526.76|1525.26|1527.55|1526.05|1526.14|1524.64|0
1587573900000|2020-04-22 16:45:00|1526.9|1525.4|1525.93|1524.43|1526.93|1525.43|1525.48|1523.98|0
1587574200000|2020-04-22 16:50:00|1525.94|1524.44|1523.9|1522.4|1525.96|1524.46|1523.88|1522.38|0
1587574500000|2020-04-22 16:55:00|1523.91|1522.41|1524.42|1522.92|1524.42|1522.92|1523.59|1522.09|0
1587574800000|2020-04-22 17:00:00|1524.44|1522.94|1523.94|1522.44|1524.98|1523.48|1523.91|1522.41|0
1587575100000|2020-04-22 17:05:00|1523.96|1522.46|1523.75|1522.25|1524.39|1522.89|1523.26|1521.76|0
1587575400000|2020-04-22 17:10:00|1523.73|1522.23|1524.31|1522.81|1524.74|1523.24|1523.7|1522.2|0
1587575700000|2020-04-22 17:15:00|1524.29|1522.79|1524.82|1523.32|1524.87|1523.37|1524.26|1522.76|0
1587576000000|2020-04-22 17:20:00|1524.81|1523.31|1525.35|1523.85|1525.4|1523.9|1524.81|1523.31|0
1587576300000|2020-04-22 17:25:00|1525.37|1523.87|1526.42|1524.92|1526.42|1524.92|1525.34|1523.84|0
1587576600000|2020-04-22 17:30:00|1526.41|1524.91|1525.82|1524.32|1526.76|1525.26|1525.78|1524.28|0
1587576900000|2020-04-22 17:35:00|1525.81|1524.31|1524.99|1523.49|1525.81|1524.31|1524.96|1523.46|0
1587577200000|2020-04-22 17:40:00|1524.69|1523.19|1525.88|1524.38|1525.93|1524.43|1524.66|1523.16|0
1587577500000|2020-04-22 17:45:00|1525.9|1524.4|1525.48|1523.98|1525.94|1524.44|1524.91|1523.41|0
1587577800000|2020-04-22 17:50:00|1525.5|1524|1526.27|1524.77|1526.77|1525.27|1524.63|1523.13|0
1587578100000|2020-04-22 17:55:00|1526.28|1524.78|1526.23|1524.73|1526.5|1525|1525.76|1524.26|0
1587578400000|2020-04-22 18:00:00|1526.25|1524.75|1526.72|1525.22|1527.27|1525.77|1526.14|1524.64|0
1587578700000|2020-04-22 18:05:00|1526.71|1525.21|1526.55|1525.05|1527.26|1525.76|1525.99|1524.49|0
1587579000000|2020-04-22 18:10:00|1526.53|1525.03|1526.9|1525.4|1526.94|1525.44|1525.97|1524.47|0
1587579300000|2020-04-22 18:15:00|1526.92|1525.42|1526.36|1524.86|1526.92|1525.42|1525.88|1524.38|0
1587579600000|2020-04-22 18:20:00|1526.06|1524.56|1527.4|1525.9|1527.72|1526.22|1526.06|1524.56|0
1587579900000|2020-04-22 18:25:00|1527.39|1525.89|1526.36|1524.86|1527.4|1525.9|1526.36|1524.86|0
1587580200000|2020-04-22 18:30:00|1526.39|1524.89|1528.41|1526.91|1528.53|1527.03|1526.38|1524.88|0
1587580500000|2020-04-22 18:35:00|1528.43|1526.93|1527.86|1526.36|1528.43|1526.93|1527.78|1526.28|0
1587580800000|2020-04-22 18:40:00|1527.87|1526.37|1528.23|1526.73|1528.4|1526.9|1527.84|1526.34|0
1587581100000|2020-04-22 18:45:00|1528.16|1526.66|1529.49|1527.99|1529.56|1528.06|1527.9|1526.4|0
1587581400000|2020-04-22 18:50:00|1529.5|1528|1528.44|1526.94|1530.5|1529|1528.43|1526.93|0
1587581700000|2020-04-22 18:55:00|1528.45|1526.95|1529.5|1528|1529.96|1528.46|1528.42|1526.92|0
1587582000000|2020-04-22 19:00:00|1529.51|1528.01|1530.08|1528.58|1530.1|1528.6|1528.92|1527.42|0
1587582300000|2020-04-22 19:05:00|1530.1|1528.6|1529.65|1528.15|1530.1|1528.6|1529.01|1527.51|0
1587582600000|2020-04-22 19:10:00|1529.67|1528.17|1528.64|1527.14|1529.68|1528.18|1528.64|1527.14|0
1587582900000|2020-04-22 19:15:00|1528.65|1527.15|1529.17|1527.67|1529.2|1527.7|1528.11|1526.61|0
1587583200000|2020-04-22 19:20:00|1529.1|1527.6|1529.67|1528.17|1530.26|1528.76|1528.66|1527.16|0
1587583500000|2020-04-22 19:25:00|1529.69|1528.19|1529.57|1528.07|1530.13|1528.63|1529.13|1527.63|0
1587583800000|2020-04-22 19:30:00|1529.58|1528.08|1528.97|1527.47|1530.63|1529.13|1528.46|1526.96|0
1587584100000|2020-04-22 19:35:00|1529|1527.5|1529.33|1527.83|1529.83|1528.33|1528.94|1527.44|0
1587584400000|2020-04-22 19:40:00|1529.35|1527.85|1530.32|1528.82|1530.41|1528.91|1528.83|1527.33|0
1587584700000|2020-04-22 19:45:00|1530.3|1528.8|1530.27|1528.77|1530.35|1528.85|1528.65|1527.15|0
1587585000000|2020-04-22 19:50:00|1530.5|1529|1531.19|1529.69|1532.56|1531.06|1530.03|1528.53|0
1587585300000|2020-04-22 19:55:00|1531.12|1529.62|1527.84|1526.34|1531.12|1529.62|1527.6|1526.1|0
1587585600000|2020-04-22 20:00:00|1527.35|1525.85|1527.87|1526.37|1528.78|1527.28|1526.97|1525.47|0
1587585900000|2020-04-22 20:05:00|1527.88|1526.38|1528.12|1526.62|1529.05|1527.55|1527.77|1526.27|0
1587586200000|2020-04-22 20:10:00|1528.14|1526.64|1527.97|1526.47|1528.79|1527.29|1527.84|1526.34|0
1587586500000|2020-04-22 20:15:00|1527.89|1526.39|1529.34|1527.84|1529.7|1528.2|1527.36|1525.86|0
1587586800000|2020-04-22 20:20:00|1529.17|1527.67|1528.89|1527.39|1529.54|1528.04|1528.17|1526.67|0
1587587100000|2020-04-22 20:25:00|1528.81|1527.31|1528.65|1527.15|1529.26|1527.76|1527.97|1526.47|0
1587587400000|2020-04-22 20:30:00|1528.63|1527.13|1529.45|1527.95|1531.62|1530.12|1527.79|1526.29|0
1587587700000|2020-04-22 20:35:00|1529.49|1527.99|1524.25|1522.75|1530.05|1528.55|1523.22|1521.72|0
1587588000000|2020-04-22 20:40:00|1524.21|1522.71|1524.09|1522.59|1524.57|1523.07|1522.61|1521.11|0
1587588300000|2020-04-22 20:45:00|1524.1|1522.6|1524.16|1522.66|1525.18|1523.68|1523.85|1522.35|0
1587588600000|2020-04-22 20:50:00|1524.18|1522.68|1524.84|1523.34|1525.1|1523.6|1524.12|1522.62|0
1587588900000|2020-04-22 20:55:00|1524.92|1523.42|1524.57|1523.07|1525.38|1523.88|1524.57|1523.07|0
1587589200000|2020-04-22 21:00:00|1524.58|1523.08|1525.26|1523.76|1525.42|1523.92|1524.58|1523.08|0
1587589500000|2020-04-22 21:05:00|1525.34|1523.84|1525.52|1524.02|1525.78|1524.28|1525.05|1523.55|0
1587589800000|2020-04-22 21:10:00|1525.6|1524.1|1525.44|1523.94|1525.72|1524.22|1525.44|1523.94|0
1587590100000|2020-04-22 21:15:00|1525.48|1523.98|1525.44|1523.94|1525.48|1523.98|1525.44|1523.94|0
1587590400000|2020-04-22 21:20:00|1525.48|1523.98|1525.52|1524.02|1525.52|1524.02|1525.4|1523.9|0
1587590700000|2020-04-22 21:25:00|1525.48|1523.98|1525.32|1523.82|1525.52|1524.02|1525.32|1523.82|0
1587591000000|2020-04-22 21:30:00|1525.28|1523.78|1525.2|1523.7|1525.28|1523.78|1525.2|1523.7|0
1587591300000|2020-04-22 21:35:00|1525.16|1523.66|1525.28|1523.78|1525.32|1523.82|1525.16|1523.66|0
1587591600000|2020-04-22 21:40:00|1525.32|1523.82|1525.32|1523.82|1525.32|1523.82|1525.28|1523.78|0
1587591900000|2020-04-22 21:45:00|1525.33|1523.83|1525.85|1524.35|1525.89|1524.39|1525.06|1523.56|0
1587592200000|2020-04-22 21:50:00|1525.8|1524.3|1525.93|1524.43|1526.01|1524.51|1525.76|1524.26|0
1587592500000|2020-04-22 21:55:00|1526.01|1524.51|1525.63|1524.13|1526.25|1524.75|1525.63|1524.13|0
1587592800000|2020-04-22 22:00:00|1525.47|1523.97|1523|1521.5|1526.35|1524.85|1522.47|1520.97|0
1587593100000|2020-04-22 22:05:00|1523.01|1521.51|1523.68|1522.18|1524.26|1522.76|1522.09|1520.59|0
1587593400000|2020-04-22 22:10:00|1523.4|1521.9|1524.23|1522.73|1524.33|1522.83|1522.81|1521.31|0
1587593700000|2020-04-22 22:15:00|1524.17|1522.67|1523.27|1521.77|1524.33|1522.83|1523.21|1521.71|0
1587594000000|2020-04-22 22:20:00|1523.28|1521.78|1523.24|1521.74|1523.85|1522.35|1522.84|1521.34|0
1587594300000|2020-04-22 22:25:00|1523.25|1521.75|1523.38|1521.88|1524.02|1522.52|1523.03|1521.53|0
1587594600000|2020-04-22 22:30:00|1523.34|1521.84|1522.96|1521.46|1523.34|1521.84|1521.58|1520.08|0
1587594900000|2020-04-22 22:35:00|1523.04|1521.54|1522.2|1520.7|1523.08|1521.58|1521|1519.5|0
1587595200000|2020-04-22 22:40:00|1522.19|1520.69|1522.69|1521.19|1522.79|1521.29|1521.8|1520.3|0
1587595500000|2020-04-22 22:45:00|1522.68|1521.18|1521.36|1519.86|1522.68|1521.18|1521.02|1519.52|0
1587595800000|2020-04-22 22:50:00|1521.35|1519.85|1520.66|1519.16|1521.45|1519.95|1520.27|1518.77|0
1587596100000|2020-04-22 22:55:00|1520.65|1519.15|1521.25|1519.75|1521.61|1520.11|1520.48|1518.98|0
1587596400000|2020-04-22 23:00:00|1521.27|1519.77|1519.78|1518.28|1521.58|1520.08|1518.83|1517.33|0
1587596700000|2020-04-22 23:05:00|1519.82|1518.32|1519.33|1517.83|1520.12|1518.62|1519.28|1517.78|0
1587597000000|2020-04-22 23:10:00|1519.31|1517.81|1519.57|1518.07|1519.77|1518.27|1519.01|1517.51|0
1587597300000|2020-04-22 23:15:00|1519.55|1518.05|1520.66|1519.16|1520.76|1519.26|1519.38|1517.88|0
1587597600000|2020-04-22 23:20:00|1520.64|1519.14|1519.58|1518.08|1520.81|1519.31|1519.48|1517.98|0
1587597900000|2020-04-22 23:25:00|1519.57|1518.07|1520.81|1519.31|1520.99|1519.49|1519.03|1517.53|0
1587598200000|2020-04-22 23:30:00|1520.82|1519.32|1518.61|1517.11|1520.82|1519.32|1518.44|1516.94|0
1587598500000|2020-04-22 23:35:00|1518.6|1517.1|1519.01|1517.51|1519.28|1517.78|1518.16|1516.66|0
1587598800000|2020-04-22 23:40:00|1518.89|1517.39|1519.38|1517.88|1519.38|1517.88|1518.55|1517.05|0
1587599100000|2020-04-22 23:45:00|1519.37|1517.87|1518.75|1517.25|1519.37|1517.87|1518.69|1517.19|0
1587599400000|2020-04-22 23:50:00|1518.74|1517.24|1520.04|1518.54|1520.04|1518.54|1517.98|1516.48|0
1587599700000|2020-04-22 23:55:00|1519.92|1518.42|1520.23|1518.73|1520.26|1518.76|1519.3|1517.8|0
1587600000000|2020-04-23 00:00:00|1520.25|1518.75|1520.81|1519.31|1521.82|1520.32|1519.96|1518.46|0
1587600300000|2020-04-23 00:05:00|1520.83|1519.33|1520.43|1518.93|1521.28|1519.78|1520.13|1518.63|0
1587600600000|2020-04-23 00:10:00|1520.41|1518.91|1520.15|1518.65|1520.69|1519.19|1519.74|1518.24|0
1587600900000|2020-04-23 00:15:00|1520.14|1518.64|1521.93|1520.43|1523.71|1522.21|1520.1|1518.6|0
1587601200000|2020-04-23 00:20:00|1521.91|1520.41|1522.81|1521.31|1523.18|1521.68|1521.23|1519.73|0
1587601500000|2020-04-23 00:25:00|1522.75|1521.25|1524.2|1522.7|1524.64|1523.14|1522.73|1521.23|0
1587601800000|2020-04-23 00:30:00|1524.18|1522.68|1522.31|1520.81|1524.2|1522.7|1522.23|1520.73|0
1587602100000|2020-04-23 00:35:00|1522.32|1520.82|1523.14|1521.64|1523.35|1521.85|1521.77|1520.27|0
1587602400000|2020-04-23 00:40:00|1523.15|1521.65|1524.41|1522.91|1524.42|1522.92|1522.69|1521.19|0
1587602700000|2020-04-23 00:45:00|1524.42|1522.92|1525.62|1524.12|1525.89|1524.39|1523.77|1522.27|0
1587603000000|2020-04-23 00:50:00|1525.64|1524.14|1524.75|1523.25|1527.1|1525.6|1524.75|1523.25|0
1587603300000|2020-04-23 00:55:00|1524.77|1523.27|1526.23|1524.73|1526.53|1525.03|1524.52|1523.02|0
1587603600000|2020-04-23 01:00:00|1526.24|1524.74|1528.09|1526.59|1528.98|1527.48|1526.16|1524.66|0
1587603900000|2020-04-23 01:05:00|1528.1|1526.6|1530.58|1529.08|1531.55|1530.05|1528.1|1526.6|0
1587604200000|2020-04-23 01:10:00|1530.57|1529.07|1529|1527.5|1530.88|1529.38|1528.59|1527.09|0
1587604500000|2020-04-23 01:15:00|1528.99|1527.49|1529.57|1528.07|1529.95|1528.45|1528.83|1527.33|0
1587604800000|2020-04-23 01:20:00|1529.5|1528|1529.77|1528.27|1531.04|1529.54|1528.98|1527.48|0
1587605100000|2020-04-23 01:25:00|1529.78|1528.28|1528.45|1526.95|1530.24|1528.74|1528.18|1526.68|0
1587605400000|2020-04-23 01:30:00|1528.46|1526.96|1528.53|1527.03|1529.3|1527.8|1527.57|1526.07|0
1587605700000|2020-04-23 01:35:00|1528.52|1527.02|1529.83|1528.33|1530.31|1528.81|1528.3|1526.8|0
1587606000000|2020-04-23 01:40:00|1529.82|1528.32|1528.19|1526.69|1529.85|1528.35|1526.59|1525.09|0
1587606300000|2020-04-23 01:45:00|1528.2|1526.7|1528.14|1526.64|1529.62|1528.12|1527.61|1526.11|0
1587606600000|2020-04-23 01:50:00|1528.13|1526.63|1528.33|1526.83|1528.81|1527.31|1526.78|1525.28|0
1587606900000|2020-04-23 01:55:00|1528.34|1526.84|1527.34|1525.84|1529.36|1527.86|1527.34|1525.84|0
1587607200000|2020-04-23 02:00:00|1527.35|1525.85|1527.37|1525.87|1527.87|1526.37|1526.41|1524.91|0
1587607500000|2020-04-23 02:05:00|1527.36|1525.86|1526.39|1524.89|1527.86|1526.36|1526.31|1524.81|0
1587607800000|2020-04-23 02:10:00|1526.38|1524.88|1526.6|1525.1|1526.91|1525.41|1526.01|1524.51|0
1587608100000|2020-04-23 02:15:00|1526.59|1525.09|1525.27|1523.77|1526.59|1525.09|1524.99|1523.49|0
1587608400000|2020-04-23 02:20:00|1525.26|1523.76|1525.03|1523.53|1525.81|1524.31|1524.77|1523.27|0
1587608700000|2020-04-23 02:25:00|1524.97|1523.47|1524.33|1522.83|1525.07|1523.57|1523.65|1522.15|0
1587609000000|2020-04-23 02:30:00|1524.32|1522.82|1525.87|1524.37|1526.28|1524.78|1524.31|1522.81|0
1587609300000|2020-04-23 02:35:00|1525.88|1524.38|1524.4|1522.9|1526.39|1524.89|1524.39|1522.89|0
1587609600000|2020-04-23 02:40:00|1524.39|1522.89|1523.4|1521.9|1524.85|1523.35|1523.39|1521.89|0
1587609900000|2020-04-23 02:45:00|1523.39|1521.89|1524.64|1523.14|1524.79|1523.29|1523.15|1521.65|0
1587610200000|2020-04-23 02:50:00|1524.62|1523.12|1524.36|1522.86|1525.18|1523.68|1524.08|1522.58|0
1587610500000|2020-04-23 02:55:00|1524.29|1522.79|1524.62|1523.12|1524.89|1523.39|1523.84|1522.34|0
1587610800000|2020-04-23 03:00:00|1524.55|1523.05|1524.34|1522.84|1524.89|1523.39|1523.88|1522.38|0
1587611100000|2020-04-23 03:05:00|1524.35|1522.85|1525.29|1523.79|1525.78|1524.28|1524.34|1522.84|0
1587611400000|2020-04-23 03:10:00|1525.28|1523.78|1526.28|1524.78|1526.29|1524.79|1524.08|1522.58|0
1587611700000|2020-04-23 03:15:00|1526.27|1524.77|1526.36|1524.86|1527.04|1525.54|1525.81|1524.31|0
1587612000000|2020-04-23 03:20:00|1526.35|1524.85|1524.49|1522.99|1526.36|1524.86|1523.99|1522.49|0
1587612300000|2020-04-23 03:25:00|1524.5|1523|1525.65|1524.15|1525.95|1524.45|1524.48|1522.98|0
1587612600000|2020-04-23 03:30:00|1525.66|1524.16|1524.92|1523.42|1526.29|1524.79|1524.89|1523.39|0
1587612900000|2020-04-23 03:35:00|1524.91|1523.41|1524.05|1522.55|1525.32|1523.82|1523.7|1522.2|0
1587613200000|2020-04-23 03:40:00|1524.06|1522.56|1523.56|1522.06|1524.83|1523.33|1523.32|1521.82|0
1587613500000|2020-04-23 03:45:00|1523.49|1521.99|1523.32|1521.82|1523.83|1522.33|1523.32|1521.82|0
1587613800000|2020-04-23 03:50:00|1523.33|1521.83|1523.43|1521.93|1523.79|1522.29|1522.87|1521.37|0
1587614100000|2020-04-23 03:55:00|1523.41|1521.91|1524.32|1522.82|1524.32|1522.82|1522.96|1521.46|0
1587614400000|2020-04-23 04:00:00|1524.33|1522.83|1524.59|1523.09|1524.59|1523.09|1523.84|1522.34|0
1587614700000|2020-04-23 04:05:00|1524.6|1523.1|1524.63|1523.13|1525.37|1523.87|1524.38|1522.88|0
1587615000000|2020-04-23 04:10:00|1524.56|1523.06|1524.12|1522.62|1524.63|1523.13|1523.85|1522.35|0
1587615300000|2020-04-23 04:15:00|1524.19|1522.69|1525.11|1523.61|1525.14|1523.64|1523.9|1522.4|0
1587615600000|2020-04-23 04:20:00|1525.12|1523.62|1524.78|1523.28|1525.35|1523.85|1524.43|1522.93|0
1587615900000|2020-04-23 04:25:00|1524.63|1523.13|1526.45|1524.95|1527.04|1525.54|1524.63|1523.13|0
1587616200000|2020-04-23 04:30:00|1526.46|1524.96|1528.24|1526.74|1529.8|1528.3|1526.37|1524.87|0
1587616500000|2020-04-23 04:35:00|1528.09|1526.59|1528.32|1526.82|1529.16|1527.66|1527.23|1525.73|0
1587616800000|2020-04-23 04:40:00|1528.31|1526.81|1527.84|1526.34|1529.32|1527.82|1527.77|1526.27|0
1587617100000|2020-04-23 04:45:00|1527.83|1526.33|1526.49|1524.99|1527.83|1526.33|1526.26|1524.76|0
1587617400000|2020-04-23 04:50:00|1526.48|1524.98|1527.19|1525.69|1527.2|1525.7|1526.2|1524.7|0
1587617700000|2020-04-23 04:55:00|1527.2|1525.7|1528.12|1526.62|1528.69|1527.19|1527.19|1525.69|0
1587618000000|2020-04-23 05:00:00|1528.06|1526.56|1531.75|1530.25|1531.95|1530.45|1527.66|1526.16|0
1587618300000|2020-04-23 05:05:00|1531.74|1530.24|1531.35|1529.85|1532.81|1531.31|1531.27|1529.77|0
1587618600000|2020-04-23 05:10:00|1531.36|1529.86|1531.28|1529.78|1532.27|1530.77|1530.33|1528.83|0
1587618900000|2020-04-23 05:15:00|1531.29|1529.79|1530.78|1529.28|1531.32|1529.82|1529.82|1528.32|0
1587619200000|2020-04-23 05:20:00|1530.77|1529.27|1533.11|1531.61|1533.11|1531.61|1530.34|1528.84|0
1587619500000|2020-04-23 05:25:00|1533.09|1531.59|1531.79|1530.29|1533.09|1531.59|1531.6|1530.1|0
1587619800000|2020-04-23 05:30:00|1531.8|1530.3|1532.21|1530.71|1532.85|1531.35|1531.72|1530.22|0
1587620100000|2020-04-23 05:35:00|1532.19|1530.69|1530.84|1529.34|1532.19|1530.69|1530.33|1528.83|0
1587620400000|2020-04-23 05:40:00|1530.85|1529.35|1530.42|1528.92|1531.2|1529.7|1529.76|1528.26|0
1587620700000|2020-04-23 05:45:00|1530.35|1528.85|1529.6|1528.1|1530.35|1528.85|1528.34|1526.84|0
1587621000000|2020-04-23 05:50:00|1529.59|1528.09|1530.39|1528.89|1532|1530.5|1529.59|1528.09|0
1587621300000|2020-04-23 05:55:00|1530.38|1528.88|1529.43|1527.93|1530.88|1529.38|1529.43|1527.93|0
1587621600000|2020-04-23 06:00:00|1529.44|1527.94|1531.42|1529.92|1532.01|1530.51|1526.75|1525.25|0
1587621900000|2020-04-23 06:05:00|1531.49|1529.99|1532.44|1530.94|1533.44|1531.94|1530.42|1528.92|0
1587622200000|2020-04-23 06:10:00|1532.42|1530.92|1533.43|1531.93|1535.14|1533.64|1532.42|1530.92|0
1587622500000|2020-04-23 06:15:00|1533.42|1531.92|1533.89|1532.39|1535.34|1533.84|1532.94|1531.44|0
1587622800000|2020-04-23 06:20:00|1533.88|1532.38|1534.53|1533.03|1534.53|1533.03|1533.39|1531.89|0
1587623100000|2020-04-23 06:25:00|1534.55|1533.05|1535.04|1533.54|1535.32|1533.82|1532.78|1531.28|0
1587623400000|2020-04-23 06:30:00|1535.03|1533.53|1539.88|1538.38|1539.88|1538.38|1534.95|1533.45|125
1587623700000|2020-04-23 06:35:00|1540|1538.5|1539.38|1537.88|1540.88|1539.38|1539|1537.5|25
1587624000000|2020-04-23 06:40:00|1539.5|1538|1539.38|1537.88|1540.13|1538.63|1539|1537.5|18
1587624300000|2020-04-23 06:45:00|1539|1537.5|1539|1537.5|1539.63|1538.13|1539|1537.5|13
1587624600000|2020-04-23 06:50:00|1539.13|1537.63|1539.75|1538.25|1539.75|1538.25|1539|1537.5|11
1587624900000|2020-04-23 06:55:00|1540.13|1538.63|1538.68|1537.18|1540.75|1539.25|1538.64|1537.14|0
1587625200000|2020-04-23 07:00:00|1538.64|1537.14|1536.63|1536.13|1539|1538.5|1534.88|1534.38|2850
1587625500000|2020-04-23 07:05:00|1536.38|1535.88|1534|1533.5|1538|1537.5|1533.5|1533|2943
1587625800000|2020-04-23 07:10:00|1533.88|1533.38|1531.63|1531.13|1535.88|1535.38|1531.63|1531.13|1483
1587626100000|2020-04-23 07:15:00|1530.88|1530.38|1530.5|1530|1532.38|1531.88|1530.13|1529.63|1690
1587626400000|2020-04-23 07:20:00|1530.38|1529.88|1524|1523.5|1531.13|1530.63|1524|1523.5|1518
1587626700000|2020-04-23 07:25:00|1523.88|1523.38|1525.13|1524.63|1525.75|1525.25|1522.63|1522.13|1568
1587627000000|2020-04-23 07:30:00|1525|1524.5|1524.38|1523.88|1527.13|1526.63|1523.13|1522.63|1635
1587627300000|2020-04-23 07:35:00|1524.5|1524|1522.5|1522|1524.75|1524.25|1521.88|1521.38|1546
1587627600000|2020-04-23 07:40:00|1522.58|1522.08|1519.96|1519.46|1522.71|1522.21|1519.46|1518.96|1334
1587627900000|2020-04-23 07:45:00|1519.83|1519.33|1516.21|1515.71|1519.96|1519.46|1515.46|1514.96|2817
1587628200000|2020-04-23 07:50:00|1516.46|1515.96|1514.71|1514.21|1516.46|1515.96|1512.96|1512.46|1297
1587628500000|2020-04-23 07:55:00|1514.96|1514.46|1514.96|1514.46|1516.71|1516.21|1514.21|1513.71|1793
1587628800000|2020-04-23 08:00:00|1514.71|1514.21|1517.08|1516.58|1518.21|1517.71|1514.46|1513.96|1136
1587629100000|2020-04-23 08:05:00|1516.96|1516.46|1514.46|1513.96|1517.46|1516.96|1513.46|1512.96|1156
1587629400000|2020-04-23 08:10:00|1514.33|1513.83|1514.21|1513.71|1515.96|1515.46|1513.33|1512.83|927
1587629700000|2020-04-23 08:15:00|1514.08|1513.58|1513.33|1512.83|1514.83|1514.33|1512.71|1512.21|1456
1587630000000|2020-04-23 08:20:00|1513.46|1512.96|1515.71|1515.21|1517.08|1516.58|1513.21|1512.71|1439
1587630300000|2020-04-23 08:25:00|1515.58|1515.08|1516.21|1515.71|1516.33|1515.83|1514.21|1513.71|576
1587630600000|2020-04-23 08:30:00|1516.08|1515.58|1514.33|1513.83|1516.71|1516.21|1514.33|1513.83|828
1587630900000|2020-04-23 08:35:00|1514.46|1513.96|1516.46|1515.96|1516.83|1516.33|1514.21|1513.71|905
1587631200000|2020-04-23 08:40:00|1516.58|1516.08|1517.21|1516.71|1517.58|1517.08|1515.71|1515.21|652
1587631500000|2020-04-23 08:45:00|1517.33|1516.83|1515.96|1515.46|1517.71|1517.21|1515.58|1515.08|730
1587631800000|2020-04-23 08:50:00|1515.83|1515.33|1516.83|1516.33|1516.83|1516.33|1514.96|1514.46|659
1587632100000|2020-04-23 08:55:00|1516.71|1516.21|1517.21|1516.71|1517.83|1517.33|1516.46|1515.96|569
1587632400000|2020-04-23 09:00:00|1517.08|1516.58|1517.58|1517.08|1521.21|1520.71|1514.21|1513.71|3004
1587632700000|2020-04-23 09:05:00|1517.46|1516.96|1517.96|1517.46|1518.58|1518.08|1515.46|1514.96|701
1587633000000|2020-04-23 09:10:00|1518.08|1517.58|1519.46|1518.96|1520.46|1519.96|1517.46|1516.96|863
1587633300000|2020-04-23 09:15:00|1519.58|1519.08|1515.21|1514.71|1519.96|1519.46|1514.21|1513.71|1468
1587633600000|2020-04-23 09:20:00|1515.33|1514.83|1517.83|1517.33|1517.83|1517.33|1513.96|1513.46|1005
1587633900000|2020-04-23 09:25:00|1517.96|1517.46|1519.21|1518.71|1520.21|1519.71|1517.21|1516.71|675
1587634200000|2020-04-23 09:30:00|1519.08|1518.58|1519.96|1519.46|1520.08|1519.58|1517.58|1517.08|1016
1587634500000|2020-04-23 09:35:00|1520.08|1519.58|1518.83|1518.33|1520.21|1519.71|1518.83|1518.33|473
1587634800000|2020-04-23 09:40:00|1518.71|1518.21|1518.21|1517.71|1519.33|1518.83|1517.71|1517.21|397
1587635100000|2020-04-23 09:45:00|1518.08|1517.58|1518.33|1517.83|1518.46|1517.96|1517.08|1516.58|391
1587635400000|2020-04-23 09:50:00|1518.46|1517.96|1517.71|1517.21|1519.58|1519.08|1517.46|1516.96|470
1587635700000|2020-04-23 09:55:00|1517.83|1517.33|1520.08|1519.58|1520.08|1519.58|1517.21|1516.71|409
1587636000000|2020-04-23 10:00:00|1519.96|1519.46|1520.21|1519.71|1520.46|1519.96|1518.83|1518.33|443
1587636300000|2020-04-23 10:05:00|1520.46|1519.96|1522.21|1521.71|1522.71|1522.21|1519.96|1519.46|542
1587636600000|2020-04-23 10:10:00|1522.08|1521.58|1521.21|1520.71|1522.96|1522.46|1521.21|1520.71|741
1587636900000|2020-04-23 10:15:00|1521.33|1520.83|1520.96|1520.46|1521.96|1521.46|1520.08|1519.58|549
1587637200000|2020-04-23 10:20:00|1520.83|1520.33|1521.71|1521.21|1521.96|1521.46|1520.83|1520.33|345
1587637500000|2020-04-23 10:25:00|1521.83|1521.33|1522.96|1522.46|1523.21|1522.71|1521.71|1521.21|561
1587637800000|2020-04-23 10:30:00|1522.71|1522.21|1521.71|1521.21|1522.71|1522.21|1521.46|1520.96|437
1587638100000|2020-04-23 10:35:00|1521.83|1521.33|1522.71|1522.21|1522.96|1522.46|1521.71|1521.21|354
1587638400000|2020-04-23 10:40:00|1522.46|1521.96|1522.96|1522.46|1523.46|1522.96|1521.71|1521.21|615
1587638700000|2020-04-23 10:45:00|1523.08|1522.58|1523.71|1523.21|1524.08|1523.58|1522.46|1521.96|722
1587639000000|2020-04-23 10:50:00|1523.83|1523.33|1523.46|1522.96|1524.46|1523.96|1522.21|1521.71|617
1587639300000|2020-04-23 10:55:00|1523.33|1522.83|1521.58|1521.08|1524.21|1523.71|1521.33|1520.83|658
1587639600000|2020-04-23 11:00:00|1521.71|1521.21|1518.58|1518.08|1522.96|1522.46|1518.58|1518.08|1223
1587639900000|2020-04-23 11:05:00|1518.71|1518.21|1521.71|1521.21|1522.21|1521.71|1518.46|1517.96|828
1587640200000|2020-04-23 11:10:00|1521.83|1521.33|1520.46|1519.96|1522.21|1521.71|1520.21|1519.71|945
1587640500000|2020-04-23 11:15:00|1520.58|1520.08|1519.83|1519.33|1520.83|1520.33|1519.21|1518.71|727
1587640800000|2020-04-23 11:20:00|1519.96|1519.46|1519.83|1519.33|1520.33|1519.83|1519.21|1518.71|808
1587641100000|2020-04-23 11:25:00|1519.71|1519.21|1518.21|1517.71|1520.21|1519.71|1517.83|1517.33|800
1587641400000|2020-04-23 11:30:00|1518.33|1517.83|1519.58|1519.08|1519.58|1519.08|1518.21|1517.71|603
1587641700000|2020-04-23 11:35:00|1519.71|1519.21|1522.08|1521.58|1522.08|1521.58|1519.21|1518.71|534
1587642000000|2020-04-23 11:40:00|1522.35|1521.85|1522.73|1522.23|1523.48|1522.98|1521.98|1521.48|773
1587642300000|2020-04-23 11:45:00|1522.48|1521.98|1521.98|1521.48|1522.98|1522.48|1521.48|1520.98|605
1587642600000|2020-04-23 11:50:00|1521.85|1521.35|1521.73|1521.23|1521.85|1521.35|1520.73|1520.23|311
1587642900000|2020-04-23 11:55:00|1521.6|1521.1|1522.73|1522.23|1522.98|1522.48|1521.48|1520.98|445
1587643200000|2020-04-23 12:00:00|1522.85|1522.35|1520.85|1520.35|1522.98|1522.48|1520.85|1520.35|485
1587643500000|2020-04-23 12:05:00|1520.98|1520.48|1521.48|1520.98|1521.73|1521.23|1519.73|1519.23|374
1587643800000|2020-04-23 12:10:00|1521.6|1521.1|1522.35|1521.85|1522.85|1522.35|1521.35|1520.85|323
1587644100000|2020-04-23 12:15:00|1522.23|1521.73|1522.98|1522.48|1523.98|1523.48|1522.23|1521.73|434
1587644400000|2020-04-23 12:20:00|1522.85|1522.35|1521.85|1521.35|1523.48|1522.98|1521.73|1521.23|331
1587644700000|2020-04-23 12:25:00|1521.98|1521.48|1523.6|1523.1|1523.85|1523.35|1521.85|1521.35|358
1587645000000|2020-04-23 12:30:00|1523.73|1523.23|1524.73|1524.23|1525.23|1524.73|1523.48|1522.98|736
1587645300000|2020-04-23 12:35:00|1524.6|1524.1|1524.48|1523.98|1525.35|1524.85|1523.73|1523.23|521
1587645600000|2020-04-23 12:40:00|1524.6|1524.1|1524.1|1523.6|1525.48|1524.98|1523.98|1523.48|426
1587645900000|2020-04-23 12:45:00|1523.98|1523.48|1525.98|1525.48|1526.73|1526.23|1523.98|1523.48|693
1587646200000|2020-04-23 12:50:00|1525.85|1525.35|1526.73|1526.23|1527.73|1527.23|1525.48|1524.98|729
1587646500000|2020-04-23 12:55:00|1526.6|1526.1|1528.73|1528.23|1528.98|1528.48|1526.48|1525.98|970
1587646800000|2020-04-23 13:00:00|1528.48|1527.98|1527.23|1526.73|1528.98|1528.48|1526.35|1525.85|824
1587647100000|2020-04-23 13:05:00|1527.35|1526.85|1526.98|1526.48|1527.73|1527.23|1526.48|1525.98|445
1587647400000|2020-04-23 13:10:00|1526.85|1526.35|1526.48|1525.98|1527.23|1526.73|1526.1|1525.6|912
1587647700000|2020-04-23 13:15:00|1526.6|1526.1|1525.98|1525.48|1528.35|1527.85|1525.98|1525.48|706
1587648000000|2020-04-23 13:20:00|1525.85|1525.35|1526.23|1525.73|1527.23|1526.73|1525.73|1525.23|910
1587648300000|2020-04-23 13:25:00|1526.1|1525.6|1528.48|1527.98|1528.48|1527.98|1525.98|1525.48|566
1587648600000|2020-04-23 13:30:00|1528.35|1527.85|1531.48|1530.98|1532.6|1532.1|1526.98|1526.48|2511
1587648900000|2020-04-23 13:35:00|1531.6|1531.1|1532.23|1531.73|1532.98|1532.48|1531.48|1530.98|1721
1587649200000|2020-04-23 13:40:00|1532.35|1531.85|1533.35|1532.85|1533.98|1533.48|1532.23|1531.73|1356
1587649500000|2020-04-23 13:45:00|1533.48|1532.98|1531.23|1530.73|1533.73|1533.23|1530.98|1530.48|1142
1587649800000|2020-04-23 13:50:00|1530.98|1530.48|1529.48|1528.98|1531.1|1530.6|1529.23|1528.73|1425
1587650100000|2020-04-23 13:55:00|1529.35|1528.85|1530.98|1530.48|1531.48|1530.98|1529.1|1528.6|837
1587650400000|2020-04-23 14:00:00|1531.23|1530.73|1531.1|1530.6|1532.73|1532.23|1529.6|1529.1|1128
1587650700000|2020-04-23 14:05:00|1531.23|1530.73|1535.23|1534.73|1535.48|1534.98|1531.23|1530.73|1036
1587651000000|2020-04-23 14:10:00|1535.35|1534.85|1536.98|1536.48|1536.98|1536.48|1533.73|1533.23|1499
1587651300000|2020-04-23 14:15:00|1537.1|1536.6|1540.16|1539.66|1540.16|1539.66|1535.48|1534.98|1203
1587651600000|2020-04-23 14:20:00|1540.28|1539.78|1540.53|1540.03|1540.91|1540.41|1538.91|1538.41|1890
1587651900000|2020-04-23 14:25:00|1540.41|1539.91|1539.66|1539.16|1541.03|1540.53|1538.66|1538.16|2338
1587652200000|2020-04-23 14:30:00|1539.78|1539.28|1543.41|1542.91|1543.41|1542.91|1539.53|1539.03|1433
1587652500000|2020-04-23 14:35:00|1543.28|1542.78|1543.66|1543.16|1544.41|1543.91|1542.53|1542.03|1340
1587652800000|2020-04-23 14:40:00|1543.91|1543.41|1546.66|1546.16|1547.66|1547.16|1543.66|1543.16|1631
1587653100000|2020-04-23 14:45:00|1546.78|1546.28|1542.16|1541.66|1546.91|1546.41|1541.41|1540.91|2010
1587653400000|2020-04-23 14:50:00|1542.41|1541.91|1541.41|1540.91|1542.78|1542.28|1539.66|1539.16|1845
1587653700000|2020-04-23 14:55:00|1541.53|1541.03|1542.91|1542.41|1543.53|1543.03|1541.53|1541.03|1110
1587654000000|2020-04-23 15:00:00|1543.03|1542.53|1540.66|1540.16|1543.28|1542.78|1539.91|1539.41|1718
1587654300000|2020-04-23 15:05:00|1540.53|1540.03|1539.66|1539.16|1541.41|1540.91|1539.28|1538.78|1293
1587654600000|2020-04-23 15:10:00|1539.53|1539.03|1538.16|1537.66|1540.78|1540.28|1536.91|1536.41|1397
1587654900000|2020-04-23 15:15:00|1538.41|1537.91|1538.91|1538.41|1539.78|1539.28|1537.66|1537.16|2149
1587655200000|2020-04-23 15:20:00|1538.78|1538.28|1537.91|1537.41|1539.66|1539.16|1537.66|1537.16|3215
1587655500000|2020-04-23 15:25:00|1536.11|1535.61|1539.95|1538.45|1546.98|1546.48|1536.11|1535.61|1319
1587655800000|2020-04-23 15:30:00|1539.97|1538.47|1538.61|1537.11|1542.73|1541.23|1537.48|1535.98|356
1587656100000|2020-04-23 15:35:00|1538.73|1537.23|1534.11|1532.61|1538.73|1537.23|1534.11|1532.61|82
1587656400000|2020-04-23 15:40:00|1533.86|1532.36|1534.36|1532.86|1535.61|1534.11|1533.86|1532.36|77
1587656700000|2020-04-23 15:45:00|1534.23|1532.73|1534.86|1533.36|1534.86|1533.36|1532.98|1531.48|83
1587657000000|2020-04-23 15:50:00|1534.73|1533.23|1534.23|1532.73|1536.11|1534.61|1534.23|1532.73|57
1587657300000|2020-04-23 15:55:00|1534.11|1532.61|1530.73|1529.23|1535.73|1534.23|1530.73|1529.23|89
1587657600000|2020-04-23 16:00:00|1531.73|1530.23|1533.09|1531.59|1533.15|1531.65|1531.14|1529.64|0
1587657900000|2020-04-23 16:05:00|1533.11|1531.61|1535.63|1534.13|1535.66|1534.16|1532.64|1531.14|0
1587658200000|2020-04-23 16:10:00|1535.65|1534.15|1534.27|1532.77|1535.65|1534.15|1533.95|1532.45|0
1587658500000|2020-04-23 16:15:00|1534.29|1532.79|1534.96|1533.46|1536.2|1534.7|1534.21|1532.71|0
1587658800000|2020-04-23 16:20:00|1534.94|1533.44|1536.41|1534.91|1536.41|1534.91|1534.72|1533.22|0
1587659100000|2020-04-23 16:25:00|1536.39|1534.89|1537.21|1535.71|1537.25|1535.75|1535.77|1534.27|0
1587659400000|2020-04-23 16:30:00|1537.22|1535.72|1536.72|1535.22|1537.22|1535.72|1535.78|1534.28|0
1587659700000|2020-04-23 16:35:00|1536.71|1535.21|1536.76|1535.26|1536.8|1535.3|1535.33|1533.83|0
1587660000000|2020-04-23 16:40:00|1536.77|1535.27|1528.56|1527.06|1537.24|1535.74|1526.26|1524.76|0
1587660300000|2020-04-23 16:45:00|1528.43|1526.93|1526.52|1525.02|1530.02|1528.52|1518.87|1517.37|0
1587660600000|2020-04-23 16:50:00|1526.22|1524.72|1522.96|1521.46|1526.24|1524.74|1519.02|1517.52|0
1587660900000|2020-04-23 16:55:00|1522.97|1521.47|1524.6|1523.1|1525.66|1524.16|1522.75|1521.25|0
1587661200000|2020-04-23 17:00:00|1524.61|1523.11|1528.2|1526.7|1528.45|1526.95|1524.18|1522.68|0
1587661500000|2020-04-23 17:05:00|1528.21|1526.71|1527.35|1525.85|1528.65|1527.15|1526.11|1524.61|0
1587661800000|2020-04-23 17:10:00|1527.42|1525.92|1530.34|1528.84|1530.79|1529.29|1527.21|1525.71|0
1587662100000|2020-04-23 17:15:00|1530.35|1528.85|1525.87|1524.37|1530.82|1529.32|1525.87|1524.37|0
1587662400000|2020-04-23 17:20:00|1525.85|1524.35|1522|1520.5|1525.9|1524.4|1521.33|1519.83|0
1587662700000|2020-04-23 17:25:00|1521.99|1520.49|1521.69|1520.19|1522.08|1520.58|1519.13|1517.63|0
1587663000000|2020-04-23 17:30:00|1521.7|1520.2|1524.65|1523.15|1524.65|1523.15|1521.15|1519.65|0
1587663300000|2020-04-23 17:35:00|1524.66|1523.16|1521.76|1520.26|1524.74|1523.24|1521.76|1520.26|0
1587663600000|2020-04-23 17:40:00|1521.75|1520.25|1518.7|1517.2|1522.75|1521.25|1518.62|1517.12|0
1587663900000|2020-04-23 17:45:00|1518.69|1517.19|1517.62|1516.12|1521.22|1519.72|1517.4|1515.9|0
1587664200000|2020-04-23 17:50:00|1517.65|1516.15|1516.56|1515.06|1518.14|1516.64|1515.78|1514.28|0
1587664500000|2020-04-23 17:55:00|1516.26|1514.76|1518.15|1516.65|1518.76|1517.26|1514.9|1513.4|0
1587664800000|2020-04-23 18:00:00|1518.14|1516.64|1519.48|1517.98|1519.83|1518.33|1517.7|1516.2|0
1587665100000|2020-04-23 18:05:00|1519.45|1517.95|1517.58|1516.08|1520.4|1518.9|1517.58|1516.08|0
1587665400000|2020-04-23 18:10:00|1517.57|1516.07|1518.77|1517.27|1519.24|1517.74|1515.98|1514.48|0
1587665700000|2020-04-23 18:15:00|1518.75|1517.25|1520.37|1518.87|1521.2|1519.7|1518.67|1517.17|0
1587666000000|2020-04-23 18:20:00|1520.36|1518.86|1522.67|1521.17|1522.67|1521.17|1520.19|1518.69|0
1587666300000|2020-04-23 18:25:00|1522.65|1521.15|1522.7|1521.2|1524.37|1522.87|1522.44|1520.94|0
1587666600000|2020-04-23 18:30:00|1522.69|1521.19|1524.76|1523.26|1525.78|1524.28|1522.69|1521.19|0
1587666900000|2020-04-23 18:35:00|1524.77|1523.27|1523.45|1521.95|1525.37|1523.87|1523.34|1521.84|0
1587667200000|2020-04-23 18:40:00|1523.44|1521.94|1524.79|1523.29|1525.82|1524.32|1523.44|1521.94|0
1587667500000|2020-04-23 18:45:00|1524.8|1523.3|1523.56|1522.06|1525.3|1523.8|1523.31|1521.81|0
1587667800000|2020-04-23 18:50:00|1523.49|1521.99|1525.5|1524|1525.92|1524.42|1523.34|1521.84|0
1587668100000|2020-04-23 18:55:00|1525.49|1523.99|1526.03|1524.53|1526.61|1525.11|1525.49|1523.99|0
1587668400000|2020-04-23 19:00:00|1526.05|1524.55|1525.19|1523.69|1526.11|1524.61|1524.99|1523.49|0
1587668700000|2020-04-23 19:05:00|1525.26|1523.76|1523.31|1521.81|1525.29|1523.79|1523.29|1521.79|0
1587669000000|2020-04-23 19:10:00|1523.32|1521.82|1521.11|1519.61|1523.32|1521.82|1520.57|1519.07|0
1587669300000|2020-04-23 19:15:00|1521.1|1519.6|1519.47|1517.97|1521.61|1520.11|1519.43|1517.93|0
1587669600000|2020-04-23 19:20:00|1519.48|1517.98|1520.39|1518.89|1520.45|1518.95|1518.83|1517.33|0
1587669900000|2020-04-23 19:25:00|1520.4|1518.9|1520.81|1519.31|1521.43|1519.93|1519.4|1517.9|0
1587670200000|2020-04-23 19:30:00|1520.8|1519.3|1521.55|1520.05|1522.46|1520.96|1518.81|1517.31|0
1587670500000|2020-04-23 19:35:00|1521.48|1519.98|1521.7|1520.2|1522.01|1520.51|1520.83|1519.33|0
1587670800000|2020-04-23 19:40:00|1521.72|1520.22|1520.37|1518.87|1522.99|1521.49|1520.33|1518.83|0
1587671100000|2020-04-23 19:45:00|1520.39|1518.89|1521.85|1520.35|1522.54|1521.04|1520.37|1518.87|0
1587671400000|2020-04-23 19:50:00|1521.69|1520.19|1518.32|1516.82|1522.16|1520.66|1516.99|1515.49|0
1587671700000|2020-04-23 19:55:00|1518.31|1516.81|1518.2|1516.7|1520.3|1518.8|1516.91|1515.41|0
1587672000000|2020-04-23 20:00:00|1517.84|1516.34|1517.55|1516.05|1518.78|1517.28|1516.91|1515.41|0
1587672300000|2020-04-23 20:05:00|1517.54|1516.04|1516.7|1515.2|1517.86|1516.36|1516.4|1514.9|0
1587672600000|2020-04-23 20:10:00|1516.72|1515.22|1515.99|1514.49|1517.45|1515.95|1515.06|1513.56|0
1587672900000|2020-04-23 20:15:00|1516.04|1514.54|1516.37|1514.87|1516.37|1514.87|1515.71|1514.21|0
1587673200000|2020-04-23 20:20:00|1516.41|1514.91|1516.57|1515.07|1516.69|1515.19|1516.37|1514.87|0
1587673500000|2020-04-23 20:25:00|1516.61|1515.11|1517.06|1515.56|1517.33|1515.83|1516.53|1515.03|0
1587673800000|2020-04-23 20:30:00|1517.1|1515.6|1515.93|1514.43|1517.1|1515.6|1515.49|1513.99|0
1587674100000|2020-04-23 20:35:00|1515.95|1514.45|1516.1|1514.6|1516.52|1515.02|1515.95|1514.45|0
1587674400000|2020-04-23 20:40:00|1516.12|1514.62|1518.08|1516.58|1518.18|1516.68|1516.1|1514.6|0
1587674700000|2020-04-23 20:45:00|1518.1|1516.6|1518.82|1517.32|1519.08|1517.58|1518.1|1516.6|0
1587675000000|2020-04-23 20:50:00|1518.85|1517.35|1517.5|1516|1518.85|1517.35|1517.5|1516|0
1587675300000|2020-04-23 20:55:00|1517.48|1515.98|1516.88|1515.38|1518.05|1516.55|1516.82|1515.32|0
1587675600000|2020-04-23 21:00:00|1516.8|1515.3|1516.83|1515.33|1516.88|1515.38|1516.55|1515.05|0
1587675900000|2020-04-23 21:05:00|1516.91|1515.41|1516.67|1515.17|1516.96|1515.46|1516.59|1515.09|0
1587676200000|2020-04-23 21:10:00|1516.63|1515.13|1516.31|1514.81|1516.63|1515.13|1516.31|1514.81|0
1587676500000|2020-04-23 21:15:00|1516.39|1514.89|1516.43|1514.93|1516.43|1514.93|1516.07|1514.57|0
1587676800000|2020-04-23 21:20:00|1516.55|1515.05|1516.47|1514.97|1516.59|1515.09|1516.39|1514.89|0
1587677100000|2020-04-23 21:25:00|1516.51|1515.01|1516.31|1514.81|1516.51|1515.01|1516.15|1514.65|0
1587677400000|2020-04-23 21:30:00|1516.23|1514.73|1516.23|1514.73|1516.35|1514.85|1516.23|1514.73|0
1587677700000|2020-04-23 21:35:00|1516.19|1514.69|1515.77|1514.27|1516.23|1514.73|1515.73|1514.23|0
1587678000000|2020-04-23 21:40:00|1515.81|1514.31|1516.58|1515.08|1516.78|1515.28|1515.81|1514.31|0
1587678300000|2020-04-23 21:45:00|1516.7|1515.2|1516.54|1515.04|1516.7|1515.2|1516.37|1514.87|0
1587678600000|2020-04-23 21:50:00|1516.58|1515.08|1516.37|1514.87|1516.62|1515.12|1516.37|1514.87|0
1587678900000|2020-04-23 21:55:00|1516.33|1514.83|1516.21|1514.71|1516.41|1514.91|1516.13|1514.63|0
1587679200000|2020-04-23 22:00:00|1515.83|1514.33|1516.78|1515.28|1517.24|1515.74|1513.17|1511.67|0
1587679500000|2020-04-23 22:05:00|1516.81|1515.31|1516.36|1514.86|1516.86|1515.36|1514.41|1512.91|0
1587679800000|2020-04-23 22:10:00|1516.35|1514.85|1516.36|1514.86|1517.38|1515.88|1516.18|1514.68|0
1587680100000|2020-04-23 22:15:00|1516.38|1514.88|1515.17|1513.67|1516.58|1515.08|1514.38|1512.88|0
1587680400000|2020-04-23 22:20:00|1515.21|1513.71|1514.82|1513.32|1515.62|1514.12|1514.03|1512.53|0
1587680700000|2020-04-23 22:25:00|1514.83|1513.33|1513.63|1512.13|1515.35|1513.85|1513.63|1512.13|0
1587681000000|2020-04-23 22:30:00|1513.71|1512.21|1514.41|1512.91|1514.67|1513.17|1513.18|1511.68|0
1587681300000|2020-04-23 22:35:00|1514.4|1512.9|1509.9|1508.4|1514.96|1513.46|1509.17|1507.67|0
1587681600000|2020-04-23 22:40:00|1509.91|1508.41|1511.51|1510.01|1511.58|1510.08|1508.74|1507.24|0
1587681900000|2020-04-23 22:45:00|1511.47|1509.97|1511.09|1509.59|1511.89|1510.39|1510.4|1508.9|0
1587682200000|2020-04-23 22:50:00|1511.02|1509.52|1511.76|1510.26|1511.91|1510.41|1510.27|1508.77|0
1587682500000|2020-04-23 22:55:00|1511.75|1510.25|1511.16|1509.66|1511.85|1510.35|1511.06|1509.56|0
1587682800000|2020-04-23 23:00:00|1511.12|1509.62|1511.3|1509.8|1511.86|1510.36|1510.96|1509.46|0
1587683100000|2020-04-23 23:05:00|1511.31|1509.81|1510.44|1508.94|1511.35|1509.85|1510.21|1508.71|0
1587683400000|2020-04-23 23:10:00|1510.45|1508.95|1509.32|1507.82|1510.86|1509.36|1509.32|1507.82|0
1587683700000|2020-04-23 23:15:00|1509.31|1507.81|1510.52|1509.02|1510.52|1509.02|1509.31|1507.81|0
1587684000000|2020-04-23 23:20:00|1510.53|1509.03|1510.51|1509.01|1511.55|1510.05|1510.51|1509.01|0
1587684300000|2020-04-23 23:25:00|1510.5|1509|1511.39|1509.89|1511.85|1510.35|1510.43|1508.93|0
1587684600000|2020-04-23 23:30:00|1511.41|1509.91|1510.76|1509.26|1512.08|1510.58|1510.76|1509.26|0
1587684900000|2020-04-23 23:35:00|1510.8|1509.3|1511.29|1509.79|1511.54|1510.04|1510.27|1508.77|0
1587685200000|2020-04-23 23:40:00|1511.31|1509.81|1510.23|1508.73|1511.7|1510.2|1509.55|1508.05|0
1587685500000|2020-04-23 23:45:00|1510.31|1508.81|1510.87|1509.37|1510.96|1509.46|1510.17|1508.67|0
1587685800000|2020-04-23 23:50:00|1510.89|1509.39|1511.09|1509.59|1511.77|1510.27|1510.76|1509.26|0
1587686100000|2020-04-23 23:55:00|1511.1|1509.6|1511.22|1509.72|1511.77|1510.27|1511.1|1509.6|0
1587686400000|2020-04-24 00:00:00|1511.23|1509.73|1512.5|1511|1512.68|1511.18|1510.54|1509.04|0
1587686700000|2020-04-24 00:05:00|1512.52|1511.02|1510.53|1509.03|1512.56|1511.06|1510.04|1508.54|0
1587687000000|2020-04-24 00:10:00|1510.55|1509.05|1511.42|1509.92|1511.42|1509.92|1508.1|1506.6|0
1587687300000|2020-04-24 00:15:00|1511.41|1509.91|1510.72|1509.22|1512.53|1511.03|1509.73|1508.23|0
1587687600000|2020-04-24 00:20:00|1510.73|1509.23|1510.25|1508.75|1511.24|1509.74|1509.77|1508.27|0
1587687900000|2020-04-24 00:25:00|1510.26|1508.76|1509.3|1507.8|1510.51|1509.01|1508.84|1507.34|0
1587688200000|2020-04-24 00:30:00|1509.29|1507.79|1507.34|1505.84|1510.33|1508.83|1507.21|1505.71|0
1587688500000|2020-04-24 00:35:00|1507.35|1505.85|1506.96|1505.46|1508.35|1506.85|1506.93|1505.43|0
1587688800000|2020-04-24 00:40:00|1506.94|1505.44|1508.25|1506.75|1508.32|1506.82|1506.94|1505.44|0
1587689100000|2020-04-24 00:45:00|1508.18|1506.68|1506.92|1505.42|1508.84|1507.34|1506.9|1505.4|0
1587689400000|2020-04-24 00:50:00|1506.93|1505.43|1505.89|1504.39|1507.93|1506.43|1505.39|1503.89|0
1587689700000|2020-04-24 00:55:00|1505.9|1504.4|1506.94|1505.44|1506.97|1505.47|1505.89|1504.39|0
1587690000000|2020-04-24 01:00:00|1506.93|1505.43|1508.28|1506.78|1509.17|1507.67|1506.93|1505.43|0
1587690300000|2020-04-24 01:05:00|1508.35|1506.85|1508.3|1506.8|1508.74|1507.24|1507.3|1505.8|0
1587690600000|2020-04-24 01:10:00|1508.31|1506.81|1508.06|1506.56|1509|1507.5|1507.78|1506.28|0
1587690900000|2020-04-24 01:15:00|1508.07|1506.57|1506.56|1505.06|1508.08|1506.58|1505.83|1504.33|0
1587691200000|2020-04-24 01:20:00|1506.57|1505.07|1505.71|1504.21|1506.84|1505.34|1504.97|1503.47|0
1587691500000|2020-04-24 01:25:00|1505.72|1504.22|1506.17|1504.67|1506.22|1504.72|1504.75|1503.25|0
1587691800000|2020-04-24 01:30:00|1506.19|1504.69|1507.23|1505.73|1507.26|1505.76|1505.12|1503.62|0
1587692100000|2020-04-24 01:35:00|1507.24|1505.74|1508.65|1507.15|1509.18|1507.68|1506.75|1505.25|0
1587692400000|2020-04-24 01:40:00|1508.66|1507.16|1509.13|1507.63|1509.17|1507.67|1507.75|1506.25|0
1587692700000|2020-04-24 01:45:00|1509.12|1507.62|1509.16|1507.66|1509.22|1507.72|1508.11|1506.61|0
1587693000000|2020-04-24 01:50:00|1509.18|1507.68|1508.18|1506.68|1509.67|1508.17|1507.69|1506.19|0
1587693300000|2020-04-24 01:55:00|1508.19|1506.69|1506.79|1505.29|1508.66|1507.16|1506.79|1505.29|0
1587693600000|2020-04-24 02:00:00|1506.77|1505.27|1508.37|1506.87|1508.88|1507.38|1506.07|1504.57|0
1587693900000|2020-04-24 02:05:00|1508.36|1506.86|1507.02|1505.52|1509.33|1507.83|1507.02|1505.52|0
1587694200000|2020-04-24 02:10:00|1507.01|1505.51|1508.28|1506.78|1508.28|1506.78|1506.1|1504.6|0
1587694500000|2020-04-24 02:15:00|1508.21|1506.71|1508.03|1506.53|1508.53|1507.03|1507.54|1506.04|0
1587694800000|2020-04-24 02:20:00|1508.02|1506.52|1508.03|1506.53|1508.05|1506.55|1507.08|1505.58|0
1587695100000|2020-04-24 02:25:00|1508.01|1506.51|1507.25|1505.75|1508.06|1506.56|1507|1505.5|0
1587695400000|2020-04-24 02:30:00|1507.19|1505.69|1508.99|1507.49|1508.99|1507.49|1506.99|1505.49|0
1587695700000|2020-04-24 02:35:00|1508.96|1507.46|1509.01|1507.51|1509.93|1508.43|1508.49|1506.99|0
1587696000000|2020-04-24 02:40:00|1509.02|1507.52|1510.76|1509.26|1510.99|1509.49|1509.02|1507.52|0
1587696300000|2020-04-24 02:45:00|1510.77|1509.27|1510.49|1508.99|1510.92|1509.42|1509.53|1508.03|0
1587696600000|2020-04-24 02:50:00|1510.48|1508.98|1507.65|1506.15|1510.74|1509.24|1507.4|1505.9|0
1587696900000|2020-04-24 02:55:00|1507.66|1506.16|1509.48|1507.98|1510.01|1508.51|1507.65|1506.15|0
1587697200000|2020-04-24 03:00:00|1509.47|1507.97|1508.93|1507.43|1510.48|1508.98|1508.9|1507.4|0
1587697500000|2020-04-24 03:05:00|1508.91|1507.41|1509.65|1508.15|1509.68|1508.18|1508.68|1507.18|0
1587697800000|2020-04-24 03:10:00|1509.66|1508.16|1508.93|1507.43|1509.67|1508.17|1508.41|1506.91|0
1587698100000|2020-04-24 03:15:00|1508.86|1507.36|1508.6|1507.1|1509.13|1507.63|1507.62|1506.12|0
1587698400000|2020-04-24 03:20:00|1508.61|1507.11|1508.33|1506.83|1509.07|1507.57|1507.63|1506.13|0
1587698700000|2020-04-24 03:25:00|1508.32|1506.82|1508.64|1507.14|1508.66|1507.16|1508.11|1506.61|0
1587699000000|2020-04-24 03:30:00|1508.65|1507.15|1508.74|1507.24|1509.19|1507.69|1508.03|1506.53|0
1587699300000|2020-04-24 03:35:00|1508.73|1507.23|1509.67|1508.17|1510.1|1508.6|1508.73|1507.23|0
1587699600000|2020-04-24 03:40:00|1509.65|1508.15|1508.21|1506.71|1509.65|1508.15|1508.21|1506.71|0
1587699900000|2020-04-24 03:45:00|1508.07|1506.57|1508.34|1506.84|1508.49|1506.99|1507.75|1506.25|0
1587700200000|2020-04-24 03:50:00|1508.33|1506.83|1508.39|1506.89|1508.87|1507.37|1507.87|1506.37|0
1587700500000|2020-04-24 03:55:00|1508.37|1506.87|1508.37|1506.87|1508.4|1506.9|1507.9|1506.4|0
1587700800000|2020-04-24 04:00:00|1508.36|1506.86|1509.17|1507.67|1509.47|1507.97|1507.93|1506.43|0
1587701100000|2020-04-24 04:05:00|1509.18|1507.68|1509.58|1508.08|1509.58|1508.08|1508.93|1507.43|0
1587701400000|2020-04-24 04:10:00|1509.57|1508.07|1509.88|1508.38|1509.89|1508.39|1509.07|1507.57|0
1587701700000|2020-04-24 04:15:00|1509.89|1508.39|1509.87|1508.37|1509.9|1508.4|1509.38|1507.88|0
1587702000000|2020-04-24 04:20:00|1509.86|1508.36|1510.64|1509.14|1510.64|1509.14|1509.28|1507.78|0
1587702300000|2020-04-24 04:25:00|1510.62|1509.12|1511.09|1509.59|1511.11|1509.61|1510.58|1509.08|0
1587702600000|2020-04-24 04:30:00|1511.08|1509.58|1511.48|1509.98|1511.49|1509.99|1510.58|1509.08|0
1587702900000|2020-04-24 04:35:00|1511.49|1509.99|1511.04|1509.54|1511.56|1510.06|1511.01|1509.51|0
1587703200000|2020-04-24 04:40:00|1511.06|1509.56|1510.62|1509.12|1511.6|1510.1|1510.56|1509.06|0
1587703500000|2020-04-24 04:45:00|1510.6|1509.1|1512.05|1510.55|1512.05|1510.55|1510.34|1508.84|0
1587703800000|2020-04-24 04:50:00|1512.03|1510.53|1511.56|1510.06|1512.03|1510.53|1511.52|1510.02|0
1587704100000|2020-04-24 04:55:00|1511.57|1510.07|1511.1|1509.6|1511.6|1510.1|1511.08|1509.58|0
1587704400000|2020-04-24 05:00:00|1511.09|1509.59|1509.43|1507.93|1511.11|1509.61|1509.16|1507.66|0
1587704700000|2020-04-24 05:05:00|1509.42|1507.92|1506.79|1505.29|1509.43|1507.93|1506.23|1504.73|0
1587705000000|2020-04-24 05:10:00|1506.78|1505.28|1509.93|1508.43|1510.19|1508.69|1506.77|1505.27|0
1587705300000|2020-04-24 05:15:00|1509.86|1508.36|1511.5|1510|1511.5|1510|1509.71|1508.21|0
1587705600000|2020-04-24 05:20:00|1511.49|1509.99|1511.51|1510.01|1512.42|1510.92|1511.24|1509.74|0
1587705900000|2020-04-24 05:25:00|1511.44|1509.94|1512.95|1511.45|1512.96|1511.46|1510.98|1509.48|0
1587706200000|2020-04-24 05:30:00|1512.96|1511.46|1512.88|1511.38|1513.93|1512.43|1512.83|1511.33|0
1587706500000|2020-04-24 05:35:00|1512.87|1511.37|1514.32|1512.82|1514.81|1513.31|1512.82|1511.32|0
1587706800000|2020-04-24 05:40:00|1514.31|1512.81|1514.97|1513.47|1515.21|1513.71|1513.55|1512.05|0
1587707100000|2020-04-24 05:45:00|1514.96|1513.46|1513.05|1511.55|1515.47|1513.97|1512.57|1511.07|0
1587707400000|2020-04-24 05:50:00|1513.04|1511.54|1513.78|1512.28|1514.09|1512.59|1512.55|1511.05|0
1587707700000|2020-04-24 05:55:00|1513.71|1512.21|1513.35|1511.85|1513.71|1512.21|1512.5|1511|0
1587708000000|2020-04-24 06:00:00|1513.22|1511.72|1511.58|1510.08|1513.22|1511.72|1510.35|1508.85|0
1587708300000|2020-04-24 06:05:00|1511.59|1510.09|1510.92|1509.42|1511.62|1510.12|1509.22|1507.72|0
1587708600000|2020-04-24 06:10:00|1510.93|1509.43|1514.25|1512.75|1514.42|1512.92|1509.65|1508.15|0
1587708900000|2020-04-24 06:15:00|1513.95|1512.45|1516.65|1515.15|1517.3|1515.8|1513.95|1512.45|0
1587709200000|2020-04-24 06:20:00|1516.69|1515.19|1516.95|1515.45|1517.66|1516.16|1515.7|1514.2|0
1587709500000|2020-04-24 06:25:00|1516.82|1515.32|1514.31|1512.81|1517.03|1515.53|1514.31|1512.81|0
1587709800000|2020-04-24 06:30:00|1514.17|1512.67|1513.98|1512.48|1514.34|1512.84|1512.36|1510.86|86
1587710100000|2020-04-24 06:35:00|1513.86|1512.36|1514.98|1513.48|1515.48|1513.98|1513.11|1511.61|50
1587710400000|2020-04-24 06:40:00|1514.86|1513.36|1515.86|1514.36|1515.86|1514.36|1514.23|1512.73|62
1587710700000|2020-04-24 06:45:00|1515.73|1514.23|1515.86|1514.36|1517.11|1515.61|1515.73|1514.23|35
1587711000000|2020-04-24 06:50:00|1515.73|1514.23|1517.11|1515.61|1518.48|1516.98|1515.73|1514.23|41
1587711300000|2020-04-24 06:55:00|1516.98|1515.48|1518.83|1517.33|1518.83|1517.33|1516.46|1514.96|1
1587711600000|2020-04-24 07:00:00|1518.82|1517.32|1516.11|1515.61|1518.86|1517.36|1510.73|1510.23|4522
1587711900000|2020-04-24 07:05:00|1515.98|1515.48|1515.98|1515.48|1521.11|1520.61|1515.36|1514.86|3667
1587712200000|2020-04-24 07:10:00|1515.86|1515.36|1518.11|1517.61|1521.11|1520.61|1515.86|1515.36|2155
1587712500000|2020-04-24 07:15:00|1517.98|1517.48|1515.61|1515.11|1519.11|1518.61|1515.36|1514.86|1273
1587712800000|2020-04-24 07:20:00|1515.73|1515.23|1517.11|1516.61|1518.11|1517.61|1514.61|1514.11|962
1587713100000|2020-04-24 07:25:00|1516.98|1516.48|1516.86|1516.36|1518.11|1517.61|1514.61|1514.11|1182
1587713400000|2020-04-24 07:30:00|1516.98|1516.48|1516.36|1515.86|1517.61|1517.11|1514.48|1513.98|1325
1587713700000|2020-04-24 07:35:00|1516.48|1515.98|1517.36|1516.86|1519.36|1518.86|1515.48|1514.98|1113
1587714000000|2020-04-24 07:40:00|1517.23|1516.73|1518.61|1518.11|1518.61|1518.11|1516.36|1515.86|1233
1587714300000|2020-04-24 07:45:00|1518.73|1518.23|1518.11|1517.61|1520.23|1519.73|1517.73|1517.23|1117
1587714600000|2020-04-24 07:50:00|1517.98|1517.48|1519.86|1519.36|1520.11|1519.61|1517.36|1516.86|829
1587714900000|2020-04-24 07:55:00|1519.98|1519.48|1520.11|1519.61|1520.11|1519.61|1518.73|1518.23|940
1587715200000|2020-04-24 08:00:00|1519.98|1519.48|1518.36|1517.86|1520.61|1520.11|1517.86|1517.36|873
1587715500000|2020-04-24 08:05:00|1518.48|1517.98|1518.61|1518.11|1519.11|1518.61|1517.36|1516.86|700
1587715800000|2020-04-24 08:10:00|1518.73|1518.23|1515.98|1515.48|1519.11|1518.61|1515.61|1515.11|781
1587716100000|2020-04-24 08:15:00|1515.86|1515.36|1514.36|1513.86|1516.11|1515.61|1513.86|1513.36|844
1587716400000|2020-04-24 08:20:00|1514.48|1513.98|1513.11|1512.61|1515.11|1514.61|1512.86|1512.36|916
1587716700000|2020-04-24 08:25:00|1512.86|1512.36|1513.86|1513.36|1515.11|1514.61|1512.86|1512.36|538
1587717000000|2020-04-24 08:30:00|1513.73|1513.23|1512.11|1511.61|1514.36|1513.86|1511.98|1511.48|1073
1587717300000|2020-04-24 08:35:00|1511.98|1511.48|1511.86|1511.36|1512.36|1511.86|1511.61|1511.11|584
1587717600000|2020-04-24 08:40:00|1511.98|1511.48|1511.86|1511.36|1512.61|1512.11|1511.73|1511.23|561
1587717900000|2020-04-24 08:45:00|1511.98|1511.48|1514.11|1513.61|1514.11|1513.61|1511.73|1511.23|428
1587718200000|2020-04-24 08:50:00|1514.23|1513.73|1514.61|1514.11|1516.36|1515.86|1513.61|1513.11|1478
1587718500000|2020-04-24 08:55:00|1514.73|1514.23|1514.36|1513.86|1515.11|1514.61|1513.86|1513.36|540
1587718800000|2020-04-24 09:00:00|1514.23|1513.73|1517.73|1517.23|1517.98|1517.48|1514.11|1513.61|869
1587719100000|2020-04-24 09:05:00|1517.86|1517.36|1521.11|1520.61|1521.11|1520.61|1517.73|1517.23|1197
1587719400000|2020-04-24 09:10:00|1521.36|1520.86|1520.61|1520.11|1522.86|1522.36|1520.11|1519.61|1549
1587719700000|2020-04-24 09:15:00|1520.73|1520.23|1519.48|1518.98|1521.61|1521.11|1519.36|1518.86|611
1587720000000|2020-04-24 09:20:00|1519.36|1518.86|1518.86|1518.36|1520.36|1519.86|1518.23|1517.73|653
1587720300000|2020-04-24 09:25:00|1519.11|1518.61|1521.11|1520.61|1522.61|1522.11|1519.11|1518.61|787
1587720600000|2020-04-24 09:30:00|1521.23|1520.73|1519.61|1519.11|1521.36|1520.86|1519.36|1518.86|305
1587720900000|2020-04-24 09:35:00|1519.73|1519.23|1518.86|1518.36|1519.86|1519.36|1518.36|1517.86|563
1587721200000|2020-04-24 09:40:00|1518.73|1518.23|1518.86|1518.36|1519.11|1518.61|1518.36|1517.86|336
1587721500000|2020-04-24 09:45:00|1518.98|1518.48|1520.11|1519.61|1520.36|1519.86|1518.36|1517.86|444
1587721800000|2020-04-24 09:50:00|1520.23|1519.73|1521.36|1520.86|1522.86|1522.36|1520.23|1519.73|721
1587722100000|2020-04-24 09:55:00|1521.48|1520.98|1519.86|1519.36|1522.11|1521.61|1519.73|1519.23|524
1587722400000|2020-04-24 10:00:00|1519.73|1519.23|1520.36|1519.86|1520.86|1520.36|1519.11|1518.61|650
1587722700000|2020-04-24 10:05:00|1520.48|1519.98|1521.48|1520.98|1521.61|1521.11|1519.86|1519.36|273
1587723000000|2020-04-24 10:10:00|1521.61|1521.11|1521.73|1521.23|1522.23|1521.73|1520.86|1520.36|352
1587723300000|2020-04-24 10:15:00|1521.61|1521.11|1522.98|1522.48|1523.23|1522.73|1521.61|1521.11|693
1587723600000|2020-04-24 10:20:00|1523.11|1522.61|1522.48|1521.98|1523.11|1522.61|1521.86|1521.36|688
1587723900000|2020-04-24 10:25:00|1522.36|1521.86|1523.33|1522.83|1524.1|1523.6|1522.11|1521.61|2170
1587724200000|2020-04-24 10:30:00|1523.45|1522.95|1523.08|1522.58|1524.08|1523.58|1522.83|1522.33|332
1587724500000|2020-04-24 10:35:00|1523.2|1522.7|1524.08|1523.58|1524.08|1523.58|1521.83|1521.33|411
1587724800000|2020-04-24 10:40:00|1524.2|1523.7|1522.7|1522.2|1524.83|1524.33|1522.7|1522.2|634
1587725100000|2020-04-24 10:45:00|1522.83|1522.33|1523.58|1523.08|1524.33|1523.83|1522.45|1521.95|467
1587725400000|2020-04-24 10:50:00|1523.7|1523.2|1524.08|1523.58|1524.08|1523.58|1522.83|1522.33|326
1587725700000|2020-04-24 10:55:00|1523.95|1523.45|1527.58|1527.08|1527.58|1527.08|1523.95|1523.45|993
1587726000000|2020-04-24 11:00:00|1527.7|1527.2|1526.58|1526.08|1529.08|1528.58|1526.2|1525.7|866
1587726300000|2020-04-24 11:05:00|1526.7|1526.2|1527.08|1526.58|1527.7|1527.2|1526.58|1526.08|826
1587726600000|2020-04-24 11:10:00|1526.95|1526.45|1528.58|1528.08|1528.7|1528.2|1526.95|1526.45|269
1587726900000|2020-04-24 11:15:00|1528.7|1528.2|1527.33|1526.83|1529.08|1528.58|1526.95|1526.45|435
1587727200000|2020-04-24 11:20:00|1527.2|1526.7|1526.08|1525.58|1527.45|1526.95|1525.83|1525.33|543
1587727500000|2020-04-24 11:25:00|1525.95|1525.45|1527.45|1526.95|1527.83|1527.33|1525.83|1525.33|420
1587727800000|2020-04-24 11:30:00|1527.58|1527.08|1526.2|1525.7|1527.58|1527.08|1526.08|1525.58|486
1587728100000|2020-04-24 11:35:00|1526.33|1525.83|1524.58|1524.08|1526.33|1525.83|1524.58|1524.08|699
1587728400000|2020-04-24 11:40:00|1524.45|1523.95|1524.08|1523.58|1524.83|1524.33|1523.33|1522.83|442
1587728700000|2020-04-24 11:45:00|1523.83|1523.33|1522.08|1521.58|1523.83|1523.33|1522.08|1521.58|389
1587729000000|2020-04-24 11:50:00|1522.2|1521.7|1522.83|1522.33|1523.08|1522.58|1521.95|1521.45|301
1587729300000|2020-04-24 11:55:00|1522.7|1522.2|1522.08|1521.58|1523.08|1522.58|1521.83|1521.33|344
1587729600000|2020-04-24 12:00:00|1522.33|1521.83|1521.58|1521.08|1522.95|1522.45|1521.45|1520.95|449
1587729900000|2020-04-24 12:05:00|1521.33|1520.83|1522.83|1522.33|1522.83|1522.33|1521.2|1520.7|300
1587730200000|2020-04-24 12:10:00|1522.7|1522.2|1521.58|1521.08|1522.7|1522.2|1521.58|1521.08|653
1587730500000|2020-04-24 12:15:00|1521.7|1521.2|1520.58|1520.08|1522.08|1521.58|1520.2|1519.7|580
1587730800000|2020-04-24 12:20:00|1520.7|1520.2|1521.83|1521.33|1521.83|1521.33|1520.58|1520.08|578
1587731100000|2020-04-24 12:25:00|1521.7|1521.2|1521.7|1521.2|1522.58|1522.08|1521.33|1520.83|247
1587731400000|2020-04-24 12:30:00|1521.83|1521.33|1522.08|1521.58|1522.83|1522.33|1521.08|1520.58|537
1587731700000|2020-04-24 12:35:00|1521.83|1521.33|1523.33|1522.83|1523.58|1523.08|1521.83|1521.33|513
1587732000000|2020-04-24 12:40:00|1523.08|1522.58|1523.58|1523.08|1524.08|1523.58|1522.58|1522.08|661
1587732300000|2020-04-24 12:45:00|1523.7|1523.2|1525.08|1524.58|1525.08|1524.58|1523.58|1523.08|634
1587732600000|2020-04-24 12:50:00|1525.2|1524.7|1524.63|1524.13|1525.33|1524.83|1524.2|1523.7|944
1587732900000|2020-04-24 12:55:00|1524.5|1524|1525.38|1524.88|1525.38|1524.88|1524.38|1523.88|462
1587733200000|2020-04-24 13:00:00|1525.25|1524.75|1526.13|1525.63|1526.38|1525.88|1524.88|1524.38|446
1587733500000|2020-04-24 13:05:00|1526.25|1525.75|1524.13|1523.63|1526.38|1525.88|1523.63|1523.13|868
1587733800000|2020-04-24 13:10:00|1524.25|1523.75|1522.88|1522.38|1524.38|1523.88|1522.88|1522.38|458
1587734100000|2020-04-24 13:15:00|1522.75|1522.25|1522.38|1521.88|1523.13|1522.63|1522.13|1521.63|897
1587734400000|2020-04-24 13:20:00|1522.5|1522|1522.63|1522.13|1523.63|1523.13|1522.13|1521.63|857
1587734700000|2020-04-24 13:25:00|1522.5|1522|1523.13|1522.63|1523.63|1523.13|1522|1521.5|714
1587735000000|2020-04-24 13:30:00|1523.25|1522.75|1523.88|1523.38|1524.63|1524.13|1522.38|1521.88|1067
1587735300000|2020-04-24 13:35:00|1523.75|1523.25|1522.13|1521.63|1524|1523.5|1521.63|1521.13|905
1587735600000|2020-04-24 13:40:00|1522|1521.5|1520.63|1520.13|1522.38|1521.88|1519.38|1518.88|875
1587735900000|2020-04-24 13:45:00|1520.5|1520|1518.63|1518.13|1521.13|1520.63|1518.13|1517.63|1097
1587736200000|2020-04-24 13:50:00|1518.75|1518.25|1518.88|1518.38|1519.88|1519.38|1518.13|1517.63|1134
1587736500000|2020-04-24 13:55:00|1518.75|1518.25|1517.25|1516.75|1518.75|1518.25|1515.88|1515.38|1423
1587736800000|2020-04-24 14:00:00|1517.38|1516.88|1516.88|1516.38|1518.25|1517.75|1515.63|1515.13|1376
1587737100000|2020-04-24 14:05:00|1517|1516.5|1515.88|1515.38|1518.38|1517.88|1515.5|1515|1141
1587737400000|2020-04-24 14:10:00|1516.17|1515.67|1516.29|1515.79|1517.67|1517.17|1516.04|1515.54|1267
1587737700000|2020-04-24 14:15:00|1516.42|1515.92|1518.54|1518.04|1519.04|1518.54|1515.67|1515.17|1071
1587738000000|2020-04-24 14:20:00|1518.67|1518.17|1519.42|1518.92|1519.42|1518.92|1517.67|1517.17|862
1587738300000|2020-04-24 14:25:00|1519.29|1518.79|1517.17|1516.67|1519.67|1519.17|1516.17|1515.67|1072
1587738600000|2020-04-24 14:30:00|1517.04|1516.54|1519.17|1518.67|1519.17|1518.67|1515.92|1515.42|1342
1587738900000|2020-04-24 14:35:00|1518.92|1518.42|1520.79|1520.29|1521.17|1520.67|1518.92|1518.42|977
1587739200000|2020-04-24 14:40:00|1520.67|1520.17|1520.79|1520.29|1521.17|1520.67|1519.42|1518.92|586
1587739500000|2020-04-24 14:45:00|1520.67|1520.17|1519.42|1518.92|1521.42|1520.92|1518.92|1518.42|940
1587739800000|2020-04-24 14:50:00|1519.67|1519.17|1518.92|1518.42|1520.42|1519.92|1518.42|1517.92|856
1587740100000|2020-04-24 14:55:00|1519.04|1518.54|1518.17|1517.67|1519.42|1518.92|1517.42|1516.92|1027
1587740400000|2020-04-24 15:00:00|1518.04|1517.54|1516.67|1516.17|1518.79|1518.29|1516.42|1515.92|1054
1587740700000|2020-04-24 15:05:00|1516.42|1515.92|1517.42|1516.92|1518.42|1517.92|1516.17|1515.67|2444
1587741000000|2020-04-24 15:10:00|1517.17|1516.67|1515.67|1515.17|1517.42|1516.92|1514.92|1514.42|1335
1587741300000|2020-04-24 15:15:00|1515.92|1515.42|1517.17|1516.67|1517.67|1517.17|1515.54|1515.04|1821
1587741600000|2020-04-24 15:20:00|1517.42|1516.92|1514.29|1513.79|1517.79|1517.29|1514.04|1513.54|3118
1587741900000|2020-04-24 15:25:00|1514.42|1513.92|1513.38|1511.88|1515.38|1513.92|1511.42|1510.92|1448
1587742200000|2020-04-24 15:30:00|1513.4|1511.9|1514.54|1513.04|1515.54|1514.04|1512.95|1511.45|177
1587742500000|2020-04-24 15:35:00|1514.42|1512.92|1517.17|1515.67|1517.29|1515.79|1514.42|1512.92|167
1587742800000|2020-04-24 15:40:00|1516.67|1515.17|1516.42|1514.92|1517.04|1515.54|1515.92|1514.42|17
1587743100000|2020-04-24 15:45:00|1516.29|1514.79|1517.17|1515.67|1517.17|1515.67|1516.29|1514.79|11
1587743400000|2020-04-24 15:50:00|1517.04|1515.54|1516.67|1515.17|1517.42|1515.92|1516.67|1515.17|25
1587743700000|2020-04-24 15:55:00|1516.17|1514.67|1516.17|1514.67|1516.79|1515.29|1515.92|1514.42|12
1587744000000|2020-04-24 16:00:00|1516.15|1514.65|1517.13|1515.63|1517.14|1515.64|1515.08|1513.58|0
1587744300000|2020-04-24 16:05:00|1517.11|1515.61|1518.58|1517.08|1518.58|1517.08|1516.98|1515.48|0
1587744600000|2020-04-24 16:10:00|1518.56|1517.06|1517.17|1515.67|1518.56|1517.06|1517.14|1515.64|0
1587744900000|2020-04-24 16:15:00|1517.15|1515.65|1517.47|1515.97|1517.67|1516.17|1516.61|1515.11|0
1587745200000|2020-04-24 16:20:00|1517.17|1515.67|1516.61|1515.11|1517.47|1515.97|1515.63|1514.13|0
1587745500000|2020-04-24 16:25:00|1516.62|1515.12|1517.77|1516.27|1517.79|1516.29|1516.61|1515.11|0
1587745800000|2020-04-24 16:30:00|1517.76|1516.26|1518.13|1516.63|1518.24|1516.74|1517.69|1516.19|0
1587746100000|2020-04-24 16:35:00|1518.11|1516.61|1519.24|1517.74|1519.24|1517.74|1517.61|1516.11|0
1587746400000|2020-04-24 16:40:00|1519.22|1517.72|1519.81|1518.31|1520.34|1518.84|1518.76|1517.26|0
1587746700000|2020-04-24 16:45:00|1519.83|1518.33|1520.23|1518.73|1520.29|1518.79|1518.89|1517.39|0
1587747000000|2020-04-24 16:50:00|1520.09|1518.59|1519.2|1517.7|1520.27|1518.77|1519.15|1517.65|0
1587747300000|2020-04-24 16:55:00|1519.21|1517.71|1519.73|1518.23|1519.74|1518.24|1519.15|1517.65|0
1587747600000|2020-04-24 17:00:00|1519.71|1518.21|1518.71|1517.21|1519.73|1518.23|1518.68|1517.18|0
1587747900000|2020-04-24 17:05:00|1518.75|1517.25|1518.71|1517.21|1519.21|1517.71|1518.26|1516.76|0
1587748200000|2020-04-24 17:10:00|1518.73|1517.23|1518.63|1517.13|1518.73|1517.23|1517.72|1516.22|0
1587748500000|2020-04-24 17:15:00|1518.62|1517.12|1519.13|1517.63|1519.15|1517.65|1518.1|1516.6|0
1587748800000|2020-04-24 17:20:00|1519.12|1517.62|1518.7|1517.2|1519.16|1517.66|1518.59|1517.09|0
1587749100000|2020-04-24 17:25:00|1518.68|1517.18|1520.18|1518.68|1520.18|1518.68|1518.63|1517.13|0
1587749400000|2020-04-24 17:30:00|1520.16|1518.66|1519.65|1518.15|1520.66|1519.16|1519.15|1517.65|0
1587749700000|2020-04-24 17:35:00|1519.66|1518.16|1521.19|1519.69|1521.2|1519.7|1519.62|1518.12|0
1587750000000|2020-04-24 17:40:00|1521.2|1519.7|1522.17|1520.67|1522.18|1520.68|1520.59|1519.09|0
1587750300000|2020-04-24 17:45:00|1522.18|1520.68|1521.69|1520.19|1522.18|1520.68|1521.66|1520.16|0
1587750600000|2020-04-24 17:50:00|1521.67|1520.17|1522.72|1521.22|1522.74|1521.24|1521.66|1520.16|0
1587750900000|2020-04-24 17:55:00|1522.71|1521.21|1525.17|1523.67|1525.19|1523.69|1522.19|1520.69|0
1587751200000|2020-04-24 18:00:00|1525.16|1523.66|1524.64|1523.14|1525.66|1524.16|1523.13|1521.63|0
1587751500000|2020-04-24 18:05:00|1524.63|1523.13|1525.62|1524.12|1526.16|1524.66|1524.16|1522.66|0
1587751800000|2020-04-24 18:10:00|1525.64|1524.14|1525.59|1524.09|1525.64|1524.14|1524.69|1523.19|0
1587752100000|2020-04-24 18:15:00|1525.57|1524.07|1526.06|1524.56|1526.18|1524.68|1525.1|1523.6|0
1587752400000|2020-04-24 18:20:00|1526.08|1524.58|1524.7|1523.2|1526.51|1525.01|1524.2|1522.7|0
1587752700000|2020-04-24 18:25:00|1524.69|1523.19|1524.25|1522.75|1524.7|1523.2|1523.28|1521.78|0
1587753000000|2020-04-24 18:30:00|1524.23|1522.73|1523.58|1522.08|1524.73|1523.23|1523.54|1522.04|0
1587753300000|2020-04-24 18:35:00|1523.57|1522.07|1525.26|1523.76|1525.28|1523.78|1523.57|1522.07|0
1587753600000|2020-04-24 18:40:00|1525.23|1523.73|1525.64|1524.14|1525.78|1524.28|1524.73|1523.23|0
1587753900000|2020-04-24 18:45:00|1525.62|1524.12|1527.12|1525.62|1527.17|1525.67|1525.62|1524.12|0
1587754200000|2020-04-24 18:50:00|1527.14|1525.64|1525.64|1524.14|1527.57|1526.07|1525.58|1524.08|0
1587754500000|2020-04-24 18:55:00|1525.62|1524.12|1526.15|1524.65|1526.65|1525.15|1525.62|1524.12|0
1587754800000|2020-04-24 19:00:00|1526.14|1524.64|1524.65|1523.15|1526.15|1524.65|1524.61|1523.11|0
1587755100000|2020-04-24 19:05:00|1524.67|1523.17|1527.21|1525.71|1527.61|1526.11|1524.65|1523.15|0
1587755400000|2020-04-24 19:10:00|1527.19|1525.69|1526.49|1524.99|1528.05|1526.55|1525.5|1524|0
1587755700000|2020-04-24 19:15:00|1526.5|1525|1526.17|1524.67|1526.69|1525.19|1525.49|1523.99|0
1587756000000|2020-04-24 19:20:00|1526.18|1524.68|1529.15|1527.65|1529.21|1527.71|1525.63|1524.13|0
1587756300000|2020-04-24 19:25:00|1529.14|1527.64|1529.46|1527.96|1529.83|1528.33|1528.11|1526.61|0
1587756600000|2020-04-24 19:30:00|1529.53|1528.03|1530.37|1528.87|1530.4|1528.9|1529|1527.5|0
1587756900000|2020-04-24 19:35:00|1530.39|1528.89|1530.59|1529.09|1530.64|1529.14|1529.51|1528.01|0
1587757200000|2020-04-24 19:40:00|1530.6|1529.1|1533.03|1531.53|1533.99|1532.49|1530.6|1529.1|0
1587757500000|2020-04-24 19:45:00|1533.02|1531.52|1532.55|1531.05|1533.12|1531.62|1531.55|1530.05|0
1587757800000|2020-04-24 19:50:00|1532.47|1530.97|1530.84|1529.34|1532.71|1531.21|1529.33|1527.83|0
1587758100000|2020-04-24 19:55:00|1530.86|1529.36|1530.59|1529.09|1530.92|1529.42|1528.38|1526.88|0
1587758400000|2020-04-24 20:00:00|1530.51|1529.01|1530.57|1529.07|1532.36|1530.86|1529.18|1527.68|0
1587758700000|2020-04-24 20:05:00|1530.59|1529.09|1531.74|1530.24|1532.26|1530.76|1530.25|1528.75|0
1587759000000|2020-04-24 20:10:00|1531.82|1530.32|1531.74|1530.24|1531.92|1530.42|1531.21|1529.71|0
1587759300000|2020-04-24 20:15:00|1531.82|1530.32|1531.64|1530.14|1531.86|1530.36|1531.5|1530|0
1587759600000|2020-04-24 20:20:00|1531.52|1530.02|1531.58|1530.08|1531.66|1530.16|1531.48|1529.98|0
1587759900000|2020-04-24 20:25:00|1531.5|1530|1531.38|1529.88|1531.54|1530.04|1531.22|1529.72|0
1587760200000|2020-04-24 20:30:00|1531.32|1529.82|1531.6|1530.1|1531.72|1530.22|1530.75|1529.25|0
1587760500000|2020-04-24 20:35:00|1531.62|1530.12|1531.6|1530.1|1531.84|1530.34|1531.3|1529.8|0
1587760800000|2020-04-24 20:40:00|1531.58|1530.08|1531.4|1529.9|1531.74|1530.24|1531.16|1529.66|0
1587761100000|2020-04-24 20:45:00|1531.38|1529.88|1531.39|1529.89|1531.49|1529.99|1531.15|1529.65|0
1587761400000|2020-04-24 20:50:00|1531.37|1529.87|1531.39|1529.89|1531.49|1529.99|1531.04|1529.54|0
1587761700000|2020-04-24 20:55:00|1531.37|1529.87|1531.04|1529.54|1531.73|1530.23|1530.82|1529.32|0
1587938400000|2020-04-26 22:00:00|1535.05|1533.55|1534.56|1533.06|1537.13|1535.63|1534.12|1532.62|0
1587938700000|2020-04-26 22:05:00|1534.58|1533.08|1528.71|1527.21|1534.76|1533.26|1528.34|1526.84|0
1587939000000|2020-04-26 22:10:00|1528.51|1527.01|1530.08|1528.58|1530.17|1528.67|1527.7|1526.2|0
1587939300000|2020-04-26 22:15:00|1530.06|1528.56|1529.54|1528.04|1530.08|1528.58|1529.24|1527.74|0
1587939600000|2020-04-26 22:20:00|1529.53|1528.03|1529.5|1528|1529.71|1528.21|1529.24|1527.74|0
1587939900000|2020-04-26 22:25:00|1529.52|1528.02|1528.6|1527.1|1529.74|1528.24|1527.64|1526.14|0
1587940200000|2020-04-26 22:30:00|1528.56|1527.06|1526.47|1524.97|1528.83|1527.33|1525.48|1523.98|0
1587940500000|2020-04-26 22:35:00|1526.45|1524.95|1525.54|1524.04|1526.67|1525.17|1524.6|1523.1|0
1587940800000|2020-04-26 22:40:00|1525.58|1524.08|1525.68|1524.18|1526.62|1525.12|1525.58|1524.08|0
1587941100000|2020-04-26 22:45:00|1525.67|1524.17|1526.48|1524.98|1526.68|1525.18|1525.58|1524.08|0
1587941400000|2020-04-26 22:50:00|1526.49|1524.99|1526.34|1524.84|1528.01|1526.51|1525.9|1524.4|0
1587941700000|2020-04-26 22:55:00|1526.35|1524.85|1525.59|1524.09|1526.68|1525.18|1525.05|1523.55|0
1587942000000|2020-04-26 23:00:00|1525.65|1524.15|1527.33|1525.83|1527.47|1525.97|1525.65|1524.15|0
1587942300000|2020-04-26 23:05:00|1527.34|1525.84|1526.68|1525.18|1527.91|1526.41|1526.34|1524.84|0
1587942600000|2020-04-26 23:10:00|1526.69|1525.19|1527.67|1526.17|1528.01|1526.51|1526.68|1525.18|0
1587942900000|2020-04-26 23:15:00|1527.66|1526.16|1526.58|1525.08|1527.91|1526.41|1526.52|1525.02|0
1587943200000|2020-04-26 23:20:00|1526.56|1525.06|1528.65|1527.15|1528.69|1527.19|1526.34|1524.84|0
1587943500000|2020-04-26 23:25:00|1528.64|1527.14|1529.11|1527.61|1529.48|1527.98|1528.55|1527.05|0
1587943800000|2020-04-26 23:30:00|1529.09|1527.59|1528.46|1526.96|1529.79|1528.29|1528.12|1526.62|0
1587944100000|2020-04-26 23:35:00|1528.48|1526.98|1527.03|1525.53|1528.91|1527.41|1526.84|1525.34|0
1587944400000|2020-04-26 23:40:00|1527.05|1525.55|1527.23|1525.73|1527.34|1525.84|1526.31|1524.81|0
1587944700000|2020-04-26 23:45:00|1527.22|1525.72|1526.92|1525.42|1528.02|1526.52|1526.29|1524.79|0
1587945000000|2020-04-26 23:50:00|1526.91|1525.41|1526.73|1525.23|1527.51|1526.01|1526.29|1524.79|0
1587945300000|2020-04-26 23:55:00|1526.75|1525.25|1527.14|1525.64|1527.42|1525.92|1526.63|1525.13|0
1587945600000|2020-04-27 00:00:00|1527.16|1525.66|1526.11|1524.61|1527.49|1525.99|1525.07|1523.57|0
1587945900000|2020-04-27 00:05:00|1526.12|1524.62|1527.69|1526.19|1528.13|1526.63|1525.96|1524.46|0
1587946200000|2020-04-27 00:10:00|1527.71|1526.21|1526.6|1525.1|1528.37|1526.87|1526.26|1524.76|0
1587946500000|2020-04-27 00:15:00|1526.58|1525.08|1528.07|1526.57|1529.08|1527.58|1526.4|1524.9|0
1587946800000|2020-04-27 00:20:00|1528.08|1526.58|1527.2|1525.7|1529.1|1527.6|1526.98|1525.48|0
1587947100000|2020-04-27 00:25:00|1527.22|1525.72|1528.73|1527.23|1529.22|1527.72|1527.22|1525.72|0
1587947400000|2020-04-27 00:30:00|1528.71|1527.21|1529.04|1527.54|1529.55|1528.05|1527.95|1526.45|0
1587947700000|2020-04-27 00:35:00|1529.06|1527.56|1527.58|1526.08|1529.52|1528.02|1527.58|1526.08|0
1587948000000|2020-04-27 00:40:00|1527.61|1526.11|1527.14|1525.64|1528.08|1526.58|1527.08|1525.58|0
1587948300000|2020-04-27 00:45:00|1527.21|1525.71|1529.57|1528.07|1529.59|1528.09|1527.21|1525.71|0
1587948600000|2020-04-27 00:50:00|1529.59|1528.09|1530.02|1528.52|1530.51|1529.01|1529.03|1527.53|0
1587948900000|2020-04-27 00:55:00|1530.03|1528.53|1531.62|1530.12|1532.11|1530.61|1529.65|1528.15|0
1587949200000|2020-04-27 01:00:00|1531.64|1530.14|1530.79|1529.29|1532.54|1531.04|1530.79|1529.29|0
1587949500000|2020-04-27 01:05:00|1530.8|1529.3|1530.32|1528.82|1531.52|1530.02|1529.6|1528.1|0
1587949800000|2020-04-27 01:10:00|1530.3|1528.8|1530.49|1528.99|1530.51|1529.01|1529.74|1528.24|0
1587950100000|2020-04-27 01:15:00|1530.51|1529.01|1531.18|1529.68|1532.88|1531.38|1529.99|1528.49|0
1587950400000|2020-04-27 01:20:00|1531.19|1529.69|1532.38|1530.88|1532.93|1531.43|1530.96|1529.46|0
1587950700000|2020-04-27 01:25:00|1532.32|1530.82|1532.9|1531.4|1532.91|1531.41|1531.64|1530.14|0
1587951000000|2020-04-27 01:30:00|1532.91|1531.41|1533.91|1532.41|1534.66|1533.16|1532.87|1531.37|0
1587951300000|2020-04-27 01:35:00|1533.92|1532.42|1535.39|1533.89|1535.91|1534.41|1533.41|1531.91|0
1587951600000|2020-04-27 01:40:00|1535.41|1533.91|1534.9|1533.4|1535.41|1533.91|1533.94|1532.44|0
1587951900000|2020-04-27 01:45:00|1534.91|1533.41|1536.78|1535.28|1537.75|1536.25|1534.88|1533.38|0
1587952200000|2020-04-27 01:50:00|1536.81|1535.31|1536.32|1534.82|1537.3|1535.8|1536.28|1534.78|0
1587952500000|2020-04-27 01:55:00|1536.33|1534.83|1536.77|1535.27|1537.73|1536.23|1536.27|1534.77|0
1587952800000|2020-04-27 02:00:00|1536.78|1535.28|1536.77|1535.27|1537.25|1535.75|1536.3|1534.8|0
1587953100000|2020-04-27 02:05:00|1536.78|1535.28|1539.19|1537.69|1539.2|1537.7|1536.3|1534.8|0
1587953400000|2020-04-27 02:10:00|1539.2|1537.7|1539.91|1538.41|1539.92|1538.42|1538.04|1536.54|0
1587953700000|2020-04-27 02:15:00|1539.85|1538.35|1539.42|1537.92|1539.91|1538.41|1538.93|1537.43|0
1587954000000|2020-04-27 02:20:00|1539.43|1537.93|1539.9|1538.4|1540.36|1538.86|1539.38|1537.88|0
1587954300000|2020-04-27 02:25:00|1539.91|1538.41|1539.17|1537.67|1539.91|1538.41|1538.92|1537.42|0
1587954600000|2020-04-27 02:30:00|1539.15|1537.65|1539.45|1537.95|1539.94|1538.44|1538.49|1536.99|0
1587954900000|2020-04-27 02:35:00|1539.43|1537.93|1540.62|1539.12|1541.38|1539.88|1539.43|1537.93|0
1587955200000|2020-04-27 02:40:00|1540.55|1539.05|1540.3|1538.8|1541.31|1539.81|1540.3|1538.8|0
1587955500000|2020-04-27 02:45:00|1540.31|1538.81|1539.58|1538.08|1540.31|1538.81|1538.82|1537.32|0
1587955800000|2020-04-27 02:50:00|1539.51|1538.01|1539.04|1537.54|1539.84|1538.34|1538.57|1537.07|0
1587956100000|2020-04-27 02:55:00|1539.05|1537.55|1538.83|1537.33|1539.05|1537.55|1538.13|1536.63|0
1587956400000|2020-04-27 03:00:00|1538.85|1537.35|1541.31|1539.81|1541.33|1539.83|1538.61|1537.11|0
1587956700000|2020-04-27 03:05:00|1541.3|1539.8|1542.36|1540.86|1542.76|1541.26|1540.53|1539.03|0
1587957000000|2020-04-27 03:10:00|1542.37|1540.87|1540.95|1539.45|1542.37|1540.87|1540.91|1539.41|0
1587957300000|2020-04-27 03:15:00|1540.97|1539.47|1540.38|1538.88|1541.93|1540.43|1540.36|1538.86|0
1587957600000|2020-04-27 03:20:00|1540.39|1538.89|1539.96|1538.46|1540.88|1539.38|1539.94|1538.44|0
1587957900000|2020-04-27 03:25:00|1539.94|1538.44|1540.44|1538.94|1540.46|1538.96|1539.94|1538.44|0
1587958200000|2020-04-27 03:30:00|1540.42|1538.92|1540.91|1539.41|1541.41|1539.91|1540.41|1538.91|0
1587958500000|2020-04-27 03:35:00|1540.92|1539.42|1539.36|1537.86|1541.16|1539.66|1539.11|1537.61|0
1587958800000|2020-04-27 03:40:00|1539.38|1537.88|1540.37|1538.87|1540.38|1538.88|1539.36|1537.86|0
1587959100000|2020-04-27 03:45:00|1540.38|1538.88|1540.18|1538.68|1540.69|1539.19|1539.9|1538.4|0
1587959400000|2020-04-27 03:50:00|1540.11|1538.61|1539.88|1538.38|1540.11|1538.61|1538.93|1537.43|0
1587959700000|2020-04-27 03:55:00|1539.86|1538.36|1541.46|1539.96|1541.49|1539.99|1539.41|1537.91|0
1587960000000|2020-04-27 04:00:00|1541.45|1539.95|1542.04|1540.54|1542.93|1541.43|1541.21|1539.71|0
1587960300000|2020-04-27 04:05:00|1542.05|1540.55|1542.51|1541.01|1542.74|1541.24|1541.99|1540.49|0
1587960600000|2020-04-27 04:10:00|1542.52|1541.02|1542.66|1541.16|1542.74|1541.24|1541.93|1540.43|0
1587960900000|2020-04-27 04:15:00|1542.73|1541.23|1541.84|1540.34|1542.88|1541.38|1541.62|1540.12|0
1587961200000|2020-04-27 04:20:00|1541.77|1540.27|1542.32|1540.82|1542.34|1540.84|1541.37|1539.87|0
1587961500000|2020-04-27 04:25:00|1542.31|1540.81|1542.26|1540.76|1542.48|1540.98|1541.58|1540.08|0
1587961800000|2020-04-27 04:30:00|1542.19|1540.69|1545.03|1543.53|1545.64|1544.14|1541.91|1540.41|0
1587962100000|2020-04-27 04:35:00|1545.04|1543.54|1545.39|1543.89|1546.03|1544.53|1544.92|1543.42|0
1587962400000|2020-04-27 04:40:00|1545.37|1543.87|1545.87|1544.37|1546.65|1545.15|1544.94|1543.44|0
1587962700000|2020-04-27 04:45:00|1545.86|1544.36|1547.34|1545.84|1548.51|1547.01|1545.86|1544.36|0
1587963000000|2020-04-27 04:50:00|1547.35|1545.85|1546.93|1545.43|1548.25|1546.75|1546.9|1545.4|0
1587963300000|2020-04-27 04:55:00|1546.91|1545.41|1546.86|1545.36|1547.38|1545.88|1546.83|1545.33|0
1587963600000|2020-04-27 05:00:00|1546.85|1545.35|1546.99|1545.49|1548.37|1546.87|1546.52|1545.02|0
1587963900000|2020-04-27 05:05:00|1547|1545.5|1546.27|1544.77|1547.01|1545.51|1545.5|1544|0
1587964200000|2020-04-27 05:10:00|1546.26|1544.76|1545.2|1543.7|1546.64|1545.14|1545.2|1543.7|0
1587964500000|2020-04-27 05:15:00|1545.19|1543.69|1544.69|1543.19|1545.19|1543.69|1544.24|1542.74|0
1587964800000|2020-04-27 05:20:00|1544.56|1543.06|1545.21|1543.71|1545.21|1543.71|1543.78|1542.28|0
1587965100000|2020-04-27 05:25:00|1545.2|1543.7|1546.84|1545.34|1547.34|1545.84|1544.73|1543.23|0
1587965400000|2020-04-27 05:30:00|1546.82|1545.32|1545.7|1544.2|1546.84|1545.34|1545.25|1543.75|0
1587965700000|2020-04-27 05:35:00|1545.73|1544.23|1545.58|1544.08|1547.09|1545.59|1545.52|1544.02|0
1587966000000|2020-04-27 05:40:00|1545.57|1544.07|1546.45|1544.95|1546.46|1544.96|1544.14|1542.64|0
1587966300000|2020-04-27 05:45:00|1546.46|1544.96|1549.41|1547.91|1549.7|1548.2|1546.46|1544.96|0
1587966600000|2020-04-27 05:50:00|1549.34|1547.84|1546.18|1544.68|1549.34|1547.84|1545.7|1544.2|0
1587966900000|2020-04-27 05:55:00|1546.2|1544.7|1544.31|1542.81|1546.67|1545.17|1544.31|1542.81|0
1587967200000|2020-04-27 06:00:00|1544.34|1542.84|1542.28|1540.78|1545.28|1543.78|1540.02|1538.52|0
1587967500000|2020-04-27 06:05:00|1542.26|1540.76|1541.79|1540.29|1544.71|1543.21|1541.35|1539.85|0
1587967800000|2020-04-27 06:10:00|1541.65|1540.15|1541.44|1539.94|1543.38|1541.88|1540.38|1538.88|0
1587968100000|2020-04-27 06:15:00|1541.42|1539.92|1543.3|1541.8|1543.72|1542.22|1540.84|1539.34|0
1587968400000|2020-04-27 06:20:00|1543.28|1541.78|1542.98|1541.48|1544.19|1542.69|1542.44|1540.94|0
1587968700000|2020-04-27 06:25:00|1542.97|1541.47|1540.96|1539.46|1543.95|1542.45|1540.96|1539.46|0
1587969000000|2020-04-27 06:30:00|1540.97|1539.47|1541.79|1540.29|1542.54|1541.04|1540.42|1538.92|76
1587969300000|2020-04-27 06:35:00|1541.92|1540.42|1541.79|1540.29|1542.42|1540.92|1541.29|1539.79|23
1587969600000|2020-04-27 06:40:00|1541.42|1539.92|1540.92|1539.42|1541.92|1540.42|1540.42|1538.92|30
1587969900000|2020-04-27 06:45:00|1541.04|1539.54|1541.42|1539.92|1542.17|1540.67|1540.79|1539.29|10
1587970200000|2020-04-27 06:50:00|1541.54|1540.04|1540.42|1538.92|1541.79|1540.29|1540.42|1538.92|15
1587970500000|2020-04-27 06:55:00|1540.45|1538.95|1541.85|1540.35|1542.74|1541.24|1540.43|1538.93|0
1587970800000|2020-04-27 07:00:00|1541.99|1540.49|1539.67|1539.17|1543.19|1541.69|1537.42|1536.92|3254
1587971100000|2020-04-27 07:05:00|1539.42|1538.92|1540.17|1539.67|1543.54|1543.04|1539.17|1538.67|2323
1587971400000|2020-04-27 07:10:00|1539.92|1539.42|1539.92|1539.42|1540.54|1540.04|1538.17|1537.67|1413
1587971700000|2020-04-27 07:15:00|1539.79|1539.29|1537.79|1537.29|1540.92|1540.42|1536.42|1535.92|1125
1587972000000|2020-04-27 07:20:00|1537.92|1537.42|1541.04|1540.54|1541.42|1540.92|1537.79|1537.29|2007
1587972300000|2020-04-27 07:25:00|1541.17|1540.67|1539.42|1538.92|1541.67|1541.17|1538.04|1537.54|1267
1587972600000|2020-04-27 07:30:00|1539.29|1538.79|1541.42|1540.92|1541.67|1541.17|1539.17|1538.67|1470
1587972900000|2020-04-27 07:35:00|1541.54|1541.04|1541.17|1540.67|1542.04|1541.54|1540.67|1540.17|768
1587973200000|2020-04-27 07:40:00|1541.12|1540.62|1540.62|1540.12|1541.62|1541.12|1540.12|1539.62|484
1587973500000|2020-04-27 07:45:00|1540.74|1540.24|1541.74|1541.24|1541.87|1541.37|1540.49|1539.99|379
1587973800000|2020-04-27 07:50:00|1541.62|1541.12|1542.12|1541.62|1542.62|1542.12|1541.24|1540.74|494
1587974100000|2020-04-27 07:55:00|1542.24|1541.74|1543.49|1542.99|1543.62|1543.12|1541.74|1541.24|534
1587974400000|2020-04-27 08:00:00|1543.37|1542.87|1541.99|1541.49|1543.87|1543.37|1540.87|1540.37|727
1587974700000|2020-04-27 08:05:00|1542.12|1541.62|1540.87|1540.37|1543.12|1542.62|1540.87|1540.37|489
1587975000000|2020-04-27 08:10:00|1540.99|1540.49|1540.62|1540.12|1542.62|1542.12|1540.37|1539.87|487
1587975300000|2020-04-27 08:15:00|1540.49|1539.99|1536.87|1536.37|1540.49|1539.99|1536.37|1535.87|1082
1587975600000|2020-04-27 08:20:00|1536.74|1536.24|1539.37|1538.87|1540.12|1539.62|1536.37|1535.87|984
1587975900000|2020-04-27 08:25:00|1539.24|1538.74|1536.24|1535.74|1539.62|1539.12|1535.87|1535.37|897
1587976200000|2020-04-27 08:30:00|1536.12|1535.62|1536.12|1535.62|1536.37|1535.87|1534.99|1534.49|479
1587976500000|2020-04-27 08:35:00|1536.24|1535.74|1537.12|1536.62|1537.37|1536.87|1536.12|1535.62|395
1587976800000|2020-04-27 08:40:00|1537.24|1536.74|1536.99|1536.49|1538.74|1538.24|1536.87|1536.37|325
1587977100000|2020-04-27 08:45:00|1537.12|1536.62|1536.74|1536.24|1537.62|1537.12|1536.37|1535.87|227
1587977400000|2020-04-27 08:50:00|1536.87|1536.37|1538.12|1537.62|1538.12|1537.62|1535.99|1535.49|323
1587977700000|2020-04-27 08:55:00|1537.99|1537.49|1538.62|1538.12|1539.12|1538.62|1537.87|1537.37|291
1587978000000|2020-04-27 09:00:00|1538.74|1538.24|1538.24|1537.74|1538.87|1538.37|1536.99|1536.49|313
1587978300000|2020-04-27 09:05:00|1538.37|1537.87|1538.37|1537.87|1539.12|1538.62|1537.87|1537.37|281
1587978600000|2020-04-27 09:10:00|1538.62|1538.12|1538.62|1538.12|1539.99|1539.49|1538.62|1538.12|333
1587978900000|2020-04-27 09:15:00|1538.74|1538.24|1538.99|1538.49|1539.49|1538.99|1538.12|1537.62|196
1587979200000|2020-04-27 09:20:00|1539.12|1538.62|1540.24|1539.74|1540.24|1539.74|1538.12|1537.62|287
1587979500000|2020-04-27 09:25:00|1540.37|1539.87|1541.49|1540.99|1541.74|1541.24|1539.87|1539.37|357
1587979800000|2020-04-27 09:30:00|1541.62|1541.12|1540.12|1539.62|1541.87|1541.37|1539.74|1539.24|486
1587980100000|2020-04-27 09:35:00|1539.99|1539.49|1538.99|1538.49|1540.24|1539.74|1538.62|1538.12|430
1587980400000|2020-04-27 09:40:00|1538.87|1538.37|1538.74|1538.24|1539.24|1538.74|1537.87|1537.37|346
1587980700000|2020-04-27 09:45:00|1538.87|1538.37|1539.37|1538.87|1539.62|1539.12|1538.62|1538.12|316
1587981000000|2020-04-27 09:50:00|1539.49|1538.99|1540.37|1539.87|1540.62|1540.12|1539.49|1538.99|181
1587981300000|2020-04-27 09:55:00|1540.24|1539.74|1540.87|1540.37|1541.87|1541.37|1539.87|1539.37|300
1587981600000|2020-04-27 10:00:00|1540.62|1540.12|1539.49|1538.99|1540.87|1540.37|1538.87|1538.37|412
1587981900000|2020-04-27 10:05:00|1539.62|1539.12|1538.37|1537.87|1539.62|1539.12|1538.37|1537.87|311
1587982200000|2020-04-27 10:10:00|1538.24|1537.74|1540.24|1539.74|1540.37|1539.87|1537.87|1537.37|397
1587982500000|2020-04-27 10:15:00|1540.12|1539.62|1540.24|1539.74|1540.62|1540.12|1539.62|1539.12|315
1587982800000|2020-04-27 10:20:00|1540.37|1539.87|1539.12|1538.62|1540.37|1539.87|1538.62|1538.12|261
1587983100000|2020-04-27 10:25:00|1538.99|1538.49|1540.12|1539.62|1540.24|1539.74|1538.62|1538.12|142
1587983400000|2020-04-27 10:30:00|1540.24|1539.74|1538.87|1538.37|1540.37|1539.87|1538.37|1537.87|142
1587983700000|2020-04-27 10:35:00|1538.74|1538.24|1539.37|1538.87|1539.62|1539.12|1538.37|1537.87|193
1587984000000|2020-04-27 10:40:00|1539.49|1538.99|1538.24|1537.74|1539.49|1538.99|1538.12|1537.62|129
1587984300000|2020-04-27 10:45:00|1538.37|1537.87|1537.99|1537.49|1538.87|1538.37|1537.87|1537.37|217
1587984600000|2020-04-27 10:50:00|1538.12|1537.62|1538.37|1537.87|1538.74|1538.24|1537.49|1536.99|335
1587984900000|2020-04-27 10:55:00|1538.49|1537.99|1538.12|1537.62|1538.87|1538.37|1537.74|1537.24|178
1587985200000|2020-04-27 11:00:00|1537.99|1537.49|1538.37|1537.87|1538.87|1538.37|1537.74|1537.24|235
1587985500000|2020-04-27 11:05:00|1538.24|1537.74|1537.37|1536.87|1538.37|1537.87|1536.99|1536.49|265
1587985800000|2020-04-27 11:10:00|1537.24|1536.74|1537.49|1536.99|1538.12|1537.62|1537.12|1536.62|154
1587986100000|2020-04-27 11:15:00|1537.37|1536.87|1537.87|1537.37|1538.12|1537.62|1537.24|1536.74|179
1587986400000|2020-04-27 11:20:00|1537.74|1537.24|1538.62|1538.12|1538.62|1538.12|1537.62|1537.12|249
1587986700000|2020-04-27 11:25:00|1538.74|1538.24|1539.49|1538.99|1539.99|1539.49|1538.62|1538.12|345
1587987000000|2020-04-27 11:30:00|1539.37|1538.87|1538.62|1538.12|1539.62|1539.12|1538.62|1538.12|210
1587987300000|2020-04-27 11:35:00|1538.87|1538.37|1539.12|1538.62|1539.37|1538.87|1538.12|1537.62|163
1587987600000|2020-04-27 11:40:00|1538.82|1538.32|1539.07|1538.57|1539.32|1538.82|1538.32|1537.82|188
1587987900000|2020-04-27 11:45:00|1539.19|1538.69|1538.57|1538.07|1539.32|1538.82|1538.32|1537.82|183
1587988200000|2020-04-27 11:50:00|1538.44|1537.94|1538.57|1538.07|1538.82|1538.32|1537.82|1537.32|269
1587988500000|2020-04-27 11:55:00|1538.44|1537.94|1538.57|1538.07|1538.82|1538.32|1538.19|1537.69|274
1587988800000|2020-04-27 12:00:00|1538.44|1537.94|1537.82|1537.32|1538.57|1538.07|1537.57|1537.07|338
1587989100000|2020-04-27 12:05:00|1538.07|1537.57|1538.57|1538.07|1538.57|1538.07|1537.57|1537.07|309
1587989400000|2020-04-27 12:10:00|1538.69|1538.19|1537.82|1537.32|1538.82|1538.32|1537.32|1536.82|234
1587989700000|2020-04-27 12:15:00|1537.69|1537.19|1538.44|1537.94|1538.57|1538.07|1537.57|1537.07|196
1587990000000|2020-04-27 12:20:00|1538.57|1538.07|1538.44|1537.94|1539.32|1538.82|1538.32|1537.82|310
1587990300000|2020-04-27 12:25:00|1538.32|1537.82|1538.32|1537.82|1538.82|1538.32|1537.82|1537.32|282
1587990600000|2020-04-27 12:30:00|1538.19|1537.69|1537.07|1536.57|1539.82|1539.32|1537.07|1536.57|1030
1587990900000|2020-04-27 12:35:00|1537.19|1536.69|1536.57|1536.07|1537.19|1536.69|1535.82|1535.32|517
1587991200000|2020-04-27 12:40:00|1536.44|1535.94|1536.82|1536.32|1536.94|1536.44|1536.07|1535.57|318
1587991500000|2020-04-27 12:45:00|1536.94|1536.44|1537.32|1536.82|1537.82|1537.32|1536.94|1536.44|222
1587991800000|2020-04-27 12:50:00|1537.19|1536.69|1535.69|1535.19|1537.32|1536.82|1535.32|1534.82|395
1587992100000|2020-04-27 12:55:00|1535.82|1535.32|1534.57|1534.07|1536.07|1535.57|1534.07|1533.57|483
1587992400000|2020-04-27 13:00:00|1534.44|1533.94|1536.69|1536.19|1537.07|1536.57|1534.32|1533.82|385
1587992700000|2020-04-27 13:05:00|1536.82|1536.32|1535.07|1534.57|1537.07|1536.57|1535.07|1534.57|646
1587993000000|2020-04-27 13:10:00|1534.94|1534.44|1535.07|1534.57|1535.57|1535.07|1534.69|1534.19|282
1587993300000|2020-04-27 13:15:00|1535.19|1534.69|1534.07|1533.57|1535.19|1534.69|1534.07|1533.57|668
1587993600000|2020-04-27 13:20:00|1534.19|1533.69|1533.07|1532.57|1534.57|1534.07|1532.07|1531.57|650
1587993900000|2020-04-27 13:25:00|1532.94|1532.44|1530.32|1529.82|1533.07|1532.57|1530.32|1529.82|841
1587994200000|2020-04-27 13:30:00|1530.44|1529.94|1530.07|1529.57|1531.19|1530.69|1529.07|1528.57|1524
1587994500000|2020-04-27 13:35:00|1529.94|1529.44|1531.07|1530.57|1531.57|1531.07|1529.32|1528.82|1244
1587994800000|2020-04-27 13:40:00|1531.19|1530.69|1528.44|1527.94|1531.57|1531.07|1527.82|1527.32|1089
1587995100000|2020-04-27 13:45:00|1528.57|1528.07|1529.82|1529.32|1530.32|1529.82|1527.57|1527.07|1095
1587995400000|2020-04-27 13:50:00|1529.94|1529.44|1529.57|1529.07|1530.07|1529.57|1528.32|1527.82|1170
1587995700000|2020-04-27 13:55:00|1529.44|1528.94|1532.57|1532.07|1532.82|1532.32|1529.07|1528.57|1554
1587996000000|2020-04-27 14:00:00|1532.82|1532.32|1530.82|1530.32|1533.57|1533.07|1530.82|1530.32|1299
1587996300000|2020-04-27 14:05:00|1530.57|1530.07|1530.82|1530.32|1531.44|1530.94|1529.57|1529.07|1210
1587996600000|2020-04-27 14:10:00|1530.57|1530.07|1532.82|1532.32|1533.57|1533.07|1530.32|1529.82|1084
1587996900000|2020-04-27 14:15:00|1532.94|1532.44|1534.89|1534.39|1534.89|1534.39|1532.44|1531.94|970
1587997200000|2020-04-27 14:20:00|1535.01|1534.51|1535.01|1534.51|1535.89|1535.39|1533.64|1533.14|807
1587997500000|2020-04-27 14:25:00|1534.89|1534.39|1536.14|1535.64|1536.39|1535.89|1534.39|1533.89|1005
1587997800000|2020-04-27 14:30:00|1536.01|1535.51|1535.14|1534.64|1537.14|1536.64|1535.14|1534.64|1039
1587998100000|2020-04-27 14:35:00|1534.89|1534.39|1534.14|1533.64|1535.39|1534.89|1533.89|1533.39|935
1587998400000|2020-04-27 14:40:00|1534.26|1533.76|1535.89|1535.39|1536.01|1535.51|1534.14|1533.64|861
1587998700000|2020-04-27 14:45:00|1536.01|1535.51|1535.14|1534.64|1536.14|1535.64|1532.89|1532.39|1606
1587999000000|2020-04-27 14:50:00|1535.01|1534.51|1534.51|1534.01|1535.26|1534.76|1533.64|1533.14|1528
1587999300000|2020-04-27 14:55:00|1534.39|1533.89|1535.39|1534.89|1535.39|1534.89|1533.89|1533.39|944
1587999600000|2020-04-27 15:00:00|1535.64|1535.14|1537.01|1536.51|1537.39|1536.89|1533.89|1533.39|3603
1587999900000|2020-04-27 15:05:00|1537.14|1536.64|1536.14|1535.64|1537.14|1536.64|1534.39|1533.89|919
1588000200000|2020-04-27 15:10:00|1536.26|1535.76|1536.26|1535.76|1536.64|1536.14|1534.64|1534.14|914
1588000500000|2020-04-27 15:15:00|1536.39|1535.89|1538.89|1538.39|1539.39|1538.89|1535.64|1535.14|2247
1588000800000|2020-04-27 15:20:00|1539.14|1538.64|1539.73|1538.23|1540.14|1539.64|1538.64|1538.14|2757
1588001100000|2020-04-27 15:25:00|1539.74|1538.24|1541.59|1540.09|1541.75|1540.25|1539.73|1538.23|874
1588001400000|2020-04-27 15:30:00|1541.57|1540.07|1542.3|1540.8|1542.9|1541.4|1539.91|1538.41|443
1588001700000|2020-04-27 15:35:00|1542.43|1540.93|1541.51|1540.01|1543.44|1541.94|1541.26|1539.76|76
1588002000000|2020-04-27 15:40:00|1541.64|1540.14|1541.39|1539.89|1541.89|1540.39|1540.64|1539.14|24
1588002300000|2020-04-27 15:45:00|1541.26|1539.76|1539.76|1538.26|1541.26|1539.76|1539.76|1538.26|61
1588002600000|2020-04-27 15:50:00|1539.64|1538.14|1539.76|1538.26|1539.76|1538.26|1539.64|1538.14|10
1588002900000|2020-04-27 15:55:00|1540.14|1538.64|1539.89|1538.39|1540.26|1538.76|1539.76|1538.26|3
1588003200000|2020-04-27 16:00:00|1539.9|1538.4|1538.32|1536.82|1540.21|1538.71|1538.31|1536.81|0
1588003500000|2020-04-27 16:05:00|1538.34|1536.84|1538.35|1536.85|1538.84|1537.34|1537.9|1536.4|0
1588003800000|2020-04-27 16:10:00|1538.33|1536.83|1538.82|1537.32|1539.08|1537.58|1538.26|1536.76|0
1588004100000|2020-04-27 16:15:00|1538.84|1537.34|1539.02|1537.52|1539.48|1537.98|1538.57|1537.07|0
1588004400000|2020-04-27 16:20:00|1539|1537.5|1538.96|1537.46|1539.03|1537.53|1538.46|1536.96|0
1588004700000|2020-04-27 16:25:00|1538.97|1537.47|1538.49|1536.99|1538.99|1537.49|1537.92|1536.42|0
1588005000000|2020-04-27 16:30:00|1538.51|1537.01|1539.61|1538.11|1539.61|1538.11|1538.49|1536.99|0
1588005300000|2020-04-27 16:35:00|1539.62|1538.12|1539.11|1537.61|1540.27|1538.77|1539.08|1537.58|0
1588005600000|2020-04-27 16:40:00|1539.1|1537.6|1538.8|1537.3|1539.25|1537.75|1538.3|1536.8|0
1588005900000|2020-04-27 16:45:00|1538.79|1537.29|1538.74|1537.24|1538.79|1537.29|1537.75|1536.25|0
1588006200000|2020-04-27 16:50:00|1538.76|1537.26|1538.25|1536.75|1539.25|1537.75|1538.23|1536.73|0
1588006500000|2020-04-27 16:55:00|1538.26|1536.76|1538.82|1537.32|1539.27|1537.77|1538.23|1536.73|0
1588006800000|2020-04-27 17:00:00|1538.8|1537.3|1538.16|1536.66|1538.8|1537.3|1537.6|1536.1|0
1588007100000|2020-04-27 17:05:00|1538.17|1536.67|1539.01|1537.51|1539.04|1537.54|1538.17|1536.67|0
1588007400000|2020-04-27 17:10:00|1539.03|1537.53|1539|1537.5|1539.07|1537.57|1538.07|1536.57|0
1588007700000|2020-04-27 17:15:00|1538.99|1537.49|1537.85|1536.35|1539.1|1537.6|1537.4|1535.9|0
1588008000000|2020-04-27 17:20:00|1537.87|1536.37|1537.15|1535.65|1537.87|1536.37|1537.14|1535.64|0
1588008300000|2020-04-27 17:25:00|1537.14|1535.64|1537.49|1535.99|1537.96|1536.46|1536.84|1535.34|0
1588008600000|2020-04-27 17:30:00|1537.46|1535.96|1537.39|1535.89|1537.54|1536.04|1537.07|1535.57|0
1588008900000|2020-04-27 17:35:00|1537.4|1535.9|1538.76|1537.26|1538.76|1537.26|1536.82|1535.32|0
1588009200000|2020-04-27 17:40:00|1538.74|1537.24|1537.73|1536.23|1538.79|1537.29|1537.58|1536.08|0
1588009500000|2020-04-27 17:45:00|1537.71|1536.21|1537.29|1535.79|1537.83|1536.33|1537.21|1535.71|0
1588009800000|2020-04-27 17:50:00|1537.27|1535.77|1538.32|1536.82|1538.32|1536.82|1537.26|1535.76|0
1588010100000|2020-04-27 17:55:00|1538.33|1536.83|1538.32|1536.82|1538.86|1537.36|1538.29|1536.79|0
1588010400000|2020-04-27 18:00:00|1538.33|1536.83|1539.23|1537.73|1539.43|1537.93|1538.33|1536.83|0
1588010700000|2020-04-27 18:05:00|1539.22|1537.72|1539.41|1537.91|1539.44|1537.94|1538.88|1537.38|0
1588011000000|2020-04-27 18:10:00|1539.4|1537.9|1539.47|1537.97|1539.54|1538.04|1539.39|1537.89|0
1588011300000|2020-04-27 18:15:00|1539.48|1537.98|1539.94|1538.44|1539.99|1538.49|1539.41|1537.91|0
1588011600000|2020-04-27 18:20:00|1539.93|1538.43|1540.23|1538.73|1540.44|1538.94|1539.87|1538.37|0
1588011900000|2020-04-27 18:25:00|1540.22|1538.72|1539.86|1538.36|1540.39|1538.89|1539.85|1538.35|0
1588012200000|2020-04-27 18:30:00|1539.85|1538.35|1540.79|1539.29|1541.3|1539.8|1539.67|1538.17|0
1588012500000|2020-04-27 18:35:00|1540.8|1539.3|1541.72|1540.22|1541.75|1540.25|1540.44|1538.94|0
1588012800000|2020-04-27 18:40:00|1541.74|1540.24|1543.12|1541.62|1543.58|1542.08|1541.74|1540.24|0
1588013100000|2020-04-27 18:45:00|1543.11|1541.61|1545.18|1543.68|1545.18|1543.68|1543.11|1541.61|0
1588013400000|2020-04-27 18:50:00|1545.16|1543.66|1545.07|1543.57|1545.16|1543.66|1544.61|1543.11|0
1588013700000|2020-04-27 18:55:00|1545.09|1543.59|1544.96|1543.46|1545.54|1544.04|1544.48|1542.98|0
1588014000000|2020-04-27 19:00:00|1544.95|1543.45|1546|1544.5|1546.03|1544.53|1544.53|1543.03|0
1588014300000|2020-04-27 19:05:00|1545.98|1544.48|1544.47|1542.97|1546.1|1544.6|1544.47|1542.97|0
1588014600000|2020-04-27 19:10:00|1544.46|1542.96|1545.07|1543.57|1545.12|1543.62|1544.46|1542.96|0
1588014900000|2020-04-27 19:15:00|1545.06|1543.56|1545.1|1543.6|1545.15|1543.65|1544.56|1543.06|0
1588015200000|2020-04-27 19:20:00|1545.12|1543.62|1544.96|1543.46|1545.64|1544.14|1544.93|1543.43|0
1588015500000|2020-04-27 19:25:00|1544.95|1543.45|1543.95|1542.45|1544.95|1543.45|1543.9|1542.4|0
1588015800000|2020-04-27 19:30:00|1543.96|1542.46|1544.96|1543.46|1544.96|1543.46|1543.96|1542.46|0
1588016100000|2020-04-27 19:35:00|1544.95|1543.45|1545.87|1544.37|1546.41|1544.91|1544.95|1543.45|0
1588016400000|2020-04-27 19:40:00|1545.88|1544.38|1547.4|1545.9|1547.5|1546|1545.84|1544.34|0
1588016700000|2020-04-27 19:45:00|1547.39|1545.89|1546.91|1545.41|1547.39|1545.89|1546.34|1544.84|0
1588017000000|2020-04-27 19:50:00|1547.03|1545.53|1546.03|1544.53|1547.16|1545.66|1545.21|1543.71|0
1588017300000|2020-04-27 19:55:00|1546.05|1544.55|1544.08|1542.58|1546.05|1544.55|1543.56|1542.06|0
1588017600000|2020-04-27 20:00:00|1544.26|1542.76|1543.62|1542.12|1544.36|1542.86|1543.06|1541.56|0
1588017900000|2020-04-27 20:05:00|1543.6|1542.1|1542.3|1540.8|1543.82|1542.32|1542.21|1540.71|0
1588018200000|2020-04-27 20:10:00|1542.28|1540.78|1543.4|1541.9|1543.83|1542.33|1542.16|1540.66|0
1588018500000|2020-04-27 20:15:00|1543.14|1541.64|1543.5|1542|1543.5|1542|1543.1|1541.6|0
1588018800000|2020-04-27 20:20:00|1543.54|1542.04|1546.17|1544.67|1546.79|1545.29|1543.42|1541.92|0
1588019100000|2020-04-27 20:25:00|1546.21|1544.71|1546.21|1544.71|1546.33|1544.83|1546.17|1544.67|0
1588019400000|2020-04-27 20:30:00|1546.27|1544.77|1544.49|1542.99|1546.27|1544.77|1544.15|1542.65|0
1588019700000|2020-04-27 20:35:00|1544.47|1542.97|1544.59|1543.09|1544.92|1543.42|1544.38|1542.88|0
1588020000000|2020-04-27 20:40:00|1544.61|1543.11|1544.29|1542.79|1544.73|1543.23|1544.15|1542.65|0
1588020300000|2020-04-27 20:45:00|1544.27|1542.77|1544.38|1542.88|1544.48|1542.98|1544.14|1542.64|0
1588020600000|2020-04-27 20:50:00|1544.4|1542.9|1544.58|1543.08|1544.72|1543.22|1544.38|1542.88|0
1588020900000|2020-04-27 20:55:00|1544.56|1543.06|1544.12|1542.62|1544.92|1543.42|1544.06|1542.56|0
1588021200000|2020-04-27 21:00:00|1544.04|1542.54|1544.36|1542.86|1544.36|1542.86|1544.04|1542.54|0
1588021800000|2020-04-27 21:10:00|1544.32|1542.82|1544.36|1542.86|1544.36|1542.86|1544.32|1542.82|0
1588022100000|2020-04-27 21:15:00|1544.32|1542.82|1544.22|1542.72|1544.4|1542.9|1544.22|1542.72|0
1588022400000|2020-04-27 21:20:00|1544.26|1542.76|1544.3|1542.8|1544.34|1542.84|1544.22|1542.72|0
1588022700000|2020-04-27 21:25:00|1544.26|1542.76|1544.34|1542.84|1544.34|1542.84|1544.22|1542.72|0
1588023000000|2020-04-27 21:30:00|1544.3|1542.8|1544.42|1542.92|1544.42|1542.92|1544.26|1542.76|0
1588023300000|2020-04-27 21:35:00|1544.38|1542.88|1544.42|1542.92|1544.53|1543.03|1544.38|1542.88|0
1588023600000|2020-04-27 21:40:00|1544.46|1542.96|1544.14|1542.64|1544.46|1542.96|1544.02|1542.52|0
1588023900000|2020-04-27 21:45:00|1544.3|1542.8|1544.46|1542.96|1544.46|1542.96|1544.26|1542.76|0
1588024200000|2020-04-27 21:50:00|1544.42|1542.92|1544.5|1543|1544.5|1543|1544.34|1542.84|0
1588024500000|2020-04-27 21:55:00|1544.53|1543.03|1544.45|1542.95|1544.57|1543.07|1544.38|1542.88|0
1588024800000|2020-04-27 22:00:00|1544.56|1543.06|1542.53|1541.03|1544.62|1543.12|1542.06|1540.56|0
1588025100000|2020-04-27 22:05:00|1542.59|1541.09|1542.51|1541.01|1543.15|1541.65|1542.51|1541.01|0
1588025400000|2020-04-27 22:10:00|1542.49|1540.99|1541.97|1540.47|1542.5|1541|1541.73|1540.23|0
1588025700000|2020-04-27 22:15:00|1541.95|1540.45|1542.83|1541.33|1543.15|1541.65|1541.89|1540.39|0
1588026000000|2020-04-27 22:20:00|1542.71|1541.21|1543.23|1541.73|1543.27|1541.77|1542.71|1541.21|0
1588026300000|2020-04-27 22:25:00|1543.27|1541.77|1544.13|1542.63|1544.3|1542.8|1543.17|1541.67|0
1588026600000|2020-04-27 22:30:00|1544.15|1542.65|1542.93|1541.43|1544.15|1542.65|1542.83|1541.33|0
1588026900000|2020-04-27 22:35:00|1542.96|1541.46|1543.33|1541.83|1543.88|1542.38|1542.96|1541.46|0
1588027200000|2020-04-27 22:40:00|1543.35|1541.85|1543.25|1541.75|1543.57|1542.07|1542.79|1541.29|0
1588027500000|2020-04-27 22:45:00|1543.27|1541.77|1542.99|1541.49|1543.87|1542.37|1542.99|1541.49|0
1588027800000|2020-04-27 22:50:00|1542.98|1541.48|1542.88|1541.38|1543.28|1541.78|1542.55|1541.05|0
1588028100000|2020-04-27 22:55:00|1542.84|1541.34|1542.99|1541.49|1542.99|1541.49|1542.69|1541.19|0
1588028400000|2020-04-27 23:00:00|1543.02|1541.52|1544.19|1542.69|1544.68|1543.18|1542.72|1541.22|0
1588028700000|2020-04-27 23:05:00|1544.2|1542.7|1543.75|1542.25|1544.24|1542.74|1543.35|1541.85|0
1588029000000|2020-04-27 23:10:00|1543.76|1542.26|1544.36|1542.86|1544.4|1542.9|1543.6|1542.1|0
1588029300000|2020-04-27 23:15:00|1544.48|1542.98|1545.57|1544.07|1545.91|1544.41|1544.48|1542.98|0
1588029600000|2020-04-27 23:20:00|1545.54|1544.04|1544.6|1543.1|1545.54|1544.04|1544.6|1543.1|0
1588029900000|2020-04-27 23:25:00|1544.58|1543.08|1544.36|1542.86|1544.7|1543.2|1543.94|1542.44|0
1588030200000|2020-04-27 23:30:00|1544.4|1542.9|1544.61|1543.11|1544.7|1543.2|1543.82|1542.32|0
1588030500000|2020-04-27 23:35:00|1544.6|1543.1|1544.17|1542.67|1544.66|1543.16|1544.07|1542.57|0
1588030800000|2020-04-27 23:40:00|1544.19|1542.69|1544.27|1542.77|1544.27|1542.77|1543.83|1542.33|0
1588031100000|2020-04-27 23:45:00|1544.26|1542.76|1544.51|1543.01|1544.71|1543.21|1544.17|1542.67|0
1588031400000|2020-04-27 23:50:00|1544.49|1542.99|1543.38|1541.88|1544.49|1542.99|1543.04|1541.54|0
1588031700000|2020-04-27 23:55:00|1543.37|1541.87|1543.67|1542.17|1543.82|1542.32|1543.23|1541.73|0
1588032000000|2020-04-28 00:00:00|1543.76|1542.26|1542.37|1540.87|1544.09|1542.59|1542.03|1540.53|0
1588032300000|2020-04-28 00:05:00|1542.35|1540.85|1542.76|1541.26|1542.86|1541.36|1541.83|1540.33|0
1588032600000|2020-04-28 00:10:00|1542.75|1541.25|1542.93|1541.43|1543.25|1541.75|1541.53|1540.03|0
1588032900000|2020-04-28 00:15:00|1542.91|1541.41|1544.65|1543.15|1544.77|1543.27|1542.57|1541.07|0
1588033200000|2020-04-28 00:20:00|1544.67|1543.17|1543.85|1542.35|1544.67|1543.17|1542.92|1541.42|0
1588033500000|2020-04-28 00:25:00|1543.86|1542.36|1542.51|1541.01|1543.9|1542.4|1542.49|1540.99|0
1588033800000|2020-04-28 00:30:00|1542.54|1541.04|1543.41|1541.91|1543.46|1541.96|1541.11|1539.61|0
1588034100000|2020-04-28 00:35:00|1543.42|1541.92|1543.37|1541.87|1544.17|1542.67|1543.37|1541.87|0
1588034400000|2020-04-28 00:40:00|1543.39|1541.89|1545.61|1544.11|1546.09|1544.59|1543.39|1541.89|0
1588034700000|2020-04-28 00:45:00|1545.68|1544.18|1545.73|1544.23|1546.1|1544.6|1544.72|1543.22|0
1588035000000|2020-04-28 00:50:00|1545.58|1544.08|1544.88|1543.38|1545.83|1544.33|1544.42|1542.92|0
1588035300000|2020-04-28 00:55:00|1544.87|1543.37|1544.43|1542.93|1544.87|1543.37|1543.49|1541.99|0
1588035600000|2020-04-28 01:00:00|1544.42|1542.92|1541.9|1540.4|1544.42|1542.92|1541.89|1540.39|0
1588035900000|2020-04-28 01:05:00|1541.91|1540.41|1542.85|1541.35|1542.86|1541.36|1541.52|1540.02|0
1588036200000|2020-04-28 01:10:00|1542.83|1541.33|1540.18|1538.68|1543.33|1541.83|1539.65|1538.15|0
1588036500000|2020-04-28 01:15:00|1540.04|1538.54|1539.86|1538.36|1540.04|1538.54|1538.72|1537.22|0
1588036800000|2020-04-28 01:20:00|1539.85|1538.35|1539.15|1537.65|1540.19|1538.69|1538.43|1536.93|0
1588037100000|2020-04-28 01:25:00|1539.14|1537.64|1538.67|1537.17|1539.89|1538.39|1538.67|1537.17|0
1588037400000|2020-04-28 01:30:00|1538.69|1537.19|1538.6|1537.1|1538.93|1537.43|1537.64|1536.14|0
1588037700000|2020-04-28 01:35:00|1538.59|1537.09|1538.52|1537.02|1538.95|1537.45|1537.67|1536.17|0
1588038000000|2020-04-28 01:40:00|1538.5|1537|1539.01|1537.51|1539.32|1537.82|1537.91|1536.41|0
1588038300000|2020-04-28 01:45:00|1539.03|1537.53|1536.13|1534.63|1539.03|1537.53|1535.78|1534.28|0
1588038600000|2020-04-28 01:50:00|1536.14|1534.64|1535.08|1533.58|1537.54|1536.04|1535.08|1533.58|0
1588038900000|2020-04-28 01:55:00|1535.14|1533.64|1535.1|1533.6|1535.58|1534.08|1534.6|1533.1|0
1588039200000|2020-04-28 02:00:00|1535.11|1533.61|1535.08|1533.58|1535.57|1534.07|1534.14|1532.64|0
1588039500000|2020-04-28 02:05:00|1535.1|1533.6|1536.19|1534.69|1536.49|1534.99|1535.1|1533.6|0
1588039800000|2020-04-28 02:10:00|1536.49|1534.99|1536.2|1534.7|1536.97|1535.47|1536.01|1534.51|0
1588040100000|2020-04-28 02:15:00|1536.5|1535|1536.14|1534.64|1537.04|1535.54|1536.04|1534.54|0
1588040400000|2020-04-28 02:20:00|1536.13|1534.63|1536.1|1534.6|1536.56|1535.06|1535.62|1534.12|0
1588040700000|2020-04-28 02:25:00|1536.11|1534.61|1534.26|1532.76|1536.59|1535.09|1534.24|1532.74|0
1588041000000|2020-04-28 02:30:00|1534.25|1532.75|1536.23|1534.73|1536.61|1535.11|1534.24|1532.74|0
1588041300000|2020-04-28 02:35:00|1536.25|1534.75|1536.59|1535.09|1536.8|1535.3|1535.6|1534.1|0
1588041600000|2020-04-28 02:40:00|1536.61|1535.11|1536.65|1535.15|1537.07|1535.57|1536.61|1535.11|0
1588041900000|2020-04-28 02:45:00|1536.62|1535.12|1537.12|1535.62|1537.61|1536.11|1536.16|1534.66|0
1588042200000|2020-04-28 02:50:00|1537.11|1535.61|1537.07|1535.57|1537.57|1536.07|1537.06|1535.56|0
1588042500000|2020-04-28 02:55:00|1537.08|1535.58|1537.76|1536.26|1538.5|1537|1537.05|1535.55|0
1588042800000|2020-04-28 03:00:00|1537.83|1536.33|1536.28|1534.78|1538.49|1536.99|1536.06|1534.56|0
1588043100000|2020-04-28 03:05:00|1536.34|1534.84|1535.75|1534.25|1536.52|1535.02|1535.56|1534.06|0
1588043400000|2020-04-28 03:10:00|1535.68|1534.18|1536.71|1535.21|1536.96|1535.46|1535.53|1534.03|0
1588043700000|2020-04-28 03:15:00|1536.64|1535.14|1536.58|1535.08|1536.79|1535.29|1536|1534.5|0
1588044000000|2020-04-28 03:20:00|1536.66|1535.16|1536.49|1534.99|1537|1535.5|1536|1534.5|0
1588044300000|2020-04-28 03:25:00|1536.51|1535.01|1536.99|1535.49|1536.99|1535.49|1536.23|1534.73|0
1588044600000|2020-04-28 03:30:00|1537.02|1535.52|1537.92|1536.42|1537.92|1536.42|1536.99|1535.49|0
1588044900000|2020-04-28 03:35:00|1537.85|1536.35|1537.92|1536.42|1538.13|1536.63|1537.45|1535.95|0
1588045200000|2020-04-28 03:40:00|1537.91|1536.41|1537.53|1536.03|1537.92|1536.42|1536.82|1535.32|0
1588045500000|2020-04-28 03:45:00|1537.52|1536.02|1537.97|1536.47|1537.97|1536.47|1537.06|1535.56|0
1588045800000|2020-04-28 03:50:00|1537.96|1536.46|1537.49|1535.99|1537.96|1536.46|1537.26|1535.76|0
1588046100000|2020-04-28 03:55:00|1537.51|1536.01|1536.56|1535.06|1537.96|1536.46|1536.49|1534.99|0
1588046400000|2020-04-28 04:00:00|1536.57|1535.07|1536.75|1535.25|1537.01|1535.51|1536.53|1535.03|0
1588046700000|2020-04-28 04:05:00|1536.74|1535.24|1534.85|1533.35|1536.74|1535.24|1534.23|1532.73|0
1588047000000|2020-04-28 04:10:00|1534.83|1533.33|1535.02|1533.52|1535.46|1533.96|1534.08|1532.58|0
1588047300000|2020-04-28 04:15:00|1535.05|1533.55|1535.57|1534.07|1535.59|1534.09|1534.56|1533.06|0
1588047600000|2020-04-28 04:20:00|1535.59|1534.09|1535.13|1533.63|1535.59|1534.09|1535.08|1533.58|0
1588047900000|2020-04-28 04:25:00|1535.2|1533.7|1536.61|1535.11|1536.61|1535.11|1535.2|1533.7|0
1588048200000|2020-04-28 04:30:00|1536.6|1535.1|1536.66|1535.16|1536.66|1535.16|1536.09|1534.59|0
1588048500000|2020-04-28 04:35:00|1536.65|1535.15|1536.69|1535.19|1537.4|1535.9|1536.19|1534.69|0
1588048800000|2020-04-28 04:40:00|1536.68|1535.18|1536.63|1535.13|1537.41|1535.91|1536.6|1535.1|0
1588049100000|2020-04-28 04:45:00|1536.66|1535.16|1537.32|1535.82|1537.59|1536.09|1536.64|1535.14|0
1588049400000|2020-04-28 04:50:00|1537.34|1535.84|1538.05|1536.55|1538.05|1536.55|1537.07|1535.57|0
1588049700000|2020-04-28 04:55:00|1538.04|1536.54|1538.11|1536.61|1538.56|1537.06|1538.02|1536.52|0
1588050000000|2020-04-28 05:00:00|1538.09|1536.59|1538.18|1536.68|1538.19|1536.69|1537.12|1535.62|0
1588050300000|2020-04-28 05:05:00|1538.2|1536.7|1537.94|1536.44|1538.2|1536.7|1537.48|1535.98|0
1588050600000|2020-04-28 05:10:00|1537.95|1536.45|1538.49|1536.99|1539.96|1538.46|1537.94|1536.44|0
1588050900000|2020-04-28 05:15:00|1538.51|1537.01|1540.01|1538.51|1540.05|1538.55|1538.48|1536.98|0
1588051200000|2020-04-28 05:20:00|1540|1538.5|1540.09|1538.59|1540.52|1539.02|1539.49|1537.99|0
1588051500000|2020-04-28 05:25:00|1540.1|1538.6|1540.05|1538.55|1540.21|1538.71|1539.59|1538.09|0
1588051800000|2020-04-28 05:30:00|1540.06|1538.56|1539.96|1538.46|1540.11|1538.61|1539.3|1537.8|0
1588052100000|2020-04-28 05:35:00|1539.81|1538.31|1540.17|1538.67|1540.19|1538.69|1539.65|1538.15|0
1588052400000|2020-04-28 05:40:00|1540.16|1538.66|1539.45|1537.95|1540.22|1538.72|1539.21|1537.71|0
1588052700000|2020-04-28 05:45:00|1539.52|1538.02|1539.25|1537.75|1539.72|1538.22|1538.29|1536.79|0
1588053000000|2020-04-28 05:50:00|1539.23|1537.73|1540.2|1538.7|1540.22|1538.72|1539.18|1537.68|0
1588053300000|2020-04-28 05:55:00|1540.22|1538.72|1539.6|1538.1|1540.95|1539.45|1539.42|1537.92|0
1588053600000|2020-04-28 06:00:00|1539.58|1538.08|1538.98|1537.48|1539.88|1538.38|1538.35|1536.85|0
1588053900000|2020-04-28 06:05:00|1538.99|1537.49|1540.75|1539.25|1540.94|1539.44|1538.99|1537.49|0
1588054200000|2020-04-28 06:10:00|1540.9|1539.4|1541.1|1539.6|1541.1|1539.6|1540.42|1538.92|0
1588054500000|2020-04-28 06:15:00|1541.11|1539.61|1541.25|1539.75|1541.29|1539.79|1540.72|1539.22|0
1588054800000|2020-04-28 06:20:00|1541.11|1539.61|1540.29|1538.79|1541.29|1539.79|1539.82|1538.32|0
1588055100000|2020-04-28 06:25:00|1540.27|1538.77|1540.28|1538.78|1540.31|1538.81|1539.4|1537.9|0
1588055400000|2020-04-28 06:30:00|1540.26|1538.76|1541.51|1540.01|1541.76|1540.26|1538.76|1537.26|63
1588055700000|2020-04-28 06:35:00|1541.64|1540.14|1541.89|1540.39|1542.14|1540.64|1541.64|1540.14|9
1588056000000|2020-04-28 06:40:00|1541.51|1540.01|1541.64|1540.14|1541.89|1540.39|1541.01|1539.51|13
1588056300000|2020-04-28 06:45:00|1541.51|1540.01|1541.26|1539.76|1541.64|1540.14|1541.26|1539.76|3
1588056600000|2020-04-28 06:50:00|1541.14|1539.64|1541.76|1540.26|1542.01|1540.51|1540.89|1539.39|47
1588056900000|2020-04-28 06:55:00|1541.74|1540.24|1540.84|1539.34|1541.74|1540.24|1540.83|1539.33|0
1588057200000|2020-04-28 07:00:00|1540.87|1539.37|1541.51|1541.01|1544.89|1544.39|1538.76|1538.26|3393
1588057500000|2020-04-28 07:05:00|1541.39|1540.89|1540.64|1540.14|1541.64|1541.14|1538.89|1538.39|2628
1588057800000|2020-04-28 07:10:00|1540.76|1540.26|1539.14|1538.64|1541.39|1540.89|1537.89|1537.39|1191
1588058100000|2020-04-28 07:15:00|1538.89|1538.39|1540.64|1540.14|1541.14|1540.64|1538.64|1538.14|866
1588058400000|2020-04-28 07:20:00|1540.39|1539.89|1541.26|1540.76|1541.39|1540.89|1539.39|1538.89|782
1588058700000|2020-04-28 07:25:00|1541.39|1540.89|1542.76|1542.26|1542.89|1542.39|1540.89|1540.39|777
1588059000000|2020-04-28 07:30:00|1543.14|1542.64|1543.64|1543.14|1544.64|1544.14|1541.39|1540.89|1705
1588059300000|2020-04-28 07:35:00|1543.39|1542.89|1545.89|1545.39|1545.89|1545.39|1543.39|1542.89|1787
1588059600000|2020-04-28 07:40:00|1545.76|1545.26|1547.76|1547.26|1548.26|1547.76|1545.76|1545.26|1685
1588059900000|2020-04-28 07:45:00|1547.88|1547.38|1546.51|1546.01|1548.88|1548.38|1546.26|1545.76|1310
1588060200000|2020-04-28 07:50:00|1546.63|1546.13|1549.76|1549.26|1550.01|1549.51|1546.63|1546.13|1344
1588060500000|2020-04-28 07:55:00|1549.88|1549.38|1549.01|1548.51|1551.01|1550.51|1549.01|1548.51|1564
1588060800000|2020-04-28 08:00:00|1549.13|1548.63|1549.01|1548.51|1549.76|1549.26|1548.76|1548.26|904
1588061100000|2020-04-28 08:05:00|1548.88|1548.38|1548.26|1547.76|1548.88|1548.38|1546.76|1546.26|746
1588061400000|2020-04-28 08:10:00|1548.01|1547.51|1548.26|1547.76|1549.51|1549.01|1547.01|1546.51|1048
1588061700000|2020-04-28 08:15:00|1548.38|1547.88|1549.26|1548.76|1549.88|1549.38|1548.38|1547.88|559
1588062000000|2020-04-28 08:20:00|1549.01|1548.51|1551.51|1551.01|1552.01|1551.51|1548.76|1548.26|892
1588062300000|2020-04-28 08:25:00|1551.38|1550.88|1551.76|1551.26|1551.88|1551.38|1550.63|1550.13|719
1588062600000|2020-04-28 08:30:00|1551.51|1551.01|1551.51|1551.01|1552.38|1551.88|1550.76|1550.26|485
1588062900000|2020-04-28 08:35:00|1551.38|1550.88|1553.26|1552.76|1553.51|1553.01|1551.38|1550.88|700
1588063200000|2020-04-28 08:40:00|1553.38|1552.88|1552.26|1551.76|1553.51|1553.01|1552.26|1551.76|546
1588063500000|2020-04-28 08:45:00|1552.13|1551.63|1550.51|1550.01|1552.38|1551.88|1549.26|1548.76|595
1588063800000|2020-04-28 08:50:00|1550.38|1549.88|1551.26|1550.76|1552.13|1551.63|1550.26|1549.76|536
1588064100000|2020-04-28 08:55:00|1550.76|1550.26|1551.01|1550.51|1551.26|1550.76|1550.13|1549.63|552
1588064400000|2020-04-28 09:00:00|1551.13|1550.63|1550.88|1550.38|1552.01|1551.51|1550.76|1550.26|328
1588064700000|2020-04-28 09:05:00|1550.76|1550.26|1551.63|1551.13|1551.76|1551.26|1550.76|1550.26|464
1588065000000|2020-04-28 09:10:00|1551.51|1551.01|1552.38|1551.88|1553.01|1552.51|1551.51|1551.01|310
1588065300000|2020-04-28 09:15:00|1552.26|1551.76|1555.01|1554.51|1556.01|1555.51|1552.26|1551.76|1000
1588065600000|2020-04-28 09:20:00|1555.13|1554.63|1557.26|1556.76|1558.01|1557.51|1554.76|1554.26|1415
1588065900000|2020-04-28 09:25:00|1557.63|1557.13|1558.13|1557.63|1559.76|1559.26|1557.26|1556.76|1408
1588066200000|2020-04-28 09:30:00|1558.26|1557.76|1558.13|1557.63|1559.01|1558.51|1557.51|1557.01|478
1588066500000|2020-04-28 09:35:00|1558.01|1557.51|1560.26|1559.76|1561.01|1560.51|1558.01|1557.51|886
1588066800000|2020-04-28 09:40:00|1560.38|1559.88|1560.76|1560.26|1561.51|1561.01|1560.26|1559.76|677
1588067100000|2020-04-28 09:45:00|1560.88|1560.38|1560.76|1560.26|1560.88|1560.38|1559.76|1559.26|478
1588067400000|2020-04-28 09:50:00|1560.63|1560.13|1562.26|1561.76|1562.51|1562.01|1560.63|1560.13|873
1588067700000|2020-04-28 09:55:00|1562.38|1561.88|1565.01|1564.51|1565.01|1564.51|1562.01|1561.51|1984
1588068000000|2020-04-28 10:00:00|1565.13|1564.63|1562.51|1562.01|1565.26|1564.76|1561.88|1561.38|1329
1588068300000|2020-04-28 10:05:00|1562.38|1561.88|1561.51|1561.01|1563.26|1562.76|1561.51|1561.01|548
1588068600000|2020-04-28 10:10:00|1561.76|1561.26|1561.26|1560.76|1562.38|1561.88|1561.26|1560.76|433
1588068900000|2020-04-28 10:15:00|1561.51|1561.01|1561.01|1560.51|1562.26|1561.76|1560.51|1560.01|453
1588069200000|2020-04-28 10:20:00|1560.76|1560.26|1561.76|1561.26|1562.01|1561.51|1560.76|1560.26|563
1588069500000|2020-04-28 10:25:00|1561.88|1561.38|1561.51|1561.01|1562.51|1562.01|1561.26|1560.76|604
1588069800000|2020-04-28 10:30:00|1561.63|1561.13|1561.76|1561.26|1562.26|1561.76|1561.26|1560.76|403
1588070100000|2020-04-28 10:35:00|1562.01|1561.51|1561.51|1561.01|1562.26|1561.76|1560.26|1559.76|484
1588070400000|2020-04-28 10:40:00|1561.76|1561.26|1562.51|1562.01|1563.01|1562.51|1561.51|1561.01|388
1588070700000|2020-04-28 10:45:00|1562.26|1561.76|1562.51|1562.01|1563.13|1562.63|1562.01|1561.51|327
1588071000000|2020-04-28 10:50:00|1562.63|1562.13|1562.63|1562.13|1562.88|1562.38|1562.26|1561.76|198
1588071300000|2020-04-28 10:55:00|1562.51|1562.01|1563.01|1562.51|1563.13|1562.63|1562.26|1561.76|230
1588071600000|2020-04-28 11:00:00|1563.13|1562.63|1562.26|1561.76|1563.26|1562.76|1562.26|1561.76|365
1588071900000|2020-04-28 11:05:00|1562.13|1561.63|1562.26|1561.76|1562.26|1561.76|1561.01|1560.51|944
1588072200000|2020-04-28 11:10:00|1562.38|1561.88|1563.63|1563.13|1563.88|1563.38|1562.26|1561.76|1025
1588072500000|2020-04-28 11:15:00|1563.76|1563.26|1565.26|1564.76|1566.51|1566.01|1563.63|1563.13|1130
1588072800000|2020-04-28 11:20:00|1565.13|1564.63|1563.51|1563.01|1565.13|1564.63|1563.38|1562.88|581
1588073100000|2020-04-28 11:25:00|1563.63|1563.13|1564.26|1563.76|1564.26|1563.76|1563.26|1562.76|502
1588073400000|2020-04-28 11:30:00|1564.51|1564.01|1565.01|1564.51|1565.26|1564.76|1564.01|1563.51|503
1588073700000|2020-04-28 11:35:00|1565.13|1564.63|1564.88|1564.38|1565.38|1564.88|1564.76|1564.26|462
1588074000000|2020-04-28 11:40:00|1564.57|1564.07|1562.95|1562.45|1565.2|1564.7|1562.95|1562.45|1581
1588074300000|2020-04-28 11:45:00|1563.07|1562.57|1563.45|1562.95|1563.45|1562.95|1562.7|1562.2|607
1588074600000|2020-04-28 11:50:00|1563.32|1562.82|1564.07|1563.57|1564.2|1563.7|1563.2|1562.7|244
1588074900000|2020-04-28 11:55:00|1564.2|1563.7|1563.45|1562.95|1564.2|1563.7|1563.32|1562.82|236
1588075200000|2020-04-28 12:00:00|1563.32|1562.82|1563.7|1563.2|1563.7|1563.2|1562.7|1562.2|795
1588075500000|2020-04-28 12:05:00|1563.82|1563.32|1563.2|1562.7|1563.95|1563.45|1562.95|1562.45|350
1588075800000|2020-04-28 12:10:00|1563.32|1562.82|1563.57|1563.07|1563.7|1563.2|1562.7|1562.2|375
1588076100000|2020-04-28 12:15:00|1563.45|1562.95|1563.45|1562.95|1563.7|1563.2|1562.95|1562.45|636
1588076400000|2020-04-28 12:20:00|1563.57|1563.07|1564.7|1564.2|1564.7|1564.2|1563.2|1562.7|774
1588076700000|2020-04-28 12:25:00|1564.82|1564.32|1565.32|1564.82|1565.95|1565.45|1564.7|1564.2|920
1588077000000|2020-04-28 12:30:00|1565.45|1564.95|1565.95|1565.45|1566.07|1565.57|1564.57|1564.07|424
1588077300000|2020-04-28 12:35:00|1565.7|1565.2|1565.7|1565.2|1567.32|1566.82|1565.7|1565.2|670
1588077600000|2020-04-28 12:40:00|1565.82|1565.32|1566.2|1565.7|1566.82|1566.32|1565.45|1564.95|923
1588077900000|2020-04-28 12:45:00|1566.32|1565.82|1567.95|1567.45|1567.95|1567.45|1566.32|1565.82|904
1588078200000|2020-04-28 12:50:00|1568.07|1567.57|1568.7|1568.2|1568.82|1568.32|1567.7|1567.2|1020
1588078500000|2020-04-28 12:55:00|1568.82|1568.32|1568.2|1567.7|1569.2|1568.7|1568.2|1567.7|858
1588078800000|2020-04-28 13:00:00|1568.32|1567.82|1569.95|1569.45|1570.45|1569.95|1568.2|1567.7|833
1588079100000|2020-04-28 13:05:00|1569.82|1569.32|1569.95|1569.45|1570.95|1570.45|1568.82|1568.32|1193
1588079400000|2020-04-28 13:10:00|1570.07|1569.57|1571.45|1570.95|1571.82|1571.32|1570.07|1569.57|798
1588079700000|2020-04-28 13:15:00|1571.32|1570.82|1571.7|1571.2|1571.7|1571.2|1570.45|1569.95|749
1588080000000|2020-04-28 13:20:00|1571.45|1570.95|1570.45|1569.95|1571.7|1571.2|1569.7|1569.2|765
1588080300000|2020-04-28 13:25:00|1570.32|1569.82|1570.2|1569.7|1570.32|1569.82|1569.2|1568.7|1035
1588080600000|2020-04-28 13:30:00|1570.32|1569.82|1568.45|1567.95|1570.7|1570.2|1568.45|1567.95|2605
1588080900000|2020-04-28 13:35:00|1568.32|1567.82|1567.95|1567.45|1568.45|1567.95|1566.45|1565.95|2426
1588081200000|2020-04-28 13:40:00|1568.07|1567.57|1567.95|1567.45|1568.95|1568.45|1565.2|1564.7|2180
1588081500000|2020-04-28 13:45:00|1568.07|1567.57|1567.45|1566.95|1569.95|1569.45|1567.45|1566.95|1070
1588081800000|2020-04-28 13:50:00|1567.57|1567.07|1570.32|1569.82|1570.7|1570.2|1567.57|1567.07|1594
1588082100000|2020-04-28 13:55:00|1570.45|1569.95|1568.57|1568.07|1571.2|1570.7|1568.45|1567.95|1712
1588082400000|2020-04-28 14:00:00|1568.82|1568.32|1569.45|1568.95|1569.95|1569.45|1566.95|1566.45|2017
1588082700000|2020-04-28 14:05:00|1569.7|1569.2|1570.7|1570.2|1570.95|1570.45|1568.7|1568.2|1631
1588083000000|2020-04-28 14:10:00|1570.76|1570.26|1569.39|1568.89|1570.76|1570.26|1568.64|1568.14|1224
1588083300000|2020-04-28 14:15:00|1569.26|1568.76|1568.14|1567.64|1570.76|1570.26|1567.89|1567.39|1410
1588083600000|2020-04-28 14:20:00|1568.01|1567.51|1563.64|1563.14|1568.14|1567.64|1563.39|1562.89|2186
1588083900000|2020-04-28 14:25:00|1563.76|1563.26|1565.39|1564.89|1565.39|1564.89|1562.89|1562.39|1820
1588084200000|2020-04-28 14:30:00|1565.64|1565.14|1562.14|1561.64|1565.89|1565.39|1561.76|1561.26|2228
1588084500000|2020-04-28 14:35:00|1562.26|1561.76|1562.64|1562.14|1564.14|1563.64|1561.89|1561.39|1299
1588084800000|2020-04-28 14:40:00|1562.39|1561.89|1559.89|1559.39|1562.64|1562.14|1559.39|1558.89|1506
1588085100000|2020-04-28 14:45:00|1559.76|1559.26|1560.89|1560.39|1560.89|1560.39|1559.39|1558.89|1633
1588085400000|2020-04-28 14:50:00|1560.76|1560.26|1557.64|1557.14|1560.76|1560.26|1557.14|1556.64|1498
1588085700000|2020-04-28 14:55:00|1557.76|1557.26|1555.64|1555.14|1558.14|1557.64|1555.39|1554.89|3473
1588086000000|2020-04-28 15:00:00|1555.89|1555.39|1558.26|1557.76|1559.01|1558.51|1554.64|1554.14|2428
1588086300000|2020-04-28 15:05:00|1558.39|1557.89|1561.76|1561.26|1561.89|1561.39|1556.89|1556.39|1802
1588086600000|2020-04-28 15:10:00|1561.89|1561.39|1562.64|1562.14|1563.64|1563.14|1561.14|1560.64|1755
1588086900000|2020-04-28 15:15:00|1562.51|1562.01|1562.64|1562.14|1563.14|1562.64|1561.14|1560.64|2338
1588087200000|2020-04-28 15:20:00|1562.76|1562.26|1564.9|1563.4|1564.9|1564.39|1562.39|1561.89|3264
1588087500000|2020-04-28 15:25:00|1564.12|1562.62|1565.42|1563.92|1565.69|1564.19|1563.62|1562.12|1391
1588087800000|2020-04-28 15:30:00|1565.4|1563.9|1566.09|1564.59|1567.46|1565.96|1563.8|1562.3|519
1588088100000|2020-04-28 15:35:00|1565.84|1564.34|1564.59|1563.09|1566.59|1565.09|1564.34|1562.84|168
1588088400000|2020-04-28 15:40:00|1564.21|1562.71|1564.34|1562.84|1564.96|1563.46|1563.46|1561.96|119
1588088700000|2020-04-28 15:45:00|1564.59|1563.09|1564.09|1562.59|1564.84|1563.34|1563.71|1562.21|99
1588089000000|2020-04-28 15:50:00|1563.84|1562.34|1563.21|1561.71|1564.46|1562.96|1562.34|1560.84|35
1588089300000|2020-04-28 15:55:00|1563.46|1561.96|1564.09|1562.59|1564.34|1562.84|1563.21|1561.71|93
1588089600000|2020-04-28 16:00:00|1564.1|1562.6|1563.92|1562.42|1565.09|1563.59|1562.93|1561.43|0
1588089900000|2020-04-28 16:05:00|1563.91|1562.41|1565.09|1563.59|1565.11|1563.61|1563.9|1562.4|0
1588090200000|2020-04-28 16:10:00|1565.11|1563.61|1564.06|1562.56|1565.71|1564.21|1564.05|1562.55|0
1588090500000|2020-04-28 16:15:00|1564.08|1562.58|1559.92|1558.42|1564.08|1562.58|1559.32|1557.82|0
1588090800000|2020-04-28 16:20:00|1559.93|1558.43|1560.49|1558.99|1561.18|1559.68|1559.48|1557.98|0
1588091100000|2020-04-28 16:25:00|1560.5|1559|1561.22|1559.72|1561.69|1560.19|1559.99|1558.49|0
1588091400000|2020-04-28 16:30:00|1561.24|1559.74|1562.74|1561.24|1562.75|1561.25|1560.65|1559.15|0
1588091700000|2020-04-28 16:35:00|1562.72|1561.22|1562.1|1560.6|1563.25|1561.75|1561.57|1560.07|0
1588092000000|2020-04-28 16:40:00|1562.09|1560.59|1562.5|1561|1562.68|1561.18|1561.59|1560.09|0
1588092300000|2020-04-28 16:45:00|1562.48|1560.98|1562.47|1560.97|1562.94|1561.44|1560.44|1558.94|0
1588092600000|2020-04-28 16:50:00|1562.46|1560.96|1561.5|1560|1563.05|1561.55|1561.05|1559.55|0
1588092900000|2020-04-28 16:55:00|1561.48|1559.98|1563.67|1562.17|1564.43|1562.93|1561.05|1559.55|0
1588093200000|2020-04-28 17:00:00|1563.69|1562.19|1566.24|1564.74|1566.28|1564.78|1563.66|1562.16|0
1588093500000|2020-04-28 17:05:00|1566.25|1564.75|1564.9|1563.4|1566.76|1565.26|1564.85|1563.35|0
1588093800000|2020-04-28 17:10:00|1564.91|1563.41|1563.86|1562.36|1565.43|1563.93|1563.83|1562.33|0
1588094100000|2020-04-28 17:15:00|1563.84|1562.34|1563.97|1562.47|1564.95|1563.45|1563.33|1561.83|0
1588094400000|2020-04-28 17:20:00|1563.98|1562.48|1565.51|1564.01|1565.52|1564.02|1563.98|1562.48|0
1588094700000|2020-04-28 17:25:00|1565.49|1563.99|1565.06|1563.56|1566.07|1564.57|1564.53|1563.03|0
1588095000000|2020-04-28 17:30:00|1565.03|1563.53|1564.51|1563.01|1565.62|1564.12|1564.06|1562.56|0
1588095300000|2020-04-28 17:35:00|1564.5|1563|1563.59|1562.09|1564.61|1563.11|1563.52|1562.02|0
1588095600000|2020-04-28 17:40:00|1563.57|1562.07|1567.11|1565.61|1567.13|1565.63|1563.09|1561.59|0
1588095900000|2020-04-28 17:45:00|1567.13|1565.63|1566.11|1564.61|1567.17|1565.67|1566.09|1564.59|0
1588096200000|2020-04-28 17:50:00|1566.13|1564.63|1566.09|1564.59|1566.61|1565.11|1565.63|1564.13|0
1588096500000|2020-04-28 17:55:00|1566.08|1564.58|1564.57|1563.07|1566.09|1564.59|1564.06|1562.56|0
1588096800000|2020-04-28 18:00:00|1564.59|1563.09|1566.62|1565.12|1567.12|1565.62|1564.57|1563.07|0
1588097100000|2020-04-28 18:05:00|1566.61|1565.11|1566.16|1564.66|1566.62|1565.12|1565.57|1564.07|0
1588097400000|2020-04-28 18:10:00|1566.18|1564.68|1566.87|1565.37|1567.79|1566.29|1566.18|1564.68|0
1588097700000|2020-04-28 18:15:00|1566.88|1565.38|1566.65|1565.15|1567.34|1565.84|1566.18|1564.68|0
1588098000000|2020-04-28 18:20:00|1566.67|1565.17|1566.22|1564.72|1566.72|1565.22|1566.17|1564.67|0
1588098300000|2020-04-28 18:25:00|1566.23|1564.73|1566.32|1564.82|1567.17|1565.67|1565.6|1564.1|0
1588098600000|2020-04-28 18:30:00|1566.31|1564.81|1566.31|1564.81|1567.33|1565.83|1566.28|1564.78|0
1588098900000|2020-04-28 18:35:00|1566.3|1564.8|1564.69|1563.19|1566.33|1564.83|1564.24|1562.74|0
1588099200000|2020-04-28 18:40:00|1564.66|1563.16|1564.04|1562.54|1565.81|1564.31|1564.02|1562.52|0
1588099500000|2020-04-28 18:45:00|1564.02|1562.52|1565.02|1563.52|1565.02|1563.52|1563.54|1562.04|0
1588099800000|2020-04-28 18:50:00|1564.99|1563.49|1562.95|1561.45|1565.6|1564.1|1562.95|1561.45|0
1588100100000|2020-04-28 18:55:00|1562.96|1561.46|1562.77|1561.27|1563.48|1561.98|1562.12|1560.62|0
1588100400000|2020-04-28 19:00:00|1562.91|1561.41|1563.77|1562.27|1564.27|1562.77|1562.69|1561.19|0
1588100700000|2020-04-28 19:05:00|1563.79|1562.29|1564.25|1562.75|1564.78|1563.28|1563.7|1562.2|0
1588101000000|2020-04-28 19:10:00|1564.24|1562.74|1563.77|1562.27|1564.75|1563.25|1563.32|1561.82|0
1588101300000|2020-04-28 19:15:00|1563.76|1562.26|1564.27|1562.77|1564.33|1562.83|1563.25|1561.75|0
1588101600000|2020-04-28 19:20:00|1564.25|1562.75|1562.79|1561.29|1565.87|1564.37|1560.74|1559.24|0
1588101900000|2020-04-28 19:25:00|1562.82|1561.32|1563.79|1562.29|1564.3|1562.8|1562.82|1561.32|0
1588102200000|2020-04-28 19:30:00|1563.77|1562.27|1562.24|1560.74|1564.32|1562.82|1562.24|1560.74|0
1588102500000|2020-04-28 19:35:00|1562.25|1560.75|1562.8|1561.3|1562.8|1561.3|1561.21|1559.71|0
1588102800000|2020-04-28 19:40:00|1562.81|1561.31|1561.17|1559.67|1563.26|1561.76|1561.16|1559.66|0
1588103100000|2020-04-28 19:45:00|1561.16|1559.66|1558.16|1556.66|1561.2|1559.7|1558.15|1556.65|0
1588103400000|2020-04-28 19:50:00|1558.17|1556.67|1556.23|1554.73|1558.69|1557.19|1555.72|1554.22|0
1588103700000|2020-04-28 19:55:00|1556.22|1554.72|1556.57|1555.07|1558.46|1556.96|1555.88|1554.38|0
1588104000000|2020-04-28 20:00:00|1556.53|1555.03|1559.93|1558.43|1560.31|1558.81|1556.25|1554.75|0
1588104300000|2020-04-28 20:05:00|1559.81|1558.31|1561.84|1560.34|1563.22|1561.72|1558.49|1556.99|0
1588104600000|2020-04-28 20:10:00|1561.86|1560.36|1563.24|1561.74|1563.61|1562.11|1561.84|1560.34|0
1588104900000|2020-04-28 20:15:00|1563.22|1561.72|1562.84|1561.34|1563.3|1561.8|1562.76|1561.26|0
1588105200000|2020-04-28 20:20:00|1562.8|1561.3|1562.96|1561.46|1563|1561.5|1562.76|1561.26|0
1588105500000|2020-04-28 20:25:00|1562.88|1561.38|1562.8|1561.3|1563.04|1561.54|1562.8|1561.3|0
1588105800000|2020-04-28 20:30:00|1562.76|1561.26|1560.37|1558.87|1563.06|1561.56|1560.03|1558.53|0
1588106100000|2020-04-28 20:35:00|1560.39|1558.89|1562.55|1561.05|1562.55|1561.05|1560.37|1558.87|0
1588106400000|2020-04-28 20:40:00|1562.53|1561.03|1561.85|1560.35|1563.19|1561.69|1561.75|1560.25|0
1588106700000|2020-04-28 20:45:00|1561.87|1560.37|1562.3|1560.8|1562.54|1561.04|1561.75|1560.25|0
1588107000000|2020-04-28 20:50:00|1562.32|1560.82|1561.21|1559.71|1562.44|1560.94|1560.77|1559.27|0
1588107300000|2020-04-28 20:55:00|1561.23|1559.73|1560.06|1558.56|1561.41|1559.91|1559.94|1558.44|0
1588107600000|2020-04-28 21:00:00|1559.98|1558.48|1560.34|1558.84|1560.34|1558.84|1559.98|1558.48|0
1588107900000|2020-04-28 21:05:00|1560.38|1558.88|1560.62|1559.12|1560.62|1559.12|1560.26|1558.76|0
1588108200000|2020-04-28 21:10:00|1560.66|1559.16|1561.15|1559.65|1561.15|1559.65|1560.66|1559.16|0
1588108500000|2020-04-28 21:15:00|1561.11|1559.61|1560.99|1559.49|1561.27|1559.77|1560.87|1559.37|0
1588108800000|2020-04-28 21:20:00|1561.11|1559.61|1561.19|1559.69|1561.35|1559.85|1561.11|1559.61|0
1588109100000|2020-04-28 21:25:00|1561.23|1559.73|1561.11|1559.61|1561.27|1559.77|1561.07|1559.57|0
1588109400000|2020-04-28 21:30:00|1561.19|1559.69|1561.23|1559.73|1561.27|1559.77|1561.11|1559.61|0
1588109700000|2020-04-28 21:35:00|1561.31|1559.81|1561.51|1560.01|1561.51|1560.01|1561.19|1559.69|0
1588110000000|2020-04-28 21:40:00|1561.59|1560.09|1562.11|1560.61|1562.19|1560.69|1561.59|1560.09|0
1588110300000|2020-04-28 21:45:00|1562.19|1560.69|1562.11|1560.61|1562.23|1560.73|1561.99|1560.49|0
1588110600000|2020-04-28 21:50:00|1562.19|1560.69|1562.43|1560.93|1562.43|1560.93|1562.03|1560.53|0
1588110900000|2020-04-28 21:55:00|1562.35|1560.85|1563.03|1561.53|1563.03|1561.53|1562.23|1560.73|0
1588111200000|2020-04-28 22:00:00|1563.89|1562.39|1563.23|1561.73|1565.89|1564.39|1562|1560.5|0
1588111500000|2020-04-28 22:05:00|1563.24|1561.74|1563.86|1562.36|1564.27|1562.77|1562.92|1561.42|0
1588111800000|2020-04-28 22:10:00|1563.82|1562.32|1564.16|1562.66|1564.95|1563.45|1563.77|1562.27|0
1588112100000|2020-04-28 22:15:00|1564.15|1562.65|1562.8|1561.3|1564.37|1562.87|1562.46|1560.96|0
1588112400000|2020-04-28 22:20:00|1562.78|1561.28|1563.26|1561.76|1564.04|1562.54|1562.11|1560.61|0
1588112700000|2020-04-28 22:25:00|1563.29|1561.79|1564.2|1562.7|1564.74|1563.24|1563.29|1561.79|0
1588113000000|2020-04-28 22:30:00|1564.19|1562.69|1562.37|1560.87|1564.35|1562.85|1562.18|1560.68|0
1588113300000|2020-04-28 22:35:00|1562.36|1560.86|1562.03|1560.53|1562.92|1561.42|1561.69|1560.19|0
1588113600000|2020-04-28 22:40:00|1562.01|1560.51|1560.97|1559.47|1562.03|1560.53|1560.77|1559.27|0
1588113900000|2020-04-28 22:45:00|1560.98|1559.48|1562.09|1560.59|1562.14|1560.64|1560.98|1559.48|0
1588114200000|2020-04-28 22:50:00|1562.08|1560.58|1562.04|1560.54|1562.14|1560.64|1561.55|1560.05|0
1588114500000|2020-04-28 22:55:00|1562.05|1560.55|1562.24|1560.74|1562.73|1561.23|1561.94|1560.44|0
1588114800000|2020-04-28 23:00:00|1562.26|1560.76|1561.28|1559.78|1562.4|1560.9|1560.94|1559.44|0
1588115100000|2020-04-28 23:05:00|1561.29|1559.79|1562.11|1560.61|1562.61|1561.11|1560.74|1559.24|0
1588115400000|2020-04-28 23:10:00|1562.12|1560.62|1562.26|1560.76|1562.51|1561.01|1561.96|1560.46|0
1588115700000|2020-04-28 23:15:00|1562.28|1560.78|1562.47|1560.97|1562.86|1561.36|1562.21|1560.71|0
1588116000000|2020-04-28 23:20:00|1562.48|1560.98|1563.4|1561.9|1563.5|1562|1561.73|1560.23|0
1588116300000|2020-04-28 23:25:00|1563.41|1561.91|1564.84|1563.34|1565.42|1563.92|1563.21|1561.71|0
1588116600000|2020-04-28 23:30:00|1564.85|1563.35|1565.03|1563.53|1565.18|1563.68|1564.84|1563.34|0
1588116900000|2020-04-28 23:35:00|1565.02|1563.52|1565.69|1564.19|1566.9|1565.4|1564.98|1563.48|0
1588117200000|2020-04-28 23:40:00|1565.81|1564.31|1566.07|1564.57|1567.43|1565.93|1565.47|1563.97|0
1588117500000|2020-04-28 23:45:00|1566.09|1564.59|1566.31|1564.81|1566.7|1565.2|1565.57|1564.07|0
1588117800000|2020-04-28 23:50:00|1566.29|1564.79|1565.76|1564.26|1566.56|1565.06|1565.52|1564.02|0
1588118100000|2020-04-28 23:55:00|1565.75|1564.25|1565.52|1564.02|1566.02|1564.52|1564.93|1563.43|0
1588118400000|2020-04-29 00:00:00|1565.51|1564.01|1567.35|1565.85|1568.04|1566.54|1565.18|1563.68|0
1588118700000|2020-04-29 00:05:00|1567.36|1565.86|1565.67|1564.17|1567.89|1566.39|1565.51|1564.01|0
1588119000000|2020-04-29 00:10:00|1565.66|1564.16|1564.69|1563.19|1566.16|1564.66|1564.17|1562.67|0
1588119300000|2020-04-29 00:15:00|1564.68|1563.18|1566.32|1564.82|1566.55|1565.05|1563.28|1561.78|0
1588119600000|2020-04-29 00:20:00|1566.38|1564.88|1566.19|1564.69|1566.67|1565.17|1565.23|1563.73|0
1588119900000|2020-04-29 00:25:00|1566.18|1564.68|1565.77|1564.27|1566.69|1565.19|1564.78|1563.28|0
1588120200000|2020-04-29 00:30:00|1565.78|1564.28|1566.48|1564.98|1566.48|1564.98|1565.77|1564.27|0
1588120500000|2020-04-29 00:35:00|1566.47|1564.97|1565.77|1564.27|1566.71|1565.21|1565.29|1563.79|0
1588120800000|2020-04-29 00:40:00|1565.75|1564.25|1564.81|1563.31|1565.75|1564.25|1564.78|1563.28|0
1588121100000|2020-04-29 00:45:00|1564.8|1563.3|1565.49|1563.99|1566.25|1564.75|1564.76|1563.26|0
1588121400000|2020-04-29 00:50:00|1565.51|1564.01|1565.8|1564.3|1566.26|1564.76|1565.51|1564.01|0
1588121700000|2020-04-29 00:55:00|1565.81|1564.31|1565.74|1564.24|1566.72|1565.22|1565.23|1563.73|0
1588122000000|2020-04-29 01:00:00|1565.75|1564.25|1566.69|1565.19|1566.72|1565.22|1565.29|1563.79|0
1588122300000|2020-04-29 01:05:00|1566.7|1565.2|1568.95|1567.45|1569.2|1567.7|1566.7|1565.2|0
1588122600000|2020-04-29 01:10:00|1568.94|1567.44|1570.71|1569.21|1571.72|1570.22|1568.71|1567.21|0
1588122900000|2020-04-29 01:15:00|1570.7|1569.2|1570.27|1568.77|1571.6|1570.1|1570.05|1568.55|0
1588123200000|2020-04-29 01:20:00|1570.28|1568.78|1574.27|1572.77|1574.48|1572.98|1570.27|1568.77|0
1588123500000|2020-04-29 01:25:00|1574.25|1572.75|1574.16|1572.66|1575.29|1573.79|1574|1572.5|0
1588123800000|2020-04-29 01:30:00|1574.15|1572.65|1573.58|1572.08|1575.06|1573.56|1573.18|1571.68|0
1588124100000|2020-04-29 01:35:00|1573.59|1572.09|1576.91|1575.41|1577.1|1575.6|1573.11|1571.61|0
1588124400000|2020-04-29 01:40:00|1576.84|1575.34|1575.85|1574.35|1576.84|1575.34|1575.4|1573.9|0
1588124700000|2020-04-29 01:45:00|1575.86|1574.36|1574.38|1572.88|1576.1|1574.6|1573.85|1572.35|0
1588125000000|2020-04-29 01:50:00|1574.39|1572.89|1575.79|1574.29|1576.06|1574.56|1574.33|1572.83|0
1588125300000|2020-04-29 01:55:00|1575.8|1574.3|1573.13|1571.63|1575.81|1574.31|1572.88|1571.38|0
1588125600000|2020-04-29 02:00:00|1573.12|1571.62|1572.48|1570.98|1573.37|1571.87|1571.73|1570.23|0
1588125900000|2020-04-29 02:05:00|1572.49|1570.99|1573.91|1572.41|1574.87|1573.37|1572.49|1570.99|0
1588126200000|2020-04-29 02:10:00|1573.92|1572.42|1574.14|1572.64|1574.89|1573.39|1573.91|1572.41|0
1588126500000|2020-04-29 02:15:00|1574.07|1572.57|1573.78|1572.28|1574.07|1572.57|1571.89|1570.39|0
1588126800000|2020-04-29 02:20:00|1573.77|1572.27|1574.41|1572.91|1575.06|1573.56|1573.28|1571.78|0
1588127100000|2020-04-29 02:25:00|1574.4|1572.9|1575.14|1573.64|1575.6|1574.1|1574.4|1572.9|0
1588127400000|2020-04-29 02:30:00|1575.15|1573.65|1575.16|1573.66|1575.16|1573.66|1574.15|1572.65|0
1588127700000|2020-04-29 02:35:00|1575.15|1573.65|1574.21|1572.71|1575.6|1574.1|1573.67|1572.17|0
1588128000000|2020-04-29 02:40:00|1574.2|1572.7|1574.17|1572.67|1574.66|1573.16|1573.19|1571.69|0
1588128300000|2020-04-29 02:45:00|1573.73|1572.23|1573.2|1571.7|1573.96|1572.46|1573.19|1571.69|0
1588128600000|2020-04-29 02:50:00|1573.21|1571.71|1575.18|1573.68|1575.19|1573.69|1573.21|1571.71|0
1588128900000|2020-04-29 02:55:00|1575.13|1573.63|1575.78|1574.28|1575.91|1574.41|1574.66|1573.16|0
1588129200000|2020-04-29 03:00:00|1575.79|1574.29|1575.27|1573.77|1575.8|1574.3|1575.27|1573.77|0
1588129500000|2020-04-29 03:05:00|1575.25|1573.75|1573.84|1572.34|1575.25|1573.75|1573.34|1571.84|0
1588129800000|2020-04-29 03:10:00|1573.86|1572.36|1572.36|1570.86|1574.31|1572.81|1572.33|1570.83|0
1588130100000|2020-04-29 03:15:00|1572.35|1570.85|1572.8|1571.3|1573.32|1571.82|1572.35|1570.85|0
1588130400000|2020-04-29 03:20:00|1572.73|1571.23|1573.28|1571.78|1573.74|1572.24|1572.32|1570.82|0
1588130700000|2020-04-29 03:25:00|1573.29|1571.79|1573.84|1572.34|1573.85|1572.35|1572.86|1571.36|0
1588131000000|2020-04-29 03:30:00|1573.83|1572.33|1574.8|1573.3|1574.85|1573.35|1573.35|1571.85|0
1588131300000|2020-04-29 03:35:00|1574.81|1573.31|1574.06|1572.56|1574.81|1573.31|1573.83|1572.33|0
1588131600000|2020-04-29 03:40:00|1574.04|1572.54|1574.28|1572.78|1574.56|1573.06|1573.79|1572.29|0
1588131900000|2020-04-29 03:45:00|1574.29|1572.79|1574.98|1573.48|1575.22|1573.72|1574.25|1572.75|0
1588132200000|2020-04-29 03:50:00|1574.99|1573.49|1575.21|1573.71|1575.24|1573.74|1574.26|1572.76|0
1588132500000|2020-04-29 03:55:00|1575.22|1573.72|1575.29|1573.79|1575.75|1574.25|1574.99|1573.49|0
1588132800000|2020-04-29 04:00:00|1575.28|1573.78|1576.9|1575.4|1577.4|1575.9|1575.28|1573.78|0
1588133100000|2020-04-29 04:05:00|1576.91|1575.41|1577.3|1575.8|1577.75|1576.25|1576.28|1574.78|0
1588133400000|2020-04-29 04:10:00|1577.28|1575.78|1576.78|1575.28|1577.72|1576.22|1576.71|1575.21|0
1588133700000|2020-04-29 04:15:00|1576.8|1575.3|1576.73|1575.23|1577.29|1575.79|1576.73|1575.23|0
1588134000000|2020-04-29 04:20:00|1576.72|1575.22|1575.71|1574.21|1577.26|1575.76|1575.7|1574.2|0
1588134300000|2020-04-29 04:25:00|1575.7|1574.2|1575.64|1574.14|1576.62|1575.12|1575.16|1573.66|0
1588134600000|2020-04-29 04:30:00|1575.63|1574.13|1574.63|1573.13|1575.66|1574.16|1574.12|1572.62|0
1588134900000|2020-04-29 04:35:00|1574.64|1573.14|1573.06|1571.56|1575.08|1573.58|1573.06|1571.56|0
1588135200000|2020-04-29 04:40:00|1573.07|1571.57|1574.55|1573.05|1575.05|1573.55|1572.56|1571.06|0
1588135500000|2020-04-29 04:45:00|1574.57|1573.07|1575.54|1574.04|1575.75|1574.25|1574.57|1573.07|0
1588135800000|2020-04-29 04:50:00|1575.53|1574.03|1576.38|1574.88|1576.4|1574.9|1575.46|1573.96|0
1588136100000|2020-04-29 04:55:00|1576.37|1574.87|1576.91|1575.41|1577.4|1575.9|1575.93|1574.43|0
1588136400000|2020-04-29 05:00:00|1576.9|1575.4|1575.26|1573.76|1576.9|1575.4|1574.98|1573.48|0
1588136700000|2020-04-29 05:05:00|1575.24|1573.74|1574.72|1573.22|1575.25|1573.75|1574.23|1572.73|0
1588137000000|2020-04-29 05:10:00|1574.71|1573.21|1576.7|1575.2|1576.71|1575.21|1574.7|1573.2|0
1588137300000|2020-04-29 05:15:00|1576.69|1575.19|1577.09|1575.59|1577.55|1576.05|1576.2|1574.7|0
1588137600000|2020-04-29 05:20:00|1577.1|1575.6|1577.08|1575.58|1577.54|1576.04|1576.99|1575.49|0
1588137900000|2020-04-29 05:25:00|1577.07|1575.57|1574.7|1573.2|1577.57|1576.07|1574.7|1573.2|0
1588138200000|2020-04-29 05:30:00|1574.69|1573.19|1573.64|1572.14|1575.7|1574.2|1573.63|1572.13|0
1588138500000|2020-04-29 05:35:00|1573.63|1572.13|1572.79|1571.29|1574.18|1572.68|1572.76|1571.26|0
1588138800000|2020-04-29 05:40:00|1572.8|1571.3|1573.06|1571.56|1573.31|1571.81|1572.35|1570.85|0
1588139100000|2020-04-29 05:45:00|1573.13|1571.63|1573.51|1572.01|1573.83|1572.33|1572.33|1570.83|0
1588139400000|2020-04-29 05:50:00|1573.53|1572.03|1573.05|1571.55|1573.54|1572.04|1572.47|1570.97|0
1588139700000|2020-04-29 05:55:00|1573.06|1571.56|1574.58|1573.08|1574.63|1573.13|1573.05|1571.55|0
1588140000000|2020-04-29 06:00:00|1574.59|1573.09|1572.97|1571.47|1575.87|1574.37|1572.97|1571.47|0
1588140300000|2020-04-29 06:05:00|1573.1|1571.6|1572.8|1571.3|1573.42|1571.92|1572.34|1570.84|0
1588140600000|2020-04-29 06:10:00|1572.82|1571.32|1571.21|1569.71|1573.3|1571.8|1570.26|1568.76|0
1588140900000|2020-04-29 06:15:00|1571.2|1569.7|1571.22|1569.72|1571.23|1569.73|1570.22|1568.72|0
1588141200000|2020-04-29 06:20:00|1571.08|1569.58|1568.86|1567.36|1571.78|1570.28|1568.32|1566.82|0
1588141500000|2020-04-29 06:25:00|1568.88|1567.38|1568.35|1566.85|1569.42|1567.92|1568.34|1566.84|0
1588141800000|2020-04-29 06:30:00|1568.34|1566.84|1571.09|1569.59|1571.34|1569.84|1567.71|1566.21|20
1588142100000|2020-04-29 06:35:00|1570.96|1569.46|1570.46|1568.96|1571.71|1570.21|1570.46|1568.96|17
1588142400000|2020-04-29 06:40:00|1570.34|1568.84|1570.96|1569.46|1571.59|1570.09|1570.21|1568.71|14
1588142700000|2020-04-29 06:45:00|1570.84|1569.34|1571.34|1569.84|1572.09|1570.59|1570.84|1569.34|14
1588143000000|2020-04-29 06:50:00|1571.46|1569.96|1572.09|1570.59|1572.46|1570.96|1571.34|1569.84|14
1588143300000|2020-04-29 06:55:00|1572.07|1570.57|1569.77|1568.27|1572.13|1570.63|1569.77|1568.27|0
1588143600000|2020-04-29 07:00:00|1569.75|1568.25|1565.34|1564.84|1569.75|1568.34|1559.71|1559.21|5887
1588143900000|2020-04-29 07:05:00|1565.71|1565.21|1569.84|1569.34|1569.84|1569.34|1564.21|1563.71|2131
1588144200000|2020-04-29 07:10:00|1569.59|1569.09|1567.34|1566.84|1570.84|1570.34|1566.84|1566.34|2125
1588144500000|2020-04-29 07:15:00|1567.21|1566.71|1563.34|1562.84|1567.21|1566.71|1563.09|1562.59|1636
1588144800000|2020-04-29 07:20:00|1563.21|1562.71|1562.09|1561.59|1564.09|1563.59|1560.59|1560.09|1060
1588145100000|2020-04-29 07:25:00|1561.84|1561.34|1563.21|1562.71|1565.59|1565.09|1561.59|1561.09|1206
1588145400000|2020-04-29 07:30:00|1563.09|1562.59|1561.96|1561.46|1564.71|1564.21|1561.84|1561.34|725
1588145700000|2020-04-29 07:35:00|1561.84|1561.34|1562.84|1562.34|1565.21|1564.71|1561.71|1561.21|689
1588146000000|2020-04-29 07:40:00|1562.96|1562.46|1564.59|1564.09|1564.71|1564.21|1562.59|1562.09|837
1588146300000|2020-04-29 07:45:00|1564.46|1563.96|1567.33|1566.83|1567.95|1567.45|1564.21|1563.71|505
1588146600000|2020-04-29 07:50:00|1567.45|1566.95|1569.08|1568.58|1569.83|1569.33|1567.08|1566.58|585
1588146900000|2020-04-29 07:55:00|1568.95|1568.45|1571.58|1571.08|1571.58|1571.08|1568.83|1568.33|590
1588147200000|2020-04-29 08:00:00|1571.45|1570.95|1571.83|1571.33|1572.33|1571.83|1570.58|1570.08|702
1588147500000|2020-04-29 08:05:00|1571.95|1571.45|1571.83|1571.33|1572.83|1572.33|1571.45|1570.95|653
1588147800000|2020-04-29 08:10:00|1571.95|1571.45|1572.33|1571.83|1573.83|1573.33|1571.33|1570.83|1241
1588148100000|2020-04-29 08:15:00|1572.45|1571.95|1572.33|1571.83|1573.58|1573.08|1571.83|1571.33|854
1588148400000|2020-04-29 08:20:00|1572.45|1571.95|1572.58|1572.08|1573.08|1572.58|1571.83|1571.33|856
1588148700000|2020-04-29 08:25:00|1572.33|1571.83|1571.08|1570.58|1572.45|1571.95|1570.33|1569.83|1052
1588149000000|2020-04-29 08:30:00|1570.83|1570.33|1571.33|1570.83|1572.58|1572.08|1569.83|1569.33|669
1588149300000|2020-04-29 08:35:00|1571.2|1570.7|1573.83|1573.33|1574.33|1573.83|1570.95|1570.45|575
1588149600000|2020-04-29 08:40:00|1573.7|1573.2|1575.08|1574.58|1575.33|1574.83|1573.58|1573.08|1176
1588149900000|2020-04-29 08:45:00|1575.2|1574.7|1577.83|1577.33|1578.08|1577.58|1574.83|1574.33|1193
1588150200000|2020-04-29 08:50:00|1577.58|1577.08|1579.08|1578.58|1580.08|1579.58|1576.83|1576.33|1304
1588150500000|2020-04-29 08:55:00|1578.95|1578.45|1579.58|1579.08|1579.83|1579.33|1578.08|1577.58|1574
1588150800000|2020-04-29 09:00:00|1579.83|1579.33|1580.83|1580.33|1581.08|1580.58|1579.33|1578.83|997
1588151100000|2020-04-29 09:05:00|1580.95|1580.45|1580.2|1579.7|1581.83|1581.33|1580.08|1579.58|1080
1588151400000|2020-04-29 09:10:00|1580.33|1579.83|1578.58|1578.08|1580.33|1579.83|1578.08|1577.58|1267
1588151700000|2020-04-29 09:15:00|1578.45|1577.95|1578.33|1577.83|1578.83|1578.33|1577.58|1577.08|602
1588152000000|2020-04-29 09:20:00|1578.45|1577.95|1578.33|1577.83|1578.83|1578.33|1577.33|1576.83|1485
1588152300000|2020-04-29 09:25:00|1578.2|1577.7|1578.33|1577.83|1578.83|1578.33|1577.58|1577.08|1101
1588152600000|2020-04-29 09:30:00|1578.2|1577.7|1574.58|1574.08|1578.33|1577.83|1574.58|1574.08|1031
1588152900000|2020-04-29 09:35:00|1574.7|1574.2|1574.83|1574.33|1575.08|1574.58|1574.08|1573.58|917
1588153200000|2020-04-29 09:40:00|1574.7|1574.2|1575.33|1574.83|1575.33|1574.83|1574.58|1574.08|766
1588153500000|2020-04-29 09:45:00|1575.45|1574.95|1573.58|1573.08|1575.58|1575.08|1573.33|1572.83|972
1588153800000|2020-04-29 09:50:00|1573.33|1572.83|1574.08|1573.58|1574.45|1573.95|1572.83|1572.33|483
1588154100000|2020-04-29 09:55:00|1573.95|1573.45|1575.33|1574.83|1575.33|1574.83|1573.83|1573.33|502
1588154400000|2020-04-29 10:00:00|1575.45|1574.95|1574.58|1574.08|1575.83|1575.33|1574.45|1573.95|857
1588154700000|2020-04-29 10:05:00|1574.33|1573.83|1573.95|1573.45|1574.58|1574.08|1573.58|1573.08|543
1588155000000|2020-04-29 10:10:00|1574.08|1573.58|1574.83|1574.33|1574.95|1574.45|1573.45|1572.95|622
1588155300000|2020-04-29 10:15:00|1574.7|1574.2|1575.33|1574.83|1575.33|1574.83|1574.33|1573.83|628
1588155600000|2020-04-29 10:20:00|1575.2|1574.7|1573.58|1573.08|1575.33|1574.83|1573.33|1572.83|706
1588155900000|2020-04-29 10:25:00|1573.7|1573.2|1573.33|1572.83|1574.83|1574.33|1573.33|1572.83|713
1588156200000|2020-04-29 10:30:00|1573.2|1572.7|1573.08|1572.58|1573.83|1573.33|1572.83|1572.33|864
1588156500000|2020-04-29 10:35:00|1573.2|1572.7|1574.83|1574.33|1575.33|1574.83|1572.83|1572.33|701
1588156800000|2020-04-29 10:40:00|1575.08|1574.58|1575.83|1575.33|1577.08|1576.58|1575.08|1574.58|875
1588157100000|2020-04-29 10:45:00|1575.7|1575.2|1576.08|1575.58|1576.08|1575.58|1575.33|1574.83|716
1588157400000|2020-04-29 10:50:00|1576.2|1575.7|1575.83|1575.33|1576.58|1576.08|1575.08|1574.58|465
1588157700000|2020-04-29 10:55:00|1575.95|1575.45|1578.33|1577.83|1578.33|1577.83|1575.83|1575.33|298
1588158000000|2020-04-29 11:00:00|1578.58|1578.08|1580.08|1579.58|1581.08|1580.58|1578.45|1577.95|630
1588158300000|2020-04-29 11:05:00|1580.2|1579.7|1578.33|1577.83|1580.33|1579.83|1578.33|1577.83|648
1588158600000|2020-04-29 11:10:00|1578.45|1577.95|1580.83|1580.33|1580.83|1580.33|1578.08|1577.58|531
1588158900000|2020-04-29 11:15:00|1580.7|1580.2|1577.83|1577.33|1580.95|1580.45|1577.83|1577.33|475
1588159200000|2020-04-29 11:20:00|1577.95|1577.45|1577.7|1577.2|1578.33|1577.83|1577.33|1576.83|466
1588159500000|2020-04-29 11:25:00|1577.83|1577.33|1579.83|1579.33|1580.33|1579.83|1577.58|1577.08|658
1588159800000|2020-04-29 11:30:00|1579.95|1579.45|1579.83|1579.33|1581.7|1581.2|1579.83|1579.33|422
1588160100000|2020-04-29 11:35:00|1579.7|1579.2|1580.58|1580.08|1580.83|1580.33|1579.58|1579.08|355
1588160400000|2020-04-29 11:40:00|1580.45|1579.95|1578.83|1578.33|1580.83|1580.33|1578.7|1578.2|696
1588160700000|2020-04-29 11:45:00|1578.58|1578.08|1577.08|1576.58|1578.83|1578.33|1576.83|1576.33|556
1588161000000|2020-04-29 11:50:00|1576.95|1576.45|1577.33|1576.83|1577.58|1577.08|1576.33|1575.83|453
1588161300000|2020-04-29 11:55:00|1577.45|1576.95|1576.83|1576.33|1577.58|1577.08|1576.33|1575.83|299
1588161600000|2020-04-29 12:00:00|1576.95|1576.45|1577.33|1576.83|1577.58|1577.08|1576.08|1575.58|609
1588161900000|2020-04-29 12:05:00|1577.08|1576.58|1576.83|1576.33|1577.7|1577.2|1576.7|1576.2|379
1588162200000|2020-04-29 12:10:00|1576.7|1576.2|1577.58|1577.08|1577.95|1577.45|1576.33|1575.83|502
1588162500000|2020-04-29 12:15:00|1577.45|1576.95|1577.49|1576.99|1577.99|1577.49|1576.83|1576.33|503
1588162800000|2020-04-29 12:20:00|1577.74|1577.24|1578.99|1578.49|1579.24|1578.74|1577.49|1576.99|279
1588163100000|2020-04-29 12:25:00|1578.86|1578.36|1580.11|1579.61|1580.49|1579.99|1578.49|1577.99|298
1588163400000|2020-04-29 12:30:00|1580.24|1579.74|1585.99|1585.49|1588.49|1587.99|1580.11|1579.61|5935
1588163700000|2020-04-29 12:35:00|1586.11|1585.61|1589.99|1589.49|1591.74|1591.24|1585.49|1584.99|3512
1588164000000|2020-04-29 12:40:00|1590.11|1589.61|1589.99|1589.49|1591.99|1591.49|1588.24|1587.74|1952
1588164300000|2020-04-29 12:45:00|1590.24|1589.74|1593.11|1592.61|1593.49|1592.99|1589.74|1589.24|1175
1588164600000|2020-04-29 12:50:00|1593.24|1592.74|1595.74|1595.24|1596.61|1596.11|1592.49|1591.99|2038
1588164900000|2020-04-29 12:55:00|1595.49|1594.99|1600.74|1600.24|1601.24|1600.74|1595.24|1594.74|3127
1588165200000|2020-04-29 13:00:00|1600.86|1600.36|1600.74|1600.24|1603.49|1602.99|1600.74|1600.24|3052
1588165500000|2020-04-29 13:05:00|1600.99|1600.49|1602.49|1601.99|1603.24|1602.74|1600.49|1599.99|1730
1588165800000|2020-04-29 13:10:00|1602.36|1601.86|1601.99|1601.49|1602.49|1601.99|1599.24|1598.74|2395
1588166100000|2020-04-29 13:15:00|1602.11|1601.61|1598.99|1598.49|1602.24|1601.74|1597.36|1596.86|3090
1588166400000|2020-04-29 13:20:00|1598.74|1598.24|1598.49|1597.99|1598.86|1598.36|1596.99|1596.49|1466
1588166700000|2020-04-29 13:25:00|1598.61|1598.11|1598.11|1597.61|1599.74|1599.24|1597.24|1596.74|776
1588167000000|2020-04-29 13:30:00|1597.99|1597.49|1598.49|1597.99|1598.74|1598.24|1595.49|1594.99|1619
1588167300000|2020-04-29 13:35:00|1598.24|1597.74|1594.99|1594.49|1599.49|1598.99|1594.99|1594.49|2501
1588167600000|2020-04-29 13:40:00|1595.11|1594.61|1594.99|1594.49|1595.49|1594.99|1593.99|1593.49|1256
1588167900000|2020-04-29 13:45:00|1595.11|1594.61|1598.49|1597.99|1598.74|1598.24|1594.49|1593.99|1564
1588168200000|2020-04-29 13:50:00|1598.74|1598.24|1601.24|1600.74|1601.49|1600.99|1598.49|1597.99|1679
1588168500000|2020-04-29 13:55:00|1601.36|1600.86|1601.61|1601.11|1602.24|1601.74|1599.86|1599.36|1915
1588168800000|2020-04-29 14:00:00|1601.36|1600.86|1600.99|1600.49|1602.99|1602.49|1599.99|1599.49|2909
1588169100000|2020-04-29 14:05:00|1601.24|1600.74|1599.49|1598.99|1601.74|1601.24|1599.24|1598.74|1312
1588169400000|2020-04-29 14:10:00|1599.61|1599.11|1597.24|1596.74|1599.86|1599.36|1596.49|1595.99|2018
1588169700000|2020-04-29 14:15:00|1597.36|1596.86|1601.11|1600.61|1601.36|1600.86|1597.24|1596.74|4026
1588170000000|2020-04-29 14:20:00|1600.99|1600.49|1601.49|1600.99|1602.49|1601.99|1600.61|1600.11|3081
1588170300000|2020-04-29 14:25:00|1601.36|1600.86|1600.99|1600.49|1602.49|1601.99|1600.74|1600.24|1406
1588170600000|2020-04-29 14:30:00|1601.11|1600.61|1597.99|1597.49|1601.49|1600.99|1597.86|1597.36|1757
1588170900000|2020-04-29 14:35:00|1598.11|1597.61|1594.36|1593.86|1598.49|1597.99|1592.74|1592.24|2044
1588171200000|2020-04-29 14:40:00|1594.24|1593.74|1596.24|1595.74|1596.74|1596.24|1594.24|1593.74|2479
1588171500000|2020-04-29 14:45:00|1596.36|1595.86|1594.86|1594.36|1596.49|1595.99|1594.24|1593.74|2485
1588171800000|2020-04-29 14:50:00|1594.99|1594.49|1594.74|1594.24|1595.49|1594.99|1594.24|1593.74|1844
1588172100000|2020-04-29 14:55:00|1594.86|1594.36|1593.74|1593.24|1595.24|1594.74|1593.49|1592.99|2019
1588172400000|2020-04-29 15:00:00|1593.86|1593.36|1593.99|1593.49|1595.74|1595.24|1592.74|1592.24|2070
1588172700000|2020-04-29 15:05:00|1594.24|1593.74|1594.74|1594.24|1595.99|1595.49|1593.49|1592.99|2755
1588173000000|2020-04-29 15:10:00|1594.49|1593.99|1595.49|1594.99|1596.74|1596.24|1594.49|1593.99|3453
1588173300000|2020-04-29 15:15:00|1595.11|1594.61|1598.74|1598.24|1598.74|1598.24|1594.99|1594.49|2912
1588173600000|2020-04-29 15:20:00|1598.24|1597.74|1600.95|1599.45|1600.95|1600.36|1598.11|1597.61|3403
1588173900000|2020-04-29 15:25:00|1600.07|1598.57|1599.23|1597.73|1600.28|1598.78|1598.01|1596.51|1854
1588174200000|2020-04-29 15:30:00|1598.9|1597.4|1598.86|1597.36|1599.98|1598.48|1598.26|1596.76|585
1588174500000|2020-04-29 15:35:00|1598.98|1597.48|1596.11|1594.61|1599.11|1597.61|1595.86|1594.36|185
1588174800000|2020-04-29 15:40:00|1595.98|1594.48|1596.36|1594.86|1596.86|1595.36|1595.73|1594.23|153
1588175100000|2020-04-29 15:45:00|1595.98|1594.48|1596.86|1595.36|1596.86|1595.36|1595.98|1594.48|24
1588175400000|2020-04-29 15:50:00|1597.23|1595.73|1598.72|1597.22|1598.84|1597.34|1597.23|1595.73|243
1588175700000|2020-04-29 15:55:00|1598.34|1596.84|1598.74|1597.24|1599.22|1597.72|1598.09|1596.59|83
1588176000000|2020-04-29 16:00:00|1598.75|1597.25|1598.98|1597.48|1599.25|1597.75|1597.93|1596.43|0
1588176300000|2020-04-29 16:05:00|1599.12|1597.62|1599.03|1597.53|1599.96|1598.46|1598.94|1597.44|0
1588176600000|2020-04-29 16:10:00|1599.04|1597.54|1598.64|1597.14|1599.55|1598.05|1598.56|1597.06|0
1588176900000|2020-04-29 16:15:00|1598.65|1597.15|1598.13|1596.63|1600.06|1598.56|1598.07|1596.57|0
1588177200000|2020-04-29 16:20:00|1598.15|1596.65|1600.05|1598.55|1600.07|1598.57|1598.08|1596.58|0
1588177500000|2020-04-29 16:25:00|1600.03|1598.53|1600.9|1599.4|1600.95|1599.45|1599.54|1598.04|0
1588177800000|2020-04-29 16:30:00|1600.91|1599.41|1600.09|1598.59|1601.91|1600.41|1600.07|1598.57|0
1588178100000|2020-04-29 16:35:00|1600.1|1598.6|1601.67|1600.17|1602.14|1600.64|1600.07|1598.57|0
1588178400000|2020-04-29 16:40:00|1601.64|1600.14|1602.56|1601.06|1603.03|1601.53|1601.18|1599.68|0
1588178700000|2020-04-29 16:45:00|1602.55|1601.05|1601.82|1600.32|1603.01|1601.51|1601.68|1600.18|0
1588179000000|2020-04-29 16:50:00|1601.8|1600.3|1601.75|1600.25|1602.74|1601.24|1601.72|1600.22|0
1588179300000|2020-04-29 16:55:00|1601.72|1600.22|1600.94|1599.44|1602.22|1600.72|1600.59|1599.09|0
1588179600000|2020-04-29 17:00:00|1600.96|1599.46|1602|1600.5|1602.04|1600.54|1600.94|1599.44|0
1588179900000|2020-04-29 17:05:00|1602.04|1600.54|1602.58|1601.08|1602.62|1601.12|1601.57|1600.07|0
1588180200000|2020-04-29 17:10:00|1602.56|1601.06|1601.63|1600.13|1602.59|1601.09|1601.59|1600.09|0
1588180500000|2020-04-29 17:15:00|1601.64|1600.14|1602.11|1600.61|1602.59|1601.09|1601.59|1600.09|0
1588180800000|2020-04-29 17:20:00|1602.09|1600.59|1601.46|1599.96|1602.15|1600.65|1601.38|1599.88|0
1588181100000|2020-04-29 17:25:00|1601.48|1599.98|1600.1|1598.6|1601.59|1600.09|1599.67|1598.17|0
1588181400000|2020-04-29 17:30:00|1600.12|1598.62|1598|1596.5|1600.16|1598.66|1598|1596.5|0
1588181700000|2020-04-29 17:35:00|1598.01|1596.51|1598.01|1596.51|1598.51|1597.01|1597.48|1595.98|0
1588182000000|2020-04-29 17:40:00|1598.03|1596.53|1597.39|1595.89|1598.55|1597.05|1597.39|1595.89|0
1588182300000|2020-04-29 17:45:00|1597.4|1595.9|1598.91|1597.41|1598.92|1597.42|1597.4|1595.9|0
1588182600000|2020-04-29 17:50:00|1598.92|1597.42|1598.83|1597.33|1599.84|1598.34|1598.82|1597.32|0
1588182900000|2020-04-29 17:55:00|1598.85|1597.35|1598.49|1596.99|1599.86|1598.36|1597.54|1596.04|0
1588183200000|2020-04-29 18:00:00|1598.48|1596.98|1596.8|1595.3|1599.91|1598.41|1594.8|1593.3|0
1588183500000|2020-04-29 18:05:00|1596.78|1595.28|1595.95|1594.45|1596.81|1595.31|1594.77|1593.27|0
1588183800000|2020-04-29 18:10:00|1595.98|1594.48|1596.4|1594.9|1596.97|1595.47|1594.84|1593.34|0
1588184100000|2020-04-29 18:15:00|1596.42|1594.92|1595.49|1593.99|1597.97|1596.47|1595.45|1593.95|0
1588184400000|2020-04-29 18:20:00|1595.63|1594.13|1597.51|1596.01|1597.51|1596.01|1595.49|1593.99|0
1588184700000|2020-04-29 18:25:00|1597.49|1595.99|1597.13|1595.63|1598.59|1597.09|1596.14|1594.64|0
1588185000000|2020-04-29 18:30:00|1597.15|1595.65|1598.47|1596.97|1598.56|1597.06|1596.02|1594.52|0
1588185300000|2020-04-29 18:35:00|1598.45|1596.95|1599.52|1598.02|1599.57|1598.07|1597.43|1595.93|0
1588185600000|2020-04-29 18:40:00|1599.54|1598.04|1599.14|1597.64|1600.16|1598.66|1598.98|1597.48|0
1588185900000|2020-04-29 18:45:00|1599.15|1597.65|1597.96|1596.46|1599.62|1598.12|1597.53|1596.03|0
1588186200000|2020-04-29 18:50:00|1597.98|1596.48|1596.45|1594.95|1598.97|1597.47|1596.39|1594.89|0
1588186500000|2020-04-29 18:55:00|1596.43|1594.93|1599.53|1598.03|1600.01|1598.51|1595.89|1594.39|0
1588186800000|2020-04-29 19:00:00|1599.59|1598.09|1601.54|1600.04|1601.97|1600.47|1599.46|1597.96|0
1588187100000|2020-04-29 19:05:00|1601.55|1600.05|1601.47|1599.97|1601.99|1600.49|1600.98|1599.48|0
1588187400000|2020-04-29 19:10:00|1601.49|1599.99|1601.79|1600.29|1602.25|1600.75|1600.93|1599.43|0
1588187700000|2020-04-29 19:15:00|1601.81|1600.31|1601.34|1599.84|1602.27|1600.77|1600.25|1598.75|0
1588188000000|2020-04-29 19:20:00|1601.35|1599.85|1602.82|1601.32|1602.87|1601.37|1601.32|1599.82|0
1588188300000|2020-04-29 19:25:00|1602.84|1601.34|1602.91|1601.41|1603.39|1601.89|1602.34|1600.84|0
1588188600000|2020-04-29 19:30:00|1602.93|1601.43|1602.83|1601.33|1603.35|1601.85|1601.78|1600.28|0
1588188900000|2020-04-29 19:35:00|1602.84|1601.34|1602.28|1600.78|1603.34|1601.84|1601.34|1599.84|0
1588189200000|2020-04-29 19:40:00|1602.3|1600.8|1603.19|1601.69|1603.7|1602.2|1601.65|1600.15|0
1588189500000|2020-04-29 19:45:00|1603.17|1601.67|1602.23|1600.73|1603.22|1601.72|1601.73|1600.23|0
1588189800000|2020-04-29 19:50:00|1601.99|1600.49|1597.17|1595.67|1601.99|1600.49|1596.62|1595.12|0
1588190100000|2020-04-29 19:55:00|1597.15|1595.65|1597.45|1595.95|1598.01|1596.51|1596.17|1594.67|0
1588190400000|2020-04-29 20:00:00|1597.01|1595.51|1598.36|1596.86|1599.78|1598.28|1596.69|1595.19|0
1588190700000|2020-04-29 20:05:00|1598.34|1596.84|1600.17|1598.67|1600.75|1599.25|1597.52|1596.02|0
1588191000000|2020-04-29 20:10:00|1600.19|1598.69|1601.72|1600.22|1602.43|1600.93|1599.73|1598.23|0
1588191300000|2020-04-29 20:15:00|1601.76|1600.26|1601.6|1600.1|1601.85|1600.35|1601.41|1599.91|0
1588191600000|2020-04-29 20:20:00|1601.64|1600.14|1602.09|1600.59|1602.27|1600.77|1601.6|1600.1|0
1588191900000|2020-04-29 20:25:00|1602.17|1600.67|1603.14|1601.64|1603.26|1601.76|1602.17|1600.67|0
1588192200000|2020-04-29 20:30:00|1603.36|1601.86|1605.48|1603.98|1605.77|1604.27|1602.8|1601.3|0
1588192500000|2020-04-29 20:35:00|1605.4|1603.9|1607.47|1605.97|1607.73|1606.23|1605.2|1603.7|0
1588192800000|2020-04-29 20:40:00|1607.39|1605.89|1607.01|1605.51|1608.39|1606.89|1606.91|1605.41|0
1588193100000|2020-04-29 20:45:00|1606.99|1605.49|1605.35|1603.85|1607.45|1605.95|1605.21|1603.71|0
1588193400000|2020-04-29 20:50:00|1605.33|1603.83|1607.3|1605.8|1607.4|1605.9|1605.21|1603.71|0
1588193700000|2020-04-29 20:55:00|1607.32|1605.82|1609.94|1608.44|1610.02|1608.52|1607.06|1605.56|0
1588194000000|2020-04-29 21:00:00|1609.9|1608.4|1608.97|1607.47|1609.92|1608.42|1608.97|1607.47|0
1588194300000|2020-04-29 21:05:00|1609.01|1607.51|1607.83|1606.33|1609.09|1607.59|1607.75|1606.25|0
1588194600000|2020-04-29 21:10:00|1607.79|1606.29|1606.19|1604.69|1607.79|1606.29|1606.19|1604.69|0
1588194900000|2020-04-29 21:15:00|1606.23|1604.73|1606.71|1605.21|1606.99|1605.49|1606.15|1604.65|0
1588195200000|2020-04-29 21:20:00|1606.75|1605.25|1607.31|1605.81|1607.47|1605.97|1606.75|1605.25|0
1588195500000|2020-04-29 21:25:00|1607.27|1605.77|1607.19|1605.69|1607.35|1605.85|1607.11|1605.61|0
1588195800000|2020-04-29 21:30:00|1607.23|1605.73|1607.08|1605.58|1607.23|1605.73|1606.97|1605.47|0
1588196100000|2020-04-29 21:35:00|1607|1605.5|1606.88|1605.38|1607.24|1605.74|1606.84|1605.34|0
1588196400000|2020-04-29 21:40:00|1606.92|1605.42|1607.04|1605.54|1607.04|1605.54|1606.64|1605.14|0
1588196700000|2020-04-29 21:45:00|1607.12|1605.62|1607.08|1605.58|1607.32|1605.82|1607.04|1605.54|0
1588197000000|2020-04-29 21:50:00|1607|1605.5|1606.84|1605.34|1607.16|1605.66|1606.72|1605.22|0
1588197300000|2020-04-29 21:55:00|1606.8|1605.3|1608.19|1606.69|1608.19|1606.69|1606.75|1605.25|0
1588197600000|2020-04-29 22:00:00|1607.98|1606.48|1605.83|1604.33|1607.98|1606.48|1605.19|1603.69|0
1588197900000|2020-04-29 22:05:00|1605.82|1604.32|1604.5|1603|1606.54|1605.04|1604.34|1602.84|0
1588198200000|2020-04-29 22:10:00|1604.54|1603.04|1604.9|1603.4|1605.44|1603.94|1604.11|1602.61|0
1588198500000|2020-04-29 22:15:00|1604.92|1603.42|1604.48|1602.98|1605.49|1603.99|1603.21|1601.71|0
1588198800000|2020-04-29 22:20:00|1604.47|1602.97|1604.2|1602.7|1604.87|1603.37|1604|1602.5|0
1588199100000|2020-04-29 22:25:00|1604.19|1602.69|1604.34|1602.84|1604.34|1602.84|1603.9|1602.4|0
1588199400000|2020-04-29 22:30:00|1604.28|1602.78|1605.12|1603.62|1605.32|1603.82|1604.04|1602.54|0
1588199700000|2020-04-29 22:35:00|1605.13|1603.63|1604.32|1602.82|1605.22|1603.72|1604.32|1602.82|0
1588200000000|2020-04-29 22:40:00|1604.33|1602.83|1605.2|1603.7|1605.3|1603.8|1604.32|1602.82|0
1588200300000|2020-04-29 22:45:00|1605.19|1603.69|1604.86|1603.36|1605.44|1603.94|1604.86|1603.36|0
1588200600000|2020-04-29 22:50:00|1604.85|1603.35|1605.29|1603.79|1605.3|1603.8|1604.66|1603.16|0
1588200900000|2020-04-29 22:55:00|1605.3|1603.8|1604.8|1603.3|1605.3|1603.8|1604.75|1603.25|0
1588201200000|2020-04-29 23:00:00|1604.79|1603.29|1603.55|1602.05|1604.82|1603.32|1603.11|1601.61|0
1588201500000|2020-04-29 23:05:00|1603.54|1602.04|1603.45|1601.95|1603.55|1602.05|1603.11|1601.61|0
1588201800000|2020-04-29 23:10:00|1603.47|1601.97|1603.78|1602.28|1603.78|1602.28|1603.32|1601.82|0
1588202100000|2020-04-29 23:15:00|1603.76|1602.26|1603.32|1601.82|1603.78|1602.28|1603.27|1601.77|0
1588202400000|2020-04-29 23:20:00|1603.33|1601.83|1603.95|1602.45|1604.73|1603.23|1602.73|1601.23|0
1588202700000|2020-04-29 23:25:00|1603.93|1602.43|1603.07|1601.57|1603.95|1602.45|1602.73|1601.23|0
1588203000000|2020-04-29 23:30:00|1603.09|1601.59|1603.81|1602.31|1603.95|1602.45|1602.83|1601.33|0
1588203300000|2020-04-29 23:35:00|1603.79|1602.29|1604.88|1603.38|1605.27|1603.77|1603.51|1602.01|0
1588203600000|2020-04-29 23:40:00|1604.87|1603.37|1604.54|1603.04|1605.03|1603.53|1604.39|1602.89|0
1588203900000|2020-04-29 23:45:00|1604.51|1603.01|1603.81|1602.31|1604.53|1603.03|1603.67|1602.17|0
1588204200000|2020-04-29 23:50:00|1603.82|1602.32|1603.51|1602.01|1604.05|1602.55|1603.09|1601.59|0
1588204500000|2020-04-29 23:55:00|1603.52|1602.02|1602.87|1601.37|1604.05|1602.55|1602.82|1601.32|0
1588204800000|2020-04-30 00:00:00|1602.85|1601.35|1600.25|1598.75|1602.86|1601.36|1600.1|1598.6|0
1588205100000|2020-04-30 00:05:00|1600.24|1598.74|1599.31|1597.81|1600.43|1598.93|1599.31|1597.81|0
1588205400000|2020-04-30 00:10:00|1599.3|1597.8|1599.39|1597.89|1599.73|1598.23|1598.9|1597.4|0
1588205700000|2020-04-30 00:15:00|1599.37|1597.87|1598.55|1597.05|1599.45|1597.95|1597.66|1596.16|0
1588206000000|2020-04-30 00:20:00|1598.42|1596.92|1597.75|1596.25|1598.65|1597.15|1597.13|1595.63|0
1588206300000|2020-04-30 00:25:00|1597.77|1596.27|1599.67|1598.17|1599.67|1598.17|1597.77|1596.27|0
1588206600000|2020-04-30 00:30:00|1599.8|1598.3|1598.54|1597.04|1600.32|1598.82|1598.53|1597.03|0
1588206900000|2020-04-30 00:35:00|1598.47|1596.97|1598.51|1597.01|1598.54|1597.04|1597.63|1596.13|0
1588207200000|2020-04-30 00:40:00|1598.5|1597|1598.22|1596.72|1598.51|1597.01|1597.03|1595.53|0
1588207500000|2020-04-30 00:45:00|1598.28|1596.78|1598.81|1597.31|1598.83|1597.33|1596.45|1594.95|0
1588207800000|2020-04-30 00:50:00|1598.82|1597.32|1598.92|1597.42|1599.38|1597.88|1598.38|1596.88|0
1588208100000|2020-04-30 00:55:00|1598.93|1597.43|1599|1597.5|1599.91|1598.41|1598.41|1596.91|0
1588208400000|2020-04-30 01:00:00|1598.97|1597.47|1599.91|1598.41|1599.93|1598.43|1598.54|1597.04|0
1588208700000|2020-04-30 01:05:00|1599.69|1598.19|1600.9|1599.4|1600.93|1599.43|1599|1597.5|0
1588209000000|2020-04-30 01:10:00|1600.87|1599.37|1598.49|1596.99|1600.87|1599.37|1598.26|1596.76|0
1588209300000|2020-04-30 01:15:00|1598.51|1597.01|1599.48|1597.98|1599.98|1598.48|1598.05|1596.55|0
1588209600000|2020-04-30 01:20:00|1599.5|1598|1599.47|1597.97|1600.47|1598.97|1598.95|1597.45|0
1588209900000|2020-04-30 01:25:00|1599.45|1597.95|1600.93|1599.43|1600.93|1599.43|1598.99|1597.49|0
1588210200000|2020-04-30 01:30:00|1600.92|1599.42|1600.95|1599.45|1601.69|1600.19|1600.44|1598.94|0
1588210500000|2020-04-30 01:35:00|1600.97|1599.47|1600.93|1599.43|1600.97|1599.47|1599.5|1598|0
1588210800000|2020-04-30 01:40:00|1600.92|1599.42|1599.77|1598.27|1600.93|1599.43|1599.5|1598|0
1588211100000|2020-04-30 01:45:00|1599.84|1598.34|1597.58|1596.08|1600|1598.5|1597.3|1595.8|0
1588211400000|2020-04-30 01:50:00|1597.59|1596.09|1598.14|1596.64|1598.15|1596.65|1597.12|1595.62|0
1588211700000|2020-04-30 01:55:00|1598.15|1596.65|1598.61|1597.11|1598.64|1597.14|1597.68|1596.18|0
1588212000000|2020-04-30 02:00:00|1598.18|1596.68|1600.01|1598.51|1600.5|1599|1598.13|1596.63|0
1588212300000|2020-04-30 02:05:00|1600.04|1598.54|1601.49|1599.99|1601.51|1600.01|1599.98|1598.48|0
1588212600000|2020-04-30 02:10:00|1601.51|1600.01|1600.56|1599.06|1601.51|1600.01|1600.52|1599.02|0
1588212900000|2020-04-30 02:15:00|1600.7|1599.2|1601.74|1600.24|1601.74|1600.24|1600.55|1599.05|0
1588213200000|2020-04-30 02:20:00|1601.81|1600.31|1601.24|1599.74|1601.98|1600.48|1601|1599.5|0
1588213500000|2020-04-30 02:25:00|1601.18|1599.68|1602|1600.5|1602|1600.5|1601.03|1599.53|0
1588213800000|2020-04-30 02:30:00|1601.99|1600.49|1601.58|1600.08|1602.06|1600.56|1601.09|1599.59|0
1588214100000|2020-04-30 02:35:00|1601.57|1600.07|1603.01|1601.51|1603.03|1601.53|1601.57|1600.07|0
1588214400000|2020-04-30 02:40:00|1603.02|1601.52|1603.5|1602|1603.57|1602.07|1603.01|1601.51|0
1588214700000|2020-04-30 02:45:00|1603.28|1601.78|1603.68|1602.18|1603.68|1602.18|1603.06|1601.56|0
1588215000000|2020-04-30 02:50:00|1603.67|1602.17|1603.89|1602.39|1604.13|1602.63|1603.21|1601.71|0
1588215300000|2020-04-30 02:55:00|1603.88|1602.38|1603.66|1602.16|1604.11|1602.61|1603.65|1602.15|0
1588215600000|2020-04-30 03:00:00|1603.65|1602.15|1603.12|1601.62|1603.66|1602.16|1603.1|1601.6|0
1588215900000|2020-04-30 03:05:00|1603.14|1601.64|1603.62|1602.12|1603.63|1602.13|1603.14|1601.64|0
1588216200000|2020-04-30 03:10:00|1603.61|1602.11|1603.65|1602.15|1604.09|1602.59|1603.6|1602.1|0
1588216500000|2020-04-30 03:15:00|1603.66|1602.16|1603.86|1602.36|1604.13|1602.63|1603.15|1601.65|0
1588216800000|2020-04-30 03:20:00|1603.93|1602.43|1604.12|1602.62|1604.13|1602.63|1603.6|1602.1|0
1588217100000|2020-04-30 03:25:00|1604.11|1602.61|1605.87|1604.37|1605.87|1604.37|1604.09|1602.59|0
1588217400000|2020-04-30 03:30:00|1605.66|1604.16|1606.09|1604.59|1606.52|1605.02|1605.56|1604.06|0
1588217700000|2020-04-30 03:35:00|1606.07|1604.57|1607.23|1605.73|1607.23|1605.73|1605.81|1604.31|0
1588218000000|2020-04-30 03:40:00|1607.3|1605.8|1608.01|1606.51|1608.44|1606.94|1607.05|1605.55|0
1588218300000|2020-04-30 03:45:00|1607.99|1606.49|1608.5|1607|1608.56|1607.06|1607.74|1606.24|0
1588218600000|2020-04-30 03:50:00|1608.47|1606.97|1609|1607.5|1610|1608.5|1608.01|1606.51|0
1588218900000|2020-04-30 03:55:00|1608.98|1607.48|1609.48|1607.98|1609.94|1608.44|1608.53|1607.03|0
1588219200000|2020-04-30 04:00:00|1609.47|1607.97|1609.48|1607.98|1609.94|1608.44|1608.04|1606.54|0
1588219500000|2020-04-30 04:05:00|1609.49|1607.99|1609.96|1608.46|1610.16|1608.66|1608.95|1607.45|0
1588219800000|2020-04-30 04:10:00|1610.02|1608.52|1610.41|1608.91|1610.43|1608.93|1609.91|1608.41|0
1588220100000|2020-04-30 04:15:00|1610.4|1608.9|1609.85|1608.35|1610.89|1609.39|1609.84|1608.34|0
1588220400000|2020-04-30 04:20:00|1609.87|1608.37|1611|1609.5|1611.76|1610.26|1609.84|1608.34|0
1588220700000|2020-04-30 04:25:00|1610.99|1609.49|1620.89|1619.39|1622.35|1620.85|1610.99|1609.49|0
1588221000000|2020-04-30 04:30:00|1620.82|1619.32|1619.8|1618.3|1620.82|1619.32|1616.61|1615.11|0
1588221300000|2020-04-30 04:35:00|1619.74|1618.24|1616.97|1615.47|1620.63|1619.13|1616.97|1615.47|0
1588221600000|2020-04-30 04:40:00|1616.99|1615.49|1616.63|1615.13|1617.09|1615.59|1615.71|1614.21|0
1588221900000|2020-04-30 04:45:00|1616.61|1615.11|1616.61|1615.11|1616.66|1615.16|1616.12|1614.62|0
1588222200000|2020-04-30 04:50:00|1616.56|1615.06|1614.69|1613.19|1616.56|1615.06|1613.37|1611.87|0
1588222500000|2020-04-30 04:55:00|1614.68|1613.18|1615.24|1613.74|1615.7|1614.2|1613.78|1612.28|0
1588222800000|2020-04-30 05:00:00|1615.25|1613.75|1616.98|1615.48|1616.98|1615.48|1614.76|1613.26|0
1588223100000|2020-04-30 05:05:00|1616.97|1615.47|1618.31|1616.81|1618.34|1616.84|1616.88|1615.38|0
1588223400000|2020-04-30 05:10:00|1618.32|1616.82|1618.33|1616.83|1618.78|1617.28|1617.41|1615.91|0
1588223700000|2020-04-30 05:15:00|1618.31|1616.81|1615.15|1613.65|1618.31|1616.81|1614.68|1613.18|0
1588224000000|2020-04-30 05:20:00|1615.14|1613.64|1614.78|1613.28|1615.26|1613.76|1614.52|1613.02|0
1588224300000|2020-04-30 05:25:00|1614.77|1613.27|1613.65|1612.15|1614.77|1613.27|1613.16|1611.66|0
1588224600000|2020-04-30 05:30:00|1613.62|1612.12|1614.04|1612.54|1615.07|1613.57|1613.17|1611.67|0
1588224900000|2020-04-30 05:35:00|1614.05|1612.55|1614.06|1612.56|1614.6|1613.1|1613.07|1611.57|0
1588225200000|2020-04-30 05:40:00|1614.04|1612.54|1612.95|1611.45|1614.49|1612.99|1612.7|1611.2|0
1588225500000|2020-04-30 05:45:00|1612.88|1611.38|1612.09|1610.59|1612.96|1611.46|1611.53|1610.03|0
1588225800000|2020-04-30 05:50:00|1612.24|1610.74|1612.59|1611.09|1613.15|1611.65|1612.01|1610.51|0
1588226100000|2020-04-30 05:55:00|1612.6|1611.1|1611.58|1610.08|1614.04|1612.54|1611.56|1610.06|0
1588226400000|2020-04-30 06:00:00|1611.71|1610.21|1608.89|1607.39|1612.03|1610.53|1606.81|1605.31|0
1588226700000|2020-04-30 06:05:00|1608.9|1607.4|1605.98|1604.48|1609.38|1607.88|1605.03|1603.53|0
1588227000000|2020-04-30 06:10:00|1605.91|1604.41|1605.61|1604.11|1607.68|1606.18|1604.73|1603.23|0
1588227300000|2020-04-30 06:15:00|1605.62|1604.12|1606.36|1604.86|1606.82|1605.32|1604.71|1603.21|0
1588227600000|2020-04-30 06:20:00|1606.35|1604.85|1608.46|1606.96|1608.46|1606.96|1604.96|1603.46|0
1588227900000|2020-04-30 06:25:00|1608.45|1606.95|1608.09|1606.59|1608.93|1607.43|1606.16|1604.66|0
1588228200000|2020-04-30 06:30:00|1608.1|1606.6|1607.34|1605.84|1608.97|1607.47|1606.97|1605.47|48
1588228500000|2020-04-30 06:35:00|1607.22|1605.72|1607.09|1605.59|1607.72|1606.22|1607.09|1605.59|41
1588228800000|2020-04-30 06:40:00|1607.22|1605.72|1607.09|1605.59|1607.84|1606.34|1602.34|1600.84|39
1588229100000|2020-04-30 06:45:00|1606.97|1605.47|1608.72|1607.22|1608.72|1607.22|1606.84|1605.34|20
1588229400000|2020-04-30 06:50:00|1608.84|1607.34|1608.09|1606.59|1609.09|1607.59|1606.97|1605.47|37
1588229700000|2020-04-30 06:55:00|1608.11|1606.61|1608.56|1607.06|1609.18|1607.68|1606.81|1605.31|0
1588230000000|2020-04-30 07:00:00|1608.26|1606.76|1603.84|1603.34|1608.64|1607.14|1601.22|1600.72|2815
1588230300000|2020-04-30 07:05:00|1603.72|1603.22|1602.72|1602.22|1607.84|1607.34|1602.22|1601.72|2481
1588230600000|2020-04-30 07:10:00|1602.59|1602.09|1602.34|1601.84|1603.47|1602.97|1601.47|1600.97|3191
1588230900000|2020-04-30 07:15:00|1602.47|1601.97|1598.84|1598.34|1603.72|1603.22|1597.97|1597.47|2583
1588231200000|2020-04-30 07:20:00|1598.72|1598.22|1598.09|1597.59|1599.84|1599.34|1595.97|1595.47|3227
1588231500000|2020-04-30 07:25:00|1597.97|1597.47|1595.34|1594.84|1598.22|1597.72|1594.72|1594.22|1838
1588231800000|2020-04-30 07:30:00|1595.47|1594.97|1595.97|1595.47|1596.47|1595.97|1593.72|1593.22|2037
1588232100000|2020-04-30 07:35:00|1596.09|1595.59|1592.22|1591.72|1596.34|1595.84|1591.47|1590.97|2336
1588232400000|2020-04-30 07:40:00|1592.09|1591.59|1594.59|1594.09|1595.72|1595.22|1590.72|1590.22|2157
1588232700000|2020-04-30 07:45:00|1594.97|1594.47|1598.97|1598.47|1599.34|1598.84|1593.47|1592.97|1709
1588233000000|2020-04-30 07:50:00|1599.09|1598.59|1596.97|1596.47|1599.84|1599.34|1595.97|1595.47|1196
1588233300000|2020-04-30 07:55:00|1596.84|1596.34|1592.72|1592.22|1596.84|1596.34|1591.84|1591.34|1402
1588233600000|2020-04-30 08:00:00|1592.84|1592.34|1596.47|1595.97|1596.72|1596.22|1592.47|1591.97|1033
1588233900000|2020-04-30 08:05:00|1596.34|1595.84|1596.97|1596.47|1597.72|1597.22|1595.47|1594.97|897
1588234200000|2020-04-30 08:10:00|1597.09|1596.59|1598.47|1597.97|1598.84|1598.34|1596.97|1596.47|1403
1588234500000|2020-04-30 08:15:00|1598.34|1597.84|1599.09|1598.59|1600.47|1599.97|1597.97|1597.47|1610
1588234800000|2020-04-30 08:20:00|1598.97|1598.47|1595.09|1594.59|1599.22|1598.72|1594.72|1594.22|1481
1588235100000|2020-04-30 08:25:00|1595.22|1594.72|1593.22|1592.72|1595.22|1594.72|1591.97|1591.47|2171
1588235400000|2020-04-30 08:30:00|1593.09|1592.59|1594.22|1593.72|1596.72|1596.22|1592.97|1592.47|1989
1588235700000|2020-04-30 08:35:00|1593.97|1593.47|1592.72|1592.22|1594.84|1594.34|1592.59|1592.09|969
1588236000000|2020-04-30 08:40:00|1592.97|1592.47|1591.72|1591.22|1593.97|1593.47|1591.59|1591.09|1198
1588236300000|2020-04-30 08:45:00|1591.84|1591.34|1591.47|1590.97|1592.47|1591.97|1590.97|1590.47|1225
1588236600000|2020-04-30 08:50:00|1591.34|1590.84|1588.72|1588.22|1591.97|1591.47|1588.47|1587.97|1755
1588236900000|2020-04-30 08:55:00|1588.59|1588.09|1584.47|1583.97|1588.97|1588.47|1584.22|1583.72|1625
1588237200000|2020-04-30 09:00:00|1584.59|1584.09|1585.22|1584.72|1585.72|1585.22|1584.22|1583.72|1474
1588237500000|2020-04-30 09:05:00|1585.09|1584.59|1584.34|1583.84|1585.22|1584.72|1583.47|1582.97|1182
1588237800000|2020-04-30 09:10:00|1584.22|1583.72|1584.34|1583.84|1584.47|1583.97|1583.47|1582.97|1066
1588238100000|2020-04-30 09:15:00|1584.22|1583.72|1585.59|1585.09|1586.72|1586.22|1583.84|1583.34|1025
1588238400000|2020-04-30 09:20:00|1585.72|1585.22|1585.22|1584.72|1586.47|1585.97|1585.22|1584.72|808
1588238700000|2020-04-30 09:25:00|1585.09|1584.59|1584.97|1584.47|1585.97|1585.47|1584.84|1584.34|1609
1588239000000|2020-04-30 09:30:00|1585.22|1584.72|1584.47|1583.97|1585.22|1584.72|1582.72|1582.22|1401
1588239300000|2020-04-30 09:35:00|1584.59|1584.09|1584.47|1583.97|1584.72|1584.22|1583.22|1582.72|1230
1588239600000|2020-04-30 09:40:00|1584.34|1583.84|1583.72|1583.22|1584.72|1584.22|1583.47|1582.97|764
1588239900000|2020-04-30 09:45:00|1583.84|1583.34|1586.97|1586.47|1587.34|1586.84|1583.47|1582.97|1669
1588240200000|2020-04-30 09:50:00|1586.84|1586.34|1585.84|1585.34|1587.34|1586.84|1585.72|1585.22|2325
1588240500000|2020-04-30 09:55:00|1585.72|1585.22|1586.22|1585.72|1586.59|1586.09|1585.47|1584.97|976
1588240800000|2020-04-30 10:00:00|1586.47|1585.97|1586.97|1586.47|1588.72|1588.22|1586.34|1585.84|1230
1588241100000|2020-04-30 10:05:00|1586.84|1586.34|1586.47|1585.97|1586.97|1586.47|1585.22|1584.72|888
1588241400000|2020-04-30 10:10:00|1586.34|1585.84|1586.02|1585.52|1586.97|1586.47|1585.97|1585.47|1361
1588241700000|2020-04-30 10:15:00|1585.89|1585.39|1585.02|1584.52|1586.32|1585.82|1583.89|1583.39|926
1588242000000|2020-04-30 10:20:00|1585.14|1584.64|1586.02|1585.52|1586.02|1585.52|1584.27|1583.77|1016
1588242300000|2020-04-30 10:25:00|1586.14|1585.64|1584.02|1583.52|1586.27|1585.77|1583.02|1582.52|1627
1588242600000|2020-04-30 10:30:00|1584.14|1583.64|1584.27|1583.77|1584.27|1583.77|1582.77|1582.27|1109
1588242900000|2020-04-30 10:35:00|1584.14|1583.64|1585.77|1585.27|1586.27|1585.77|1583.77|1583.27|1060
1588243200000|2020-04-30 10:40:00|1585.89|1585.39|1583.52|1583.02|1588.02|1587.52|1583.52|1583.02|2019
1588243500000|2020-04-30 10:45:00|1583.39|1582.89|1582.27|1581.77|1584.64|1584.14|1581.52|1581.02|1742
1588243800000|2020-04-30 10:50:00|1582.39|1581.89|1580.78|1579.28|1582.64|1582.14|1579.77|1579.27|2959
1588244100000|2020-04-30 10:55:00|1580.77|1579.27|1579.86|1578.36|1581.84|1580.34|1579.6|1578.1|2101
1588244400000|2020-04-30 11:00:00|1579.85|1578.35|1581.15|1579.65|1581.83|1580.33|1578.93|1577.43|620
1588244700000|2020-04-30 11:05:00|1581.14|1579.64|1581.17|1579.67|1581.8|1580.3|1580.35|1578.85|172
1588245000000|2020-04-30 11:10:00|1581.15|1579.65|1579.01|1577.51|1581.16|1579.66|1578.98|1577.48|39
1588245300000|2020-04-30 11:15:00|1579.03|1577.53|1580.89|1579.39|1581.44|1579.94|1579.03|1577.53|106
1588245600000|2020-04-30 11:20:00|1580.88|1579.38|1578.3|1576.8|1580.89|1579.39|1577.41|1575.91|146
1588245900000|2020-04-30 11:25:00|1578.29|1576.79|1578.35|1576.85|1579.29|1577.79|1577.87|1576.37|30
1588246200000|2020-04-30 11:30:00|1578.33|1576.83|1579.36|1577.86|1579.55|1578.05|1578.33|1576.83|0
1588246500000|2020-04-30 11:35:00|1579.23|1577.73|1581.66|1580.16|1581.68|1580.18|1577.96|1576.46|0
1588246800000|2020-04-30 11:40:00|1581.47|1579.97|1581.75|1580.25|1583.35|1581.85|1581.01|1579.51|0
1588247100000|2020-04-30 11:45:00|1581.73|1580.23|1574.2|1572.7|1582.34|1580.84|1571.22|1569.72|0
1588247400000|2020-04-30 11:50:00|1574.21|1572.71|1571.7|1570.2|1575.69|1574.19|1570.44|1568.94|0
1588247700000|2020-04-30 11:55:00|1571.71|1570.21|1568.84|1567.34|1571.71|1570.21|1568.25|1566.75|0
1588248000000|2020-04-30 12:00:00|1568.83|1567.33|1574.15|1572.65|1574.16|1572.66|1568.35|1566.85|0
1588248300000|2020-04-30 12:05:00|1574.13|1572.63|1577.89|1576.39|1578.34|1576.84|1573.26|1571.76|0
1588248600000|2020-04-30 12:10:00|1577.9|1576.4|1576.27|1574.77|1579.41|1577.91|1574.88|1573.38|0
1588248900000|2020-04-30 12:15:00|1576|1574.5|1574.78|1573.28|1576|1574.5|1573.87|1572.37|3658
1588249200000|2020-04-30 12:20:00|1574.77|1573.27|1577.01|1575.51|1577.04|1575.54|1574.75|1573.25|0
1588249500000|2020-04-30 12:25:00|1577.02|1575.52|1578.34|1576.84|1579.44|1577.94|1577.02|1575.52|0
1588249800000|2020-04-30 12:30:00|1578.21|1576.71|1579.47|1577.97|1581.37|1579.87|1577.85|1576.35|0
1588250100000|2020-04-30 12:35:00|1579.45|1577.95|1574.72|1573.22|1580.53|1579.03|1574.26|1572.76|3000
1588250400000|2020-04-30 12:40:00|1574.71|1573.21|1577.95|1576.45|1579.87|1578.37|1574.14|1572.64|0
1588250700000|2020-04-30 12:45:00|1577.97|1576.47|1576.05|1574.55|1578.88|1577.38|1576.04|1574.54|0
1588251000000|2020-04-30 12:50:00|1576.06|1574.56|1573.38|1571.88|1576.57|1575.07|1571.07|1569.57|0
1588251300000|2020-04-30 12:55:00|1573.36|1571.86|1571.81|1570.31|1576.47|1574.97|1571.79|1570.29|0
1588251600000|2020-04-30 13:00:00|1571.8|1570.3|1569.4|1567.9|1572.59|1571.09|1569.37|1567.87|0
1588251900000|2020-04-30 13:05:00|1569.41|1567.91|1564.04|1562.54|1569.89|1568.39|1563.48|1561.98|0
1588252200000|2020-04-30 13:10:00|1564.05|1562.55|1569.73|1568.23|1569.77|1568.27|1564.02|1562.52|0
1588252500000|2020-04-30 13:15:00|1569.75|1568.25|1570.55|1569.05|1571.9|1570.4|1568.81|1567.31|0
1588252800000|2020-04-30 13:20:00|1570.68|1569.18|1571.36|1569.86|1572.77|1571.27|1568.47|1566.97|0
1588253100000|2020-04-30 13:25:00|1571.38|1569.88|1571.69|1570.19|1572.47|1570.97|1570.68|1569.18|0
1588253400000|2020-04-30 13:30:00|1571.67|1570.17|1566.73|1565.23|1571.67|1570.17|1566.22|1564.72|0
1588253700000|2020-04-30 13:35:00|1566.71|1565.21|1565.47|1563.97|1566.82|1565.32|1562.39|1560.89|0
1588254000000|2020-04-30 13:40:00|1565.45|1563.95|1564.1|1562.6|1565.68|1564.18|1563.58|1562.08|0
1588254300000|2020-04-30 13:45:00|1564.07|1562.57|1561.13|1559.63|1565.18|1563.68|1560.63|1559.13|0
1588254600000|2020-04-30 13:50:00|1561.12|1559.62|1561.58|1560.08|1564.61|1563.11|1560.18|1558.68|0
1588254900000|2020-04-30 13:55:00|1561.59|1560.09|1563.5|1562|1565.38|1563.88|1561.05|1559.55|0
1588255200000|2020-04-30 14:00:00|1563.48|1561.98|1561.19|1559.69|1566.07|1564.57|1561.18|1559.68|0
1588255500000|2020-04-30 14:05:00|1561.18|1559.68|1564.66|1563.16|1565.58|1564.08|1559.5|1558|0
1588255800000|2020-04-30 14:10:00|1564.68|1563.18|1563.98|1562.48|1566.28|1564.78|1563.26|1561.76|0
1588256100000|2020-04-30 14:15:00|1563.96|1562.46|1560.72|1559.22|1564.49|1562.99|1559.37|1557.87|0
1588256400000|2020-04-30 14:20:00|1560.71|1559.21|1560.15|1558.65|1561.23|1559.73|1558.53|1557.03|0
1588256700000|2020-04-30 14:25:00|1560.17|1558.67|1563.39|1561.89|1564.35|1562.85|1559.66|1558.16|0
1588257000000|2020-04-30 14:30:00|1563.4|1561.9|1564.92|1563.42|1565|1563.5|1563.18|1561.68|0
1588257300000|2020-04-30 14:35:00|1564.91|1563.41|1561.24|1559.74|1565.83|1564.33|1561.18|1559.68|0
1588257600000|2020-04-30 14:40:00|1561.23|1559.73|1558.1|1556.6|1562.01|1560.51|1557.16|1555.66|0
1588257900000|2020-04-30 14:45:00|1558.11|1556.61|1560.1|1558.6|1560.16|1558.66|1557.34|1555.84|0
1588258200000|2020-04-30 14:50:00|1560.12|1558.62|1560.24|1558.74|1561.58|1560.08|1558.68|1557.18|0
1588258500000|2020-04-30 14:55:00|1560.22|1558.72|1556.28|1554.78|1561.29|1559.79|1555.83|1554.33|0
1588258800000|2020-04-30 15:00:00|1556.41|1554.91|1562.68|1561.18|1563.11|1561.61|1556.41|1554.91|0
1588259100000|2020-04-30 15:05:00|1562.67|1561.17|1561.93|1560.43|1563.28|1561.78|1561.14|1559.64|0
1588259400000|2020-04-30 15:10:00|1561.95|1560.45|1562.73|1561.23|1563.68|1562.18|1560.95|1559.45|0
1588259700000|2020-04-30 15:15:00|1562.6|1561.1|1559.54|1558.04|1563.79|1562.29|1559.51|1558.01|0
1588260000000|2020-04-30 15:20:00|1559.51|1558.01|1558.56|1557.06|1560.11|1558.61|1557.23|1555.73|0
1588260300000|2020-04-30 15:25:00|1558.13|1556.63|1555.37|1553.87|1559.53|1558.03|1554.93|1553.43|0
1588260600000|2020-04-30 15:30:00|1555.5|1554|1558.52|1557.02|1560.85|1559.35|1554.44|1552.94|0
1588260900000|2020-04-30 15:35:00|1558.66|1557.16|1560.21|1558.71|1560.86|1559.36|1558.42|1556.92|0
1588261200000|2020-04-30 15:40:00|1560.19|1558.69|1560.59|1559.09|1561.64|1560.14|1560.14|1558.64|0
1588261500000|2020-04-30 15:45:00|1560.57|1559.07|1556.6|1555.1|1561.05|1559.55|1556.6|1555.1|0
1588261800000|2020-04-30 15:50:00|1556.61|1555.11|1555.6|1554.1|1557.54|1556.04|1555.6|1554.1|0
1588262100000|2020-04-30 15:55:00|1555.47|1553.97|1553.9|1552.4|1556.22|1554.72|1553.9|1552.4|0
1588262400000|2020-04-30 16:00:00|1553.91|1552.41|1550.36|1548.86|1553.91|1552.41|1549.52|1548.02|0
1588262700000|2020-04-30 16:05:00|1550.38|1548.88|1553.31|1551.81|1553.35|1551.85|1549.61|1548.11|0
1588263000000|2020-04-30 16:10:00|1553.32|1551.82|1553.87|1552.37|1554.76|1553.26|1552.35|1550.85|0
1588263300000|2020-04-30 16:15:00|1553.85|1552.35|1552.82|1551.32|1554.72|1553.22|1552.79|1551.29|0
1588263600000|2020-04-30 16:20:00|1552.84|1551.34|1551|1549.5|1553.33|1551.83|1550.43|1548.93|0
1588263900000|2020-04-30 16:25:00|1550.93|1549.43|1551.74|1550.24|1551.74|1550.24|1550.49|1548.99|0
1588264200000|2020-04-30 16:30:00|1551.72|1550.22|1548.98|1547.48|1551.72|1550.22|1548.43|1546.93|0
1588264500000|2020-04-30 16:35:00|1549|1547.5|1551.85|1550.35|1552.31|1550.81|1548.95|1547.45|0
1588264800000|2020-04-30 16:40:00|1551.83|1550.33|1551.16|1549.66|1552.15|1550.65|1550.86|1549.36|0
1588265100000|2020-04-30 16:45:00|1551.15|1549.65|1551.4|1549.9|1551.41|1549.91|1550.22|1548.72|0
1588265400000|2020-04-30 16:50:00|1551.38|1549.88|1553.07|1551.57|1553.52|1552.02|1550.98|1549.48|0
1588265700000|2020-04-30 16:55:00|1553.06|1551.56|1553.7|1552.2|1554.26|1552.76|1552.12|1550.62|0
1588266000000|2020-04-30 17:00:00|1553.69|1552.19|1552.08|1550.58|1553.69|1552.19|1552.07|1550.57|0
1588266300000|2020-04-30 17:05:00|1552.1|1550.6|1553.64|1552.14|1553.69|1552.19|1551.61|1550.11|0
1588266600000|2020-04-30 17:10:00|1553.63|1552.13|1555.97|1554.47|1556.03|1554.53|1553.02|1551.52|0
1588266900000|2020-04-30 17:15:00|1555.98|1554.48|1555.43|1553.93|1556.43|1554.93|1555.4|1553.9|0
1588267200000|2020-04-30 17:20:00|1555.44|1553.94|1554.57|1553.07|1555.92|1554.42|1554.34|1552.84|0
1588267500000|2020-04-30 17:25:00|1554.56|1553.06|1553.24|1551.74|1554.57|1553.07|1552.8|1551.3|0
1588267800000|2020-04-30 17:30:00|1553.23|1551.73|1553.17|1551.67|1554.12|1552.62|1552.66|1551.16|0
1588268100000|2020-04-30 17:35:00|1553.18|1551.68|1552.2|1550.7|1554.22|1552.72|1551.74|1550.24|0
1588268400000|2020-04-30 17:40:00|1552.19|1550.69|1551.74|1550.24|1552.2|1550.7|1550.68|1549.18|0
1588268700000|2020-04-30 17:45:00|1551.72|1550.22|1551.23|1549.73|1551.72|1550.22|1550.26|1548.76|0
1588269000000|2020-04-30 17:50:00|1551.22|1549.72|1551.66|1550.16|1552.24|1550.74|1550.66|1549.16|0
1588269300000|2020-04-30 17:55:00|1551.59|1550.09|1551.53|1550.03|1551.68|1550.18|1551.12|1549.62|0
1588269600000|2020-04-30 18:00:00|1551.51|1550.01|1553.08|1551.58|1553.16|1551.66|1549.62|1548.12|0
1588269900000|2020-04-30 18:05:00|1553.06|1551.56|1553.58|1552.08|1554.1|1552.6|1552.61|1551.11|0
1588270200000|2020-04-30 18:10:00|1553.61|1552.11|1555.55|1554.05|1555.57|1554.07|1553.53|1552.03|0
1588270500000|2020-04-30 18:15:00|1555.54|1554.04|1554.43|1552.93|1555.54|1554.04|1554.42|1552.92|0
1588270800000|2020-04-30 18:20:00|1554.42|1552.92|1554.98|1553.48|1555.5|1554|1554.42|1552.92|0
1588271100000|2020-04-30 18:25:00|1555|1553.5|1555.43|1553.93|1555.67|1554.17|1554.4|1552.9|0
1588271400000|2020-04-30 18:30:00|1555.42|1553.92|1556.93|1555.43|1557.48|1555.98|1555.42|1553.92|0
1588271700000|2020-04-30 18:35:00|1556.94|1555.44|1554.97|1553.47|1556.94|1555.44|1554|1552.5|0
1588272000000|2020-04-30 18:40:00|1554.95|1553.45|1554.87|1553.37|1555.39|1553.89|1553.89|1552.39|0
1588272300000|2020-04-30 18:45:00|1554.86|1553.36|1555.81|1554.31|1555.9|1554.4|1554.64|1553.14|0
1588272600000|2020-04-30 18:50:00|1555.83|1554.33|1555.7|1554.2|1556.78|1555.28|1555.23|1553.73|0
1588272900000|2020-04-30 18:55:00|1555.73|1554.23|1555.74|1554.24|1556.21|1554.71|1554.16|1552.66|0
1588273200000|2020-04-30 19:00:00|1555.75|1554.25|1555.66|1554.16|1556.68|1555.18|1555.19|1553.69|0
1588273500000|2020-04-30 19:05:00|1555.68|1554.18|1557.27|1555.77|1557.82|1556.32|1555.68|1554.18|0
1588273800000|2020-04-30 19:10:00|1557.26|1555.76|1557.75|1556.25|1557.8|1556.3|1556.71|1555.21|0
1588274100000|2020-04-30 19:15:00|1557.77|1556.27|1559.78|1558.28|1560.33|1558.83|1557.77|1556.27|0
1588274400000|2020-04-30 19:20:00|1559.79|1558.29|1561.16|1559.66|1561.67|1560.17|1559.31|1557.81|0
1588274700000|2020-04-30 19:25:00|1561.19|1559.69|1560.03|1558.53|1561.46|1559.96|1559.5|1558|0
1588275000000|2020-04-30 19:30:00|1560.04|1558.54|1559.4|1557.9|1561.35|1559.85|1559.4|1557.9|0
1588275300000|2020-04-30 19:35:00|1559.41|1557.91|1557.9|1556.4|1559.89|1558.39|1557.35|1555.85|0
1588275600000|2020-04-30 19:40:00|1557.89|1556.39|1557.37|1555.87|1557.9|1556.4|1555.82|1554.32|0
1588275900000|2020-04-30 19:45:00|1557.36|1555.86|1555.1|1553.6|1558.34|1556.84|1555.09|1553.59|0
1588276200000|2020-04-30 19:50:00|1555.24|1553.74|1559.28|1557.78|1560.1|1558.6|1554.88|1553.38|0
1588276500000|2020-04-30 19:55:00|1559.29|1557.79|1557.24|1555.74|1560.25|1558.75|1556.7|1555.2|0
1588276800000|2020-04-30 20:00:00|1557.32|1555.82|1553.2|1551.7|1557.72|1556.22|1552.68|1551.18|0
1588277100000|2020-04-30 20:05:00|1553.22|1551.72|1554.39|1552.89|1554.41|1552.91|1550.99|1549.49|0
1588277400000|2020-04-30 20:10:00|1554.32|1552.82|1555.25|1553.75|1555.74|1554.24|1553.34|1551.84|0
1588277700000|2020-04-30 20:15:00|1555.21|1553.71|1555.06|1553.56|1555.3|1553.8|1554.58|1553.08|0
1588278000000|2020-04-30 20:20:00|1555.14|1553.64|1554.7|1553.2|1555.14|1553.64|1554.66|1553.16|0
1588278300000|2020-04-30 20:25:00|1554.66|1553.16|1554.54|1553.04|1554.86|1553.36|1554.43|1552.93|0
1588278600000|2020-04-30 20:30:00|1554.44|1552.94|1553.36|1551.86|1557.41|1555.91|1552.6|1551.1|0
1588278900000|2020-04-30 20:35:00|1553.38|1551.88|1551.83|1550.33|1554.22|1552.72|1551.15|1549.65|0
1588279200000|2020-04-30 20:40:00|1551.81|1550.31|1549.41|1547.91|1553|1551.5|1548.71|1547.21|0
1588279500000|2020-04-30 20:45:00|1549.53|1548.03|1546.81|1545.31|1550.6|1549.1|1546.71|1545.21|0
1588279800000|2020-04-30 20:50:00|1546.93|1545.43|1548.58|1547.08|1549.12|1547.62|1546.81|1545.31|0
1588280100000|2020-04-30 20:55:00|1548.66|1547.16|1548.73|1547.23|1549.41|1547.91|1547.86|1546.36|0
1588280400000|2020-04-30 21:00:00|1548.85|1547.35|1548.57|1547.07|1548.93|1547.43|1548.49|1546.99|0
1588280700000|2020-04-30 21:05:00|1548.82|1547.32|1548.78|1547.28|1548.86|1547.36|1548.62|1547.12|0
1588281000000|2020-04-30 21:10:00|1548.74|1547.24|1548.06|1546.56|1548.74|1547.24|1548.02|1546.52|0
1588281300000|2020-04-30 21:15:00|1548.02|1546.52|1547.35|1545.85|1548.02|1546.52|1547.35|1545.85|0
1588281600000|2020-04-30 21:20:00|1547.23|1545.73|1547.23|1545.73|1547.71|1546.21|1546.83|1545.33|0
1588281900000|2020-04-30 21:25:00|1547.43|1545.93|1546.51|1545.01|1547.43|1545.93|1546.43|1544.93|0
1588282200000|2020-04-30 21:30:00|1546.52|1545.02|1545.63|1544.13|1546.6|1545.1|1545.39|1543.89|0
1588282500000|2020-04-30 21:35:00|1545.67|1544.17|1546.35|1544.85|1546.59|1545.09|1545.44|1543.94|0
1588282800000|2020-04-30 21:40:00|1546.31|1544.81|1546.4|1544.9|1546.43|1544.93|1546|1544.5|0
1588283100000|2020-04-30 21:45:00|1546.32|1544.82|1546.44|1544.94|1546.68|1545.18|1546.12|1544.62|0
1588283400000|2020-04-30 21:50:00|1546.36|1544.86|1546.08|1544.58|1546.4|1544.9|1546.08|1544.58|0
1588283700000|2020-04-30 21:55:00|1546|1544.5|1545.18|1543.68|1546.04|1544.54|1545.1|1543.6|0
1588284000000|2020-04-30 22:00:00|1544.61|1543.11|1539.83|1538.33|1544.61|1543.11|1538.71|1537.21|0
1588284300000|2020-04-30 22:05:00|1539.85|1538.35|1541.63|1540.13|1541.74|1540.24|1539.73|1538.23|0
1588284600000|2020-04-30 22:10:00|1541.55|1540.05|1537.93|1536.43|1542.71|1541.21|1537.21|1535.71|0
1588284900000|2020-04-30 22:15:00|1537.92|1536.42|1538.58|1537.08|1539.22|1537.72|1536.08|1534.58|0
1588285200000|2020-04-30 22:20:00|1538.64|1537.14|1538.76|1537.26|1539.88|1538.38|1538.42|1536.92|0
1588285500000|2020-04-30 22:25:00|1538.77|1537.27|1540.05|1538.55|1540.46|1538.96|1538.57|1537.07|0
1588285800000|2020-04-30 22:30:00|1540.06|1538.56|1540.58|1539.08|1540.83|1539.33|1539.72|1538.22|0
1588286100000|2020-04-30 22:35:00|1540.56|1539.06|1540.88|1539.38|1541.12|1539.62|1540.14|1538.64|0
1588286400000|2020-04-30 22:40:00|1540.86|1539.36|1539.99|1538.49|1540.86|1539.36|1538.28|1536.78|0
1588286700000|2020-04-30 22:45:00|1539.98|1538.48|1541.27|1539.77|1541.59|1540.09|1539.89|1538.39|0
1588287000000|2020-04-30 22:50:00|1541.11|1539.61|1540.87|1539.37|1541.6|1540.1|1540.67|1539.17|0
1588287300000|2020-04-30 22:55:00|1540.86|1539.36|1542.48|1540.98|1542.82|1541.32|1540.13|1538.63|0
1588287600000|2020-04-30 23:00:00|1542.52|1541.02|1542.3|1540.8|1543.17|1541.67|1542.19|1540.69|0
1588287900000|2020-04-30 23:05:00|1542.29|1540.79|1541.86|1540.36|1543.61|1542.11|1541.76|1540.26|0
1588288200000|2020-04-30 23:10:00|1541.84|1540.34|1542.65|1541.15|1543.14|1541.64|1541.43|1539.93|0
1588288500000|2020-04-30 23:15:00|1542.64|1541.14|1543.48|1541.98|1543.63|1542.13|1542.6|1541.1|0
1588288800000|2020-04-30 23:20:00|1543.49|1541.99|1543.29|1541.79|1543.63|1542.13|1542.94|1541.44|0
1588289100000|2020-04-30 23:25:00|1543.31|1541.81|1543.19|1541.69|1543.49|1541.99|1542.45|1540.95|0
1588289400000|2020-04-30 23:30:00|1543.21|1541.71|1544.61|1543.11|1545.44|1543.94|1543.19|1541.69|0
1588289700000|2020-04-30 23:35:00|1544.59|1543.09|1544.32|1542.82|1544.61|1543.11|1543.39|1541.89|0
1588290000000|2020-04-30 23:40:00|1544.35|1542.85|1544.62|1543.12|1544.86|1543.36|1543.7|1542.2|0
1588290300000|2020-04-30 23:45:00|1544.63|1543.13|1544.99|1543.49|1545.61|1544.11|1544.58|1543.08|0
1588290600000|2020-04-30 23:50:00|1544.97|1543.47|1544.11|1542.61|1544.97|1543.47|1543.13|1541.63|0
1588290900000|2020-04-30 23:55:00|1544.12|1542.62|1546.08|1544.58|1546.66|1545.16|1544.12|1542.62|0
1588291200000|2020-05-01 00:00:00|1546.09|1544.59|1546.51|1545.01|1547.49|1545.99|1545.74|1544.24|0
1588291500000|2020-05-01 00:05:00|1546.52|1545.02|1545.63|1544.13|1546.62|1545.12|1545.29|1543.79|0
1588291800000|2020-05-01 00:10:00|1545.61|1544.11|1545.55|1544.05|1546.09|1544.59|1543.89|1542.39|0
1588292100000|2020-05-01 00:15:00|1545.56|1544.06|1544.77|1543.27|1545.59|1544.09|1544.25|1542.75|0
1588292400000|2020-05-01 00:20:00|1544.79|1543.29|1545.31|1543.81|1546.04|1544.54|1544.13|1542.63|0
1588292700000|2020-05-01 00:25:00|1545.33|1543.83|1544.48|1542.98|1546.19|1544.69|1544.13|1542.63|0
1588293000000|2020-05-01 00:30:00|1544.49|1542.99|1544.89|1543.39|1545.21|1543.71|1543.15|1541.65|0
1588293300000|2020-05-01 00:35:00|1545.01|1543.51|1544.99|1543.49|1545.21|1543.71|1544.23|1542.73|0
1588293600000|2020-05-01 00:40:00|1544.87|1543.37|1546.62|1545.12|1546.86|1545.36|1544.43|1542.93|0
1588293900000|2020-05-01 00:45:00|1546.64|1545.14|1546.72|1545.22|1546.96|1545.46|1546.09|1544.59|0
1588294200000|2020-05-01 00:50:00|1546.7|1545.2|1547.5|1546|1547.5|1546|1546.62|1545.12|0
1588294500000|2020-05-01 00:55:00|1547.49|1545.99|1547.5|1546|1547.7|1546.2|1546.86|1545.36|0
1588294800000|2020-05-01 01:00:00|1547.51|1546.01|1548.14|1546.64|1548.43|1546.93|1547.16|1545.66|0
1588295100000|2020-05-01 01:05:00|1548.13|1546.63|1547.84|1546.34|1548.58|1547.08|1547.84|1546.34|0
1588295400000|2020-05-01 01:10:00|1547.72|1546.22|1546.21|1544.71|1547.96|1546.46|1546.11|1544.61|0
1588295700000|2020-05-01 01:15:00|1546.2|1544.7|1547.08|1545.58|1547.62|1546.12|1545.87|1544.37|0
1588296000000|2020-05-01 01:20:00|1547.06|1545.56|1546.74|1545.24|1547.72|1546.22|1546.74|1545.24|0
1588296300000|2020-05-01 01:25:00|1546.72|1545.22|1545.87|1544.37|1546.88|1545.38|1545.87|1544.37|0
1588296600000|2020-05-01 01:30:00|1545.83|1544.33|1545.82|1544.32|1546.11|1544.61|1544.89|1543.39|0
1588296900000|2020-05-01 01:35:00|1545.83|1544.33|1544.91|1543.41|1546.11|1544.61|1544.3|1542.8|0
1588297200000|2020-05-01 01:40:00|1545.03|1543.53|1545.03|1543.53|1545.13|1543.63|1544.35|1542.85|0
1588297500000|2020-05-01 01:45:00|1545.01|1543.51|1543.36|1541.86|1545.01|1543.51|1543.32|1541.82|0
1588297800000|2020-05-01 01:50:00|1543.32|1541.82|1544.15|1542.65|1544.2|1542.7|1542.94|1541.44|0
1588298100000|2020-05-01 01:55:00|1544.13|1542.63|1544.35|1542.85|1545.57|1544.07|1544.01|1542.51|0
1588298400000|2020-05-01 02:00:00|1544.36|1542.86|1544.98|1543.48|1544.98|1543.48|1543.47|1541.97|0
1588298700000|2020-05-01 02:05:00|1544.96|1543.46|1544.3|1542.8|1545.16|1543.66|1543.66|1542.16|0
1588299000000|2020-05-01 02:10:00|1544.28|1542.78|1541.67|1540.17|1544.28|1542.78|1541.67|1540.17|0
1588299300000|2020-05-01 02:15:00|1541.66|1540.16|1542.24|1540.74|1542.78|1541.28|1541.48|1539.98|0
1588299600000|2020-05-01 02:20:00|1542.23|1540.73|1542.88|1541.38|1542.98|1541.48|1542.15|1540.65|0
1588299900000|2020-05-01 02:25:00|1542.89|1541.39|1541.66|1540.16|1542.93|1541.43|1540.92|1539.42|0
1588300200000|2020-05-01 02:30:00|1541.64|1540.14|1541.89|1540.39|1542.24|1540.74|1541.46|1539.96|0
1588300500000|2020-05-01 02:35:00|1541.9|1540.4|1540.8|1539.3|1542.32|1540.82|1540.67|1539.17|0
1588300800000|2020-05-01 02:40:00|1540.82|1539.32|1539.7|1538.2|1540.9|1539.4|1539.5|1538|0
1588301100000|2020-05-01 02:45:00|1539.73|1538.23|1539.92|1538.42|1540.21|1538.71|1539.14|1537.64|0
1588301400000|2020-05-01 02:50:00|1539.94|1538.44|1539.92|1538.42|1540.45|1538.95|1539.58|1538.08|0
1588301700000|2020-05-01 02:55:00|1539.96|1538.46|1540.21|1538.71|1540.77|1539.27|1539.92|1538.42|0
1588302000000|2020-05-01 03:00:00|1540.23|1538.73|1539.19|1537.69|1541.13|1539.63|1538.8|1537.3|0
1588302300000|2020-05-01 03:05:00|1539.18|1537.68|1539.58|1538.08|1539.68|1538.18|1538.26|1536.76|0
1588302600000|2020-05-01 03:10:00|1539.62|1538.12|1538.8|1537.3|1540.02|1538.52|1538.26|1536.76|0
1588302900000|2020-05-01 03:15:00|1538.78|1537.28|1539.92|1538.42|1540.45|1538.95|1538.6|1537.1|0
1588303200000|2020-05-01 03:20:00|1539.91|1538.41|1540.35|1538.85|1540.35|1538.85|1539.24|1537.74|0
1588303500000|2020-05-01 03:25:00|1540.39|1538.89|1540.92|1539.42|1541.24|1539.74|1540.21|1538.71|0
1588303800000|2020-05-01 03:30:00|1541|1539.5|1541.1|1539.6|1541.24|1539.74|1539.88|1538.38|0
1588304100000|2020-05-01 03:35:00|1541.12|1539.62|1541.93|1540.43|1542.32|1540.82|1541.12|1539.62|0
1588304400000|2020-05-01 03:40:00|1541.92|1540.42|1541.11|1539.61|1541.98|1540.48|1540.4|1538.9|0
1588304700000|2020-05-01 03:45:00|1541.12|1539.62|1541.1|1539.6|1541.64|1540.14|1540.71|1539.21|0
1588305000000|2020-05-01 03:50:00|1541.12|1539.62|1541.14|1539.64|1541.48|1539.98|1540.94|1539.44|0
1588305300000|2020-05-01 03:55:00|1541.16|1539.66|1540.27|1538.77|1541.38|1539.88|1539.66|1538.16|0
1588305600000|2020-05-01 04:00:00|1540.25|1538.75|1540.66|1539.16|1540.95|1539.45|1540.08|1538.58|0
1588305900000|2020-05-01 04:05:00|1540.65|1539.15|1541.49|1539.99|1541.69|1540.19|1540.27|1538.77|0
1588306200000|2020-05-01 04:10:00|1541.5|1540|1540.5|1539|1541.69|1540.19|1540.16|1538.66|0
1588306500000|2020-05-01 04:15:00|1540.48|1538.98|1541.58|1540.08|1541.58|1540.08|1540.07|1538.57|0
1588306800000|2020-05-01 04:20:00|1541.57|1540.07|1541.82|1540.32|1542.02|1540.52|1541.38|1539.88|0
1588307100000|2020-05-01 04:25:00|1541.83|1540.33|1542.82|1541.32|1542.92|1541.42|1541.6|1540.1|0
1588307400000|2020-05-01 04:30:00|1542.8|1541.3|1542.39|1540.89|1542.93|1541.43|1542.05|1540.55|0
1588307700000|2020-05-01 04:35:00|1542.37|1540.87|1542.59|1541.09|1542.93|1541.43|1541.95|1540.45|0
1588308000000|2020-05-01 04:40:00|1542.57|1541.07|1542.15|1540.65|1542.59|1541.09|1541.61|1540.11|0
1588308300000|2020-05-01 04:45:00|1542.16|1540.66|1542.74|1541.24|1542.74|1541.24|1542.01|1540.51|0
1588308600000|2020-05-01 04:50:00|1542.72|1541.22|1540.64|1539.14|1542.74|1541.24|1540.59|1539.09|0
1588308900000|2020-05-01 04:55:00|1540.65|1539.15|1541.87|1540.37|1542.31|1540.81|1540.49|1538.99|0
1588309200000|2020-05-01 05:00:00|1541.88|1540.38|1541.23|1539.73|1541.97|1540.47|1541.1|1539.6|0
1588309500000|2020-05-01 05:05:00|1541.21|1539.71|1541|1539.5|1541.58|1540.08|1540.9|1539.4|0
1588309800000|2020-05-01 05:10:00|1541.01|1539.51|1541.05|1539.55|1541.21|1539.71|1540.36|1538.86|0
1588310100000|2020-05-01 05:15:00|1541.04|1539.54|1541.23|1539.73|1541.43|1539.93|1540.46|1538.96|0
1588310400000|2020-05-01 05:20:00|1541.22|1539.72|1541.87|1540.37|1542.31|1540.81|1541|1539.5|0
1588310700000|2020-05-01 05:25:00|1541.85|1540.35|1542.26|1540.76|1542.51|1541.01|1541.77|1540.27|0
1588311000000|2020-05-01 05:30:00|1542.24|1540.74|1541.14|1539.64|1542.41|1540.91|1540.9|1539.4|0
1588311300000|2020-05-01 05:35:00|1541.15|1539.65|1539.28|1537.78|1541.27|1539.77|1538.54|1537.04|0
1588311600000|2020-05-01 05:40:00|1539.26|1537.76|1538.29|1536.79|1539.62|1538.12|1537.46|1535.96|0
1588311900000|2020-05-01 05:45:00|1538.27|1536.77|1538.34|1536.84|1538.69|1537.19|1537.84|1536.34|0
1588312200000|2020-05-01 05:50:00|1538.33|1536.83|1539.44|1537.94|1539.63|1538.13|1538.14|1536.64|0
1588312500000|2020-05-01 05:55:00|1539.43|1537.93|1540.71|1539.21|1540.71|1539.21|1539.39|1537.89|0
1588312800000|2020-05-01 06:00:00|1540.69|1539.19|1538.07|1536.57|1540.79|1539.29|1538.07|1536.57|0
1588313100000|2020-05-01 06:05:00|1538.08|1536.58|1537.62|1536.12|1538.21|1536.71|1536.12|1534.62|0
1588313400000|2020-05-01 06:10:00|1537.64|1536.14|1537.41|1535.91|1538.39|1536.89|1537.22|1535.72|0
1588313700000|2020-05-01 06:15:00|1537.42|1535.92|1536.43|1534.93|1537.94|1536.44|1536.43|1534.93|0
1588314000000|2020-05-01 06:20:00|1536.41|1534.91|1536.1|1534.6|1536.53|1535.03|1535.67|1534.17|0
1588314300000|2020-05-01 06:25:00|1536.12|1534.62|1535.98|1534.48|1536.54|1535.04|1535.62|1534.12|0
1588314600000|2020-05-01 06:30:00|1535.96|1534.46|1537.1|1535.6|1537.1|1535.6|1535.64|1534.14|0
1588314900000|2020-05-01 06:35:00|1537.09|1535.59|1536.42|1534.92|1537.1|1535.6|1536.08|1534.58|0
1588315200000|2020-05-01 06:40:00|1536.43|1534.93|1534.07|1532.57|1536.66|1535.16|1534.02|1532.52|0
1588315500000|2020-05-01 06:45:00|1534.08|1532.58|1533.14|1531.64|1534.49|1532.99|1533.14|1531.64|0
1588315800000|2020-05-01 06:50:00|1533.16|1531.66|1531.73|1530.23|1533.48|1531.98|1531.63|1530.13|0
1588316100000|2020-05-01 06:55:00|1531.71|1530.21|1532.51|1531.01|1532.71|1531.21|1530.31|1528.81|0
1588316400000|2020-05-01 07:00:00|1532.53|1531.03|1532.69|1531.19|1534.3|1532.8|1532.49|1530.99|0
1588316700000|2020-05-01 07:05:00|1532.71|1531.21|1534.37|1532.87|1534.47|1532.97|1532.7|1531.2|0
1588317000000|2020-05-01 07:10:00|1534.39|1532.89|1533.35|1531.85|1535.02|1533.52|1533.06|1531.56|0
1588317300000|2020-05-01 07:15:00|1533.34|1531.84|1531.99|1530.49|1534.46|1532.96|1531.01|1529.51|0
1588317600000|2020-05-01 07:20:00|1531.97|1530.47|1531.38|1529.88|1532.88|1531.38|1530.46|1528.96|0
1588317900000|2020-05-01 07:25:00|1531.36|1529.86|1531.53|1530.03|1532.07|1530.57|1530.69|1529.19|0
1588318200000|2020-05-01 07:30:00|1531.51|1530.01|1529.51|1528.01|1531.93|1530.43|1529.51|1528.01|0
1588318500000|2020-05-01 07:35:00|1529.49|1527.99|1530.41|1528.91|1530.9|1529.4|1529.27|1527.77|0
1588318800000|2020-05-01 07:40:00|1530.42|1528.92|1530.47|1528.97|1531.01|1529.51|1529.59|1528.09|0
1588319100000|2020-05-01 07:45:00|1530.48|1528.98|1530.83|1529.33|1532.18|1530.68|1530.14|1528.64|0
1588319400000|2020-05-01 07:50:00|1530.87|1529.37|1531.9|1530.4|1532.42|1530.92|1530.82|1529.32|0
1588319700000|2020-05-01 07:55:00|1531.92|1530.42|1533.44|1531.94|1533.88|1532.38|1531.76|1530.26|0
1588320000000|2020-05-01 08:00:00|1533.48|1531.98|1532.13|1530.63|1533.98|1532.48|1532.13|1530.63|0
1588320300000|2020-05-01 08:05:00|1532.15|1530.65|1532.82|1531.32|1532.9|1531.4|1530.65|1529.15|0
1588320600000|2020-05-01 08:10:00|1532.9|1531.4|1534.32|1532.82|1534.32|1532.82|1532.26|1530.76|0
1588320900000|2020-05-01 08:15:00|1534.3|1532.8|1534.86|1533.36|1535.54|1534.04|1533.54|1532.04|0
1588321200000|2020-05-01 08:20:00|1534.88|1533.38|1534.91|1533.41|1536.18|1534.68|1534.42|1532.92|0
1588321500000|2020-05-01 08:25:00|1534.9|1533.4|1535.94|1534.44|1536.18|1534.68|1534.76|1533.26|0
1588321800000|2020-05-01 08:30:00|1535.96|1534.46|1536.19|1534.69|1536.72|1535.22|1535.64|1534.14|0
1588322100000|2020-05-01 08:35:00|1536.23|1534.73|1536.38|1534.88|1537.49|1535.99|1535.66|1534.16|0
1588322400000|2020-05-01 08:40:00|1536.39|1534.89|1535.64|1534.14|1536.5|1535|1534.52|1533.02|0
1588322700000|2020-05-01 08:45:00|1535.66|1534.16|1536.33|1534.83|1536.33|1534.83|1534.42|1532.92|0
1588323000000|2020-05-01 08:50:00|1536.32|1534.82|1536.96|1535.46|1537.69|1536.19|1536.08|1534.58|0
1588323300000|2020-05-01 08:55:00|1537|1535.5|1537.69|1536.19|1538.03|1536.53|1536.52|1535.02|0
1588323600000|2020-05-01 09:00:00|1537.71|1536.21|1537.25|1535.75|1538.03|1536.53|1536.62|1535.12|0
1588323900000|2020-05-01 09:05:00|1537.23|1535.73|1537.06|1535.56|1538.03|1536.53|1536.72|1535.22|0
1588324200000|2020-05-01 09:10:00|1537.04|1535.54|1536.52|1535.02|1537.59|1536.09|1536.08|1534.58|0
1588324500000|2020-05-01 09:15:00|1536.51|1535.01|1535.74|1534.24|1536.62|1535.12|1535.4|1533.9|0
1588324800000|2020-05-01 09:20:00|1535.72|1534.22|1534.86|1533.36|1535.72|1534.22|1534.52|1533.02|0
1588325100000|2020-05-01 09:25:00|1534.82|1533.32|1535.84|1534.34|1536.28|1534.78|1534.52|1533.02|0
1588325400000|2020-05-01 09:30:00|1535.82|1534.32|1534.76|1533.26|1536.28|1534.78|1533.94|1532.44|0
1588325700000|2020-05-01 09:35:00|1534.78|1533.28|1535.4|1533.9|1535.79|1534.29|1534.03|1532.53|0
1588326000000|2020-05-01 09:40:00|1535.38|1533.88|1535.1|1533.6|1535.84|1534.34|1534.66|1533.16|0
1588326300000|2020-05-01 09:45:00|1535.08|1533.58|1534.32|1532.82|1535.08|1533.58|1533.98|1532.48|0
1588326600000|2020-05-01 09:50:00|1534.3|1532.8|1536.08|1534.58|1536.18|1534.68|1534.22|1532.72|0
1588326900000|2020-05-01 09:55:00|1536.1|1534.6|1534.96|1533.46|1536.1|1534.6|1534.96|1533.46|0
1588327200000|2020-05-01 10:00:00|1534.95|1533.45|1536.82|1535.32|1537.06|1535.56|1534.76|1533.26|0
1588327500000|2020-05-01 10:05:00|1536.83|1535.33|1536.38|1534.88|1536.87|1535.37|1535.76|1534.26|0
1588327800000|2020-05-01 10:10:00|1536.36|1534.86|1537.15|1535.65|1537.15|1535.65|1536.28|1534.78|0
1588328100000|2020-05-01 10:15:00|1537.11|1535.61|1537.93|1536.43|1538.13|1536.63|1536.28|1534.78|0
1588328400000|2020-05-01 10:20:00|1537.95|1536.45|1537.39|1535.89|1538.03|1536.53|1537.25|1535.75|0
1588328700000|2020-05-01 10:25:00|1537.38|1535.88|1536.96|1535.46|1537.69|1536.19|1536.77|1535.27|0
1588329000000|2020-05-01 10:30:00|1536.98|1535.48|1537.49|1535.99|1537.59|1536.09|1536.96|1535.46|0
1588329300000|2020-05-01 10:35:00|1537.5|1536|1536.18|1534.68|1537.93|1536.43|1536.18|1534.68|0
1588329600000|2020-05-01 10:40:00|1536.16|1534.66|1536.52|1535.02|1536.77|1535.27|1535.94|1534.44|0
1588329900000|2020-05-01 10:45:00|1536.53|1535.03|1535.1|1533.6|1537.49|1535.99|1535.1|1533.6|0
1588330200000|2020-05-01 10:50:00|1535.11|1533.61|1535.2|1533.7|1535.94|1534.44|1534.76|1533.26|0
1588330500000|2020-05-01 10:55:00|1535.18|1533.68|1536.28|1534.78|1536.33|1534.83|1534.86|1533.36|0
1588330800000|2020-05-01 11:00:00|1536.26|1534.76|1536.18|1534.68|1536.72|1535.22|1535.9|1534.4|0
1588331100000|2020-05-01 11:05:00|1536.19|1534.69|1535.4|1533.9|1536.38|1534.88|1534.22|1532.72|0
1588331400000|2020-05-01 11:10:00|1535.38|1533.88|1534.96|1533.46|1535.54|1534.04|1534.52|1533.02|0
1588331700000|2020-05-01 11:15:00|1534.95|1533.45|1534.66|1533.16|1535.54|1534.04|1534.34|1532.84|0
1588332000000|2020-05-01 11:20:00|1534.64|1533.14|1532.47|1530.97|1534.76|1533.26|1532.37|1530.87|0
1588332300000|2020-05-01 11:25:00|1532.46|1530.96|1532.8|1531.3|1533.24|1531.74|1532.13|1530.63|0
1588332600000|2020-05-01 11:30:00|1532.76|1531.26|1533.1|1531.6|1533.54|1532.04|1531.79|1530.29|0
1588332900000|2020-05-01 11:35:00|1533.12|1531.62|1533.78|1532.28|1533.78|1532.28|1533.1|1531.6|0
1588333200000|2020-05-01 11:40:00|1533.77|1532.27|1535.1|1533.6|1535.45|1533.95|1533.64|1532.14|0
1588333500000|2020-05-01 11:45:00|1535.11|1533.61|1536.08|1534.58|1536.72|1535.22|1534.96|1533.46|0
1588333800000|2020-05-01 11:50:00|1536.06|1534.56|1535.94|1534.44|1536.52|1535.02|1535.54|1534.04|0
1588334100000|2020-05-01 11:55:00|1535.92|1534.42|1535.54|1534.04|1535.94|1534.44|1534.96|1533.46|0
1588334400000|2020-05-01 12:00:00|1535.56|1534.06|1533.88|1532.38|1535.72|1534.22|1533.54|1532.04|0
1588334700000|2020-05-01 12:05:00|1533.9|1532.4|1535.1|1533.6|1535.54|1534.04|1533.54|1532.04|0
1588335000000|2020-05-01 12:10:00|1535.12|1533.62|1534.52|1533.02|1535.74|1534.24|1534.42|1532.92|0
1588335300000|2020-05-01 12:15:00|1534.5|1533|1533.54|1532.04|1534.66|1533.16|1533.44|1531.94|0
1588335600000|2020-05-01 12:20:00|1533.56|1532.06|1533.1|1531.6|1534.42|1532.92|1533|1531.5|0
1588335900000|2020-05-01 12:25:00|1533.12|1531.62|1534.52|1533.02|1534.66|1533.16|1532.9|1531.4|0
1588336200000|2020-05-01 12:30:00|1534.5|1533|1534.42|1532.92|1535.4|1533.9|1534.08|1532.58|0
1588336500000|2020-05-01 12:35:00|1534.44|1532.94|1534.26|1532.76|1535.1|1533.6|1533.64|1532.14|0
1588336800000|2020-05-01 12:40:00|1534.42|1532.92|1534.08|1532.58|1534.86|1533.36|1533.93|1532.43|0
1588337100000|2020-05-01 12:45:00|1534.06|1532.56|1534.22|1532.72|1535.64|1534.14|1533.64|1532.14|0
1588337400000|2020-05-01 12:50:00|1534.23|1532.73|1534.32|1532.82|1534.42|1532.92|1533.24|1531.74|0
1588337700000|2020-05-01 12:55:00|1534.34|1532.84|1534.58|1533.08|1535.1|1533.6|1533.98|1532.48|0
1588338000000|2020-05-01 13:00:00|1534.54|1533.04|1534.76|1533.26|1534.86|1533.36|1533.64|1532.14|0
1588338300000|2020-05-01 13:05:00|1534.7|1533.2|1534.86|1533.36|1535.4|1533.9|1533.98|1532.48|0
1588338600000|2020-05-01 13:10:00|1534.88|1533.38|1536.62|1535.12|1536.72|1535.22|1534.66|1533.16|0
1588338900000|2020-05-01 13:15:00|1536.63|1535.13|1538.49|1536.99|1538.89|1537.39|1536.38|1534.88|0
1588339200000|2020-05-01 13:20:00|1538.57|1537.07|1537.83|1536.33|1539.45|1537.95|1537.83|1536.33|0
1588339500000|2020-05-01 13:25:00|1537.85|1536.35|1537.85|1536.35|1538.17|1536.67|1537.16|1535.66|0
1588339800000|2020-05-01 13:30:00|1537.93|1536.43|1541.02|1539.52|1541.36|1539.86|1536.52|1535.02|0
1588340100000|2020-05-01 13:35:00|1541|1539.5|1535.85|1534.35|1541.12|1539.62|1535.75|1534.25|0
1588340400000|2020-05-01 13:40:00|1535.87|1534.37|1536.32|1534.82|1537.07|1535.57|1535.07|1533.57|0
1588340700000|2020-05-01 13:45:00|1536.33|1534.83|1537.49|1535.99|1537.53|1536.03|1535.65|1534.15|0
1588341000000|2020-05-01 13:50:00|1537.37|1535.87|1534.69|1533.19|1537.94|1536.44|1534.43|1532.93|0
1588341300000|2020-05-01 13:55:00|1534.97|1533.47|1537.17|1535.67|1537.5|1536|1534.87|1533.37|0
1588341600000|2020-05-01 14:00:00|1537.41|1535.91|1538.92|1537.42|1541.08|1539.58|1536.09|1534.59|0
1588341900000|2020-05-01 14:05:00|1538.94|1537.44|1538.68|1537.18|1540.78|1539.28|1538.1|1536.6|0
1588342200000|2020-05-01 14:10:00|1538.64|1537.14|1536.93|1535.43|1538.68|1537.18|1535.43|1533.93|0
1588342500000|2020-05-01 14:15:00|1536.91|1535.41|1534.53|1533.03|1537.73|1536.23|1534.33|1532.83|0
1588342800000|2020-05-01 14:20:00|1534.49|1532.99|1533.99|1532.49|1535.41|1533.91|1533.22|1531.72|0
1588343100000|2020-05-01 14:25:00|1534.01|1532.51|1536.73|1535.23|1536.93|1535.43|1533.99|1532.49|0
1588343400000|2020-05-01 14:30:00|1536.81|1535.31|1537.27|1535.77|1537.96|1536.46|1534.99|1533.49|0
1588343700000|2020-05-01 14:35:00|1537.31|1535.81|1538.56|1537.06|1539.66|1538.16|1537.17|1535.67|0
1588344000000|2020-05-01 14:40:00|1538.54|1537.04|1538.04|1536.54|1539.56|1538.06|1537.71|1536.21|0
1588344300000|2020-05-01 14:45:00|1538.02|1536.52|1539.88|1538.38|1540.42|1538.92|1537.39|1535.89|0
1588344600000|2020-05-01 14:50:00|1539.91|1538.41|1539|1537.5|1541.1|1539.6|1538.8|1537.3|0
1588344900000|2020-05-01 14:55:00|1539.02|1537.52|1538.52|1537.02|1540.66|1539.16|1538.02|1536.52|0
1588345200000|2020-05-01 15:00:00|1538.54|1537.04|1536.61|1535.11|1538.54|1537.04|1536.61|1535.11|0
1588345500000|2020-05-01 15:05:00|1536.59|1535.09|1536.95|1535.45|1537.15|1535.65|1535.73|1534.23|0
1588345800000|2020-05-01 15:10:00|1536.93|1535.43|1537.48|1535.98|1537.68|1536.18|1536.29|1534.79|0
1588346100000|2020-05-01 15:15:00|1537.46|1535.96|1534.75|1533.25|1537.48|1535.98|1534.75|1533.25|0
1588346400000|2020-05-01 15:20:00|1534.73|1533.23|1534.11|1532.61|1535.73|1534.23|1534.11|1532.61|0
1588346700000|2020-05-01 15:25:00|1534.13|1532.63|1533.1|1531.6|1534.75|1533.25|1533.1|1531.6|0
1588347000000|2020-05-01 15:30:00|1533.12|1531.62|1529.92|1528.42|1533.12|1531.62|1529.71|1528.21|0
1588347300000|2020-05-01 15:35:00|1529.94|1528.44|1531.84|1530.34|1531.88|1530.38|1529.82|1528.32|0
1588347600000|2020-05-01 15:40:00|1531.82|1530.32|1530.32|1528.82|1531.82|1530.32|1530.32|1528.82|0
1588347900000|2020-05-01 15:45:00|1530.33|1528.83|1527.34|1525.84|1530.47|1528.97|1527.15|1525.65|0
1588348200000|2020-05-01 15:50:00|1527.3|1525.8|1526.19|1524.69|1527.35|1525.85|1525.63|1524.13|0
1588348500000|2020-05-01 15:55:00|1526.21|1524.71|1526.97|1525.47|1527.07|1525.57|1525.21|1523.71|0
1588348800000|2020-05-01 16:00:00|1526.95|1525.45|1524.24|1522.74|1526.95|1525.45|1524.24|1522.74|0
1588349100000|2020-05-01 16:05:00|1524.22|1522.72|1525.63|1524.13|1526.43|1524.93|1524|1522.5|0
1588349400000|2020-05-01 16:10:00|1525.65|1524.15|1528.39|1526.89|1528.39|1526.89|1525.57|1524.07|0
1588349700000|2020-05-01 16:15:00|1528.41|1526.91|1526.93|1525.43|1528.49|1526.99|1526.73|1525.23|0
1588350000000|2020-05-01 16:20:00|1526.97|1525.47|1526.49|1524.99|1528.15|1526.65|1526.29|1524.79|0
1588350300000|2020-05-01 16:25:00|1526.47|1524.97|1525.83|1524.33|1527.17|1525.67|1525.83|1524.33|0
1588350600000|2020-05-01 16:30:00|1525.75|1524.25|1527.27|1525.77|1527.27|1525.77|1524.64|1523.14|0
1588350900000|2020-05-01 16:35:00|1527.29|1525.79|1525.31|1523.81|1527.37|1525.87|1525.17|1523.67|0
1588351200000|2020-05-01 16:40:00|1525.29|1523.79|1523.56|1522.06|1525.85|1524.35|1522.58|1521.08|0
1588351500000|2020-05-01 16:45:00|1523.57|1522.07|1525.38|1523.88|1525.71|1524.21|1523.56|1522.06|0
1588351800000|2020-05-01 16:50:00|1525.46|1523.96|1526.15|1524.65|1526.49|1524.99|1525.08|1523.58|0
1588352100000|2020-05-01 16:55:00|1526.17|1524.67|1525.91|1524.41|1526.69|1525.19|1525.61|1524.11|0
1588352400000|2020-05-01 17:00:00|1525.93|1524.43|1527.67|1526.17|1527.81|1526.31|1525.81|1524.31|0
1588352700000|2020-05-01 17:05:00|1527.65|1526.15|1526.25|1524.75|1527.81|1526.31|1526.25|1524.75|0
1588353000000|2020-05-01 17:10:00|1526.27|1524.77|1525.27|1523.77|1527.03|1525.53|1525.27|1523.77|0
1588353300000|2020-05-01 17:15:00|1525.3|1523.8|1524.16|1522.66|1525.91|1524.41|1523.52|1522.02|0
1588353600000|2020-05-01 17:20:00|1524.14|1522.64|1523.14|1521.64|1524.6|1523.1|1523.14|1521.64|0
1588353900000|2020-05-01 17:25:00|1523.16|1521.66|1527.17|1525.67|1527.37|1525.87|1523.16|1521.66|0
1588354200000|2020-05-01 17:30:00|1527.19|1525.69|1528.63|1527.13|1530.04|1528.54|1526.63|1525.13|0
1588354500000|2020-05-01 17:35:00|1528.61|1527.11|1527.31|1525.81|1528.63|1527.13|1527.21|1525.71|0
1588354800000|2020-05-01 17:40:00|1527.33|1525.83|1528.09|1526.59|1528.53|1527.03|1526.97|1525.47|0
1588355100000|2020-05-01 17:45:00|1528.1|1526.6|1527.11|1525.61|1528.14|1526.64|1526.03|1524.53|0
1588355400000|2020-05-01 17:50:00|1527.09|1525.59|1526.57|1525.07|1527.79|1526.29|1526.37|1524.87|0
1588355700000|2020-05-01 17:55:00|1526.59|1525.09|1527.79|1526.29|1527.79|1526.29|1526.57|1525.07|0
1588356000000|2020-05-01 18:00:00|1527.77|1526.27|1528.35|1526.85|1528.71|1527.21|1526.13|1524.63|0
1588356300000|2020-05-01 18:05:00|1528.27|1526.77|1527.67|1526.17|1529.01|1527.51|1527.35|1525.85|0
1588356600000|2020-05-01 18:10:00|1527.59|1526.09|1526.71|1525.21|1528.23|1526.73|1526.47|1524.97|0
1588356900000|2020-05-01 18:15:00|1526.73|1525.23|1529.27|1527.77|1529.37|1527.87|1526.73|1525.23|0
1588357200000|2020-05-01 18:20:00|1529.29|1527.79|1531.66|1530.16|1531.9|1530.4|1529.27|1527.77|0
1588357500000|2020-05-01 18:25:00|1531.68|1530.18|1532.51|1531.01|1533|1531.5|1531.12|1529.62|0
1588357800000|2020-05-01 18:30:00|1532.52|1531.02|1531.38|1529.88|1532.56|1531.06|1530.94|1529.44|0
1588358100000|2020-05-01 18:35:00|1531.4|1529.9|1532.12|1530.62|1532.46|1530.96|1530.94|1529.44|0
1588358400000|2020-05-01 18:40:00|1532.1|1530.6|1531.74|1530.24|1532.7|1531.2|1531.24|1529.74|0
1588358700000|2020-05-01 18:45:00|1531.73|1530.23|1531.84|1530.34|1532.62|1531.12|1531.2|1529.7|0
1588359000000|2020-05-01 18:50:00|1531.82|1530.32|1531.84|1530.34|1531.84|1530.34|1530.32|1528.82|0
1588359300000|2020-05-01 18:55:00|1531.88|1530.38|1532.52|1531.02|1532.82|1531.32|1531.4|1529.9|0
1588359600000|2020-05-01 19:00:00|1532.54|1531.04|1532|1530.5|1533.8|1532.3|1531.64|1530.14|0
1588359900000|2020-05-01 19:05:00|1532.08|1530.58|1532.73|1531.23|1533.06|1531.56|1531.3|1529.8|0
1588360200000|2020-05-01 19:10:00|1532.77|1531.27|1535.12|1533.62|1535.56|1534.06|1532.18|1530.68|0
1588360500000|2020-05-01 19:15:00|1535.1|1533.6|1535.16|1533.66|1536.23|1534.73|1534.92|1533.42|0
1588360800000|2020-05-01 19:20:00|1535.15|1533.65|1533.74|1532.24|1535.84|1534.34|1533.74|1532.24|0
1588361100000|2020-05-01 19:25:00|1533.72|1532.22|1532.86|1531.36|1533.74|1532.24|1532.12|1530.62|0
1588361400000|2020-05-01 19:30:00|1532.88|1531.38|1531.24|1529.74|1533.74|1532.24|1531|1529.5|0
1588361700000|2020-05-01 19:35:00|1531.22|1529.72|1532.32|1530.82|1532.52|1531.02|1530.46|1528.96|0
1588362000000|2020-05-01 19:40:00|1532.34|1530.84|1532.32|1530.82|1534.04|1532.54|1531.1|1529.6|0
1588362300000|2020-05-01 19:45:00|1532.3|1530.8|1533.78|1532.28|1534|1532.5|1530.12|1528.62|0
1588362600000|2020-05-01 19:50:00|1533.7|1532.2|1529.89|1528.39|1533.7|1532.2|1529.77|1528.27|0
1588362900000|2020-05-01 19:55:00|1529.97|1528.47|1535.15|1533.65|1535.39|1533.89|1529.97|1528.47|0
1588363200000|2020-05-01 20:00:00|1535.13|1533.63|1534.57|1533.07|1536.53|1535.03|1534.57|1533.07|0
1588363500000|2020-05-01 20:05:00|1534.59|1533.09|1535.31|1533.81|1535.41|1533.91|1534.47|1532.97|0
1588363800000|2020-05-01 20:10:00|1535.29|1533.79|1534.48|1532.98|1535.31|1533.81|1534.38|1532.88|0
1588364100000|2020-05-01 20:15:00|1534.46|1532.96|1534.42|1532.92|1534.58|1533.08|1534.3|1532.8|0
1588364400000|2020-05-01 20:20:00|1534.46|1532.96|1534.34|1532.84|1534.5|1533|1534.34|1532.84|0
1588364700000|2020-05-01 20:25:00|1534.38|1532.88|1534.3|1532.8|1534.38|1532.88|1534.22|1532.72|0
1588365000000|2020-05-01 20:30:00|1534.26|1532.76|1533.4|1531.9|1534.26|1532.76|1533.16|1531.66|0
1588365300000|2020-05-01 20:35:00|1533.42|1531.92|1532.82|1531.32|1533.5|1532|1532.52|1531.02|0
1588365600000|2020-05-01 20:40:00|1532.84|1531.34|1532.28|1530.78|1533.06|1531.56|1532.18|1530.68|0
1588365900000|2020-05-01 20:45:00|1532.3|1530.8|1532.72|1531.22|1532.82|1531.32|1532.18|1530.68|0
1588366200000|2020-05-01 20:50:00|1532.74|1531.24|1532.82|1531.32|1532.96|1531.46|1532.38|1530.88|0
1588366500000|2020-05-01 20:55:00|1532.8|1531.3|1532.66|1531.16|1533.94|1532.44|1532.38|1530.88|0
1588543200000|2020-05-03 22:00:00|1518.92|1517.42|1518.81|1517.31|1520.12|1518.62|1518.64|1517.14|0
1588543500000|2020-05-03 22:05:00|1518.85|1517.35|1519.6|1518.1|1521.01|1519.51|1518.85|1517.35|0
1588543800000|2020-05-03 22:10:00|1519.59|1518.09|1519.77|1518.27|1521.38|1519.88|1518.63|1517.13|0
1588544100000|2020-05-03 22:15:00|1519.78|1518.28|1518.87|1517.37|1520.14|1518.64|1517.69|1516.19|0
1588544400000|2020-05-03 22:20:00|1518.85|1517.35|1517.22|1515.72|1518.97|1517.47|1516.97|1515.47|0
1588544700000|2020-05-03 22:25:00|1517.24|1515.74|1515.97|1514.47|1517.85|1516.35|1514.68|1513.18|0
1588545000000|2020-05-03 22:30:00|1515.96|1514.46|1516.32|1514.82|1517.24|1515.74|1515.43|1513.93|0
1588545300000|2020-05-03 22:35:00|1516.34|1514.84|1513.99|1512.49|1516.42|1514.92|1513.64|1512.14|0
1588545600000|2020-05-03 22:40:00|1514|1512.5|1512.34|1510.84|1515.07|1513.57|1512.32|1510.82|0
1588545900000|2020-05-03 22:45:00|1512.35|1510.85|1513.07|1511.57|1513.37|1511.87|1511.8|1510.3|0
1588546200000|2020-05-03 22:50:00|1513.08|1511.58|1513.34|1511.84|1513.39|1511.89|1511.76|1510.26|0
1588546500000|2020-05-03 22:55:00|1513.33|1511.83|1515.11|1513.61|1515.31|1513.81|1513|1511.5|0
1588546800000|2020-05-03 23:00:00|1515.13|1513.63|1515.01|1513.51|1516.52|1515.02|1514.77|1513.27|0
1588547100000|2020-05-03 23:05:00|1514.99|1513.49|1517.12|1515.62|1517.17|1515.67|1513.11|1511.61|0
1588547400000|2020-05-03 23:10:00|1517.11|1515.61|1517.94|1516.44|1518.33|1516.83|1516.19|1514.69|0
1588547700000|2020-05-03 23:15:00|1517.96|1516.46|1518.38|1516.88|1519.06|1517.56|1517.6|1516.1|0
1588548000000|2020-05-03 23:20:00|1518.37|1516.87|1518.47|1516.97|1518.62|1517.12|1517.73|1516.23|0
1588548300000|2020-05-03 23:25:00|1518.45|1516.95|1518.37|1516.87|1518.96|1517.46|1517.83|1516.33|0
1588548600000|2020-05-03 23:30:00|1518.38|1516.88|1515.58|1514.08|1518.47|1516.97|1515.58|1514.08|0
1588548900000|2020-05-03 23:35:00|1515.57|1514.07|1515.56|1514.06|1515.63|1514.13|1514.26|1512.76|0
1588549200000|2020-05-03 23:40:00|1515.52|1514.02|1513.07|1511.57|1515.57|1514.07|1512.97|1511.47|0
1588549500000|2020-05-03 23:45:00|1513.08|1511.58|1513.62|1512.12|1513.76|1512.26|1512.2|1510.7|0
1588549800000|2020-05-03 23:50:00|1513.6|1512.1|1513.02|1511.52|1513.76|1512.26|1512.92|1511.42|0
1588550100000|2020-05-03 23:55:00|1513.01|1511.51|1513.66|1512.16|1514|1512.5|1512.97|1511.47|0
1588550400000|2020-05-04 00:00:00|1513.7|1512.2|1514.68|1513.18|1515.66|1514.16|1513.7|1512.2|0
1588550700000|2020-05-04 00:05:00|1514.69|1513.19|1514.53|1513.03|1515.41|1513.91|1514.09|1512.59|0
1588551000000|2020-05-04 00:10:00|1514.54|1513.04|1516.46|1514.96|1516.46|1514.96|1514.19|1512.69|0
1588551300000|2020-05-04 00:15:00|1516.48|1514.98|1516.68|1515.18|1518.44|1516.94|1511.82|1510.32|0
1588551600000|2020-05-04 00:20:00|1516.74|1515.24|1516.27|1514.77|1518.13|1516.63|1516.25|1514.75|0
1588551900000|2020-05-04 00:25:00|1516.28|1514.78|1515.69|1514.19|1516.99|1515.49|1515.21|1513.71|0
1588552200000|2020-05-04 00:30:00|1515.71|1514.21|1515.14|1513.64|1517.6|1516.1|1515.13|1513.63|0
1588552500000|2020-05-04 00:35:00|1515.13|1513.63|1514.58|1513.08|1516.15|1514.65|1514.56|1513.06|0
1588552800000|2020-05-04 00:40:00|1514.59|1513.09|1514.96|1513.46|1516.75|1515.25|1513.92|1512.42|0
1588553100000|2020-05-04 00:45:00|1514.97|1513.47|1513.85|1512.35|1516.33|1514.83|1512.99|1511.49|0
1588553400000|2020-05-04 00:50:00|1513.82|1512.32|1510.33|1508.83|1513.82|1512.32|1509.62|1508.12|0
1588553700000|2020-05-04 00:55:00|1510.32|1508.82|1512.64|1511.14|1512.68|1511.18|1509.36|1507.86|0
1588554000000|2020-05-04 01:00:00|1512.65|1511.15|1516.08|1514.58|1516.1|1514.6|1512.65|1511.15|0
1588554300000|2020-05-04 01:05:00|1516.1|1514.6|1516.14|1514.64|1517.61|1516.11|1516.08|1514.58|0
1588554600000|2020-05-04 01:10:00|1516.15|1514.65|1516.26|1514.76|1516.76|1515.26|1514.26|1512.76|0
1588554900000|2020-05-04 01:15:00|1516.25|1514.75|1518.76|1517.26|1519.27|1517.77|1515.52|1514.02|0
1588555200000|2020-05-04 01:20:00|1518.77|1517.27|1516.81|1515.31|1519.28|1517.78|1516.79|1515.29|0
1588555500000|2020-05-04 01:25:00|1516.82|1515.32|1519.2|1517.7|1519.2|1517.7|1516.81|1515.31|0
1588555800000|2020-05-04 01:30:00|1519.19|1517.69|1519.61|1518.11|1520.12|1518.62|1519.17|1517.67|0
1588556100000|2020-05-04 01:35:00|1519.6|1518.1|1518.76|1517.26|1519.89|1518.39|1518.27|1516.77|0
1588556400000|2020-05-04 01:40:00|1518.63|1517.13|1518.3|1516.8|1520.12|1518.62|1518.03|1516.53|0
1588556700000|2020-05-04 01:45:00|1518.31|1516.81|1517.89|1516.39|1518.78|1517.28|1516.85|1515.35|0
1588557000000|2020-05-04 01:50:00|1517.9|1516.4|1520.24|1518.74|1520.36|1518.86|1516.95|1515.45|0
1588557300000|2020-05-04 01:55:00|1520.25|1518.75|1520.26|1518.76|1521.22|1519.72|1520.21|1518.71|0
1588557600000|2020-05-04 02:00:00|1520.27|1518.77|1520.18|1518.68|1520.27|1518.77|1519.27|1517.77|0
1588557900000|2020-05-04 02:05:00|1520.17|1518.67|1518.83|1517.33|1520.19|1518.69|1518.78|1517.28|0
1588558200000|2020-05-04 02:10:00|1518.81|1517.31|1516.94|1515.44|1518.81|1517.31|1516.86|1515.36|0
1588558500000|2020-05-04 02:15:00|1516.93|1515.43|1518.35|1516.85|1518.84|1517.34|1516.43|1514.93|0
1588558800000|2020-05-04 02:20:00|1518.36|1516.86|1518.32|1516.82|1519.74|1518.24|1518.29|1516.79|0
1588559100000|2020-05-04 02:25:00|1518.33|1516.83|1520.19|1518.69|1520.66|1519.16|1518.32|1516.82|0
1588559400000|2020-05-04 02:30:00|1520.25|1518.75|1521.5|1520|1521.5|1520|1520.14|1518.64|0
1588559700000|2020-05-04 02:35:00|1521.48|1519.98|1521.59|1520.09|1521.62|1520.12|1520.99|1519.49|0
1588560000000|2020-05-04 02:40:00|1521.6|1520.1|1521.2|1519.7|1522.15|1520.65|1520.75|1519.25|0
1588560300000|2020-05-04 02:45:00|1521.19|1519.69|1521.19|1519.69|1521.22|1519.72|1520.27|1518.77|0
1588560600000|2020-05-04 02:50:00|1521.17|1519.67|1520.72|1519.22|1521.23|1519.73|1520.71|1519.21|0
1588560900000|2020-05-04 02:55:00|1520.71|1519.21|1519.47|1517.97|1520.74|1519.24|1518.94|1517.44|0
1588561200000|2020-05-04 03:00:00|1519.48|1517.98|1521.14|1519.64|1521.15|1519.65|1519.47|1517.97|0
1588561500000|2020-05-04 03:05:00|1521.13|1519.63|1522.41|1520.91|1524.31|1522.81|1519.63|1518.13|0
1588561800000|2020-05-04 03:10:00|1522.42|1520.92|1522.39|1520.89|1523.77|1522.27|1522.35|1520.85|0
1588562100000|2020-05-04 03:15:00|1522.4|1520.9|1521.89|1520.39|1522.42|1520.92|1521.43|1519.93|0
1588562400000|2020-05-04 03:20:00|1521.9|1520.4|1521.94|1520.44|1522.37|1520.87|1520.46|1518.96|0
1588562700000|2020-05-04 03:25:00|1521.93|1520.43|1521.01|1519.51|1522.45|1520.95|1521|1519.5|0
1588563000000|2020-05-04 03:30:00|1521.03|1519.53|1521.55|1520.05|1522.04|1520.54|1521.03|1519.53|0
1588563300000|2020-05-04 03:35:00|1521.56|1520.06|1522.57|1521.07|1523.02|1521.52|1521.35|1519.85|0
1588563600000|2020-05-04 03:40:00|1522.58|1521.08|1524.41|1522.91|1524.44|1522.94|1522.57|1521.07|0
1588563900000|2020-05-04 03:45:00|1524.42|1522.92|1524.54|1523.04|1525.97|1524.47|1524.39|1522.89|0
1588564200000|2020-05-04 03:50:00|1524.55|1523.05|1525.54|1524.04|1525.97|1524.47|1524.51|1523.01|0
1588564500000|2020-05-04 03:55:00|1525.47|1523.97|1524.13|1522.63|1526.02|1524.52|1523.79|1522.29|0
1588564800000|2020-05-04 04:00:00|1524.12|1522.62|1522.93|1521.43|1524.12|1522.62|1522.45|1520.95|0
1588565100000|2020-05-04 04:05:00|1522.79|1521.29|1523.81|1522.31|1524.38|1522.88|1522.49|1520.99|0
1588565400000|2020-05-04 04:10:00|1523.82|1522.32|1523.05|1521.55|1523.82|1522.32|1522.82|1521.32|0
1588565700000|2020-05-04 04:15:00|1523.04|1521.54|1520.63|1519.13|1523.06|1521.56|1520.16|1518.66|0
1588566000000|2020-05-04 04:20:00|1520.61|1519.11|1520.57|1519.07|1521.03|1519.53|1520.15|1518.65|0
1588566300000|2020-05-04 04:25:00|1520.56|1519.06|1518.52|1517.02|1521.99|1520.49|1518.52|1517.02|0
1588566600000|2020-05-04 04:30:00|1518.5|1517|1519.16|1517.66|1519.96|1518.46|1517.99|1516.49|0
1588566900000|2020-05-04 04:35:00|1518.94|1517.44|1519.4|1517.9|1519.82|1518.32|1518.85|1517.35|0
1588567200000|2020-05-04 04:40:00|1519.42|1517.92|1520.39|1518.89|1520.6|1519.1|1519.4|1517.9|0
1588567500000|2020-05-04 04:45:00|1520.37|1518.87|1521.84|1520.34|1521.85|1520.35|1520.37|1518.87|0
1588567800000|2020-05-04 04:50:00|1521.78|1520.28|1519.73|1518.23|1521.78|1520.28|1519.47|1517.97|0
1588568100000|2020-05-04 04:55:00|1519.74|1518.24|1519.97|1518.47|1521.19|1519.69|1519.52|1518.02|0
1588568400000|2020-05-04 05:00:00|1519.98|1518.48|1519|1517.5|1520.93|1519.43|1519|1517.5|0
1588568700000|2020-05-04 05:05:00|1519.01|1517.51|1519.85|1518.35|1519.87|1518.37|1519|1517.5|0
1588569000000|2020-05-04 05:10:00|1519.87|1518.37|1521.36|1519.86|1521.86|1520.36|1519.87|1518.37|0
1588569300000|2020-05-04 05:15:00|1521.37|1519.87|1521.74|1520.24|1521.97|1520.47|1520.55|1519.05|0
1588569600000|2020-05-04 05:20:00|1521.76|1520.26|1521.33|1519.83|1521.97|1520.47|1521.05|1519.55|0
1588569900000|2020-05-04 05:25:00|1521.32|1519.82|1521.32|1519.82|1521.89|1520.39|1520.38|1518.88|0
1588570200000|2020-05-04 05:30:00|1521.39|1519.89|1519.59|1518.09|1521.55|1520.05|1519.34|1517.84|0
1588570500000|2020-05-04 05:35:00|1519.6|1518.1|1519.03|1517.53|1521.27|1519.77|1519|1517.5|0
1588570800000|2020-05-04 05:40:00|1519.04|1517.54|1518.57|1517.07|1519.05|1517.55|1517.67|1516.17|0
1588571100000|2020-05-04 05:45:00|1518.5|1517|1519.11|1517.61|1520|1518.5|1518.1|1516.6|0
1588571400000|2020-05-04 05:50:00|1519.18|1517.68|1517.19|1515.69|1519.77|1518.27|1517.19|1515.69|0
1588571700000|2020-05-04 05:55:00|1517.06|1515.56|1517.72|1516.22|1518.64|1517.14|1515.01|1513.51|0
1588572000000|2020-05-04 06:00:00|1517.73|1516.23|1518.68|1517.18|1520.87|1519.37|1516.07|1514.57|0
1588572300000|2020-05-04 06:05:00|1518.54|1517.04|1522.07|1520.57|1524.42|1522.92|1518.21|1516.71|0
1588572600000|2020-05-04 06:10:00|1522.21|1520.71|1522.19|1520.69|1524.01|1522.51|1520.26|1518.76|0
1588572900000|2020-05-04 06:15:00|1522.18|1520.68|1520.7|1519.2|1522.18|1520.68|1519.85|1518.35|0
1588573200000|2020-05-04 06:20:00|1520.75|1519.25|1523.26|1521.76|1524.22|1522.72|1520.52|1519.02|0
1588573500000|2020-05-04 06:25:00|1523.33|1521.83|1522.39|1520.89|1524.18|1522.68|1522.37|1520.87|0
1588573800000|2020-05-04 06:30:00|1522.25|1520.75|1533.64|1532.14|1535.14|1533.64|1521.94|1520.44|433
1588574100000|2020-05-04 06:35:00|1533.52|1532.02|1530.52|1529.02|1536.64|1535.14|1530.52|1529.02|253
1588574400000|2020-05-04 06:40:00|1530.64|1529.14|1533.14|1531.64|1533.14|1531.64|1530.64|1529.14|52
1588574700000|2020-05-04 06:45:00|1533.02|1531.52|1530.89|1529.39|1534.77|1533.27|1530.89|1529.39|180
1588575000000|2020-05-04 06:50:00|1530.77|1529.27|1530.77|1529.27|1532.27|1530.77|1530.27|1528.77|147
1588575300000|2020-05-04 06:55:00|1531.17|1529.67|1531.63|1530.13|1533.87|1532.37|1530.7|1529.2|0
1588575600000|2020-05-04 07:00:00|1531.95|1530.45|1528.27|1527.77|1533.89|1533.39|1524.14|1523.64|8587
1588575900000|2020-05-04 07:05:00|1528.64|1528.14|1529.89|1529.39|1531.39|1530.89|1527.27|1526.77|4480
1588576200000|2020-05-04 07:10:00|1530.02|1529.52|1529.02|1528.52|1531.02|1530.52|1528.52|1528.02|3733
1588576500000|2020-05-04 07:15:00|1529.14|1528.64|1523.77|1523.27|1529.27|1528.77|1523.77|1523.27|2492
1588576800000|2020-05-04 07:20:00|1523.64|1523.14|1524.52|1524.02|1524.52|1524.02|1520.14|1519.64|3486
1588577100000|2020-05-04 07:25:00|1524.64|1524.14|1522.14|1521.64|1525.39|1524.89|1522.14|1521.64|1816
1588577400000|2020-05-04 07:30:00|1522.27|1521.77|1524.27|1523.77|1525.77|1525.27|1522.27|1521.77|2583
1588577700000|2020-05-04 07:35:00|1524.52|1524.02|1525.64|1525.14|1526.02|1525.52|1522.52|1522.02|1795
1588578000000|2020-05-04 07:40:00|1525.89|1525.39|1529.02|1528.52|1529.52|1529.02|1525.02|1524.52|1660
1588578300000|2020-05-04 07:45:00|1529.27|1528.77|1527.64|1527.14|1529.77|1529.27|1526.64|1526.14|1312
1588578600000|2020-05-04 07:50:00|1527.77|1527.27|1524.14|1523.64|1527.77|1527.27|1523.77|1523.27|1568
1588578900000|2020-05-04 07:55:00|1524.27|1523.77|1525.62|1525.12|1526.41|1525.91|1524.02|1523.52|1416
1588579200000|2020-05-04 08:00:00|1525.87|1525.37|1526.87|1526.37|1527.12|1526.62|1522.99|1522.49|2111
1588579500000|2020-05-04 08:05:00|1527.12|1526.62|1524.37|1523.87|1527.49|1526.99|1524.12|1523.62|1439
1588579800000|2020-05-04 08:10:00|1524.49|1523.99|1521.12|1520.62|1524.87|1524.37|1520.87|1520.37|1483
1588580100000|2020-05-04 08:15:00|1521.24|1520.74|1519.87|1519.37|1521.62|1521.12|1519.87|1519.37|1672
1588580400000|2020-05-04 08:20:00|1519.99|1519.49|1519.37|1518.87|1521.12|1520.62|1518.49|1517.99|1642
1588580700000|2020-05-04 08:25:00|1519.49|1518.99|1521.37|1520.87|1521.37|1520.87|1519.24|1518.74|1045
1588581000000|2020-05-04 08:30:00|1521.12|1520.62|1516.99|1516.49|1521.12|1520.62|1516.62|1516.12|1391
1588581300000|2020-05-04 08:35:00|1516.87|1516.37|1515.87|1515.37|1516.87|1516.37|1515.12|1514.62|1177
1588581600000|2020-05-04 08:40:00|1515.62|1515.12|1518.24|1517.74|1518.87|1518.37|1515.49|1514.99|1456
1588581900000|2020-05-04 08:45:00|1518.12|1517.62|1518.12|1517.62|1519.62|1519.12|1518.12|1517.62|788
1588582200000|2020-05-04 08:50:00|1518.24|1517.74|1515.87|1515.37|1518.24|1517.74|1515.37|1514.87|1148
1588582500000|2020-05-04 08:55:00|1515.74|1515.24|1514.74|1514.24|1515.99|1515.49|1514.37|1513.87|1048
1588582800000|2020-05-04 09:00:00|1514.87|1514.37|1511.49|1510.99|1514.99|1514.49|1511.49|1510.99|1276
1588583100000|2020-05-04 09:05:00|1511.37|1510.87|1511.37|1510.87|1512.87|1512.37|1510.87|1510.37|845
1588583400000|2020-05-04 09:10:00|1511.24|1510.74|1511.62|1511.12|1511.99|1511.49|1510.37|1509.87|1298
1588583700000|2020-05-04 09:15:00|1511.74|1511.24|1509.87|1509.37|1512.12|1511.62|1509.37|1508.87|1249
1588584000000|2020-05-04 09:20:00|1509.74|1509.24|1509.24|1508.74|1510.37|1509.87|1508.74|1508.24|816
1588584300000|2020-05-04 09:25:00|1509.12|1508.62|1510.12|1509.62|1510.62|1510.12|1508.74|1508.24|963
1588584600000|2020-05-04 09:30:00|1509.99|1509.49|1512.37|1511.87|1512.87|1512.37|1509.87|1509.37|889
1588584900000|2020-05-04 09:35:00|1512.24|1511.74|1511.87|1511.37|1513.37|1512.87|1511.87|1511.37|954
1588585200000|2020-05-04 09:40:00|1511.99|1511.49|1512.24|1511.74|1512.62|1512.12|1510.87|1510.37|636
1588585500000|2020-05-04 09:45:00|1512.12|1511.62|1513.37|1512.87|1513.62|1513.12|1511.87|1511.37|753
1588585800000|2020-05-04 09:50:00|1513.24|1512.74|1515.37|1514.87|1515.62|1515.12|1513.24|1512.74|695
1588586100000|2020-05-04 09:55:00|1515.12|1514.62|1514.12|1513.62|1515.12|1514.62|1513.12|1512.62|918
1588586400000|2020-05-04 10:00:00|1513.99|1513.49|1511.87|1511.37|1514.37|1513.87|1511.62|1511.12|632
1588586700000|2020-05-04 10:05:00|1511.74|1511.24|1512.12|1511.62|1512.87|1512.37|1511.37|1510.87|505
1588587000000|2020-05-04 10:10:00|1512.24|1511.74|1515.12|1514.62|1515.12|1514.62|1512.24|1511.74|568
1588587300000|2020-05-04 10:15:00|1515.24|1514.74|1518.62|1518.12|1518.87|1518.37|1515.24|1514.74|851
1588587600000|2020-05-04 10:20:00|1518.74|1518.24|1516.74|1516.24|1519.12|1518.62|1516.62|1516.12|532
1588587900000|2020-05-04 10:25:00|1516.87|1516.37|1515.87|1515.37|1517.12|1516.62|1515.37|1514.87|371
1588588200000|2020-05-04 10:30:00|1515.74|1515.24|1516.37|1515.87|1516.62|1516.12|1515.62|1515.12|465
1588588500000|2020-05-04 10:35:00|1516.24|1515.74|1515.62|1515.12|1516.37|1515.87|1515.37|1514.87|328
1588588800000|2020-05-04 10:40:00|1515.87|1515.37|1518.87|1518.37|1519.12|1518.62|1515.49|1514.99|900
1588589100000|2020-05-04 10:45:00|1518.62|1518.12|1519.37|1518.87|1519.49|1518.99|1517.74|1517.24|391
1588589400000|2020-05-04 10:50:00|1519.62|1519.12|1517.62|1517.12|1519.62|1519.12|1517.37|1516.87|422
1588589700000|2020-05-04 10:55:00|1517.37|1516.87|1516.62|1516.12|1517.49|1516.99|1516.24|1515.74|388
1588590000000|2020-05-04 11:00:00|1516.87|1516.37|1515.12|1514.62|1516.87|1516.37|1515.12|1514.62|520
1588590300000|2020-05-04 11:05:00|1514.99|1514.49|1515.12|1514.62|1515.87|1515.37|1514.62|1514.12|382
1588590600000|2020-05-04 11:10:00|1514.99|1514.49|1516.37|1515.87|1516.62|1516.12|1514.62|1514.12|419
1588590900000|2020-05-04 11:15:00|1516.24|1515.74|1516.87|1516.37|1517.37|1516.87|1515.62|1515.12|527
1588591200000|2020-05-04 11:20:00|1516.74|1516.24|1513.62|1513.12|1516.99|1516.49|1513.24|1512.74|1215
1588591500000|2020-05-04 11:25:00|1513.74|1513.24|1515.87|1515.37|1515.87|1515.37|1513.62|1513.12|1026
1588591800000|2020-05-04 11:30:00|1515.99|1515.49|1516.24|1515.74|1517.37|1516.87|1515.87|1515.37|578
1588592100000|2020-05-04 11:35:00|1516.12|1515.62|1516.37|1515.87|1516.87|1516.37|1515.74|1515.24|648
1588592400000|2020-05-04 11:40:00|1516.52|1516.02|1515.02|1514.52|1516.52|1516.02|1514.77|1514.27|3682
1588592700000|2020-05-04 11:45:00|1515.14|1514.64|1515.77|1515.27|1516.02|1515.52|1514.89|1514.39|473
1588593000000|2020-05-04 11:50:00|1515.64|1515.14|1517.52|1517.02|1517.77|1517.27|1514.77|1514.27|355
1588593300000|2020-05-04 11:55:00|1517.64|1517.14|1517.02|1516.52|1518.52|1518.02|1517.02|1516.52|557
1588593600000|2020-05-04 12:00:00|1516.77|1516.27|1515.27|1514.77|1516.77|1516.27|1514.52|1514.02|469
1588593900000|2020-05-04 12:05:00|1515.52|1515.02|1517.02|1516.52|1517.27|1516.77|1514.77|1514.27|479
1588594200000|2020-05-04 12:10:00|1517.27|1516.77|1518.77|1518.27|1519.52|1519.02|1517.02|1516.52|817
1588594500000|2020-05-04 12:15:00|1518.64|1518.14|1518.27|1517.77|1519.02|1518.52|1518.02|1517.52|357
1588594800000|2020-05-04 12:20:00|1518.14|1517.64|1519.77|1519.27|1519.77|1519.27|1518.02|1517.52|445
1588595100000|2020-05-04 12:25:00|1519.64|1519.14|1520.02|1519.52|1521.02|1520.52|1519.39|1518.89|951
1588595400000|2020-05-04 12:30:00|1520.14|1519.64|1519.27|1518.77|1520.27|1519.77|1519.27|1518.77|456
1588595700000|2020-05-04 12:35:00|1519.39|1518.89|1517.52|1517.02|1519.52|1519.02|1517.39|1516.89|633
1588596000000|2020-05-04 12:40:00|1517.77|1517.27|1517.52|1517.02|1518.77|1518.27|1517.14|1516.64|825
1588596300000|2020-05-04 12:45:00|1517.39|1516.89|1515.52|1515.02|1517.52|1517.02|1515.02|1514.52|560
1588596600000|2020-05-04 12:50:00|1515.64|1515.14|1513.77|1513.27|1516.02|1515.52|1513.77|1513.27|436
1588596900000|2020-05-04 12:55:00|1513.89|1513.39|1514.02|1513.52|1514.27|1513.77|1513.52|1513.02|404
1588597200000|2020-05-04 13:00:00|1513.89|1513.39|1511.02|1510.52|1515.02|1514.52|1511.02|1510.52|1159
1588597500000|2020-05-04 13:05:00|1510.77|1510.27|1510.77|1510.27|1511.27|1510.77|1510.02|1509.52|1034
1588597800000|2020-05-04 13:10:00|1510.89|1510.39|1515.02|1514.52|1515.77|1515.27|1510.77|1510.27|1515
1588598100000|2020-05-04 13:15:00|1514.89|1514.39|1513.27|1512.77|1515.14|1514.64|1513.27|1512.77|843
1588598400000|2020-05-04 13:20:00|1513.02|1512.52|1517.52|1517.02|1517.52|1517.02|1512.52|1512.02|1342
1588598700000|2020-05-04 13:25:00|1517.27|1516.77|1514.27|1513.77|1517.39|1516.89|1513.77|1513.27|788
1588599000000|2020-05-04 13:30:00|1514.52|1514.02|1514.39|1513.89|1515.14|1514.64|1512.64|1512.14|1134
1588599300000|2020-05-04 13:35:00|1514.52|1514.02|1512.02|1511.52|1514.52|1514.02|1511.52|1511.02|869
1588599600000|2020-05-04 13:40:00|1512.14|1511.64|1512.77|1512.27|1513.27|1512.77|1510.77|1510.27|1160
1588599900000|2020-05-04 13:45:00|1512.64|1512.14|1513.39|1512.89|1514.27|1513.77|1511.77|1511.27|958
1588600200000|2020-05-04 13:50:00|1513.27|1512.77|1516.27|1515.77|1516.27|1515.77|1512.52|1512.02|1792
1588600500000|2020-05-04 13:55:00|1516.14|1515.64|1515.52|1515.02|1516.64|1516.14|1515.39|1514.89|1447
1588600800000|2020-05-04 14:00:00|1515.64|1515.14|1517.27|1516.77|1518.77|1518.27|1514.77|1514.27|1784
1588601100000|2020-05-04 14:05:00|1517.52|1517.02|1515.27|1514.77|1518.02|1517.52|1515.14|1514.64|1171
1588601400000|2020-05-04 14:10:00|1515.52|1515.02|1516.77|1516.27|1517.52|1517.02|1515.27|1514.77|1662
1588601700000|2020-05-04 14:15:00|1516.52|1516.02|1519.02|1518.52|1520.02|1519.52|1516.52|1516.02|1809
1588602000000|2020-05-04 14:20:00|1518.89|1518.39|1514.27|1513.77|1518.89|1518.39|1514.27|1513.77|1515
1588602300000|2020-05-04 14:25:00|1514.39|1513.89|1516.39|1515.89|1517.02|1516.52|1513.52|1513.02|1361
1588602600000|2020-05-04 14:30:00|1516.27|1515.77|1515.52|1515.02|1516.27|1515.77|1514.39|1513.89|1726
1588602900000|2020-05-04 14:35:00|1515.64|1515.14|1519.02|1518.52|1519.02|1518.52|1515.52|1515.02|1157
1588603200000|2020-05-04 14:40:00|1518.77|1518.27|1518.52|1518.02|1519.52|1519.02|1517.02|1516.52|1042
1588603500000|2020-05-04 14:45:00|1518.39|1517.89|1518.02|1517.52|1519.02|1518.52|1516.52|1516.02|1046
1588603800000|2020-05-04 14:50:00|1517.89|1517.39|1517.77|1517.27|1518.77|1518.27|1515.77|1515.27|1087
1588604100000|2020-05-04 14:55:00|1517.52|1517.02|1513.77|1513.27|1518.27|1517.77|1513.77|1513.27|1038
1588604400000|2020-05-04 15:00:00|1514.02|1513.52|1513.57|1513.07|1515.02|1514.52|1513.25|1512.75|1555
1588604700000|2020-05-04 15:05:00|1513.44|1512.94|1511.59|1511.09|1514.82|1514.32|1511.47|1510.97|2065
1588605000000|2020-05-04 15:10:00|1511.72|1511.22|1513.22|1512.72|1515.72|1515.22|1511.72|1511.22|2403
1588605300000|2020-05-04 15:15:00|1513.34|1512.84|1512.72|1512.22|1514.72|1514.22|1512.72|1512.22|3652
1588605600000|2020-05-04 15:20:00|1512.59|1512.09|1508.84|1507.34|1512.59|1512.09|1505.72|1505.22|9058
1588605900000|2020-05-04 15:25:00|1508.82|1507.32|1504.79|1503.29|1509.26|1507.76|1504.16|1502.66|2623
1588606200000|2020-05-04 15:30:00|1504.73|1503.23|1507.22|1505.72|1509.84|1508.34|1503.7|1502.2|420
1588606500000|2020-05-04 15:35:00|1507.34|1505.84|1510.72|1509.22|1510.72|1509.22|1507.09|1505.59|3122
1588606800000|2020-05-04 15:40:00|1511.09|1509.59|1512.47|1510.97|1512.97|1511.47|1511.09|1509.59|90
1588607100000|2020-05-04 15:45:00|1512.72|1511.22|1511.97|1510.47|1512.84|1511.34|1511.47|1509.97|80
1588607400000|2020-05-04 15:50:00|1512.09|1510.59|1512.09|1510.59|1512.34|1510.84|1511.47|1509.97|13
1588607700000|2020-05-04 15:55:00|1511.97|1510.47|1512.34|1510.84|1512.84|1511.34|1511.97|1510.47|65
1588608000000|2020-05-04 16:00:00|1512.36|1510.86|1514.32|1512.82|1514.37|1512.87|1511.94|1510.44|0
1588608300000|2020-05-04 16:05:00|1514.31|1512.81|1514.17|1512.67|1515.26|1513.76|1513.19|1511.69|0
1588608600000|2020-05-04 16:10:00|1514.19|1512.69|1512.17|1510.67|1514.67|1513.17|1512.17|1510.67|0
1588608900000|2020-05-04 16:15:00|1512.19|1510.69|1512.74|1511.24|1513.24|1511.74|1512.11|1510.61|0
1588609200000|2020-05-04 16:20:00|1512.75|1511.25|1514.3|1512.8|1514.33|1512.83|1512.69|1511.19|0
1588609500000|2020-05-04 16:25:00|1514.32|1512.82|1514.58|1513.08|1515.67|1514.17|1514.29|1512.79|0
1588609800000|2020-05-04 16:30:00|1514.59|1513.09|1513.09|1511.59|1515.12|1513.62|1512.6|1511.1|0
1588610100000|2020-05-04 16:35:00|1513.11|1511.61|1511.03|1509.53|1513.58|1512.08|1510.95|1509.45|0
1588610400000|2020-05-04 16:40:00|1511.04|1509.54|1512.01|1510.51|1512.01|1510.51|1510.97|1509.47|0
1588610700000|2020-05-04 16:45:00|1512|1510.5|1511|1509.5|1512.48|1510.98|1510.99|1509.49|0
1588611000000|2020-05-04 16:50:00|1511.02|1509.52|1510.05|1508.55|1511.54|1510.04|1510.05|1508.55|0
1588611300000|2020-05-04 16:55:00|1510.03|1508.53|1509.33|1507.83|1510.14|1508.64|1509.14|1507.64|0
1588611600000|2020-05-04 17:00:00|1509.47|1507.97|1509.83|1508.33|1510.31|1508.81|1509.26|1507.76|0
1588611900000|2020-05-04 17:05:00|1509.9|1508.4|1510.72|1509.22|1510.73|1509.23|1509.77|1508.27|0
1588612200000|2020-05-04 17:10:00|1510.7|1509.2|1508.69|1507.19|1510.72|1509.22|1508.03|1506.53|0
1588612500000|2020-05-04 17:15:00|1508.7|1507.2|1507.78|1506.28|1509.2|1507.7|1506.16|1504.66|0
1588612800000|2020-05-04 17:20:00|1507.77|1506.27|1508.63|1507.13|1508.71|1507.21|1507.29|1505.79|0
1588613100000|2020-05-04 17:25:00|1508.48|1506.98|1509.11|1507.61|1509.22|1507.72|1508.22|1506.72|0
1588613400000|2020-05-04 17:30:00|1509.13|1507.63|1508.97|1507.47|1509.62|1508.12|1508.49|1506.99|0
1588613700000|2020-05-04 17:35:00|1508.95|1507.45|1508.47|1506.97|1509.45|1507.95|1508.45|1506.95|0
1588614000000|2020-05-04 17:40:00|1508.48|1506.98|1507.89|1506.39|1508.98|1507.48|1507.82|1506.32|0
1588614300000|2020-05-04 17:45:00|1507.92|1506.42|1508.53|1507.03|1508.99|1507.49|1507.46|1505.96|0
1588614600000|2020-05-04 17:50:00|1508.5|1507|1508.57|1507.07|1509.02|1507.52|1508.03|1506.53|0
1588614900000|2020-05-04 17:55:00|1508.59|1507.09|1508.3|1506.8|1509.31|1507.81|1508.29|1506.79|0
1588615200000|2020-05-04 18:00:00|1508.29|1506.79|1508.3|1506.8|1508.35|1506.85|1507.81|1506.31|0
1588615500000|2020-05-04 18:05:00|1508.28|1506.78|1508.17|1506.67|1508.78|1507.28|1508.17|1506.67|0
1588615800000|2020-05-04 18:10:00|1508.16|1506.66|1510.13|1508.63|1511.14|1509.64|1508.16|1506.66|0
1588616100000|2020-05-04 18:15:00|1510.15|1508.65|1510.84|1509.34|1510.87|1509.37|1509.88|1508.38|0
1588616400000|2020-05-04 18:20:00|1510.86|1509.36|1510.39|1508.89|1510.87|1509.37|1509.88|1508.38|0
1588616700000|2020-05-04 18:25:00|1510.45|1508.95|1509|1507.5|1510.84|1509.34|1508.92|1507.42|0
1588617000000|2020-05-04 18:30:00|1508.99|1507.49|1508.51|1507.01|1510.53|1509.03|1508.47|1506.97|0
1588617300000|2020-05-04 18:35:00|1508.53|1507.03|1505.89|1504.39|1508.75|1507.25|1505.88|1504.38|0
1588617600000|2020-05-04 18:40:00|1505.88|1504.38|1506.35|1504.85|1507.35|1505.85|1505.85|1504.35|0
1588617900000|2020-05-04 18:45:00|1506.33|1504.83|1509.84|1508.34|1509.84|1508.34|1506.32|1504.82|0
1588618200000|2020-05-04 18:50:00|1509.82|1508.32|1510.82|1509.32|1511.38|1509.88|1509.8|1508.3|0
1588618500000|2020-05-04 18:55:00|1510.81|1509.31|1511.92|1510.42|1512.42|1510.92|1510.78|1509.28|0
1588618800000|2020-05-04 19:00:00|1511.91|1510.41|1512.4|1510.9|1512.42|1510.92|1510.98|1509.48|0
1588619100000|2020-05-04 19:05:00|1512.41|1510.91|1513.25|1511.75|1513.25|1511.75|1511.84|1510.34|0
1588619400000|2020-05-04 19:10:00|1513.26|1511.76|1514.83|1513.33|1515.83|1514.33|1513.25|1511.75|0
1588619700000|2020-05-04 19:15:00|1514.53|1513.03|1515.52|1514.02|1516.15|1514.65|1514.51|1513.01|0
1588620000000|2020-05-04 19:20:00|1515.54|1514.04|1515.61|1514.11|1516.13|1514.63|1515.49|1513.99|0
1588620300000|2020-05-04 19:25:00|1515.59|1514.09|1517.15|1515.65|1517.23|1515.73|1515.03|1513.53|0
1588620600000|2020-05-04 19:30:00|1517.14|1515.64|1518.36|1516.86|1518.38|1516.88|1516.24|1514.74|0
1588620900000|2020-05-04 19:35:00|1518.38|1516.88|1517.09|1515.59|1518.61|1517.11|1517.06|1515.56|0
1588621200000|2020-05-04 19:40:00|1517.11|1515.61|1517.02|1515.52|1518.02|1516.52|1516.61|1515.11|0
1588621500000|2020-05-04 19:45:00|1517|1515.5|1517.74|1516.24|1517.75|1516.25|1516.47|1514.97|0
1588621800000|2020-05-04 19:50:00|1517.56|1516.06|1517.47|1515.97|1517.68|1516.18|1515.67|1514.17|0
1588622100000|2020-05-04 19:55:00|1517.48|1515.98|1520.55|1519.05|1521.36|1519.86|1517.44|1515.94|0
1588622400000|2020-05-04 20:00:00|1519.63|1518.13|1516.63|1515.13|1519.63|1518.13|1516.63|1515.13|0
1588622700000|2020-05-04 20:05:00|1516.65|1515.15|1516.69|1515.19|1517.23|1515.73|1516.25|1514.75|0
1588623000000|2020-05-04 20:10:00|1516.67|1515.17|1515.8|1514.3|1516.79|1515.29|1515.35|1513.85|0
1588623300000|2020-05-04 20:15:00|1515.82|1514.32|1516.03|1514.53|1516.03|1514.53|1515.82|1514.32|0
1588623600000|2020-05-04 20:20:00|1516.04|1514.54|1516.06|1514.56|1516.1|1514.6|1515.89|1514.39|0
1588623900000|2020-05-04 20:25:00|1516.02|1514.52|1516.04|1514.54|1516.06|1514.56|1515.85|1514.35|0
1588624200000|2020-05-04 20:30:00|1516.12|1514.62|1515.36|1513.86|1516.2|1514.7|1514.87|1513.37|0
1588624500000|2020-05-04 20:35:00|1515.34|1513.84|1515.93|1514.43|1516.21|1514.71|1514.79|1513.29|0
1588624800000|2020-05-04 20:40:00|1515.91|1514.41|1515.94|1514.44|1516.14|1514.64|1515.68|1514.18|0
1588625100000|2020-05-04 20:45:00|1515.96|1514.46|1516.14|1514.64|1516.38|1514.88|1515.94|1514.44|0
1588625400000|2020-05-04 20:50:00|1516.12|1514.62|1516.66|1515.16|1516.76|1515.26|1515.94|1514.44|0
1588625700000|2020-05-04 20:55:00|1516.68|1515.18|1516.73|1515.23|1517|1515.5|1516.56|1515.06|0
1588626000000|2020-05-04 21:00:00|1516.77|1515.27|1516.5|1515|1516.77|1515.27|1516.37|1514.87|0
1588626300000|2020-05-04 21:05:00|1516.49|1514.99|1516.43|1514.93|1516.51|1515.01|1516.35|1514.85|0
1588626600000|2020-05-04 21:10:00|1516.39|1514.89|1516.45|1514.95|1516.49|1514.99|1516.37|1514.87|0
1588626900000|2020-05-04 21:15:00|1516.41|1514.91|1516.57|1515.07|1516.57|1515.07|1516.37|1514.87|0
1588627200000|2020-05-04 21:20:00|1516.49|1514.99|1516.49|1514.99|1516.57|1515.07|1516.37|1514.87|0
1588627500000|2020-05-04 21:25:00|1516.53|1515.03|1516.42|1514.92|1516.53|1515.03|1516.25|1514.75|0
1588627800000|2020-05-04 21:30:00|1516.5|1515|1516.38|1514.88|1516.5|1515|1516.34|1514.84|0
1588628100000|2020-05-04 21:35:00|1516.5|1515|1516.54|1515.04|1516.54|1515.04|1516.38|1514.88|0
1588628400000|2020-05-04 21:40:00|1516.58|1515.08|1516.46|1514.96|1516.78|1515.28|1516.46|1514.96|0
1588628700000|2020-05-04 21:45:00|1516.42|1514.92|1516.62|1515.12|1516.66|1515.16|1516.38|1514.88|0
1588629000000|2020-05-04 21:50:00|1516.42|1514.92|1516.46|1514.96|1516.62|1515.12|1516.3|1514.8|0
1588629300000|2020-05-04 21:55:00|1516.5|1515|1516.14|1514.64|1516.5|1515|1516.14|1514.64|0
1588629600000|2020-05-04 22:00:00|1516.24|1514.74|1517.91|1516.41|1518.17|1516.67|1515.6|1514.1|0
1588629900000|2020-05-04 22:05:00|1517.93|1516.43|1517.67|1516.17|1518.01|1516.51|1517.23|1515.73|0
1588630200000|2020-05-04 22:10:00|1517.66|1516.16|1517.57|1516.07|1517.91|1516.41|1517.13|1515.63|0
1588630500000|2020-05-04 22:15:00|1517.55|1516.05|1518.11|1516.61|1518.17|1516.67|1517.47|1515.97|0
1588630800000|2020-05-04 22:20:00|1518.1|1516.6|1519.1|1517.6|1519.2|1517.7|1518.06|1516.56|0
1588631100000|2020-05-04 22:25:00|1519.09|1517.59|1519.16|1517.66|1519.3|1517.8|1518.56|1517.06|0
1588631400000|2020-05-04 22:30:00|1519.18|1517.68|1519.62|1518.12|1519.86|1518.36|1519.18|1517.68|0
1588631700000|2020-05-04 22:35:00|1519.6|1518.1|1518.09|1516.59|1519.6|1518.1|1518.04|1516.54|0
1588632000000|2020-05-04 22:40:00|1518.1|1516.6|1518.14|1516.64|1518.54|1517.04|1518.09|1516.59|0
1588632300000|2020-05-04 22:45:00|1518.17|1516.67|1517.11|1515.61|1518.39|1516.89|1517.01|1515.51|0
1588632600000|2020-05-04 22:50:00|1517.09|1515.59|1516.77|1515.27|1517.21|1515.71|1516.57|1515.07|0
1588632900000|2020-05-04 22:55:00|1516.76|1515.26|1517.19|1515.69|1517.45|1515.95|1516.57|1515.07|0
1588633200000|2020-05-04 23:00:00|1517.11|1515.61|1517.31|1515.81|1517.36|1515.86|1516.33|1514.83|0
1588633500000|2020-05-04 23:05:00|1517.29|1515.79|1517.31|1515.81|1517.65|1516.15|1517.21|1515.71|0
1588633800000|2020-05-04 23:10:00|1517.29|1515.79|1517.75|1516.25|1517.99|1516.49|1517.21|1515.71|0
1588634100000|2020-05-04 23:15:00|1517.73|1516.23|1517.11|1515.61|1517.75|1516.25|1517.01|1515.51|0
1588634400000|2020-05-04 23:20:00|1517.1|1515.6|1517.75|1516.25|1517.75|1516.25|1517.01|1515.51|0
1588634700000|2020-05-04 23:25:00|1517.77|1516.27|1517.31|1515.81|1517.99|1516.49|1517.31|1515.81|0
1588635000000|2020-05-04 23:30:00|1517.32|1515.82|1517.75|1516.25|1518.09|1516.59|1517.32|1515.82|0
1588635300000|2020-05-04 23:35:00|1517.74|1516.24|1517.89|1516.39|1517.99|1516.49|1517.65|1516.15|0
1588635600000|2020-05-04 23:40:00|1517.9|1516.4|1517.99|1516.49|1518.19|1516.69|1517.89|1516.39|0
1588635900000|2020-05-04 23:45:00|1517.97|1516.47|1517.99|1516.49|1518.19|1516.69|1517.55|1516.05|0
1588636200000|2020-05-04 23:50:00|1517.97|1516.47|1518.19|1516.69|1518.19|1516.69|1517.6|1516.1|0
1588636500000|2020-05-04 23:55:00|1518.21|1516.71|1519.14|1517.64|1519.14|1517.64|1518.21|1516.71|0
1588636800000|2020-05-05 00:00:00|1519.16|1517.66|1521.65|1520.15|1522.06|1520.56|1519.16|1517.66|0
1588637100000|2020-05-05 00:05:00|1521.66|1520.16|1520.42|1518.92|1521.7|1520.2|1520.22|1518.72|0
1588637400000|2020-05-05 00:10:00|1520.4|1518.9|1520.86|1519.36|1521.31|1519.81|1519.98|1518.48|0
1588637700000|2020-05-05 00:15:00|1520.87|1519.37|1521.02|1519.52|1522.3|1520.8|1520.76|1519.26|0
1588638000000|2020-05-05 00:20:00|1521.01|1519.51|1520.73|1519.23|1521.02|1519.52|1519.78|1518.28|0
1588638300000|2020-05-05 00:25:00|1520.72|1519.22|1521.66|1520.16|1522.08|1520.58|1520.72|1519.22|0
1588638600000|2020-05-05 00:30:00|1521.65|1520.15|1520.78|1519.28|1521.69|1520.19|1520.28|1518.78|0
1588638900000|2020-05-05 00:35:00|1520.79|1519.29|1521.02|1519.52|1521.51|1520.01|1520.78|1519.28|0
1588639200000|2020-05-05 00:40:00|1520.96|1519.46|1521.8|1520.3|1522.27|1520.77|1520.33|1518.83|0
1588639500000|2020-05-05 00:45:00|1521.79|1520.29|1522.02|1520.52|1522.3|1520.8|1521.78|1520.28|0
1588639800000|2020-05-05 00:50:00|1521.8|1520.3|1522.28|1520.78|1522.3|1520.8|1521.38|1519.88|0
1588640100000|2020-05-05 00:55:00|1522.27|1520.77|1523.98|1522.48|1523.98|1522.48|1521.83|1520.33|0
1588640400000|2020-05-05 01:00:00|1524.05|1522.55|1524.15|1522.65|1524.49|1522.99|1523.65|1522.15|0
1588640700000|2020-05-05 01:05:00|1524.16|1522.66|1524.68|1523.18|1524.68|1523.18|1523.68|1522.18|0
1588641000000|2020-05-05 01:10:00|1524.73|1523.23|1524.57|1523.07|1525.62|1524.12|1524.57|1523.07|0
1588641300000|2020-05-05 01:15:00|1524.58|1523.08|1523.61|1522.11|1525.5|1524|1523.58|1522.08|0
1588641600000|2020-05-05 01:20:00|1523.62|1522.12|1525.06|1523.56|1525.06|1523.56|1523.61|1522.11|0
1588641900000|2020-05-05 01:25:00|1525.08|1523.58|1524.1|1522.6|1525.09|1523.59|1524.1|1522.6|0
1588642200000|2020-05-05 01:30:00|1524.12|1522.62|1524.2|1522.7|1525.12|1523.62|1523.86|1522.36|0
1588642500000|2020-05-05 01:35:00|1524.21|1522.71|1526.32|1524.82|1527.03|1525.53|1524.21|1522.71|0
1588642800000|2020-05-05 01:40:00|1526.33|1524.83|1526.81|1525.31|1527.06|1525.56|1526.07|1524.57|0
1588643100000|2020-05-05 01:45:00|1527.03|1525.53|1527.03|1525.53|1527.04|1525.54|1526.03|1524.53|0
1588643400000|2020-05-05 01:50:00|1527.06|1525.56|1528|1526.5|1528.48|1526.98|1527.06|1525.56|0
1588643700000|2020-05-05 01:55:00|1528.02|1526.52|1527.76|1526.26|1528.5|1527|1527.51|1526.01|0
1588644000000|2020-05-05 02:00:00|1527.82|1526.32|1527.54|1526.04|1527.98|1526.48|1527.5|1526|0
1588644300000|2020-05-05 02:05:00|1527.53|1526.03|1525.67|1524.17|1527.55|1526.05|1525.66|1524.16|0
1588644600000|2020-05-05 02:10:00|1525.68|1524.18|1526.09|1524.59|1526.37|1524.87|1525.68|1524.18|0
1588644900000|2020-05-05 02:15:00|1526.1|1524.6|1526.14|1524.64|1526.59|1525.09|1526.07|1524.57|0
1588645200000|2020-05-05 02:20:00|1526.16|1524.66|1526.61|1525.11|1527.09|1525.59|1525.65|1524.15|0
1588645500000|2020-05-05 02:25:00|1526.64|1525.14|1526.14|1524.64|1526.64|1525.14|1525.65|1524.15|0
1588645800000|2020-05-05 02:30:00|1526.16|1524.66|1526.16|1524.66|1526.44|1524.94|1525.72|1524.22|0
1588646100000|2020-05-05 02:35:00|1526.17|1524.67|1525.66|1524.16|1526.17|1524.67|1525.21|1523.71|0
1588646400000|2020-05-05 02:40:00|1525.68|1524.18|1524.68|1523.18|1525.68|1524.18|1524.45|1522.95|0
1588646700000|2020-05-05 02:45:00|1524.69|1523.19|1524.17|1522.67|1524.7|1523.2|1523.71|1522.21|0
1588647000000|2020-05-05 02:50:00|1524.16|1522.66|1524.22|1522.72|1524.22|1522.72|1523.26|1521.76|0
1588647300000|2020-05-05 02:55:00|1524.23|1522.73|1524.25|1522.75|1524.67|1523.17|1523.71|1522.21|0
1588647600000|2020-05-05 03:00:00|1524.23|1522.73|1523.8|1522.3|1524.73|1523.23|1523.32|1521.82|0
1588647900000|2020-05-05 03:05:00|1523.81|1522.31|1523.76|1522.26|1523.81|1522.31|1523.27|1521.77|0
1588648200000|2020-05-05 03:10:00|1523.69|1522.19|1523.7|1522.2|1523.75|1522.25|1522.75|1521.25|0
1588648500000|2020-05-05 03:15:00|1523.69|1522.19|1524.21|1522.71|1524.21|1522.71|1523.47|1521.97|0
1588648800000|2020-05-05 03:20:00|1524.23|1522.73|1524.51|1523.01|1524.76|1523.26|1524.21|1522.71|0
1588649100000|2020-05-05 03:25:00|1524.48|1522.98|1524.24|1522.74|1524.71|1523.21|1523.76|1522.26|0
1588649400000|2020-05-05 03:30:00|1524.31|1522.81|1523.73|1522.23|1524.47|1522.97|1523.72|1522.22|0
1588649700000|2020-05-05 03:35:00|1523.74|1522.24|1522.25|1520.75|1523.74|1522.24|1522.23|1520.73|0
1588650000000|2020-05-05 03:40:00|1522.26|1520.76|1523.18|1521.68|1523.23|1521.73|1522.22|1520.72|0
1588650300000|2020-05-05 03:45:00|1523.19|1521.69|1523.19|1521.69|1523.2|1521.7|1522.72|1521.22|0
1588650600000|2020-05-05 03:50:00|1523.18|1521.68|1522.73|1521.23|1523.18|1521.68|1522.7|1521.2|0
1588650900000|2020-05-05 03:55:00|1522.74|1521.24|1522.71|1521.21|1523.21|1521.71|1522.71|1521.21|0
1588651200000|2020-05-05 04:00:00|1522.7|1521.2|1524.56|1523.06|1524.56|1523.06|1522.7|1521.2|0
1588651500000|2020-05-05 04:05:00|1524.57|1523.07|1524.58|1523.08|1524.59|1523.09|1524.08|1522.58|0
1588651800000|2020-05-05 04:10:00|1524.56|1523.06|1526.1|1524.6|1526.1|1524.6|1524.35|1522.85|0
1588652100000|2020-05-05 04:15:00|1526.09|1524.59|1525.64|1524.14|1526.1|1524.6|1525.59|1524.09|0
1588652400000|2020-05-05 04:20:00|1525.62|1524.12|1524.73|1523.23|1525.64|1524.14|1524.67|1523.17|0
1588652700000|2020-05-05 04:25:00|1524.75|1523.25|1524.77|1523.27|1524.89|1523.39|1524.68|1523.18|0
1588653000000|2020-05-05 04:30:00|1524.78|1523.28|1524.53|1523.03|1524.79|1523.29|1523.83|1522.33|0
1588653300000|2020-05-05 04:35:00|1524.54|1523.04|1524.62|1523.12|1524.78|1523.28|1524.13|1522.63|0
1588653600000|2020-05-05 04:40:00|1524.64|1523.14|1525.18|1523.68|1525.2|1523.7|1524.61|1523.11|0
1588653900000|2020-05-05 04:45:00|1525.17|1523.67|1524.61|1523.11|1525.17|1523.67|1524.6|1523.1|0
1588654200000|2020-05-05 04:50:00|1524.6|1523.1|1526.05|1524.55|1526.05|1524.55|1524.6|1523.1|0
1588654500000|2020-05-05 04:55:00|1526.19|1524.69|1526.57|1525.07|1527.56|1526.06|1526.07|1524.57|0
1588654800000|2020-05-05 05:00:00|1526.56|1525.06|1527.05|1525.55|1527.06|1525.56|1526.52|1525.02|0
1588655100000|2020-05-05 05:05:00|1527.06|1525.56|1526.72|1525.22|1527.11|1525.61|1526.5|1525|0
1588655400000|2020-05-05 05:10:00|1526.71|1525.21|1526.71|1525.21|1527.45|1525.95|1526.25|1524.75|0
1588655700000|2020-05-05 05:15:00|1526.7|1525.2|1526.27|1524.77|1527.2|1525.7|1526.19|1524.69|0
1588656000000|2020-05-05 05:20:00|1526.28|1524.78|1526.69|1525.19|1526.72|1525.22|1525.77|1524.27|0
1588656300000|2020-05-05 05:25:00|1526.68|1525.18|1526.3|1524.8|1526.8|1525.3|1525.84|1524.34|0
1588656600000|2020-05-05 05:30:00|1526.31|1524.81|1525.35|1523.85|1526.79|1525.29|1525.35|1523.85|0
1588656900000|2020-05-05 05:35:00|1525.37|1523.87|1525.27|1523.77|1525.75|1524.25|1524.86|1523.36|0
1588657200000|2020-05-05 05:40:00|1525.28|1523.78|1525.77|1524.27|1525.82|1524.32|1525.27|1523.77|0
1588657500000|2020-05-05 05:45:00|1525.78|1524.28|1525.67|1524.17|1525.78|1524.28|1525.2|1523.7|0
1588657800000|2020-05-05 05:50:00|1525.68|1524.18|1525.73|1524.23|1525.73|1524.23|1525.2|1523.7|0
1588658100000|2020-05-05 05:55:00|1525.74|1524.24|1524.78|1523.28|1525.77|1524.27|1524.78|1523.28|0
1588658400000|2020-05-05 06:00:00|1524.81|1523.31|1528.11|1526.61|1528.64|1527.14|1523.35|1521.85|0
1588658700000|2020-05-05 06:05:00|1528.1|1526.6|1527.74|1526.24|1528.21|1526.71|1525.77|1524.27|0
1588659000000|2020-05-05 06:10:00|1527.75|1526.25|1528.05|1526.55|1529.58|1528.08|1527.25|1525.75|0
1588659300000|2020-05-05 06:15:00|1528.06|1526.56|1527.75|1526.25|1528.07|1526.57|1526.58|1525.08|0
1588659600000|2020-05-05 06:20:00|1527.76|1526.26|1525.38|1523.88|1527.76|1526.26|1525.15|1523.65|0
1588659900000|2020-05-05 06:25:00|1525.4|1523.9|1525.39|1523.89|1525.87|1524.37|1524.83|1523.33|0
1588660200000|2020-05-05 06:30:00|1525.41|1523.91|1523.47|1521.97|1525.9|1524.4|1523.09|1521.59|30
1588660500000|2020-05-05 06:35:00|1523.34|1521.84|1524.72|1523.22|1525.22|1523.72|1523.34|1521.84|14
1588660800000|2020-05-05 06:40:00|1524.84|1523.34|1524.47|1522.97|1525.09|1523.59|1524.47|1522.97|14
1588661100000|2020-05-05 06:45:00|1524.59|1523.09|1524.97|1523.47|1525.22|1523.72|1524.22|1522.72|29
1588661400000|2020-05-05 06:50:00|1525.22|1523.72|1525.59|1524.09|1525.97|1524.47|1525.09|1523.59|23
1588661700000|2020-05-05 06:55:00|1525.22|1523.72|1527.07|1525.57|1527.09|1525.59|1524.27|1522.77|0
1588662000000|2020-05-05 07:00:00|1527.06|1525.56|1523.47|1522.97|1527.07|1525.97|1519.59|1519.09|4491
1588662300000|2020-05-05 07:05:00|1523.34|1522.84|1527.72|1527.22|1527.72|1527.22|1521.72|1521.22|2591
1588662600000|2020-05-05 07:10:00|1527.84|1527.34|1528.09|1527.59|1529.22|1528.72|1524.72|1524.22|3238
1588662900000|2020-05-05 07:15:00|1528.22|1527.72|1526.97|1526.47|1529.47|1528.97|1525.47|1524.97|1995
1588663200000|2020-05-05 07:20:00|1527.22|1526.72|1526.72|1526.22|1528.97|1528.47|1526.72|1526.22|1820
1588663500000|2020-05-05 07:25:00|1526.97|1526.47|1525.59|1525.09|1527.09|1526.59|1524.47|1523.97|1355
1588663800000|2020-05-05 07:30:00|1525.72|1525.22|1529.72|1529.22|1530.22|1529.72|1525.72|1525.22|2474
1588664100000|2020-05-05 07:35:00|1529.84|1529.34|1528.34|1527.84|1529.97|1529.47|1527.09|1526.59|1945
1588664400000|2020-05-05 07:40:00|1528.18|1527.68|1530.06|1529.56|1530.81|1530.31|1528.06|1527.56|1469
1588664700000|2020-05-05 07:45:00|1530.18|1529.68|1530.56|1530.06|1532.06|1531.56|1529.06|1528.56|2090
1588665000000|2020-05-05 07:50:00|1530.68|1530.18|1530.56|1530.06|1532.56|1532.06|1530.06|1529.56|1349
1588665300000|2020-05-05 07:55:00|1530.43|1529.93|1531.56|1531.06|1531.81|1531.31|1530.18|1529.68|960
1588665600000|2020-05-05 08:00:00|1531.31|1530.81|1530.31|1529.81|1531.81|1531.31|1530.18|1529.68|930
1588665900000|2020-05-05 08:05:00|1530.43|1529.93|1532.56|1532.06|1532.56|1532.06|1530.31|1529.81|875
1588666200000|2020-05-05 08:10:00|1532.43|1531.93|1530.06|1529.56|1534.31|1533.81|1530.06|1529.56|1834
1588666500000|2020-05-05 08:15:00|1529.93|1529.43|1525.56|1525.06|1529.93|1529.43|1524.81|1524.31|3696
1588666800000|2020-05-05 08:20:00|1525.43|1524.93|1531.18|1530.68|1531.56|1531.06|1524.81|1524.31|1670
1588667100000|2020-05-05 08:25:00|1531.06|1530.56|1529.31|1528.81|1532.93|1532.43|1529.31|1528.81|1590
1588667400000|2020-05-05 08:30:00|1529.43|1528.93|1526.43|1525.93|1530.31|1529.81|1524.81|1524.31|1360
1588667700000|2020-05-05 08:35:00|1526.31|1525.81|1526.43|1525.93|1528.18|1527.68|1525.81|1525.31|1272
1588668000000|2020-05-05 08:40:00|1526.31|1525.81|1523.93|1523.43|1526.31|1525.81|1521.18|1520.68|1975
1588668300000|2020-05-05 08:45:00|1524.06|1523.56|1518.56|1518.06|1524.43|1523.93|1518.31|1517.81|1517
1588668600000|2020-05-05 08:50:00|1518.43|1517.93|1518.31|1517.81|1521.31|1520.81|1517.31|1516.81|1981
1588668900000|2020-05-05 08:55:00|1518.06|1517.56|1515.81|1515.31|1518.81|1518.31|1515.31|1514.81|1643
1588669200000|2020-05-05 09:00:00|1515.93|1515.43|1518.31|1517.81|1521.56|1521.06|1515.56|1515.06|2000
1588669500000|2020-05-05 09:05:00|1518.18|1517.68|1522.68|1522.18|1522.93|1522.43|1518.06|1517.56|1330
1588669800000|2020-05-05 09:10:00|1522.56|1522.06|1520.81|1520.31|1522.93|1522.43|1520.56|1520.06|882
1588670100000|2020-05-05 09:15:00|1520.56|1520.06|1523.31|1522.81|1524.56|1524.06|1520.31|1519.81|1561
1588670400000|2020-05-05 09:20:00|1523.18|1522.68|1521.56|1521.06|1523.56|1523.06|1520.06|1519.56|684
1588670700000|2020-05-05 09:25:00|1521.31|1520.81|1521.18|1520.68|1522.81|1522.31|1520.06|1519.56|519
1588671000000|2020-05-05 09:30:00|1521.31|1520.81|1522.31|1521.81|1522.81|1522.31|1520.81|1520.31|724
1588671300000|2020-05-05 09:35:00|1522.43|1521.93|1522.56|1522.06|1523.06|1522.56|1521.18|1520.68|362
1588671600000|2020-05-05 09:40:00|1522.43|1521.93|1524.06|1523.56|1524.31|1523.81|1522.31|1521.81|449
1588671900000|2020-05-05 09:45:00|1523.93|1523.43|1525.68|1525.18|1527.06|1526.56|1523.93|1523.43|1324
1588672200000|2020-05-05 09:50:00|1525.81|1525.31|1525.81|1525.31|1528.06|1527.56|1525.56|1525.06|697
1588672500000|2020-05-05 09:55:00|1525.68|1525.18|1526.56|1526.06|1526.81|1526.31|1524.93|1524.43|552
1588672800000|2020-05-05 10:00:00|1526.81|1526.31|1528.56|1528.06|1528.81|1528.31|1526.43|1525.93|606
1588673100000|2020-05-05 10:05:00|1528.43|1527.93|1527.81|1527.31|1528.81|1528.31|1527.31|1526.81|458
1588673400000|2020-05-05 10:10:00|1527.68|1527.18|1526.06|1525.56|1528.68|1528.18|1525.56|1525.06|691
1588673700000|2020-05-05 10:15:00|1525.81|1525.31|1527.06|1526.56|1527.31|1526.81|1525.31|1524.81|443
1588674000000|2020-05-05 10:20:00|1527.18|1526.68|1525.31|1524.81|1527.56|1527.06|1525.31|1524.81|433
1588674300000|2020-05-05 10:25:00|1525.43|1524.93|1525.56|1525.06|1526.93|1526.43|1525.06|1524.56|542
1588674600000|2020-05-05 10:30:00|1525.43|1524.93|1525.56|1525.06|1525.93|1525.43|1523.56|1523.06|658
1588674900000|2020-05-05 10:35:00|1525.68|1525.18|1524.68|1524.18|1525.81|1525.31|1523.81|1523.31|528
1588675200000|2020-05-05 10:40:00|1524.56|1524.06|1525.43|1524.93|1526.06|1525.56|1524.31|1523.81|435
1588675500000|2020-05-05 10:45:00|1525.56|1525.06|1525.18|1524.68|1526.06|1525.56|1524.68|1524.18|299
1588675800000|2020-05-05 10:50:00|1525.06|1524.56|1526.43|1525.93|1526.81|1526.31|1524.81|1524.31|356
1588676100000|2020-05-05 10:55:00|1526.31|1525.81|1527.06|1526.56|1527.06|1526.56|1525.31|1524.81|358
1588676400000|2020-05-05 11:00:00|1526.81|1526.31|1526.81|1526.31|1528.93|1528.43|1526.56|1526.06|457
1588676700000|2020-05-05 11:05:00|1526.68|1526.18|1526.81|1526.31|1526.81|1526.31|1525.43|1524.93|268
1588677000000|2020-05-05 11:10:00|1526.68|1526.18|1527.43|1526.93|1527.81|1527.31|1526.31|1525.81|393
1588677300000|2020-05-05 11:15:00|1527.56|1527.06|1526.43|1525.93|1527.68|1527.18|1526.06|1525.56|578
1588677600000|2020-05-05 11:20:00|1526.56|1526.06|1525.81|1525.31|1527.56|1527.06|1525.43|1524.93|615
1588677900000|2020-05-05 11:25:00|1525.68|1525.18|1526.81|1526.31|1526.81|1526.31|1525.43|1524.93|2546
1588678200000|2020-05-05 11:30:00|1527.06|1526.56|1527.06|1526.56|1527.81|1527.31|1526.81|1526.31|348
1588678500000|2020-05-05 11:35:00|1526.93|1526.43|1527.06|1526.56|1527.43|1526.93|1526.56|1526.06|359
1588678800000|2020-05-05 11:40:00|1527.18|1526.68|1527.81|1527.31|1527.81|1527.31|1526.43|1525.93|608
1588679100000|2020-05-05 11:45:00|1527.93|1527.43|1528.31|1527.81|1528.56|1528.06|1526.81|1526.31|667
1588679400000|2020-05-05 11:50:00|1528.43|1527.93|1529.31|1528.81|1529.93|1529.43|1528.31|1527.81|401
1588679700000|2020-05-05 11:55:00|1529.06|1528.56|1528.81|1528.31|1529.81|1529.31|1528.81|1528.31|959
1588680000000|2020-05-05 12:00:00|1528.93|1528.43|1531.56|1531.06|1531.56|1531.06|1528.43|1527.93|608
1588680300000|2020-05-05 12:05:00|1531.31|1530.81|1532.81|1532.31|1533.06|1532.56|1531.31|1530.81|847
1588680600000|2020-05-05 12:10:00|1532.93|1532.43|1532.81|1532.31|1533.56|1533.06|1532.56|1532.06|816
1588680900000|2020-05-05 12:15:00|1532.56|1532.06|1532.06|1531.56|1533.81|1533.31|1531.93|1531.43|1465
1588681200000|2020-05-05 12:20:00|1531.93|1531.43|1532.56|1532.06|1532.81|1532.31|1531.81|1531.31|441
1588681500000|2020-05-05 12:25:00|1532.68|1532.18|1530.56|1530.06|1532.81|1532.31|1529.81|1529.31|3543
1588681800000|2020-05-05 12:30:00|1530.43|1529.93|1530.56|1530.06|1531.68|1531.18|1530.18|1529.68|528
1588682100000|2020-05-05 12:35:00|1530.68|1530.18|1529.86|1529.36|1530.81|1530.31|1529.02|1528.52|358
1588682400000|2020-05-05 12:40:00|1529.98|1529.48|1530.61|1530.11|1531.11|1530.61|1529.73|1529.23|323
1588682700000|2020-05-05 12:45:00|1530.48|1529.98|1529.36|1528.86|1530.86|1530.36|1529.11|1528.61|437
1588683000000|2020-05-05 12:50:00|1529.48|1528.98|1529.61|1529.11|1530.11|1529.61|1528.61|1528.11|689
1588683300000|2020-05-05 12:55:00|1529.48|1528.98|1530.11|1529.61|1530.86|1530.36|1528.86|1528.36|504
1588683600000|2020-05-05 13:00:00|1530.23|1529.73|1529.23|1528.73|1530.36|1529.86|1527.48|1526.98|793
1588683900000|2020-05-05 13:05:00|1529.11|1528.61|1530.23|1529.73|1530.36|1529.86|1528.36|1527.86|474
1588684200000|2020-05-05 13:10:00|1530.36|1529.86|1529.98|1529.48|1530.73|1530.23|1528.61|1528.11|3585
1588684500000|2020-05-05 13:15:00|1529.86|1529.36|1529.23|1528.73|1530.36|1529.86|1528.36|1527.86|494
1588684800000|2020-05-05 13:20:00|1529.11|1528.61|1529.36|1528.86|1529.86|1529.36|1528.73|1528.23|422
1588685100000|2020-05-05 13:25:00|1529.48|1528.98|1531.11|1530.61|1531.11|1530.61|1529.36|1528.86|474
1588685400000|2020-05-05 13:30:00|1531.23|1530.73|1532.48|1531.98|1533.36|1532.86|1529.36|1528.86|1172
1588685700000|2020-05-05 13:35:00|1532.61|1532.11|1531.86|1531.36|1533.11|1532.61|1531.61|1531.11|769
1588686000000|2020-05-05 13:40:00|1531.98|1531.48|1531.95|1531.45|1532.48|1531.98|1530.57|1530.07|730
1588686300000|2020-05-05 13:45:00|1532.07|1531.57|1532.7|1532.2|1533.2|1532.7|1529.95|1529.45|892
1588686600000|2020-05-05 13:50:00|1532.57|1532.07|1533.2|1532.7|1534.2|1533.7|1532.45|1531.95|1649
1588686900000|2020-05-05 13:55:00|1533.07|1532.57|1536.95|1536.45|1537.7|1537.2|1532.95|1532.45|1558
1588687200000|2020-05-05 14:00:00|1537.07|1536.57|1535.7|1535.2|1537.45|1536.95|1535.57|1535.07|1981
1588687500000|2020-05-05 14:05:00|1535.57|1535.07|1535.2|1534.7|1535.82|1535.32|1533.7|1533.2|1768
1588687800000|2020-05-05 14:10:00|1534.8|1534.3|1533.3|1532.8|1534.8|1534.3|1532.67|1532.17|1367
1588688100000|2020-05-05 14:15:00|1533.17|1532.67|1534.55|1534.05|1535.05|1534.55|1533.17|1532.67|989
1588688400000|2020-05-05 14:20:00|1534.67|1534.17|1531.8|1531.3|1534.92|1534.42|1531.8|1531.3|1276
1588688700000|2020-05-05 14:25:00|1531.92|1531.42|1531.55|1531.05|1532.3|1531.8|1530.42|1529.92|1404
1588689000000|2020-05-05 14:30:00|1531.42|1530.92|1532.8|1532.3|1532.8|1532.3|1531.05|1530.55|1238
1588689300000|2020-05-05 14:35:00|1532.92|1532.42|1534.05|1533.55|1534.05|1533.55|1532.55|1532.05|816
1588689600000|2020-05-05 14:40:00|1533.8|1533.3|1532.8|1532.3|1535.05|1534.55|1531.05|1530.55|4040
1588689900000|2020-05-05 14:45:00|1532.67|1532.17|1530.8|1530.3|1533.55|1533.05|1530.3|1529.8|2124
1588690200000|2020-05-05 14:50:00|1530.92|1530.42|1532.55|1532.05|1532.8|1532.3|1530.3|1529.8|1886
1588690500000|2020-05-05 14:55:00|1532.67|1532.17|1533.05|1532.55|1533.55|1533.05|1532.3|1531.8|1432
1588690800000|2020-05-05 15:00:00|1532.92|1532.42|1533.55|1533.05|1534.05|1533.55|1532.3|1531.8|1349
1588691100000|2020-05-05 15:05:00|1533.3|1532.8|1534.3|1533.8|1535.3|1534.8|1532.92|1532.42|1471
1588691400000|2020-05-05 15:10:00|1534.42|1533.92|1534.67|1534.17|1534.8|1534.3|1533.42|1532.92|1805
1588691700000|2020-05-05 15:15:00|1534.55|1534.05|1536.05|1535.55|1536.05|1535.55|1532.55|1532.05|1940
1588692000000|2020-05-05 15:20:00|1536.17|1535.67|1539.73|1538.23|1539.8|1539.3|1535.8|1535.3|3935
1588692300000|2020-05-05 15:25:00|1539.72|1538.22|1538.11|1536.61|1539.85|1538.35|1537.89|1536.39|2310
1588692600000|2020-05-05 15:30:00|1538.25|1536.75|1540.55|1539.05|1541.3|1539.8|1538.12|1536.62|527
1588692900000|2020-05-05 15:35:00|1540.3|1538.8|1539.55|1538.05|1540.8|1539.3|1539.3|1537.8|214
1588693200000|2020-05-05 15:40:00|1539.67|1538.17|1540.17|1538.67|1541.3|1539.8|1539.67|1538.17|81
1588693500000|2020-05-05 15:45:00|1539.92|1538.42|1539.42|1537.92|1540.17|1538.67|1539.17|1537.67|28
1588693800000|2020-05-05 15:50:00|1539.3|1537.8|1538.92|1537.42|1539.3|1537.8|1538.92|1537.42|11
1588694100000|2020-05-05 15:55:00|1539.05|1537.55|1540.3|1538.8|1540.3|1538.8|1538.92|1537.42|23
1588694400000|2020-05-05 16:00:00|1540.31|1538.81|1540.82|1539.32|1541.66|1540.16|1540.3|1538.8|0
1588694700000|2020-05-05 16:05:00|1540.81|1539.31|1541.45|1539.95|1541.94|1540.44|1540.81|1539.31|0
1588695000000|2020-05-05 16:10:00|1541.46|1539.96|1541.78|1540.28|1542.32|1540.82|1541.43|1539.93|0
1588695300000|2020-05-05 16:15:00|1541.79|1540.29|1542.25|1540.75|1543.17|1541.67|1541.77|1540.27|0
1588695600000|2020-05-05 16:20:00|1542.26|1540.76|1541.28|1539.78|1542.74|1541.24|1540.82|1539.32|0
1588695900000|2020-05-05 16:25:00|1541.3|1539.8|1540.43|1538.93|1541.33|1539.83|1540.23|1538.73|0
1588696200000|2020-05-05 16:30:00|1540.44|1538.94|1539.52|1538.02|1540.96|1539.46|1539.52|1538.02|0
1588696500000|2020-05-05 16:35:00|1539.53|1538.03|1538.4|1536.9|1539.53|1538.03|1538.39|1536.89|0
1588696800000|2020-05-05 16:40:00|1538.42|1536.92|1537|1535.5|1538.42|1536.92|1536.91|1535.41|0
1588697100000|2020-05-05 16:45:00|1536.99|1535.49|1536.66|1535.16|1537.55|1536.05|1536.66|1535.16|0
1588697400000|2020-05-05 16:50:00|1536.67|1535.17|1536.56|1535.06|1537.27|1535.77|1535.74|1534.24|0
1588697700000|2020-05-05 16:55:00|1536.55|1535.05|1536.01|1534.51|1536.56|1535.06|1535.96|1534.46|0
1588698000000|2020-05-05 17:00:00|1535.99|1534.49|1535.52|1534.02|1537.04|1535.54|1535.5|1534|0
1588698300000|2020-05-05 17:05:00|1535.53|1534.03|1536.01|1534.51|1536.02|1534.52|1534.96|1533.46|0
1588698600000|2020-05-05 17:10:00|1536.02|1534.52|1535.6|1534.1|1536.52|1535.02|1535.45|1533.95|0
1588698900000|2020-05-05 17:15:00|1535.58|1534.08|1536.02|1534.52|1537.02|1535.52|1535.57|1534.07|0
1588699200000|2020-05-05 17:20:00|1536.01|1534.51|1535.95|1534.45|1536.43|1534.93|1535.42|1533.92|0
1588699500000|2020-05-05 17:25:00|1535.96|1534.46|1537.07|1535.57|1537.09|1535.59|1535.96|1534.46|0
1588699800000|2020-05-05 17:30:00|1537.09|1535.59|1538.02|1536.52|1538.03|1536.53|1537.05|1535.55|0
1588700100000|2020-05-05 17:35:00|1538.01|1536.51|1537.49|1535.99|1538.04|1536.54|1537.46|1535.96|0
1588700400000|2020-05-05 17:40:00|1537.52|1536.02|1537.95|1536.45|1538.01|1536.51|1537.01|1535.51|0
1588700700000|2020-05-05 17:45:00|1537.96|1536.46|1537.96|1536.46|1538.42|1536.92|1537.48|1535.98|0
1588701000000|2020-05-05 17:50:00|1538.4|1536.9|1538.87|1537.37|1538.89|1537.39|1537.88|1536.38|0
1588701300000|2020-05-05 17:55:00|1538.86|1537.36|1538.33|1536.83|1538.89|1537.39|1537.85|1536.35|0
1588701600000|2020-05-05 18:00:00|1538.31|1536.81|1537.73|1536.23|1538.33|1536.83|1537.22|1535.72|0
1588701900000|2020-05-05 18:05:00|1537.72|1536.22|1537.76|1536.26|1538.26|1536.76|1537.25|1535.75|0
1588702200000|2020-05-05 18:10:00|1537.74|1536.24|1539.28|1537.78|1539.31|1537.81|1537.26|1535.76|0
1588702500000|2020-05-05 18:15:00|1539.27|1537.77|1538.82|1537.32|1539.28|1537.78|1538.31|1536.81|0
1588702800000|2020-05-05 18:20:00|1538.83|1537.33|1538.34|1536.84|1539.31|1537.81|1538.28|1536.78|0
1588703100000|2020-05-05 18:25:00|1538.33|1536.83|1538.79|1537.29|1538.84|1537.34|1538.33|1536.83|0
1588703400000|2020-05-05 18:30:00|1538.76|1537.26|1536.83|1535.33|1538.85|1537.35|1536.36|1534.86|0
1588703700000|2020-05-05 18:35:00|1536.84|1535.34|1536.46|1534.96|1537.79|1536.29|1536.45|1534.95|0
1588704000000|2020-05-05 18:40:00|1536.45|1534.95|1536.66|1535.16|1536.99|1535.49|1535.53|1534.03|0
1588704300000|2020-05-05 18:45:00|1536.67|1535.17|1537.19|1535.69|1537.19|1535.69|1536.15|1534.65|0
1588704600000|2020-05-05 18:50:00|1537.2|1535.7|1538.13|1536.63|1538.16|1536.66|1537.2|1535.7|0
1588704900000|2020-05-05 18:55:00|1538.12|1536.62|1538.75|1537.25|1539.18|1537.68|1538.12|1536.62|0
1588705200000|2020-05-05 19:00:00|1538.73|1537.23|1538.18|1536.68|1538.73|1537.23|1537.69|1536.19|0
1588705500000|2020-05-05 19:05:00|1538.2|1536.7|1538.63|1537.13|1538.68|1537.18|1537.65|1536.15|0
1588705800000|2020-05-05 19:10:00|1538.6|1537.1|1538.61|1537.11|1539.11|1537.61|1538.12|1536.62|0
1588706100000|2020-05-05 19:15:00|1538.6|1537.1|1532.49|1530.99|1538.6|1537.1|1532.02|1530.52|0
1588706400000|2020-05-05 19:20:00|1532.47|1530.97|1532.51|1531.01|1533.02|1531.52|1531.4|1529.9|0
1588706700000|2020-05-05 19:25:00|1532.57|1531.07|1529.94|1528.44|1533.5|1532|1529.19|1527.69|0
1588707000000|2020-05-05 19:30:00|1529.92|1528.42|1527.63|1526.13|1530.95|1529.45|1527.1|1525.6|0
1588707300000|2020-05-05 19:35:00|1527.61|1526.11|1525.23|1523.73|1528.05|1526.55|1524.44|1522.94|0
1588707600000|2020-05-05 19:40:00|1525.21|1523.71|1527.07|1525.57|1527.52|1526.02|1523.69|1522.19|0
1588707900000|2020-05-05 19:45:00|1527.06|1525.56|1527.21|1525.71|1527.49|1525.99|1525.42|1523.92|0
1588708200000|2020-05-05 19:50:00|1527.3|1525.8|1530.56|1529.06|1531.63|1530.13|1527.3|1525.8|0
1588708500000|2020-05-05 19:55:00|1530.53|1529.03|1526.74|1525.24|1530.53|1529.03|1526.68|1525.18|0
1588708800000|2020-05-05 20:00:00|1526.78|1525.28|1525.39|1523.89|1526.93|1525.43|1524.95|1523.45|0
1588709100000|2020-05-05 20:05:00|1525.37|1523.87|1526.17|1524.67|1526.73|1525.23|1524.76|1523.26|0
1588709400000|2020-05-05 20:10:00|1526.19|1524.69|1526.34|1524.84|1526.71|1525.21|1525.39|1523.89|0
1588709700000|2020-05-05 20:15:00|1526.42|1524.92|1525.94|1524.44|1526.56|1525.06|1525.94|1524.44|0
1588710000000|2020-05-05 20:20:00|1525.9|1524.4|1525.7|1524.2|1525.98|1524.48|1525.58|1524.08|0
1588710300000|2020-05-05 20:25:00|1525.76|1524.26|1525.8|1524.3|1525.88|1524.38|1525.64|1524.14|0
1588710600000|2020-05-05 20:30:00|1525.7|1524.2|1524.34|1522.84|1526.24|1524.74|1523.8|1522.3|0
1588710900000|2020-05-05 20:35:00|1524.32|1522.82|1525.41|1523.91|1525.75|1524.25|1524.24|1522.74|0
1588711200000|2020-05-05 20:40:00|1525.39|1523.89|1524.69|1523.19|1525.41|1523.91|1524.67|1523.17|0
1588711500000|2020-05-05 20:45:00|1524.71|1523.21|1526.05|1524.55|1526.21|1524.71|1524.45|1522.95|0
1588711800000|2020-05-05 20:50:00|1525.97|1524.47|1525.77|1524.27|1526.07|1524.57|1525.33|1523.83|0
1588712100000|2020-05-05 20:55:00|1525.75|1524.25|1526.95|1525.45|1526.95|1525.45|1525.66|1524.16|0
1588712400000|2020-05-05 21:00:00|1526.91|1525.41|1527.76|1526.26|1527.76|1526.26|1526.43|1524.93|0
1588712700000|2020-05-05 21:05:00|1527.64|1526.14|1528.41|1526.91|1528.45|1526.95|1527.32|1525.82|0
1588713000000|2020-05-05 21:10:00|1528.61|1527.11|1529.84|1528.34|1529.84|1528.34|1528.49|1526.99|0
1588713300000|2020-05-05 21:15:00|1529.8|1528.3|1530.59|1529.09|1530.59|1529.09|1529.8|1528.3|0
1588713600000|2020-05-05 21:20:00|1530.63|1529.13|1530.11|1528.61|1530.67|1529.17|1529.94|1528.44|0
1588713900000|2020-05-05 21:25:00|1530.07|1528.57|1529.5|1528|1530.11|1528.61|1529.5|1528|0
1588714200000|2020-05-05 21:30:00|1529.42|1527.92|1529.26|1527.76|1529.42|1527.92|1529.22|1527.72|0
1588714500000|2020-05-05 21:35:00|1529.22|1527.72|1529.1|1527.6|1529.22|1527.72|1529.06|1527.56|0
1588714800000|2020-05-05 21:40:00|1529.06|1527.56|1528.66|1527.16|1529.06|1527.56|1528.62|1527.12|0
1588715100000|2020-05-05 21:45:00|1528.7|1527.2|1528.6|1527.1|1528.7|1527.2|1528.52|1527.02|0
1588715400000|2020-05-05 21:50:00|1528.56|1527.06|1528.17|1526.67|1528.56|1527.06|1528.13|1526.63|0
1588715700000|2020-05-05 21:55:00|1528.09|1526.59|1526.53|1525.03|1528.1|1526.6|1526.49|1524.99|0
1588716000000|2020-05-05 22:00:00|1526.43|1524.93|1528.57|1527.07|1528.71|1527.21|1524.83|1523.33|0
1588716300000|2020-05-05 22:05:00|1528.59|1527.09|1528.91|1527.41|1529.5|1528|1528.27|1526.77|0
1588716600000|2020-05-05 22:10:00|1528.93|1527.43|1528.89|1527.39|1529.25|1527.75|1528.71|1527.21|0
1588716900000|2020-05-05 22:15:00|1528.81|1527.31|1529.89|1528.39|1530.44|1528.94|1528.81|1527.31|0
1588717200000|2020-05-05 22:20:00|1529.91|1528.41|1529.24|1527.74|1530.24|1528.74|1529.14|1527.64|0
1588717500000|2020-05-05 22:25:00|1529.22|1527.72|1528.9|1527.4|1529.34|1527.84|1528.7|1527.2|0
1588717800000|2020-05-05 22:30:00|1528.92|1527.42|1529.28|1527.78|1529.62|1528.12|1528.5|1527|0
1588718100000|2020-05-05 22:35:00|1529.29|1527.79|1528.2|1526.7|1529.62|1528.12|1527.76|1526.26|0
1588718400000|2020-05-05 22:40:00|1528.22|1526.72|1528.3|1526.8|1528.64|1527.14|1527.42|1525.92|0
1588718700000|2020-05-05 22:45:00|1528.31|1526.81|1528.74|1527.24|1529.08|1527.58|1528.31|1526.81|0
1588719000000|2020-05-05 22:50:00|1528.76|1527.26|1530.07|1528.57|1530.17|1528.67|1528.76|1527.26|0
1588719300000|2020-05-05 22:55:00|1530.08|1528.58|1531.75|1530.25|1531.87|1530.37|1529.82|1528.32|0
1588719600000|2020-05-05 23:00:00|1531.76|1530.26|1531.09|1529.59|1531.89|1530.39|1531.05|1529.55|0
1588719900000|2020-05-05 23:05:00|1531.07|1529.57|1529.84|1528.34|1531.19|1529.69|1529.64|1528.14|0
1588720200000|2020-05-05 23:10:00|1529.86|1528.36|1529.74|1528.24|1530.73|1529.23|1529.64|1528.14|0
1588720500000|2020-05-05 23:15:00|1529.72|1528.22|1530.19|1528.69|1530.34|1528.84|1529.64|1528.14|0
1588720800000|2020-05-05 23:20:00|1530.17|1528.67|1529.64|1528.14|1530.19|1528.69|1529.64|1528.14|0
1588721100000|2020-05-05 23:25:00|1529.63|1528.13|1529.94|1528.44|1530.29|1528.79|1529.59|1528.09|0
1588721400000|2020-05-05 23:30:00|1529.96|1528.46|1531.07|1529.57|1531.17|1529.67|1529.94|1528.44|0
1588721700000|2020-05-05 23:35:00|1531.06|1529.56|1530.39|1528.89|1531.07|1529.57|1530.29|1528.79|0
1588722000000|2020-05-05 23:40:00|1530.41|1528.91|1530.09|1528.59|1530.63|1529.13|1529.99|1528.49|0
1588722300000|2020-05-05 23:45:00|1530.1|1528.6|1530.14|1528.64|1530.19|1528.69|1529.4|1527.9|0
1588722600000|2020-05-05 23:50:00|1530.13|1528.63|1530.09|1528.59|1530.29|1528.79|1529.74|1528.24|0
1588722900000|2020-05-05 23:55:00|1530.06|1528.56|1530.09|1528.59|1530.09|1528.59|1529.64|1528.14|0
1588723200000|2020-05-06 00:00:00|1530.11|1528.61|1529.94|1528.44|1530.19|1528.69|1528.66|1527.16|0
1588723500000|2020-05-06 00:05:00|1529.92|1528.42|1527.44|1525.94|1529.92|1528.42|1527.34|1525.84|0
1588723800000|2020-05-06 00:10:00|1527.4|1525.9|1527.14|1525.64|1527.54|1526.04|1526.45|1524.95|0
1588724100000|2020-05-06 00:15:00|1527.12|1525.62|1525.42|1523.92|1527.81|1526.31|1524.98|1523.48|0
1588724400000|2020-05-06 00:20:00|1525.43|1523.93|1525.34|1523.84|1526.77|1525.27|1524.44|1522.94|0
1588724700000|2020-05-06 00:25:00|1525.41|1523.91|1525.45|1523.95|1527.18|1525.68|1525.21|1523.71|0
1588725000000|2020-05-06 00:30:00|1525.39|1523.89|1526.18|1524.68|1526.68|1525.18|1524.71|1523.21|0
1588725300000|2020-05-06 00:35:00|1526.17|1524.67|1527.67|1526.17|1527.67|1526.17|1525.73|1524.23|0
1588725600000|2020-05-06 00:40:00|1527.65|1526.15|1526.27|1524.77|1527.65|1526.15|1525.74|1524.24|0
1588725900000|2020-05-06 00:45:00|1526.28|1524.78|1527.19|1525.69|1527.22|1525.72|1526.24|1524.74|0
1588726200000|2020-05-06 00:50:00|1527.17|1525.67|1521.38|1519.88|1527.17|1525.67|1521.38|1519.88|0
1588726500000|2020-05-06 00:55:00|1521.39|1519.89|1522.07|1520.57|1522.3|1520.8|1520.76|1519.26|0
1588726800000|2020-05-06 01:00:00|1522.08|1520.58|1521.25|1519.75|1523.22|1521.72|1520.81|1519.31|0
1588727100000|2020-05-06 01:05:00|1521.11|1519.61|1521.78|1520.28|1522.77|1521.27|1520.77|1519.27|0
1588727400000|2020-05-06 01:10:00|1521.77|1520.27|1521.4|1519.9|1522.29|1520.79|1520.87|1519.37|0
1588727700000|2020-05-06 01:15:00|1521.37|1519.87|1521.51|1520.01|1522.38|1520.88|1520.76|1519.26|0
1588728000000|2020-05-06 01:20:00|1521.49|1519.99|1523.7|1522.2|1523.7|1522.2|1521.27|1519.77|0
1588728300000|2020-05-06 01:25:00|1523.69|1522.19|1523.18|1521.68|1524.15|1522.65|1522.67|1521.17|0
1588728600000|2020-05-06 01:30:00|1523.2|1521.7|1526.53|1525.03|1527.03|1525.53|1523.2|1521.7|0
1588728900000|2020-05-06 01:35:00|1526.6|1525.1|1527.49|1525.99|1527.51|1526.01|1526.08|1524.58|0
1588729200000|2020-05-06 01:40:00|1527.48|1525.98|1527.58|1526.08|1529.35|1527.85|1527.39|1525.89|0
1588729500000|2020-05-06 01:45:00|1527.51|1526.01|1527.04|1525.54|1528.34|1526.84|1526.93|1525.43|0
1588729800000|2020-05-06 01:50:00|1527.03|1525.53|1527.57|1526.07|1527.57|1526.07|1526.14|1524.64|0
1588730100000|2020-05-06 01:55:00|1527.58|1526.08|1526.63|1525.13|1527.58|1526.08|1526.62|1525.12|0
1588730400000|2020-05-06 02:00:00|1526.64|1525.14|1526.06|1524.56|1527.57|1526.07|1525.14|1523.64|0
1588730700000|2020-05-06 02:05:00|1526.04|1524.54|1526.98|1525.48|1526.98|1525.48|1524.58|1523.08|0
1588731000000|2020-05-06 02:10:00|1527.01|1525.51|1525.58|1524.08|1527.46|1525.96|1525.56|1524.06|0
1588731300000|2020-05-06 02:15:00|1525.57|1524.07|1525.5|1524|1525.58|1524.08|1524.07|1522.57|0
1588731600000|2020-05-06 02:20:00|1525.52|1524.02|1525.98|1524.48|1526.48|1524.98|1525.47|1523.97|0
1588731900000|2020-05-06 02:25:00|1525.97|1524.47|1526.1|1524.6|1527|1525.5|1525.84|1524.34|0
1588732200000|2020-05-06 02:30:00|1526.11|1524.61|1526.43|1524.93|1526.88|1525.38|1525.18|1523.68|0
1588732500000|2020-05-06 02:35:00|1526.42|1524.92|1526.18|1524.68|1526.63|1525.13|1525.43|1523.93|0
1588732800000|2020-05-06 02:40:00|1526.11|1524.61|1526.16|1524.66|1526.19|1524.69|1525.45|1523.95|0
1588733100000|2020-05-06 02:45:00|1526.15|1524.65|1525.7|1524.2|1526.67|1525.17|1525.2|1523.7|0
1588733400000|2020-05-06 02:50:00|1525.73|1524.23|1526.64|1525.14|1526.67|1525.17|1525.19|1523.69|0
1588733700000|2020-05-06 02:55:00|1526.66|1525.16|1527.19|1525.69|1527.65|1526.15|1526.21|1524.71|0
1588734000000|2020-05-06 03:00:00|1527.17|1525.67|1528.18|1526.68|1528.18|1526.68|1526.95|1525.45|0
1588734300000|2020-05-06 03:05:00|1528.17|1526.67|1528.64|1527.14|1529.14|1527.64|1528.13|1526.63|0
1588734600000|2020-05-06 03:10:00|1528.65|1527.15|1530.61|1529.11|1530.63|1529.13|1528.64|1527.14|0
1588734900000|2020-05-06 03:15:00|1530.62|1529.12|1530.55|1529.05|1531.06|1529.56|1530.1|1528.6|0
1588735200000|2020-05-06 03:20:00|1530.56|1529.06|1529.98|1528.48|1531.01|1529.51|1529.97|1528.47|0
1588735500000|2020-05-06 03:25:00|1529.99|1528.49|1530|1528.5|1530.02|1528.52|1529.48|1527.98|0
1588735800000|2020-05-06 03:30:00|1530.02|1528.52|1531.45|1529.95|1531.48|1529.98|1530|1528.5|0
1588736100000|2020-05-06 03:35:00|1531.46|1529.96|1530.74|1529.24|1531.48|1529.98|1530.73|1529.23|0
1588736400000|2020-05-06 03:40:00|1530.73|1529.23|1530.47|1528.97|1530.98|1529.48|1530.23|1528.73|0
1588736700000|2020-05-06 03:45:00|1530.4|1528.9|1529.49|1527.99|1530.48|1528.98|1529.49|1527.99|0
1588737000000|2020-05-06 03:50:00|1529.47|1527.97|1530.42|1528.92|1530.44|1528.94|1528.98|1527.48|0
1588737300000|2020-05-06 03:55:00|1530.44|1528.94|1529.98|1528.48|1530.76|1529.26|1529.95|1528.45|0
1588737600000|2020-05-06 04:00:00|1530|1528.5|1529.37|1527.87|1530|1528.5|1529.02|1527.52|0
1588737900000|2020-05-06 04:05:00|1529.36|1527.86|1528.83|1527.33|1529.37|1527.87|1528.83|1527.33|0
1588738200000|2020-05-06 04:10:00|1528.61|1527.11|1529.34|1527.84|1529.85|1528.35|1528.34|1526.84|0
1588738500000|2020-05-06 04:15:00|1529.32|1527.82|1529.86|1528.36|1530.1|1528.6|1528.84|1527.34|0
1588738800000|2020-05-06 04:20:00|1530.08|1528.58|1531.3|1529.8|1531.33|1529.83|1529.82|1528.32|0
1588739100000|2020-05-06 04:25:00|1531.31|1529.81|1530.37|1528.87|1531.58|1530.08|1530.35|1528.85|0
1588739400000|2020-05-06 04:30:00|1530.35|1528.85|1529.39|1527.89|1530.57|1529.07|1529.39|1527.89|0
1588739700000|2020-05-06 04:35:00|1529.41|1527.91|1529.83|1528.33|1530.35|1528.85|1529.35|1527.85|0
1588740000000|2020-05-06 04:40:00|1529.76|1528.26|1529.87|1528.37|1530.32|1528.82|1529.38|1527.88|0
1588740300000|2020-05-06 04:45:00|1529.88|1528.38|1530.61|1529.11|1531.07|1529.57|1529.65|1528.15|0
1588740600000|2020-05-06 04:50:00|1530.62|1529.12|1530.36|1528.86|1530.86|1529.36|1530.35|1528.85|0
1588740900000|2020-05-06 04:55:00|1530.38|1528.88|1529.93|1528.43|1530.39|1528.89|1529.87|1528.37|0
1588741200000|2020-05-06 05:00:00|1529.94|1528.44|1530.86|1529.36|1531.41|1529.91|1529.94|1528.44|0
1588741500000|2020-05-06 05:05:00|1530.88|1529.38|1532.5|1531|1533.01|1531.51|1530.12|1528.62|0
1588741800000|2020-05-06 05:10:00|1532.52|1531.02|1532.47|1530.97|1533.26|1531.76|1532.03|1530.53|0
1588742100000|2020-05-06 05:15:00|1532.48|1530.98|1535.5|1534|1536.52|1535.02|1532.48|1530.98|0
1588742400000|2020-05-06 05:20:00|1535.28|1533.78|1535.05|1533.55|1535.54|1534.04|1534.54|1533.04|0
1588742700000|2020-05-06 05:25:00|1535.03|1533.53|1536.47|1534.97|1536.49|1534.99|1534.99|1533.49|0
1588743000000|2020-05-06 05:30:00|1536.46|1534.96|1535.45|1533.95|1536.91|1535.41|1534.95|1533.45|0
1588743300000|2020-05-06 05:35:00|1535.43|1533.93|1535.01|1533.51|1535.98|1534.48|1534.52|1533.02|0
1588743600000|2020-05-06 05:40:00|1535|1533.5|1534.08|1532.58|1535.03|1533.53|1533.82|1532.32|0
1588743900000|2020-05-06 05:45:00|1534.09|1532.59|1534.57|1533.07|1535.58|1534.08|1534.09|1532.59|0
1588744200000|2020-05-06 05:50:00|1534.56|1533.06|1535.54|1534.04|1535.56|1534.06|1533.15|1531.65|0
1588744500000|2020-05-06 05:55:00|1535.53|1534.03|1533.71|1532.21|1535.57|1534.07|1533.24|1531.74|0
1588744800000|2020-05-06 06:00:00|1533.78|1532.28|1533.96|1532.46|1536.13|1534.63|1532.66|1531.16|0
1588745100000|2020-05-06 06:05:00|1533.66|1532.16|1533.13|1531.63|1534.69|1533.19|1533.11|1531.61|0
1588745400000|2020-05-06 06:10:00|1533.15|1531.65|1534.7|1533.2|1534.7|1533.2|1532.58|1531.08|0
1588745700000|2020-05-06 06:15:00|1535|1533.5|1537.37|1535.87|1537.84|1536.34|1534.47|1532.97|0
1588746000000|2020-05-06 06:20:00|1537.39|1535.89|1536.28|1534.78|1537.9|1536.4|1535.1|1533.6|0
1588746300000|2020-05-06 06:25:00|1536.29|1534.79|1539.78|1538.28|1540.57|1539.07|1536.29|1534.79|0
1588746600000|2020-05-06 06:30:00|1539.84|1538.34|1539.67|1538.17|1542.8|1541.3|1538.92|1537.42|37
1588746900000|2020-05-06 06:35:00|1539.8|1538.3|1541.17|1539.67|1541.17|1539.67|1539.8|1538.3|14
1588747200000|2020-05-06 06:40:00|1541.05|1539.55|1539.92|1538.42|1541.05|1539.55|1539.67|1538.17|32
1588747500000|2020-05-06 06:45:00|1539.8|1538.3|1540.3|1538.8|1540.92|1539.42|1539.05|1537.55|74
1588747800000|2020-05-06 06:50:00|1540.05|1538.55|1539.17|1537.67|1540.3|1538.8|1539.05|1537.55|115
1588748100000|2020-05-06 06:55:00|1539.08|1537.58|1539.25|1537.75|1540.49|1538.99|1538.43|1536.93|0
1588748400000|2020-05-06 07:00:00|1538.99|1537.49|1530.8|1530.3|1538.99|1538.05|1529.3|1528.8|4294
1588748700000|2020-05-06 07:05:00|1530.67|1530.17|1528.8|1528.3|1531.3|1530.8|1526.55|1526.05|2369
1588749000000|2020-05-06 07:10:00|1528.92|1528.42|1530.42|1529.92|1531.8|1531.3|1528.55|1528.05|1494
1588749300000|2020-05-06 07:15:00|1530.3|1529.8|1529.55|1529.05|1530.55|1530.05|1527.55|1527.05|988
1588749600000|2020-05-06 07:20:00|1529.42|1528.92|1527.92|1527.42|1529.55|1529.05|1526.8|1526.3|1154
1588749900000|2020-05-06 07:25:00|1528.05|1527.55|1526.42|1525.92|1528.55|1528.05|1525.8|1525.3|925
1588750200000|2020-05-06 07:30:00|1526.3|1525.8|1521.55|1521.05|1526.3|1525.8|1521.55|1521.05|1286
1588750500000|2020-05-06 07:35:00|1521.3|1520.8|1522.3|1521.8|1523.05|1522.55|1521.3|1520.8|831
1588750800000|2020-05-06 07:40:00|1522.17|1521.67|1524.05|1523.55|1525.67|1525.17|1522.05|1521.55|1361
1588751100000|2020-05-06 07:45:00|1524.17|1523.67|1526.8|1526.3|1527.3|1526.8|1524.05|1523.55|909
1588751400000|2020-05-06 07:50:00|1526.92|1526.42|1526.3|1525.8|1527.05|1526.55|1525.3|1524.8|665
1588751700000|2020-05-06 07:55:00|1526.42|1525.92|1523.8|1523.3|1526.67|1526.17|1523.8|1523.3|803
1588752000000|2020-05-06 08:00:00|1523.92|1523.42|1527.55|1527.05|1527.8|1527.3|1523.55|1523.05|749
1588752300000|2020-05-06 08:05:00|1527.67|1527.17|1528.8|1528.3|1529.05|1528.55|1527.3|1526.8|1200
1588752600000|2020-05-06 08:10:00|1528.92|1528.42|1526.3|1525.8|1528.92|1528.42|1526.05|1525.55|898
1588752900000|2020-05-06 08:15:00|1526.42|1525.92|1528.8|1528.3|1529.05|1528.55|1526.42|1525.92|388
1588753200000|2020-05-06 08:20:00|1528.67|1528.17|1528.55|1528.05|1529.67|1529.17|1527.55|1527.05|737
1588753500000|2020-05-06 08:25:00|1528.42|1527.92|1527.05|1526.55|1529.05|1528.55|1526.67|1526.17|647
1588753800000|2020-05-06 08:30:00|1526.92|1526.42|1528.42|1527.92|1528.55|1528.05|1525.55|1525.05|836
1588754100000|2020-05-06 08:35:00|1528.55|1528.05|1527.92|1527.42|1529.8|1529.3|1526.8|1526.3|829
1588754400000|2020-05-06 08:40:00|1528.05|1527.55|1526.42|1525.92|1528.17|1527.67|1526.05|1525.55|512
1588754700000|2020-05-06 08:45:00|1526.55|1526.05|1527.67|1527.17|1528.05|1527.55|1525.42|1524.92|345
1588755000000|2020-05-06 08:50:00|1527.55|1527.05|1527.05|1526.55|1528.05|1527.55|1525.8|1525.3|545
1588755300000|2020-05-06 08:55:00|1527.17|1526.67|1526.3|1525.8|1528.67|1528.17|1526.05|1525.55|505
1588755600000|2020-05-06 09:00:00|1526.55|1526.05|1525.55|1525.05|1526.8|1526.3|1525.17|1524.67|674
1588755900000|2020-05-06 09:05:00|1525.3|1524.8|1526.05|1525.55|1527.17|1526.67|1525.05|1524.55|607
1588756200000|2020-05-06 09:10:00|1525.92|1525.42|1526.3|1525.8|1527.67|1527.17|1525.67|1525.17|630
1588756500000|2020-05-06 09:15:00|1526.17|1525.67|1527.42|1526.92|1527.8|1527.3|1526.05|1525.55|703
1588756800000|2020-05-06 09:20:00|1527.3|1526.8|1528.3|1527.8|1528.55|1528.05|1526.55|1526.05|702
1588757100000|2020-05-06 09:25:00|1528.17|1527.67|1529.3|1528.8|1529.42|1528.92|1527.05|1526.55|777
1588757400000|2020-05-06 09:30:00|1529.17|1528.67|1528.05|1527.55|1529.3|1528.8|1527.8|1527.3|563
1588757700000|2020-05-06 09:35:00|1528.17|1527.67|1528.42|1527.92|1528.42|1527.92|1527.8|1527.3|375
1588758000000|2020-05-06 09:40:00|1528.3|1527.8|1528.8|1528.3|1529.3|1528.8|1528.3|1527.8|457
1588758300000|2020-05-06 09:45:00|1528.92|1528.42|1530.3|1529.8|1530.67|1530.17|1528.92|1528.42|552
1588758600000|2020-05-06 09:50:00|1530.42|1529.92|1531.3|1530.8|1531.8|1531.3|1530.42|1529.92|991
1588758900000|2020-05-06 09:55:00|1531.42|1530.92|1534.55|1534.05|1534.92|1534.42|1531.42|1530.92|678
1588759200000|2020-05-06 10:00:00|1534.67|1534.17|1533.17|1532.67|1535.05|1534.55|1532.55|1532.05|743
1588759500000|2020-05-06 10:05:00|1533.3|1532.8|1534.55|1534.05|1535.55|1535.05|1533.3|1532.8|496
1588759800000|2020-05-06 10:10:00|1534.67|1534.17|1534.8|1534.3|1535.55|1535.05|1533.67|1533.17|424
1588760100000|2020-05-06 10:15:00|1534.67|1534.17|1533.55|1533.05|1535.17|1534.67|1533.3|1532.8|387
1588760400000|2020-05-06 10:20:00|1533.67|1533.17|1534.11|1533.61|1534.36|1533.86|1532.55|1532.05|286
1588760700000|2020-05-06 10:25:00|1534.23|1533.73|1535.61|1535.11|1536.11|1535.61|1533.86|1533.36|371
1588761000000|2020-05-06 10:30:00|1535.86|1535.36|1535.36|1534.86|1535.86|1535.36|1535.36|1534.86|402
1588761300000|2020-05-06 10:35:00|1535.48|1534.98|1537.11|1536.61|1537.61|1537.11|1535.11|1534.61|581
1588761600000|2020-05-06 10:40:00|1537.23|1536.73|1536.36|1535.86|1537.23|1536.73|1535.86|1535.36|249
1588761900000|2020-05-06 10:45:00|1536.23|1535.73|1536.86|1536.36|1537.11|1536.61|1535.86|1535.36|418
1588762200000|2020-05-06 10:50:00|1536.98|1536.48|1535.36|1534.86|1537.11|1536.61|1534.61|1534.11|635
1588762500000|2020-05-06 10:55:00|1535.48|1534.98|1534.61|1534.11|1535.48|1534.98|1534.36|1533.86|290
1588762800000|2020-05-06 11:00:00|1534.86|1534.36|1533.61|1533.11|1535.11|1534.61|1533.36|1532.86|451
1588763100000|2020-05-06 11:05:00|1533.48|1532.98|1532.61|1532.11|1533.48|1532.98|1532.36|1531.86|340
1588763400000|2020-05-06 11:10:00|1532.86|1532.36|1534.11|1533.61|1534.61|1534.11|1532.11|1531.61|688
1588763700000|2020-05-06 11:15:00|1533.98|1533.48|1534.73|1534.23|1534.86|1534.36|1533.86|1533.36|248
1588764000000|2020-05-06 11:20:00|1534.61|1534.11|1533.36|1532.86|1534.73|1534.23|1533.36|1532.86|303
1588764300000|2020-05-06 11:25:00|1533.48|1532.98|1534.11|1533.61|1534.11|1533.61|1532.86|1532.36|225
1588764600000|2020-05-06 11:30:00|1534.23|1533.73|1534.73|1534.23|1535.61|1535.11|1534.23|1533.73|358
1588764900000|2020-05-06 11:35:00|1534.61|1534.11|1533.11|1532.61|1534.86|1534.36|1532.98|1532.48|409
1588765200000|2020-05-06 11:40:00|1533.23|1532.73|1533.11|1532.61|1533.61|1533.11|1532.98|1532.48|522
1588765500000|2020-05-06 11:45:00|1533.36|1532.86|1533.11|1532.61|1533.61|1533.11|1532.98|1532.48|313
1588765800000|2020-05-06 11:50:00|1533.36|1532.86|1534.61|1534.11|1534.86|1534.36|1533.11|1532.61|401
1588766100000|2020-05-06 11:55:00|1534.86|1534.36|1532.86|1532.36|1534.98|1534.48|1532.61|1532.11|456
1588766400000|2020-05-06 12:00:00|1532.73|1532.23|1532.11|1531.61|1533.61|1533.11|1532.11|1531.61|526
1588766700000|2020-05-06 12:05:00|1531.98|1531.48|1532.86|1532.36|1532.86|1532.36|1531.11|1530.61|605
1588767000000|2020-05-06 12:10:00|1532.98|1532.48|1531.86|1531.36|1533.11|1532.61|1531.86|1531.36|466
1588767300000|2020-05-06 12:15:00|1531.98|1531.48|1530.86|1530.36|1533.73|1533.23|1530.36|1529.86|1105
1588767600000|2020-05-06 12:20:00|1530.73|1530.23|1531.5|1531|1532.25|1531.75|1529.86|1529.36|834
1588767900000|2020-05-06 12:25:00|1531.76|1531.26|1531.76|1531.26|1532.26|1531.76|1531.38|1530.88|593
1588768200000|2020-05-06 12:30:00|1531.63|1531.13|1532.51|1532.01|1533.01|1532.51|1531.63|1531.13|508
1588768500000|2020-05-06 12:35:00|1532.63|1532.13|1530.51|1530.01|1532.76|1532.26|1530.51|1530.01|1144
1588768800000|2020-05-06 12:40:00|1530.63|1530.13|1529.38|1528.88|1531.26|1530.76|1529.13|1528.63|1016
1588769100000|2020-05-06 12:45:00|1529.51|1529.01|1532.01|1531.51|1532.26|1531.76|1529.26|1528.76|1080
1588769400000|2020-05-06 12:50:00|1532.13|1531.63|1532.51|1532.01|1532.76|1532.26|1532.01|1531.51|573
1588769700000|2020-05-06 12:55:00|1532.38|1531.88|1532.01|1531.51|1533.26|1532.76|1531.76|1531.26|835
1588770000000|2020-05-06 13:00:00|1531.88|1531.38|1532.01|1531.51|1533.01|1532.51|1531.51|1531.01|1114
1588770300000|2020-05-06 13:05:00|1531.88|1531.38|1532.26|1531.76|1533.01|1532.51|1531.26|1530.76|815
1588770600000|2020-05-06 13:10:00|1532.13|1531.63|1533.51|1533.01|1534.51|1534.01|1532.01|1531.51|1222
1588770900000|2020-05-06 13:15:00|1533.26|1532.76|1532.76|1532.26|1534.01|1533.51|1531.76|1531.26|559
1588771200000|2020-05-06 13:20:00|1532.88|1532.38|1534.26|1533.76|1534.26|1533.76|1532.51|1532.01|899
1588771500000|2020-05-06 13:25:00|1534.38|1533.88|1535.26|1534.76|1535.26|1534.76|1533.76|1533.26|587
1588771800000|2020-05-06 13:30:00|1535.38|1534.88|1532.51|1532.01|1535.38|1534.88|1532.38|1531.88|871
1588772100000|2020-05-06 13:35:00|1532.38|1531.88|1532.51|1532.01|1534.26|1533.76|1532.01|1531.51|1046
1588772400000|2020-05-06 13:40:00|1532.38|1531.88|1529.26|1528.76|1533.26|1532.76|1528.76|1528.26|4153
1588772700000|2020-05-06 13:45:00|1529.51|1529.01|1530.63|1530.13|1532.26|1531.76|1529.38|1528.88|1206
1588773000000|2020-05-06 13:50:00|1530.51|1530.01|1528.88|1528.38|1531.76|1531.26|1528.76|1528.26|4612
1588773300000|2020-05-06 13:55:00|1529.01|1528.51|1529.63|1529.13|1530.01|1529.51|1526.51|1526.01|2885
1588773600000|2020-05-06 14:00:00|1529.76|1529.26|1526.51|1526.01|1529.76|1529.26|1526.38|1525.88|1881
1588773900000|2020-05-06 14:05:00|1526.38|1525.88|1524.76|1524.26|1527.26|1526.76|1524.76|1524.26|1343
1588774200000|2020-05-06 14:10:00|1524.88|1524.38|1524.01|1523.51|1525.26|1524.76|1523.26|1522.76|1566
1588774500000|2020-05-06 14:15:00|1524.13|1523.63|1525.76|1525.26|1527.38|1526.88|1523.26|1522.76|1176
1588774800000|2020-05-06 14:20:00|1525.63|1525.13|1526.26|1525.76|1526.76|1526.26|1525.01|1524.51|1068
1588775100000|2020-05-06 14:25:00|1526.13|1525.63|1526.76|1526.26|1528.13|1527.63|1525.63|1525.13|1058
1588775400000|2020-05-06 14:30:00|1526.88|1526.38|1527.51|1527.01|1529.01|1528.51|1526.38|1525.88|826
1588775700000|2020-05-06 14:35:00|1527.26|1526.76|1526.26|1525.76|1528.26|1527.76|1525.01|1524.51|1085
1588776000000|2020-05-06 14:40:00|1526.01|1525.51|1528.76|1528.26|1529.01|1528.51|1525.63|1525.13|802
1588776300000|2020-05-06 14:45:00|1528.51|1528.01|1531.26|1530.76|1532.26|1531.76|1528.51|1528.01|1934
1588776600000|2020-05-06 14:50:00|1531.38|1530.88|1530.13|1529.63|1532.51|1532.01|1530.01|1529.51|1130
1588776900000|2020-05-06 14:55:00|1530.26|1529.76|1529.88|1529.38|1532.01|1531.51|1529.51|1529.01|888
1588777200000|2020-05-06 15:00:00|1529.76|1529.26|1530.01|1529.51|1531.51|1531.01|1528.76|1528.26|784
1588777500000|2020-05-06 15:05:00|1530.13|1529.63|1527.51|1527.01|1530.26|1529.76|1527.01|1526.51|687
1588777800000|2020-05-06 15:10:00|1527.76|1527.26|1527.51|1527.01|1528.76|1528.26|1526.01|1525.51|1209
1588778100000|2020-05-06 15:15:00|1527.38|1526.88|1524.01|1523.51|1527.38|1526.88|1523.51|1523.01|2712
1588778400000|2020-05-06 15:20:00|1523.88|1523.38|1521.02|1519.52|1525.01|1524.51|1520.01|1519.51|3539
1588778700000|2020-05-06 15:25:00|1521.04|1519.54|1521.53|1520.03|1522.5|1521|1520.45|1518.95|2347
1588779000000|2020-05-06 15:30:00|1519.85|1518.35|1521.76|1520.26|1523.51|1522.01|1518.9|1517.4|679
1588779300000|2020-05-06 15:35:00|1521.63|1520.13|1523.38|1521.88|1523.76|1522.26|1521.26|1519.76|2539
1588779600000|2020-05-06 15:40:00|1522.51|1521.01|1522.13|1520.63|1523.13|1521.63|1521.88|1520.38|54
1588779900000|2020-05-06 15:45:00|1521.76|1520.26|1520.76|1519.26|1523.63|1522.13|1520.76|1519.26|30
1588780200000|2020-05-06 15:50:00|1519.88|1518.38|1518.63|1517.13|1519.88|1518.38|1518.63|1517.13|37
1588780500000|2020-05-06 15:55:00|1519.01|1517.51|1520.63|1519.13|1521.26|1519.76|1519.01|1517.51|15
1588780800000|2020-05-06 16:00:00|1520.62|1519.12|1522.57|1521.07|1522.61|1521.11|1519.63|1518.13|0
1588781100000|2020-05-06 16:05:00|1522.55|1521.05|1519.28|1517.78|1522.55|1521.05|1519.25|1517.75|0
1588781400000|2020-05-06 16:10:00|1519.26|1517.76|1519.67|1518.17|1520.67|1519.17|1518.72|1517.22|0
1588781700000|2020-05-06 16:15:00|1519.68|1518.18|1522.2|1520.7|1522.65|1521.15|1519.65|1518.15|0
1588782000000|2020-05-06 16:20:00|1522.22|1520.72|1523.07|1521.57|1523.07|1521.57|1520.7|1519.2|0
1588782300000|2020-05-06 16:25:00|1523.06|1521.56|1522.59|1521.09|1523.57|1522.07|1522.04|1520.54|0
1588782600000|2020-05-06 16:30:00|1522.61|1521.11|1523.13|1521.63|1523.6|1522.1|1522.56|1521.06|0
1588782900000|2020-05-06 16:35:00|1523.14|1521.64|1522.72|1521.22|1523.7|1522.2|1521.7|1520.2|0
1588783200000|2020-05-06 16:40:00|1522.71|1521.21|1521.37|1519.87|1522.74|1521.24|1521.28|1519.78|0
1588783500000|2020-05-06 16:45:00|1521.38|1519.88|1523.76|1522.26|1524.02|1522.52|1521.38|1519.88|0
1588783800000|2020-05-06 16:50:00|1523.78|1522.28|1523.4|1521.9|1523.88|1522.38|1522.89|1521.39|0
1588784100000|2020-05-06 16:55:00|1523.38|1521.88|1522.36|1520.86|1523.92|1522.42|1521.88|1520.38|0
1588784400000|2020-05-06 17:00:00|1522.38|1520.88|1520.9|1519.4|1522.87|1521.37|1519.91|1518.41|0
1588784700000|2020-05-06 17:05:00|1520.92|1519.42|1521.34|1519.84|1521.84|1520.34|1520.41|1518.91|0
1588785000000|2020-05-06 17:10:00|1521.33|1519.83|1521.79|1520.29|1521.85|1520.35|1520.8|1519.3|0
1588785300000|2020-05-06 17:15:00|1521.81|1520.31|1523.68|1522.18|1523.68|1522.18|1521.33|1519.83|0
1588785600000|2020-05-06 17:20:00|1523.67|1522.17|1522.21|1520.71|1524.21|1522.71|1520.22|1518.72|0
1588785900000|2020-05-06 17:25:00|1522.23|1520.73|1523.29|1521.79|1523.32|1521.82|1521.72|1520.22|0
1588786200000|2020-05-06 17:30:00|1523.31|1521.81|1522.92|1521.42|1523.88|1522.38|1522.81|1521.31|0
1588786500000|2020-05-06 17:35:00|1522.93|1521.43|1523.97|1522.47|1524.45|1522.95|1522.87|1521.37|0
1588786800000|2020-05-06 17:40:00|1524.1|1522.6|1523.5|1522|1524.41|1522.91|1523.43|1521.93|0
1588787100000|2020-05-06 17:45:00|1523.52|1522.02|1523.48|1521.98|1525.01|1523.51|1523.46|1521.96|0
1588787400000|2020-05-06 17:50:00|1523.51|1522.01|1524.12|1522.62|1524.94|1523.44|1523.45|1521.95|0
1588787700000|2020-05-06 17:55:00|1524.18|1522.68|1523.55|1522.05|1524.59|1523.09|1523.54|1522.04|0
1588788000000|2020-05-06 18:00:00|1523.42|1521.92|1521.53|1520.03|1523.55|1522.05|1520.92|1519.42|0
1588788300000|2020-05-06 18:05:00|1521.49|1519.99|1521.93|1520.43|1522.92|1521.42|1521.46|1519.96|0
1588788600000|2020-05-06 18:10:00|1521.91|1520.41|1520.32|1518.82|1522.41|1520.91|1519.32|1517.82|0
1588788900000|2020-05-06 18:15:00|1520.34|1518.84|1521.52|1520.02|1522.01|1520.51|1520.32|1518.82|0
1588789200000|2020-05-06 18:20:00|1521.5|1520|1522.5|1521|1522.52|1521.02|1521.46|1519.96|0
1588789500000|2020-05-06 18:25:00|1522.49|1520.99|1520.91|1519.41|1523.44|1521.94|1520.89|1519.39|0
1588789800000|2020-05-06 18:30:00|1520.89|1519.39|1522|1520.5|1522.49|1520.99|1519.87|1518.37|0
1588790100000|2020-05-06 18:35:00|1521.98|1520.48|1521.51|1520.01|1522.44|1520.94|1520.98|1519.48|0
1588790400000|2020-05-06 18:40:00|1521.49|1519.99|1522.03|1520.53|1522.5|1521|1520.47|1518.97|0
1588790700000|2020-05-06 18:45:00|1522|1520.5|1523.31|1521.81|1523.77|1522.27|1521.99|1520.49|0
1588791000000|2020-05-06 18:50:00|1523.28|1521.78|1522.86|1521.36|1523.34|1521.84|1522.75|1521.25|0
1588791300000|2020-05-06 18:55:00|1522.84|1521.34|1521.46|1519.96|1523.4|1521.9|1521.36|1519.86|0
1588791600000|2020-05-06 19:00:00|1521.44|1519.94|1521.49|1519.99|1522.06|1520.56|1520.48|1518.98|0
1588791900000|2020-05-06 19:05:00|1521.47|1519.97|1522.51|1521.01|1522.99|1521.49|1521.46|1519.96|0
1588792200000|2020-05-06 19:10:00|1522.5|1521|1521.97|1520.47|1523.02|1521.52|1521.43|1519.93|0
1588792500000|2020-05-06 19:15:00|1521.93|1520.43|1522.94|1521.44|1522.95|1521.45|1521.86|1520.36|0
1588792800000|2020-05-06 19:20:00|1522.95|1521.45|1522.82|1521.32|1523.43|1521.93|1522.33|1520.83|0
1588793100000|2020-05-06 19:25:00|1522.84|1521.34|1521.85|1520.35|1523.35|1521.85|1521.77|1520.27|0
1588793400000|2020-05-06 19:30:00|1521.84|1520.34|1517.76|1516.26|1521.84|1520.34|1517.32|1515.82|0
1588793700000|2020-05-06 19:35:00|1517.78|1516.28|1517.31|1515.81|1518.42|1516.92|1516.22|1514.72|0
1588794000000|2020-05-06 19:40:00|1517.33|1515.83|1517.12|1515.62|1517.81|1516.31|1515.03|1513.53|0
1588794300000|2020-05-06 19:45:00|1517.11|1515.61|1514.62|1513.12|1517.11|1515.61|1514.56|1513.06|0
1588794600000|2020-05-06 19:50:00|1514.5|1513|1515.41|1513.91|1516.24|1514.74|1514.05|1512.55|0
1588794900000|2020-05-06 19:55:00|1515.4|1513.9|1513.8|1512.3|1515.46|1513.96|1512.9|1511.4|0
1588795200000|2020-05-06 20:00:00|1513.84|1512.34|1512.37|1510.87|1514.83|1513.33|1512.04|1510.54|0
1588795500000|2020-05-06 20:05:00|1512.39|1510.89|1511.33|1509.83|1513.05|1511.55|1511.33|1509.83|0
1588795800000|2020-05-06 20:10:00|1511.35|1509.85|1511.06|1509.56|1511.89|1510.39|1510.78|1509.28|0
1588796100000|2020-05-06 20:15:00|1511.18|1509.68|1511.21|1509.71|1511.26|1509.76|1511.1|1509.6|0
1588796400000|2020-05-06 20:20:00|1511.25|1509.75|1512.52|1511.02|1512.53|1511.03|1511.21|1509.71|0
1588796700000|2020-05-06 20:25:00|1512.48|1510.98|1512.53|1511.03|1512.61|1511.11|1512.4|1510.9|0
1588797000000|2020-05-06 20:30:00|1512.57|1511.07|1513.43|1511.93|1513.65|1512.15|1512.31|1510.81|0
1588797300000|2020-05-06 20:35:00|1513.45|1511.95|1513.58|1512.08|1514.11|1512.61|1513.33|1511.83|0
1588797600000|2020-05-06 20:40:00|1513.56|1512.06|1513.34|1511.84|1513.68|1512.18|1512.9|1511.4|0
1588797900000|2020-05-06 20:45:00|1513.32|1511.82|1512.58|1511.08|1513.34|1511.84|1512.14|1510.64|0
1588798200000|2020-05-06 20:50:00|1512.6|1511.1|1513.82|1512.32|1513.92|1512.42|1512.58|1511.08|0
1588798500000|2020-05-06 20:55:00|1513.8|1512.3|1512.72|1511.22|1513.92|1512.42|1512.6|1511.1|0
1588798800000|2020-05-06 21:00:00|1512.76|1511.26|1512.84|1511.34|1512.84|1511.34|1512.75|1511.25|0
1588799100000|2020-05-06 21:05:00|1513|1511.5|1512.88|1511.38|1513.08|1511.58|1512.8|1511.3|0
1588799400000|2020-05-06 21:10:00|1512.92|1511.42|1513|1511.5|1513.2|1511.7|1512.92|1511.42|0
1588799700000|2020-05-06 21:15:00|1513.04|1511.54|1513.34|1511.84|1513.34|1511.84|1513|1511.5|0
1588800000000|2020-05-06 21:20:00|1513.3|1511.8|1513.1|1511.6|1513.38|1511.88|1513.1|1511.6|0
1588800300000|2020-05-06 21:25:00|1513.26|1511.76|1513.3|1511.8|1513.3|1511.8|1513.1|1511.6|0
1588800600000|2020-05-06 21:30:00|1513.34|1511.84|1513.02|1511.52|1513.34|1511.84|1512.94|1511.44|0
1588800900000|2020-05-06 21:35:00|1513.1|1511.6|1513.13|1511.63|1513.18|1511.68|1512.93|1511.43|0
1588801200000|2020-05-06 21:40:00|1513.17|1511.67|1513.05|1511.55|1513.17|1511.67|1513.05|1511.55|0
1588801500000|2020-05-06 21:45:00|1513.09|1511.59|1513.13|1511.63|1513.13|1511.63|1513.09|1511.59|0
1588801800000|2020-05-06 21:50:00|1513.05|1511.55|1512.85|1511.35|1513.09|1511.59|1512.77|1511.27|0
1588802100000|2020-05-06 21:55:00|1512.81|1511.31|1512.63|1511.13|1512.94|1511.44|1512.55|1511.05|0
1588802400000|2020-05-06 22:00:00|1512.53|1511.03|1514.1|1512.6|1514.34|1512.84|1512.08|1510.58|0
1588802700000|2020-05-06 22:05:00|1514.08|1512.58|1513.66|1512.16|1514.59|1513.09|1513.41|1511.91|0
1588803000000|2020-05-06 22:10:00|1513.67|1512.17|1514.34|1512.84|1514.34|1512.84|1513.22|1511.72|0
1588803300000|2020-05-06 22:15:00|1514.36|1512.86|1513.66|1512.16|1514.54|1513.04|1513.22|1511.72|0
1588803600000|2020-05-06 22:20:00|1513.62|1512.12|1512.38|1510.88|1513.8|1512.3|1512.23|1510.73|0
1588803900000|2020-05-06 22:25:00|1512.4|1510.9|1509.93|1508.43|1512.49|1510.99|1509.19|1507.69|0
1588804200000|2020-05-06 22:30:00|1509.94|1508.44|1509.44|1507.94|1510.42|1508.92|1508.9|1507.4|0
1588804500000|2020-05-06 22:35:00|1509.43|1507.93|1510.12|1508.62|1510.32|1508.82|1509.39|1507.89|0
1588804800000|2020-05-06 22:40:00|1510.1|1508.6|1509.98|1508.48|1510.22|1508.72|1509.68|1508.18|0
1588805100000|2020-05-06 22:45:00|1509.94|1508.44|1509.88|1508.38|1509.94|1508.44|1509.34|1507.84|0
1588805400000|2020-05-06 22:50:00|1509.9|1508.4|1508.79|1507.29|1510.32|1508.82|1508.69|1507.19|0
1588805700000|2020-05-06 22:55:00|1508.75|1507.25|1508.68|1507.18|1508.79|1507.29|1507.16|1505.66|0
1588806000000|2020-05-06 23:00:00|1508.7|1507.2|1509.24|1507.74|1509.39|1507.89|1508|1506.5|0
1588806300000|2020-05-06 23:05:00|1509.23|1507.73|1508.45|1506.95|1509.24|1507.74|1508.2|1506.7|0
1588806600000|2020-05-06 23:10:00|1508.46|1506.96|1509.29|1507.79|1509.93|1508.43|1508.45|1506.95|0
1588806900000|2020-05-06 23:15:00|1509.28|1507.78|1509.29|1507.79|1509.49|1507.99|1508.3|1506.8|0
1588807200000|2020-05-06 23:20:00|1509.3|1507.8|1509.73|1508.23|1509.93|1508.43|1509.3|1507.8|0
1588807500000|2020-05-06 23:25:00|1509.67|1508.17|1508.84|1507.34|1509.83|1508.33|1508.69|1507.19|0
1588807800000|2020-05-06 23:30:00|1508.82|1507.32|1509.19|1507.69|1509.83|1508.33|1508.64|1507.14|0
1588808100000|2020-05-06 23:35:00|1509.18|1507.68|1509.73|1508.23|1509.83|1508.33|1509|1507.5|0
1588808400000|2020-05-06 23:40:00|1509.71|1508.21|1510.37|1508.87|1510.47|1508.97|1509.19|1507.69|0
1588808700000|2020-05-06 23:45:00|1510.39|1508.89|1510.91|1509.41|1511.7|1510.2|1510.37|1508.87|0
1588809000000|2020-05-06 23:50:00|1510.93|1509.43|1510.81|1509.31|1511.7|1510.2|1510.81|1509.31|0
1588809300000|2020-05-06 23:55:00|1510.83|1509.33|1511.64|1510.14|1511.64|1510.14|1510.65|1509.15|0
1588809600000|2020-05-07 00:00:00|1511.7|1510.2|1513.88|1512.38|1513.88|1512.38|1511.7|1510.2|0
1588809900000|2020-05-07 00:05:00|1514.01|1512.51|1513.07|1511.57|1514.11|1512.61|1512.88|1511.38|0
1588810200000|2020-05-07 00:10:00|1513.06|1511.56|1515.12|1513.62|1515.5|1514|1512.83|1511.33|0
1588810500000|2020-05-07 00:15:00|1515.14|1513.64|1515.95|1514.45|1516.71|1515.21|1515.06|1513.56|0
1588810800000|2020-05-07 00:20:00|1515.93|1514.43|1515.42|1513.92|1516.41|1514.91|1514.99|1513.49|0
1588811100000|2020-05-07 00:25:00|1515.44|1513.94|1515.84|1514.34|1516.38|1514.88|1515.41|1513.91|0
1588811400000|2020-05-07 00:30:00|1515.86|1514.36|1517.84|1516.34|1517.86|1516.36|1515.41|1513.91|0
1588811700000|2020-05-07 00:35:00|1517.83|1516.33|1517.81|1516.31|1518.76|1517.26|1516.86|1515.36|0
1588812000000|2020-05-07 00:40:00|1517.8|1516.3|1516.86|1515.36|1517.81|1516.31|1516.4|1514.9|0
1588812300000|2020-05-07 00:45:00|1516.88|1515.38|1516.85|1515.35|1517.86|1516.36|1516.37|1514.87|0
1588812600000|2020-05-07 00:50:00|1516.86|1515.36|1516.74|1515.24|1517.68|1516.18|1516.29|1514.79|0
1588812900000|2020-05-07 00:55:00|1516.75|1515.25|1518.21|1516.71|1518.64|1517.14|1516.73|1515.23|0
1588813200000|2020-05-07 01:00:00|1518.22|1516.72|1517.79|1516.29|1519.68|1518.18|1517.76|1516.26|0
1588813500000|2020-05-07 01:05:00|1517.77|1516.27|1517.82|1516.32|1518.3|1516.8|1516.82|1515.32|0
1588813800000|2020-05-07 01:10:00|1517.83|1516.33|1519.22|1517.72|1519.68|1518.18|1517.79|1516.29|0
1588814100000|2020-05-07 01:15:00|1519.23|1517.73|1519.35|1517.85|1520.7|1519.2|1518.76|1517.26|0
1588814400000|2020-05-07 01:20:00|1519.36|1517.86|1520.47|1518.97|1520.72|1519.22|1519.31|1517.81|0
1588814700000|2020-05-07 01:25:00|1520.69|1519.19|1519.82|1518.32|1521.27|1519.77|1519.31|1517.81|0
1588815000000|2020-05-07 01:30:00|1519.84|1518.34|1519.05|1517.55|1520.32|1518.82|1518.37|1516.87|0
1588815300000|2020-05-07 01:35:00|1519.04|1517.54|1518.86|1517.36|1519.79|1518.29|1518.35|1516.85|0
1588815600000|2020-05-07 01:40:00|1518.79|1517.29|1520.24|1518.74|1520.27|1518.77|1518.39|1516.89|0
1588815900000|2020-05-07 01:45:00|1519.97|1518.47|1520.75|1519.25|1521.23|1519.73|1518.29|1516.79|0
1588816200000|2020-05-07 01:50:00|1520.74|1519.24|1519.28|1517.78|1520.74|1519.24|1518.78|1517.28|0
1588816500000|2020-05-07 01:55:00|1519.27|1517.77|1518.31|1516.81|1519.75|1518.25|1518.26|1516.76|0
1588816800000|2020-05-07 02:00:00|1518.32|1516.82|1518.75|1517.25|1518.8|1517.3|1518.26|1516.76|0
1588817100000|2020-05-07 02:05:00|1518.77|1517.27|1519.45|1517.95|1519.69|1518.19|1518.24|1516.74|0
1588817400000|2020-05-07 02:10:00|1519.44|1517.94|1518.21|1516.71|1519.73|1518.23|1517.75|1516.25|0
1588817700000|2020-05-07 02:15:00|1518.22|1516.72|1517.76|1516.26|1519.15|1517.65|1516.86|1515.36|0
1588818000000|2020-05-07 02:20:00|1517.73|1516.23|1519.24|1517.74|1519.28|1517.78|1517.28|1515.78|0
1588818300000|2020-05-07 02:25:00|1519.17|1517.67|1519.54|1518.04|1519.78|1518.28|1518.78|1517.28|0
1588818600000|2020-05-07 02:30:00|1519.61|1518.11|1520.21|1518.71|1520.21|1518.71|1518.81|1517.31|0
1588818900000|2020-05-07 02:35:00|1520.2|1518.7|1520.72|1519.22|1521.63|1520.13|1520.18|1518.68|0
1588819200000|2020-05-07 02:40:00|1520.73|1519.23|1520.71|1519.21|1521.2|1519.7|1520.69|1519.19|0
1588819500000|2020-05-07 02:45:00|1520.72|1519.22|1520.15|1518.65|1521.19|1519.69|1519.48|1517.98|0
1588819800000|2020-05-07 02:50:00|1520.18|1518.68|1520.02|1518.52|1520.18|1518.68|1519.57|1518.07|0
1588820100000|2020-05-07 02:55:00|1520.03|1518.53|1520.53|1519.03|1520.76|1519.26|1520.02|1518.52|0
1588820400000|2020-05-07 03:00:00|1520.54|1519.04|1522.67|1521.17|1523.38|1521.88|1520.53|1519.03|0
1588820700000|2020-05-07 03:05:00|1522.63|1521.13|1522.9|1521.4|1523.37|1521.87|1522.4|1520.9|0
1588821000000|2020-05-07 03:10:00|1522.91|1521.41|1523.15|1521.65|1523.36|1521.86|1522.41|1520.91|0
1588821300000|2020-05-07 03:15:00|1523.22|1521.72|1522.87|1521.37|1523.84|1522.34|1522.42|1520.92|0
1588821600000|2020-05-07 03:20:00|1522.89|1521.39|1521.45|1519.95|1522.9|1521.4|1521.45|1519.95|0
1588821900000|2020-05-07 03:25:00|1521.46|1519.96|1521.48|1519.98|1521.94|1520.44|1521.01|1519.51|0
1588822200000|2020-05-07 03:30:00|1521.49|1519.99|1521.01|1519.51|1521.93|1520.43|1521.01|1519.51|0
1588822500000|2020-05-07 03:35:00|1520.99|1519.49|1521.49|1519.99|1521.52|1520.02|1520.98|1519.48|0
1588822800000|2020-05-07 03:40:00|1521.48|1519.98|1520.64|1519.14|1521.48|1519.98|1520.63|1519.13|0
1588823100000|2020-05-07 03:45:00|1520.63|1519.13|1521.44|1519.94|1521.58|1520.08|1520.63|1519.13|0
1588823400000|2020-05-07 03:50:00|1521.43|1519.93|1521.98|1520.48|1522.93|1521.43|1520.98|1519.48|0
1588823700000|2020-05-07 03:55:00|1521.97|1520.47|1522.19|1520.69|1522.45|1520.95|1521.47|1519.97|0
1588824000000|2020-05-07 04:00:00|1522.18|1520.68|1521.96|1520.46|1522.93|1521.43|1521.69|1520.19|0
1588824300000|2020-05-07 04:05:00|1521.97|1520.47|1521.88|1520.38|1521.97|1520.47|1521.18|1519.68|0
1588824600000|2020-05-07 04:10:00|1521.9|1520.4|1523.81|1522.31|1524.3|1522.8|1521.88|1520.38|0
1588824900000|2020-05-07 04:15:00|1523.82|1522.32|1525.32|1523.82|1525.32|1523.82|1523.09|1521.59|0
1588825200000|2020-05-07 04:20:00|1525.3|1523.8|1526.68|1525.18|1526.74|1525.24|1525.29|1523.79|0
1588825500000|2020-05-07 04:25:00|1526.61|1525.11|1526.58|1525.08|1527.04|1525.54|1526.11|1524.61|0
1588825800000|2020-05-07 04:30:00|1526.57|1525.07|1526.97|1525.47|1528.33|1526.83|1526.12|1524.62|0
1588826100000|2020-05-07 04:35:00|1526.96|1525.46|1526.69|1525.19|1527.19|1525.69|1526.52|1525.02|0
1588826400000|2020-05-07 04:40:00|1526.7|1525.2|1527.87|1526.37|1527.9|1526.4|1526.47|1524.97|0
1588826700000|2020-05-07 04:45:00|1527.85|1526.35|1525.99|1524.49|1527.87|1526.37|1525.99|1524.49|0
1588827000000|2020-05-07 04:50:00|1525.97|1524.47|1525.49|1523.99|1526.44|1524.94|1525.49|1523.99|0
1588827300000|2020-05-07 04:55:00|1525.5|1524|1524.73|1523.23|1525.5|1524|1524.48|1522.98|0
1588827600000|2020-05-07 05:00:00|1524.8|1523.3|1523.49|1521.99|1525.4|1523.9|1523.49|1521.99|0
1588827900000|2020-05-07 05:05:00|1523.48|1521.98|1523.48|1521.98|1524.5|1523|1523.46|1521.96|0
1588828200000|2020-05-07 05:10:00|1523.47|1521.97|1522.51|1521.01|1523.48|1521.98|1522.5|1521|0
1588828500000|2020-05-07 05:15:00|1522.5|1521|1522.54|1521.04|1522.78|1521.28|1521.14|1519.64|0
1588828800000|2020-05-07 05:20:00|1522.53|1521.03|1522.58|1521.08|1523.51|1522.01|1522.52|1521.02|0
1588829100000|2020-05-07 05:25:00|1522.57|1521.07|1522.96|1521.46|1523.23|1521.73|1521.31|1519.81|0
1588829400000|2020-05-07 05:30:00|1522.9|1521.4|1522.74|1521.24|1523.19|1521.69|1522.29|1520.79|0
1588829700000|2020-05-07 05:35:00|1522.75|1521.25|1522.32|1520.82|1523.2|1521.7|1522.3|1520.8|0
1588830000000|2020-05-07 05:40:00|1522.34|1520.84|1521.33|1519.83|1522.34|1520.84|1521.32|1519.82|0
1588830300000|2020-05-07 05:45:00|1521.34|1519.84|1522.27|1520.77|1522.79|1521.29|1521.32|1519.82|0
1588830600000|2020-05-07 05:50:00|1522.25|1520.75|1521.98|1520.48|1522.27|1520.77|1520.4|1518.9|0
1588830900000|2020-05-07 05:55:00|1521.97|1520.47|1522.44|1520.94|1522.65|1521.15|1521.74|1520.24|0
1588831200000|2020-05-07 06:00:00|1522.43|1520.93|1526.36|1524.86|1526.82|1525.32|1522.41|1520.91|0
1588831500000|2020-05-07 06:05:00|1526.37|1524.87|1524.55|1523.05|1526.39|1524.89|1524.54|1523.04|0
1588831800000|2020-05-07 06:10:00|1524.69|1523.19|1525.34|1523.84|1525.47|1523.97|1524.54|1523.04|0
1588832100000|2020-05-07 06:15:00|1525.35|1523.85|1524.15|1522.65|1525.8|1524.3|1523.93|1522.43|0
1588832400000|2020-05-07 06:20:00|1524.08|1522.58|1524.43|1522.93|1524.89|1523.39|1523.44|1521.94|0
1588832700000|2020-05-07 06:25:00|1524.44|1522.94|1525.87|1524.37|1526.1|1524.6|1524.43|1522.93|0
1588833000000|2020-05-07 06:30:00|1525.86|1524.36|1524.88|1523.38|1525.87|1524.37|1519.63|1518.13|80
1588833300000|2020-05-07 06:35:00|1524.76|1523.26|1523.13|1521.63|1524.76|1523.26|1523.01|1521.51|23
1588833600000|2020-05-07 06:40:00|1523.01|1521.51|1524.26|1522.76|1526.26|1524.76|1523.01|1521.51|47
1588833900000|2020-05-07 06:45:00|1524.13|1522.63|1525.13|1523.63|1525.88|1524.38|1523.38|1521.88|72
1588834200000|2020-05-07 06:50:00|1525.26|1523.76|1525.88|1524.38|1526.51|1525.01|1524.51|1523.01|29
1588834500000|2020-05-07 06:55:00|1525.18|1523.68|1524.41|1522.91|1525.64|1524.14|1523.33|1521.83|0
1588834800000|2020-05-07 07:00:00|1524.4|1522.9|1526.76|1526.26|1530.88|1530.38|1520.76|1520.26|3386
1588835100000|2020-05-07 07:05:00|1526.88|1526.38|1526.26|1525.76|1531.76|1531.26|1526.26|1525.76|3090
1588835400000|2020-05-07 07:10:00|1526.38|1525.88|1527.76|1527.26|1529.26|1528.76|1526.26|1525.76|2034
1588835700000|2020-05-07 07:15:00|1528.01|1527.51|1529.76|1529.26|1531.76|1531.26|1527.51|1527.01|2986
1588836000000|2020-05-07 07:20:00|1529.51|1529.01|1529.01|1528.51|1531.26|1530.76|1528.51|1528.01|1337
1588836300000|2020-05-07 07:25:00|1528.76|1528.26|1529.01|1528.51|1530.01|1529.51|1528.01|1527.51|1072
1588836600000|2020-05-07 07:30:00|1528.76|1528.26|1527.63|1527.13|1529.01|1528.51|1527.51|1527.01|1486
1588836900000|2020-05-07 07:35:00|1527.51|1527.01|1526.01|1525.51|1527.76|1527.26|1525.38|1524.88|1504
1588837200000|2020-05-07 07:40:00|1526.13|1525.63|1529.01|1528.51|1529.26|1528.76|1525.76|1525.26|837
1588837500000|2020-05-07 07:45:00|1529.13|1528.63|1528.51|1528.01|1529.76|1529.26|1528.26|1527.76|1135
1588837800000|2020-05-07 07:50:00|1528.63|1528.13|1528.26|1527.76|1529.01|1528.51|1527.51|1527.01|1442
1588838100000|2020-05-07 07:55:00|1528.01|1527.51|1528.17|1527.67|1528.78|1528.28|1526.62|1526.12|807
1588838400000|2020-05-07 08:00:00|1527.92|1527.42|1526.67|1526.17|1528.17|1527.67|1526.17|1525.67|997
1588838700000|2020-05-07 08:05:00|1526.54|1526.04|1526.42|1525.92|1526.54|1526.04|1524.67|1524.17|778
1588839000000|2020-05-07 08:10:00|1526.54|1526.04|1527.42|1526.92|1528.17|1527.67|1525.92|1525.42|1695
1588839300000|2020-05-07 08:15:00|1527.54|1527.04|1528.79|1528.29|1529.67|1529.17|1527.54|1527.04|890
1588839600000|2020-05-07 08:20:00|1528.67|1528.17|1529.67|1529.17|1530.42|1529.92|1528.17|1527.67|654
1588839900000|2020-05-07 08:25:00|1529.79|1529.29|1530.29|1529.79|1530.42|1529.92|1528.92|1528.42|726
1588840200000|2020-05-07 08:30:00|1530.42|1529.92|1528.17|1527.67|1530.54|1530.04|1527.92|1527.42|870
1588840500000|2020-05-07 08:35:00|1528.29|1527.79|1527.04|1526.54|1528.92|1528.42|1526.92|1526.42|756
1588840800000|2020-05-07 08:40:00|1527.17|1526.67|1526.54|1526.04|1527.67|1527.17|1525.92|1525.42|1141
1588841100000|2020-05-07 08:45:00|1526.67|1526.17|1528.17|1527.67|1528.92|1528.42|1526.29|1525.79|724
1588841400000|2020-05-07 08:50:00|1528.29|1527.79|1527.92|1527.42|1528.42|1527.92|1527.42|1526.92|582
1588841700000|2020-05-07 08:55:00|1527.79|1527.29|1527.42|1526.92|1528.42|1527.92|1527.17|1526.67|549
1588842000000|2020-05-07 09:00:00|1527.54|1527.04|1527.54|1527.04|1527.92|1527.42|1526.92|1526.42|500
1588842300000|2020-05-07 09:05:00|1527.42|1526.92|1527.17|1526.67|1527.67|1527.17|1526.54|1526.04|646
1588842600000|2020-05-07 09:10:00|1527.04|1526.54|1526.92|1526.42|1527.92|1527.42|1526.67|1526.17|460
1588842900000|2020-05-07 09:15:00|1526.79|1526.29|1528.17|1527.67|1528.17|1527.67|1526.79|1526.29|379
1588843200000|2020-05-07 09:20:00|1528.42|1527.92|1528.42|1527.92|1528.42|1527.92|1527.17|1526.67|353
1588843500000|2020-05-07 09:25:00|1528.29|1527.79|1527.67|1527.17|1528.29|1527.79|1527.42|1526.92|437
1588843800000|2020-05-07 09:30:00|1527.54|1527.04|1528.17|1527.67|1528.42|1527.92|1527.42|1526.92|325
1588844100000|2020-05-07 09:35:00|1527.92|1527.42|1529.67|1529.17|1530.29|1529.79|1527.92|1527.42|514
1588844400000|2020-05-07 09:40:00|1529.79|1529.29|1530.42|1529.92|1530.67|1530.17|1529.67|1529.17|875
1588844700000|2020-05-07 09:45:00|1530.17|1529.67|1529.67|1529.17|1531.42|1530.92|1529.67|1529.17|526
1588845000000|2020-05-07 09:50:00|1529.79|1529.29|1529.92|1529.42|1530.67|1530.17|1529.42|1528.92|331
1588845300000|2020-05-07 09:55:00|1529.79|1529.29|1529.67|1529.17|1530.04|1529.54|1528.42|1527.92|328
1588845600000|2020-05-07 10:00:00|1529.79|1529.29|1528.92|1528.42|1529.92|1529.42|1528.42|1527.92|468
1588845900000|2020-05-07 10:05:00|1529.17|1528.67|1530.54|1530.04|1530.54|1530.04|1528.67|1528.17|402
1588846200000|2020-05-07 10:10:00|1530.42|1529.92|1531.17|1530.67|1531.67|1531.17|1530.42|1529.92|231
1588846500000|2020-05-07 10:15:00|1531.29|1530.79|1529.67|1529.17|1531.42|1530.92|1529.42|1528.92|329
1588846800000|2020-05-07 10:20:00|1529.54|1529.04|1529.54|1529.04|1530.42|1529.92|1529.17|1528.67|353
1588847100000|2020-05-07 10:25:00|1529.42|1528.92|1529.42|1528.92|1530.54|1530.04|1528.67|1528.17|276
1588847400000|2020-05-07 10:30:00|1529.54|1529.04|1529.17|1528.67|1529.79|1529.29|1528.92|1528.42|175
1588847700000|2020-05-07 10:35:00|1529.04|1528.54|1528.67|1528.17|1529.17|1528.67|1528.29|1527.79|236
1588848000000|2020-05-07 10:40:00|1528.54|1528.04|1527.92|1527.42|1528.67|1528.17|1527.17|1526.67|384
1588848300000|2020-05-07 10:45:00|1528.17|1527.67|1527.79|1527.29|1528.42|1527.92|1527.79|1527.29|356
1588848600000|2020-05-07 10:50:00|1527.67|1527.17|1527.92|1527.42|1528.67|1528.17|1527.17|1526.67|545
1588848900000|2020-05-07 10:55:00|1527.79|1527.29|1528.54|1528.04|1528.92|1528.42|1527.42|1526.92|310
1588849200000|2020-05-07 11:00:00|1528.42|1527.92|1528.54|1528.04|1529.17|1528.67|1527.92|1527.42|321
1588849500000|2020-05-07 11:05:00|1528.42|1527.92|1527.29|1526.79|1528.42|1527.92|1527.17|1526.67|343
1588849800000|2020-05-07 11:10:00|1527.42|1526.92|1528.67|1528.17|1528.67|1528.17|1527.04|1526.54|201
1588850100000|2020-05-07 11:15:00|1528.54|1528.04|1527.92|1527.42|1529.17|1528.67|1527.79|1527.29|230
1588850400000|2020-05-07 11:20:00|1527.79|1527.29|1528.42|1527.92|1528.92|1528.42|1527.67|1527.17|337
1588850700000|2020-05-07 11:25:00|1528.29|1527.79|1527.92|1527.42|1528.54|1528.04|1527.67|1527.17|350
1588851000000|2020-05-07 11:30:00|1527.79|1527.29|1528.67|1528.17|1528.67|1528.17|1527.17|1526.67|494
1588851300000|2020-05-07 11:35:00|1528.79|1528.29|1530.42|1529.92|1530.42|1529.92|1528.67|1528.17|444
1588851600000|2020-05-07 11:40:00|1530.2|1529.7|1531.45|1530.95|1531.95|1531.45|1530.2|1529.7|722
1588851900000|2020-05-07 11:45:00|1531.32|1530.82|1531.2|1530.7|1532.45|1531.95|1531.2|1530.7|564
1588852200000|2020-05-07 11:50:00|1531.32|1530.82|1532.07|1531.57|1532.2|1531.7|1531.2|1530.7|406
1588852500000|2020-05-07 11:55:00|1531.95|1531.45|1533.2|1532.7|1534.95|1534.45|1531.95|1531.45|1367
1588852800000|2020-05-07 12:00:00|1533.32|1532.82|1532.45|1531.95|1533.95|1533.45|1531.95|1531.45|446
1588853100000|2020-05-07 12:05:00|1532.32|1531.82|1532.2|1531.7|1532.95|1532.45|1531.07|1530.57|501
1588853400000|2020-05-07 12:10:00|1532.07|1531.57|1532.07|1531.57|1532.45|1531.95|1531.2|1530.7|370
1588853700000|2020-05-07 12:15:00|1531.95|1531.45|1532.45|1531.95|1532.95|1532.45|1531.95|1531.45|349
1588854000000|2020-05-07 12:20:00|1532.32|1531.82|1533.7|1533.2|1533.95|1533.45|1532.07|1531.57|346
1588854300000|2020-05-07 12:25:00|1533.82|1533.32|1531.82|1531.32|1534.07|1533.57|1531.7|1531.2|496
1588854600000|2020-05-07 12:30:00|1531.7|1531.2|1529.45|1528.95|1532.82|1532.32|1529.45|1528.95|930
1588854900000|2020-05-07 12:35:00|1529.57|1529.07|1529.2|1528.7|1530.7|1530.2|1529.2|1528.7|798
1588855200000|2020-05-07 12:40:00|1529.32|1528.82|1531.2|1530.7|1531.7|1531.2|1529.2|1528.7|783
1588855500000|2020-05-07 12:45:00|1531.32|1530.82|1531.45|1530.95|1532.2|1531.7|1531.2|1530.7|418
1588855800000|2020-05-07 12:50:00|1531.57|1531.07|1530.57|1530.07|1531.95|1531.45|1529.82|1529.32|598
1588856100000|2020-05-07 12:55:00|1530.7|1530.2|1530.7|1530.2|1531.2|1530.7|1530.07|1529.57|472
1588856400000|2020-05-07 13:00:00|1530.82|1530.32|1530.7|1530.2|1531.45|1530.95|1529.95|1529.45|432
1588856700000|2020-05-07 13:05:00|1530.57|1530.07|1530.7|1530.2|1530.95|1530.45|1529.82|1529.32|532
1588857000000|2020-05-07 13:10:00|1530.82|1530.32|1532.7|1532.2|1533.2|1532.7|1530.57|1530.07|722
1588857300000|2020-05-07 13:15:00|1532.57|1532.07|1533.7|1533.2|1534.2|1533.7|1532.2|1531.7|674
1588857600000|2020-05-07 13:20:00|1533.57|1533.07|1531.95|1531.45|1533.95|1533.45|1531.95|1531.45|586
1588857900000|2020-05-07 13:25:00|1532.07|1531.57|1533.2|1532.7|1533.32|1532.82|1531.45|1530.95|402
1588858200000|2020-05-07 13:30:00|1533.32|1532.82|1535.07|1534.57|1536.32|1535.82|1533.2|1532.7|1773
1588858500000|2020-05-07 13:35:00|1535.2|1534.7|1534.95|1534.45|1536.57|1536.07|1532.7|1532.2|1390
1588858800000|2020-05-07 13:40:00|1535.07|1534.57|1535.82|1535.32|1536.7|1536.2|1534.45|1533.95|758
1588859100000|2020-05-07 13:45:00|1535.7|1535.2|1534.45|1533.95|1535.95|1535.45|1534.45|1533.95|747
1588859400000|2020-05-07 13:50:00|1534.57|1534.07|1535.82|1535.32|1536.45|1535.95|1532.95|1532.45|943
1588859700000|2020-05-07 13:55:00|1535.95|1535.45|1534.45|1533.95|1536.32|1535.82|1533.7|1533.2|763
1588860000000|2020-05-07 14:00:00|1534.2|1533.7|1533.95|1533.45|1534.95|1534.45|1533.95|1533.45|1134
1588860300000|2020-05-07 14:05:00|1534.07|1533.57|1533.7|1533.2|1534.45|1533.95|1532.2|1531.7|1646
1588860600000|2020-05-07 14:10:00|1533.62|1533.12|1532.12|1531.62|1533.62|1533.12|1530.37|1529.87|1186
1588860900000|2020-05-07 14:15:00|1531.87|1531.37|1533.37|1532.87|1533.37|1532.87|1530.99|1530.49|686
1588861200000|2020-05-07 14:20:00|1533.62|1533.12|1533.87|1533.37|1534.37|1533.87|1532.62|1532.12|540
1588861500000|2020-05-07 14:25:00|1533.62|1533.12|1534.24|1533.74|1535.62|1535.12|1533.12|1532.62|733
1588861800000|2020-05-07 14:30:00|1534.37|1533.87|1535.12|1534.62|1535.87|1535.37|1534.12|1533.62|691
1588862100000|2020-05-07 14:35:00|1534.87|1534.37|1533.62|1533.12|1535.37|1534.87|1532.87|1532.37|1169
1588862400000|2020-05-07 14:40:00|1533.74|1533.24|1534.62|1534.12|1535.74|1535.24|1533.74|1533.24|740
1588862700000|2020-05-07 14:45:00|1534.74|1534.24|1533.74|1533.24|1535.62|1535.12|1533.12|1532.62|1060
1588863000000|2020-05-07 14:50:00|1533.62|1533.12|1534.62|1534.12|1534.62|1534.12|1533.62|1533.12|870
1588863300000|2020-05-07 14:55:00|1534.74|1534.24|1533.62|1533.12|1535.24|1534.74|1532.62|1532.12|1148
1588863600000|2020-05-07 15:00:00|1534.12|1533.62|1535.62|1535.12|1536.24|1535.74|1534.12|1533.62|3479
1588863900000|2020-05-07 15:05:00|1535.37|1534.87|1537.12|1536.62|1537.12|1536.62|1534.49|1533.99|1134
1588864200000|2020-05-07 15:10:00|1537.24|1536.74|1535.37|1534.87|1538.12|1537.62|1535.12|1534.62|1901
1588864500000|2020-05-07 15:15:00|1535.49|1534.99|1538.24|1537.74|1538.37|1537.87|1535.12|1534.62|1879
1588864800000|2020-05-07 15:20:00|1538.12|1537.62|1541.13|1539.63|1541.37|1540.87|1537.12|1536.62|5110
1588865100000|2020-05-07 15:25:00|1541.15|1539.65|1541.19|1539.69|1541.9|1540.4|1540.45|1538.95|1426
1588865400000|2020-05-07 15:30:00|1541.21|1539.71|1540.24|1538.74|1541.66|1540.16|1537.87|1536.37|396
1588865700000|2020-05-07 15:35:00|1540.37|1538.87|1538.12|1536.62|1542.12|1540.62|1538.12|1536.62|335
1588866000000|2020-05-07 15:40:00|1537.99|1536.49|1541.74|1540.24|1542.24|1540.74|1537.99|1536.49|60
1588866300000|2020-05-07 15:45:00|1541.87|1540.37|1541.12|1539.62|1541.87|1540.37|1540.74|1539.24|19
1588866600000|2020-05-07 15:50:00|1541.24|1539.74|1541.49|1539.99|1541.74|1540.24|1540.12|1538.62|11
1588866900000|2020-05-07 15:55:00|1541.37|1539.87|1541.63|1540.13|1541.63|1540.13|1540.74|1539.24|12
1588867200000|2020-05-07 16:00:00|1541.64|1540.14|1540.67|1539.17|1542.9|1541.4|1540.65|1539.15|0
1588867500000|2020-05-07 16:05:00|1540.65|1539.15|1540.95|1539.45|1541.91|1540.41|1540.5|1539|0
1588867800000|2020-05-07 16:10:00|1540.82|1539.32|1540.55|1539.05|1541.03|1539.53|1539.59|1538.09|0
1588868100000|2020-05-07 16:15:00|1540.56|1539.06|1541.52|1540.02|1541.98|1540.48|1540.54|1539.04|0
1588868400000|2020-05-07 16:20:00|1541.5|1540|1540.99|1539.49|1542|1540.5|1540.03|1538.53|0
1588868700000|2020-05-07 16:25:00|1541.01|1539.51|1540.99|1539.49|1542.92|1541.42|1540.54|1539.04|0
1588869000000|2020-05-07 16:30:00|1540.96|1539.46|1539.58|1538.08|1541.04|1539.54|1539.13|1537.63|0
1588869300000|2020-05-07 16:35:00|1539.6|1538.1|1537.68|1536.18|1539.64|1538.14|1537.66|1536.16|0
1588869600000|2020-05-07 16:40:00|1537.67|1536.17|1536.78|1535.28|1538.16|1536.66|1536.74|1535.24|0
1588869900000|2020-05-07 16:45:00|1536.77|1535.27|1537.31|1535.81|1538.23|1536.73|1536.57|1535.07|0
1588870200000|2020-05-07 16:50:00|1537.34|1535.84|1537.34|1535.84|1538.26|1536.76|1536.86|1535.36|0
1588870500000|2020-05-07 16:55:00|1537.36|1535.86|1539.33|1537.83|1539.8|1538.3|1537.33|1535.83|0
1588870800000|2020-05-07 17:00:00|1539.35|1537.85|1539.29|1537.79|1539.36|1537.86|1538.79|1537.29|0
1588871100000|2020-05-07 17:05:00|1539.3|1537.8|1539.3|1537.8|1539.74|1538.24|1539.23|1537.73|0
1588871400000|2020-05-07 17:10:00|1539.29|1537.79|1540.16|1538.66|1540.64|1539.14|1539.26|1537.76|0
1588871700000|2020-05-07 17:15:00|1540.18|1538.68|1539.08|1537.58|1540.18|1538.68|1539.08|1537.58|0
1588872000000|2020-05-07 17:20:00|1539.1|1537.6|1538.1|1536.6|1539.62|1538.12|1538.1|1536.6|0
1588872300000|2020-05-07 17:25:00|1538.11|1536.61|1537.64|1536.14|1538.59|1537.09|1537.61|1536.11|0
1588872600000|2020-05-07 17:30:00|1537.65|1536.15|1538.67|1537.17|1538.69|1537.19|1537.62|1536.12|0
1588872900000|2020-05-07 17:35:00|1538.68|1537.18|1537.67|1536.17|1539.17|1537.67|1537.65|1536.15|0
1588873200000|2020-05-07 17:40:00|1537.69|1536.19|1538.1|1536.6|1538.61|1537.11|1537.6|1536.1|0
1588873500000|2020-05-07 17:45:00|1538.11|1536.61|1538.1|1536.6|1538.64|1537.14|1537.61|1536.11|0
1588873800000|2020-05-07 17:50:00|1538.11|1536.61|1536.64|1535.14|1538.16|1536.66|1536.03|1534.53|0
1588874100000|2020-05-07 17:55:00|1536.66|1535.16|1537.95|1536.45|1537.95|1536.45|1535.89|1534.39|0
1588874400000|2020-05-07 18:00:00|1537.91|1536.41|1538.1|1536.6|1538.58|1537.08|1537.09|1535.59|0
1588874700000|2020-05-07 18:05:00|1538.08|1536.58|1538.07|1536.57|1538.61|1537.11|1537.61|1536.11|0
1588875000000|2020-05-07 18:10:00|1538.06|1536.56|1540.55|1539.05|1540.6|1539.1|1538.04|1536.54|0
1588875300000|2020-05-07 18:15:00|1540.56|1539.06|1540.64|1539.14|1541.78|1540.28|1540.54|1539.04|0
1588875600000|2020-05-07 18:20:00|1540.63|1539.13|1538.23|1536.73|1540.67|1539.17|1538.11|1536.61|0
1588875900000|2020-05-07 18:25:00|1538.22|1536.72|1539.24|1537.74|1539.25|1537.75|1538.19|1536.69|0
1588876200000|2020-05-07 18:30:00|1539.25|1537.75|1538.24|1536.74|1540.21|1538.71|1538.22|1536.72|0
1588876500000|2020-05-07 18:35:00|1538.22|1536.72|1539.16|1537.66|1539.16|1537.66|1538.14|1536.64|0
1588876800000|2020-05-07 18:40:00|1539.15|1537.65|1537.22|1535.72|1539.15|1537.65|1537.14|1535.64|0
1588877100000|2020-05-07 18:45:00|1537.28|1535.78|1538.15|1536.65|1538.15|1536.65|1536.6|1535.1|0
1588877400000|2020-05-07 18:50:00|1538.14|1536.64|1537.66|1536.16|1538.17|1536.67|1536.59|1535.09|0
1588877700000|2020-05-07 18:55:00|1537.65|1536.15|1538.1|1536.6|1538.14|1536.64|1536.68|1535.18|0
1588878000000|2020-05-07 19:00:00|1538.08|1536.58|1536.75|1535.25|1538.13|1536.63|1535.16|1533.66|0
1588878300000|2020-05-07 19:05:00|1536.77|1535.27|1538.34|1536.84|1538.34|1536.84|1536.3|1534.8|0
1588878600000|2020-05-07 19:10:00|1538.32|1536.82|1537.32|1535.82|1538.86|1537.36|1536.86|1535.36|0
1588878900000|2020-05-07 19:15:00|1537.26|1535.76|1535.7|1534.2|1537.37|1535.87|1534.59|1533.09|0
1588879200000|2020-05-07 19:20:00|1535.67|1534.17|1537.37|1535.87|1537.89|1536.39|1535.39|1533.89|0
1588879500000|2020-05-07 19:25:00|1537.38|1535.88|1537.89|1536.39|1538.38|1536.88|1536.9|1535.4|0
1588879800000|2020-05-07 19:30:00|1537.88|1536.38|1536.99|1535.49|1538.38|1536.88|1535.44|1533.94|0
1588880100000|2020-05-07 19:35:00|1536.97|1535.47|1536.34|1534.84|1537.51|1536.01|1535.83|1534.33|0
1588880400000|2020-05-07 19:40:00|1536.33|1534.83|1535.93|1534.43|1536.47|1534.97|1535.41|1533.91|0
1588880700000|2020-05-07 19:45:00|1535.96|1534.46|1535|1533.5|1537.52|1536.02|1535|1533.5|0
1588881000000|2020-05-07 19:50:00|1535.12|1533.62|1537.32|1535.82|1537.47|1535.97|1535.12|1533.62|0
1588881300000|2020-05-07 19:55:00|1537.3|1535.8|1537.8|1536.3|1539.48|1537.98|1536.3|1534.8|0
1588881600000|2020-05-07 20:00:00|1538.84|1537.34|1539.57|1538.07|1540.03|1538.53|1538.16|1536.66|0
1588881900000|2020-05-07 20:05:00|1539.59|1538.09|1540.6|1539.1|1541.25|1539.75|1539.57|1538.07|0
1588882200000|2020-05-07 20:10:00|1540.58|1539.08|1541.59|1540.09|1541.77|1540.27|1540.17|1538.67|0
1588882500000|2020-05-07 20:15:00|1541.55|1540.05|1541.47|1539.97|1541.67|1540.17|1541.38|1539.88|0
1588882800000|2020-05-07 20:20:00|1541.55|1540.05|1541.6|1540.1|1541.67|1540.17|1541.55|1540.05|0
1588883100000|2020-05-07 20:25:00|1541.64|1540.14|1541.44|1539.94|1541.64|1540.14|1541.28|1539.78|0
1588883400000|2020-05-07 20:30:00|1541.42|1539.92|1544.71|1543.21|1545.13|1543.63|1541.36|1539.86|0
1588883700000|2020-05-07 20:35:00|1544.73|1543.23|1544.97|1543.47|1545.45|1543.95|1544.62|1543.12|0
1588884000000|2020-05-07 20:40:00|1544.95|1543.45|1544.68|1543.18|1545.11|1543.61|1544.54|1543.04|0
1588884300000|2020-05-07 20:45:00|1544.72|1543.22|1544.77|1543.27|1544.98|1543.48|1544.43|1542.93|0
1588884600000|2020-05-07 20:50:00|1544.75|1543.25|1545.02|1543.52|1545.21|1543.71|1544.53|1543.03|0
1588884900000|2020-05-07 20:55:00|1545|1543.5|1545.02|1543.52|1545.32|1543.82|1544.88|1543.38|0
1588885200000|2020-05-07 21:00:00|1544.98|1543.48|1544.87|1543.37|1545.1|1543.6|1544.87|1543.37|0
1588885500000|2020-05-07 21:05:00|1544.91|1543.41|1544.81|1543.31|1544.93|1543.43|1544.73|1543.23|0
1588885800000|2020-05-07 21:10:00|1544.77|1543.27|1544.77|1543.27|1544.81|1543.31|1544.73|1543.23|0
1588886100000|2020-05-07 21:15:00|1544.69|1543.19|1544.81|1543.31|1544.81|1543.31|1544.69|1543.19|0
1588886400000|2020-05-07 21:20:00|1544.73|1543.23|1544.77|1543.27|1544.81|1543.31|1544.69|1543.19|0
1588886700000|2020-05-07 21:25:00|1544.81|1543.31|1544.65|1543.15|1544.81|1543.31|1544.61|1543.11|0
1588887000000|2020-05-07 21:30:00|1544.69|1543.19|1544.69|1543.19|1544.69|1543.19|1544.65|1543.15|0
1588887300000|2020-05-07 21:35:00|1544.57|1543.07|1544.71|1543.21|1544.75|1543.25|1544.55|1543.05|0
1588887600000|2020-05-07 21:40:00|1544.67|1543.17|1545.17|1543.67|1545.17|1543.67|1544.51|1543.01|0
1588887900000|2020-05-07 21:45:00|1545.13|1543.63|1545.08|1543.58|1545.17|1543.67|1545.08|1543.58|0
1588888200000|2020-05-07 21:50:00|1544.96|1543.46|1545.14|1543.64|1545.18|1543.68|1544.96|1543.46|0
1588888500000|2020-05-07 21:55:00|1545.18|1543.68|1545.12|1543.62|1545.2|1543.7|1545.12|1543.62|0
1588888800000|2020-05-07 22:00:00|1545.06|1543.56|1545.19|1543.69|1545.65|1544.15|1544.33|1542.83|0
1588889100000|2020-05-07 22:05:00|1545.21|1543.71|1544.98|1543.48|1545.48|1543.98|1544.54|1543.04|0
1588889400000|2020-05-07 22:10:00|1544.97|1543.47|1544.84|1543.34|1545.03|1543.53|1544.54|1543.04|0
1588889700000|2020-05-07 22:15:00|1544.85|1543.35|1545.13|1543.63|1545.42|1543.92|1544.84|1543.34|0
1588890000000|2020-05-07 22:20:00|1545.12|1543.62|1546.41|1544.91|1546.41|1544.91|1544.98|1543.48|0
1588890300000|2020-05-07 22:25:00|1546.39|1544.89|1547.4|1545.9|1547.4|1545.9|1545.97|1544.47|0
1588890600000|2020-05-07 22:30:00|1547.41|1545.91|1549.27|1547.77|1549.27|1547.77|1546.81|1545.31|0
1588890900000|2020-05-07 22:35:00|1549.25|1547.75|1548.99|1547.49|1549.27|1547.77|1548.58|1547.08|0
1588891200000|2020-05-07 22:40:00|1548.97|1547.47|1548.76|1547.26|1548.99|1547.49|1548.42|1546.92|0
1588891500000|2020-05-07 22:45:00|1548.78|1547.28|1548.56|1547.06|1549.1|1547.6|1548.32|1546.82|0
1588891800000|2020-05-07 22:50:00|1548.54|1547.04|1548.66|1547.16|1548.76|1547.26|1548.42|1546.92|0
1588892100000|2020-05-07 22:55:00|1548.64|1547.14|1549.1|1547.6|1549.1|1547.6|1548.56|1547.06|0
1588892400000|2020-05-07 23:00:00|1549.11|1547.61|1548.9|1547.4|1549.78|1548.28|1548.8|1547.3|0
1588892700000|2020-05-07 23:05:00|1548.92|1547.42|1549.34|1547.84|1549.58|1548.08|1548.92|1547.42|0
1588893000000|2020-05-07 23:10:00|1549.33|1547.83|1549.14|1547.64|1549.48|1547.98|1548.9|1547.4|0
1588893300000|2020-05-07 23:15:00|1549.15|1547.65|1547.66|1546.16|1549.19|1547.69|1547.26|1545.76|0
1588893600000|2020-05-07 23:20:00|1547.64|1546.14|1546.86|1545.36|1547.64|1546.14|1546.76|1545.26|0
1588893900000|2020-05-07 23:25:00|1546.85|1545.35|1546.21|1544.71|1546.96|1545.46|1546.12|1544.62|0
1588894200000|2020-05-07 23:30:00|1546.22|1544.72|1546.8|1545.3|1546.9|1545.4|1546.12|1544.62|0
1588894500000|2020-05-07 23:35:00|1546.82|1545.32|1546.26|1544.76|1547.34|1545.84|1546.26|1544.76|0
1588894800000|2020-05-07 23:40:00|1546.28|1544.78|1546.9|1545.4|1546.95|1545.45|1546.28|1544.78|0
1588895100000|2020-05-07 23:45:00|1546.92|1545.42|1546.69|1545.19|1547|1545.5|1546.26|1544.76|0
1588895400000|2020-05-07 23:50:00|1546.7|1545.2|1547.97|1546.47|1547.97|1546.47|1546.55|1545.05|0
1588895700000|2020-05-07 23:55:00|1547.95|1546.45|1550.15|1548.65|1550.25|1548.75|1547.67|1546.17|0
1588896000000|2020-05-08 00:00:00|1550.17|1548.67|1552.75|1551.25|1552.89|1551.39|1550.17|1548.67|0
1588896300000|2020-05-08 00:05:00|1552.77|1551.27|1551.04|1549.54|1552.89|1551.39|1550.8|1549.3|0
1588896600000|2020-05-08 00:10:00|1551.03|1549.53|1549.59|1548.09|1551.04|1549.54|1549.49|1547.99|0
1588896900000|2020-05-08 00:15:00|1549.57|1548.07|1552.45|1550.95|1552.69|1551.19|1549.49|1547.99|0
1588897200000|2020-05-08 00:20:00|1552.43|1550.93|1553.38|1551.88|1553.39|1551.89|1551.49|1549.99|0
1588897500000|2020-05-08 00:25:00|1553.39|1551.89|1552.38|1550.88|1553.89|1552.39|1552.36|1550.86|0
1588897800000|2020-05-08 00:30:00|1552.39|1550.89|1553.79|1552.29|1554.25|1552.75|1552.31|1550.81|0
1588898100000|2020-05-08 00:35:00|1553.8|1552.3|1555.88|1554.38|1555.98|1554.48|1553.8|1552.3|0
1588898400000|2020-05-08 00:40:00|1555.89|1554.39|1555.44|1553.94|1555.97|1554.47|1554.95|1553.45|0
1588898700000|2020-05-08 00:45:00|1555.41|1553.91|1556.03|1554.53|1556.03|1554.53|1554.93|1553.43|0
1588899000000|2020-05-08 00:50:00|1556.04|1554.54|1556.01|1554.51|1557.78|1556.28|1555.98|1554.48|0
1588899300000|2020-05-08 00:55:00|1556.03|1554.53|1556.96|1555.46|1557.9|1556.4|1556.03|1554.53|0
1588899600000|2020-05-08 01:00:00|1556.97|1555.47|1556.02|1554.52|1557.44|1555.94|1556|1554.5|0
1588899900000|2020-05-08 01:05:00|1556.03|1554.53|1557.5|1556|1557.99|1556.49|1556|1554.5|0
1588900200000|2020-05-08 01:10:00|1557.51|1556.01|1555.18|1553.68|1557.51|1556.01|1555.16|1553.66|0
1588900500000|2020-05-08 01:15:00|1555.19|1553.69|1555.13|1553.63|1556.12|1554.62|1554.22|1552.72|0
1588900800000|2020-05-08 01:20:00|1555.12|1553.62|1555.62|1554.12|1555.63|1554.13|1554.64|1553.14|0
1588901100000|2020-05-08 01:25:00|1555.6|1554.1|1556.11|1554.61|1556.6|1555.1|1555.16|1553.66|0
1588901400000|2020-05-08 01:30:00|1556.12|1554.62|1554.22|1552.72|1556.12|1554.62|1553.77|1552.27|0
1588901700000|2020-05-08 01:35:00|1554.21|1552.71|1554.69|1553.19|1554.77|1553.27|1553.77|1552.27|0
1588902000000|2020-05-08 01:40:00|1554.63|1553.13|1554.71|1553.21|1555.17|1553.67|1554.18|1552.68|0
1588902300000|2020-05-08 01:45:00|1554.72|1553.22|1556.17|1554.67|1556.17|1554.67|1554.24|1552.74|0
1588902600000|2020-05-08 01:50:00|1556.16|1554.66|1556.01|1554.51|1556.17|1554.67|1554.66|1553.16|0
1588902900000|2020-05-08 01:55:00|1556|1554.5|1554.59|1553.09|1556.03|1554.53|1554.59|1553.09|0
1588903200000|2020-05-08 02:00:00|1554.6|1553.1|1554.62|1553.12|1555.1|1553.6|1554.12|1552.62|0
1588903500000|2020-05-08 02:05:00|1554.63|1553.13|1554.86|1553.36|1555.61|1554.11|1554.62|1553.12|0
1588903800000|2020-05-08 02:10:00|1554.8|1553.3|1554.85|1553.35|1555.58|1554.08|1554.59|1553.09|0
1588904100000|2020-05-08 02:15:00|1554.84|1553.34|1556.08|1554.58|1556.35|1554.85|1554.83|1553.33|0
1588904400000|2020-05-08 02:20:00|1556.1|1554.6|1557.13|1555.63|1557.18|1555.68|1555.19|1553.69|0
1588904700000|2020-05-08 02:25:00|1557.12|1555.62|1557.63|1556.13|1557.63|1556.13|1556.68|1555.18|0
1588905000000|2020-05-08 02:30:00|1557.64|1556.14|1558.11|1556.61|1558.14|1556.64|1557.13|1555.63|0
1588905300000|2020-05-08 02:35:00|1558.09|1556.59|1559.01|1557.51|1559.03|1557.53|1558.09|1556.59|0
1588905600000|2020-05-08 02:40:00|1559|1557.5|1559.11|1557.61|1559.48|1557.98|1558.5|1557|0
1588905900000|2020-05-08 02:45:00|1559.1|1557.6|1560.84|1559.34|1560.86|1559.36|1559.06|1557.56|0
1588906200000|2020-05-08 02:50:00|1560.83|1559.33|1560.4|1558.9|1560.84|1559.34|1560.34|1558.84|0
1588906500000|2020-05-08 02:55:00|1560.42|1558.92|1560.14|1558.64|1560.88|1559.38|1559.92|1558.42|0
1588906800000|2020-05-08 03:00:00|1560.13|1558.63|1560.46|1558.96|1560.47|1558.97|1560.13|1558.63|0
1588907100000|2020-05-08 03:05:00|1560.44|1558.94|1560.55|1559.05|1561|1559.5|1560.44|1558.94|0
1588907400000|2020-05-08 03:10:00|1560.53|1559.03|1560.06|1558.56|1560.56|1559.06|1560.04|1558.54|0
1588907700000|2020-05-08 03:15:00|1560.04|1558.54|1559.09|1557.59|1560.05|1558.55|1559.07|1557.57|0
1588908000000|2020-05-08 03:20:00|1559.1|1557.6|1559.54|1558.04|1559.97|1558.47|1559.07|1557.57|0
1588908300000|2020-05-08 03:25:00|1559.53|1558.03|1559.5|1558|1559.54|1558.04|1559.5|1558|0
1588908600000|2020-05-08 03:30:00|1559.53|1558.03|1559.47|1557.97|1559.53|1558.03|1559.03|1557.53|0
1588908900000|2020-05-08 03:35:00|1559.25|1557.75|1559.26|1557.76|1559.5|1558|1558.75|1557.25|0
1588909200000|2020-05-08 03:40:00|1559.27|1557.77|1557.95|1556.45|1559.27|1557.77|1557.48|1555.98|0
1588909500000|2020-05-08 03:45:00|1557.94|1556.44|1558.38|1556.88|1558.39|1556.89|1557.9|1556.4|0
1588909800000|2020-05-08 03:50:00|1558.24|1556.74|1558.92|1557.42|1558.95|1557.45|1557.93|1556.43|0
1588910100000|2020-05-08 03:55:00|1558.93|1557.43|1558.44|1556.94|1558.93|1557.43|1557.98|1556.48|0
1588910400000|2020-05-08 04:00:00|1558.45|1556.95|1558.46|1556.96|1558.92|1557.42|1557.98|1556.48|0
1588910700000|2020-05-08 04:05:00|1558.45|1556.95|1558.92|1557.42|1559.39|1557.89|1558.43|1556.93|0
1588911000000|2020-05-08 04:10:00|1558.94|1557.44|1558.51|1557.01|1559.42|1557.92|1557.93|1556.43|0
1588911300000|2020-05-08 04:15:00|1558.53|1557.03|1559.37|1557.87|1559.37|1557.87|1558.33|1556.83|0
1588911600000|2020-05-08 04:20:00|1559.36|1557.86|1558.36|1556.86|1559.8|1558.3|1558.34|1556.84|0
1588911900000|2020-05-08 04:25:00|1558.37|1556.87|1558.34|1556.84|1558.85|1557.35|1558.34|1556.84|0
1588912200000|2020-05-08 04:30:00|1558.32|1556.82|1558.19|1556.69|1558.83|1557.33|1557.86|1556.36|0
1588912500000|2020-05-08 04:35:00|1558.18|1556.68|1558.45|1556.95|1558.64|1557.14|1558.18|1556.68|0
1588912800000|2020-05-08 04:40:00|1558.44|1556.94|1557.95|1556.45|1558.46|1556.96|1557.94|1556.44|0
1588913100000|2020-05-08 04:45:00|1557.96|1556.46|1557.37|1555.87|1557.97|1556.47|1557.35|1555.85|0
1588913400000|2020-05-08 04:50:00|1557.36|1555.86|1557.34|1555.84|1557.81|1556.31|1557.32|1555.82|0
1588913700000|2020-05-08 04:55:00|1557.35|1555.85|1557.27|1555.77|1557.35|1555.85|1556.82|1555.32|0
1588914000000|2020-05-08 05:00:00|1557.29|1555.79|1557.73|1556.23|1558.62|1557.12|1557.29|1555.79|0
1588914300000|2020-05-08 05:05:00|1557.75|1556.25|1558.18|1556.68|1558.66|1557.16|1557.27|1555.77|0
1588914600000|2020-05-08 05:10:00|1558.19|1556.69|1558.72|1557.22|1558.72|1557.22|1558.19|1556.69|0
1588914900000|2020-05-08 05:15:00|1558.73|1557.23|1558.54|1557.04|1559.31|1557.81|1558.26|1556.76|0
1588915200000|2020-05-08 05:20:00|1558.55|1557.05|1559.01|1557.51|1559.54|1558.04|1558.54|1557.04|0
1588915500000|2020-05-08 05:25:00|1559|1557.5|1558.48|1556.98|1559.46|1557.96|1558.46|1556.96|0
1588915800000|2020-05-08 05:30:00|1558.46|1556.96|1557.48|1555.98|1559.18|1557.68|1557.45|1555.95|0
1588916100000|2020-05-08 05:35:00|1557.49|1555.99|1557.9|1556.4|1558.72|1557.22|1557.48|1555.98|0
1588916400000|2020-05-08 05:40:00|1557.89|1556.39|1557.97|1556.47|1559.93|1558.43|1557.89|1556.39|0
1588916700000|2020-05-08 05:45:00|1557.95|1556.45|1558.9|1557.4|1559.37|1557.87|1557.52|1556.02|0
1588917000000|2020-05-08 05:50:00|1558.91|1557.41|1558.52|1557.02|1559.81|1558.31|1558.52|1557.02|0
1588917300000|2020-05-08 05:55:00|1558.38|1556.88|1558.98|1557.48|1558.99|1557.49|1558.08|1556.58|0
1588917600000|2020-05-08 06:00:00|1558.97|1557.47|1557.58|1556.08|1560.05|1558.55|1557.08|1555.58|0
1588917900000|2020-05-08 06:05:00|1557.59|1556.09|1555.52|1554.02|1558.09|1556.59|1555.29|1553.79|0
1588918200000|2020-05-08 06:10:00|1555.45|1553.95|1556.21|1554.71|1556.64|1555.14|1554.37|1552.87|0
1588918500000|2020-05-08 06:15:00|1556.2|1554.7|1557.56|1556.06|1557.56|1556.06|1556.17|1554.67|0
1588918800000|2020-05-08 06:20:00|1557.57|1556.07|1556.2|1554.7|1558.05|1556.55|1556.2|1554.7|0
1588919100000|2020-05-08 06:25:00|1556.21|1554.71|1554.98|1553.48|1556.21|1554.71|1554.76|1553.26|0
1588919400000|2020-05-08 06:30:00|1554.91|1553.41|1552.49|1550.99|1554.99|1553.49|1549.62|1548.12|89
1588919700000|2020-05-08 06:35:00|1552.87|1551.37|1552.62|1551.12|1553.49|1551.99|1552.62|1551.12|9
1588920000000|2020-05-08 06:40:00|1552.74|1551.24|1553.37|1551.87|1553.62|1552.12|1552.74|1551.24|13
1588920300000|2020-05-08 06:45:00|||||||||4
1588920600000|2020-05-08 06:50:00|1553.24|1551.74|1553.12|1551.62|1553.62|1552.12|1553.12|1551.62|2
1588920900000|2020-05-08 06:55:00|1553.14|1551.64|1553.89|1552.39|1553.92|1552.42|1552.11|1550.61|0
1588921200000|2020-05-08 07:00:00|1553.9|1552.4|1551.99|1551.49|1554.34|1552.84|1548.37|1547.87|2576
1588921500000|2020-05-08 07:05:00|1552.12|1551.62|1549.37|1548.87|1553.74|1553.24|1548.62|1548.12|1601
1588921800000|2020-05-08 07:10:00|1549.49|1548.99|1551.62|1551.12|1552.24|1551.74|1549.49|1548.99|1822
1588922100000|2020-05-08 07:15:00|1551.87|1551.37|1551.37|1550.87|1552.49|1551.99|1550.37|1549.87|884
1588922400000|2020-05-08 07:20:00|1551.24|1550.74|1551.12|1550.62|1551.87|1551.37|1550.49|1549.99|710
1588922700000|2020-05-08 07:25:00|1551.24|1550.74|1550.87|1550.37|1551.87|1551.37|1550.37|1549.87|959
1588923000000|2020-05-08 07:30:00|1550.62|1550.12|1549.12|1548.62|1550.87|1550.37|1548.87|1548.37|1836
1588923300000|2020-05-08 07:35:00|1549.37|1548.87|1551.37|1550.87|1551.37|1550.87|1548.99|1548.49|708
1588923600000|2020-05-08 07:40:00|1551.24|1550.74|1550.63|1550.13|1551.37|1550.87|1549.82|1549.32|669
1588923900000|2020-05-08 07:45:00|1550.76|1550.26|1551.51|1551.01|1552.13|1551.63|1550.01|1549.51|507
1588924200000|2020-05-08 07:50:00|1551.38|1550.88|1551.51|1551.01|1551.76|1551.26|1550.51|1550.01|566
1588924500000|2020-05-08 07:55:00|1551.38|1550.88|1549.01|1548.51|1551.51|1551.01|1548.76|1548.26|562
1588924800000|2020-05-08 08:00:00|1548.88|1548.38|1551.13|1550.63|1551.26|1550.76|1548.63|1548.13|782
1588925100000|2020-05-08 08:05:00|1551.01|1550.51|1552.01|1551.51|1552.76|1552.26|1550.51|1550.01|683
1588925400000|2020-05-08 08:10:00|1551.88|1551.38|1553.76|1553.26|1554.51|1554.01|1551.38|1550.88|871
1588925700000|2020-05-08 08:15:00|1553.63|1553.13|1554.38|1553.88|1555.26|1554.76|1553.26|1552.76|908
1588926000000|2020-05-08 08:20:00|1554.51|1554.01|1555.13|1554.63|1556.01|1555.51|1553.38|1552.88|830
1588926300000|2020-05-08 08:25:00|1555.01|1554.51|1554.26|1553.76|1555.51|1555.01|1553.38|1552.88|803
1588926600000|2020-05-08 08:30:00|1554.01|1553.51|1554.26|1553.76|1554.76|1554.26|1553.38|1552.88|723
1588926900000|2020-05-08 08:35:00|1554.38|1553.88|1554.76|1554.26|1555.01|1554.51|1554.13|1553.63|444
1588927200000|2020-05-08 08:40:00|1554.51|1554.01|1555.76|1555.26|1556.51|1556.01|1554.51|1554.01|554
1588927500000|2020-05-08 08:45:00|1555.88|1555.38|1556.01|1555.51|1556.26|1555.76|1555.38|1554.88|354
1588927800000|2020-05-08 08:50:00|1556.13|1555.63|1557.76|1557.26|1557.76|1557.26|1556.01|1555.51|568
1588928100000|2020-05-08 08:55:00|1557.51|1557.01|1558.01|1557.51|1559.01|1558.51|1557.51|1557.01|438
1588928400000|2020-05-08 09:00:00|1558.13|1557.63|1557.13|1556.63|1558.88|1558.38|1556.76|1556.26|525
1588928700000|2020-05-08 09:05:00|1557.26|1556.76|1557.26|1556.76|1557.63|1557.13|1556.76|1556.26|252
1588929000000|2020-05-08 09:10:00|1557.01|1556.51|1557.88|1557.38|1558.01|1557.51|1556.76|1556.26|410
1588929300000|2020-05-08 09:15:00|1557.76|1557.26|1558.51|1558.01|1558.51|1558.01|1557.51|1557.01|579
1588929600000|2020-05-08 09:20:00|1558.38|1557.88|1556.76|1556.26|1558.51|1558.01|1556.26|1555.76|430
1588929900000|2020-05-08 09:25:00|1556.88|1556.38|1557.26|1556.76|1557.76|1557.26|1556.76|1556.26|378
1588930200000|2020-05-08 09:30:00|1557.13|1556.63|1556.01|1555.51|1557.51|1557.01|1556.01|1555.51|302
1588930500000|2020-05-08 09:35:00|1555.88|1555.38|1556.76|1556.26|1557.26|1556.76|1555.76|1555.26|308
1588930800000|2020-05-08 09:40:00|1556.88|1556.38|1558.38|1557.88|1558.76|1558.26|1556.51|1556.01|359
1588931100000|2020-05-08 09:45:00|1558.51|1558.01|1558.01|1557.51|1558.76|1558.26|1557.76|1557.26|300
1588931400000|2020-05-08 09:50:00|1558.13|1557.63|1557.88|1557.38|1558.51|1558.01|1557.51|1557.01|296
1588931700000|2020-05-08 09:55:00|1558.01|1557.51|1558.63|1558.13|1559.26|1558.76|1558.01|1557.51|467
1588932000000|2020-05-08 10:00:00|1558.51|1558.01|1558.26|1557.76|1558.63|1558.13|1557.63|1557.13|155
1588932300000|2020-05-08 10:05:00|1558.38|1557.88|1559.26|1558.76|1559.76|1559.26|1558.01|1557.51|347
1588932600000|2020-05-08 10:10:00|1559.13|1558.63|1558.76|1558.26|1559.38|1558.88|1558.26|1557.76|391
1588932900000|2020-05-08 10:15:00|1559.01|1558.51|1559.01|1558.51|1559.26|1558.76|1558.76|1558.26|142
1588933200000|2020-05-08 10:20:00|1559.13|1558.63|1559.26|1558.76|1559.38|1558.88|1558.01|1557.51|238
1588933500000|2020-05-08 10:25:00|1559.13|1558.63|1558.51|1558.01|1559.26|1558.76|1558.51|1558.01|246
1588933800000|2020-05-08 10:30:00|1558.63|1558.13|1559.51|1559.01|1560.01|1559.51|1558.51|1558.01|389
1588934100000|2020-05-08 10:35:00|1559.63|1559.13|1559.51|1559.01|1560.01|1559.51|1559.26|1558.76|186
1588934400000|2020-05-08 10:40:00|1559.63|1559.13|1560.13|1559.63|1560.51|1560.01|1559.13|1558.63|267
1588934700000|2020-05-08 10:45:00|1560.26|1559.76|1559.76|1559.26|1560.51|1560.01|1559.76|1559.26|282
1588935000000|2020-05-08 10:50:00|1559.63|1559.13|1559.88|1559.38|1560.01|1559.51|1559.51|1559.01|202
1588935300000|2020-05-08 10:55:00|1559.76|1559.26|1560.51|1560.01|1560.51|1560.01|1559.63|1559.13|221
1588935600000|2020-05-08 11:00:00|1560.38|1559.88|1558.26|1557.76|1560.38|1559.88|1558.01|1557.51|479
1588935900000|2020-05-08 11:05:00|1558.13|1557.63|1559.01|1558.51|1559.51|1559.01|1557.76|1557.26|214
1588936200000|2020-05-08 11:10:00|1558.88|1558.38|1558.01|1557.51|1559.26|1558.76|1558.01|1557.51|339
1588936500000|2020-05-08 11:15:00|1557.88|1557.38|1559.01|1558.51|1559.26|1558.76|1557.63|1557.13|196
1588936800000|2020-05-08 11:20:00|1558.88|1558.38|1559.51|1559.01|1559.51|1559.01|1558.76|1558.26|162
1588937100000|2020-05-08 11:25:00|1559.63|1559.13|1559.88|1559.38|1560.01|1559.51|1559.26|1558.76|272
1588937400000|2020-05-08 11:30:00|1559.76|1559.26|1559.26|1558.76|1560.26|1559.76|1558.76|1558.26|297
1588937700000|2020-05-08 11:35:00|1559.13|1558.63|1558.51|1558.01|1559.26|1558.76|1558.26|1557.76|271
1588938000000|2020-05-08 11:40:00|1558.38|1557.88|1558.51|1558.01|1558.51|1558.01|1557.76|1557.26|355
1588938300000|2020-05-08 11:45:00|1558.38|1557.88|1558.01|1557.51|1558.76|1558.26|1557.76|1557.26|243
1588938600000|2020-05-08 11:50:00|1557.88|1557.38|1558.78|1558.28|1558.88|1558.38|1557.51|1557.01|467
1588938900000|2020-05-08 11:55:00|1558.53|1558.03|1559.03|1558.53|1559.03|1558.53|1558.28|1557.78|723
1588939200000|2020-05-08 12:00:00|1558.9|1558.4|1558.53|1558.03|1559.03|1558.53|1557.65|1557.15|689
1588939500000|2020-05-08 12:05:00|1558.4|1557.9|1559.78|1559.28|1560.03|1559.53|1558.28|1557.78|367
1588939800000|2020-05-08 12:10:00|1559.53|1559.03|1559.03|1558.53|1559.9|1559.4|1558.78|1558.28|326
1588940100000|2020-05-08 12:15:00|1558.78|1558.28|1557.03|1556.53|1558.78|1558.28|1556.78|1556.28|608
1588940400000|2020-05-08 12:20:00|1557.15|1556.65|1557.03|1556.53|1558.65|1558.15|1556.28|1555.78|1228
1588940700000|2020-05-08 12:25:00|1557.15|1556.65|1558.65|1558.15|1558.65|1558.15|1555.53|1555.03|1080
1588941000000|2020-05-08 12:30:00|1558.53|1558.03|1559.53|1559.03|1561.15|1560.65|1558.4|1557.9|1730
1588941300000|2020-05-08 12:35:00|1559.4|1558.9|1563.53|1563.03|1563.53|1563.03|1559.15|1558.65|814
1588941600000|2020-05-08 12:40:00|1563.4|1562.9|1564.03|1563.53|1565.28|1564.78|1563.15|1562.65|1223
1588941900000|2020-05-08 12:45:00|1563.9|1563.4|1561.4|1560.9|1565.28|1564.78|1561.03|1560.53|903
1588942200000|2020-05-08 12:50:00|1561.28|1560.78|1561.78|1561.28|1562.78|1562.28|1561.03|1560.53|835
1588942500000|2020-05-08 12:55:00|1561.9|1561.4|1559.9|1559.4|1562.03|1561.53|1559.78|1559.28|627
1588942800000|2020-05-08 13:00:00|1560.03|1559.53|1561.9|1561.4|1562.4|1561.9|1559.53|1559.03|855
1588943100000|2020-05-08 13:05:00|1562.03|1561.53|1560.28|1559.78|1563.03|1562.53|1560.03|1559.53|667
1588943400000|2020-05-08 13:10:00|1560.4|1559.9|1560.03|1559.53|1560.53|1560.03|1558.9|1558.4|731
1588943700000|2020-05-08 13:15:00|1560.28|1559.78|1560.78|1560.28|1561.78|1561.28|1560.03|1559.53|561
1588944000000|2020-05-08 13:20:00|1560.65|1560.15|1560.65|1560.15|1561.53|1561.03|1559.28|1558.78|764
1588944300000|2020-05-08 13:25:00|1560.78|1560.28|1559.78|1559.28|1561.53|1561.03|1559.78|1559.28|379
1588944600000|2020-05-08 13:30:00|1559.9|1559.4|1560.03|1559.53|1561.53|1561.03|1558.78|1558.28|1858
1588944900000|2020-05-08 13:35:00|1559.9|1559.4|1558.53|1558.03|1559.9|1559.4|1558.03|1557.53|1055
1588945200000|2020-05-08 13:40:00|1558.4|1557.9|1558.4|1557.9|1559.28|1558.78|1558.03|1557.53|592
1588945500000|2020-05-08 13:45:00|1558.53|1558.03|1560.53|1560.03|1560.78|1560.28|1558.4|1557.9|474
1588945800000|2020-05-08 13:50:00|1560.65|1560.15|1559.28|1558.78|1561.03|1560.53|1559.03|1558.53|663
1588946100000|2020-05-08 13:55:00|1559.53|1559.03|1557.4|1556.9|1560.53|1560.03|1555.78|1555.28|1442
1588946400000|2020-05-08 14:00:00|1556.78|1556.28|1561.03|1560.53|1561.28|1560.78|1556.78|1556.28|1404
1588946700000|2020-05-08 14:05:00|1561.15|1560.65|1560.28|1559.78|1562.28|1561.78|1560.15|1559.65|595
1588947000000|2020-05-08 14:10:00|1560.16|1559.66|1559.41|1558.91|1560.66|1560.16|1558.66|1558.16|1271
1588947300000|2020-05-08 14:15:00|1559.28|1558.78|1560.41|1559.91|1560.66|1560.16|1558.41|1557.91|821
1588947600000|2020-05-08 14:20:00|1560.53|1560.03|1558.41|1557.91|1560.66|1560.16|1557.91|1557.41|739
1588947900000|2020-05-08 14:25:00|1558.66|1558.16|1557.91|1557.41|1559.78|1559.28|1557.66|1557.16|508
1588948200000|2020-05-08 14:30:00|1558.03|1557.53|1559.28|1558.78|1559.41|1558.91|1557.41|1556.91|586
1588948500000|2020-05-08 14:35:00|1559.41|1558.91|1560.16|1559.66|1560.66|1560.16|1559.16|1558.66|686
1588948800000|2020-05-08 14:40:00|1560.28|1559.78|1557.41|1556.91|1560.41|1559.91|1557.03|1556.53|896
1588949100000|2020-05-08 14:45:00|1557.66|1557.16|1557.91|1557.41|1559.03|1558.53|1557.03|1556.53|701
1588949400000|2020-05-08 14:50:00|1558.03|1557.53|1556.91|1556.41|1558.66|1558.16|1556.53|1556.03|1137
1588949700000|2020-05-08 14:55:00|1556.78|1556.28|1556.78|1556.28|1557.41|1556.91|1555.16|1554.66|1087
1588950000000|2020-05-08 15:00:00|1556.91|1556.41|1556.41|1555.91|1558.78|1558.28|1555.66|1555.16|994
1588950300000|2020-05-08 15:05:00|1556.53|1556.03|1558.66|1558.16|1558.91|1558.41|1556.53|1556.03|680
1588950600000|2020-05-08 15:10:00|1558.91|1558.41|1559.16|1558.66|1559.91|1559.41|1558.66|1558.16|652
1588950900000|2020-05-08 15:15:00|1559.03|1558.53|1559.41|1558.91|1559.66|1559.16|1557.91|1557.41|1807
1588951200000|2020-05-08 15:20:00|1559.28|1558.78|1561.42|1559.92|1561.42|1560.91|1559.16|1558.66|2184
1588951500000|2020-05-08 15:25:00|1561.41|1559.91|1562.66|1561.16|1563.1|1561.6|1560.97|1559.47|1428
1588951800000|2020-05-08 15:30:00|1562.12|1560.62|1562.16|1560.66|1563.78|1562.28|1561.66|1560.16|462
1588952100000|2020-05-08 15:35:00|1562.03|1560.53|1562.28|1560.78|1563.41|1561.91|1561.28|1559.78|74
1588952400000|2020-05-08 15:40:00|1562.16|1560.66|1562.66|1561.16|1563.03|1561.53|1561.91|1560.41|22
1588952700000|2020-05-08 15:45:00|1562.78|1561.28|1562.91|1561.41|1564.78|1563.28|1562.16|1560.66|164
1588953000000|2020-05-08 15:50:00|1562.53|1561.03|1562.53|1561.03|1562.91|1561.41|1562.03|1560.53|17
1588953300000|2020-05-08 15:55:00|1562.41|1560.91|1563.22|1561.72|1563.22|1561.72|1562.28|1560.78|0
1588953600000|2020-05-08 16:00:00|1563.23|1561.73|1563.25|1561.75|1563.76|1562.26|1562.75|1561.25|0
1588953900000|2020-05-08 16:05:00|1563.26|1561.76|1562.62|1561.12|1563.63|1562.13|1562.6|1561.1|0
1588954200000|2020-05-08 16:10:00|1562.63|1561.13|1562.08|1560.58|1563.01|1561.51|1562.07|1560.57|0
1588954500000|2020-05-08 16:15:00|1562.09|1560.59|1561.57|1560.07|1562.11|1560.61|1561.51|1560.01|0
1588954800000|2020-05-08 16:20:00|1561.58|1560.08|1562.02|1560.52|1562.02|1560.52|1561.54|1560.04|0
1588955100000|2020-05-08 16:25:00|1562.04|1560.54|1562.02|1560.52|1562.04|1560.54|1561.07|1559.57|0
1588955400000|2020-05-08 16:30:00|1562.04|1560.54|1562.08|1560.58|1562.58|1561.08|1562.02|1560.52|0
1588955700000|2020-05-08 16:35:00|1562.09|1560.59|1563.62|1562.12|1563.62|1562.12|1562.04|1560.54|0
1588956000000|2020-05-08 16:40:00|1563.6|1562.1|1563.65|1562.15|1564.13|1562.63|1563.59|1562.09|0
1588956300000|2020-05-08 16:45:00|1563.63|1562.13|1563.06|1561.56|1564.06|1562.56|1563.05|1561.55|0
1588956600000|2020-05-08 16:50:00|1563.08|1561.58|1563.58|1562.08|1563.58|1562.08|1563.08|1561.58|0
1588956900000|2020-05-08 16:55:00|1563.57|1562.07|1563.59|1562.09|1563.61|1562.11|1563.1|1561.6|0
1588957200000|2020-05-08 17:00:00|1563.6|1562.1|1563.65|1562.15|1563.65|1562.15|1563.57|1562.07|0
1588957500000|2020-05-08 17:05:00|1563.63|1562.13|1562.15|1560.65|1563.65|1562.15|1561.67|1560.17|0
1588957800000|2020-05-08 17:10:00|1562.17|1560.67|1562.21|1560.71|1562.24|1560.74|1561.73|1560.23|0
1588958100000|2020-05-08 17:15:00|1562.2|1560.7|1561.19|1559.69|1562.21|1560.71|1561.13|1559.63|0
1588958400000|2020-05-08 17:20:00|1561.33|1559.83|1561.17|1559.67|1562.13|1560.63|1561.15|1559.65|0
1588958700000|2020-05-08 17:25:00|1561.18|1559.68|1561.14|1559.64|1561.64|1560.14|1560.63|1559.13|0
1588959000000|2020-05-08 17:30:00|1561|1559.5|1561.21|1559.71|1561.21|1559.71|1560.66|1559.16|0
1588959300000|2020-05-08 17:35:00|1561.28|1559.78|1560.66|1559.16|1561.65|1560.15|1560.6|1559.1|0
1588959600000|2020-05-08 17:40:00|1560.65|1559.15|1560.06|1558.56|1560.69|1559.19|1559.54|1558.04|0
1588959900000|2020-05-08 17:45:00|1560.08|1558.58|1559.45|1557.95|1560.11|1558.61|1558.93|1557.43|0
1588960200000|2020-05-08 17:50:00|1559.47|1557.97|1559.45|1557.95|1560.46|1558.96|1559.45|1557.95|0
1588960500000|2020-05-08 17:55:00|1559.47|1557.97|1559.88|1558.38|1560.32|1558.82|1559|1557.5|0
1588960800000|2020-05-08 18:00:00|1559.81|1558.31|1559.34|1557.84|1559.91|1558.41|1558.9|1557.4|0
1588961100000|2020-05-08 18:05:00|1559.35|1557.85|1559.8|1558.3|1560.32|1558.82|1559.26|1557.76|0
1588961400000|2020-05-08 18:10:00|1559.79|1558.29|1561.6|1560.1|1561.6|1560.1|1559.77|1558.27|0
1588961700000|2020-05-08 18:15:00|1561.58|1560.08|1561.59|1560.09|1562.09|1560.59|1561.56|1560.06|0
1588962000000|2020-05-08 18:20:00|1561.61|1560.11|1562.1|1560.6|1562.13|1560.63|1561.61|1560.11|0
1588962300000|2020-05-08 18:25:00|1562.12|1560.62|1562.12|1560.62|1562.16|1560.66|1561.62|1560.12|0
1588962600000|2020-05-08 18:30:00|1562.13|1560.63|1562.1|1560.6|1562.6|1561.1|1561.65|1560.15|0
1588962900000|2020-05-08 18:35:00|1562.12|1560.62|1561.05|1559.55|1562.13|1560.63|1560.58|1559.08|0
1588963200000|2020-05-08 18:40:00|1561.06|1559.56|1562.07|1560.57|1562.09|1560.59|1561.05|1559.55|0
1588963500000|2020-05-08 18:45:00|1562.06|1560.56|1563.05|1561.55|1563.11|1561.61|1561.59|1560.09|0
1588963800000|2020-05-08 18:50:00|1563.07|1561.57|1562.53|1561.03|1563.11|1561.61|1562.5|1561|0
1588964100000|2020-05-08 18:55:00|1562.55|1561.05|1563.08|1561.58|1563.13|1561.63|1562.5|1561|0
1588964400000|2020-05-08 19:00:00|1563.09|1561.59|1563.7|1562.2|1563.78|1562.28|1562.59|1561.09|0
1588964700000|2020-05-08 19:05:00|1563.68|1562.18|1563.07|1561.57|1563.68|1562.18|1562.79|1561.29|0
1588965000000|2020-05-08 19:10:00|1563.06|1561.56|1562.08|1560.58|1563.09|1561.59|1561.54|1560.04|0
1588965300000|2020-05-08 19:15:00|1562.09|1560.59|1561.91|1560.41|1562.14|1560.64|1561.1|1559.6|0
1588965600000|2020-05-08 19:20:00|1561.89|1560.39|1562.39|1560.89|1562.86|1561.36|1561.85|1560.35|0
1588965900000|2020-05-08 19:25:00|1562.38|1560.88|1562.89|1561.39|1562.9|1561.4|1562.35|1560.85|0
1588966200000|2020-05-08 19:30:00|1562.87|1561.37|1564.01|1562.51|1564.5|1563|1562.4|1560.9|0
1588966500000|2020-05-08 19:35:00|1563.99|1562.49|1564|1562.5|1564.1|1562.6|1563.1|1561.6|0
1588966800000|2020-05-08 19:40:00|1563.85|1562.35|1565.04|1563.54|1565.08|1563.58|1563.85|1562.35|0
1588967100000|2020-05-08 19:45:00|1565.02|1563.52|1565.47|1563.97|1565.53|1564.03|1564.48|1562.98|0
1588967400000|2020-05-08 19:50:00|1565.59|1564.09|1566.1|1564.6|1566.1|1564.6|1565.05|1563.55|0
1588967700000|2020-05-08 19:55:00|1566.08|1564.58|1566.66|1565.16|1566.75|1565.25|1564.97|1563.47|0
1588968000000|2020-05-08 20:00:00|1566.64|1565.14|1568.6|1567.1|1569.17|1567.67|1566.34|1564.84|0
1588968300000|2020-05-08 20:05:00|1568.58|1567.08|1568.35|1566.85|1569.16|1567.66|1567.91|1566.41|0
1588968600000|2020-05-08 20:10:00|1568.33|1566.83|1568.72|1567.22|1569.41|1567.91|1568.15|1566.65|0
1588968900000|2020-05-08 20:15:00|1568.76|1567.26|1568.41|1566.91|1568.76|1567.26|1568.32|1566.82|0
1588969200000|2020-05-08 20:20:00|1568.37|1566.87|1568.17|1566.67|1568.41|1566.91|1568.12|1566.62|0
1588969500000|2020-05-08 20:25:00|1568.13|1566.63|1568.13|1566.63|1568.23|1566.73|1568.13|1566.63|0
1588969800000|2020-05-08 20:30:00|1568.09|1566.59|1568.39|1566.89|1568.6|1567.1|1567.81|1566.31|0
1588970100000|2020-05-08 20:35:00|1568.37|1566.87|1568.63|1567.13|1568.73|1567.23|1568.28|1566.78|0
1588970400000|2020-05-08 20:40:00|1568.65|1567.15|1569.06|1567.56|1569.17|1567.67|1568.65|1567.15|0
1588970700000|2020-05-08 20:45:00|1569.08|1567.58|1569.57|1568.07|1569.77|1568.27|1568.81|1567.31|0
1588971000000|2020-05-08 20:50:00|1569.55|1568.05|1570.19|1568.69|1570.74|1569.24|1569.47|1567.97|0
1588971300000|2020-05-08 20:55:00|1570.21|1568.71|1569.81|1568.31|1570.29|1568.79|1569.45|1567.95|0
1589148000000|2020-05-10 22:00:00|1565.91|1564.41|1565.53|1564.03|1566.23|1564.73|1565.4|1563.9|0
1589148300000|2020-05-10 22:05:00|1565.65|1564.15|1564.83|1563.33|1565.75|1564.25|1564.69|1563.19|0
1589148600000|2020-05-10 22:10:00|1564.85|1563.35|1567.46|1565.96|1568.13|1566.63|1564.83|1563.33|0
1589148900000|2020-05-10 22:15:00|1567.38|1565.88|1567.02|1565.52|1567.72|1566.22|1566.48|1564.98|0
1589149200000|2020-05-10 22:20:00|1566.98|1565.48|1568.37|1566.87|1568.71|1567.21|1566.72|1565.22|0
1589149500000|2020-05-10 22:25:00|1568.39|1566.89|1568.29|1566.79|1569.48|1567.98|1567.95|1566.45|0
1589149800000|2020-05-10 22:30:00|1568.3|1566.8|1566.73|1565.23|1568.73|1567.23|1566.64|1565.14|0
1589150100000|2020-05-10 22:35:00|1566.69|1565.19|1567.49|1565.99|1568.14|1566.64|1566.2|1564.7|0
1589150400000|2020-05-10 22:40:00|1567.5|1566|1567.38|1565.88|1567.93|1566.43|1567.28|1565.78|0
1589150700000|2020-05-10 22:45:00|1567.39|1565.89|1568.11|1566.61|1568.11|1566.61|1567.22|1565.72|0
1589151000000|2020-05-10 22:50:00|1568.15|1566.65|1567.81|1566.31|1568.75|1567.25|1567.56|1566.06|0
1589151300000|2020-05-10 22:55:00|1567.77|1566.27|1568.25|1566.75|1568.59|1567.09|1567.56|1566.06|0
1589151600000|2020-05-10 23:00:00|1568.27|1566.77|1568.69|1567.19|1569.68|1568.18|1568.27|1566.77|0
1589151900000|2020-05-10 23:05:00|1568.7|1567.2|1568.69|1567.19|1568.89|1567.39|1568.59|1567.09|0
1589152200000|2020-05-10 23:10:00|1568.68|1567.18|1567.56|1566.06|1568.89|1567.39|1567.46|1565.96|0
1589152500000|2020-05-10 23:15:00|1567.54|1566.04|1568.59|1567.09|1569.13|1567.63|1567.36|1565.86|0
1589152800000|2020-05-10 23:20:00|1568.6|1567.1|1568.89|1567.39|1569.23|1567.73|1568.25|1566.75|0
1589153100000|2020-05-10 23:25:00|1568.88|1567.38|1570.02|1568.52|1570.22|1568.72|1568.79|1567.29|0
1589153400000|2020-05-10 23:30:00|1570.08|1568.58|1571.87|1570.37|1572.02|1570.52|1570.08|1568.58|0
1589153700000|2020-05-10 23:35:00|1571.88|1570.38|1573.02|1571.52|1573.22|1571.72|1571.67|1570.17|0
1589154000000|2020-05-10 23:40:00|1573|1571.5|1573.24|1571.74|1573.88|1572.38|1572.43|1570.93|0
1589154300000|2020-05-10 23:45:00|1573.25|1571.75|1572.45|1570.95|1573.58|1572.08|1571.86|1570.36|0
1589154600000|2020-05-10 23:50:00|1572.46|1570.96|1572.59|1571.09|1572.79|1571.29|1572.25|1570.75|0
1589154900000|2020-05-10 23:55:00|1572.61|1571.11|1573.44|1571.94|1573.58|1572.08|1572.59|1571.09|0
1589155200000|2020-05-11 00:00:00|1573.42|1571.92|1572.89|1571.39|1573.88|1572.38|1572.45|1570.95|0
1589155500000|2020-05-11 00:05:00|1572.9|1571.4|1573.7|1572.2|1574.14|1572.64|1572.79|1571.29|0
1589155800000|2020-05-11 00:10:00|1573.72|1572.22|1571.63|1570.13|1574.14|1572.64|1571.63|1570.13|0
1589156100000|2020-05-11 00:15:00|1571.64|1570.14|1572.45|1570.95|1572.46|1570.96|1569.42|1567.92|0
1589156400000|2020-05-11 00:20:00|1572.46|1570.96|1571.47|1569.97|1573.14|1571.64|1571.45|1569.95|0
1589156700000|2020-05-11 00:25:00|1571.48|1569.98|1572.35|1570.85|1572.82|1571.32|1571.43|1569.93|0
1589157000000|2020-05-11 00:30:00|1572.37|1570.87|1571.89|1570.39|1572.38|1570.88|1571.87|1570.37|0
1589157300000|2020-05-11 00:35:00|1571.87|1570.37|1570.91|1569.41|1571.9|1570.4|1570.86|1569.36|0
1589157600000|2020-05-11 00:40:00|1570.89|1569.39|1571.37|1569.87|1571.37|1569.87|1570.44|1568.94|0
1589157900000|2020-05-11 00:45:00|1571.36|1569.86|1570.7|1569.2|1571.37|1569.87|1569.96|1568.46|0
1589158200000|2020-05-11 00:50:00|1570.71|1569.21|1571.93|1570.43|1571.96|1570.46|1570.7|1569.2|0
1589158500000|2020-05-11 00:55:00|1571.94|1570.44|1573.33|1571.83|1573.33|1571.83|1571.93|1570.43|0
1589158800000|2020-05-11 01:00:00|1573.32|1571.82|1572.35|1570.85|1573.58|1572.08|1571.11|1569.61|0
1589159100000|2020-05-11 01:05:00|1572.36|1570.86|1571.86|1570.36|1572.37|1570.87|1571.34|1569.84|0
1589159400000|2020-05-11 01:10:00|1571.85|1570.35|1572.59|1571.09|1572.59|1571.09|1571.85|1570.35|0
1589159700000|2020-05-11 01:15:00|1572.65|1571.15|1572.37|1570.87|1572.86|1571.36|1571.83|1570.33|0
1589160000000|2020-05-11 01:20:00|1572.35|1570.85|1573.3|1571.8|1573.78|1572.28|1571.9|1570.4|0
1589160300000|2020-05-11 01:25:00|1573.29|1571.79|1573.49|1571.99|1573.74|1572.24|1572.75|1571.25|0
1589160600000|2020-05-11 01:30:00|1573.56|1572.06|1575.26|1573.76|1575.27|1573.77|1573.02|1571.52|0
1589160900000|2020-05-11 01:35:00|1575.25|1573.75|1575.32|1573.82|1575.35|1573.85|1574.84|1573.34|0
1589161200000|2020-05-11 01:40:00|1575.34|1573.84|1574.81|1573.31|1575.86|1574.36|1574.79|1573.29|0
1589161500000|2020-05-11 01:45:00|1574.79|1573.29|1575.78|1574.28|1576.28|1574.78|1574.79|1573.29|0
1589161800000|2020-05-11 01:50:00|1575.8|1574.3|1575.38|1573.88|1575.86|1574.36|1575.32|1573.82|0
1589162100000|2020-05-11 01:55:00|1575.51|1574.01|1575.31|1573.81|1575.86|1574.36|1574.83|1573.33|0
1589162400000|2020-05-11 02:00:00|1575.32|1573.82|1575.3|1573.8|1575.83|1574.33|1575.27|1573.77|0
1589162700000|2020-05-11 02:05:00|1575.32|1573.82|1575.75|1574.25|1575.78|1574.28|1575.32|1573.82|0
1589163000000|2020-05-11 02:10:00|1575.76|1574.26|1575.22|1573.72|1575.76|1574.26|1574.74|1573.24|0
1589163300000|2020-05-11 02:15:00|1575.24|1573.74|1575.19|1573.69|1575.69|1574.19|1575.19|1573.69|0
1589163600000|2020-05-11 02:20:00|1575.18|1573.68|1575.18|1573.68|1575.21|1573.71|1574.2|1572.7|0
1589163900000|2020-05-11 02:25:00|1575.04|1573.54|1573.86|1572.36|1575.04|1573.54|1573.85|1572.35|0
1589164200000|2020-05-11 02:30:00|1573.85|1572.35|1573.83|1572.33|1574.32|1572.82|1573.38|1571.88|0
1589164500000|2020-05-11 02:35:00|1573.82|1572.32|1574.32|1572.82|1574.35|1572.85|1573.82|1572.32|0
1589164800000|2020-05-11 02:40:00|1574.33|1572.83|1574.36|1572.86|1575.27|1573.77|1574.32|1572.82|0
1589165100000|2020-05-11 02:45:00|1574.35|1572.85|1574.33|1572.83|1574.85|1573.35|1574.33|1572.83|0
1589165400000|2020-05-11 02:50:00|1574.32|1572.82|1574.73|1573.23|1574.97|1573.47|1573.83|1572.33|0
1589165700000|2020-05-11 02:55:00|1574.72|1573.22|1573.8|1572.3|1574.72|1573.22|1572.87|1571.37|0
1589166000000|2020-05-11 03:00:00|1573.79|1572.29|1573.8|1572.3|1573.84|1572.34|1573.3|1571.8|0
1589166300000|2020-05-11 03:05:00|1573.78|1572.28|1573.75|1572.25|1574.28|1572.78|1573.75|1572.25|0
1589166600000|2020-05-11 03:10:00|1573.77|1572.27|1573.35|1571.85|1574.24|1572.74|1572.9|1571.4|0
1589166900000|2020-05-11 03:15:00|1573.36|1571.86|1573.84|1572.34|1573.85|1572.35|1573.3|1571.8|0
1589167200000|2020-05-11 03:20:00|1573.82|1572.32|1574.27|1572.77|1574.28|1572.78|1573.79|1572.29|0
1589167500000|2020-05-11 03:25:00|1574.26|1572.76|1574.24|1572.74|1574.75|1573.25|1574.24|1572.74|0
1589167800000|2020-05-11 03:30:00|1574.26|1572.76|1575.34|1573.84|1575.35|1573.85|1574.26|1572.76|0
1589168100000|2020-05-11 03:35:00|1575.35|1573.85|1575.34|1573.84|1575.35|1573.85|1574.87|1573.37|0
1589168400000|2020-05-11 03:40:00|1575.32|1573.82|1575.79|1574.29|1575.79|1574.29|1574.87|1573.37|0
1589168700000|2020-05-11 03:45:00|1575.77|1574.27|1575.77|1574.27|1575.79|1574.29|1575.34|1573.84|0
1589169000000|2020-05-11 03:50:00|1575.78|1574.28|1575.63|1574.13|1576.01|1574.51|1575.61|1574.11|0
1589169300000|2020-05-11 03:55:00|1575.61|1574.11|1576.07|1574.57|1576.08|1574.58|1575.61|1574.11|0
1589169600000|2020-05-11 04:00:00|1576.08|1574.58|1577.22|1575.72|1577.25|1575.75|1576.08|1574.58|0
1589169900000|2020-05-11 04:05:00|1577.24|1575.74|1578.6|1577.1|1578.6|1577.1|1577.21|1575.71|0
1589170200000|2020-05-11 04:10:00|1578.61|1577.11|1578.14|1576.64|1578.63|1577.13|1578.14|1576.64|0
1589170500000|2020-05-11 04:15:00|1578.13|1576.63|1577.21|1575.71|1578.13|1576.63|1577.21|1575.71|0
1589170800000|2020-05-11 04:20:00|1577.19|1575.69|1574.75|1573.25|1577.19|1575.69|1574.75|1573.25|0
1589171100000|2020-05-11 04:25:00|1574.74|1573.24|1575.03|1573.53|1575.26|1573.76|1574.74|1573.24|0
1589171400000|2020-05-11 04:30:00|1575.02|1573.52|1574.84|1573.34|1575.28|1573.78|1574.32|1572.82|0
1589171700000|2020-05-11 04:35:00|1574.83|1573.33|1575.33|1573.83|1575.33|1573.83|1574.83|1573.33|0
1589172000000|2020-05-11 04:40:00|1575.31|1573.81|1574.86|1573.36|1575.33|1573.83|1574.83|1573.33|0
1589172300000|2020-05-11 04:45:00|1574.84|1573.34|1574.26|1572.76|1574.85|1573.35|1574.25|1572.75|0
1589172600000|2020-05-11 04:50:00|1574.24|1572.74|1575.13|1573.63|1575.15|1573.65|1574.24|1572.74|0
1589172900000|2020-05-11 04:55:00|1575.12|1573.62|1575.59|1574.09|1575.63|1574.13|1575.12|1573.62|0
1589173200000|2020-05-11 05:00:00|1575.57|1574.07|1574.57|1573.07|1575.57|1574.07|1574.07|1572.57|0
1589173500000|2020-05-11 05:05:00|1574.58|1573.08|1575.07|1573.57|1575.52|1574.02|1574.09|1572.59|0
1589173800000|2020-05-11 05:10:00|1575.05|1573.55|1574.18|1572.68|1575.07|1573.57|1574.15|1572.65|0
1589174100000|2020-05-11 05:15:00|1574.2|1572.7|1573.07|1571.57|1574.2|1572.7|1573.04|1571.54|0
1589174400000|2020-05-11 05:20:00|1573.05|1571.55|1573.1|1571.6|1573.1|1571.6|1572.09|1570.59|0
1589174700000|2020-05-11 05:25:00|1573.08|1571.58|1572.16|1570.66|1573.56|1572.06|1572.16|1570.66|0
1589175000000|2020-05-11 05:30:00|1572.15|1570.65|1571.2|1569.7|1572.16|1570.66|1571.2|1569.7|0
1589175300000|2020-05-11 05:35:00|1571.21|1569.71|1572.77|1571.27|1572.77|1571.27|1570.76|1569.26|0
1589175600000|2020-05-11 05:40:00|1572.75|1571.25|1572.35|1570.85|1572.86|1571.36|1571.91|1570.41|0
1589175900000|2020-05-11 05:45:00|1572.33|1570.83|1572.02|1570.52|1573.3|1571.8|1571.48|1569.98|0
1589176200000|2020-05-11 05:50:00|1571.96|1570.46|1573.11|1571.61|1573.6|1572.1|1571.8|1570.3|0
1589176500000|2020-05-11 05:55:00|1573.1|1571.6|1572.04|1570.54|1573.11|1571.61|1571.19|1569.69|0
1589176800000|2020-05-11 06:00:00|1572.05|1570.55|1568.39|1566.89|1572.05|1570.55|1567.41|1565.91|0
1589177100000|2020-05-11 06:05:00|1568.25|1566.75|1569.41|1567.91|1569.43|1567.93|1567.43|1565.93|0
1589177400000|2020-05-11 06:10:00|1569.4|1567.9|1571.21|1569.71|1571.66|1570.16|1568.94|1567.44|0
1589177700000|2020-05-11 06:15:00|1571.2|1569.7|1570.72|1569.22|1572.19|1570.69|1570.69|1569.19|0
1589178000000|2020-05-11 06:20:00|1570.71|1569.21|1569.26|1567.76|1570.71|1569.21|1569.21|1567.71|0
1589178300000|2020-05-11 06:25:00|1569.25|1567.75|1570.19|1568.69|1571.11|1569.61|1568.35|1566.85|0
1589178600000|2020-05-11 06:30:00|1570.2|1568.7|1570.28|1568.78|1570.78|1569.28|1566.28|1564.78|38
1589178900000|2020-05-11 06:35:00|1570.03|1568.53|1571.53|1570.03|1572.78|1571.28|1569.91|1568.41|63
1589179200000|2020-05-11 06:40:00|1571.66|1570.16|1571.91|1570.41|1571.91|1570.41|1571.53|1570.03|2
1589179500000|2020-05-11 06:45:00|1571.78|1570.28|1572.66|1571.16|1572.66|1571.16|1571.53|1570.03|39
1589179800000|2020-05-11 06:50:00|1573.03|1571.53|1571.41|1569.91|1573.03|1571.53|1571.03|1569.53|67
1589180100000|2020-05-11 06:55:00|1571.66|1570.16|1572.23|1570.73|1572.79|1571.29|1571.16|1569.66|0
1589180400000|2020-05-11 07:00:00|1572.24|1570.74|1569.91|1569.41|1572.24|1570.91|1567.16|1566.66|2579
1589180700000|2020-05-11 07:05:00|1570.41|1569.91|1569.03|1568.53|1570.66|1570.16|1566.66|1566.16|1968
1589181000000|2020-05-11 07:10:00|1569.16|1568.66|1568.41|1567.91|1569.16|1568.66|1567.16|1566.66|1663
1589181300000|2020-05-11 07:15:00|1568.53|1568.03|1568.91|1568.41|1568.91|1568.41|1566.16|1565.66|1729
1589181600000|2020-05-11 07:20:00|1568.78|1568.28|1568.66|1568.16|1569.16|1568.66|1566.53|1566.03|2375
1589181900000|2020-05-11 07:25:00|1568.78|1568.28|1568.91|1568.41|1569.66|1569.16|1568.41|1567.91|968
1589182200000|2020-05-11 07:30:00|1569.03|1568.53|1567.91|1567.41|1569.41|1568.91|1567.53|1567.03|1860
1589182500000|2020-05-11 07:35:00|1567.78|1567.28|1571.91|1571.41|1572.66|1572.16|1567.66|1567.16|1321
1589182800000|2020-05-11 07:40:00|1572.09|1571.59|1569.84|1569.34|1572.34|1571.84|1569.09|1568.59|1373
1589183100000|2020-05-11 07:45:00|1569.59|1569.09|1569.09|1568.59|1569.59|1569.09|1568.09|1567.59|1353
1589183400000|2020-05-11 07:50:00|1568.96|1568.46|1568.09|1567.59|1569.96|1569.46|1567.46|1566.96|1444
1589183700000|2020-05-11 07:55:00|1568.34|1567.84|1567.34|1566.84|1569.59|1569.09|1567.34|1566.84|1121
1589184000000|2020-05-11 08:00:00|1567.46|1566.96|1565.96|1565.46|1567.59|1567.09|1565.59|1565.09|1022
1589184300000|2020-05-11 08:05:00|1566.09|1565.59|1564.46|1563.96|1567.09|1566.59|1564.34|1563.84|682
1589184600000|2020-05-11 08:10:00|1564.59|1564.09|1562.59|1562.09|1565.34|1564.84|1562.59|1562.09|1110
1589184900000|2020-05-11 08:15:00|1562.46|1561.96|1562.09|1561.59|1562.46|1561.96|1561.09|1560.59|960
1589185200000|2020-05-11 08:20:00|1562.34|1561.84|1561.09|1560.59|1562.59|1562.09|1560.84|1560.34|1620
1589185500000|2020-05-11 08:25:00|1560.96|1560.46|1560.34|1559.84|1561.09|1560.59|1559.84|1559.34|1138
1589185800000|2020-05-11 08:30:00|1560.46|1559.96|1559.34|1558.84|1560.46|1559.96|1559.09|1558.59|1036
1589186100000|2020-05-11 08:35:00|1559.46|1558.96|1559.09|1558.59|1559.59|1559.09|1557.84|1557.34|2887
1589186400000|2020-05-11 08:40:00|1558.96|1558.46|1556.84|1556.34|1559.34|1558.84|1556.71|1556.21|1547
1589186700000|2020-05-11 08:45:00|1556.96|1556.46|1555.09|1554.59|1557.09|1556.59|1554.59|1554.09|2048
1589187000000|2020-05-11 08:50:00|1554.96|1554.46|1557.84|1557.34|1557.84|1557.34|1554.96|1554.46|751
1589187300000|2020-05-11 08:55:00|1558.09|1557.59|1559.09|1558.59|1559.46|1558.96|1557.59|1557.09|707
1589187600000|2020-05-11 09:00:00|1558.96|1558.46|1554.59|1554.09|1559.09|1558.59|1554.59|1554.09|4082
1589187900000|2020-05-11 09:05:00|1554.46|1553.96|1555.34|1554.84|1557.09|1556.59|1554.34|1553.84|1464
1589188200000|2020-05-11 09:10:00|1555.59|1555.09|1553.84|1553.34|1555.71|1555.21|1553.59|1553.09|1194
1589188500000|2020-05-11 09:15:00|1553.71|1553.21|1556.09|1555.59|1556.34|1555.84|1553.34|1552.84|907
1589188800000|2020-05-11 09:20:00|1555.96|1555.46|1555.09|1554.59|1556.71|1556.21|1555.09|1554.59|698
1589189100000|2020-05-11 09:25:00|1555.21|1554.71|1552.84|1552.34|1555.34|1554.84|1552.84|1552.34|892
1589189400000|2020-05-11 09:30:00|1552.96|1552.46|1552.84|1552.34|1553.59|1553.09|1552.84|1552.34|910
1589189700000|2020-05-11 09:35:00|1552.59|1552.09|1551.84|1551.34|1553.34|1552.84|1551.84|1551.34|520
1589190000000|2020-05-11 09:40:00|1551.96|1551.46|1552.09|1551.59|1552.59|1552.09|1551.09|1550.59|1182
1589190300000|2020-05-11 09:45:00|1552.21|1551.71|1554.34|1553.84|1554.34|1553.84|1552.09|1551.59|857
1589190600000|2020-05-11 09:50:00|1554.21|1553.71|1554.59|1554.09|1554.84|1554.34|1553.84|1553.34|628
1589190900000|2020-05-11 09:55:00|1554.84|1554.34|1553.59|1553.09|1555.34|1554.84|1553.59|1553.09|1182
1589191200000|2020-05-11 10:00:00|1553.34|1552.84|1553.34|1552.84|1553.59|1553.09|1552.84|1552.34|2516
1589191500000|2020-05-11 10:05:00|1553.21|1552.71|1553.09|1552.59|1553.84|1553.34|1552.21|1551.71|2572
1589191800000|2020-05-11 10:10:00|1553.21|1552.71|1552.84|1552.34|1553.84|1553.34|1552.84|1552.34|691
1589192100000|2020-05-11 10:15:00|1552.96|1552.46|1549.09|1548.59|1553.09|1552.59|1549.09|1548.59|883
1589192400000|2020-05-11 10:20:00|1549.21|1548.71|1548.21|1547.71|1549.21|1548.71|1547.59|1547.09|978
1589192700000|2020-05-11 10:25:00|1548.09|1547.59|1549.34|1548.84|1550.34|1549.84|1548.09|1547.59|852
1589193000000|2020-05-11 10:30:00|1549.21|1548.71|1549.59|1549.09|1549.84|1549.34|1548.09|1547.59|762
1589193300000|2020-05-11 10:35:00|1549.46|1548.96|1549.59|1549.09|1549.71|1549.21|1549.09|1548.59|904
1589193600000|2020-05-11 10:40:00|1549.34|1548.84|1550.59|1550.09|1550.59|1550.09|1548.84|1548.34|520
1589193900000|2020-05-11 10:45:00|1550.71|1550.21|1550.09|1549.59|1550.84|1550.34|1549.96|1549.46|3656
1589194200000|2020-05-11 10:50:00|1549.96|1549.46|1549.21|1548.71|1550.59|1550.09|1549.09|1548.59|331
1589194500000|2020-05-11 10:55:00|1549.34|1548.84|1551.59|1551.09|1551.59|1551.09|1549.09|1548.59|273
1589194800000|2020-05-11 11:00:00|1551.84|1551.34|1551.71|1551.21|1552.84|1552.34|1550.84|1550.34|521
1589195100000|2020-05-11 11:05:00|1551.84|1551.34|1551.09|1550.59|1552.96|1552.46|1551.09|1550.59|695
1589195400000|2020-05-11 11:10:00|1551.21|1550.71|1552.09|1551.59|1552.59|1552.09|1550.84|1550.34|783
1589195700000|2020-05-11 11:15:00|1552.21|1551.71|1551.84|1551.34|1552.59|1552.09|1551.59|1551.09|358
1589196000000|2020-05-11 11:20:00|1551.71|1551.21|1551.34|1550.84|1551.84|1551.34|1550.34|1549.84|392
1589196300000|2020-05-11 11:25:00|1551.59|1551.09|1550.84|1550.34|1551.71|1551.21|1550.59|1550.09|780
1589196600000|2020-05-11 11:30:00|1550.96|1550.46|1548.96|1548.46|1551.09|1550.59|1548.84|1548.34|864
1589196900000|2020-05-11 11:35:00|1548.84|1548.34|1549.34|1548.84|1549.59|1549.09|1548.59|1548.09|547
1589197200000|2020-05-11 11:40:00|1549.66|1549.16|1546.91|1546.41|1550.16|1549.66|1546.91|1546.41|1078
1589197500000|2020-05-11 11:45:00|1546.78|1546.28|1547.28|1546.78|1549.16|1548.66|1546.66|1546.16|702
1589197800000|2020-05-11 11:50:00|1547.16|1546.66|1547.91|1547.41|1548.91|1548.41|1546.66|1546.16|376
1589198100000|2020-05-11 11:55:00|1548.03|1547.53|1546.41|1545.91|1548.41|1547.91|1545.66|1545.16|1065
1589198400000|2020-05-11 12:00:00|1546.28|1545.78|1547.16|1546.66|1548.41|1547.91|1545.66|1545.16|4311
1589198700000|2020-05-11 12:05:00|1547.03|1546.53|1546.53|1546.03|1547.91|1547.41|1545.16|1544.66|2326
1589199000000|2020-05-11 12:10:00|1546.41|1545.91|1546.16|1545.66|1546.41|1545.91|1545.16|1544.66|5312
1589199300000|2020-05-11 12:15:00|1546.03|1545.53|1545.53|1545.03|1546.16|1545.66|1543.66|1543.16|1902
1589199600000|2020-05-11 12:20:00|1545.66|1545.16|1546.78|1546.28|1546.91|1546.41|1544.16|1543.66|910
1589199900000|2020-05-11 12:25:00|1546.66|1546.16|1544.66|1544.16|1546.91|1546.41|1544.66|1544.16|727
1589200200000|2020-05-11 12:30:00|1544.41|1543.91|1545.16|1544.66|1545.78|1545.28|1544.41|1543.91|898
1589200500000|2020-05-11 12:35:00|1545.28|1544.78|1544.91|1544.41|1545.41|1544.91|1543.66|1543.16|507
1589200800000|2020-05-11 12:40:00|1544.78|1544.28|1542.66|1542.16|1544.78|1544.28|1542.41|1541.91|898
1589201100000|2020-05-11 12:45:00|1542.53|1542.03|1544.41|1543.91|1544.41|1543.91|1542.41|1541.91|750
1589201400000|2020-05-11 12:50:00|1544.53|1544.03|1543.41|1542.91|1544.91|1544.41|1543.41|1542.91|356
1589201700000|2020-05-11 12:55:00|1543.66|1543.16|1544.03|1543.53|1544.16|1543.66|1543.41|1542.91|2771
1589202000000|2020-05-11 13:00:00|1543.91|1543.41|1546.16|1545.66|1546.16|1545.66|1543.66|1543.16|1222
1589202300000|2020-05-11 13:05:00|1546.28|1545.78|1547.91|1547.41|1548.41|1547.91|1546.28|1545.78|7534
1589202600000|2020-05-11 13:10:00|1547.78|1547.28|1548.16|1547.66|1548.16|1547.66|1547.16|1546.66|968
1589202900000|2020-05-11 13:15:00|1548.03|1547.53|1548.53|1548.03|1548.91|1548.41|1546.91|1546.41|625
1589203200000|2020-05-11 13:20:00|1548.66|1548.16|1548.41|1547.91|1549.53|1549.03|1547.91|1547.41|1429
1589203500000|2020-05-11 13:25:00|1548.28|1547.78|1549.66|1549.16|1549.91|1549.41|1548.16|1547.66|461
1589203800000|2020-05-11 13:30:00|1549.53|1549.03|1547.78|1547.28|1549.91|1549.41|1547.41|1546.91|1245
1589204100000|2020-05-11 13:35:00|1548.16|1547.66|1550.78|1550.28|1550.91|1550.41|1547.41|1546.91|893
1589204400000|2020-05-11 13:40:00|1550.91|1550.41|1552.91|1552.41|1552.91|1552.41|1550.16|1549.66|1339
1589204700000|2020-05-11 13:45:00|1553.16|1552.66|1551.16|1550.66|1553.91|1553.41|1551.16|1550.66|1024
1589205000000|2020-05-11 13:50:00|1551.41|1550.91|1551.41|1550.91|1552.41|1551.91|1550.66|1550.16|1194
1589205300000|2020-05-11 13:55:00|1551.53|1551.03|1551.41|1550.91|1552.16|1551.66|1548.91|1548.41|2534
1589205600000|2020-05-11 14:00:00|1551.53|1551.03|1554.66|1554.16|1554.66|1554.16|1551.53|1551.03|5770
1589205900000|2020-05-11 14:05:00|1554.91|1554.41|1554.41|1553.91|1555.16|1554.66|1553.66|1553.16|1418
1589206200000|2020-05-11 14:10:00|1554.48|1553.98|1554.35|1553.85|1555.73|1555.23|1553.98|1553.48|1162
1589206500000|2020-05-11 14:15:00|1554.48|1553.98|1553.73|1553.23|1554.73|1554.23|1552.35|1551.85|4493
1589206800000|2020-05-11 14:20:00|1553.48|1552.98|1554.48|1553.98|1555.73|1555.23|1553.48|1552.98|1409
1589207100000|2020-05-11 14:25:00|1554.6|1554.1|1555.1|1554.6|1555.73|1555.23|1553.73|1553.23|909
1589207400000|2020-05-11 14:30:00|1554.98|1554.48|1555.48|1554.98|1555.85|1555.35|1553.23|1552.73|3079
1589207700000|2020-05-11 14:35:00|1555.73|1555.23|1554.48|1553.98|1557.48|1556.98|1553.98|1553.48|4932
1589208000000|2020-05-11 14:40:00|1554.35|1553.85|1555.23|1554.73|1555.48|1554.98|1553.98|1553.48|915
1589208300000|2020-05-11 14:45:00|1555.1|1554.6|1555.48|1554.98|1556.23|1555.73|1553.73|1553.23|1348
1589208600000|2020-05-11 14:50:00|1555.35|1554.85|1552.6|1552.1|1555.48|1554.98|1552.23|1551.73|1120
1589208900000|2020-05-11 14:55:00|1552.73|1552.23|1552.48|1551.98|1553.23|1552.73|1551.98|1551.48|960
1589209200000|2020-05-11 15:00:00|1552.73|1552.23|1553.23|1552.73|1553.6|1553.1|1551.98|1551.48|2952
1589209500000|2020-05-11 15:05:00|1552.98|1552.48|1553.73|1553.23|1554.73|1554.23|1552.73|1552.23|1023
1589209800000|2020-05-11 15:10:00|1553.85|1553.35|1554.73|1554.23|1554.73|1554.23|1553.48|1552.98|1494
1589210100000|2020-05-11 15:15:00|1554.85|1554.35|1557.73|1557.23|1557.98|1557.48|1554.23|1553.73|1613
1589210400000|2020-05-11 15:20:00|1557.85|1557.35|1557.02|1555.52|1559.23|1558.73|1556.23|1555.52|4971
1589210700000|2020-05-11 15:25:00|1556.25|1554.75|1558.6|1557.1|1558.66|1557.16|1555.23|1553.73|1115
1589211000000|2020-05-11 15:30:00|1559.04|1557.54|1557.21|1555.71|1559.05|1557.55|1556.33|1554.83|275
1589211300000|2020-05-11 15:35:00|1557.08|1555.58|1559.46|1557.96|1560.71|1559.21|1557.08|1555.58|322
1589211600000|2020-05-11 15:40:00|1559.58|1558.08|1561.58|1560.08|1561.58|1560.08|1558.83|1557.33|159
1589211900000|2020-05-11 15:45:00|1561.46|1559.96|1560.96|1559.46|1562.21|1560.71|1560.46|1558.96|111
1589212200000|2020-05-11 15:50:00|1560.58|1559.08|1561.46|1559.96|1561.71|1560.21|1560.46|1558.96|13
1589212500000|2020-05-11 15:55:00|1560.96|1559.46|1561.58|1560.08|1561.58|1560.08|1560.83|1559.33|5
1589212800000|2020-05-11 16:00:00|1561.56|1560.06|1560.62|1559.12|1562.08|1560.58|1560.11|1558.61|0
1589213100000|2020-05-11 16:05:00|1560.6|1559.1|1559.15|1557.65|1560.6|1559.1|1559.12|1557.62|0
1589213400000|2020-05-11 16:10:00|1559.17|1557.67|1559.65|1558.15|1559.65|1558.15|1558.68|1557.18|0
1589213700000|2020-05-11 16:15:00|1559.64|1558.14|1562.03|1560.53|1562.06|1560.56|1559.61|1558.11|0
1589214000000|2020-05-11 16:20:00|1562.04|1560.54|1564.41|1562.91|1564.47|1562.97|1562.01|1560.51|0
1589214300000|2020-05-11 16:25:00|1564.4|1562.9|1564.77|1563.27|1565.22|1563.72|1563.93|1562.43|0
1589214600000|2020-05-11 16:30:00|1564.78|1563.28|1565.78|1564.28|1565.78|1564.28|1564.33|1562.83|0
1589214900000|2020-05-11 16:35:00|1565.76|1564.26|1565.83|1564.33|1566.33|1564.83|1565.48|1563.98|0
1589215200000|2020-05-11 16:40:00|1565.84|1564.34|1565.73|1564.23|1565.88|1564.38|1565.26|1563.76|0
1589215500000|2020-05-11 16:45:00|1565.72|1564.22|1565.04|1563.54|1566.21|1564.71|1564.6|1563.1|0
1589215800000|2020-05-11 16:50:00|1565.06|1563.56|1564.53|1563.03|1565.1|1563.6|1563.61|1562.11|0
1589216100000|2020-05-11 16:55:00|1564.55|1563.05|1564.99|1563.49|1565|1563.5|1564.08|1562.58|0
1589216400000|2020-05-11 17:00:00|1564.97|1563.47|1565.53|1564.03|1565.97|1564.47|1564.43|1562.93|0
1589216700000|2020-05-11 17:05:00|1565.52|1564.02|1566.74|1565.24|1566.74|1565.24|1565.52|1564.02|0
1589217000000|2020-05-11 17:10:00|1566.73|1565.23|1566.32|1564.82|1566.82|1565.32|1566.23|1564.73|0
1589217300000|2020-05-11 17:15:00|1566.33|1564.83|1566.94|1565.44|1566.94|1565.44|1565.82|1564.32|0
1589217600000|2020-05-11 17:20:00|1566.95|1565.45|1566.4|1564.9|1566.98|1565.48|1566.15|1564.65|0
1589217900000|2020-05-11 17:25:00|1566.39|1564.89|1567.37|1565.87|1567.45|1565.95|1566.37|1564.87|0
1589218200000|2020-05-11 17:30:00|1567.39|1565.89|1567.28|1565.78|1567.77|1566.27|1566.77|1565.27|0
1589218500000|2020-05-11 17:35:00|1567.26|1565.76|1568.35|1566.85|1568.37|1566.87|1567.25|1565.75|0
1589218800000|2020-05-11 17:40:00|1568.34|1566.84|1566.74|1565.24|1568.37|1566.87|1566.74|1565.24|0
1589219100000|2020-05-11 17:45:00|1566.76|1565.26|1566.29|1564.79|1567.26|1565.76|1566.26|1564.76|0
1589219400000|2020-05-11 17:50:00|1566.27|1564.77|1566.26|1564.76|1566.79|1565.29|1565.76|1564.26|0
1589219700000|2020-05-11 17:55:00|1566.27|1564.77|1564.83|1563.33|1566.74|1565.24|1564.81|1563.31|0
1589220000000|2020-05-11 18:00:00|1564.84|1563.34|1563.64|1562.14|1564.9|1563.4|1563.63|1562.13|0
1589220300000|2020-05-11 18:05:00|1563.63|1562.13|1563.15|1561.65|1563.63|1562.13|1561.7|1560.2|0
1589220600000|2020-05-11 18:10:00|1563.14|1561.64|1561.66|1560.16|1563.14|1561.64|1561.6|1560.1|0
1589220900000|2020-05-11 18:15:00|1561.64|1560.14|1562.41|1560.91|1562.43|1560.93|1561.6|1560.1|0
1589221200000|2020-05-11 18:20:00|1562.43|1560.93|1562.56|1561.06|1563.03|1561.53|1562.41|1560.91|0
1589221500000|2020-05-11 18:25:00|1562.58|1561.08|1561.92|1560.42|1563.06|1561.56|1560.95|1559.45|0
1589221800000|2020-05-11 18:30:00|1561.85|1560.35|1563.1|1561.6|1563.54|1562.04|1561.45|1559.95|0
1589222100000|2020-05-11 18:35:00|1563.11|1561.61|1563.82|1562.32|1563.84|1562.34|1562.8|1561.3|0
1589222400000|2020-05-11 18:40:00|1563.81|1562.31|1563.31|1561.81|1563.84|1562.34|1562.84|1561.34|0
1589222700000|2020-05-11 18:45:00|1563.32|1561.82|1563.34|1561.84|1563.8|1562.3|1562.81|1561.31|0
1589223000000|2020-05-11 18:50:00|1563.35|1561.85|1564.73|1563.23|1564.8|1563.3|1563.31|1561.81|0
1589223300000|2020-05-11 18:55:00|1564.74|1563.24|1564.24|1562.74|1564.76|1563.26|1564.22|1562.72|0
1589223600000|2020-05-11 19:00:00|1564.22|1562.72|1564.86|1563.36|1565.4|1563.9|1564.22|1562.72|0
1589223900000|2020-05-11 19:05:00|1564.87|1563.37|1565.35|1563.85|1565.4|1563.9|1564.33|1562.83|0
1589224200000|2020-05-11 19:10:00|1565.36|1563.86|1564.3|1562.8|1565.41|1563.91|1564.27|1562.77|0
1589224500000|2020-05-11 19:15:00|1564.31|1562.81|1565.21|1563.71|1565.76|1564.26|1564.28|1562.78|0
1589224800000|2020-05-11 19:20:00|1565.14|1563.64|1564.63|1563.13|1565.24|1563.74|1564.18|1562.68|0
1589225100000|2020-05-11 19:25:00|1564.65|1563.15|1564.59|1563.09|1564.68|1563.18|1563.61|1562.11|0
1589225400000|2020-05-11 19:30:00|1564.45|1562.95|1563.4|1561.9|1565.13|1563.63|1563|1561.5|0
1589225700000|2020-05-11 19:35:00|1563.41|1561.91|1563.91|1562.41|1564.43|1562.93|1562.93|1561.43|0
1589226000000|2020-05-11 19:40:00|1563.98|1562.48|1564.44|1562.94|1564.44|1562.94|1563.35|1561.85|0
1589226300000|2020-05-11 19:45:00|1564.46|1562.96|1563.84|1562.34|1564.9|1563.4|1563.47|1561.97|0
1589226600000|2020-05-11 19:50:00|1563.9|1562.4|1562.99|1561.49|1564.43|1562.93|1562.92|1561.42|0
1589226900000|2020-05-11 19:55:00|1563.05|1561.55|1562.1|1560.6|1564.32|1562.82|1561.76|1560.26|0
1589227200000|2020-05-11 20:00:00|1561.73|1560.23|1559.76|1558.26|1562.52|1561.02|1559.76|1558.26|0
1589227500000|2020-05-11 20:05:00|1559.74|1558.24|1559.22|1557.72|1560.56|1559.06|1559.09|1557.59|0
1589227800000|2020-05-11 20:10:00|1559.2|1557.7|1561.73|1560.23|1561.92|1560.42|1559.12|1557.62|0
1589228100000|2020-05-11 20:15:00|1561.69|1560.19|1561.55|1560.05|1561.78|1560.28|1561.39|1559.89|0
1589228400000|2020-05-11 20:20:00|1561.67|1560.17|1561.53|1560.03|1561.67|1560.17|1561.53|1560.03|0
1589228700000|2020-05-11 20:25:00|1561.61|1560.11|1562.22|1560.72|1562.3|1560.8|1561.61|1560.11|0
1589229000000|2020-05-11 20:30:00|1562.2|1560.7|1560.36|1558.86|1562.28|1560.78|1560.12|1558.62|0
1589229300000|2020-05-11 20:35:00|1560.38|1558.88|1560.48|1558.98|1560.59|1559.09|1560.14|1558.64|0
1589229600000|2020-05-11 20:40:00|1560.46|1558.96|1560.68|1559.18|1561.47|1559.97|1560.37|1558.87|0
1589229900000|2020-05-11 20:45:00|1560.7|1559.2|1560.47|1558.97|1561.02|1559.52|1560.37|1558.87|0
1589230200000|2020-05-11 20:50:00|1560.45|1558.95|1560.26|1558.76|1560.47|1558.97|1560.06|1558.56|0
1589230500000|2020-05-11 20:55:00|1560.28|1558.78|1560.18|1558.68|1560.4|1558.9|1559.96|1558.46|0
1589230800000|2020-05-11 21:00:00|1560.22|1558.72|1560.42|1558.92|1560.5|1559|1560.22|1558.72|0
1589231100000|2020-05-11 21:05:00|1560.34|1558.84|1560.3|1558.8|1560.34|1558.84|1560.22|1558.72|0
1589231400000|2020-05-11 21:10:00|1560.34|1558.84|1560.18|1558.68|1560.34|1558.84|1560.1|1558.6|0
1589231700000|2020-05-11 21:15:00|1560.22|1558.72|1560.26|1558.76|1560.26|1558.76|1560.18|1558.68|0
1589232000000|2020-05-11 21:20:00|1560.22|1558.72|1560.42|1558.92|1560.42|1558.92|1560.14|1558.64|0
1589232300000|2020-05-11 21:25:00|1560.38|1558.88|1560.42|1558.92|1560.42|1558.92|1560.38|1558.88|0
1589232600000|2020-05-11 21:30:00|1560.46|1558.96|1560.5|1559|1560.5|1559|1560.42|1558.92|0
1589232900000|2020-05-11 21:35:00|1560.54|1559.04|1560.71|1559.21|1560.83|1559.33|1560.54|1559.04|0
1589233200000|2020-05-11 21:40:00|1560.67|1559.17|1560.67|1559.17|1560.67|1559.17|1560.58|1559.08|0
1589233500000|2020-05-11 21:45:00|1560.58|1559.08|1560.75|1559.25|1560.75|1559.25|1560.54|1559.04|0
1589233800000|2020-05-11 21:50:00|1560.71|1559.21|1560.67|1559.17|1560.71|1559.21|1560.58|1559.08|0
1589234100000|2020-05-11 21:55:00|1560.58|1559.08|1560.48|1558.98|1560.69|1559.19|1560.4|1558.9|0
1589234400000|2020-05-11 22:00:00|1560.54|1559.04|1561.19|1559.69|1561.43|1559.93|1560.44|1558.94|0
1589234700000|2020-05-11 22:05:00|1561.2|1559.7|1561.88|1560.38|1562.08|1560.58|1561.2|1559.7|0
1589235000000|2020-05-11 22:10:00|1561.89|1560.39|1562.08|1560.58|1562.18|1560.68|1561.74|1560.24|0
1589235300000|2020-05-11 22:15:00|1562.1|1560.6|1563.07|1561.57|1563.27|1561.77|1562.1|1560.6|0
1589235600000|2020-05-11 22:20:00|1563.09|1561.59|1563.27|1561.77|1563.96|1562.46|1563.09|1561.59|0
1589235900000|2020-05-11 22:25:00|1563.29|1561.79|1562.87|1561.37|1563.61|1562.11|1562.73|1561.23|0
1589236200000|2020-05-11 22:30:00|1562.91|1561.41|1563.72|1562.22|1564.06|1562.56|1562.91|1561.41|0
1589236500000|2020-05-11 22:35:00|1563.74|1562.24|1563.27|1561.77|1563.82|1562.32|1563.27|1561.77|0
1589236800000|2020-05-11 22:40:00|1563.25|1561.75|1563.07|1561.57|1563.61|1562.11|1562.73|1561.23|0
1589237100000|2020-05-11 22:45:00|1563.06|1561.56|1561.09|1559.59|1563.06|1561.56|1560.44|1558.94|0
1589237400000|2020-05-11 22:50:00|1561.11|1559.61|1561.53|1560.03|1561.74|1560.24|1560.34|1558.84|0
1589237700000|2020-05-11 22:55:00|1561.55|1560.05|1561.74|1560.24|1561.74|1560.24|1561.29|1559.79|0
1589238000000|2020-05-11 23:00:00|1561.73|1560.23|1561.28|1559.78|1561.73|1560.23|1560.89|1559.39|0
1589238300000|2020-05-11 23:05:00|1561.26|1559.76|1561.08|1559.58|1561.28|1559.78|1560.88|1559.38|0
1589238600000|2020-05-11 23:10:00|1561.09|1559.59|1562.27|1560.77|1562.51|1561.01|1561.08|1559.58|0
1589238900000|2020-05-11 23:15:00|1562.25|1560.75|1561.62|1560.12|1562.25|1560.75|1561.18|1559.68|0
1589239200000|2020-05-11 23:20:00|1561.6|1560.1|1559.18|1557.68|1561.62|1560.12|1559.05|1557.55|0
1589239500000|2020-05-11 23:25:00|1559.1|1557.6|1558.79|1557.29|1559.34|1557.84|1558.1|1556.6|0
1589239800000|2020-05-11 23:30:00|1558.78|1557.28|1559.07|1557.57|1559.19|1557.69|1558.44|1556.94|0
1589240100000|2020-05-11 23:35:00|1559.08|1557.58|1557.64|1556.14|1559.31|1557.81|1557.64|1556.14|0
1589240400000|2020-05-11 23:40:00|1557.62|1556.12|1558.08|1556.58|1558.68|1557.18|1557.53|1556.03|0
1589240700000|2020-05-11 23:45:00|1558.09|1556.59|1557.98|1556.48|1558.42|1556.92|1557.78|1556.28|0
1589241000000|2020-05-11 23:50:00|1558|1556.5|1558.63|1557.13|1558.87|1557.37|1557.64|1556.14|0
1589241300000|2020-05-11 23:55:00|1558.61|1557.11|1558.97|1557.47|1559.17|1557.67|1558.42|1556.92|0
1589241600000|2020-05-12 00:00:00|1558.99|1557.49|1558.31|1556.81|1559.86|1558.36|1557.18|1555.68|0
1589241900000|2020-05-12 00:05:00|1558.33|1556.83|1557.37|1555.87|1558.96|1557.46|1557.18|1555.68|0
1589242200000|2020-05-12 00:10:00|1557.36|1555.86|1556.94|1555.44|1558.07|1556.57|1556.74|1555.24|0
1589242500000|2020-05-12 00:15:00|1556.54|1555.04|1556.22|1554.72|1557.03|1555.53|1555.7|1554.2|0
1589242800000|2020-05-12 00:20:00|1556.2|1554.7|1554.85|1553.35|1556.72|1555.22|1554.37|1552.87|0
1589243100000|2020-05-12 00:25:00|1554.84|1553.34|1551.09|1549.59|1555.34|1553.84|1551|1549.5|0
1589243400000|2020-05-12 00:30:00|1551.07|1549.57|1550.63|1549.13|1551.99|1550.49|1550.62|1549.12|0
1589243700000|2020-05-12 00:35:00|1550.62|1549.12|1551.6|1550.1|1552.05|1550.55|1550.12|1548.62|0
1589244000000|2020-05-12 00:40:00|1551.58|1550.08|1552.08|1550.58|1552.58|1551.08|1551.13|1549.63|0
1589244300000|2020-05-12 00:45:00|1552.07|1550.57|1550.09|1548.59|1552.57|1551.07|1550.03|1548.53|0
1589244600000|2020-05-12 00:50:00|1550.1|1548.6|1551.64|1550.14|1551.68|1550.18|1550.09|1548.59|0
1589244900000|2020-05-12 00:55:00|1551.62|1550.12|1550.92|1549.42|1551.64|1550.14|1549.69|1548.19|0
1589245200000|2020-05-12 01:00:00|1550.93|1549.43|1550.65|1549.15|1551.16|1549.66|1549.7|1548.2|0
1589245500000|2020-05-12 01:05:00|1550.64|1549.14|1552.37|1550.87|1552.63|1551.13|1550.18|1548.68|0
1589245800000|2020-05-12 01:10:00|1552.38|1550.88|1552.1|1550.6|1552.63|1551.13|1551.4|1549.9|0
1589246100000|2020-05-12 01:15:00|1552.11|1550.61|1552.6|1551.1|1553.07|1551.57|1551.18|1549.68|0
1589246400000|2020-05-12 01:20:00|1552.59|1551.09|1554.92|1553.42|1554.92|1553.42|1552.1|1550.6|0
1589246700000|2020-05-12 01:25:00|1554.85|1553.35|1555.4|1553.9|1555.84|1554.34|1554.01|1552.51|0
1589247000000|2020-05-12 01:30:00|1555.47|1553.97|1555|1553.5|1555.87|1554.37|1554.95|1553.45|0
1589247300000|2020-05-12 01:35:00|1555.01|1553.51|1552.18|1550.68|1555.01|1553.51|1552.15|1550.65|0
1589247600000|2020-05-12 01:40:00|1552.17|1550.67|1550.15|1548.65|1552.17|1550.67|1549.67|1548.17|0
1589247900000|2020-05-12 01:45:00|1550.14|1548.64|1549.14|1547.64|1550.14|1548.64|1549.09|1547.59|0
1589248200000|2020-05-12 01:50:00|1549.12|1547.62|1551.04|1549.54|1551.06|1549.56|1548.67|1547.17|0
1589248500000|2020-05-12 01:55:00|1551.06|1549.56|1550.81|1549.31|1552|1550.5|1550.59|1549.09|0
1589248800000|2020-05-12 02:00:00|1550.74|1549.24|1551.09|1549.59|1552.04|1550.54|1550.58|1549.08|0
1589249100000|2020-05-12 02:05:00|1551.08|1549.58|1552.3|1550.8|1552.54|1551.04|1551.07|1549.57|0
1589249400000|2020-05-12 02:10:00|1552.23|1550.73|1552.14|1550.64|1552.62|1551.12|1551.59|1550.09|0
1589249700000|2020-05-12 02:15:00|1552.15|1550.65|1550.65|1549.15|1552.6|1551.1|1550.61|1549.11|0
1589250000000|2020-05-12 02:20:00|1550.67|1549.17|1550.25|1548.75|1551.41|1549.91|1550.25|1548.75|0
1589250300000|2020-05-12 02:25:00|1550.24|1548.74|1549.55|1548.05|1550.72|1549.22|1548.81|1547.31|0
1589250600000|2020-05-12 02:30:00|1549.48|1547.98|1549.08|1547.58|1549.56|1548.06|1548.56|1547.06|0
1589250900000|2020-05-12 02:35:00|1549.06|1547.56|1549.56|1548.06|1550.02|1548.52|1549.06|1547.56|0
1589251200000|2020-05-12 02:40:00|1549.55|1548.05|1549.78|1548.28|1550.48|1548.98|1549.52|1548.02|0
1589251500000|2020-05-12 02:45:00|1549.85|1548.35|1550.09|1548.59|1550.55|1549.05|1549.52|1548.02|0
1589251800000|2020-05-12 02:50:00|1550.11|1548.61|1550.12|1548.62|1550.61|1549.11|1550.09|1548.59|0
1589252100000|2020-05-12 02:55:00|1550.11|1548.61|1550.32|1548.82|1550.79|1549.29|1549.79|1548.29|0
1589252400000|2020-05-12 03:00:00|1550.33|1548.83|1549.24|1547.74|1550.79|1549.29|1548.83|1547.33|0
1589252700000|2020-05-12 03:05:00|1549.26|1547.76|1549.35|1547.85|1549.88|1548.38|1549.26|1547.76|0
1589253000000|2020-05-12 03:10:00|1549.33|1547.83|1549.26|1547.76|1549.35|1547.85|1548.74|1547.24|0
1589253300000|2020-05-12 03:15:00|1549.24|1547.74|1549.23|1547.73|1549.76|1548.26|1548.79|1547.29|0
1589253600000|2020-05-12 03:20:00|1549.21|1547.71|1549.21|1547.71|1549.71|1548.21|1548.98|1547.48|0
1589253900000|2020-05-12 03:25:00|1549.2|1547.7|1548.77|1547.27|1549.27|1547.77|1548.73|1547.23|0
1589254200000|2020-05-12 03:30:00|1548.84|1547.34|1548.72|1547.22|1549.23|1547.73|1548.71|1547.21|0
1589254500000|2020-05-12 03:35:00|1548.74|1547.24|1547.44|1545.94|1549.22|1547.72|1547.39|1545.89|0
1589254800000|2020-05-12 03:40:00|1547.3|1545.8|1548.46|1546.96|1548.48|1546.98|1546.96|1545.46|0
1589255100000|2020-05-12 03:45:00|1548.47|1546.97|1548.71|1547.21|1550.15|1548.65|1548.45|1546.95|0
1589255400000|2020-05-12 03:50:00|1548.72|1547.22|1550.18|1548.68|1550.18|1548.68|1548.71|1547.21|0
1589255700000|2020-05-12 03:55:00|1550.21|1548.71|1550.79|1549.29|1551.22|1549.72|1550.19|1548.69|0
1589256000000|2020-05-12 04:00:00|1550.86|1549.36|1551.53|1550.03|1551.74|1550.24|1550.26|1548.76|0
1589256300000|2020-05-12 04:05:00|1551.52|1550.02|1551.72|1550.22|1552.26|1550.76|1550.82|1549.32|0
1589256600000|2020-05-12 04:10:00|1551.73|1550.23|1551.01|1549.51|1551.74|1550.24|1550.76|1549.26|0
1589256900000|2020-05-12 04:15:00|1551.07|1549.57|1553.04|1551.54|1553.49|1551.99|1551.07|1549.57|0
1589257200000|2020-05-12 04:20:00|1553.05|1551.55|1554.03|1552.53|1554.04|1552.54|1552.52|1551.02|0
1589257500000|2020-05-12 04:25:00|1553.89|1552.39|1552.84|1551.34|1554.04|1552.54|1552.81|1551.31|0
1589257800000|2020-05-12 04:30:00|1552.83|1551.33|1552.76|1551.26|1553.79|1552.29|1552.32|1550.82|0
1589258100000|2020-05-12 04:35:00|1552.78|1551.28|1553.78|1552.28|1553.8|1552.3|1552.78|1551.28|0
1589258400000|2020-05-12 04:40:00|1553.79|1552.29|1553.32|1551.82|1553.8|1552.3|1553.07|1551.57|0
1589258700000|2020-05-12 04:45:00|1553.31|1551.81|1554.81|1553.31|1554.81|1553.31|1553.31|1551.81|0
1589259000000|2020-05-12 04:50:00|1554.82|1553.32|1554.31|1552.81|1554.83|1553.33|1553.84|1552.34|0
1589259300000|2020-05-12 04:55:00|1554.3|1552.8|1555.78|1554.28|1556.27|1554.77|1554.3|1552.8|0
1589259600000|2020-05-12 05:00:00|1555.76|1554.26|1556.97|1555.47|1557.67|1556.17|1555.76|1554.26|0
1589259900000|2020-05-12 05:05:00|1557.03|1555.53|1556.14|1554.64|1557.67|1556.17|1556.13|1554.63|0
1589260200000|2020-05-12 05:10:00|1556.15|1554.65|1556.17|1554.67|1556.61|1555.11|1555.66|1554.16|0
1589260500000|2020-05-12 05:15:00|1556.16|1554.66|1557.59|1556.09|1557.61|1556.11|1556.16|1554.66|0
1589260800000|2020-05-12 05:20:00|1557.52|1556.02|1559.03|1557.53|1559.12|1557.62|1557.37|1555.87|0
1589261100000|2020-05-12 05:25:00|1559.02|1557.52|1559.03|1557.53|1559.5|1558|1558.55|1557.05|0
1589261400000|2020-05-12 05:30:00|1559.04|1557.54|1558.58|1557.08|1559.04|1557.54|1557.19|1555.69|0
1589261700000|2020-05-12 05:35:00|1558.6|1557.1|1557.44|1555.94|1558.61|1557.11|1557.16|1555.66|0
1589262000000|2020-05-12 05:40:00|1557.45|1555.95|1557.52|1556.02|1557.95|1556.45|1557.44|1555.94|0
1589262300000|2020-05-12 05:45:00|1557.67|1556.17|1556.95|1555.45|1557.89|1556.39|1556.94|1555.44|0
1589262600000|2020-05-12 05:50:00|1556.94|1555.44|1555.97|1554.47|1556.97|1555.47|1555.46|1553.96|0
1589262900000|2020-05-12 05:55:00|1555.98|1554.48|1555.33|1553.83|1556.02|1554.52|1555.33|1553.83|0
1589263200000|2020-05-12 06:00:00|1555.31|1553.81|1552.23|1550.73|1555.77|1554.27|1552.19|1550.69|0
1589263500000|2020-05-12 06:05:00|1552.21|1550.71|1551.91|1550.41|1553.31|1551.81|1551.39|1549.89|0
1589263800000|2020-05-12 06:10:00|1551.93|1550.43|1550.05|1548.55|1551.95|1550.45|1549.83|1548.33|0
1589264100000|2020-05-12 06:15:00|1550.27|1548.77|1550.47|1548.97|1551.29|1549.79|1550.09|1548.59|0
1589264400000|2020-05-12 06:20:00|1550.46|1548.96|1550.93|1549.43|1551.9|1550.4|1550.43|1548.93|0
1589264700000|2020-05-12 06:25:00|1550.91|1549.41|1550.73|1549.23|1551.18|1549.68|1549.02|1547.52|0
1589265000000|2020-05-12 06:30:00|1550.71|1549.21|1551.21|1549.71|1552.46|1550.96|1550.46|1548.96|75
1589265300000|2020-05-12 06:35:00|1551.08|1549.58|1551.71|1550.21|1552.83|1551.33|1551.08|1549.58|14
1589265600000|2020-05-12 06:40:00|1551.58|1550.08|1552.33|1550.83|1553.33|1551.83|1551.58|1550.08|30
1589265900000|2020-05-12 06:45:00|1552.08|1550.58|1551.21|1549.71|1552.21|1550.71|1550.96|1549.46|53
1589266200000|2020-05-12 06:50:00|1551.08|1549.58|1549.46|1547.96|1551.08|1549.58|1549.21|1547.71|122
1589266500000|2020-05-12 06:55:00|1549.96|1548.46|1550.46|1548.96|1551.45|1549.95|1549.94|1548.44|0
1589266800000|2020-05-12 07:00:00|1550.43|1548.93|1554.83|1554.33|1554.83|1554.33|1544.96|1544.46|5158
1589267100000|2020-05-12 07:05:00|1554.71|1554.21|1554.46|1553.96|1555.96|1555.46|1553.58|1553.08|3680
1589267400000|2020-05-12 07:10:00|1554.08|1553.58|1558.21|1557.71|1558.46|1557.96|1553.83|1553.33|3845
1589267700000|2020-05-12 07:15:00|1558.46|1557.96|1563.46|1562.96|1563.71|1563.21|1558.21|1557.71|3215
1589268000000|2020-05-12 07:20:00|1563.58|1563.08|1562.21|1561.71|1564.21|1563.71|1561.46|1560.96|3429
1589268300000|2020-05-12 07:25:00|1562.08|1561.58|1561.58|1561.08|1563.21|1562.71|1561.46|1560.96|1497
1589268600000|2020-05-12 07:30:00|1561.46|1560.96|1561.21|1560.71|1562.08|1561.58|1560.21|1559.71|3210
1589268900000|2020-05-12 07:35:00|1561.08|1560.58|1560.21|1559.71|1561.46|1560.96|1558.71|1558.21|1181
1589269200000|2020-05-12 07:40:00|1560.08|1559.58|1557.96|1557.46|1560.71|1560.21|1557.96|1557.46|2846
1589269500000|2020-05-12 07:45:00|1557.83|1557.33|1560.21|1559.71|1560.46|1559.96|1557.83|1557.33|2814
1589269800000|2020-05-12 07:50:00|1560.33|1559.83|1559.71|1559.21|1560.58|1560.08|1558.08|1557.58|2142
1589270100000|2020-05-12 07:55:00|1559.83|1559.33|1557.81|1557.31|1560.25|1559.75|1557.81|1557.31|775
1589270400000|2020-05-12 08:00:00|1557.93|1557.43|1556.81|1556.31|1558.31|1557.81|1554.81|1554.31|1244
1589270700000|2020-05-12 08:05:00|1556.68|1556.18|1557.06|1556.56|1557.81|1557.31|1555.56|1555.06|3664
1589271000000|2020-05-12 08:10:00|1557.31|1556.81|1559.43|1558.93|1559.81|1559.31|1557.06|1556.56|895
1589271300000|2020-05-12 08:15:00|1559.31|1558.81|1561.81|1561.31|1562.06|1561.56|1559.31|1558.81|1008
1589271600000|2020-05-12 08:20:00|1561.68|1561.18|1561.81|1561.31|1561.81|1561.31|1560.06|1559.56|3180
1589271900000|2020-05-12 08:25:00|1561.93|1561.43|1562.06|1561.56|1563.06|1562.56|1560.56|1560.06|1938
1589272200000|2020-05-12 08:30:00|1561.93|1561.43|1562.06|1561.56|1563.06|1562.56|1561.06|1560.56|1130
1589272500000|2020-05-12 08:35:00|1562.18|1561.68|1559.93|1559.43|1562.81|1562.31|1559.93|1559.43|1240
1589272800000|2020-05-12 08:40:00|1560.06|1559.56|1558.68|1558.18|1560.31|1559.81|1558.56|1558.06|1760
1589273100000|2020-05-12 08:45:00|1558.56|1558.06|1559.81|1559.31|1559.81|1559.31|1558.56|1558.06|1793
1589273400000|2020-05-12 08:50:00|1559.68|1559.18|1558.06|1557.56|1560.06|1559.56|1557.93|1557.43|1347
1589273700000|2020-05-12 08:55:00|1558.18|1557.68|1557.56|1557.06|1558.43|1557.93|1557.31|1556.81|555
1589274000000|2020-05-12 09:00:00|1557.68|1557.18|1556.18|1555.68|1557.81|1557.31|1555.93|1555.43|860
1589274300000|2020-05-12 09:05:00|1556.31|1555.81|1556.56|1556.06|1556.81|1556.31|1555.31|1554.81|1874
1589274600000|2020-05-12 09:10:00|1556.43|1555.93|1557.56|1557.06|1558.56|1558.06|1556.31|1555.81|825
1589274900000|2020-05-12 09:15:00|1557.68|1557.18|1556.81|1556.31|1558.06|1557.56|1556.81|1556.31|515
1589275200000|2020-05-12 09:20:00|1556.43|1555.93|1556.06|1555.56|1556.56|1556.06|1555.56|1555.06|752
1589275500000|2020-05-12 09:25:00|1556.18|1555.68|1557.81|1557.31|1557.81|1557.31|1555.81|1555.31|694
1589275800000|2020-05-12 09:30:00|1557.68|1557.18|1557.31|1556.81|1557.93|1557.43|1557.06|1556.56|918
1589276100000|2020-05-12 09:35:00|1557.43|1556.93|1556.56|1556.06|1558.31|1557.81|1556.56|1556.06|987
1589276400000|2020-05-12 09:40:00|1556.68|1556.18|1555.56|1555.06|1556.81|1556.31|1555.31|1554.81|970
1589276700000|2020-05-12 09:45:00|1555.68|1555.18|1556.18|1555.68|1556.56|1556.06|1555.06|1554.56|581
1589277000000|2020-05-12 09:50:00|1556.06|1555.56|1558.06|1557.56|1558.31|1557.81|1556.06|1555.56|3500
1589277300000|2020-05-12 09:55:00|1557.93|1557.43|1559.31|1558.81|1559.31|1558.81|1557.81|1557.31|1179
1589277600000|2020-05-12 10:00:00|1559.43|1558.93|1558.06|1557.56|1559.68|1559.18|1557.68|1557.18|3047
1589277900000|2020-05-12 10:05:00|1557.93|1557.43|1559.81|1559.31|1560.06|1559.56|1557.93|1557.43|3548
1589278200000|2020-05-12 10:10:00|1559.93|1559.43|1560.93|1560.43|1560.93|1560.43|1559.31|1558.81|543
1589278500000|2020-05-12 10:15:00|1560.81|1560.31|1562.31|1561.81|1563.06|1562.56|1560.81|1560.31|1407
1589278800000|2020-05-12 10:20:00|1562.43|1561.93|1563.56|1563.06|1563.68|1563.18|1562.06|1561.56|1138
1589279100000|2020-05-12 10:25:00|1563.68|1563.18|1562.56|1562.06|1564.31|1563.81|1562.56|1562.06|4860
1589279400000|2020-05-12 10:30:00|1562.68|1562.18|1564.31|1563.81|1564.31|1563.81|1562.56|1562.06|2844
1589279700000|2020-05-12 10:35:00|1564.18|1563.68|1563.31|1562.81|1564.56|1564.06|1563.06|1562.56|1429
1589280000000|2020-05-12 10:40:00|1563.18|1562.68|1563.81|1563.31|1564.31|1563.81|1563.18|1562.68|1170
1589280300000|2020-05-12 10:45:00|1563.68|1563.18|1563.31|1562.81|1563.68|1563.18|1562.31|1561.81|666
1589280600000|2020-05-12 10:50:00|1563.56|1563.06|1563.43|1562.93|1563.93|1563.43|1563.18|1562.68|333
1589280900000|2020-05-12 10:55:00|1563.56|1563.06|1564.06|1563.56|1564.56|1564.06|1563.31|1562.81|1024
1589281200000|2020-05-12 11:00:00|1563.93|1563.43|1563.81|1563.31|1564.56|1564.06|1563.31|1562.81|487
1589281500000|2020-05-12 11:05:00|1563.56|1563.06|1565.31|1564.81|1566.18|1565.68|1563.56|1563.06|2339
1589281800000|2020-05-12 11:10:00|1565.18|1564.68|1565.06|1564.56|1565.68|1565.18|1564.31|1563.81|949
1589282100000|2020-05-12 11:15:00|1565.18|1564.68|1566.56|1566.06|1566.56|1566.06|1565.06|1564.56|740
1589282400000|2020-05-12 11:20:00|1566.43|1565.93|1567.68|1567.18|1567.81|1567.31|1566.31|1565.81|934
1589282700000|2020-05-12 11:25:00|1567.81|1567.31|1568.06|1567.56|1568.43|1567.93|1566.93|1566.43|926
1589283000000|2020-05-12 11:30:00|1568.18|1567.68|1567.31|1566.81|1568.56|1568.06|1566.56|1566.06|609
1589283300000|2020-05-12 11:35:00|1567.43|1566.93|1566.56|1566.06|1567.68|1567.18|1566.56|1566.06|1453
1589283600000|2020-05-12 11:40:00|1566.93|1566.43|1568.3|1567.8|1568.43|1567.93|1566.93|1566.43|575
1589283900000|2020-05-12 11:45:00|1568.43|1567.93|1569.43|1568.93|1569.93|1569.43|1568.3|1567.8|814
1589284200000|2020-05-12 11:50:00|1569.55|1569.05|1568.3|1567.8|1570.43|1569.93|1567.68|1567.18|1840
1589284500000|2020-05-12 11:55:00|1568.43|1567.93|1567.43|1566.93|1569.18|1568.68|1567.43|1566.93|3509
1589284800000|2020-05-12 12:00:00|1567.55|1567.05|1566.18|1565.68|1567.8|1567.3|1565.68|1565.18|938
1589285100000|2020-05-12 12:05:00|1566.3|1565.8|1566.18|1565.68|1566.43|1565.93|1565.18|1564.68|1079
1589285400000|2020-05-12 12:10:00|1566.3|1565.8|1566.05|1565.55|1567.18|1566.68|1565.93|1565.43|846
1589285700000|2020-05-12 12:15:00|1565.93|1565.43|1565.68|1565.18|1566.18|1565.68|1565.18|1564.68|1139
1589286000000|2020-05-12 12:20:00|1565.8|1565.3|1566.43|1565.93|1566.68|1566.18|1565.43|1564.93|731
1589286300000|2020-05-12 12:25:00|1566.18|1565.68|1566.18|1565.68|1566.93|1566.43|1565.93|1565.43|993
1589286600000|2020-05-12 12:30:00|1566.3|1565.8|1564.93|1564.43|1566.43|1565.93|1564.68|1564.18|1942
1589286900000|2020-05-12 12:35:00|1565.18|1564.68|1567.55|1567.05|1567.68|1567.18|1565.18|1564.68|4278
1589287200000|2020-05-12 12:40:00|1567.43|1566.93|1571.05|1570.55|1571.18|1570.68|1567.43|1566.93|1020
1589287500000|2020-05-12 12:45:00|1570.93|1570.43|1570.68|1570.18|1571.68|1571.18|1570.18|1569.68|1249
1589287800000|2020-05-12 12:50:00|1570.8|1570.3|1569.8|1569.3|1571.05|1570.55|1569.68|1569.18|1219
1589288100000|2020-05-12 12:55:00|1569.68|1569.18|1569.18|1568.68|1570.43|1569.93|1569.05|1568.55|2164
1589288400000|2020-05-12 13:00:00|1569.43|1568.93|1569.18|1568.68|1570.43|1569.93|1568.43|1567.93|1757
1589288700000|2020-05-12 13:05:00|1569.3|1568.8|1569.18|1568.68|1569.3|1568.8|1567.93|1567.43|987
1589289000000|2020-05-12 13:10:00|1569.43|1568.93|1569.43|1568.93|1569.68|1569.18|1567.93|1567.43|3517
1589289300000|2020-05-12 13:15:00|1569.3|1568.8|1570.18|1569.68|1570.43|1569.93|1568.43|1567.93|5693
1589289600000|2020-05-12 13:20:00|1570.05|1569.55|1570.3|1569.8|1570.93|1570.43|1569.93|1569.43|1790
1589289900000|2020-05-12 13:25:00|1570.18|1569.68|1570.55|1570.05|1572.18|1571.68|1570.18|1569.68|2071
1589290200000|2020-05-12 13:30:00|1570.68|1570.18|1572.18|1571.68|1573.18|1572.68|1569.68|1569.18|2675
1589290500000|2020-05-12 13:35:00|1572.43|1571.93|1569.68|1569.18|1572.43|1571.93|1569.3|1568.8|2352
1589290800000|2020-05-12 13:40:00|1569.8|1569.3|1566.3|1565.8|1570.05|1569.55|1566.18|1565.68|2180
1589291100000|2020-05-12 13:45:00|1566.43|1565.93|1564.93|1564.43|1566.68|1566.18|1564.43|1563.93|3184
1589291400000|2020-05-12 13:50:00|1564.8|1564.3|1563.43|1562.93|1565.43|1564.93|1563.05|1562.55|4529
1589291700000|2020-05-12 13:55:00|1563.55|1563.05|1570.43|1569.93|1570.43|1569.93|1563.43|1562.93|4690
1589292000000|2020-05-12 14:00:00|1570.68|1570.18|1571.55|1571.05|1571.93|1571.43|1569.3|1568.8|3140
1589292300000|2020-05-12 14:05:00|1571.43|1570.93|1569.18|1568.68|1571.55|1571.05|1568.93|1568.43|2744
1589292600000|2020-05-12 14:10:00|1569.27|1568.77|1570.39|1569.89|1571.02|1570.52|1567.52|1567.02|2052
1589292900000|2020-05-12 14:15:00|1570.52|1570.02|1571.27|1570.77|1571.64|1571.14|1569.52|1569.02|2231
1589293200000|2020-05-12 14:20:00|1571.02|1570.52|1569.77|1569.27|1571.14|1570.64|1569.02|1568.52|2395
1589293500000|2020-05-12 14:25:00|1570.02|1569.52|1570.77|1570.27|1570.77|1570.27|1568.52|1568.02|4664
1589293800000|2020-05-12 14:30:00|1570.52|1570.02|1569.64|1569.14|1572.02|1571.52|1569.02|1568.52|3873
1589294100000|2020-05-12 14:35:00|1569.52|1569.02|1568.27|1567.77|1570.77|1570.27|1568.02|1567.52|1822
1589294400000|2020-05-12 14:40:00|1568.39|1567.89|1568.27|1567.77|1569.77|1569.27|1567.52|1567.02|2260
1589294700000|2020-05-12 14:45:00|1568.52|1568.02|1564.77|1564.27|1569.27|1568.77|1564.27|1563.77|3443
1589295000000|2020-05-12 14:50:00|1564.64|1564.14|1567.27|1566.77|1567.39|1566.89|1564.52|1564.02|1773
1589295300000|2020-05-12 14:55:00|1567.39|1566.89|1567.27|1566.77|1568.27|1567.77|1566.52|1566.02|1466
1589295600000|2020-05-12 15:00:00|1567.52|1567.02|1566.02|1565.52|1567.52|1567.02|1565.27|1564.77|6016
1589295900000|2020-05-12 15:05:00|1566.27|1565.77|1569.27|1568.77|1569.27|1568.77|1565.77|1565.27|1436
1589296200000|2020-05-12 15:10:00|1569.39|1568.89|1569.02|1568.52|1570.02|1569.52|1568.02|1567.52|4126
1589296500000|2020-05-12 15:15:00|1568.77|1568.27|1570.52|1570.02|1570.52|1570.02|1568.52|1568.02|2093
1589296800000|2020-05-12 15:20:00|1570.39|1569.89|1571.53|1570.03|1571.53|1570.77|1569.77|1569.27|3817
1589297100000|2020-05-12 15:25:00|1571.52|1570.02|1570.43|1568.93|1572.58|1571.08|1569.51|1568.01|1182
1589297400000|2020-05-12 15:30:00|1570.42|1568.92|1568.64|1567.14|1571.39|1569.89|1568.52|1567.02|554
1589297700000|2020-05-12 15:35:00|1568.52|1567.02|1569.77|1568.27|1570.14|1568.64|1568.39|1566.89|8933
1589298000000|2020-05-12 15:40:00|1569.89|1568.39|1569.52|1568.02|1570.27|1568.77|1569.27|1567.77|77
1589298300000|2020-05-12 15:45:00|1569.39|1567.89|1567.77|1566.27|1569.39|1567.89|1567.27|1565.77|43
1589298600000|2020-05-12 15:50:00|1568.02|1566.52|1568.89|1567.39|1569.02|1567.52|1568.02|1566.52|18
1589298900000|2020-05-12 15:55:00|1569.02|1567.52|1570.27|1568.77|1570.39|1568.89|1568.64|1567.14|84
1589299200000|2020-05-12 16:00:00|1570.28|1568.78|1570.3|1568.8|1570.34|1568.84|1569.72|1568.22|0
1589299500000|2020-05-12 16:05:00|1570.31|1568.81|1569.34|1567.84|1570.31|1568.81|1569.29|1567.79|0
1589299800000|2020-05-12 16:10:00|1569.32|1567.82|1569.23|1567.73|1569.32|1567.82|1568.25|1566.75|0
1589300100000|2020-05-12 16:15:00|1569.24|1567.74|1569.39|1567.89|1569.39|1567.89|1567.83|1566.33|529
1589300400000|2020-05-12 16:20:00|1569.42|1567.92|1569.41|1567.91|1569.91|1568.41|1568.84|1567.34|0
1589300700000|2020-05-12 16:25:00|1569.39|1567.89|1569.05|1567.55|1569.97|1568.47|1569.05|1567.55|0
1589301000000|2020-05-12 16:30:00|1569.04|1567.54|1568.98|1567.48|1570.03|1568.53|1568.04|1566.54|0
1589301300000|2020-05-12 16:35:00|1568.96|1567.46|1569.1|1567.6|1569.11|1567.61|1568.48|1566.98|0
1589301600000|2020-05-12 16:40:00|1569.08|1567.58|1568.08|1566.58|1569.1|1567.6|1567.56|1566.06|0
1589301900000|2020-05-12 16:45:00|1568.07|1566.57|1567.66|1566.16|1568.55|1567.05|1567.62|1566.12|0
1589302200000|2020-05-12 16:50:00|1567.65|1566.15|1568.05|1566.55|1568.06|1566.56|1567.08|1565.58|0
1589302500000|2020-05-12 16:55:00|1568.06|1566.56|1568.63|1567.13|1569.59|1568.09|1568.05|1566.55|0
1589302800000|2020-05-12 17:00:00|1568.61|1567.11|1566.98|1565.48|1568.66|1567.16|1566.48|1564.98|0
1589303100000|2020-05-12 17:05:00|1566.97|1565.47|1567.45|1565.95|1567.97|1566.47|1566.97|1565.47|0
1589303400000|2020-05-12 17:10:00|1567.44|1565.94|1564.85|1563.35|1567.44|1565.94|1564.38|1562.88|0
1589303700000|2020-05-12 17:15:00|1564.87|1563.37|1563.75|1562.25|1565.4|1563.9|1563.27|1561.77|0
1589304000000|2020-05-12 17:20:00|1563.72|1562.22|1560.85|1559.35|1564.25|1562.75|1560.83|1559.33|0
1589304300000|2020-05-12 17:25:00|1560.83|1559.33|1561.19|1559.69|1561.5|1560|1560.32|1558.82|0
1589304600000|2020-05-12 17:30:00|1561.12|1559.62|1562.32|1560.82|1562.33|1560.83|1560.46|1558.96|0
1589304900000|2020-05-12 17:35:00|1562.33|1560.83|1562.98|1561.48|1563.5|1562|1561.77|1560.27|0
1589305200000|2020-05-12 17:40:00|1562.95|1561.45|1562.02|1560.52|1563.02|1561.52|1561.97|1560.47|0
1589305500000|2020-05-12 17:45:00|1562.01|1560.51|1563.04|1561.54|1563.52|1562.02|1561.99|1560.49|0
1589305800000|2020-05-12 17:50:00|1563.02|1561.52|1563.61|1562.11|1563.61|1562.11|1562.59|1561.09|0
1589306100000|2020-05-12 17:55:00|1563.6|1562.1|1563.67|1562.17|1563.67|1562.17|1563.12|1561.62|0
1589306400000|2020-05-12 18:00:00|1563.66|1562.16|1563.55|1562.05|1564.6|1563.1|1563.11|1561.61|0
1589306700000|2020-05-12 18:05:00|1563.57|1562.07|1562.56|1561.06|1563.6|1562.1|1562.09|1560.59|0
1589307000000|2020-05-12 18:10:00|1562.49|1560.99|1560.53|1559.03|1562.58|1561.08|1560.53|1559.03|0
1589307300000|2020-05-12 18:15:00|1560.52|1559.02|1559.52|1558.02|1561.07|1559.57|1558.51|1557.01|0
1589307600000|2020-05-12 18:20:00|1559.53|1558.03|1561.06|1559.56|1561.49|1559.99|1559.53|1558.03|0
1589307900000|2020-05-12 18:25:00|1561.05|1559.55|1561.32|1559.82|1561.8|1560.3|1560.8|1559.3|0
1589308200000|2020-05-12 18:30:00|1561.31|1559.81|1561.76|1560.26|1561.78|1560.28|1559.77|1558.27|0
1589308500000|2020-05-12 18:35:00|1561.69|1560.19|1562.38|1560.88|1562.87|1561.37|1560.28|1558.78|0
1589308800000|2020-05-12 18:40:00|1562.36|1560.86|1560.83|1559.33|1562.41|1560.91|1559.24|1557.74|0
1589309100000|2020-05-12 18:45:00|1560.84|1559.34|1560.88|1559.38|1561.84|1560.34|1559.85|1558.35|0
1589309400000|2020-05-12 18:50:00|1560.87|1559.37|1562.53|1561.03|1562.54|1561.04|1560.4|1558.9|0
1589309700000|2020-05-12 18:55:00|1562.5|1561|1562.18|1560.68|1562.71|1561.21|1561.54|1560.04|0
1589310000000|2020-05-12 19:00:00|1562.16|1560.66|1562.48|1560.98|1562.98|1561.48|1561.11|1559.61|0
1589310300000|2020-05-12 19:05:00|1562.47|1560.97|1562.51|1561.01|1563.04|1561.54|1561.98|1560.48|0
1589310600000|2020-05-12 19:10:00|1562.49|1560.99|1559.94|1558.44|1562.49|1560.99|1559.89|1558.39|0
1589310900000|2020-05-12 19:15:00|1559.92|1558.42|1558.85|1557.35|1560.9|1559.4|1558.82|1557.32|0
1589311200000|2020-05-12 19:20:00|1558.83|1557.33|1557.67|1556.17|1559.35|1557.85|1557.67|1556.17|0
1589311500000|2020-05-12 19:25:00|1557.65|1556.15|1557.56|1556.06|1558.33|1556.83|1557.55|1556.05|0
1589311800000|2020-05-12 19:30:00|1557.55|1556.05|1556.81|1555.31|1558.59|1557.09|1556.77|1555.27|0
1589312100000|2020-05-12 19:35:00|1556.84|1555.34|1554.4|1552.9|1556.88|1555.38|1553.92|1552.42|0
1589312400000|2020-05-12 19:40:00|1554.39|1552.89|1550.97|1549.47|1554.39|1552.89|1550.47|1548.97|0
1589312700000|2020-05-12 19:45:00|1550.96|1549.46|1550.89|1549.39|1552.53|1551.03|1549.87|1548.37|0
1589313000000|2020-05-12 19:50:00|1550.92|1549.42|1549.26|1547.76|1550.92|1549.42|1549.06|1547.56|0
1589313300000|2020-05-12 19:55:00|1549.27|1547.77|1545.43|1543.93|1550.34|1548.84|1545.43|1543.93|0
1589313600000|2020-05-12 20:00:00|1545.49|1543.99|1543.06|1541.56|1545.66|1544.16|1542.29|1540.79|0
1589313900000|2020-05-12 20:05:00|1543.02|1541.52|1544.2|1542.7|1544.4|1542.9|1542.3|1540.8|0
1589314200000|2020-05-12 20:10:00|1544.22|1542.72|1541.31|1539.81|1544.64|1543.14|1540.73|1539.23|0
1589314500000|2020-05-12 20:15:00|1541.27|1539.77|1541.16|1539.66|1541.56|1540.06|1540.9|1539.4|0
1589314800000|2020-05-12 20:20:00|1541.12|1539.62|1541.25|1539.75|1541.32|1539.82|1540.67|1539.17|0
1589315100000|2020-05-12 20:25:00|1541.16|1539.66|1541.15|1539.65|1541.38|1539.88|1541.03|1539.53|0
1589315400000|2020-05-12 20:30:00|1540.97|1539.47|1539.99|1538.49|1542.52|1541.02|1537.3|1535.8|0
1589315700000|2020-05-12 20:35:00|1540.01|1538.51|1539.41|1537.91|1540.09|1538.59|1538.21|1536.71|0
1589316000000|2020-05-12 20:40:00|1539.39|1537.89|1537.02|1535.52|1539.39|1537.89|1537.02|1535.52|0
1589316300000|2020-05-12 20:45:00|1537|1535.5|1538.44|1536.94|1539.11|1537.61|1536.72|1535.22|0
1589316600000|2020-05-12 20:50:00|1538.46|1536.96|1537.28|1535.78|1538.75|1537.25|1536.71|1535.21|0
1589316900000|2020-05-12 20:55:00|1537.3|1535.8|1537.16|1535.66|1538.33|1536.83|1536.57|1535.07|0
1589317200000|2020-05-12 21:00:00|1537.2|1535.7|1536.72|1535.22|1537.47|1535.97|1536.68|1535.18|0
1589317500000|2020-05-12 21:05:00|1536.76|1535.26|1536.27|1534.77|1536.76|1535.26|1536.23|1534.73|0
1589317800000|2020-05-12 21:10:00|1536.31|1534.81|1536.07|1534.57|1536.46|1534.96|1535.95|1534.45|0
1589318100000|2020-05-12 21:15:00|1536.03|1534.53|1536.35|1534.85|1536.35|1534.85|1535.9|1534.4|0
1589318400000|2020-05-12 21:20:00|1536.27|1534.77|1536.66|1535.16|1536.66|1535.16|1535.86|1534.36|0
1589318700000|2020-05-12 21:25:00|1536.62|1535.12|1537.06|1535.56|1537.06|1535.56|1536.54|1535.04|0
1589319000000|2020-05-12 21:30:00|1537.02|1535.52|1539.18|1537.68|1539.22|1537.72|1537.02|1535.52|0
1589319300000|2020-05-12 21:35:00|1539.14|1537.64|1538.96|1537.46|1539.53|1538.03|1538.96|1537.46|0
1589319600000|2020-05-12 21:40:00|1538.83|1537.33|1538.31|1536.81|1539|1537.5|1538.14|1536.64|0
1589319900000|2020-05-12 21:45:00|1538.39|1536.89|1538.45|1536.95|1538.45|1536.95|1538.27|1536.77|0
1589320200000|2020-05-12 21:50:00|1538.53|1537.03|1538.53|1537.03|1538.85|1537.35|1538.53|1537.03|0
1589320500000|2020-05-12 21:55:00|1538.57|1537.07|1538.03|1536.53|1538.69|1537.19|1538.03|1536.53|0
1589320800000|2020-05-12 22:00:00|1538.05|1536.55|1537.91|1536.41|1539.46|1537.96|1534.83|1533.33|0
1589321100000|2020-05-12 22:05:00|1537.93|1536.43|1541.61|1540.11|1542.48|1540.98|1537.52|1536.02|0
1589321400000|2020-05-12 22:10:00|1541.6|1540.1|1542.97|1541.47|1542.97|1541.47|1540.84|1539.34|0
1589321700000|2020-05-12 22:15:00|1542.96|1541.46|1541.98|1540.48|1542.97|1541.47|1541.67|1540.17|0
1589322000000|2020-05-12 22:20:00|1542|1540.5|1541.88|1540.38|1542.87|1541.37|1541.67|1540.17|0
1589322300000|2020-05-12 22:25:00|1541.92|1540.42|1540.74|1539.24|1542.69|1541.19|1540.74|1539.24|0
1589322600000|2020-05-12 22:30:00|1540.76|1539.26|1540.4|1538.9|1541.29|1539.79|1539.5|1538|0
1589322900000|2020-05-12 22:35:00|1540.38|1538.88|1539.95|1538.45|1541.29|1539.79|1539.85|1538.35|0
1589323200000|2020-05-12 22:40:00|1539.93|1538.43|1541.84|1540.34|1541.95|1540.45|1539.75|1538.25|0
1589323500000|2020-05-12 22:45:00|1541.86|1540.36|1540.3|1538.8|1542.39|1540.89|1540.05|1538.55|0
1589323800000|2020-05-12 22:50:00|1540.29|1538.79|1540.95|1539.45|1541.09|1539.59|1540.19|1538.69|0
1589324100000|2020-05-12 22:55:00|1540.96|1539.46|1540.49|1538.99|1541.39|1539.89|1540.49|1538.99|0
1589324400000|2020-05-12 23:00:00|1540.51|1539.01|1541.18|1539.68|1541.18|1539.68|1539.64|1538.14|0
1589324700000|2020-05-12 23:05:00|1541.17|1539.67|1541.14|1539.64|1542.08|1540.58|1540.45|1538.95|0
1589325000000|2020-05-12 23:10:00|1541.12|1539.62|1541.04|1539.54|1541.5|1540|1540.45|1538.95|0
1589325300000|2020-05-12 23:15:00|1541.06|1539.56|1541.35|1539.85|1541.9|1540.4|1540.95|1539.45|0
1589325600000|2020-05-12 23:20:00|1541.39|1539.89|1540.59|1539.09|1541.79|1540.29|1540.59|1539.09|0
1589325900000|2020-05-12 23:25:00|1540.61|1539.11|1541.04|1539.54|1541.04|1539.54|1540.14|1538.64|0
1589326200000|2020-05-12 23:30:00|1541.1|1539.6|1540.14|1538.64|1541.69|1540.19|1540.14|1538.64|0
1589326500000|2020-05-12 23:35:00|1540.13|1538.63|1535.99|1534.49|1540.13|1538.63|1535.11|1533.61|0
1589326800000|2020-05-12 23:40:00|1536.01|1534.51|1534.7|1533.2|1536.89|1535.39|1534.25|1532.75|0
1589327100000|2020-05-12 23:45:00|1534.72|1533.22|1534.65|1533.15|1535.25|1533.75|1533.7|1532.2|0
1589327400000|2020-05-12 23:50:00|1534.66|1533.16|1534.68|1533.18|1535.79|1534.29|1534.48|1532.98|0
1589327700000|2020-05-12 23:55:00|1534.69|1533.19|1534.97|1533.47|1535.17|1533.67|1533.97|1532.47|0
1589328000000|2020-05-13 00:00:00|1534.99|1533.49|1536.88|1535.38|1536.97|1535.47|1534.73|1533.23|0
1589328300000|2020-05-13 00:05:00|1536.97|1535.47|1535.96|1534.46|1537.41|1535.91|1535.62|1534.12|0
1589328600000|2020-05-13 00:10:00|1535.94|1534.44|1536.09|1534.59|1536.09|1534.59|1534.08|1532.58|0
1589328900000|2020-05-13 00:15:00|1536.11|1534.61|1539.37|1537.87|1539.39|1537.89|1536.11|1534.61|0
1589329200000|2020-05-13 00:20:00|1539.36|1537.86|1539.45|1537.95|1540.88|1539.38|1539.34|1537.84|0
1589329500000|2020-05-13 00:25:00|1539.42|1537.92|1540.83|1539.33|1540.85|1539.35|1538.47|1536.97|0
1589329800000|2020-05-13 00:30:00|1540.82|1539.32|1541.4|1539.9|1542.8|1541.3|1540.39|1538.89|0
1589330100000|2020-05-13 00:35:00|1541.41|1539.91|1540.44|1538.94|1541.65|1540.15|1539.89|1538.39|0
1589330400000|2020-05-13 00:40:00|1540.57|1539.07|1542.86|1541.36|1542.89|1541.39|1540.44|1538.94|0
1589330700000|2020-05-13 00:45:00|1542.88|1541.38|1544.32|1542.82|1544.36|1542.86|1541.92|1540.42|0
1589331000000|2020-05-13 00:50:00|1544.33|1542.83|1541.07|1539.57|1544.33|1542.83|1540.58|1539.08|0
1589331300000|2020-05-13 00:55:00|1541.05|1539.55|1542.01|1540.51|1542.01|1540.51|1540.53|1539.03|0
1589331600000|2020-05-13 01:00:00|1542.03|1540.53|1543.48|1541.98|1544.41|1542.91|1542.03|1540.53|0
1589331900000|2020-05-13 01:05:00|1543.49|1541.99|1541.02|1539.52|1543.51|1542.01|1540.55|1539.05|0
1589332200000|2020-05-13 01:10:00|1541.04|1539.54|1541.02|1539.52|1541.04|1539.54|1539.56|1538.06|0
1589332500000|2020-05-13 01:15:00|1541.01|1539.51|1539.52|1538.02|1541.02|1539.52|1539.06|1537.56|0
1589332800000|2020-05-13 01:20:00|1539.45|1537.95|1540.02|1538.52|1540.52|1539.02|1539.04|1537.54|0
1589333100000|2020-05-13 01:25:00|1540|1538.5|1541.95|1540.45|1542.47|1540.97|1540|1538.5|0
1589333400000|2020-05-13 01:30:00|1541.97|1540.47|1540.3|1538.8|1541.97|1540.47|1538.96|1537.46|0
1589333700000|2020-05-13 01:35:00|1540.29|1538.79|1540.84|1539.34|1541.34|1539.84|1539.33|1537.83|0
1589334000000|2020-05-13 01:40:00|1540.85|1539.35|1539.02|1537.52|1541.29|1539.79|1538.98|1537.48|0
1589334300000|2020-05-13 01:45:00|1539.01|1537.51|1538.55|1537.05|1539.55|1538.05|1538.53|1537.03|0
1589334600000|2020-05-13 01:50:00|1538.56|1537.06|1540.61|1539.11|1541.09|1539.59|1538.55|1537.05|0
1589334900000|2020-05-13 01:55:00|1540.67|1539.17|1541.55|1540.05|1542.02|1540.52|1540.61|1539.11|0
1589335200000|2020-05-13 02:00:00|1541.57|1540.07|1542.61|1541.11|1542.63|1541.13|1541.08|1539.58|0
1589335500000|2020-05-13 02:05:00|1542.6|1541.1|1542.67|1541.17|1543.12|1541.62|1542.16|1540.66|0
1589335800000|2020-05-13 02:10:00|1542.66|1541.16|1543.12|1541.62|1543.14|1541.64|1542.18|1540.68|0
1589336100000|2020-05-13 02:15:00|1543.11|1541.61|1543.33|1541.83|1543.64|1542.14|1543.03|1541.53|0
1589336400000|2020-05-13 02:20:00|1543.26|1541.76|1543.11|1541.61|1543.56|1542.06|1542.62|1541.12|0
1589336700000|2020-05-13 02:25:00|1543.12|1541.62|1544.08|1542.58|1545.01|1543.51|1543.11|1541.61|0
1589337000000|2020-05-13 02:30:00|1544.06|1542.56|1546.02|1544.52|1546.48|1544.98|1543.56|1542.06|0
1589337300000|2020-05-13 02:35:00|1546.01|1544.51|1547.35|1545.85|1547.36|1545.86|1545.98|1544.48|0
1589337600000|2020-05-13 02:40:00|1547.36|1545.86|1548.38|1546.88|1548.82|1547.32|1547.36|1545.86|0
1589337900000|2020-05-13 02:45:00|1548.44|1546.94|1546.93|1545.43|1548.6|1547.1|1546.93|1545.43|0
1589338200000|2020-05-13 02:50:00|1546.94|1545.44|1547.42|1545.92|1547.9|1546.4|1546.93|1545.43|0
1589338500000|2020-05-13 02:55:00|1547.41|1545.91|1547.31|1545.81|1547.77|1546.27|1546.84|1545.34|0
1589338800000|2020-05-13 03:00:00|1547.33|1545.83|1548.74|1547.24|1548.74|1547.24|1546.81|1545.31|0
1589339100000|2020-05-13 03:05:00|1548.73|1547.23|1548.56|1547.06|1549.25|1547.75|1548.25|1546.75|0
1589339400000|2020-05-13 03:10:00|1548.55|1547.05|1547.11|1545.61|1548.56|1547.06|1546.65|1545.15|0
1589339700000|2020-05-13 03:15:00|1547.13|1545.63|1547.56|1546.06|1547.61|1546.11|1547.1|1545.6|0
1589340000000|2020-05-13 03:20:00|1547.54|1546.04|1547.56|1546.06|1547.57|1546.07|1546.58|1545.08|0
1589340300000|2020-05-13 03:25:00|1547.63|1546.13|1548.12|1546.62|1548.12|1546.62|1547.63|1546.13|0
1589340600000|2020-05-13 03:30:00|1548.1|1546.6|1548.13|1546.63|1548.65|1547.15|1547.67|1546.17|0
1589340900000|2020-05-13 03:35:00|1548.14|1546.64|1548.68|1547.18|1548.68|1547.18|1548.12|1546.62|0
1589341200000|2020-05-13 03:40:00|1548.67|1547.17|1549.33|1547.83|1549.79|1548.29|1548.64|1547.14|0
1589341500000|2020-05-13 03:45:00|1549.34|1547.84|1549.82|1548.32|1550.28|1548.78|1549.34|1547.84|0
1589341800000|2020-05-13 03:50:00|1549.84|1548.34|1549.85|1548.35|1550.31|1548.81|1549.81|1548.31|0
1589342100000|2020-05-13 03:55:00|1549.83|1548.33|1549.98|1548.48|1550.42|1548.92|1549.36|1547.86|0
1589342400000|2020-05-13 04:00:00|1550.05|1548.55|1549.41|1547.91|1550.42|1548.92|1549.38|1547.88|0
1589342700000|2020-05-13 04:05:00|1549.43|1547.93|1548.49|1546.99|1549.67|1548.17|1548.49|1546.99|0
1589343000000|2020-05-13 04:10:00|1548.5|1547|1548.94|1547.44|1548.99|1547.49|1548.46|1546.96|0
1589343300000|2020-05-13 04:15:00|1548.93|1547.43|1548.94|1547.44|1548.97|1547.47|1548.91|1547.41|0
1589343600000|2020-05-13 04:20:00|1548.92|1547.42|1549.95|1548.45|1549.95|1548.45|1548.91|1547.41|0
1589343900000|2020-05-13 04:25:00|1549.93|1548.43|1549.97|1548.47|1550.01|1548.51|1549.49|1547.99|0
1589344200000|2020-05-13 04:30:00|1549.99|1548.49|1550.49|1548.99|1551|1549.5|1549.99|1548.49|0
1589344500000|2020-05-13 04:35:00|1550.5|1549|1550.97|1549.47|1550.97|1549.47|1550.46|1548.96|0
1589344800000|2020-05-13 04:40:00|1550.99|1549.49|1551.04|1549.54|1551.95|1550.45|1550.96|1549.46|0
1589345100000|2020-05-13 04:45:00|1551.02|1549.52|1551.55|1550.05|1552.02|1550.52|1551.02|1549.52|0
1589345400000|2020-05-13 04:50:00|1551.54|1550.04|1551.99|1550.49|1552.02|1550.52|1551.06|1549.56|0
1589345700000|2020-05-13 04:55:00|1552.01|1550.51|1552.46|1550.96|1552.47|1550.97|1551.55|1550.05|0
1589346000000|2020-05-13 05:00:00|1552.52|1551.02|1550.63|1549.13|1553.01|1551.51|1550.59|1549.09|0
1589346300000|2020-05-13 05:05:00|1550.76|1549.26|1550.6|1549.1|1551.57|1550.07|1550.6|1549.1|0
1589346600000|2020-05-13 05:10:00|1550.62|1549.12|1551.05|1549.55|1551.07|1549.57|1549.64|1548.14|0
1589346900000|2020-05-13 05:15:00|1551.02|1549.52|1549.56|1548.06|1551.05|1549.55|1549.56|1548.06|0
1589347200000|2020-05-13 05:20:00|1549.59|1548.09|1550.05|1548.55|1550.06|1548.56|1549.58|1548.08|0
1589347500000|2020-05-13 05:25:00|1550.19|1548.69|1549.57|1548.07|1550.49|1548.99|1549.06|1547.56|0
1589347800000|2020-05-13 05:30:00|1549.55|1548.05|1551.02|1549.52|1551.54|1550.04|1549.53|1548.03|0
1589348100000|2020-05-13 05:35:00|1551.04|1549.54|1551.43|1549.93|1552.13|1550.63|1550.49|1548.99|0
1589348400000|2020-05-13 05:40:00|1551.62|1550.12|1551.61|1550.11|1552.57|1551.07|1551.59|1550.09|0
1589348700000|2020-05-13 05:45:00|1551.62|1550.12|1551|1549.5|1552.08|1550.58|1551|1549.5|0
1589349000000|2020-05-13 05:50:00|1550.98|1549.48|1545.58|1544.08|1551.02|1549.52|1545.04|1543.54|0
1589349300000|2020-05-13 05:55:00|1545.56|1544.06|1548.73|1547.23|1548.98|1547.48|1545.54|1544.04|0
1589349600000|2020-05-13 06:00:00|1548.66|1547.16|1550.36|1548.86|1551.44|1549.94|1548|1546.5|0
1589349900000|2020-05-13 06:05:00|1550.35|1548.85|1549.99|1548.49|1550.38|1548.88|1548.49|1546.99|0
1589350200000|2020-05-13 06:10:00|1550|1548.5|1551.94|1550.44|1552.44|1550.94|1549.99|1548.49|0
1589350500000|2020-05-13 06:15:00|1551.96|1550.46|1552.5|1551|1552.5|1551|1551.45|1549.95|0
1589350800000|2020-05-13 06:20:00|1552.51|1551.01|1551.48|1549.98|1552.51|1551.01|1550.99|1549.49|0
1589351100000|2020-05-13 06:25:00|1551.41|1549.91|1551.97|1550.47|1552|1550.5|1551.02|1549.52|0
1589351400000|2020-05-13 06:30:00|1551.83|1550.33|1553.02|1551.52|1554.89|1553.39|1551.51|1550.01|123
1589351700000|2020-05-13 06:35:00|1552.89|1551.39|1553.27|1551.77|1553.39|1551.89|1552.52|1551.02|10
1589352000000|2020-05-13 06:40:00|1553.14|1551.64|1553.27|1551.77|1553.39|1551.89|1552.52|1551.02|15
1589352300000|2020-05-13 06:45:00|1553.02|1551.52|1550.39|1548.89|1553.02|1551.52|1550.39|1548.89|92
1589352600000|2020-05-13 06:50:00|1550.52|1549.02|1550.02|1548.52|1551.14|1549.64|1548.77|1547.27|88
1589352900000|2020-05-13 06:55:00|1550.12|1548.62|1550.74|1549.24|1551.22|1549.72|1550.12|1548.62|0
1589353200000|2020-05-13 07:00:00|1550.76|1549.26|1549.52|1549.02|1552.77|1552.27|1545.27|1544.77|5065
1589353500000|2020-05-13 07:05:00|1549.77|1549.27|1548.52|1548.02|1550.64|1550.14|1547.39|1546.89|5922
1589353800000|2020-05-13 07:10:00|1548.39|1547.89|1548.02|1547.52|1550.39|1549.89|1546.52|1546.02|4879
1589354100000|2020-05-13 07:15:00|1548.14|1547.64|1547.02|1546.52|1549.02|1548.52|1544.89|1544.39|3707
1589354400000|2020-05-13 07:20:00|1546.89|1546.39|1547.27|1546.77|1547.77|1547.27|1545.52|1545.02|1739
1589354700000|2020-05-13 07:25:00|1547.39|1546.89|1543.77|1543.27|1548.39|1547.89|1543.39|1542.89|2101
1589355000000|2020-05-13 07:30:00|1543.89|1543.39|1540.89|1540.39|1543.89|1543.39|1540.77|1540.27|3812
1589355300000|2020-05-13 07:35:00|1540.77|1540.27|1539.27|1538.77|1540.77|1540.27|1538.02|1537.52|3071
1589355600000|2020-05-13 07:40:00|1539.04|1538.54|1543.16|1542.66|1543.29|1542.79|1538.79|1538.29|2846
1589355900000|2020-05-13 07:45:00|1543.04|1542.54|1542.04|1541.54|1543.04|1542.54|1541.41|1540.91|1272
1589356200000|2020-05-13 07:50:00|1541.91|1541.41|1541.54|1541.04|1542.91|1542.41|1540.79|1540.29|830
1589356500000|2020-05-13 07:55:00|1541.29|1540.79|1538.54|1538.04|1541.54|1541.04|1538.29|1537.79|2116
1589356800000|2020-05-13 08:00:00|1538.79|1538.29|1535.29|1534.79|1539.41|1538.91|1534.79|1534.29|4143
1589357100000|2020-05-13 08:05:00|1535.41|1534.91|1539.16|1538.66|1539.54|1539.04|1535.41|1534.91|1979
1589357400000|2020-05-13 08:10:00|1539.04|1538.54|1542.04|1541.54|1542.29|1541.79|1538.66|1538.16|1580
1589357700000|2020-05-13 08:15:00|1541.79|1541.29|1540.54|1540.04|1542.04|1541.54|1539.54|1539.04|811
1589358000000|2020-05-13 08:20:00|1540.41|1539.91|1539.66|1539.16|1541.29|1540.79|1539.16|1538.66|1834
1589358300000|2020-05-13 08:25:00|1539.54|1539.04|1541.79|1541.29|1541.79|1541.29|1539.29|1538.79|5065
1589358600000|2020-05-13 08:30:00|1542.04|1541.54|1542.16|1541.66|1542.29|1541.79|1539.91|1539.41|2427
1589358900000|2020-05-13 08:35:00|1542.04|1541.54|1541.91|1541.41|1543.29|1542.79|1541.79|1541.29|4953
1589359200000|2020-05-13 08:40:00|1542.04|1541.54|1542.29|1541.79|1542.54|1542.04|1540.66|1540.16|2805
1589359500000|2020-05-13 08:45:00|1542.16|1541.66|1538.91|1538.41|1542.16|1541.66|1538.66|1538.16|1238
1589359800000|2020-05-13 08:50:00|1538.79|1538.29|1538.04|1537.54|1539.54|1539.04|1536.79|1536.29|1525
1589360100000|2020-05-13 08:55:00|1537.91|1537.41|1537.29|1536.79|1538.66|1538.16|1536.91|1536.41|2157
1589360400000|2020-05-13 09:00:00|1537.16|1536.66|1535.54|1535.04|1537.29|1536.79|1535.41|1534.91|3290
1589360700000|2020-05-13 09:05:00|1535.41|1534.91|1539.29|1538.79|1539.41|1538.91|1535.41|1534.91|1227
1589361000000|2020-05-13 09:10:00|1539.41|1538.91|1537.29|1536.79|1540.04|1539.54|1537.29|1536.79|1262
1589361300000|2020-05-13 09:15:00|1537.41|1536.91|1538.16|1537.66|1539.29|1538.79|1537.04|1536.54|5327
1589361600000|2020-05-13 09:20:00|1538.29|1537.79|1537.79|1537.29|1538.54|1538.04|1537.16|1536.66|4096
1589361900000|2020-05-13 09:25:00|1537.91|1537.41|1536.04|1535.54|1538.04|1537.54|1536.04|1535.54|1992
1589362200000|2020-05-13 09:30:00|1535.91|1535.41|1537.29|1536.79|1537.54|1537.04|1535.29|1534.79|2596
1589362500000|2020-05-13 09:35:00|1537.41|1536.91|1537.79|1537.29|1538.54|1538.04|1537.16|1536.66|1700
1589362800000|2020-05-13 09:40:00|1537.91|1537.41|1536.54|1536.04|1538.29|1537.79|1535.91|1535.41|2557
1589363100000|2020-05-13 09:45:00|1536.66|1536.16|1537.16|1536.66|1537.54|1537.04|1536.29|1535.79|2427
1589363400000|2020-05-13 09:50:00|1537.29|1536.79|1540.04|1539.54|1540.54|1540.04|1537.29|1536.79|1998
1589363700000|2020-05-13 09:55:00|1540.29|1539.79|1538.04|1537.54|1540.54|1540.04|1538.04|1537.54|1382
1589364000000|2020-05-13 10:00:00|1538.16|1537.66|1541.41|1540.91|1541.79|1541.29|1538.16|1537.66|10164
1589364300000|2020-05-13 10:05:00|1541.54|1541.04|1540.66|1540.16|1541.54|1541.04|1540.41|1539.91|1546
1589364600000|2020-05-13 10:10:00|1540.79|1540.29|1540.29|1539.79|1541.04|1540.54|1540.04|1539.54|3020
1589364900000|2020-05-13 10:15:00|1540.16|1539.66|1540.29|1539.79|1540.54|1540.04|1539.54|1539.04|869
1589365200000|2020-05-13 10:20:00|1540.41|1539.91|1540.79|1540.29|1541.29|1540.79|1540.16|1539.66|1054
1589365500000|2020-05-13 10:25:00|1540.54|1540.04|1539.29|1538.79|1540.79|1540.29|1539.29|1538.79|18216
1589365800000|2020-05-13 10:30:00|1539.41|1538.91|1537.79|1537.29|1539.54|1539.04|1537.04|1536.54|2011
1589366100000|2020-05-13 10:35:00|1537.91|1537.41|1538.29|1537.79|1538.91|1538.41|1537.66|1537.16|5369
1589366400000|2020-05-13 10:40:00|1538.41|1537.91|1536.79|1536.29|1538.54|1538.04|1536.29|1535.79|574
1589366700000|2020-05-13 10:45:00|1536.66|1536.16|1535.79|1535.29|1536.91|1536.41|1535.79|1535.29|1669
1589367000000|2020-05-13 10:50:00|1536.04|1535.54|1536.79|1536.29|1537.29|1536.79|1535.79|1535.29|1293
1589367300000|2020-05-13 10:55:00|1536.91|1536.41|1537.29|1536.79|1537.29|1536.79|1536.54|1536.04|1348
1589367600000|2020-05-13 11:00:00|1537.16|1536.66|1536.41|1535.91|1537.29|1536.79|1535.79|1535.29|1679
1589367900000|2020-05-13 11:05:00|1536.54|1536.04|1536.29|1535.79|1536.54|1536.04|1535.66|1535.16|2576
1589368200000|2020-05-13 11:10:00|1536.41|1535.91|1537.91|1537.41|1538.04|1537.54|1536.04|1535.54|1125
1589368500000|2020-05-13 11:15:00|1537.79|1537.29|1537.54|1537.04|1538.29|1537.79|1537.29|1536.79|818
1589368800000|2020-05-13 11:20:00|1537.66|1537.16|1537.54|1537.04|1538.41|1537.91|1537.54|1537.04|783
1589369100000|2020-05-13 11:25:00|1537.66|1537.16|1538.29|1537.79|1539.04|1538.54|1537.54|1537.04|1745
1589369400000|2020-05-13 11:30:00|1538.41|1537.91|1538.29|1537.79|1538.79|1538.29|1538.04|1537.54|1224
1589369700000|2020-05-13 11:35:00|1538.41|1537.91|1538.04|1537.54|1538.41|1537.91|1537.04|1536.54|1711
1589370000000|2020-05-13 11:40:00|1538.37|1537.87|1538.62|1538.12|1538.62|1538.12|1537.87|1537.37|652
1589370300000|2020-05-13 11:45:00|1538.49|1537.99|1539.87|1539.37|1540.37|1539.87|1538.37|1537.87|2461
1589370600000|2020-05-13 11:50:00|1540.12|1539.62|1538.62|1538.12|1540.24|1539.74|1538.37|1537.87|2407
1589370900000|2020-05-13 11:55:00|1538.49|1537.99|1539.74|1539.24|1540.37|1539.87|1538.37|1537.87|1459
1589371200000|2020-05-13 12:00:00|1539.62|1539.12|1539.12|1538.62|1540.37|1539.87|1539.12|1538.62|573
1589371500000|2020-05-13 12:05:00|1539.24|1538.74|1538.12|1537.62|1539.62|1539.12|1538.12|1537.62|1001
1589371800000|2020-05-13 12:10:00|1537.99|1537.49|1537.87|1537.37|1538.74|1538.24|1537.62|1537.12|612
1589372100000|2020-05-13 12:15:00|1537.99|1537.49|1538.12|1537.62|1539.12|1538.62|1537.87|1537.37|1996
1589372400000|2020-05-13 12:20:00|1537.87|1537.37|1538.87|1538.37|1539.12|1538.62|1537.87|1537.37|2184
1589372700000|2020-05-13 12:25:00|1538.74|1538.24|1538.62|1538.12|1538.87|1538.37|1538.24|1537.74|1643
1589373000000|2020-05-13 12:30:00|1538.74|1538.24|1536.62|1536.12|1538.87|1538.37|1536.49|1535.99|3418
1589373300000|2020-05-13 12:35:00|1536.74|1536.24|1535.87|1535.37|1536.87|1536.37|1534.62|1534.12|677
1589373600000|2020-05-13 12:40:00|1535.99|1535.49|1536.62|1536.12|1536.87|1536.37|1535.74|1535.24|1886
1589373900000|2020-05-13 12:45:00|1536.74|1536.24|1534.99|1534.49|1537.12|1536.62|1534.87|1534.37|885
1589374200000|2020-05-13 12:50:00|1534.87|1534.37|1535.74|1535.24|1536.12|1535.62|1534.87|1534.37|3658
1589374500000|2020-05-13 12:55:00|1535.62|1535.12|1534.37|1533.87|1536.24|1535.74|1534.37|1533.87|2199
1589374800000|2020-05-13 13:00:00|1534.24|1533.74|1530.37|1529.87|1534.37|1533.87|1530.37|1529.87|3550
1589375100000|2020-05-13 13:05:00|1530.24|1529.74|1529.87|1529.37|1531.62|1531.12|1529.12|1528.62|2053
1589375400000|2020-05-13 13:10:00|1529.99|1529.49|1532.12|1531.62|1532.62|1532.12|1529.99|1529.49|1631
1589375700000|2020-05-13 13:15:00|1532.24|1531.74|1531.37|1530.87|1533.12|1532.62|1531.24|1530.74|1177
1589376000000|2020-05-13 13:20:00|1531.49|1530.99|1530.87|1530.37|1532.24|1531.74|1530.24|1529.74|1205
1589376300000|2020-05-13 13:25:00|1530.99|1530.49|1532.37|1531.87|1532.62|1532.12|1530.62|1530.12|919
1589376600000|2020-05-13 13:30:00|1532.62|1532.12|1528.12|1527.62|1533.12|1532.62|1528.12|1527.62|2808
1589376900000|2020-05-13 13:35:00|1527.87|1527.37|1528.87|1528.37|1528.99|1528.49|1526.12|1525.62|2793
1589377200000|2020-05-13 13:40:00|1528.74|1528.24|1527.87|1527.37|1529.24|1528.74|1526.99|1526.49|3344
1589377500000|2020-05-13 13:45:00|1527.74|1527.24|1528.99|1528.49|1529.62|1529.12|1526.62|1526.12|2050
1589377800000|2020-05-13 13:50:00|1528.87|1528.37|1528.62|1528.12|1530.12|1529.62|1526.99|1526.49|2538
1589378100000|2020-05-13 13:55:00|1528.37|1527.87|1526.62|1526.12|1529.87|1529.37|1526.12|1525.62|2861
1589378400000|2020-05-13 14:00:00|1526.49|1525.99|1529.62|1529.12|1530.37|1529.87|1526.37|1525.87|3428
1589378700000|2020-05-13 14:05:00|1529.74|1529.24|1529.87|1529.37|1531.74|1531.24|1529.62|1529.12|2330
1589379000000|2020-05-13 14:10:00|1529.99|1529.49|1529.87|1529.37|1531.37|1530.87|1529.49|1528.99|2308
1589379300000|2020-05-13 14:15:00|1529.99|1529.49|1529.49|1528.99|1530.87|1530.37|1529.24|1528.74|3113
1589379600000|2020-05-13 14:20:00|1529.37|1528.87|1527.87|1527.37|1529.87|1529.37|1527.49|1526.99|3630
1589379900000|2020-05-13 14:25:00|1527.99|1527.49|1531.74|1531.24|1531.87|1531.37|1527.24|1526.74|1970
1589380200000|2020-05-13 14:30:00|1531.87|1531.37|1532.87|1532.37|1534.37|1533.87|1531.37|1530.87|2504
1589380500000|2020-05-13 14:35:00|1533.12|1532.62|1533.24|1532.74|1534.12|1533.62|1531.99|1531.49|2032
1589380800000|2020-05-13 14:40:00|1533.37|1532.87|1531.37|1530.87|1533.99|1533.49|1530.99|1530.49|1570
1589381100000|2020-05-13 14:45:00|1531.49|1530.99|1530.37|1529.87|1531.62|1531.12|1530.37|1529.87|3516
1589381400000|2020-05-13 14:50:00|1530.49|1529.99|1531.62|1531.12|1532.12|1531.62|1529.87|1529.37|2827
1589381700000|2020-05-13 14:55:00|1531.49|1530.99|1529.12|1528.62|1531.62|1531.12|1529.12|1528.62|1936
1589382000000|2020-05-13 15:00:00|1529.37|1528.87|1529.37|1528.87|1529.87|1529.37|1527.87|1527.37|3379
1589382300000|2020-05-13 15:05:00|1529.12|1528.62|1528.37|1527.87|1530.87|1530.37|1528.12|1527.62|2857
1589382600000|2020-05-13 15:10:00|1528.49|1527.99|1531.87|1531.37|1531.99|1531.49|1528.37|1527.87|4521
1589382900000|2020-05-13 15:15:00|1531.99|1531.49|1528.12|1527.62|1533.37|1532.87|1528.12|1527.62|4067
1589383200000|2020-05-13 15:20:00|1527.99|1527.49|1524.32|1522.82|1528.12|1527.62|1523.24|1522.74|6612
1589383500000|2020-05-13 15:25:00|1524.31|1522.81|1524.44|1522.94|1524.73|1523.23|1522.42|1520.92|952
1589383800000|2020-05-13 15:30:00|1524.2|1522.7|1521.49|1519.99|1524.2|1522.7|1520.62|1519.12|531
1589384100000|2020-05-13 15:35:00|1521.87|1520.37|1523.24|1521.74|1523.87|1522.37|1521.12|1519.62|118
1589384400000|2020-05-13 15:40:00|1523.12|1521.62|1522.37|1520.87|1523.74|1522.24|1522.37|1520.87|65
1589384700000|2020-05-13 15:45:00|1522.24|1520.74|1519.24|1517.74|1522.37|1520.87|1518.74|1517.24|1091
1589385000000|2020-05-13 15:50:00|1518.74|1517.24|1518.74|1517.24|1519.49|1517.99|1517.99|1516.49|1010
1589385300000|2020-05-13 15:55:00|1518.62|1517.12|1518.62|1517.12|1518.62|1517.12|1515.87|1514.37|26
1589385600000|2020-05-13 16:00:00|1518.63|1517.13|1516.83|1515.33|1520.25|1518.75|1516.39|1514.89|0
1589385900000|2020-05-13 16:05:00|1516.84|1515.34|1513.83|1512.33|1517.94|1516.44|1513.83|1512.33|0
1589386200000|2020-05-13 16:10:00|1513.84|1512.34|1513.15|1511.65|1515.45|1513.95|1512.6|1511.1|500
1589386500000|2020-05-13 16:15:00|1513.13|1511.63|1511.54|1510.04|1514.64|1513.14|1510.6|1509.1|0
1589386800000|2020-05-13 16:20:00|1511.52|1510.02|1514.73|1513.23|1516.21|1514.71|1511.52|1510.02|0
1589387100000|2020-05-13 16:25:00|1514.71|1513.21|1516.61|1515.11|1516.62|1515.12|1513.71|1512.21|0
1589387400000|2020-05-13 16:30:00|1516.59|1515.09|1517.36|1515.86|1517.87|1516.37|1514.77|1513.27|0
1589387700000|2020-05-13 16:35:00|1517.42|1515.92|1518.45|1516.95|1518.83|1517.33|1515.77|1514.27|0
1589388000000|2020-05-13 16:40:00|1518.38|1516.88|1515.78|1514.28|1518.38|1516.88|1515.29|1513.79|0
1589388300000|2020-05-13 16:45:00|1515.79|1514.29|1518.49|1516.99|1518.57|1517.07|1515.35|1513.85|0
1589388600000|2020-05-13 16:50:00|1518.51|1517.01|1518.5|1517|1519.05|1517.55|1517.03|1515.53|0
1589388900000|2020-05-13 16:55:00|1518.49|1516.99|1518.62|1517.12|1519.56|1518.06|1517.57|1516.07|0
1589389200000|2020-05-13 17:00:00|1518.61|1517.11|1515.36|1513.86|1519.14|1517.64|1515.36|1513.86|0
1589389500000|2020-05-13 17:05:00|1515.38|1513.88|1514.39|1512.89|1515.9|1514.4|1513.23|1511.73|0
1589389800000|2020-05-13 17:10:00|1514.37|1512.87|1518.28|1516.78|1518.96|1517.46|1514.37|1512.87|0
1589390100000|2020-05-13 17:15:00|1518.34|1516.84|1519.75|1518.25|1520.71|1519.21|1516.96|1515.46|0
1589390400000|2020-05-13 17:20:00|1519.73|1518.23|1517.6|1516.1|1519.75|1518.25|1517.14|1515.64|0
1589390700000|2020-05-13 17:25:00|1517.57|1516.07|1518.56|1517.06|1519.1|1517.6|1516.08|1514.58|0
1589391000000|2020-05-13 17:30:00|1518.55|1517.05|1517.46|1515.96|1519.06|1517.56|1516.95|1515.45|0
1589391300000|2020-05-13 17:35:00|1517.45|1515.95|1518.55|1517.05|1518.55|1517.05|1516.48|1514.98|0
1589391600000|2020-05-13 17:40:00|1518.56|1517.06|1518.42|1516.92|1519.16|1517.66|1516.95|1515.45|0
1589391900000|2020-05-13 17:45:00|1518.43|1516.93|1518.48|1516.98|1519.48|1517.98|1517.4|1515.9|0
1589392200000|2020-05-13 17:50:00|1518.5|1517|1516.73|1515.23|1518.95|1517.45|1516.7|1515.2|0
1589392500000|2020-05-13 17:55:00|1516.75|1515.25|1517.33|1515.83|1517.39|1515.89|1516.72|1515.22|0
1589392800000|2020-05-13 18:00:00|1517.27|1515.77|1514.29|1512.79|1517.27|1515.77|1514.29|1512.79|0
1589393100000|2020-05-13 18:05:00|1514.31|1512.81|1516.97|1515.47|1517|1515.5|1514.31|1512.81|0
1589393400000|2020-05-13 18:10:00|1516.96|1515.46|1517.59|1516.09|1519.53|1518.03|1515.51|1514.01|0
1589393700000|2020-05-13 18:15:00|1517.61|1516.11|1518.55|1517.05|1520.18|1518.68|1517.53|1516.03|0
1589394000000|2020-05-13 18:20:00|1518.57|1517.07|1517.94|1516.44|1520.1|1518.6|1517.88|1516.38|0
1589394300000|2020-05-13 18:25:00|1517.96|1516.46|1517.3|1515.8|1518.96|1517.46|1516.95|1515.45|0
1589394600000|2020-05-13 18:30:00|1517.28|1515.78|1516.72|1515.22|1518.3|1516.8|1516.72|1515.22|0
1589394900000|2020-05-13 18:35:00|1516.73|1515.23|1517.22|1515.72|1518.31|1516.81|1515.76|1514.26|0
1589395200000|2020-05-13 18:40:00|1517.2|1515.7|1515.6|1514.1|1517.26|1515.76|1515.13|1513.63|0
1589395500000|2020-05-13 18:45:00|1515.61|1514.11|1516.24|1514.74|1517.26|1515.76|1515.11|1513.61|0
1589395800000|2020-05-13 18:50:00|1516.22|1514.72|1515.69|1514.19|1516.74|1515.24|1515.17|1513.67|0
1589396100000|2020-05-13 18:55:00|1515.67|1514.17|1513.59|1512.09|1516.21|1514.71|1513.59|1512.09|0
1589396400000|2020-05-13 19:00:00|1513.62|1512.12|1518.57|1517.07|1519.09|1517.59|1513.62|1512.12|0
1589396700000|2020-05-13 19:05:00|1518.56|1517.06|1516.32|1514.82|1518.57|1517.07|1515.3|1513.8|0
1589397000000|2020-05-13 19:10:00|1516.33|1514.83|1515.78|1514.28|1517.88|1516.38|1514.78|1513.28|0
1589397300000|2020-05-13 19:15:00|1515.77|1514.27|1516.78|1515.28|1516.79|1515.29|1514.74|1513.24|0
1589397600000|2020-05-13 19:20:00|1516.76|1515.26|1512.14|1510.64|1517.3|1515.8|1512.12|1510.62|0
1589397900000|2020-05-13 19:25:00|1512.17|1510.67|1514.8|1513.3|1515.36|1513.86|1511.62|1510.12|0
1589398200000|2020-05-13 19:30:00|1514.77|1513.27|1516.52|1515.02|1517.55|1516.05|1513.25|1511.75|0
1589398500000|2020-05-13 19:35:00|1516.5|1515|1517.38|1515.88|1518.6|1517.1|1516.35|1514.85|0
1589398800000|2020-05-13 19:40:00|1517.4|1515.9|1517.49|1515.99|1518.98|1517.48|1517|1515.5|0
1589399100000|2020-05-13 19:45:00|1517.48|1515.98|1520.1|1518.6|1520.66|1519.16|1516.29|1514.79|0
1589399400000|2020-05-13 19:50:00|1520.07|1518.57|1522.74|1521.24|1523.9|1522.4|1520.07|1518.57|0
1589399700000|2020-05-13 19:55:00|1522.73|1521.23|1523.53|1522.03|1524.61|1523.11|1521.24|1519.74|0
1589400000000|2020-05-13 20:00:00|1523.55|1522.05|1525.2|1523.7|1525.41|1523.91|1520.76|1519.26|0
1589400300000|2020-05-13 20:05:00|1525.23|1523.73|1522.22|1520.72|1525.31|1523.81|1522.06|1520.56|0
1589400600000|2020-05-13 20:10:00|1522.24|1520.74|1522.38|1520.88|1522.86|1521.36|1521.52|1520.02|0
1589400900000|2020-05-13 20:15:00|1522.5|1521|1522.62|1521.12|1522.91|1521.41|1522.22|1520.72|0
1589401200000|2020-05-13 20:20:00|1522.66|1521.16|1522.9|1521.4|1522.94|1521.44|1522.66|1521.16|0
1589401500000|2020-05-13 20:25:00|1522.94|1521.44|1522.86|1521.36|1522.98|1521.48|1522.78|1521.28|0
1589401800000|2020-05-13 20:30:00|1522.94|1521.44|1524.42|1522.92|1525.21|1523.71|1522.77|1521.27|0
1589402100000|2020-05-13 20:35:00|1524.46|1522.96|1524.58|1523.08|1524.83|1523.33|1524.12|1522.62|0
1589402400000|2020-05-13 20:40:00|1524.56|1523.06|1523.58|1522.08|1525.47|1523.97|1523.58|1522.08|0
1589402700000|2020-05-13 20:45:00|1523.6|1522.1|1524.14|1522.64|1524.14|1522.64|1523.12|1521.62|0
1589403000000|2020-05-13 20:50:00|1524.16|1522.66|1524.68|1523.18|1525.03|1523.53|1523.83|1522.33|0
1589403300000|2020-05-13 20:55:00|1524.7|1523.2|1525|1523.5|1525.27|1523.77|1524.58|1523.08|0
1589403600000|2020-05-13 21:00:00|1524.96|1523.46|1524.84|1523.34|1525|1523.5|1524.84|1523.34|0
1589403900000|2020-05-13 21:05:00|1524.88|1523.38|1524.84|1523.34|1524.88|1523.38|1524.72|1523.22|0
1589404200000|2020-05-13 21:10:00|1524.88|1523.38|1524.76|1523.26|1524.96|1523.46|1524.76|1523.26|0
1589404500000|2020-05-13 21:15:00|1524.72|1523.22|1524.55|1523.05|1524.72|1523.22|1524.51|1523.01|0
1589404800000|2020-05-13 21:20:00|1524.51|1523.01|1524.63|1523.13|1524.76|1523.26|1524.47|1522.97|0
1589405100000|2020-05-13 21:25:00|1524.59|1523.09|1525.16|1523.66|1525.16|1523.66|1524.59|1523.09|0
1589405400000|2020-05-13 21:30:00|1525.18|1523.68|1525.18|1523.68|1525.18|1523.68|1524.98|1523.48|0
1589405700000|2020-05-13 21:35:00|1525.16|1523.66|1525.77|1524.27|1525.77|1524.27|1525.16|1523.66|0
1589406000000|2020-05-13 21:40:00|1525.69|1524.19|1525.91|1524.41|1525.93|1524.43|1525.65|1524.15|0
1589406300000|2020-05-13 21:45:00|1525.95|1524.45|1525.92|1524.42|1526.08|1524.58|1525.87|1524.37|0
1589406600000|2020-05-13 21:50:00|1525.9|1524.4|1525.98|1524.48|1526.06|1524.56|1525.77|1524.27|0
1589406900000|2020-05-13 21:55:00|1525.9|1524.4|1526.13|1524.63|1526.13|1524.63|1525.68|1524.18|0
1589407200000|2020-05-13 22:00:00|1526.33|1524.83|1528.13|1526.63|1528.53|1527.03|1526.33|1524.83|0
1589407500000|2020-05-13 22:05:00|1528.12|1526.62|1526.74|1525.24|1528.58|1527.08|1526.64|1525.14|0
1589407800000|2020-05-13 22:10:00|1526.72|1525.22|1527.29|1525.79|1527.98|1526.48|1526.64|1525.14|0
1589408100000|2020-05-13 22:15:00|1527.3|1525.8|1527.39|1525.89|1527.73|1526.23|1526.98|1525.48|0
1589408400000|2020-05-13 22:20:00|1527.34|1525.84|1526.74|1525.24|1527.34|1525.84|1525.99|1524.49|0
1589408700000|2020-05-13 22:25:00|1526.33|1524.83|1525.23|1523.73|1526.33|1524.83|1524.79|1523.29|0
1589409000000|2020-05-13 22:30:00|1525.26|1523.76|1526.13|1524.63|1526.32|1524.82|1524.79|1523.29|0
1589409300000|2020-05-13 22:35:00|1526.17|1524.67|1526.29|1524.79|1526.32|1524.82|1525.77|1524.27|0
1589409600000|2020-05-13 22:40:00|1526.27|1524.77|1524.95|1523.45|1526.34|1524.84|1524.54|1523.04|0
1589409900000|2020-05-13 22:45:00|1524.96|1523.46|1524.95|1523.45|1525.64|1524.14|1524.75|1523.25|0
1589410200000|2020-05-13 22:50:00|1524.93|1523.43|1525.71|1524.21|1525.71|1524.21|1524.75|1523.25|0
1589410500000|2020-05-13 22:55:00|1525.73|1524.23|1527.05|1525.55|1527.26|1525.76|1525.71|1524.21|0
1589410800000|2020-05-13 23:00:00|1527.07|1525.57|1525.89|1524.39|1527.19|1525.69|1525.68|1524.18|0
1589411100000|2020-05-13 23:05:00|1525.88|1524.38|1527.33|1525.83|1527.57|1526.07|1525.54|1524.04|0
1589411400000|2020-05-13 23:10:00|1527.32|1525.82|1527.22|1525.72|1527.77|1526.27|1527.11|1525.61|0
1589411700000|2020-05-13 23:15:00|1527.19|1525.69|1527.66|1526.16|1527.77|1526.27|1526.77|1525.27|0
1589412000000|2020-05-13 23:20:00|1527.67|1526.17|1526.77|1525.27|1527.77|1526.27|1526.67|1525.17|0
1589412300000|2020-05-13 23:25:00|1526.79|1525.29|1527.11|1525.61|1527.37|1525.87|1526.32|1524.82|0
1589412600000|2020-05-13 23:30:00|1527.14|1525.64|1527.66|1526.16|1527.66|1526.16|1526.97|1525.47|0
1589412900000|2020-05-13 23:35:00|1527.67|1526.17|1527.62|1526.12|1528.21|1526.71|1527.62|1526.12|0
1589413200000|2020-05-13 23:40:00|1527.64|1526.14|1525.22|1523.72|1527.86|1526.36|1525.12|1523.62|0
1589413500000|2020-05-13 23:45:00|1525.24|1523.74|1524.57|1523.07|1525.77|1524.27|1524.47|1522.97|0
1589413800000|2020-05-13 23:50:00|1524.56|1523.06|1524.87|1523.37|1524.87|1523.37|1524.47|1522.97|0
1589414100000|2020-05-13 23:55:00|1524.88|1523.38|1523.97|1522.47|1525.67|1524.17|1523.33|1521.83|0
1589414400000|2020-05-14 00:00:00|1523.96|1522.46|1521.48|1519.98|1523.96|1522.46|1520.44|1518.94|0
1589414700000|2020-05-14 00:05:00|1521.54|1520.04|1522.03|1520.53|1522.88|1521.38|1520.79|1519.29|0
1589415000000|2020-05-14 00:10:00|1522.02|1520.52|1521.68|1520.18|1522.58|1521.08|1521.24|1519.74|0
1589415300000|2020-05-14 00:15:00|1521.66|1520.16|1523.21|1521.71|1524.15|1522.65|1520.59|1519.09|0
1589415600000|2020-05-14 00:20:00|1523.22|1521.72|1522.78|1521.28|1523.25|1521.75|1522.32|1520.82|0
1589415900000|2020-05-14 00:25:00|1522.64|1521.14|1519.31|1517.81|1522.64|1521.14|1519.31|1517.81|0
1589416200000|2020-05-14 00:30:00|1519.29|1517.79|1518.22|1516.72|1519.31|1517.81|1517.74|1516.24|0
1589416500000|2020-05-14 00:35:00|1518.24|1516.74|1518.25|1516.75|1518.79|1517.29|1517.22|1515.72|0
1589416800000|2020-05-14 00:40:00|1518.27|1516.77|1518.69|1517.19|1518.81|1517.31|1517.91|1516.41|0
1589417100000|2020-05-14 00:45:00|1518.7|1517.2|1520.17|1518.67|1520.65|1519.15|1518.17|1516.67|0
1589417400000|2020-05-14 00:50:00|1520.23|1518.73|1518.67|1517.17|1520.67|1519.17|1518.66|1517.16|0
1589417700000|2020-05-14 00:55:00|1518.66|1517.16|1520.71|1519.21|1520.71|1519.21|1518.14|1516.64|0
1589418000000|2020-05-14 01:00:00|1520.7|1519.2|1521.42|1519.92|1521.69|1520.19|1520.22|1518.72|0
1589418300000|2020-05-14 01:05:00|1521.49|1519.99|1522.18|1520.68|1522.24|1520.74|1520.7|1519.2|0
1589418600000|2020-05-14 01:10:00|1522.19|1520.69|1520.21|1518.71|1522.66|1521.16|1520.17|1518.67|0
1589418900000|2020-05-14 01:15:00|1520.23|1518.73|1522.18|1520.68|1522.46|1520.96|1520.21|1518.71|0
1589419200000|2020-05-14 01:20:00|1522.19|1520.69|1522.21|1520.71|1523.2|1521.7|1521.19|1519.69|0
1589419500000|2020-05-14 01:25:00|1522.22|1520.72|1522.22|1520.72|1522.69|1521.19|1521.72|1520.22|0
1589419800000|2020-05-14 01:30:00|1522.24|1520.74|1521.22|1519.72|1522.72|1521.22|1519.71|1518.21|0
1589420100000|2020-05-14 01:35:00|1521.23|1519.73|1517.41|1515.91|1521.23|1519.73|1517.24|1515.74|0
1589420400000|2020-05-14 01:40:00|1517.71|1516.21|1517.86|1516.36|1518.34|1516.84|1515.69|1514.19|0
1589420700000|2020-05-14 01:45:00|1517.85|1516.35|1518.63|1517.13|1518.85|1517.35|1516.78|1515.28|0
1589421000000|2020-05-14 01:50:00|1518.62|1517.12|1518.38|1516.88|1519.13|1517.63|1517.36|1515.86|0
1589421300000|2020-05-14 01:55:00|1518.36|1516.86|1517.43|1515.93|1518.36|1516.86|1516.63|1515.13|0
1589421600000|2020-05-14 02:00:00|1517.4|1515.9|1518.34|1516.84|1518.61|1517.11|1516.88|1515.38|0
1589421900000|2020-05-14 02:05:00|1518.33|1516.83|1515.28|1513.78|1518.34|1516.84|1514.77|1513.27|0
1589422200000|2020-05-14 02:10:00|1515.29|1513.79|1515.51|1514.01|1516.02|1514.52|1514.79|1513.29|0
1589422500000|2020-05-14 02:15:00|1515.49|1513.99|1514.95|1513.45|1515.98|1514.48|1514.41|1512.91|0
1589422800000|2020-05-14 02:20:00|1514.94|1513.44|1516.93|1515.43|1517.4|1515.9|1514.92|1513.42|0
1589423100000|2020-05-14 02:25:00|1516.92|1515.42|1516.9|1515.4|1517.9|1516.4|1516.44|1514.94|0
1589423400000|2020-05-14 02:30:00|1516.91|1515.41|1517.79|1516.29|1517.92|1516.42|1515.91|1514.41|0
1589423700000|2020-05-14 02:35:00|1517.8|1516.3|1516.85|1515.35|1517.81|1516.31|1516.84|1515.34|0
1589424000000|2020-05-14 02:40:00|1516.84|1515.34|1518.77|1517.27|1518.78|1517.28|1516.82|1515.32|0
1589424300000|2020-05-14 02:45:00|1518.78|1517.28|1517.81|1516.31|1519.24|1517.74|1517.78|1516.28|0
1589424600000|2020-05-14 02:50:00|1517.8|1516.3|1517.98|1516.48|1518.22|1516.72|1516.68|1515.18|0
1589424900000|2020-05-14 02:55:00|1517.92|1516.42|1520.75|1519.25|1520.78|1519.28|1517.71|1516.21|0
1589425200000|2020-05-14 03:00:00|1520.76|1519.26|1520.73|1519.23|1521.3|1519.8|1520.27|1518.77|0
1589425500000|2020-05-14 03:05:00|1520.75|1519.25|1520.24|1518.74|1521.26|1519.76|1519.73|1518.23|0
1589425800000|2020-05-14 03:10:00|1520.26|1518.76|1521.31|1519.81|1521.83|1520.33|1520.26|1518.76|0
1589426100000|2020-05-14 03:15:00|1521.3|1519.8|1520.79|1519.29|1521.31|1519.81|1520.75|1519.25|0
1589426400000|2020-05-14 03:20:00|1520.78|1519.28|1519.32|1517.82|1520.82|1519.32|1519.29|1517.79|0
1589426700000|2020-05-14 03:25:00|1519.33|1517.83|1521.31|1519.81|1521.78|1520.28|1519.3|1517.8|0
1589427000000|2020-05-14 03:30:00|1521.24|1519.74|1520.85|1519.35|1521.36|1519.86|1520.34|1518.84|0
1589427300000|2020-05-14 03:35:00|1520.84|1519.34|1519.88|1518.38|1520.85|1519.35|1519.39|1517.89|0
1589427600000|2020-05-14 03:40:00|1519.81|1518.31|1519.86|1518.36|1519.91|1518.41|1519.35|1517.85|0
1589427900000|2020-05-14 03:45:00|1519.85|1518.35|1518.19|1516.69|1519.86|1518.36|1517.88|1516.38|0
1589428200000|2020-05-14 03:50:00|1518.34|1516.84|1519.92|1518.42|1520.43|1518.93|1517.88|1516.38|0
1589428500000|2020-05-14 03:55:00|1519.94|1518.44|1520|1518.5|1520.43|1518.93|1519.44|1517.94|0
1589428800000|2020-05-14 04:00:00|1520.01|1518.51|1521|1519.5|1521.01|1519.51|1520|1518.5|0
1589429100000|2020-05-14 04:05:00|1520.98|1519.48|1522.03|1520.53|1522.58|1521.08|1520.98|1519.48|0
1589429400000|2020-05-14 04:10:00|1522.02|1520.52|1522.08|1520.58|1522.54|1521.04|1521.8|1520.3|0
1589429700000|2020-05-14 04:15:00|1522.06|1520.56|1522.5|1521|1522.59|1521.09|1521.75|1520.25|0
1589430000000|2020-05-14 04:20:00|1522.51|1521.01|1522.36|1520.86|1522.51|1521.01|1521.88|1520.38|0
1589430300000|2020-05-14 04:25:00|1522.35|1520.85|1521.36|1519.86|1522.4|1520.9|1521.36|1519.86|0
1589430600000|2020-05-14 04:30:00|1521.37|1519.87|1518.46|1516.96|1521.4|1519.9|1517.91|1516.41|0
1589430900000|2020-05-14 04:35:00|1518.48|1516.98|1518.71|1517.21|1518.99|1517.49|1517.46|1515.96|0
1589431200000|2020-05-14 04:40:00|1518.78|1517.28|1517.69|1516.19|1518.96|1517.46|1516.44|1514.94|0
1589431500000|2020-05-14 04:45:00|1517.62|1516.12|1517.92|1516.42|1518.88|1517.38|1516.93|1515.43|0
1589431800000|2020-05-14 04:50:00|1517.91|1516.41|1519.85|1518.35|1520.34|1518.84|1517.9|1516.4|0
1589432100000|2020-05-14 04:55:00|1519.84|1518.34|1516.85|1515.35|1519.84|1518.34|1516.82|1515.32|0
1589432400000|2020-05-14 05:00:00|1516.84|1515.34|1516.55|1515.05|1517.54|1516.04|1515.18|1513.68|0
1589432700000|2020-05-14 05:05:00|1516.54|1515.04|1515.84|1514.34|1517.05|1515.55|1515.83|1514.33|0
1589433000000|2020-05-14 05:10:00|1515.91|1514.41|1517.1|1515.6|1517.57|1516.07|1515.91|1514.41|0
1589433300000|2020-05-14 05:15:00|1517.09|1515.59|1515.37|1513.87|1517.62|1516.12|1515.34|1513.84|0
1589433600000|2020-05-14 05:20:00|1515.35|1513.85|1516.88|1515.38|1517.38|1515.88|1514.9|1513.4|0
1589433900000|2020-05-14 05:25:00|1516.74|1515.24|1516.42|1514.92|1516.91|1515.41|1515.9|1514.4|0
1589434200000|2020-05-14 05:30:00|1516.43|1514.93|1514.38|1512.88|1516.91|1515.41|1514.38|1512.88|0
1589434500000|2020-05-14 05:35:00|1514.37|1512.87|1514|1512.5|1515.42|1513.92|1513.84|1512.34|0
1589434800000|2020-05-14 05:40:00|1514.02|1512.52|1515.01|1513.51|1515.5|1514|1514|1512.5|0
1589435100000|2020-05-14 05:45:00|1515.02|1513.52|1514.35|1512.85|1515.97|1514.47|1514.35|1512.85|0
1589435400000|2020-05-14 05:50:00|1514.34|1512.84|1513.42|1511.92|1514.43|1512.93|1512.95|1511.45|0
1589435700000|2020-05-14 05:55:00|1513.41|1511.91|1512.88|1511.38|1514.82|1513.32|1512.42|1510.92|0
1589436000000|2020-05-14 06:00:00|1512.87|1511.37|1511.2|1509.7|1514.54|1513.04|1511.2|1509.7|0
1589436300000|2020-05-14 06:05:00|1511.19|1509.69|1510.1|1508.6|1511.19|1509.69|1508.32|1506.82|0
1589436600000|2020-05-14 06:10:00|1510.27|1508.77|1509.06|1507.56|1511.53|1510.03|1508.97|1507.47|0
1589436900000|2020-05-14 06:15:00|1509.07|1507.57|1510.65|1509.15|1511.57|1510.07|1508.8|1507.3|0
1589437200000|2020-05-14 06:20:00|1510.64|1509.14|1511.68|1510.18|1511.68|1510.18|1510.62|1509.12|0
1589437500000|2020-05-14 06:25:00|1511.67|1510.17|1511.99|1510.49|1512.97|1511.47|1511.2|1509.7|0
1589437800000|2020-05-14 06:30:00|1511.98|1510.48|1511.12|1509.62|1513.99|1512.49|1511.12|1509.62|73
1589438100000|2020-05-14 06:35:00|1510.87|1509.37|1506.99|1505.49|1510.87|1509.37|1506.99|1505.49|65
1589438400000|2020-05-14 06:40:00|1507.49|1505.99|1508.12|1506.62|1509.74|1508.24|1506.99|1505.49|18
1589438700000|2020-05-14 06:45:00|1507.99|1506.49|1508.12|1506.62|1508.62|1507.12|1507.87|1506.37|2
1589439000000|2020-05-14 06:50:00|1508.24|1506.74|1508.87|1507.37|1508.87|1507.37|1507.87|1506.37|53
1589439300000|2020-05-14 06:55:00|1509.28|1507.78|1511.99|1510.49|1511.99|1510.49|1508.81|1507.31|0
1589439600000|2020-05-14 07:00:00|1511.85|1510.35|1512.12|1511.62|1512.24|1511.74|1507.62|1507.12|1941
1589439900000|2020-05-14 07:05:00|1511.99|1511.49|1506.99|1506.49|1512.37|1511.87|1506.49|1505.99|1365
1589440200000|2020-05-14 07:10:00|1506.87|1506.37|1509.87|1509.37|1512.37|1511.87|1505.62|1505.12|2492
1589440500000|2020-05-14 07:15:00|1509.74|1509.24|1512.12|1511.62|1512.87|1512.37|1508.12|1507.62|3848
1589440800000|2020-05-14 07:20:00|1512.24|1511.74|1514.12|1513.62|1514.37|1513.87|1510.99|1510.49|1510
1589441100000|2020-05-14 07:25:00|1513.87|1513.37|1511.37|1510.87|1514.99|1514.49|1510.37|1509.87|1902
1589441400000|2020-05-14 07:30:00|1511.49|1510.99|1510.87|1510.37|1514.37|1513.87|1510.37|1509.87|675
1589441700000|2020-05-14 07:35:00|1510.74|1510.24|1513.12|1512.62|1513.37|1512.87|1510.49|1509.99|2266
1589442000000|2020-05-14 07:40:00|1513.24|1512.74|1511.37|1510.87|1513.62|1513.12|1511.37|1510.87|862
1589442300000|2020-05-14 07:45:00|1511.49|1510.99|1509.12|1508.62|1512.37|1511.87|1509.12|1508.62|574
1589442600000|2020-05-14 07:50:00|1509.24|1508.74|1504.37|1503.87|1509.37|1508.87|1504.12|1503.62|2836
1589442900000|2020-05-14 07:55:00|1504.24|1503.74|1501.62|1501.12|1504.87|1504.37|1501.37|1500.87|2048
1589443200000|2020-05-14 08:00:00|1501.74|1501.24|1500.12|1499.62|1501.87|1501.37|1497.74|1497.24|1843
1589443500000|2020-05-14 08:05:00|1499.99|1499.49|1497.12|1496.62|1499.99|1499.49|1495.87|1495.37|1574
1589443800000|2020-05-14 08:10:00|1497.24|1496.74|1498.74|1498.24|1499.87|1499.37|1496.62|1496.12|1222
1589444100000|2020-05-14 08:15:00|1498.87|1498.37|1495.62|1495.12|1499.24|1498.74|1495.12|1494.62|1103
1589444400000|2020-05-14 08:20:00|1495.49|1494.99|1498.49|1497.99|1498.62|1498.12|1494.62|1494.12|1455
1589444700000|2020-05-14 08:25:00|1498.62|1498.12|1498.49|1497.99|1499.49|1498.99|1497.87|1497.37|1894
1589445000000|2020-05-14 08:30:00|1498.62|1498.12|1498.87|1498.37|1499.87|1499.37|1497.62|1497.12|628
1589445300000|2020-05-14 08:35:00|1498.74|1498.24|1497.62|1497.12|1499.99|1499.49|1497.12|1496.62|400
1589445600000|2020-05-14 08:40:00|1497.49|1496.99|1495.62|1495.12|1498.62|1498.12|1495.24|1494.74|1404
1589445900000|2020-05-14 08:45:00|1495.74|1495.24|1495.4|1494.9|1497.62|1497.12|1495.12|1494.62|5316
1589446200000|2020-05-14 08:50:00|1495.65|1495.15|1495.77|1495.27|1496.27|1495.77|1494.15|1493.65|1109
1589446500000|2020-05-14 08:55:00|1495.9|1495.4|1496.65|1496.15|1496.9|1496.4|1495.15|1494.65|213
1589446800000|2020-05-14 09:00:00|1496.4|1495.9|1497.4|1496.9|1497.65|1497.15|1495.77|1495.27|265
1589447100000|2020-05-14 09:05:00|1497.27|1496.77|1497.9|1497.4|1499.9|1499.4|1497.02|1496.52|851
1589447400000|2020-05-14 09:10:00|1498.02|1497.52|1498.52|1498.02|1498.52|1498.02|1496.9|1496.4|805
1589447700000|2020-05-14 09:15:00|1498.65|1498.15|1499.52|1499.02|1500.65|1500.15|1498.52|1498.02|632
1589448000000|2020-05-14 09:20:00|1499.65|1499.15|1499.15|1498.65|1500.15|1499.65|1498.15|1497.65|999
1589448300000|2020-05-14 09:25:00|1499.27|1498.77|1498.52|1498.02|1499.4|1498.9|1497.15|1496.65|1115
1589448600000|2020-05-14 09:30:00|1498.4|1497.9|1497.52|1497.02|1499.27|1498.77|1496.9|1496.4|1624
1589448900000|2020-05-14 09:35:00|1497.4|1496.9|1499.02|1498.52|1499.02|1498.52|1496.65|1496.15|712
1589449200000|2020-05-14 09:40:00|1498.9|1498.4|1496.27|1495.77|1499.02|1498.52|1496.15|1495.65|323
1589449500000|2020-05-14 09:45:00|1496.15|1495.65|1493.15|1492.65|1496.27|1495.77|1492.9|1492.4|1066
1589449800000|2020-05-14 09:50:00|1493.02|1492.52|1492.65|1492.15|1495.4|1494.9|1492.65|1492.15|1011
1589450100000|2020-05-14 09:55:00|1492.52|1492.02|1493.65|1493.15|1494.02|1493.52|1490.65|1490.15|648
1589450400000|2020-05-14 10:00:00|1493.77|1493.27|1494.77|1494.27|1495.4|1494.9|1491.9|1491.4|866
1589450700000|2020-05-14 10:05:00|1494.9|1494.4|1492.52|1492.02|1496.15|1495.65|1492.52|1492.02|710
1589451000000|2020-05-14 10:10:00|1492.4|1491.9|1491.65|1491.15|1492.9|1492.4|1490.65|1490.15|633
1589451300000|2020-05-14 10:15:00|1491.77|1491.27|1492.9|1492.4|1492.9|1492.4|1490.77|1490.27|298
1589451600000|2020-05-14 10:20:00|1493.15|1492.65|1491.9|1491.4|1493.15|1492.65|1491.4|1490.9|673
1589451900000|2020-05-14 10:25:00|1491.77|1491.27|1492.52|1492.02|1492.52|1492.02|1490.4|1489.9|429
1589452200000|2020-05-14 10:30:00|1492.4|1491.9|1490.9|1490.4|1492.9|1492.4|1490.65|1490.15|198
1589452500000|2020-05-14 10:35:00|1490.77|1490.27|1493.52|1493.02|1493.77|1493.27|1490.4|1489.9|673
1589452800000|2020-05-14 10:40:00|1493.4|1492.9|1493.27|1492.77|1494.4|1493.9|1492.65|1492.15|502
1589453100000|2020-05-14 10:45:00|1493.4|1492.9|1491.4|1490.9|1493.65|1493.15|1491.4|1490.9|3813
1589453400000|2020-05-14 10:50:00|1491.52|1491.02|1490.65|1490.15|1492.27|1491.77|1490.4|1489.9|1043
1589453700000|2020-05-14 10:55:00|1490.77|1490.27|1490.15|1489.65|1491.15|1490.65|1489.52|1489.02|2239
1589454000000|2020-05-14 11:00:00|1490.27|1489.77|1490.77|1490.27|1491.77|1491.27|1490.27|1489.77|1444
1589454300000|2020-05-14 11:05:00|1490.9|1490.4|1490.65|1490.15|1491.65|1491.15|1490.27|1489.77|625
1589454600000|2020-05-14 11:10:00|1490.52|1490.02|1490.02|1489.52|1491.52|1491.02|1489.65|1489.15|829
1589454900000|2020-05-14 11:15:00|1490.15|1489.65|1489.9|1489.4|1490.9|1490.4|1489.52|1489.02|785
1589455200000|2020-05-14 11:20:00|1489.77|1489.27|1489.15|1488.65|1489.9|1489.4|1488.15|1487.65|666
1589455500000|2020-05-14 11:25:00|1489.27|1488.77|1487.77|1487.27|1489.4|1488.9|1487.77|1487.27|335
1589455800000|2020-05-14 11:30:00|1487.9|1487.4|1485.27|1484.77|1487.9|1487.4|1484.65|1484.15|2200
1589456100000|2020-05-14 11:35:00|1485.15|1484.65|1485.9|1485.4|1485.9|1485.4|1484.9|1484.4|2165
1589456400000|2020-05-14 11:40:00|1485.98|1485.48|1483.73|1483.23|1486.23|1485.73|1483.35|1482.85|1749
1589456700000|2020-05-14 11:45:00|1483.98|1483.48|1484.48|1483.98|1485.73|1485.23|1483.98|1483.48|810
1589457000000|2020-05-14 11:50:00|1484.6|1484.1|1485.6|1485.1|1486.23|1485.73|1484.23|1483.73|654
1589457300000|2020-05-14 11:55:00|1485.73|1485.23|1484.6|1484.1|1485.73|1485.23|1483.98|1483.48|980
1589457600000|2020-05-14 12:00:00|1484.73|1484.23|1483.48|1482.98|1484.73|1484.23|1482.98|1482.48|790
1589457900000|2020-05-14 12:05:00|1483.35|1482.85|1478.98|1478.48|1483.35|1482.85|1478.85|1478.35|1035
1589458200000|2020-05-14 12:10:00|1478.85|1478.35|1478.98|1478.48|1479.23|1478.73|1478.1|1477.6|1003
1589458500000|2020-05-14 12:15:00|1478.85|1478.35|1479.35|1478.85|1480.6|1480.1|1478.85|1478.35|753
1589458800000|2020-05-14 12:20:00|1479.48|1478.98|1477.35|1476.85|1479.48|1478.98|1475.98|1475.48|1036
1589459100000|2020-05-14 12:25:00|1477.48|1476.98|1477.98|1477.48|1478.98|1478.48|1476.73|1476.23|732
1589459400000|2020-05-14 12:30:00|1477.85|1477.35|1474.23|1473.73|1478.98|1478.48|1473.73|1473.23|1123
1589459700000|2020-05-14 12:35:00|1474.1|1473.6|1474.73|1474.23|1475.1|1474.6|1473.23|1472.73|1084
1589460000000|2020-05-14 12:40:00|1474.6|1474.1|1472.6|1472.1|1475.48|1474.98|1472.6|1472.1|1075
1589460300000|2020-05-14 12:45:00|1472.73|1472.23|1472.98|1472.48|1473.35|1472.85|1471.48|1470.98|2289
1589460600000|2020-05-14 12:50:00|1473.1|1472.6|1473.98|1473.48|1474.1|1473.6|1472.48|1471.98|1142
1589460900000|2020-05-14 12:55:00|1473.85|1473.35|1475.23|1474.73|1475.35|1474.85|1473.48|1472.98|1387
1589461200000|2020-05-14 13:00:00|1475.1|1474.6|1476.73|1476.23|1476.98|1476.48|1473.48|1472.98|1290
1589461500000|2020-05-14 13:05:00|1476.6|1476.1|1477.48|1476.98|1478.23|1477.73|1475.48|1474.98|1177
1589461800000|2020-05-14 13:10:00|1477.23|1476.73|1476.6|1476.1|1477.35|1476.85|1476.1|1475.6|1265
1589462100000|2020-05-14 13:15:00|1476.48|1475.98|1473.98|1473.48|1476.98|1476.48|1473.98|1473.48|723
1589462400000|2020-05-14 13:20:00|1473.85|1473.35|1474.98|1474.48|1475.6|1475.1|1473.85|1473.35|598
1589462700000|2020-05-14 13:25:00|1475.1|1474.6|1473.6|1473.1|1475.73|1475.23|1473.23|1472.73|752
1589463000000|2020-05-14 13:30:00|1473.73|1473.23|1472.85|1472.35|1476.23|1475.73|1472.23|1471.73|1413
1589463300000|2020-05-14 13:35:00|1472.98|1472.48|1473.35|1472.85|1477.1|1476.6|1472.23|1471.73|1011
1589463600000|2020-05-14 13:40:00|1473.23|1472.73|1473.35|1472.85|1474.23|1473.73|1472.48|1471.98|924
1589463900000|2020-05-14 13:45:00|1473.6|1473.1|1471.35|1470.85|1474.48|1473.98|1470.98|1470.48|1294
1589464200000|2020-05-14 13:50:00|1471.48|1470.98|1466.98|1466.48|1471.6|1471.1|1466.48|1465.98|1903
1589464500000|2020-05-14 13:55:00|1466.85|1466.35|1463.98|1463.48|1468.48|1467.98|1462.48|1461.98|2123
1589464800000|2020-05-14 14:00:00|1463.85|1463.35|1464.1|1463.6|1465.98|1465.48|1463.1|1462.6|3116
1589465100000|2020-05-14 14:05:00|1464.23|1463.73|1468.23|1467.73|1468.35|1467.85|1464.23|1463.73|2530
1589465400000|2020-05-14 14:10:00|1467.98|1467.48|1466.73|1466.23|1469.98|1469.48|1466.6|1466.1|1737
1589465700000|2020-05-14 14:15:00|1466.85|1466.35|1466.23|1465.73|1468.23|1467.73|1464.1|1463.6|949
1589466000000|2020-05-14 14:20:00|1466.35|1465.85|1468.43|1467.93|1468.43|1467.93|1464.66|1464.16|1011
1589466300000|2020-05-14 14:25:00|1468.56|1468.06|1466.93|1466.43|1470.43|1469.93|1466.81|1466.31|1524
1589466600000|2020-05-14 14:30:00|1467.06|1466.56|1469.31|1468.81|1469.68|1469.18|1467.06|1466.56|1634
1589466900000|2020-05-14 14:35:00|1469.43|1468.93|1474.93|1474.43|1475.18|1474.68|1469.31|1468.81|1798
1589467200000|2020-05-14 14:40:00|1474.81|1474.31|1474.56|1474.06|1475.06|1474.56|1472.06|1471.56|2109
1589467500000|2020-05-14 14:45:00|1474.43|1473.93|1477.31|1476.81|1477.81|1477.31|1473.56|1473.06|2017
1589467800000|2020-05-14 14:50:00|1477.18|1476.68|1479.56|1479.06|1480.06|1479.56|1476.31|1475.81|2734
1589468100000|2020-05-14 14:55:00|1479.68|1479.18|1478.56|1478.06|1479.81|1479.31|1477.56|1477.06|2162
1589468400000|2020-05-14 15:00:00|1478.68|1478.18|1480.68|1480.18|1482.06|1481.56|1478.43|1477.93|1818
1589468700000|2020-05-14 15:05:00|1480.81|1480.31|1483.81|1483.31|1484.93|1484.43|1480.31|1479.81|2759
1589469000000|2020-05-14 15:10:00|1484.06|1483.56|1484.56|1484.06|1486.31|1485.81|1483.81|1483.31|2194
1589469300000|2020-05-14 15:15:00|1484.68|1484.18|1484.81|1484.31|1488.56|1488.06|1484.31|1483.81|3536
1589469600000|2020-05-14 15:20:00|1484.56|1484.06|1478.04|1476.54|1485.68|1485.18|1477.06|1476.53|4618
1589469900000|2020-05-14 15:25:00|1478.06|1476.56|1477.21|1475.71|1478.53|1477.03|1475.79|1474.29|1626
1589470200000|2020-05-14 15:30:00|1476.87|1475.37|1479.31|1477.81|1480.18|1478.68|1475.94|1474.44|926
1589470500000|2020-05-14 15:35:00|1478.93|1477.43|1477.81|1476.31|1482.81|1481.31|1477.56|1476.06|262
1589470800000|2020-05-14 15:40:00|1477.68|1476.18|1478.31|1476.81|1479.31|1477.81|1476.56|1475.06|171
1589471100000|2020-05-14 15:45:00|1478.43|1476.93|1478.81|1477.31|1479.18|1477.68|1477.81|1476.31|184
1589471400000|2020-05-14 15:50:00|1478.68|1477.18|1479.68|1478.18|1479.68|1478.18|1478.18|1476.68|256
1589471700000|2020-05-14 15:55:00|1479.56|1478.06|1478.71|1477.21|1479.68|1478.18|1477.68|1476.18|71
1589472000000|2020-05-14 16:00:00|1478.72|1477.22|1478.36|1476.86|1480.78|1479.28|1476.74|1475.24|0
1589472300000|2020-05-14 16:05:00|1478.33|1476.83|1477.38|1475.88|1478.83|1477.33|1476.81|1475.31|0
1589472600000|2020-05-14 16:10:00|1477.4|1475.9|1478.52|1477.02|1480.01|1478.51|1476.92|1475.42|0
1589472900000|2020-05-14 16:15:00|1478.54|1477.04|1478.74|1477.24|1481.17|1479.67|1478.15|1476.65|0
1589473200000|2020-05-14 16:20:00|1478.73|1477.23|1482.69|1481.19|1483.19|1481.69|1478.73|1477.23|0
1589473500000|2020-05-14 16:25:00|1482.71|1481.21|1481.01|1479.51|1482.72|1481.22|1480.23|1478.73|0
1589473800000|2020-05-14 16:30:00|1481.03|1479.53|1482.41|1480.91|1483.01|1481.51|1481|1479.5|0
1589474100000|2020-05-14 16:35:00|1482.39|1480.89|1482.26|1480.76|1484.27|1482.77|1481.84|1480.34|0
1589474400000|2020-05-14 16:40:00|1482.4|1480.9|1481.48|1479.98|1483.23|1481.73|1481.25|1479.75|0
1589474700000|2020-05-14 16:45:00|1481.42|1479.92|1481.66|1480.16|1482.2|1480.7|1480.74|1479.24|0
1589475000000|2020-05-14 16:50:00|1481.67|1480.17|1486.25|1484.75|1486.27|1484.77|1481.18|1479.68|0
1589475300000|2020-05-14 16:55:00|1486.27|1484.77|1487.1|1485.6|1488.33|1486.83|1485.81|1484.31|0
1589475600000|2020-05-14 17:00:00|1487.12|1485.62|1486.39|1484.89|1488.08|1486.58|1486.37|1484.87|0
1589475900000|2020-05-14 17:05:00|1486.25|1484.75|1486.96|1485.46|1487.66|1486.16|1485.95|1484.45|0
1589476200000|2020-05-14 17:10:00|1486.94|1485.44|1487.69|1486.19|1488.52|1487.02|1486.94|1485.44|0
1589476500000|2020-05-14 17:15:00|1487.72|1486.22|1488.21|1486.71|1489.02|1487.52|1487.55|1486.05|0
1589476800000|2020-05-14 17:20:00|1488.22|1486.72|1487.74|1486.24|1489.23|1487.73|1487.12|1485.62|0
1589477100000|2020-05-14 17:25:00|1487.76|1486.26|1491.09|1489.59|1491.11|1489.61|1487.76|1486.26|0
1589477400000|2020-05-14 17:30:00|1490.95|1489.45|1490.08|1488.58|1492.53|1491.03|1489.64|1488.14|0
1589477700000|2020-05-14 17:35:00|1490.06|1488.56|1489.08|1487.58|1491.03|1489.53|1489|1487.5|0
1589478000000|2020-05-14 17:40:00|1489.09|1487.59|1487.91|1486.41|1489.57|1488.07|1487.45|1485.95|0
1589478300000|2020-05-14 17:45:00|1487.93|1486.43|1488.6|1487.1|1489.55|1488.05|1487.89|1486.39|0
1589478600000|2020-05-14 17:50:00|1488.59|1487.09|1486.64|1485.14|1489.07|1487.57|1486.57|1485.07|0
1589478900000|2020-05-14 17:55:00|1486.66|1485.16|1484.95|1483.45|1488.09|1486.59|1484.47|1482.97|0
1589479200000|2020-05-14 18:00:00|1484.96|1483.46|1483.17|1481.67|1485.41|1483.91|1483.02|1481.52|0
1589479500000|2020-05-14 18:05:00|1483.03|1481.53|1483.78|1482.28|1483.81|1482.31|1481.99|1480.49|0
1589479800000|2020-05-14 18:10:00|1483.79|1482.29|1483.97|1482.47|1484.46|1482.96|1482.93|1481.43|0
1589480100000|2020-05-14 18:15:00|1483.99|1482.49|1484.41|1482.91|1484.98|1483.48|1482.92|1481.42|0
1589480400000|2020-05-14 18:20:00|1484.4|1482.9|1485.46|1483.96|1485.98|1484.48|1484.37|1482.87|0
1589480700000|2020-05-14 18:25:00|1485.47|1483.97|1485.98|1484.48|1486.43|1484.93|1485.43|1483.93|0
1589481000000|2020-05-14 18:30:00|1486.03|1484.53|1484.31|1482.81|1486.93|1485.43|1483.84|1482.34|0
1589481300000|2020-05-14 18:35:00|1484.29|1482.79|1482.52|1481.02|1484.8|1483.3|1482.08|1480.58|0
1589481600000|2020-05-14 18:40:00|1482.54|1481.04|1482|1480.5|1484.07|1482.57|1480.93|1479.43|0
1589481900000|2020-05-14 18:45:00|1482.01|1480.51|1482.03|1480.53|1482.61|1481.11|1480.98|1479.48|0
1589482200000|2020-05-14 18:50:00|1482.01|1480.51|1483.67|1482.17|1483.7|1482.2|1481.02|1479.52|0
1589482500000|2020-05-14 18:55:00|1483.73|1482.23|1484.72|1483.22|1485.33|1483.83|1482.79|1481.29|0
1589482800000|2020-05-14 19:00:00|1484.78|1483.28|1488.6|1487.1|1488.61|1487.11|1483.7|1482.2|0
1589483100000|2020-05-14 19:05:00|1488.59|1487.09|1489.64|1488.14|1490.18|1488.68|1487.53|1486.03|0
1589483400000|2020-05-14 19:10:00|1489.62|1488.12|1489.89|1488.39|1490.11|1488.61|1487.94|1486.44|0
1589483700000|2020-05-14 19:15:00|1489.87|1488.37|1490.84|1489.34|1491.49|1489.99|1489.44|1487.94|0
1589484000000|2020-05-14 19:20:00|1490.86|1489.36|1493.55|1492.05|1494.02|1492.52|1489.89|1488.39|0
1589484300000|2020-05-14 19:25:00|1493.62|1492.12|1493.57|1492.07|1494.12|1492.62|1492.1|1490.6|0
1589484600000|2020-05-14 19:30:00|1493.59|1492.09|1490.98|1489.48|1494.66|1493.16|1490.98|1489.48|0
1589484900000|2020-05-14 19:35:00|1491.05|1489.55|1490.33|1488.83|1491.43|1489.93|1488.86|1487.36|0
1589485200000|2020-05-14 19:40:00|1490.3|1488.8|1492.34|1490.84|1492.34|1490.84|1488.81|1487.31|0
1589485500000|2020-05-14 19:45:00|1492.39|1490.89|1494.32|1492.82|1494.37|1492.87|1492.39|1490.89|0
1589485800000|2020-05-14 19:50:00|1494.31|1492.81|1495.62|1494.12|1496.1|1494.6|1494.31|1492.81|0
1589486100000|2020-05-14 19:55:00|1495.59|1494.09|1496.51|1495.01|1498.44|1496.94|1493.7|1492.2|0
1589486400000|2020-05-14 20:00:00|1496.49|1494.99|1497.52|1496.02|1498.6|1497.1|1495.57|1494.07|0
1589486700000|2020-05-14 20:05:00|1497.54|1496.04|1498.08|1496.58|1499.03|1497.53|1497.05|1495.55|0
1589487000000|2020-05-14 20:10:00|1498.06|1496.56|1495.76|1494.26|1498.28|1496.78|1495.48|1493.98|0
1589487300000|2020-05-14 20:15:00|1495.72|1494.22|1495.93|1494.43|1495.93|1494.43|1495.72|1494.22|0
1589487600000|2020-05-14 20:20:00|1495.97|1494.47|1496.08|1494.58|1496.08|1494.58|1495.73|1494.23|0
1589487900000|2020-05-14 20:25:00|1495.96|1494.46|1496.03|1494.53|1496.07|1494.57|1495.92|1494.42|0
1589488200000|2020-05-14 20:30:00|1496.01|1494.51|1496.13|1494.63|1496.99|1495.49|1494.83|1493.33|0
1589488500000|2020-05-14 20:35:00|1496.11|1494.61|1497.38|1495.88|1497.73|1496.23|1495.93|1494.43|0
1589488800000|2020-05-14 20:40:00|1497.4|1495.9|1496.85|1495.35|1497.72|1496.22|1496.83|1495.33|0
1589489100000|2020-05-14 20:45:00|1496.93|1495.43|1497.19|1495.69|1497.37|1495.87|1496.63|1495.13|0
1589489400000|2020-05-14 20:50:00|1497.27|1495.77|1496.69|1495.19|1497.43|1495.93|1496.49|1494.99|0
1589489700000|2020-05-14 20:55:00|1496.67|1495.17|1497.12|1495.62|1497.28|1495.78|1496.1|1494.6|0
1589490000000|2020-05-14 21:00:00|1497.08|1495.58|1497.08|1495.58|1497.28|1495.78|1496.96|1495.46|0
1589490300000|2020-05-14 21:05:00|1497.12|1495.62|1497.05|1495.55|1497.12|1495.62|1496.96|1495.46|0
1589490600000|2020-05-14 21:10:00|1497.01|1495.51|1497.7|1496.2|1497.73|1496.23|1496.97|1495.47|0
1589490900000|2020-05-14 21:15:00|1497.69|1496.19|1497.61|1496.11|1497.73|1496.23|1497.45|1495.95|0
1589491200000|2020-05-14 21:20:00|1497.49|1495.99|1497.08|1495.58|1497.53|1496.03|1497.08|1495.58|0
1589491500000|2020-05-14 21:25:00|1497.1|1495.6|1496.96|1495.46|1497.3|1495.8|1496.94|1495.44|0
1589491800000|2020-05-14 21:30:00|1497.1|1495.6|1497.02|1495.52|1497.14|1495.64|1496.98|1495.48|0
1589492100000|2020-05-14 21:35:00|1496.98|1495.48|1496.9|1495.4|1497.02|1495.52|1496.86|1495.36|0
1589492400000|2020-05-14 21:40:00|1496.89|1495.39|1497.06|1495.56|1497.06|1495.56|1496.82|1495.32|0
1589492700000|2020-05-14 21:45:00|1496.86|1495.36|1496.86|1495.36|1496.9|1495.4|1496.86|1495.36|0
1589493000000|2020-05-14 21:50:00|1496.9|1495.4|1497.14|1495.64|1497.18|1495.68|1496.78|1495.28|0
1589493300000|2020-05-14 21:55:00|1497.3|1495.8|1497.27|1495.77|1497.3|1495.8|1497.02|1495.52|0
1589493600000|2020-05-14 22:00:00|1497.13|1495.63|1496.34|1494.84|1497.22|1495.72|1495.45|1493.95|0
1589493900000|2020-05-14 22:05:00|1496.36|1494.86|1495.91|1494.41|1496.48|1494.98|1494.8|1493.3|0
1589494200000|2020-05-14 22:10:00|1495.92|1494.42|1497.19|1495.69|1497.53|1496.03|1495.67|1494.17|0
1589494500000|2020-05-14 22:15:00|1497.18|1495.68|1496.37|1494.87|1497.39|1495.89|1496.07|1494.57|0
1589494800000|2020-05-14 22:20:00|1496.35|1494.85|1496.66|1495.16|1497.59|1496.09|1496.07|1494.57|0
1589495100000|2020-05-14 22:25:00|1496.67|1495.17|1496.71|1495.21|1497.15|1495.65|1496.17|1494.67|0
1589495400000|2020-05-14 22:30:00|1496.73|1495.23|1495.41|1493.91|1496.81|1495.31|1495.07|1493.57|0
1589495700000|2020-05-14 22:35:00|1495.39|1493.89|1494.7|1493.2|1495.41|1493.91|1494.7|1493.2|0
1589496000000|2020-05-14 22:40:00|1494.69|1493.19|1494.85|1493.35|1495.69|1494.19|1494.51|1493.01|0
1589496300000|2020-05-14 22:45:00|1494.82|1493.32|1494.82|1493.32|1495.16|1493.66|1494.62|1493.12|0
1589496600000|2020-05-14 22:50:00|1494.81|1493.31|1495.61|1494.11|1495.66|1494.16|1494.77|1493.27|0
1589496900000|2020-05-14 22:55:00|1495.6|1494.1|1495.21|1493.71|1495.6|1494.1|1495.07|1493.57|0
1589497200000|2020-05-14 23:00:00|1495.22|1493.72|1495.53|1494.03|1495.58|1494.08|1494.7|1493.2|0
1589497500000|2020-05-14 23:05:00|1495.51|1494.01|1494.79|1493.29|1495.77|1494.27|1494.79|1493.29|0
1589497800000|2020-05-14 23:10:00|1494.81|1493.31|1495.53|1494.03|1495.63|1494.13|1494.81|1493.31|0
1589498100000|2020-05-14 23:15:00|1495.54|1494.04|1496.17|1494.67|1497.05|1495.55|1495.53|1494.03|0
1589498400000|2020-05-14 23:20:00|1496.18|1494.68|1496.95|1495.45|1497.05|1495.55|1496.17|1494.67|0
1589498700000|2020-05-14 23:25:00|1496.97|1495.47|1497.39|1495.89|1497.59|1496.09|1496.85|1495.35|0
1589499000000|2020-05-14 23:30:00|1497.4|1495.9|1498.57|1497.07|1499.12|1497.62|1497.39|1495.89|0
1589499300000|2020-05-14 23:35:00|1498.58|1497.08|1498.88|1497.38|1498.88|1497.38|1498.14|1496.64|0
1589499600000|2020-05-14 23:40:00|1498.9|1497.4|1499.3|1497.8|1499.35|1497.85|1498.9|1497.4|0
1589499900000|2020-05-14 23:45:00|1499.31|1497.81|1498.26|1496.76|1499.45|1497.95|1498.11|1496.61|0
1589500200000|2020-05-14 23:50:00|1498.25|1496.75|1498.95|1497.45|1499|1497.5|1498.06|1496.56|0
1589500500000|2020-05-14 23:55:00|1498.9|1497.4|1499.67|1498.17|1500.11|1498.61|1498.9|1497.4|0
1589500800000|2020-05-15 00:00:00|1499.69|1498.19|1501.02|1499.52|1501.34|1499.84|1499.69|1498.19|0
1589501100000|2020-05-15 00:05:00|1500.94|1499.44|1499.77|1498.27|1501.13|1499.63|1499.57|1498.07|0
1589501400000|2020-05-15 00:10:00|1499.76|1498.26|1499.97|1498.47|1500.32|1498.82|1499.67|1498.17|0
1589501700000|2020-05-15 00:15:00|1499.95|1498.45|1496.73|1495.23|1500.82|1499.32|1496.72|1495.22|0
1589502000000|2020-05-15 00:20:00|1496.72|1495.22|1496.25|1494.75|1498.09|1496.59|1496.18|1494.68|0
1589502300000|2020-05-15 00:25:00|1496.26|1494.76|1496.23|1494.73|1496.73|1495.23|1495.3|1493.8|0
1589502600000|2020-05-15 00:30:00|1496.37|1494.87|1497.45|1495.95|1497.76|1496.26|1495.78|1494.28|0
1589502900000|2020-05-15 00:35:00|1497.75|1496.25|1497.1|1495.6|1498.21|1496.71|1497.1|1495.6|0
1589503200000|2020-05-15 00:40:00|1497.07|1495.57|1495.67|1494.17|1497.07|1495.57|1495.2|1493.7|0
1589503500000|2020-05-15 00:45:00|1495.66|1494.16|1494.67|1493.17|1496.63|1495.13|1494.67|1493.17|0
1589503800000|2020-05-15 00:50:00|1494.65|1493.15|1495.65|1494.15|1495.68|1494.18|1494.21|1492.71|0
1589504100000|2020-05-15 00:55:00|1495.66|1494.16|1495.13|1493.63|1496.13|1494.63|1494.15|1492.65|0
1589504400000|2020-05-15 01:00:00|1495.14|1493.64|1494.15|1492.65|1496.09|1494.59|1494.14|1492.64|0
1589504700000|2020-05-15 01:05:00|1494.17|1492.67|1493.11|1491.61|1495.07|1493.57|1493.1|1491.6|0
1589505000000|2020-05-15 01:10:00|1493.1|1491.6|1492.18|1490.68|1493.59|1492.09|1492.16|1490.66|0
1589505300000|2020-05-15 01:15:00|1492.19|1490.69|1492.75|1491.25|1493.65|1492.15|1492.16|1490.66|0
1589505600000|2020-05-15 01:20:00|1492.74|1491.24|1492.63|1491.13|1493.18|1491.68|1490.68|1489.18|0
1589505900000|2020-05-15 01:25:00|1492.62|1491.12|1493.07|1491.57|1493.58|1492.08|1492.12|1490.62|0
1589506200000|2020-05-15 01:30:00|1493.09|1491.59|1494.06|1492.56|1495|1493.5|1493.07|1491.57|0
1589506500000|2020-05-15 01:35:00|1494.05|1492.55|1493.16|1491.66|1495.05|1493.55|1493.11|1491.61|0
1589506800000|2020-05-15 01:40:00|1493.15|1491.65|1490.18|1488.68|1493.67|1492.17|1490.15|1488.65|0
1589507100000|2020-05-15 01:45:00|1490.25|1488.75|1491.99|1490.49|1492.02|1490.52|1490.12|1488.62|0
1589507400000|2020-05-15 01:50:00|1491.97|1490.47|1491.59|1490.09|1492.98|1491.48|1490.62|1489.12|0
1589507700000|2020-05-15 01:55:00|1491.6|1490.1|1492.5|1491|1492.76|1491.26|1491.08|1489.58|0
1589508000000|2020-05-15 02:00:00|1492.63|1491.13|1490.51|1489.01|1494|1492.5|1490.05|1488.55|0
1589508300000|2020-05-15 02:05:00|1490.53|1489.03|1490.9|1489.4|1491.53|1490.03|1490.06|1488.56|0
1589508600000|2020-05-15 02:10:00|1490.6|1489.1|1489.06|1487.56|1490.84|1489.34|1488.6|1487.1|0
1589508900000|2020-05-15 02:15:00|1489.05|1487.55|1488.33|1486.83|1489.3|1487.8|1487.4|1485.9|0
1589509200000|2020-05-15 02:20:00|1488.29|1486.79|1488.33|1486.83|1488.77|1487.27|1487.35|1485.85|0
1589509500000|2020-05-15 02:25:00|1488.34|1486.84|1488.77|1487.27|1488.8|1487.3|1487.35|1485.85|0
1589509800000|2020-05-15 02:30:00|1488.75|1487.25|1490.57|1489.07|1490.58|1489.08|1488.51|1487.01|0
1589510100000|2020-05-15 02:35:00|1490.58|1489.08|1492.44|1490.94|1492.47|1490.97|1490.09|1488.59|0
1589510400000|2020-05-15 02:40:00|1492.45|1490.95|1491.51|1490.01|1492.48|1490.98|1491.24|1489.74|0
1589510700000|2020-05-15 02:45:00|1491.52|1490.02|1492.05|1490.55|1492.6|1491.1|1491.02|1489.52|0
1589511000000|2020-05-15 02:50:00|1492.04|1490.54|1492.06|1490.56|1493.02|1491.52|1491.58|1490.08|0
1589511300000|2020-05-15 02:55:00|1492.07|1490.57|1492.14|1490.64|1493.57|1492.07|1491.35|1489.85|0
1589511600000|2020-05-15 03:00:00|1492.16|1490.66|1491.15|1489.65|1492.17|1490.67|1490.93|1489.43|0
1589511900000|2020-05-15 03:05:00|1491.16|1489.66|1490.7|1489.2|1491.64|1490.14|1490.7|1489.2|0
1589512200000|2020-05-15 03:10:00|1490.71|1489.21|1489.64|1488.14|1491.15|1489.65|1489.12|1487.62|0
1589512500000|2020-05-15 03:15:00|1489.7|1488.2|1489.66|1488.16|1490.61|1489.11|1489.64|1488.14|0
1589512800000|2020-05-15 03:20:00|1489.68|1488.18|1490.14|1488.64|1490.37|1488.87|1489.16|1487.66|0
1589513100000|2020-05-15 03:25:00|1490.15|1488.65|1492.09|1490.59|1492.1|1490.6|1490.13|1488.63|0
1589513400000|2020-05-15 03:30:00|1492.07|1490.57|1491.14|1489.64|1492.58|1491.08|1490.71|1489.21|0
1589513700000|2020-05-15 03:35:00|1491.13|1489.63|1491.12|1489.62|1491.62|1490.12|1490.65|1489.15|0
1589514000000|2020-05-15 03:40:00|1491.13|1489.63|1492.12|1490.62|1492.15|1490.65|1491.11|1489.61|0
1589514300000|2020-05-15 03:45:00|1492.13|1490.63|1492.66|1491.16|1493.13|1491.63|1492.1|1490.6|0
1589514600000|2020-05-15 03:50:00|1492.64|1491.14|1492.68|1491.18|1493.11|1491.61|1492.16|1490.66|0
1589514900000|2020-05-15 03:55:00|1492.69|1491.19|1494.36|1492.86|1494.61|1493.11|1492.68|1491.18|0
1589515200000|2020-05-15 04:00:00|1494.43|1492.93|1494.62|1493.12|1495.68|1494.18|1494.16|1492.66|0
1589515500000|2020-05-15 04:05:00|1494.63|1493.13|1494.72|1493.22|1495.13|1493.63|1494.21|1492.71|0
1589515800000|2020-05-15 04:10:00|1494.7|1493.2|1494.77|1493.27|1495.69|1494.19|1493.74|1492.24|0
1589516100000|2020-05-15 04:15:00|1494.84|1493.34|1494.27|1492.77|1495.22|1493.72|1493.75|1492.25|0
1589516400000|2020-05-15 04:20:00|1494.26|1492.76|1495.35|1493.85|1495.36|1493.86|1494.25|1492.75|0
1589516700000|2020-05-15 04:25:00|1495.36|1493.86|1494.89|1493.39|1495.92|1494.42|1494.43|1492.93|0
1589517000000|2020-05-15 04:30:00|1494.9|1493.4|1496.43|1494.93|1496.46|1494.96|1494.45|1492.95|0
1589517300000|2020-05-15 04:35:00|1496.44|1494.94|1496.01|1494.51|1496.51|1495.01|1495.54|1494.04|0
1589517600000|2020-05-15 04:40:00|1495.99|1494.49|1496.43|1494.93|1496.95|1495.45|1495.97|1494.47|0
1589517900000|2020-05-15 04:45:00|1496.41|1494.91|1497.91|1496.41|1497.93|1496.43|1495.43|1493.93|0
1589518200000|2020-05-15 04:50:00|1497.93|1496.43|1497.43|1495.93|1498.42|1496.92|1496.94|1495.44|0
1589518500000|2020-05-15 04:55:00|1497.42|1495.92|1497.45|1495.95|1497.45|1495.95|1496.92|1495.42|0
1589518800000|2020-05-15 05:00:00|1497.43|1495.93|1498.86|1497.36|1498.88|1497.38|1496.97|1495.47|0
1589519100000|2020-05-15 05:05:00|1498.87|1497.37|1498.27|1496.77|1499.4|1497.9|1497.84|1496.34|0
1589519400000|2020-05-15 05:10:00|1498.29|1496.79|1498.37|1496.87|1498.57|1497.07|1497.84|1496.34|0
1589519700000|2020-05-15 05:15:00|1498.38|1496.88|1498.84|1497.34|1498.85|1497.35|1497.8|1496.3|0
1589520000000|2020-05-15 05:20:00|1498.83|1497.33|1497.74|1496.24|1498.85|1497.35|1497.72|1496.22|0
1589520300000|2020-05-15 05:25:00|1497.81|1496.31|1496.75|1495.25|1498.46|1496.96|1496.7|1495.2|0
1589520600000|2020-05-15 05:30:00|1496.76|1495.26|1498.68|1497.18|1498.72|1497.22|1496.73|1495.23|0
1589520900000|2020-05-15 05:35:00|1498.67|1497.17|1497.22|1495.72|1498.69|1497.19|1497.22|1495.72|0
1589521200000|2020-05-15 05:40:00|1497.2|1495.7|1497.64|1496.14|1498.12|1496.62|1497.17|1495.67|0
1589521500000|2020-05-15 05:45:00|1497.62|1496.12|1497.99|1496.49|1498.51|1497.01|1497.14|1495.64|0
1589521800000|2020-05-15 05:50:00|1497.98|1496.48|1497.08|1495.58|1498.05|1496.55|1497.07|1495.57|0
1589522100000|2020-05-15 05:55:00|1497.07|1495.57|1494.61|1493.11|1497.1|1495.6|1494.57|1493.07|0
1589522400000|2020-05-15 06:00:00|1494.48|1492.98|1496.45|1494.95|1496.93|1495.43|1493.65|1492.15|0
1589522700000|2020-05-15 06:05:00|1496.43|1494.93|1494.12|1492.62|1496.46|1494.96|1492.64|1491.14|0
1589523000000|2020-05-15 06:10:00|1494.55|1493.05|1494.18|1492.68|1494.64|1493.14|1493.2|1491.7|0
1589523300000|2020-05-15 06:15:00|1494.04|1492.54|1495.15|1493.65|1495.2|1493.7|1493.71|1492.21|0
1589523600000|2020-05-15 06:20:00|1495.02|1493.52|1494.2|1492.7|1495.26|1493.76|1493.31|1491.81|0
1589523900000|2020-05-15 06:25:00|1494.21|1492.71|1494.73|1493.23|1495.22|1493.72|1493.99|1492.49|0
1589524200000|2020-05-15 06:30:00|1494.71|1493.21|1488.18|1486.68|1494.71|1493.21|1487.81|1486.31|89
1589524500000|2020-05-15 06:35:00|1488.31|1486.81|1488.93|1487.43|1488.93|1487.43|1488.31|1486.81|9
1589524800000|2020-05-15 06:40:00|1488.68|1487.18|1489.43|1487.93|1489.56|1488.06|1488.68|1487.18|14
1589525100000|2020-05-15 06:45:00|1489.31|1487.81|1488.56|1487.06|1489.81|1488.31|1488.56|1487.06|36
1589525400000|2020-05-15 06:50:00|1488.43|1486.93|1490.06|1488.56|1490.06|1488.56|1487.93|1486.43|8
1589525700000|2020-05-15 06:55:00|1490.04|1488.54|1491|1489.5|1491.15|1489.65|1489.61|1488.11|0
1589526000000|2020-05-15 07:00:00|1491.02|1489.52|1499.81|1499.31|1500.93|1500.43|1490.31|1489.52|5561
1589526300000|2020-05-15 07:05:00|1500.06|1499.56|1500.06|1499.56|1501.56|1501.06|1496.31|1495.81|2819
1589526600000|2020-05-15 07:10:00|1499.81|1499.31|1500.68|1500.18|1501.93|1501.43|1499.81|1499.31|2407
1589526900000|2020-05-15 07:15:00|1500.56|1500.06|1498.56|1498.06|1501.81|1501.31|1498.56|1498.06|1760
1589527200000|2020-05-15 07:20:00|1498.43|1497.93|1499.56|1499.06|1500.06|1499.56|1497.31|1496.81|1620
1589527500000|2020-05-15 07:25:00|1499.68|1499.18|1498.31|1497.81|1501.31|1500.81|1497.81|1497.31|1315
1589527800000|2020-05-15 07:30:00|1498.18|1497.68|1497.81|1497.31|1499.31|1498.81|1495.81|1495.31|1168
1589528100000|2020-05-15 07:35:00|1497.68|1497.18|1500.31|1499.81|1500.56|1500.06|1497.31|1496.81|832
1589528400000|2020-05-15 07:40:00|1500.65|1500.15|1501.77|1501.27|1502.15|1501.65|1500.27|1499.77|1358
1589528700000|2020-05-15 07:45:00|1501.9|1501.4|1499.9|1499.4|1502.15|1501.65|1499.9|1499.4|1296
1589529000000|2020-05-15 07:50:00|1500.02|1499.52|1502.4|1501.9|1502.4|1501.9|1499.52|1499.02|1220
1589529300000|2020-05-15 07:55:00|1502.52|1502.02|1501.15|1500.65|1502.77|1502.27|1500.4|1499.9|1011
1589529600000|2020-05-15 08:00:00|1500.9|1500.4|1499.9|1499.4|1501.15|1500.65|1498.9|1498.4|1212
1589529900000|2020-05-15 08:05:00|1499.4|1498.9|1496.65|1496.15|1499.65|1499.15|1495.9|1495.4|1161
1589530200000|2020-05-15 08:10:00|1496.77|1496.27|1496.65|1496.15|1497.27|1496.77|1495.4|1494.9|741
1589530500000|2020-05-15 08:15:00|1496.52|1496.02|1497.77|1497.27|1497.77|1497.27|1495.27|1494.77|585
1589530800000|2020-05-15 08:20:00|1497.65|1497.15|1495.4|1494.9|1498.15|1497.65|1495.02|1494.52|952
1589531100000|2020-05-15 08:25:00|1495.27|1494.77|1495.15|1494.65|1496.65|1496.15|1494.9|1494.4|689
1589531400000|2020-05-15 08:30:00|1495.27|1494.77|1496.4|1495.9|1497.15|1496.65|1495.15|1494.65|424
1589531700000|2020-05-15 08:35:00|1496.52|1496.02|1495.4|1494.9|1497.15|1496.65|1495.15|1494.65|526
1589532000000|2020-05-15 08:40:00|1495.27|1494.77|1495.65|1495.15|1496.9|1496.4|1495.15|1494.65|803
1589532300000|2020-05-15 08:45:00|1495.27|1494.77|1495.15|1494.65|1495.9|1495.4|1493.52|1493.02|975
1589532600000|2020-05-15 08:50:00|1495.02|1494.52|1495.65|1495.15|1496.4|1495.9|1494.4|1493.9|813
1589532900000|2020-05-15 08:55:00|1495.77|1495.27|1496.4|1495.9|1496.65|1496.15|1495.4|1494.9|755
1589533200000|2020-05-15 09:00:00|1496.27|1495.77|1498.15|1497.65|1499.02|1498.52|1496.15|1495.65|919
1589533500000|2020-05-15 09:05:00|1497.9|1497.4|1500.65|1500.15|1500.65|1500.15|1497.9|1497.4|1527
1589533800000|2020-05-15 09:10:00|1500.77|1500.27|1501.52|1501.02|1502.77|1502.27|1500.27|1499.77|1821
1589534100000|2020-05-15 09:15:00|1501.65|1501.15|1501.27|1500.77|1501.65|1501.15|1500.9|1500.4|679
1589534400000|2020-05-15 09:20:00|1501.4|1500.9|1501.4|1500.9|1501.9|1501.4|1500.15|1499.65|820
1589534700000|2020-05-15 09:25:00|1501.27|1500.77|1500.9|1500.4|1501.4|1500.9|1499.65|1499.15|764
1589535000000|2020-05-15 09:30:00|1501.02|1500.52|1501.65|1501.15|1501.9|1501.4|1500.9|1500.4|802
1589535300000|2020-05-15 09:35:00|1501.4|1500.9|1501.9|1501.4|1502.4|1501.9|1500.9|1500.4|764
1589535600000|2020-05-15 09:40:00|1501.77|1501.27|1501.65|1501.15|1502.65|1502.15|1501.4|1500.9|510
1589535900000|2020-05-15 09:45:00|1501.4|1500.9|1503.4|1502.9|1503.9|1503.4|1501.27|1500.77|909
1589536200000|2020-05-15 09:50:00|1503.65|1503.15|1502.9|1502.4|1504.15|1503.65|1502.65|1502.15|1168
1589536500000|2020-05-15 09:55:00|1503.02|1502.52|1502.65|1502.15|1503.27|1502.77|1501.4|1500.9|933
1589536800000|2020-05-15 10:00:00|1502.77|1502.27|1502.15|1501.65|1502.9|1502.4|1500.9|1500.4|564
1589537100000|2020-05-15 10:05:00|1502.27|1501.77|1504.15|1503.65|1504.15|1503.65|1502.15|1501.65|465
1589537400000|2020-05-15 10:10:00|1503.9|1503.4|1504.15|1503.65|1504.27|1503.77|1503.15|1502.65|486
1589537700000|2020-05-15 10:15:00|1504.27|1503.77|1503.9|1503.4|1504.52|1504.02|1503.15|1502.65|749
1589538000000|2020-05-15 10:20:00|1504.02|1503.52|1504.02|1503.52|1504.4|1503.9|1503.15|1502.65|476
1589538300000|2020-05-15 10:25:00|1504.15|1503.65|1503.15|1502.65|1504.4|1503.9|1502.9|1502.4|789
1589538600000|2020-05-15 10:30:00|1503.02|1502.52|1498.15|1497.65|1503.02|1502.52|1497.9|1497.4|1540
1589538900000|2020-05-15 10:35:00|1498.27|1497.77|1496.65|1496.15|1498.27|1497.77|1495.9|1495.4|1653
1589539200000|2020-05-15 10:40:00|1496.4|1495.9|1498.27|1497.77|1498.52|1498.02|1495.15|1494.65|1333
1589539500000|2020-05-15 10:45:00|1498.15|1497.65|1499.02|1498.52|1500.27|1499.77|1497.15|1496.65|856
1589539800000|2020-05-15 10:50:00|1498.9|1498.4|1497.65|1497.15|1499.9|1499.4|1497.65|1497.15|517
1589540100000|2020-05-15 10:55:00|1497.77|1497.27|1496.02|1495.52|1498.15|1497.65|1495.52|1495.02|622
1589540400000|2020-05-15 11:00:00|1496.15|1495.65|1490.9|1490.4|1496.27|1495.77|1490.65|1490.15|2492
1589540700000|2020-05-15 11:05:00|1491.15|1490.65|1490.77|1490.27|1492.15|1491.65|1489.9|1489.4|1610
1589541000000|2020-05-15 11:10:00|1490.65|1490.15|1493.65|1493.15|1493.9|1493.4|1490.4|1489.9|1419
1589541300000|2020-05-15 11:15:00|1493.77|1493.27|1492.4|1491.9|1493.9|1493.4|1491.9|1491.4|883
1589541600000|2020-05-15 11:20:00|1492.52|1492.02|1491.9|1491.4|1492.52|1492.02|1489.4|1488.9|1568
1589541900000|2020-05-15 11:25:00|1491.77|1491.27|1491.4|1490.9|1492.4|1491.9|1490.4|1489.9|941
1589542200000|2020-05-15 11:30:00|1491.52|1491.02|1488.77|1488.27|1491.9|1491.4|1488.52|1488.02|780
1589542500000|2020-05-15 11:35:00|1488.9|1488.4|1486.9|1486.4|1489.4|1488.9|1486.65|1486.15|818
1589542800000|2020-05-15 11:40:00|1487.04|1486.54|1485.29|1484.79|1487.04|1486.54|1485.04|1484.54|1384
1589543100000|2020-05-15 11:45:00|1485.16|1484.66|1486.04|1485.54|1486.54|1486.04|1484.79|1484.29|1032
1589543400000|2020-05-15 11:50:00|1485.91|1485.41|1486.04|1485.54|1487.04|1486.54|1485.04|1484.54|1230
1589543700000|2020-05-15 11:55:00|1486.29|1485.79|1486.41|1485.91|1486.91|1486.41|1484.66|1484.16|1064
1589544000000|2020-05-15 12:00:00|1486.29|1485.79|1484.29|1483.79|1486.54|1486.04|1483.91|1483.41|1162
1589544300000|2020-05-15 12:05:00|1484.16|1483.66|1488.41|1487.91|1488.54|1488.04|1483.79|1483.29|1442
1589544600000|2020-05-15 12:10:00|1488.29|1487.79|1488.91|1488.41|1489.29|1488.79|1487.79|1487.29|1469
1589544900000|2020-05-15 12:15:00|1489.04|1488.54|1488.79|1488.29|1490.29|1489.79|1487.79|1487.29|784
1589545200000|2020-05-15 12:20:00|1488.91|1488.41|1489.04|1488.54|1489.79|1489.29|1487.79|1487.29|686
1589545500000|2020-05-15 12:25:00|1488.79|1488.29|1489.16|1488.66|1489.54|1489.04|1488.04|1487.54|812
1589545800000|2020-05-15 12:30:00|1489.04|1488.54|1484.79|1484.29|1489.16|1488.66|1484.54|1484.04|1668
1589546100000|2020-05-15 12:35:00|1484.54|1484.04|1483.54|1483.04|1485.29|1484.79|1482.79|1482.29|1518
1589546400000|2020-05-15 12:40:00|1483.66|1483.16|1482.66|1482.16|1484.41|1483.91|1482.16|1481.66|767
1589546700000|2020-05-15 12:45:00|1482.79|1482.29|1482.79|1482.29|1484.29|1483.79|1482.29|1481.79|1108
1589547000000|2020-05-15 12:50:00|1482.66|1482.16|1485.04|1484.54|1485.29|1484.79|1482.29|1481.79|1292
1589547300000|2020-05-15 12:55:00|1484.91|1484.41|1486.29|1485.79|1486.41|1485.91|1484.91|1484.41|820
1589547600000|2020-05-15 13:00:00|1486.54|1486.04|1488.04|1487.54|1489.04|1488.54|1486.54|1486.04|2231
1589547900000|2020-05-15 13:05:00|1487.91|1487.41|1487.41|1486.91|1489.04|1488.54|1486.79|1486.29|1377
1589548200000|2020-05-15 13:10:00|1487.54|1487.04|1487.54|1487.04|1488.79|1488.29|1487.04|1486.54|1536
1589548500000|2020-05-15 13:15:00|1487.66|1487.16|1488.91|1488.41|1489.54|1489.04|1487.29|1486.79|1219
1589548800000|2020-05-15 13:20:00|1488.79|1488.29|1491.04|1490.54|1491.54|1491.04|1488.79|1488.29|1086
1589549100000|2020-05-15 13:25:00|1491.16|1490.66|1490.54|1490.04|1491.91|1491.41|1490.04|1489.54|1303
1589549400000|2020-05-15 13:30:00|1490.66|1490.16|1489.41|1488.91|1493.79|1493.29|1489.04|1488.54|2875
1589549700000|2020-05-15 13:35:00|1489.54|1489.04|1493.79|1493.29|1493.79|1493.29|1487.79|1487.29|2740
1589550000000|2020-05-15 13:40:00|1493.91|1493.41|1497.54|1497.04|1498.04|1497.54|1493.54|1493.04|1978
1589550300000|2020-05-15 13:45:00|1497.66|1497.16|1497.29|1496.79|1498.04|1497.54|1496.16|1495.66|2003
1589550600000|2020-05-15 13:50:00|1497.41|1496.91|1501.66|1501.16|1502.04|1501.54|1497.29|1496.79|2414
1589550900000|2020-05-15 13:55:00|1501.41|1500.91|1506.66|1506.16|1506.66|1506.16|1501.29|1500.79|4105
1589551200000|2020-05-15 14:00:00|1506.79|1506.29|1500.66|1500.16|1506.79|1506.29|1500.54|1500.04|2914
1589551500000|2020-05-15 14:05:00|1500.54|1500.04|1502.04|1501.54|1502.16|1501.66|1499.91|1499.41|2316
1589551800000|2020-05-15 14:10:00|1501.91|1501.41|1503.54|1503.04|1505.41|1504.91|1501.54|1501.04|1757
1589552100000|2020-05-15 14:15:00|1503.41|1502.91|1501.54|1501.04|1505.29|1504.79|1501.54|1501.04|2145
1589552400000|2020-05-15 14:20:00|1501.79|1501.29|1499.41|1498.91|1502.79|1502.29|1499.41|1498.91|2137
1589552700000|2020-05-15 14:25:00|1499.29|1498.79|1500.13|1499.63|1501.54|1501.04|1499.26|1498.76|6674
1589553000000|2020-05-15 14:30:00|1500.26|1499.76|1500.01|1499.51|1501.01|1500.51|1499.26|1498.76|2188
1589553300000|2020-05-15 14:35:00|1499.88|1499.38|1499.76|1499.26|1502.26|1501.76|1498.26|1497.76|2553
1589553600000|2020-05-15 14:40:00|1499.88|1499.38|1501.01|1500.51|1502.26|1501.76|1498.88|1498.38|968
1589553900000|2020-05-15 14:45:00|1500.88|1500.38|1500.63|1500.13|1502.01|1501.51|1499.26|1498.76|1087
1589554200000|2020-05-15 14:50:00|1500.51|1500.01|1497.01|1496.51|1501.01|1500.51|1496.88|1496.38|1685
1589554500000|2020-05-15 14:55:00|1496.88|1496.38|1497.76|1497.26|1498.76|1498.26|1496.13|1495.63|1130
1589554800000|2020-05-15 15:00:00|1497.63|1497.13|1493.51|1493.01|1497.76|1497.26|1492.76|1492.26|3606
1589555100000|2020-05-15 15:05:00|1493.26|1492.76|1495.51|1495.01|1495.51|1495.01|1492.38|1491.88|2028
1589555400000|2020-05-15 15:10:00|1495.63|1495.13|1493.01|1492.51|1495.63|1495.13|1492.26|1491.76|2365
1589555700000|2020-05-15 15:15:00|1492.88|1492.38|1492.63|1492.13|1493.01|1492.51|1491.51|1491.01|2753
1589556000000|2020-05-15 15:20:00|1492.76|1492.26|1491.79|1490.29|1493.51|1493.01|1491.26|1490.27|3325
1589556300000|2020-05-15 15:25:00|1491.76|1490.26|1492.61|1491.11|1494.01|1492.51|1491.23|1489.73|1522
1589556600000|2020-05-15 15:30:00|1492.47|1490.97|1492.13|1490.63|1494.51|1493.01|1490.77|1489.27|742
1589556900000|2020-05-15 15:35:00|1492.01|1490.51|1491.88|1490.38|1492.63|1491.13|1491.88|1490.38|117
1589557200000|2020-05-15 15:40:00|1491.76|1490.26|1490.88|1489.38|1491.76|1490.26|1490.51|1489.01|411
1589557500000|2020-05-15 15:45:00|1490.63|1489.13|1491.13|1489.63|1491.76|1490.26|1490.51|1489.01|34
1589557800000|2020-05-15 15:50:00|1491.26|1489.76|1490.38|1488.88|1491.51|1490.01|1490.26|1488.76|1089
1589558100000|2020-05-15 15:55:00|1490.26|1488.76|1492.03|1490.53|1492.03|1490.53|1490.26|1488.76|69
1589558400000|2020-05-15 16:00:00|1492.02|1490.52|1494|1492.5|1494.45|1492.95|1491.49|1489.99|0
1589558700000|2020-05-15 16:05:00|1493.99|1492.49|1495.67|1494.17|1495.68|1494.18|1493.5|1492|0
1589559000000|2020-05-15 16:10:00|1495.66|1494.16|1494.66|1493.16|1495.68|1494.18|1494.17|1492.67|0
1589559300000|2020-05-15 16:15:00|1494.67|1493.17|1495.59|1494.09|1495.61|1494.11|1493.6|1492.1|0
1589559600000|2020-05-15 16:20:00|1495.62|1494.12|1497.31|1495.81|1497.33|1495.83|1495.62|1494.12|0
1589559900000|2020-05-15 16:25:00|1497.33|1495.83|1498.41|1496.91|1499.49|1497.99|1496.82|1495.32|0
1589560200000|2020-05-15 16:30:00|1498.42|1496.92|1497.89|1496.39|1498.78|1497.28|1496.88|1495.38|0
1589560500000|2020-05-15 16:35:00|1497.9|1496.4|1496.45|1494.95|1497.9|1496.4|1495.5|1494|0
1589560800000|2020-05-15 16:40:00|1496.47|1494.97|1495.5|1494|1497.93|1496.43|1495.06|1493.56|0
1589561100000|2020-05-15 16:45:00|1495.48|1493.98|1494.54|1493.04|1495.56|1494.06|1493.52|1492.02|0
1589561400000|2020-05-15 16:50:00|1494.53|1493.03|1495.05|1493.55|1496|1494.5|1494.04|1492.54|0
1589561700000|2020-05-15 16:55:00|1495.04|1493.54|1495.05|1493.55|1495.07|1493.57|1493.44|1491.94|0
1589562000000|2020-05-15 17:00:00|1495.07|1493.57|1496.17|1494.67|1496.73|1495.23|1495.01|1493.51|0
1589562300000|2020-05-15 17:05:00|1496.19|1494.69|1496.14|1494.64|1496.67|1495.17|1495.16|1493.66|0
1589562600000|2020-05-15 17:10:00|1496.17|1494.67|1497.81|1496.31|1498.28|1496.78|1496.14|1494.64|0
1589562900000|2020-05-15 17:15:00|1497.79|1496.29|1496.59|1495.09|1497.81|1496.31|1496.14|1494.64|0
1589563200000|2020-05-15 17:20:00|1496.53|1495.03|1496.6|1495.1|1497.12|1495.62|1496.13|1494.63|0
1589563500000|2020-05-15 17:25:00|1496.61|1495.11|1496.8|1495.3|1497.33|1495.83|1495.71|1494.21|0
1589563800000|2020-05-15 17:30:00|1496.82|1495.32|1496.29|1494.79|1496.82|1495.32|1495.71|1494.21|0
1589564100000|2020-05-15 17:35:00|1496.28|1494.78|1496.32|1494.82|1497.85|1496.35|1495.27|1493.77|0
1589564400000|2020-05-15 17:40:00|1496.33|1494.83|1495.36|1493.86|1496.82|1495.32|1494.84|1493.34|0
1589564700000|2020-05-15 17:45:00|1495.33|1493.83|1494.27|1492.77|1495.85|1494.35|1493.73|1492.23|0
1589565000000|2020-05-15 17:50:00|1494.34|1492.84|1496.65|1495.15|1496.73|1495.23|1494.16|1492.66|0
1589565300000|2020-05-15 17:55:00|1496.67|1495.17|1497.21|1495.71|1497.24|1495.74|1496.23|1494.73|0
1589565600000|2020-05-15 18:00:00|1497.24|1495.74|1499.91|1498.41|1499.97|1498.47|1497.19|1495.69|0
1589565900000|2020-05-15 18:05:00|1499.89|1498.39|1498.61|1497.11|1499.91|1498.41|1498.48|1496.98|0
1589566200000|2020-05-15 18:10:00|1498.63|1497.13|1498.13|1496.63|1499.11|1497.61|1498.1|1496.6|0
1589566500000|2020-05-15 18:15:00|1498.15|1496.65|1499.03|1497.53|1499.59|1498.09|1498.15|1496.65|0
1589566800000|2020-05-15 18:20:00|1499.04|1497.54|1499.17|1497.67|1500.35|1498.85|1498.16|1496.66|0
1589567100000|2020-05-15 18:25:00|1499.16|1497.66|1499.59|1498.09|1500.13|1498.63|1498.66|1497.16|0
1589567400000|2020-05-15 18:30:00|1499.6|1498.1|1497.91|1496.41|1500.09|1498.59|1497.42|1495.92|0
1589567700000|2020-05-15 18:35:00|1497.89|1496.39|1496.38|1494.88|1497.95|1496.45|1495.29|1493.79|0
1589568000000|2020-05-15 18:40:00|1496.36|1494.86|1495.88|1494.38|1496.92|1495.42|1495.38|1493.88|0
1589568300000|2020-05-15 18:45:00|1495.87|1494.37|1496.48|1494.98|1496.99|1495.49|1495.38|1493.88|0
1589568600000|2020-05-15 18:50:00|1496.47|1494.97|1497.38|1495.88|1497.89|1496.39|1496.45|1494.95|0
1589568900000|2020-05-15 18:55:00|1497.41|1495.91|1494.89|1493.39|1497.44|1495.94|1494.37|1492.87|0
1589569200000|2020-05-15 19:00:00|1494.95|1493.45|1497.02|1495.52|1497.58|1496.08|1493.86|1492.36|0
1589569500000|2020-05-15 19:05:00|1497.01|1495.51|1497.5|1496|1497.81|1496.31|1496.49|1494.99|0
1589569800000|2020-05-15 19:10:00|1497.49|1495.99|1496.99|1495.49|1497.53|1496.03|1495.98|1494.48|0
1589570100000|2020-05-15 19:15:00|1496.98|1495.48|1496.57|1495.07|1497.33|1495.83|1495.52|1494.02|0
1589570400000|2020-05-15 19:20:00|1496.58|1495.08|1496.61|1495.11|1497.66|1496.16|1496.06|1494.56|0
1589570700000|2020-05-15 19:25:00|1496.6|1495.1|1497.45|1495.95|1498.06|1496.56|1496.58|1495.08|0
1589571000000|2020-05-15 19:30:00|1497.31|1495.81|1498.03|1496.53|1498.63|1497.13|1496.99|1495.49|0
1589571300000|2020-05-15 19:35:00|1498.01|1496.51|1495.49|1493.99|1498.54|1497.04|1495.38|1493.88|0
1589571600000|2020-05-15 19:40:00|1495.55|1494.05|1495.49|1493.99|1495.95|1494.45|1494.4|1492.9|0
1589571900000|2020-05-15 19:45:00|1495.47|1493.97|1499.4|1497.9|1499.41|1497.91|1495.44|1493.94|0
1589572200000|2020-05-15 19:50:00|1499.27|1497.77|1500.3|1498.8|1500.41|1498.91|1497.86|1496.36|0
1589572500000|2020-05-15 19:55:00|1500.29|1498.79|1501.97|1500.47|1503.46|1501.96|1499.79|1498.29|0
1589572800000|2020-05-15 20:00:00|1502.15|1500.65|1499.57|1498.07|1502.95|1501.45|1499.33|1497.83|0
1589573100000|2020-05-15 20:05:00|1499.58|1498.08|1499.13|1497.63|1500.31|1498.81|1498.49|1496.99|0
1589573400000|2020-05-15 20:10:00|1499.11|1497.61|1497.24|1495.74|1499.13|1497.63|1496.84|1495.34|0
1589573700000|2020-05-15 20:15:00|1497.26|1495.76|1497.98|1496.48|1497.98|1496.48|1497.09|1495.59|0
1589574000000|2020-05-15 20:20:00|1497.9|1496.4|1497.48|1495.98|1498|1496.5|1497.48|1495.98|0
1589574300000|2020-05-15 20:25:00|1497.44|1495.94|1497.64|1496.14|1497.64|1496.14|1497.36|1495.86|0
1589574600000|2020-05-15 20:30:00|1497.68|1496.18|1499.24|1497.74|1500.02|1498.52|1497.52|1496.02|0
1589574900000|2020-05-15 20:35:00|1499.22|1497.72|1500.28|1498.78|1500.28|1498.78|1499.04|1497.54|0
1589575200000|2020-05-15 20:40:00|1500.27|1498.77|1499.21|1497.71|1500.39|1498.89|1498.56|1497.06|0
1589575500000|2020-05-15 20:45:00|1499.23|1497.73|1500.12|1498.62|1500.29|1498.79|1498.91|1497.41|0
1589575800000|2020-05-15 20:50:00|1500.08|1498.58|1500.31|1498.81|1500.53|1499.03|1499.78|1498.28|0
1589576100000|2020-05-15 20:55:00|1500.33|1498.83|1500.89|1499.39|1501.07|1499.57|1500.23|1498.73|0
1589752800000|2020-05-17 22:00:00|1500.64|1499.14|1498.57|1497.07|1501.17|1499.67|1498.17|1496.67|0
1589753100000|2020-05-17 22:05:00|1498.61|1497.11|1499.55|1498.05|1500.14|1498.64|1498.17|1496.67|0
1589753400000|2020-05-17 22:10:00|1499.54|1498.04|1499.51|1498.01|1500|1498.5|1498.83|1497.33|0
1589753700000|2020-05-17 22:15:00|1499.49|1497.99|1499.16|1497.66|1499.51|1498.01|1498.32|1496.82|0
1589754000000|2020-05-17 22:20:00|1499.15|1497.65|1500.1|1498.6|1500.1|1498.6|1499.06|1497.56|0
1589754300000|2020-05-17 22:25:00|1500.12|1498.62|1500.3|1498.8|1500.74|1499.24|1499.7|1498.2|0
1589754600000|2020-05-17 22:30:00|1500.32|1498.82|1499.52|1498.02|1500.5|1499|1498.98|1497.48|0
1589754900000|2020-05-17 22:35:00|1499.54|1498.04|1500.45|1498.95|1500.7|1499.2|1499.52|1498.02|0
1589755200000|2020-05-17 22:40:00|1500.44|1498.94|1501.01|1499.51|1501.41|1499.91|1500.4|1498.9|0
1589755500000|2020-05-17 22:45:00|1501.03|1499.53|1505.27|1503.77|1505.27|1503.77|1501.03|1499.53|0
1589755800000|2020-05-17 22:50:00|1505.26|1503.76|1505.96|1504.46|1507.41|1505.91|1504.28|1502.78|0
1589756100000|2020-05-17 22:55:00|1505.97|1504.47|1505.87|1504.37|1507.34|1505.84|1505.42|1503.92|0
1589756400000|2020-05-17 23:00:00|1505.89|1504.39|1507.56|1506.06|1508.1|1506.6|1505.53|1504.03|0
1589756700000|2020-05-17 23:05:00|1507.57|1506.07|1507.12|1505.62|1507.77|1506.27|1506.28|1504.78|0
1589757000000|2020-05-17 23:10:00|1507.14|1505.64|1506.59|1505.09|1507.22|1505.72|1506.28|1504.78|0
1589757300000|2020-05-17 23:15:00|1506.56|1505.06|1507.68|1506.18|1507.88|1506.38|1506.05|1504.55|0
1589757600000|2020-05-17 23:20:00|1507.66|1506.16|1508.39|1506.89|1508.82|1507.32|1507.12|1505.62|0
1589757900000|2020-05-17 23:25:00|1508.41|1506.91|1507.78|1506.28|1508.63|1507.13|1507.62|1506.12|0
1589758200000|2020-05-17 23:30:00|1507.79|1506.29|1507.23|1505.73|1507.88|1506.38|1506.19|1504.69|0
1589758500000|2020-05-17 23:35:00|1507.25|1505.75|1506.39|1504.89|1507.37|1505.87|1506.34|1504.84|0
1589758800000|2020-05-17 23:40:00|1506.41|1504.91|1506.69|1505.19|1507.37|1505.87|1506.41|1504.91|0
1589759100000|2020-05-17 23:45:00|1506.67|1505.17|1506.93|1505.43|1507.68|1506.18|1506.19|1504.69|0
1589759400000|2020-05-17 23:50:00|1506.95|1505.45|1507.68|1506.18|1508.12|1506.62|1506.95|1505.45|0
1589759700000|2020-05-17 23:55:00|1507.73|1506.23|1506.88|1505.38|1507.78|1506.28|1506.88|1505.38|0
1589760000000|2020-05-18 00:00:00|1506.9|1505.4|1505.98|1504.48|1507.37|1505.87|1505.65|1504.15|0
1589760300000|2020-05-18 00:05:00|1505.96|1504.46|1506.52|1505.02|1506.87|1505.37|1505.64|1504.14|0
1589760600000|2020-05-18 00:10:00|1506.49|1504.99|1506.18|1504.68|1506.82|1505.32|1505.64|1504.14|0
1589760900000|2020-05-18 00:15:00|1506.16|1504.66|1510.85|1509.35|1510.89|1509.39|1505.86|1504.36|0
1589761200000|2020-05-18 00:20:00|1510.83|1509.33|1511.22|1509.72|1511.67|1510.17|1510.31|1508.81|0
1589761500000|2020-05-18 00:25:00|1511.21|1509.71|1511.28|1509.78|1512.23|1510.73|1510.76|1509.26|0
1589761800000|2020-05-18 00:30:00|1511.27|1509.77|1511.28|1509.78|1511.76|1510.26|1510.71|1509.21|0
1589762100000|2020-05-18 00:35:00|1511.3|1509.8|1510.77|1509.27|1511.51|1510.01|1510.76|1509.26|0
1589762400000|2020-05-18 00:40:00|1510.76|1509.26|1510.74|1509.24|1511.29|1509.79|1510.73|1509.23|0
1589762700000|2020-05-18 00:45:00|1510.73|1509.23|1510.69|1509.19|1510.77|1509.27|1510.28|1508.78|0
1589763000000|2020-05-18 00:50:00|1510.68|1509.18|1510.18|1508.68|1511.14|1509.64|1510.13|1508.63|0
1589763300000|2020-05-18 00:55:00|1510.17|1508.67|1510.24|1508.74|1511.15|1509.65|1509.8|1508.3|0
1589763600000|2020-05-18 01:00:00|1510.25|1508.75|1511.21|1509.71|1511.23|1509.73|1510.23|1508.73|0
1589763900000|2020-05-18 01:05:00|1511.23|1509.73|1510.75|1509.25|1511.29|1509.79|1510.75|1509.25|0
1589764200000|2020-05-18 01:10:00|1510.76|1509.26|1511.22|1509.72|1511.27|1509.77|1510.75|1509.25|0
1589764500000|2020-05-18 01:15:00|1511.23|1509.73|1511.79|1510.29|1511.88|1510.38|1511.23|1509.73|0
1589764800000|2020-05-18 01:20:00|1511.81|1510.31|1511.28|1509.78|1512.33|1510.83|1511.27|1509.77|0
1589765100000|2020-05-18 01:25:00|1511.27|1509.77|1512.11|1510.61|1512.2|1510.7|1511.27|1509.77|0
1589765400000|2020-05-18 01:30:00|1512.1|1510.6|1512.03|1510.53|1512.14|1510.64|1511.79|1510.29|0
1589765700000|2020-05-18 01:35:00|1512.02|1510.52|1512.1|1510.6|1512.12|1510.62|1511.06|1509.56|0
1589766000000|2020-05-18 01:40:00|1512.09|1510.59|1512.58|1511.08|1513.28|1511.78|1512.06|1510.56|0
1589766300000|2020-05-18 01:45:00|1512.6|1511.1|1512.97|1511.47|1513.95|1512.45|1512.52|1511.02|0
1589766600000|2020-05-18 01:50:00|1512.96|1511.46|1512.97|1511.47|1513.44|1511.94|1512.02|1510.52|0
1589766900000|2020-05-18 01:55:00|1512.99|1511.49|1513.7|1512.2|1514.39|1512.89|1512.99|1511.49|0
1589767200000|2020-05-18 02:00:00|1513.71|1512.21|1514.13|1512.63|1514.63|1513.13|1513.67|1512.17|0
1589767500000|2020-05-18 02:05:00|1514.27|1512.77|1513.69|1512.19|1515.07|1513.57|1513.68|1512.18|0
1589767800000|2020-05-18 02:10:00|1513.71|1512.21|1515.81|1514.31|1515.86|1514.36|1513.71|1512.21|0
1589768100000|2020-05-18 02:15:00|1515.82|1514.32|1516.69|1515.19|1517.22|1515.72|1515.81|1514.31|0
1589768400000|2020-05-18 02:20:00|1516.7|1515.2|1516.62|1515.12|1517.13|1515.63|1516.17|1514.67|0
1589768700000|2020-05-18 02:25:00|1516.61|1515.11|1518.53|1517.03|1519.44|1517.94|1516.61|1515.11|0
1589769000000|2020-05-18 02:30:00|1518.55|1517.05|1518.52|1517.02|1518.98|1517.48|1518.5|1517|0
1589769300000|2020-05-18 02:35:00|1518.5|1517|1516.88|1515.38|1518.52|1517.02|1516.85|1515.35|0
1589769600000|2020-05-18 02:40:00|1516.9|1515.4|1517.86|1516.36|1517.89|1516.39|1516.87|1515.37|0
1589769900000|2020-05-18 02:45:00|1517.85|1516.35|1516.84|1515.34|1517.86|1516.36|1516.36|1514.86|0
1589770200000|2020-05-18 02:50:00|1516.83|1515.33|1517.29|1515.79|1517.32|1515.82|1516.82|1515.32|0
1589770500000|2020-05-18 02:55:00|1517.28|1515.78|1517.3|1515.8|1517.76|1516.26|1516.79|1515.29|0
1589770800000|2020-05-18 03:00:00|1517.29|1515.79|1517.32|1515.82|1517.38|1515.88|1516.85|1515.35|0
1589771100000|2020-05-18 03:05:00|1517.3|1515.8|1516.89|1515.39|1517.86|1516.36|1516.86|1515.36|0
1589771400000|2020-05-18 03:10:00|1516.96|1515.46|1517.34|1515.84|1517.37|1515.87|1516.89|1515.39|0
1589771700000|2020-05-18 03:15:00|1517.36|1515.86|1517.9|1516.4|1518.45|1516.95|1517.33|1515.83|0
1589772000000|2020-05-18 03:20:00|1517.91|1516.41|1517.87|1516.37|1518.83|1517.33|1517.84|1516.34|0
1589772300000|2020-05-18 03:25:00|1517.89|1516.39|1517.86|1516.36|1518.38|1516.88|1517.86|1516.36|0
1589772600000|2020-05-18 03:30:00|1517.85|1516.35|1518.3|1516.8|1518.77|1517.27|1517.39|1515.89|0
1589772900000|2020-05-18 03:35:00|1518.29|1516.79|1518.27|1516.77|1518.3|1516.8|1517.79|1516.29|0
1589773200000|2020-05-18 03:40:00|1518.26|1516.76|1518.28|1516.78|1518.29|1516.79|1517.81|1516.31|0
1589773500000|2020-05-18 03:45:00|1518.29|1516.79|1518.64|1517.14|1518.71|1517.21|1518.19|1516.69|0
1589773800000|2020-05-18 03:50:00|1518.63|1517.13|1518.63|1517.13|1518.64|1517.14|1518.16|1516.66|0
1589774100000|2020-05-18 03:55:00|1518.62|1517.12|1518.52|1517.02|1518.63|1517.13|1518.08|1516.58|0
1589774400000|2020-05-18 04:00:00|1518.51|1517.01|1518.45|1516.95|1518.53|1517.03|1518.07|1516.57|0
1589774700000|2020-05-18 04:05:00|1518.43|1516.93|1518.33|1516.83|1518.45|1516.95|1517.88|1516.38|0
1589775000000|2020-05-18 04:10:00|1518.34|1516.84|1517.86|1516.36|1518.37|1516.87|1517.86|1516.36|0
1589775300000|2020-05-18 04:15:00|1517.85|1516.35|1518.28|1516.78|1518.31|1516.81|1517.82|1516.32|0
1589775600000|2020-05-18 04:20:00|1518.29|1516.79|1518.38|1516.88|1518.4|1516.9|1518.29|1516.79|0
1589775900000|2020-05-18 04:25:00|1518.4|1516.9|1518.38|1516.88|1518.4|1516.9|1517.9|1516.4|0
1589776200000|2020-05-18 04:30:00|1518.37|1516.87|1518.41|1516.91|1518.93|1517.43|1518.34|1516.84|0
1589776500000|2020-05-18 04:35:00|1518.42|1516.92|1518.22|1516.72|1518.87|1517.37|1518.17|1516.67|0
1589776800000|2020-05-18 04:40:00|1518.23|1516.73|1518.18|1516.68|1518.29|1516.79|1517.73|1516.23|0
1589777100000|2020-05-18 04:45:00|1518.17|1516.67|1518.18|1516.68|1518.2|1516.7|1517.73|1516.23|0
1589777400000|2020-05-18 04:50:00|1518.05|1516.55|1517.25|1515.75|1518.05|1516.55|1517.25|1515.75|0
1589777700000|2020-05-18 04:55:00|1517.24|1515.74|1517.35|1515.85|1517.38|1515.88|1516.33|1514.83|0
1589778000000|2020-05-18 05:00:00|1517.32|1515.82|1517.34|1515.84|1517.4|1515.9|1516.87|1515.37|0
1589778300000|2020-05-18 05:05:00|1517.32|1515.82|1516.44|1514.94|1517.34|1515.84|1516.42|1514.92|0
1589778600000|2020-05-18 05:10:00|1516.45|1514.95|1515.38|1513.88|1516.45|1514.95|1514.9|1513.4|0
1589778900000|2020-05-18 05:15:00|1515.39|1513.89|1514.46|1512.96|1515.86|1514.36|1514.46|1512.96|0
1589779200000|2020-05-18 05:20:00|1514.45|1512.95|1514.93|1513.43|1515.41|1513.91|1514.45|1512.95|0
1589779500000|2020-05-18 05:25:00|1514.94|1513.44|1513.98|1512.48|1514.97|1513.47|1513.97|1512.47|0
1589779800000|2020-05-18 05:30:00|1514|1512.5|1513.99|1512.49|1514.04|1512.54|1513.97|1512.47|0
1589780100000|2020-05-18 05:35:00|1513.98|1512.48|1515.86|1514.36|1515.86|1514.36|1513.52|1512.02|0
1589780400000|2020-05-18 05:40:00|1515.99|1514.49|1514.53|1513.03|1516.31|1514.81|1514.5|1513|0
1589780700000|2020-05-18 05:45:00|1514.52|1513.02|1512.97|1511.47|1514.56|1513.06|1512.96|1511.46|0
1589781000000|2020-05-18 05:50:00|1512.98|1511.48|1512.58|1511.08|1513.49|1511.99|1512.33|1510.83|0
1589781300000|2020-05-18 05:55:00|1512.6|1511.1|1511.12|1509.62|1512.6|1511.1|1511.12|1509.62|0
1589781600000|2020-05-18 06:00:00|1511.13|1509.63|1512.29|1510.79|1512.46|1510.96|1511.11|1509.61|0
1589781900000|2020-05-18 06:05:00|1512.27|1510.77|1510.96|1509.46|1512.75|1511.25|1510.94|1509.44|0
1589782200000|2020-05-18 06:10:00|1510.98|1509.48|1512.49|1510.99|1512.98|1511.48|1510.98|1509.48|0
1589782500000|2020-05-18 06:15:00|1512.48|1510.98|1514.46|1512.96|1514.9|1513.4|1512.01|1510.51|0
1589782800000|2020-05-18 06:20:00|1514.45|1512.95|1516.67|1515.17|1517.1|1515.6|1514.45|1512.95|0
1589783100000|2020-05-18 06:25:00|1516.65|1515.15|1517.92|1516.42|1517.92|1516.42|1516.05|1514.55|0
1589783400000|2020-05-18 06:30:00|1517.93|1516.43|1515.38|1513.88|1518.95|1517.45|1514.13|1512.63|172
1589783700000|2020-05-18 06:35:00|1515.26|1513.76|1515.01|1513.51|1516.26|1514.76|1514.76|1513.26|60
1589784000000|2020-05-18 06:40:00|1515.13|1513.63|1516.01|1514.51|1516.01|1514.51|1515.01|1513.51|47
1589784300000|2020-05-18 06:45:00|1516.13|1514.63|1516.13|1514.63|1516.51|1515.01|1515.76|1514.26|53
1589784600000|2020-05-18 06:50:00|1516.01|1514.51|1515.26|1513.76|1516.26|1514.76|1515.26|1513.76|44
1589784900000|2020-05-18 06:55:00|1516.01|1514.51|1516.23|1514.73|1516.53|1515.03|1515.55|1514.05|0
1589785200000|2020-05-18 07:00:00|1516.24|1514.74|1524.13|1523.63|1525.76|1525.26|1516.24|1514.74|4347
1589785500000|2020-05-18 07:05:00|1524.26|1523.76|1521.63|1521.13|1525.26|1524.76|1520.26|1519.76|2998
1589785800000|2020-05-18 07:10:00|1521.76|1521.26|1524.01|1523.51|1524.51|1524.01|1521.76|1521.26|1822
1589786100000|2020-05-18 07:15:00|1524.13|1523.63|1522.76|1522.26|1525.51|1525.01|1522.51|1522.01|2241
1589786400000|2020-05-18 07:20:00|1522.51|1522.01|1523.51|1523.01|1524.26|1523.76|1522.51|1522.01|1707
1589786700000|2020-05-18 07:25:00|1523.26|1522.76|1521.51|1521.01|1523.63|1523.13|1521.26|1520.76|1348
1589787000000|2020-05-18 07:30:00|1521.63|1521.13|1521.95|1521.45|1523.45|1522.95|1521.26|1520.76|1064
1589787300000|2020-05-18 07:35:00|1522.07|1521.57|1521.7|1521.2|1522.95|1522.45|1519.95|1519.45|1170
1589787600000|2020-05-18 07:40:00|1521.57|1521.07|1523.57|1523.07|1524.07|1523.57|1520.32|1519.82|965
1589787900000|2020-05-18 07:45:00|1523.44|1522.94|1523.07|1522.57|1523.57|1523.07|1522.19|1521.69|1049
1589788200000|2020-05-18 07:50:00|1523.19|1522.69|1524.07|1523.57|1524.82|1524.32|1523.07|1522.57|840
1589788500000|2020-05-18 07:55:00|1524.19|1523.69|1524.82|1524.32|1525.57|1525.07|1524.07|1523.57|1173
1589788800000|2020-05-18 08:00:00|1524.69|1524.19|1528.07|1527.57|1528.07|1527.57|1524.69|1524.19|1498
1589789100000|2020-05-18 08:05:00|1528.19|1527.69|1526.57|1526.07|1528.82|1528.32|1526.57|1526.07|818
1589789400000|2020-05-18 08:10:00|1526.69|1526.19|1526.07|1525.57|1527.07|1526.57|1525.44|1524.94|586
1589789700000|2020-05-18 08:15:00|1526.19|1525.69|1527.69|1527.19|1527.69|1527.19|1526.19|1525.69|348
1589790000000|2020-05-18 08:20:00|1527.82|1527.32|1526.57|1526.07|1528.32|1527.82|1526.32|1525.82|546
1589790300000|2020-05-18 08:25:00|1526.69|1526.19|1527.32|1526.82|1528.07|1527.57|1526.57|1526.07|409
1589790600000|2020-05-18 08:30:00|1527.44|1526.94|1527.69|1527.19|1528.94|1528.44|1527.07|1526.57|504
1589790900000|2020-05-18 08:35:00|1527.82|1527.32|1528.57|1528.07|1529.82|1529.32|1527.57|1527.07|504
1589791200000|2020-05-18 08:40:00|1528.44|1527.94|1527.32|1526.82|1529.57|1529.07|1527.32|1526.82|454
1589791500000|2020-05-18 08:45:00|1527.44|1526.94|1526.57|1526.07|1527.69|1527.19|1526.32|1525.82|516
1589791800000|2020-05-18 08:50:00|1526.69|1526.19|1526.32|1525.82|1526.82|1526.32|1525.57|1525.07|512
1589792100000|2020-05-18 08:55:00|1526.44|1525.94|1526.69|1526.19|1526.82|1526.32|1525.07|1524.57|586
1589792400000|2020-05-18 09:00:00|1526.82|1526.32|1525.82|1525.32|1527.57|1527.07|1525.57|1525.07|369
1589792700000|2020-05-18 09:05:00|1525.94|1525.44|1526.32|1525.82|1526.69|1526.19|1525.19|1524.69|468
1589793000000|2020-05-18 09:10:00|1526.19|1525.69|1527.07|1526.57|1527.57|1527.07|1525.94|1525.44|347
1589793300000|2020-05-18 09:15:00|1527.32|1526.82|1526.57|1526.07|1527.32|1526.82|1525.44|1524.94|275
1589793600000|2020-05-18 09:20:00|1526.69|1526.19|1526.82|1526.32|1527.57|1527.07|1526.32|1525.82|337
1589793900000|2020-05-18 09:25:00|1526.94|1526.44|1525.69|1525.19|1527.57|1527.07|1525.32|1524.82|297
1589794200000|2020-05-18 09:30:00|1525.82|1525.32|1526.32|1525.82|1526.57|1526.07|1525.32|1524.82|381
1589794500000|2020-05-18 09:35:00|1526.19|1525.69|1526.57|1526.07|1526.82|1526.32|1525.07|1524.57|405
1589794800000|2020-05-18 09:40:00|1526.69|1526.19|1526.94|1526.44|1527.57|1527.07|1526.57|1526.07|291
1589795100000|2020-05-18 09:45:00|1527.07|1526.57|1527.57|1527.07|1527.69|1527.19|1526.94|1526.44|315
1589795400000|2020-05-18 09:50:00|1527.32|1526.82|1528.57|1528.07|1528.82|1528.32|1526.57|1526.07|341
1589795700000|2020-05-18 09:55:00|1528.69|1528.19|1527.57|1527.07|1529.07|1528.57|1527.44|1526.94|400
1589796000000|2020-05-18 10:00:00|1527.69|1527.19|1528.57|1528.07|1529.32|1528.82|1527.69|1527.19|656
1589796300000|2020-05-18 10:05:00|1528.69|1528.19|1529.32|1528.82|1529.69|1529.19|1528.69|1528.19|849
1589796600000|2020-05-18 10:10:00|1529.44|1528.94|1530.57|1530.07|1531.32|1530.82|1529.44|1528.94|756
1589796900000|2020-05-18 10:15:00|1530.69|1530.19|1530.57|1530.07|1532.07|1531.57|1530.44|1529.94|533
1589797200000|2020-05-18 10:20:00|1530.69|1530.19|1530.94|1530.44|1531.57|1531.07|1530.32|1529.82|370
1589797500000|2020-05-18 10:25:00|1531.07|1530.57|1530.57|1530.07|1531.32|1530.82|1530.32|1529.82|477
1589797800000|2020-05-18 10:30:00|1530.44|1529.94|1529.19|1528.69|1530.57|1530.07|1529.07|1528.57|721
1589798100000|2020-05-18 10:35:00|1529.32|1528.82|1530.57|1530.07|1530.57|1530.07|1528.82|1528.32|216
1589798400000|2020-05-18 10:40:00|1530.69|1530.19|1528.82|1528.32|1530.82|1530.32|1528.82|1528.32|437
1589798700000|2020-05-18 10:45:00|1528.94|1528.44|1528.82|1528.32|1529.32|1528.82|1528.07|1527.57|348
1589799000000|2020-05-18 10:50:00|1528.69|1528.19|1528.82|1528.32|1529.07|1528.57|1527.69|1527.19|214
1589799300000|2020-05-18 10:55:00|1528.94|1528.44|1530.32|1529.82|1530.57|1530.07|1528.57|1528.07|371
1589799600000|2020-05-18 11:00:00|1530.57|1530.07|1529.44|1528.94|1531.57|1531.07|1528.82|1528.32|613
1589799900000|2020-05-18 11:05:00|1529.32|1528.82|1529.07|1528.57|1529.82|1529.32|1528.69|1528.19|456
1589800200000|2020-05-18 11:10:00|1529.32|1528.82|1529.69|1529.19|1530.07|1529.57|1528.19|1527.69|537
1589800500000|2020-05-18 11:15:00|1529.57|1529.07|1530.07|1529.57|1530.32|1529.82|1529.32|1528.82|245
1589800800000|2020-05-18 11:20:00|1529.94|1529.44|1529.07|1528.57|1530.07|1529.57|1528.82|1528.32|403
1589801100000|2020-05-18 11:25:00|1529.19|1528.69|1529.07|1528.57|1529.57|1529.07|1528.19|1527.69|408
1589801400000|2020-05-18 11:30:00|1529.19|1528.69|1528.32|1527.82|1529.69|1529.19|1528.32|1527.82|521
1589801700000|2020-05-18 11:35:00|1528.44|1527.94|1530.07|1529.57|1530.32|1529.82|1528.32|1527.82|367
1589802000000|2020-05-18 11:40:00|1530.3|1529.8|1532.05|1531.55|1532.8|1532.3|1530.17|1529.67|944
1589802300000|2020-05-18 11:45:00|1532.3|1531.8|1534.3|1533.8|1535.05|1534.55|1532.05|1531.55|1241
1589802600000|2020-05-18 11:50:00|1534.17|1533.67|1534.55|1534.05|1535.8|1535.3|1533.55|1533.05|1559
1589802900000|2020-05-18 11:55:00|1534.42|1533.92|1536.05|1535.55|1536.05|1535.55|1534.05|1533.55|1153
1589803200000|2020-05-18 12:00:00|1535.8|1535.3|1535.55|1535.05|1536.8|1536.3|1535.55|1535.05|658
1589803500000|2020-05-18 12:05:00|1535.8|1535.3|1536.05|1535.55|1536.55|1536.05|1535.67|1535.17|480
1589803800000|2020-05-18 12:10:00|1536.3|1535.8|1539.3|1538.8|1539.42|1538.92|1536.3|1535.8|1264
1589804100000|2020-05-18 12:15:00|1539.42|1538.92|1539.05|1538.55|1539.8|1539.3|1538.3|1537.8|697
1589804400000|2020-05-18 12:20:00|1538.92|1538.42|1538.8|1538.3|1539.05|1538.55|1537.3|1536.8|449
1589804700000|2020-05-18 12:25:00|1538.67|1538.17|1541.3|1540.8|1542.8|1542.3|1538.55|1538.05|2171
1589805000000|2020-05-18 12:30:00|1541.42|1540.92|1540.55|1540.05|1541.8|1541.3|1540.05|1539.55|623
1589805300000|2020-05-18 12:35:00|1540.67|1540.17|1539.3|1538.8|1540.8|1540.3|1539.3|1538.8|463
1589805600000|2020-05-18 12:40:00|1539.42|1538.92|1539.92|1539.42|1540.42|1539.92|1539.05|1538.55|501
1589805900000|2020-05-18 12:45:00|1539.8|1539.3|1538.17|1537.67|1540.3|1539.8|1537.8|1537.3|575
1589806200000|2020-05-18 12:50:00|1538.05|1537.55|1537.8|1537.3|1538.42|1537.92|1536.55|1536.05|616
1589806500000|2020-05-18 12:55:00|1537.67|1537.17|1540.55|1540.05|1540.8|1540.3|1537.67|1537.17|943
1589806800000|2020-05-18 13:00:00|1540.67|1540.17|1539.3|1538.8|1541.05|1540.55|1538.8|1538.3|771
1589807100000|2020-05-18 13:05:00|1539.55|1539.05|1538.3|1537.8|1539.55|1539.05|1538.3|1537.8|560
1589807400000|2020-05-18 13:10:00|1538.17|1537.67|1539.05|1538.55|1539.3|1538.8|1537.55|1537.05|419
1589807700000|2020-05-18 13:15:00|1539.17|1538.67|1540.05|1539.55|1541.17|1540.67|1539.05|1538.55|517
1589808000000|2020-05-18 13:20:00|1539.92|1539.42|1539.8|1539.3|1540.55|1540.05|1538.8|1538.3|478
1589808300000|2020-05-18 13:25:00|1539.92|1539.42|1540.3|1539.8|1540.55|1540.05|1538.92|1538.42|629
1589808600000|2020-05-18 13:30:00|1540.17|1539.67|1541.55|1541.05|1542.3|1541.8|1539.8|1539.3|1630
1589808900000|2020-05-18 13:35:00|1541.42|1540.92|1543.8|1543.3|1544.3|1543.8|1541.3|1540.8|1453
1589809200000|2020-05-18 13:40:00|1543.92|1543.42|1541.8|1541.3|1544.55|1544.05|1541.67|1541.17|1247
1589809500000|2020-05-18 13:45:00|1542.05|1541.55|1541.8|1541.3|1544.3|1543.8|1541.55|1541.05|912
1589809800000|2020-05-18 13:50:00|1541.92|1541.42|1540.3|1539.8|1542.55|1542.05|1540.3|1539.8|1240
1589810100000|2020-05-18 13:55:00|1540.05|1539.55|1542.92|1542.42|1543.3|1542.8|1539.8|1539.3|955
1589810400000|2020-05-18 14:00:00|1542.8|1542.3|1542.55|1542.05|1543.3|1542.8|1541.55|1541.05|1166
1589810700000|2020-05-18 14:05:00|1542.42|1541.92|1542.3|1541.8|1542.8|1542.3|1540.55|1540.05|1403
1589811000000|2020-05-18 14:10:00|1542.17|1541.67|1541.55|1541.05|1542.3|1541.8|1540.42|1539.92|1142
1589811300000|2020-05-18 14:15:00|1541.42|1540.92|1543.8|1543.3|1544.05|1543.55|1540.92|1540.42|1171
1589811600000|2020-05-18 14:20:00|1543.92|1543.42|1541.45|1540.95|1544.42|1543.92|1540.95|1540.45|883
1589811900000|2020-05-18 14:25:00|1541.58|1541.08|1540.7|1540.2|1542.45|1541.95|1540.7|1540.2|689
1589812200000|2020-05-18 14:30:00|1540.83|1540.33|1543.83|1543.33|1543.83|1543.33|1540.83|1540.33|1067
1589812500000|2020-05-18 14:35:00|1543.7|1543.2|1545.33|1544.83|1545.58|1545.08|1543.08|1542.58|1054
1589812800000|2020-05-18 14:40:00|1545.45|1544.95|1545.83|1545.33|1546.58|1546.08|1545.08|1544.58|891
1589813100000|2020-05-18 14:45:00|1546.08|1545.58|1547.08|1546.58|1547.33|1546.83|1545.83|1545.33|1429
1589813400000|2020-05-18 14:50:00|1546.95|1546.45|1546.58|1546.08|1548.45|1547.95|1546.58|1546.08|1364
1589813700000|2020-05-18 14:55:00|1546.7|1546.2|1549.08|1548.58|1549.58|1549.08|1546.7|1546.2|1019
1589814000000|2020-05-18 15:00:00|1549.2|1548.7|1549.58|1549.08|1549.83|1549.33|1548.08|1547.58|1679
1589814300000|2020-05-18 15:05:00|1549.7|1549.2|1553.33|1552.83|1553.45|1552.95|1549.58|1549.08|3060
1589814600000|2020-05-18 15:10:00|1553.2|1552.7|1556.58|1556.08|1556.58|1556.08|1552.58|1552.08|3846
1589814900000|2020-05-18 15:15:00|1556.33|1555.83|1563.58|1563.08|1563.58|1563.08|1556.08|1555.58|7014
1589815200000|2020-05-18 15:20:00|1563.45|1562.95|1566.89|1565.39|1567.33|1566.83|1561.08|1560.58|8642
1589815500000|2020-05-18 15:25:00|1566.9|1565.4|1568.18|1566.68|1571.86|1570.36|1566.89|1565.39|2149
1589815800000|2020-05-18 15:30:00|1568.31|1566.81|1567.45|1565.95|1570.33|1568.83|1565.83|1564.33|497
1589816100000|2020-05-18 15:35:00|1567.08|1565.58|1567.2|1565.7|1568.83|1567.33|1566.2|1564.7|421
1589816400000|2020-05-18 15:40:00|1567.58|1566.08|1568.58|1567.08|1569.7|1568.2|1567.2|1565.7|188
1589816700000|2020-05-18 15:45:00|1568.45|1566.95|1565.58|1564.08|1568.83|1567.33|1565.45|1563.95|72
1589817000000|2020-05-18 15:50:00|1565.45|1563.95|1565.58|1564.08|1566.83|1565.33|1565.2|1563.7|164
1589817300000|2020-05-18 15:55:00|1566.45|1564.95|1567.57|1566.07|1567.95|1566.45|1566.45|1564.95|43
1589817600000|2020-05-18 16:00:00|1567.55|1566.05|1566.95|1565.45|1568.3|1566.8|1566.42|1564.92|0
1589817900000|2020-05-18 16:05:00|1566.94|1565.44|1567.87|1566.37|1568.88|1567.38|1566.91|1565.41|0
1589818200000|2020-05-18 16:10:00|1567.86|1566.36|1567.69|1566.19|1567.89|1566.39|1566.89|1565.39|0
1589818500000|2020-05-18 16:15:00|1567.67|1566.17|1567.18|1565.68|1568.71|1567.21|1567.18|1565.68|0
1589818800000|2020-05-18 16:20:00|1567.19|1565.69|1567.25|1565.75|1568.17|1566.67|1566.76|1565.26|0
1589819100000|2020-05-18 16:25:00|1567.27|1565.77|1567.29|1565.79|1567.3|1565.8|1565.92|1564.42|0
1589819400000|2020-05-18 16:30:00|1567.3|1565.8|1566.32|1564.82|1567.72|1566.22|1566.32|1564.82|0
1589819700000|2020-05-18 16:35:00|1566.33|1564.83|1566.81|1565.31|1566.82|1565.32|1566.26|1564.76|0
1589820000000|2020-05-18 16:40:00|1566.82|1565.32|1565.75|1564.25|1567.27|1565.77|1565.25|1563.75|0
1589820300000|2020-05-18 16:45:00|1565.76|1564.26|1564.83|1563.33|1565.76|1564.26|1563.88|1562.38|0
1589820600000|2020-05-18 16:50:00|1564.85|1563.35|1564.86|1563.36|1565.81|1564.31|1564.83|1563.33|0
1589820900000|2020-05-18 16:55:00|1564.84|1563.34|1565.29|1563.79|1565.79|1564.29|1564.82|1563.32|0
1589821200000|2020-05-18 17:00:00|1565.31|1563.81|1566.8|1565.3|1566.82|1565.32|1565.26|1563.76|0
1589821500000|2020-05-18 17:05:00|1566.78|1565.28|1567.72|1566.22|1567.75|1566.25|1566.75|1565.25|0
1589821800000|2020-05-18 17:10:00|1567.73|1566.23|1570.89|1569.39|1570.89|1569.39|1567.72|1566.22|0
1589822100000|2020-05-18 17:15:00|1570.91|1569.41|1571.63|1570.13|1571.64|1570.14|1569.91|1568.41|0
1589822400000|2020-05-18 17:20:00|1571.64|1570.14|1572.7|1571.2|1572.75|1571.25|1571.14|1569.64|0
1589822700000|2020-05-18 17:25:00|1572.72|1571.22|1572.67|1571.17|1573.19|1571.69|1571.19|1569.69|0
1589823000000|2020-05-18 17:30:00|1572.66|1571.16|1572.84|1571.34|1572.9|1571.4|1571.69|1570.19|0
1589823300000|2020-05-18 17:35:00|1572.86|1571.36|1572.68|1571.18|1573.35|1571.85|1572.19|1570.69|0
1589823600000|2020-05-18 17:40:00|1572.67|1571.17|1572.9|1571.4|1573.42|1571.92|1572.07|1570.57|0
1589823900000|2020-05-18 17:45:00|1572.92|1571.42|1573.92|1572.42|1574.45|1572.95|1572.89|1571.39|0
1589824200000|2020-05-18 17:50:00|1573.91|1572.41|1573.23|1571.73|1573.94|1572.44|1572.21|1570.71|0
1589824500000|2020-05-18 17:55:00|1573.21|1571.71|1573.23|1571.73|1573.27|1571.77|1571.85|1570.35|0
1589824800000|2020-05-18 18:00:00|1573.1|1571.6|1574.31|1572.81|1574.79|1573.29|1572.75|1571.25|0
1589825100000|2020-05-18 18:05:00|1574.32|1572.82|1573.76|1572.26|1574.76|1573.26|1572.94|1571.44|0
1589825400000|2020-05-18 18:10:00|1573.74|1572.24|1573.76|1572.26|1573.8|1572.3|1572.8|1571.3|0
1589825700000|2020-05-18 18:15:00|1573.77|1572.27|1572.73|1571.23|1573.79|1572.29|1572.27|1570.77|0
1589826000000|2020-05-18 18:20:00|1572.75|1571.25|1572.29|1570.79|1573.27|1571.77|1572.25|1570.75|0
1589826300000|2020-05-18 18:25:00|1572.3|1570.8|1573.27|1571.77|1573.75|1572.25|1572.26|1570.76|0
1589826600000|2020-05-18 18:30:00|1573.26|1571.76|1574.65|1573.15|1574.66|1573.16|1573.24|1571.74|0
1589826900000|2020-05-18 18:35:00|1574.66|1573.16|1574.73|1573.23|1574.73|1573.23|1573.71|1572.21|0
1589827200000|2020-05-18 18:40:00|1574.74|1573.24|1575.34|1573.84|1575.78|1574.28|1574.23|1572.73|0
1589827500000|2020-05-18 18:45:00|1575.33|1573.83|1573.9|1572.4|1575.77|1574.27|1573.87|1572.37|0
1589827800000|2020-05-18 18:50:00|1573.88|1572.38|1573.68|1572.18|1574.37|1572.87|1572.64|1571.14|0
1589828100000|2020-05-18 18:55:00|1573.67|1572.17|1573.95|1572.45|1574.45|1572.95|1573.19|1571.69|0
1589828400000|2020-05-18 19:00:00|1573.93|1572.43|1574.51|1573.01|1574.97|1573.47|1573.93|1572.43|0
1589828700000|2020-05-18 19:05:00|1574.49|1572.99|1574.21|1572.71|1574.83|1573.33|1573.45|1571.95|0
1589829000000|2020-05-18 19:10:00|1574.2|1572.7|1574.15|1572.65|1574.21|1572.71|1573.1|1571.6|0
1589829300000|2020-05-18 19:15:00|1574.17|1572.67|1573.79|1572.29|1574.27|1572.77|1573.22|1571.72|0
1589829600000|2020-05-18 19:20:00|1573.77|1572.27|1574.01|1572.51|1575.03|1573.53|1573.76|1572.26|0
1589829900000|2020-05-18 19:25:00|1574.08|1572.58|1575.26|1573.76|1575.47|1573.97|1573.99|1572.49|0
1589830200000|2020-05-18 19:30:00|1575.28|1573.78|1576.46|1574.96|1576.5|1575|1575.25|1573.75|0
1589830500000|2020-05-18 19:35:00|1576.45|1574.95|1576.9|1575.4|1577.17|1575.67|1576|1574.5|0
1589830800000|2020-05-18 19:40:00|1576.91|1575.41|1576.93|1575.43|1577.42|1575.92|1576.47|1574.97|0
1589831100000|2020-05-18 19:45:00|1576.95|1575.45|1576.99|1575.49|1577.5|1576|1575.96|1574.46|0
1589831400000|2020-05-18 19:50:00|1577.01|1575.51|1574.89|1573.39|1577.49|1575.99|1573.83|1572.33|0
1589831700000|2020-05-18 19:55:00|1574.91|1573.41|1570.11|1568.61|1574.94|1573.44|1569.81|1568.31|0
1589832000000|2020-05-18 20:00:00|1569.62|1568.12|1569.04|1567.54|1570.83|1569.33|1568.09|1566.59|0
1589832300000|2020-05-18 20:05:00|1569.03|1567.53|1571.05|1569.55|1571.25|1569.75|1568.94|1567.44|0
1589832600000|2020-05-18 20:10:00|1571.03|1569.53|1570.39|1568.89|1571.45|1569.95|1570.26|1568.76|0
1589832900000|2020-05-18 20:15:00|1570.43|1568.93|1570.58|1569.08|1570.58|1569.08|1570.31|1568.81|0
1589833200000|2020-05-18 20:20:00|1570.54|1569.04|1570.54|1569.04|1570.66|1569.16|1570.5|1569|0
1589833500000|2020-05-18 20:25:00|1570.58|1569.08|1570.59|1569.09|1570.7|1569.2|1570.47|1568.97|0
1589833800000|2020-05-18 20:30:00|1570.67|1569.17|1568.42|1566.92|1570.75|1569.25|1568.29|1566.79|0
1589834100000|2020-05-18 20:35:00|1568.44|1566.94|1568.89|1567.39|1569.43|1567.93|1567.98|1566.48|0
1589834400000|2020-05-18 20:40:00|1568.91|1567.41|1569.22|1567.72|1569.33|1567.83|1568.69|1567.19|0
1589834700000|2020-05-18 20:45:00|1569.24|1567.74|1569.12|1567.62|1569.67|1568.17|1568.88|1567.38|0
1589835000000|2020-05-18 20:50:00|1569.14|1567.64|1569.69|1568.19|1569.71|1568.21|1568.72|1567.22|0
1589835300000|2020-05-18 20:55:00|1569.61|1568.11|1568.42|1566.92|1570.05|1568.55|1568.36|1566.86|0
1589835600000|2020-05-18 21:00:00|1568.46|1566.96|1568.7|1567.2|1568.74|1567.24|1568.46|1566.96|0
1589835900000|2020-05-18 21:05:00|1568.62|1567.12|1568.71|1567.21|1568.71|1567.21|1568.54|1567.04|0
1589836200000|2020-05-18 21:10:00|1568.67|1567.17|1568.54|1567.04|1568.71|1567.21|1568.51|1567.01|0
1589836500000|2020-05-18 21:15:00|1568.5|1567|1568.54|1567.04|1568.58|1567.08|1568.5|1567|0
1589836800000|2020-05-18 21:20:00|1568.56|1567.06|1568.73|1567.23|1568.73|1567.23|1568.52|1567.02|0
1589837100000|2020-05-18 21:25:00|1568.77|1567.27|1568.77|1567.27|1568.81|1567.31|1568.65|1567.15|0
1589837400000|2020-05-18 21:30:00|1568.73|1567.23|1568.81|1567.31|1568.81|1567.31|1568.65|1567.15|0
1589837700000|2020-05-18 21:35:00|1568.89|1567.39|1568.93|1567.43|1569.09|1567.59|1568.81|1567.31|0
1589838000000|2020-05-18 21:40:00|1568.91|1567.41|1569.07|1567.57|1569.19|1567.69|1568.89|1567.39|0
1589838300000|2020-05-18 21:45:00|1568.91|1567.41|1569.18|1567.68|1569.18|1567.68|1568.83|1567.33|0
1589838600000|2020-05-18 21:50:00|1569.14|1567.64|1568.94|1567.44|1569.18|1567.68|1568.94|1567.44|0
1589838900000|2020-05-18 21:55:00|1568.78|1567.28|1568.99|1567.49|1568.99|1567.49|1568.64|1567.14|0
1589839200000|2020-05-18 22:00:00|1569.09|1567.59|1570.07|1568.57|1570.07|1568.57|1567.31|1565.81|0
1589839500000|2020-05-18 22:05:00|1570.09|1568.59|1570.07|1568.57|1570.31|1568.81|1569.52|1568.02|0
1589839800000|2020-05-18 22:10:00|1570.09|1568.59|1571.66|1570.16|1571.66|1570.16|1570.09|1568.59|0
1589840100000|2020-05-18 22:15:00|1571.68|1570.18|1572.53|1571.03|1572.53|1571.03|1571.56|1570.06|0
1589840400000|2020-05-18 22:20:00|1572.55|1571.05|1571.57|1570.07|1572.77|1571.27|1571.29|1569.79|0
1589840700000|2020-05-18 22:25:00|1571.59|1570.09|1570.89|1569.39|1571.88|1570.38|1570.35|1568.85|0
1589841000000|2020-05-18 22:30:00|1570.87|1569.37|1571.67|1570.17|1571.98|1570.48|1570.79|1569.29|0
1589841300000|2020-05-18 22:35:00|1571.69|1570.19|1572.52|1571.02|1573.1|1571.6|1571.69|1570.19|0
1589841600000|2020-05-18 22:40:00|1572.54|1571.04|1572.52|1571.02|1572.66|1571.16|1572.32|1570.82|0
1589841900000|2020-05-18 22:45:00|1572.5|1571|1573.3|1571.8|1573.3|1571.8|1572.42|1570.92|0
1589842200000|2020-05-18 22:50:00|1573.31|1571.81|1573.08|1571.58|1573.66|1572.16|1572.83|1571.33|0
1589842500000|2020-05-18 22:55:00|1573.07|1571.57|1572.83|1571.33|1573.22|1571.72|1572.83|1571.33|0
1589842800000|2020-05-18 23:00:00|1572.85|1571.35|1572.82|1571.32|1573.03|1571.53|1572.72|1571.22|0
1589843100000|2020-05-18 23:05:00|1572.81|1571.31|1572.39|1570.89|1572.93|1571.43|1572.39|1570.89|0
1589843400000|2020-05-18 23:10:00|1572.4|1570.9|1572.37|1570.87|1572.83|1571.33|1572.27|1570.77|0
1589843700000|2020-05-18 23:15:00|1572.35|1570.85|1572.29|1570.79|1572.88|1571.38|1572.27|1570.77|0
1589844000000|2020-05-18 23:20:00|1572.27|1570.77|1572.09|1570.59|1572.39|1570.89|1571.75|1570.25|0
1589844300000|2020-05-18 23:25:00|1572.08|1570.58|1571.85|1570.35|1572.09|1570.59|1571.3|1569.8|0
1589844600000|2020-05-18 23:30:00|1571.83|1570.33|1570.32|1568.82|1571.83|1570.33|1569.88|1568.38|0
1589844900000|2020-05-18 23:35:00|1570.33|1568.83|1570.96|1569.46|1571.54|1570.04|1570.32|1568.82|0
1589845200000|2020-05-18 23:40:00|1570.98|1569.48|1571.85|1570.35|1572.29|1570.79|1570.98|1569.48|0
1589845500000|2020-05-18 23:45:00|1571.87|1570.37|1570.51|1569.01|1572.09|1570.59|1569.76|1568.26|0
1589845800000|2020-05-18 23:50:00|1570.49|1568.99|1570.51|1569.01|1570.66|1569.16|1569.87|1568.37|0
1589846100000|2020-05-18 23:55:00|1570.53|1569.03|1571.88|1570.38|1572.14|1570.64|1570.53|1569.03|0
1589846400000|2020-05-19 00:00:00|1571.87|1570.37|1571.39|1569.89|1572.28|1570.78|1570.85|1569.35|0
1589846700000|2020-05-19 00:05:00|1571.41|1569.91|1571.69|1570.19|1572.48|1570.98|1571.39|1569.89|0
1589847000000|2020-05-19 00:10:00|1571.67|1570.17|1571.98|1570.48|1572.68|1571.18|1571.54|1570.04|0
1589847300000|2020-05-19 00:15:00|1571.99|1570.49|1570.01|1568.51|1573.56|1572.06|1569.99|1568.49|0
1589847600000|2020-05-19 00:20:00|1569.99|1568.49|1569.14|1567.64|1570.53|1569.03|1569.12|1567.62|0
1589847900000|2020-05-19 00:25:00|1569.15|1567.65|1569.66|1568.16|1570.62|1569.12|1569.15|1567.65|0
1589848200000|2020-05-19 00:30:00|1569.65|1568.15|1567.44|1565.94|1570.14|1568.64|1567.4|1565.9|0
1589848500000|2020-05-19 00:35:00|1567.41|1565.91|1567.5|1566|1568.01|1566.51|1566.98|1565.48|0
1589848800000|2020-05-19 00:40:00|1567.49|1565.99|1568.5|1567|1568.99|1567.49|1567.07|1565.57|0
1589849100000|2020-05-19 00:45:00|1568.06|1566.56|1568.48|1566.98|1569.47|1567.97|1568.03|1566.53|0
1589849400000|2020-05-19 00:50:00|1568.47|1566.97|1569.05|1567.55|1570.04|1568.54|1568.47|1566.97|0
1589849700000|2020-05-19 00:55:00|1569.04|1567.54|1568.61|1567.11|1569.56|1568.06|1568.61|1567.11|0
1589850000000|2020-05-19 01:00:00|1568.62|1567.12|1567.11|1565.61|1568.62|1567.12|1567.11|1565.61|0
1589850300000|2020-05-19 01:05:00|1567.1|1565.6|1567.32|1565.82|1567.63|1566.13|1567.08|1565.58|0
1589850600000|2020-05-19 01:10:00|1567.26|1565.76|1566.58|1565.08|1567.26|1565.76|1565.61|1564.11|0
1589850900000|2020-05-19 01:15:00|1566.61|1565.11|1567.55|1566.05|1568.06|1566.56|1566.56|1565.06|0
1589851200000|2020-05-19 01:20:00|1567.56|1566.06|1567.85|1566.35|1568.93|1567.43|1567.56|1566.06|0
1589851500000|2020-05-19 01:25:00|1567.78|1566.28|1568.41|1566.91|1568.44|1566.94|1567.43|1565.93|0
1589851800000|2020-05-19 01:30:00|1568.39|1566.89|1568.33|1566.83|1569.43|1567.93|1567.85|1566.35|0
1589852100000|2020-05-19 01:35:00|1568.32|1566.82|1566|1564.5|1568.81|1567.31|1565.94|1564.44|0
1589852400000|2020-05-19 01:40:00|1566.01|1564.51|1567.32|1565.82|1567.34|1565.84|1565.53|1564.03|0
1589852700000|2020-05-19 01:45:00|1567.31|1565.81|1566.39|1564.89|1568.29|1566.79|1566.36|1564.86|0
1589853000000|2020-05-19 01:50:00|1566.38|1564.88|1566.92|1565.42|1567.34|1565.84|1565.92|1564.42|0
1589853300000|2020-05-19 01:55:00|1566.9|1565.4|1565.07|1563.57|1567.37|1565.87|1565.05|1563.55|0
1589853600000|2020-05-19 02:00:00|1565.1|1563.6|1564.84|1563.34|1565.53|1564.03|1564.55|1563.05|0
1589853900000|2020-05-19 02:05:00|1564.83|1563.33|1565.2|1563.7|1565.64|1564.14|1564.6|1563.1|0
1589854200000|2020-05-19 02:10:00|1565.34|1563.84|1565.64|1564.14|1565.67|1564.17|1564.69|1563.19|0
1589854500000|2020-05-19 02:15:00|1565.63|1564.13|1566.1|1564.6|1566.15|1564.65|1565.2|1563.7|0
1589854800000|2020-05-19 02:20:00|1565.67|1564.17|1566.15|1564.65|1566.63|1565.13|1565.16|1563.66|0
1589855100000|2020-05-19 02:25:00|1566.13|1564.63|1567.08|1565.58|1567.58|1566.08|1566.11|1564.61|0
1589855400000|2020-05-19 02:30:00|1567.1|1565.6|1567.04|1565.54|1567.56|1566.06|1566.54|1565.04|0
1589855700000|2020-05-19 02:35:00|1567.05|1565.55|1567.02|1565.52|1567.07|1565.57|1566.01|1564.51|0
1589856000000|2020-05-19 02:40:00|1567.01|1565.51|1566.03|1564.53|1567.04|1565.54|1566|1564.5|0
1589856300000|2020-05-19 02:45:00|1566.01|1564.51|1565.53|1564.03|1566.51|1565.01|1565.5|1564|0
1589856600000|2020-05-19 02:50:00|1565.52|1564.02|1566.04|1564.54|1566.06|1564.56|1565.49|1563.99|0
1589856900000|2020-05-19 02:55:00|1566.03|1564.53|1566.06|1564.56|1566.56|1565.06|1566.01|1564.51|0
1589857200000|2020-05-19 03:00:00|1566.09|1564.59|1564.53|1563.03|1566.1|1564.6|1564|1562.5|0
1589857500000|2020-05-19 03:05:00|1564.52|1563.02|1562.91|1561.41|1564.53|1563.03|1562.9|1561.4|0
1589857800000|2020-05-19 03:10:00|1562.9|1561.4|1562.42|1560.92|1562.92|1561.42|1562.42|1560.92|0
1589858100000|2020-05-19 03:15:00|1562.43|1560.93|1562.41|1560.91|1562.91|1561.41|1561.93|1560.43|0
1589858400000|2020-05-19 03:20:00|1562.4|1560.9|1563.32|1561.82|1563.32|1561.82|1561.96|1560.46|0
1589858700000|2020-05-19 03:25:00|1563.33|1561.83|1563.36|1561.86|1563.83|1562.33|1562.85|1561.35|0
1589859000000|2020-05-19 03:30:00|1563.38|1561.88|1564.2|1562.7|1564.22|1562.72|1562.84|1561.34|0
1589859300000|2020-05-19 03:35:00|1564.21|1562.71|1564.7|1563.2|1564.71|1563.21|1563.75|1562.25|0
1589859600000|2020-05-19 03:40:00|1564.71|1563.21|1564.7|1563.2|1565.18|1563.68|1564.68|1563.18|0
1589859900000|2020-05-19 03:45:00|1564.69|1563.19|1565.45|1563.95|1565.48|1563.98|1564.22|1562.72|0
1589860200000|2020-05-19 03:50:00|1565.47|1563.97|1565.47|1563.97|1565.98|1564.48|1565.45|1563.95|0
1589860500000|2020-05-19 03:55:00|1565.45|1563.95|1565.97|1564.47|1566.43|1564.93|1564.98|1563.48|0
1589860800000|2020-05-19 04:00:00|1566|1564.5|1568.85|1567.35|1569.42|1567.92|1565.99|1564.49|0
1589861100000|2020-05-19 04:05:00|1568.86|1567.36|1570.26|1568.76|1571.18|1569.68|1568.86|1567.36|0
1589861400000|2020-05-19 04:10:00|1570.4|1568.9|1571.49|1569.99|1571.52|1570.02|1570.2|1568.7|0
1589861700000|2020-05-19 04:15:00|1571.76|1570.26|1572.31|1570.81|1572.38|1570.88|1570.91|1569.41|0
1589862000000|2020-05-19 04:20:00|1572.33|1570.83|1570.88|1569.38|1572.75|1571.25|1570.88|1569.38|0
1589862300000|2020-05-19 04:25:00|1570.9|1569.4|1570.87|1569.37|1571.37|1569.87|1570.84|1569.34|0
1589862600000|2020-05-19 04:30:00|1570.9|1569.4|1570.98|1569.48|1571.48|1569.98|1570.9|1569.4|0
1589862900000|2020-05-19 04:35:00|1571.01|1569.51|1571.48|1569.98|1571.48|1569.98|1570.98|1569.48|0
1589863200000|2020-05-19 04:40:00|1571.47|1569.97|1571.42|1569.92|1571.5|1570|1570.92|1569.42|0
1589863500000|2020-05-19 04:45:00|1571.41|1569.91|1573.94|1572.44|1573.94|1572.44|1571.41|1569.91|0
1589863800000|2020-05-19 04:50:00|1573.92|1572.42|1574.36|1572.86|1574.79|1573.29|1572.97|1571.47|0
1589864100000|2020-05-19 04:55:00|1574.37|1572.87|1574.33|1572.83|1574.82|1573.32|1573.86|1572.36|0
1589864400000|2020-05-19 05:00:00|1574.32|1572.82|1572.85|1571.35|1574.82|1573.32|1572.6|1571.1|0
1589864700000|2020-05-19 05:05:00|1572.86|1571.36|1572.01|1570.51|1572.91|1571.41|1572|1570.5|0
1589865000000|2020-05-19 05:10:00|1572.03|1570.53|1572.52|1571.02|1572.97|1571.47|1571.98|1570.48|0
1589865300000|2020-05-19 05:15:00|1572.51|1571.01|1573.03|1571.53|1573.52|1572.02|1572.03|1570.53|0
1589865600000|2020-05-19 05:20:00|1573.04|1571.54|1571.59|1570.09|1573.04|1571.54|1571.13|1569.63|0
1589865900000|2020-05-19 05:25:00|1571.6|1570.1|1572.15|1570.65|1572.63|1571.13|1571.16|1569.66|0
1589866200000|2020-05-19 05:30:00|1572.16|1570.66|1571.04|1569.54|1572.25|1570.75|1570.56|1569.06|0
1589866500000|2020-05-19 05:35:00|1571.03|1569.53|1571.9|1570.4|1572.35|1570.85|1570.97|1569.47|0
1589866800000|2020-05-19 05:40:00|1571.91|1570.41|1572.62|1571.12|1572.62|1571.12|1570.94|1569.44|0
1589867100000|2020-05-19 05:45:00|1572.61|1571.11|1571.55|1570.05|1572.62|1571.12|1571.07|1569.57|0
1589867400000|2020-05-19 05:50:00|1571.53|1570.03|1571.33|1569.83|1571.8|1570.3|1570.67|1569.17|0
1589867700000|2020-05-19 05:55:00|1571.35|1569.85|1571.34|1569.84|1571.87|1570.37|1571.32|1569.82|0
1589868000000|2020-05-19 06:00:00|1571.33|1569.83|1571.05|1569.55|1572.95|1571.45|1568.13|1566.63|0
1589868300000|2020-05-19 06:05:00|1571.04|1569.54|1570.65|1569.15|1572.53|1571.03|1569.65|1568.15|0
1589868600000|2020-05-19 06:10:00|1570.63|1569.13|1572.16|1570.66|1572.64|1571.14|1570.63|1569.13|0
1589868900000|2020-05-19 06:15:00|1572.15|1570.65|1574.41|1572.91|1574.87|1573.37|1571.67|1570.17|0
1589869200000|2020-05-19 06:20:00|1574.4|1572.9|1576.24|1574.74|1576.69|1575.19|1574.38|1572.88|0
1589869500000|2020-05-19 06:25:00|1576.22|1574.72|1579.35|1577.85|1581.15|1579.65|1576.22|1574.72|0
1589869800000|2020-05-19 06:30:00|1579.34|1577.84|1579.95|1578.45|1579.95|1578.45|1576.83|1575.33|77
1589870100000|2020-05-19 06:35:00|1580.2|1578.7|1581.45|1579.95|1581.83|1580.33|1579.2|1577.7|89
1589870400000|2020-05-19 06:40:00|1581.83|1580.33|1580.58|1579.08|1582.83|1581.33|1580.2|1578.7|14
1589870700000|2020-05-19 06:45:00|1580.7|1579.2|1582.2|1580.7|1582.2|1580.7|1580.08|1578.58|49
1589871000000|2020-05-19 06:50:00|1582.33|1580.83|1583.83|1582.33|1584.95|1583.45|1582.33|1580.83|39
1589871300000|2020-05-19 06:55:00|1584.21|1582.71|1584.99|1583.49|1588.11|1586.61|1583.71|1582.21|0
1589871600000|2020-05-19 07:00:00|1584.85|1583.35|1573.08|1572.58|1584.96|1583.46|1572.08|1571.58|6686
1589871900000|2020-05-19 07:05:00|1573.33|1572.83|1566.95|1566.45|1573.33|1572.83|1565.58|1565.08|4379
1589872200000|2020-05-19 07:10:00|1566.83|1566.33|1568.45|1567.95|1571.08|1570.58|1565.58|1565.08|6508
1589872500000|2020-05-19 07:15:00|1568.58|1568.08|1568.58|1568.08|1571.2|1570.7|1567.33|1566.83|3613
1589872800000|2020-05-19 07:20:00|1568.45|1567.95|1562.33|1561.83|1568.83|1568.33|1562.2|1561.7|3044
1589873100000|2020-05-19 07:25:00|1562.45|1561.95|1560.33|1559.83|1563.95|1563.45|1559.33|1558.83|2735
1589873400000|2020-05-19 07:30:00|1560.2|1559.7|1555.7|1555.2|1560.2|1559.7|1555.08|1554.58|4179
1589873700000|2020-05-19 07:35:00|1555.58|1555.08|1559.58|1559.08|1559.83|1559.33|1554.95|1554.45|2951
1589874000000|2020-05-19 07:40:00|1559.45|1558.95|1557.83|1557.33|1559.58|1559.08|1556.08|1555.58|2469
1589874300000|2020-05-19 07:45:00|1557.7|1557.2|1558.58|1558.08|1558.58|1558.08|1556.08|1555.58|2654
1589874600000|2020-05-19 07:50:00|1558.7|1558.2|1554.33|1553.83|1559.58|1559.08|1554.2|1553.7|2258
1589874900000|2020-05-19 07:55:00|1554.45|1553.95|1555.83|1555.33|1556.83|1556.33|1554.2|1553.7|1569
1589875200000|2020-05-19 08:00:00|1556.08|1555.58|1554.33|1553.83|1558.08|1557.58|1554.33|1553.83|2510
1589875500000|2020-05-19 08:05:00|1554.45|1553.95|1553.08|1552.58|1555.08|1554.58|1550.33|1549.83|4103
1589875800000|2020-05-19 08:10:00|1552.95|1552.45|1551.58|1551.08|1553.08|1552.58|1550.2|1549.7|2651
1589876100000|2020-05-19 08:15:00|1551.45|1550.95|1555.2|1554.7|1555.33|1554.83|1550.83|1550.33|1145
1589876400000|2020-05-19 08:20:00|1555.08|1554.58|1550.93|1550.43|1555.45|1554.95|1550.48|1549.98|1660
1589876700000|2020-05-19 08:25:00|1550.8|1550.3|1550.63|1550.13|1551.75|1551.25|1549.63|1549.13|1725
1589877000000|2020-05-19 08:30:00|1550.5|1550|1551.63|1551.13|1553.13|1552.63|1550.38|1549.88|959
1589877300000|2020-05-19 08:35:00|1551.75|1551.25|1551.88|1551.38|1553.5|1553|1549.5|1549|1429
1589877600000|2020-05-19 08:40:00|1552|1551.5|1555.88|1555.38|1557|1556.5|1551.88|1551.38|1361
1589877900000|2020-05-19 08:45:00|1556|1555.5|1556.38|1555.88|1557.5|1557|1555.38|1554.88|1128
1589878200000|2020-05-19 08:50:00|1556.25|1555.75|1554.88|1554.38|1556.75|1556.25|1554.38|1553.88|1022
1589878500000|2020-05-19 08:55:00|1555|1554.5|1556.13|1555.63|1556.38|1555.88|1554.38|1553.88|670
1589878800000|2020-05-19 09:00:00|1555.88|1555.38|1556.13|1555.63|1557.75|1557.25|1555.13|1554.63|1258
1589879100000|2020-05-19 09:05:00|1556|1555.5|1553.63|1553.13|1556.13|1555.63|1553.13|1552.63|1162
1589879400000|2020-05-19 09:10:00|1553.5|1553|1553.75|1553.25|1555.13|1554.63|1552.25|1551.75|983
1589879700000|2020-05-19 09:15:00|1553.63|1553.13|1552.13|1551.63|1554.13|1553.63|1551.88|1551.38|1241
1589880000000|2020-05-19 09:20:00|1552.25|1551.75|1547.13|1546.63|1552.25|1551.75|1547|1546.5|1878
1589880300000|2020-05-19 09:25:00|1547|1546.5|1548.38|1547.88|1548.38|1547.88|1545.88|1545.38|1105
1589880600000|2020-05-19 09:30:00|1548.5|1548|1550.63|1550.13|1550.88|1550.38|1547.38|1546.88|1563
1589880900000|2020-05-19 09:35:00|1550.75|1550.25|1551.13|1550.63|1551.63|1551.13|1550.25|1549.75|938
1589881200000|2020-05-19 09:40:00|1551.25|1550.75|1552.88|1552.38|1553.5|1553|1550.88|1550.38|811
1589881500000|2020-05-19 09:45:00|1553|1552.5|1551.13|1550.63|1553.38|1552.88|1550.63|1550.13|1674
1589881800000|2020-05-19 09:50:00|1551.38|1550.88|1553.13|1552.63|1553.13|1552.63|1550.63|1550.13|658
1589882100000|2020-05-19 09:55:00|1553|1552.5|1551.75|1551.25|1553.25|1552.75|1551.25|1550.75|890
1589882400000|2020-05-19 10:00:00|1551.88|1551.38|1549.63|1549.13|1551.88|1551.38|1548.13|1547.63|1176
1589882700000|2020-05-19 10:05:00|1549.5|1549|1549.88|1549.38|1550.13|1549.63|1548.88|1548.38|672
1589883000000|2020-05-19 10:10:00|1549.75|1549.25|1549|1548.5|1550.63|1550.13|1548.88|1548.38|1155
1589883300000|2020-05-19 10:15:00|1548.88|1548.38|1548.88|1548.38|1550.63|1550.13|1547.75|1547.25|780
1589883600000|2020-05-19 10:20:00|1549|1548.5|1546.13|1545.63|1549.63|1549.13|1545.88|1545.38|1185
1589883900000|2020-05-19 10:25:00|1546.25|1545.75|1547.63|1547.13|1547.88|1547.38|1545.63|1545.13|739
1589884200000|2020-05-19 10:30:00|1547.5|1547|1546.25|1545.75|1547.5|1547|1545.75|1545.25|774
1589884500000|2020-05-19 10:35:00|1546.13|1545.63|1546.5|1546|1547.75|1547.25|1544.88|1544.38|972
1589884800000|2020-05-19 10:40:00|1546.38|1545.88|1548.38|1547.88|1549|1548.5|1546.13|1545.63|778
1589885100000|2020-05-19 10:45:00|1548.5|1548|1548.88|1548.38|1549.38|1548.88|1548.13|1547.63|700
1589885400000|2020-05-19 10:50:00|1549.13|1548.63|1548.63|1548.13|1549.38|1548.88|1548.38|1547.88|584
1589885700000|2020-05-19 10:55:00|1548.38|1547.88|1549.75|1549.25|1550.38|1549.88|1547.88|1547.38|1060
1589886000000|2020-05-19 11:00:00|1549.63|1549.13|1551.13|1550.63|1551.13|1550.63|1548.5|1548|699
1589886300000|2020-05-19 11:05:00|1550.88|1550.38|1550.88|1550.38|1551.13|1550.63|1549.75|1549.25|716
1589886600000|2020-05-19 11:10:00|1551|1550.5|1552.5|1552|1552.63|1552.13|1551|1550.5|737
1589886900000|2020-05-19 11:15:00|1552.38|1551.88|1554.13|1553.63|1555.38|1554.88|1552.38|1551.88|1150
1589887200000|2020-05-19 11:20:00|1554.25|1553.75|1554.88|1554.38|1555.63|1555.13|1552.38|1551.88|900
1589887500000|2020-05-19 11:25:00|1555|1554.5|1555|1554.5|1556.5|1556|1554.88|1554.38|837
1589887800000|2020-05-19 11:30:00|1554.88|1554.38|1552.88|1552.38|1555.13|1554.63|1552.5|1552|738
1589888100000|2020-05-19 11:35:00|1552.63|1552.13|1553.63|1553.13|1553.75|1553.25|1552.38|1551.88|644
1589888400000|2020-05-19 11:40:00|1553.5|1553|1555.38|1554.88|1555.88|1555.38|1553.38|1552.88|785
1589888700000|2020-05-19 11:45:00|1555.25|1554.75|1556.25|1555.75|1556.88|1556.38|1554.88|1554.38|886
1589889000000|2020-05-19 11:50:00|1556.38|1555.88|1555.13|1554.63|1556.38|1555.88|1555.13|1554.63|766
1589889300000|2020-05-19 11:55:00|1555.25|1554.75|1554.88|1554.38|1555.5|1555|1554.88|1554.38|504
1589889600000|2020-05-19 12:00:00|1555|1554.5|1554.38|1553.88|1555.38|1554.88|1553.88|1553.38|905
1589889900000|2020-05-19 12:05:00|1554.25|1553.75|1553.88|1553.38|1554.5|1554|1553.5|1553|443
1589890200000|2020-05-19 12:10:00|1554|1553.5|1553.38|1552.88|1554.25|1553.75|1552.88|1552.38|571
1589890500000|2020-05-19 12:15:00|1553.5|1553|1553.24|1552.74|1553.88|1553.38|1552.65|1552.15|545
1589890800000|2020-05-19 12:20:00|1553.36|1552.86|1552.87|1552.37|1553.9|1553.4|1552.37|1551.87|618
1589891100000|2020-05-19 12:25:00|1552.74|1552.24|1555.24|1554.74|1555.37|1554.87|1552.74|1552.24|501
1589891400000|2020-05-19 12:30:00|1555.37|1554.87|1555.87|1555.37|1556.62|1556.12|1555.37|1554.87|506
1589891700000|2020-05-19 12:35:00|1555.99|1555.49|1556.99|1556.49|1557.49|1556.99|1555.87|1555.37|430
1589892000000|2020-05-19 12:40:00|1557.12|1556.62|1557.87|1557.37|1558.12|1557.62|1556.62|1556.12|599
1589892300000|2020-05-19 12:45:00|1557.74|1557.24|1557.37|1556.87|1558.87|1558.37|1557.24|1556.74|882
1589892600000|2020-05-19 12:50:00|1557.49|1556.99|1556.62|1556.12|1557.62|1557.12|1556.12|1555.62|596
1589892900000|2020-05-19 12:55:00|1556.74|1556.24|1556.74|1556.24|1558.37|1557.87|1556.49|1555.99|862
1589893200000|2020-05-19 13:00:00|1556.62|1556.12|1554.62|1554.12|1557.37|1556.87|1554.62|1554.12|714
1589893500000|2020-05-19 13:05:00|1554.37|1553.87|1555.37|1554.87|1556.12|1555.62|1552.87|1552.37|640
1589893800000|2020-05-19 13:10:00|1555.49|1554.99|1554.37|1553.87|1555.49|1554.99|1553.87|1553.37|390
1589894100000|2020-05-19 13:15:00|1554.24|1553.74|1554.87|1554.37|1555.37|1554.87|1554.24|1553.74|399
1589894400000|2020-05-19 13:20:00|1554.62|1554.12|1554.74|1554.24|1555.49|1554.99|1554.37|1553.87|471
1589894700000|2020-05-19 13:25:00|1554.62|1554.12|1552.24|1551.74|1555.87|1555.37|1551.62|1551.12|1188
1589895000000|2020-05-19 13:30:00|1552.12|1551.62|1550.24|1549.74|1552.87|1552.37|1550.12|1549.62|1757
1589895300000|2020-05-19 13:35:00|1550.37|1549.87|1551.12|1550.62|1552.62|1552.12|1549.74|1549.24|1046
1589895600000|2020-05-19 13:40:00|1551.24|1550.74|1552.37|1551.87|1552.87|1552.37|1550.62|1550.12|1082
1589895900000|2020-05-19 13:45:00|1552.62|1552.12|1552.49|1551.99|1552.87|1552.37|1549.37|1548.87|1459
1589896200000|2020-05-19 13:50:00|1552.62|1552.12|1556.37|1555.87|1556.74|1556.24|1552.37|1551.87|2485
1589896500000|2020-05-19 13:55:00|1556.49|1555.99|1561.49|1560.99|1562.62|1562.12|1556.12|1555.62|5091
1589896800000|2020-05-19 14:00:00|1561.37|1560.87|1558.62|1558.12|1561.74|1561.24|1557.37|1556.87|3262
1589897100000|2020-05-19 14:05:00|1558.87|1558.37|1559.12|1558.62|1560.49|1559.99|1557.87|1557.37|2656
1589897400000|2020-05-19 14:10:00|1559.24|1558.74|1556.62|1556.12|1559.87|1559.37|1556.62|1556.12|3293
1589897700000|2020-05-19 14:15:00|1556.74|1556.24|1553.87|1553.37|1557.12|1556.62|1552.87|1552.37|1353
1589898000000|2020-05-19 14:20:00|1553.74|1553.24|1555.12|1554.62|1556.37|1555.87|1553.24|1552.74|879
1589898300000|2020-05-19 14:25:00|1554.99|1554.49|1553.87|1553.37|1556.37|1555.87|1551.12|1550.62|1301
1589898600000|2020-05-19 14:30:00|1553.74|1553.24|1554.62|1554.12|1555.62|1555.12|1552.12|1551.62|1241
1589898900000|2020-05-19 14:35:00|1554.74|1554.24|1551.74|1551.24|1555.12|1554.62|1550.87|1550.37|1012
1589899200000|2020-05-19 14:40:00|1551.62|1551.12|1550.87|1550.37|1551.87|1551.37|1549.99|1549.49|1216
1589899500000|2020-05-19 14:45:00|1550.62|1550.12|1552.12|1551.62|1552.87|1552.37|1549.62|1549.12|1528
1589899800000|2020-05-19 14:50:00|1551.99|1551.49|1555|1554.5|1555.38|1554.88|1551.99|1551.49|1203
1589900100000|2020-05-19 14:55:00|1555.13|1554.63|1555.79|1555.29|1557.41|1556.91|1554|1553.5|2031
1589900400000|2020-05-19 15:00:00|1556.04|1555.54|1558.79|1558.29|1559.79|1559.29|1555.04|1554.54|2111
1589900700000|2020-05-19 15:05:00|1558.91|1558.41|1559.04|1558.54|1559.79|1559.29|1558.04|1557.54|1351
1589901000000|2020-05-19 15:10:00|1558.91|1558.41|1557.66|1557.16|1559.29|1558.79|1556.66|1556.16|2292
1589901300000|2020-05-19 15:15:00|1557.54|1557.04|1559.04|1558.54|1559.91|1559.41|1557.54|1557.04|1653
1589901600000|2020-05-19 15:20:00|1559.29|1558.79|1562.27|1560.77|1562.41|1561.91|1558.54|1558.04|3129
1589901900000|2020-05-19 15:25:00|1562.25|1560.75|1564.04|1562.54|1564.04|1562.54|1561.19|1559.69|885
1589902200000|2020-05-19 15:30:00|1563.81|1562.31|1558.91|1557.41|1563.82|1562.32|1558.54|1557.04|640
1589902500000|2020-05-19 15:35:00|1558.79|1557.29|1557.41|1555.91|1559.04|1557.54|1556.79|1555.29|58
1589902800000|2020-05-19 15:40:00|1557.54|1556.04|1557.66|1556.16|1559.16|1557.66|1556.66|1555.16|1716
1589903100000|2020-05-19 15:45:00|1557.54|1556.04|1557.54|1556.04|1558.54|1557.04|1557.54|1556.04|9
1589903400000|2020-05-19 15:50:00|1557.66|1556.16|1557.66|1556.16|1558.04|1556.54|1557.54|1556.04|4
1589903700000|2020-05-19 15:55:00|1557.79|1556.29|1556.33|1554.83|1557.91|1556.41|1556.33|1554.83|576
1589904000000|2020-05-19 16:00:00|1556.47|1554.97|1556.32|1554.82|1557.35|1555.85|1555.39|1553.89|0
1589904300000|2020-05-19 16:05:00|1556.34|1554.84|1558.3|1556.8|1558.75|1557.25|1555.83|1554.33|0
1589904600000|2020-05-19 16:10:00|1558.29|1556.79|1559.23|1557.73|1560.1|1558.6|1558.29|1556.79|0
1589904900000|2020-05-19 16:15:00|1559.25|1557.75|1556.23|1554.73|1559.26|1557.76|1556.19|1554.69|0
1589905200000|2020-05-19 16:20:00|1556.26|1554.76|1557.3|1555.8|1557.78|1556.28|1556.22|1554.72|0
1589905500000|2020-05-19 16:25:00|1557.31|1555.81|1556.34|1554.84|1557.76|1556.26|1556.33|1554.83|0
1589905800000|2020-05-19 16:30:00|1556.36|1554.86|1555.68|1554.18|1557.75|1556.25|1555.62|1554.12|1000
1589906100000|2020-05-19 16:35:00|1555.66|1554.16|1555.23|1553.73|1556.73|1555.23|1555.21|1553.71|0
1589906400000|2020-05-19 16:40:00|1555.21|1553.71|1556.69|1555.19|1556.69|1555.19|1555.21|1553.71|0
1589906700000|2020-05-19 16:45:00|1556.67|1555.17|1556.71|1555.21|1557.64|1556.14|1556.21|1554.71|0
1589907000000|2020-05-19 16:50:00|1556.78|1555.28|1556.2|1554.7|1557.21|1555.71|1556.2|1554.7|0
1589907300000|2020-05-19 16:55:00|1556.19|1554.69|1557.13|1555.63|1557.16|1555.66|1556.19|1554.69|0
1589907600000|2020-05-19 17:00:00|1557.12|1555.62|1556.11|1554.61|1557.19|1555.69|1556.1|1554.6|0
1589907900000|2020-05-19 17:05:00|1556.18|1554.68|1557.06|1555.56|1557.53|1556.03|1556.1|1554.6|0
1589908200000|2020-05-19 17:10:00|1557.05|1555.55|1557.56|1556.06|1557.59|1556.09|1557.03|1555.53|0
1589908500000|2020-05-19 17:15:00|1557.57|1556.07|1558.08|1556.58|1558.1|1556.6|1557.05|1555.55|0
1589908800000|2020-05-19 17:20:00|1558.07|1556.57|1557.63|1556.13|1558.12|1556.62|1557.61|1556.11|0
1589909100000|2020-05-19 17:25:00|1557.65|1556.15|1557.74|1556.24|1557.77|1556.27|1557.6|1556.1|0
1589909400000|2020-05-19 17:30:00|1557.73|1556.23|1558.75|1557.25|1558.77|1557.27|1556.76|1555.26|0
1589909700000|2020-05-19 17:35:00|1558.74|1557.24|1558.64|1557.14|1558.81|1557.31|1558.29|1556.79|0
1589910000000|2020-05-19 17:40:00|1558.65|1557.15|1559.18|1557.68|1559.18|1557.68|1558.61|1557.11|0
1589910300000|2020-05-19 17:45:00|1559.19|1557.69|1559.15|1557.65|1559.6|1558.1|1558.65|1557.15|0
1589910600000|2020-05-19 17:50:00|1559.16|1557.66|1558.19|1556.69|1559.6|1558.1|1557.71|1556.21|0
1589910900000|2020-05-19 17:55:00|1558.2|1556.7|1558.23|1556.73|1558.68|1557.18|1558.17|1556.67|0
1589911200000|2020-05-19 18:00:00|1558.22|1556.72|1557.71|1556.21|1559.15|1557.65|1556.64|1555.14|0
1589911500000|2020-05-19 18:05:00|1557.69|1556.19|1559.73|1558.23|1559.76|1558.26|1557.66|1556.16|0
1589911800000|2020-05-19 18:10:00|1559.72|1558.22|1559.26|1557.76|1559.73|1558.23|1559.22|1557.72|0
1589912100000|2020-05-19 18:15:00|1559.28|1557.78|1559.77|1558.27|1559.8|1558.3|1559.25|1557.75|0
1589912400000|2020-05-19 18:20:00|1559.75|1558.25|1559.78|1558.28|1560.28|1558.78|1559.29|1557.79|0
1589912700000|2020-05-19 18:25:00|1559.8|1558.3|1558.82|1557.32|1559.8|1558.3|1558.81|1557.31|0
1589913000000|2020-05-19 18:30:00|1558.84|1557.34|1559.32|1557.82|1559.36|1557.86|1558.33|1556.83|0
1589913300000|2020-05-19 18:35:00|1559.33|1557.83|1559.36|1557.86|1559.36|1557.86|1559.32|1557.82|0
1589913600000|2020-05-19 18:40:00|1559.38|1557.88|1559.39|1557.89|1559.83|1558.33|1558.43|1556.93|0
1589913900000|2020-05-19 18:45:00|1559.38|1557.88|1560.4|1558.9|1560.41|1558.91|1558.9|1557.4|0
1589914200000|2020-05-19 18:50:00|1560.38|1558.88|1559.08|1557.58|1560.4|1558.9|1559.08|1557.58|0
1589914500000|2020-05-19 18:55:00|1559.15|1557.65|1551.19|1549.69|1559.33|1557.83|1550.6|1549.1|0
1589914800000|2020-05-19 19:00:00|1551.2|1549.7|1552.41|1550.91|1552.94|1551.44|1550.12|1548.62|0
1589915100000|2020-05-19 19:05:00|1552.43|1550.93|1554.04|1552.54|1554.52|1553.02|1551.93|1550.43|0
1589915400000|2020-05-19 19:10:00|1554.01|1552.51|1556.18|1554.68|1557.68|1556.18|1553.49|1551.99|0
1589915700000|2020-05-19 19:15:00|1556.19|1554.69|1554.49|1552.99|1556.64|1555.14|1554.48|1552.98|0
1589916000000|2020-05-19 19:20:00|1554.56|1553.06|1553.31|1551.81|1554.99|1553.49|1552.33|1550.83|0
1589916300000|2020-05-19 19:25:00|1553.29|1551.79|1554.34|1552.84|1554.82|1553.32|1552.27|1550.77|0
1589916600000|2020-05-19 19:30:00|1554.33|1552.83|1552.21|1550.71|1554.33|1552.83|1551.67|1550.17|0
1589916900000|2020-05-19 19:35:00|1552.19|1550.69|1548.96|1547.46|1552.72|1551.22|1547.95|1546.45|0
1589917200000|2020-05-19 19:40:00|1548.93|1547.43|1548.61|1547.11|1550.58|1549.08|1548.16|1546.66|0
1589917500000|2020-05-19 19:45:00|1548.58|1547.08|1547.07|1545.57|1550.11|1548.61|1547.06|1545.56|0
1589917800000|2020-05-19 19:50:00|1546.99|1545.49|1543.17|1541.67|1547.62|1546.12|1543.12|1541.62|0
1589918100000|2020-05-19 19:55:00|1543.18|1541.68|1542.78|1541.28|1544.7|1543.2|1542.41|1540.91|0
1589918400000|2020-05-19 20:00:00|1542.8|1541.3|1544.7|1543.2|1544.7|1543.2|1542.36|1540.86|0
1589918700000|2020-05-19 20:05:00|1544.72|1543.22|1543.71|1542.21|1544.94|1543.44|1543.61|1542.11|0
1589919000000|2020-05-19 20:10:00|1543.73|1542.23|1544.38|1542.88|1545.23|1543.73|1543.71|1542.21|0
1589919300000|2020-05-19 20:15:00|1544.5|1543|1543.83|1542.33|1544.5|1543|1543.83|1542.33|0
1589919600000|2020-05-19 20:20:00|1543.75|1542.25|1543.7|1542.2|1543.83|1542.33|1543.59|1542.09|0
1589919900000|2020-05-19 20:25:00|1543.66|1542.16|1543.85|1542.35|1543.85|1542.35|1543.66|1542.16|0
1589920200000|2020-05-19 20:30:00|1543.75|1542.25|1544.06|1542.56|1544.16|1542.66|1543.23|1541.73|0
1589920500000|2020-05-19 20:35:00|1544.08|1542.58|1543.18|1541.68|1544.26|1542.76|1543.18|1541.68|0
1589920800000|2020-05-19 20:40:00|1543.2|1541.7|1543.59|1542.09|1543.81|1542.31|1543.17|1541.67|0
1589921100000|2020-05-19 20:45:00|1543.57|1542.07|1542.79|1541.29|1543.69|1542.19|1542.79|1541.29|0
1589921400000|2020-05-19 20:50:00|1542.81|1541.31|1543.87|1542.37|1543.97|1542.47|1542.79|1541.29|0
1589921700000|2020-05-19 20:55:00|1543.85|1542.35|1544.06|1542.56|1544.51|1543.01|1543.77|1542.27|0
1589922000000|2020-05-19 21:00:00|1544.02|1542.52|1544.09|1542.59|1544.1|1542.6|1544.02|1542.52|0
1589922300000|2020-05-19 21:05:00|1544.13|1542.63|1543.81|1542.31|1544.21|1542.71|1543.81|1542.31|0
1589922600000|2020-05-19 21:10:00|1543.85|1542.35|1543.69|1542.19|1543.93|1542.43|1543.61|1542.11|0
1589922900000|2020-05-19 21:15:00|1543.61|1542.11|1543.48|1541.98|1543.81|1542.31|1543.45|1541.95|0
1589923200000|2020-05-19 21:20:00|1543.44|1541.94|1543.16|1541.66|1543.48|1541.98|1543.16|1541.66|0
1589923500000|2020-05-19 21:25:00|1543.12|1541.62|1542.92|1541.42|1543.16|1541.66|1542.92|1541.42|0
1589923800000|2020-05-19 21:30:00|1543.04|1541.54|1543.12|1541.62|1543.16|1541.66|1543|1541.5|0
1589924100000|2020-05-19 21:35:00|1543.04|1541.54|1542.68|1541.18|1543.12|1541.62|1542.64|1541.14|0
1589924400000|2020-05-19 21:40:00|1542.64|1541.14|1542.66|1541.16|1542.66|1541.16|1542.52|1541.02|0
1589924700000|2020-05-19 21:45:00|1542.62|1541.12|1542.78|1541.28|1542.82|1541.32|1542.62|1541.12|0
1589925000000|2020-05-19 21:50:00|1542.74|1541.24|1542.71|1541.21|1542.9|1541.4|1542.66|1541.16|0
1589925300000|2020-05-19 21:55:00|1542.75|1541.25|1542.98|1541.48|1543.23|1541.73|1542.75|1541.25|0
1589925600000|2020-05-19 22:00:00|1542.7|1541.2|1541.87|1540.37|1543.29|1541.79|1541.33|1539.83|0
1589925900000|2020-05-19 22:05:00|1541.89|1540.39|1541.18|1539.68|1542.11|1540.61|1540.35|1538.85|0
1589926200000|2020-05-19 22:10:00|1541.16|1539.66|1542.6|1541.1|1543.24|1541.74|1540.74|1539.24|0
1589926500000|2020-05-19 22:15:00|1542.62|1541.12|1544.57|1543.07|1544.62|1543.12|1542.62|1541.12|0
1589926800000|2020-05-19 22:20:00|1544.58|1543.08|1544.19|1542.69|1544.92|1543.42|1543.74|1542.24|0
1589927100000|2020-05-19 22:25:00|1544.2|1542.7|1544.22|1542.72|1544.63|1543.13|1543.85|1542.35|0
1589927400000|2020-05-19 22:30:00|1544.24|1542.74|1542.21|1540.71|1544.57|1543.07|1542.15|1540.65|0
1589927700000|2020-05-19 22:35:00|1542.25|1540.75|1542.99|1541.49|1543.38|1541.88|1540.98|1539.48|0
1589928000000|2020-05-19 22:40:00|1543|1541.5|1544.26|1542.76|1544.36|1542.86|1542.94|1541.44|0
1589928300000|2020-05-19 22:45:00|1544.27|1542.77|1543.72|1542.22|1544.31|1542.81|1543.28|1541.78|0
1589928600000|2020-05-19 22:50:00|1543.73|1542.23|1544.36|1542.86|1544.46|1542.96|1543.28|1541.78|0
1589928900000|2020-05-19 22:55:00|1544.37|1542.87|1544.8|1543.3|1545|1543.5|1544.37|1542.87|0
1589929200000|2020-05-19 23:00:00|1544.78|1543.28|1546.3|1544.8|1546.7|1545.2|1544.66|1543.16|0
1589929500000|2020-05-19 23:05:00|1546.31|1544.81|1547.04|1545.54|1547.14|1545.64|1546.3|1544.8|0
1589929800000|2020-05-19 23:10:00|1547.05|1545.55|1547.64|1546.14|1547.78|1546.28|1546.7|1545.2|0
1589930100000|2020-05-19 23:15:00|1547.66|1546.16|1547.49|1545.99|1547.88|1546.38|1546.95|1545.45|0
1589930400000|2020-05-19 23:20:00|1547.48|1545.98|1547.54|1546.04|1547.64|1546.14|1547|1545.5|0
1589930700000|2020-05-19 23:25:00|1547.53|1546.03|1547.64|1546.14|1547.78|1546.28|1547.34|1545.84|0
1589931000000|2020-05-19 23:30:00|1547.62|1546.12|1546.9|1545.4|1547.64|1546.14|1546.56|1545.06|0
1589931300000|2020-05-19 23:35:00|1546.88|1545.38|1547.34|1545.84|1547.44|1545.94|1546.8|1545.3|0
1589931600000|2020-05-19 23:40:00|1547.33|1545.83|1548.57|1547.07|1548.57|1547.07|1547.29|1545.79|0
1589931900000|2020-05-19 23:45:00|1548.55|1547.05|1548.48|1546.98|1548.55|1547.05|1548.04|1546.54|0
1589932200000|2020-05-19 23:50:00|1548.5|1547|1547.54|1546.04|1548.58|1547.08|1547.44|1545.94|0
1589932500000|2020-05-19 23:55:00|1547.56|1546.06|1547.3|1545.8|1547.74|1546.24|1547.1|1545.6|0
1589932800000|2020-05-20 00:00:00|1547.32|1545.82|1548.13|1546.63|1548.62|1547.12|1547.1|1545.6|0
1589933100000|2020-05-20 00:05:00|1548.12|1546.62|1548.88|1547.38|1549.22|1547.72|1547.98|1546.48|0
1589933400000|2020-05-20 00:10:00|1548.89|1547.39|1548.38|1546.88|1549.22|1547.72|1548.38|1546.88|0
1589933700000|2020-05-20 00:15:00|1548.39|1546.89|1548.94|1547.44|1549.92|1548.42|1548.08|1546.58|0
1589934000000|2020-05-20 00:20:00|1548.96|1547.46|1547.53|1546.03|1549.42|1547.92|1547.07|1545.57|0
1589934300000|2020-05-20 00:25:00|1547.54|1546.04|1548.45|1546.95|1548.94|1547.44|1547.53|1546.03|0
1589934600000|2020-05-20 00:30:00|1548.5|1547|1552.06|1550.56|1552.32|1550.82|1548.5|1547|0
1589934900000|2020-05-20 00:35:00|1552|1550.5|1551.81|1550.31|1552.29|1550.79|1551.37|1549.87|0
1589935200000|2020-05-20 00:40:00|1551.83|1550.33|1552.25|1550.75|1552.29|1550.79|1551.32|1549.82|0
1589935500000|2020-05-20 00:45:00|1552.24|1550.74|1552.25|1550.75|1552.7|1551.2|1551.76|1550.26|0
1589935800000|2020-05-20 00:50:00|1552.26|1550.76|1551.79|1550.29|1552.72|1551.22|1551.79|1550.29|0
1589936100000|2020-05-20 00:55:00|1551.8|1550.3|1552.25|1550.75|1553.23|1551.73|1551.79|1550.29|0
1589936400000|2020-05-20 01:00:00|1552.27|1550.77|1553.64|1552.14|1554.55|1553.05|1552.27|1550.77|0
1589936700000|2020-05-20 01:05:00|1553.62|1552.12|1552.72|1551.22|1553.64|1552.14|1552.69|1551.19|0
1589937000000|2020-05-20 01:10:00|1552.73|1551.23|1552.24|1550.74|1552.73|1551.23|1551.76|1550.26|0
1589937300000|2020-05-20 01:15:00|1552.22|1550.72|1554.12|1552.62|1554.58|1553.08|1552.22|1550.72|0
1589937600000|2020-05-20 01:20:00|1554.13|1552.63|1554.12|1552.62|1555.09|1553.59|1553.64|1552.14|0
1589937900000|2020-05-20 01:25:00|1554.13|1552.63|1555.06|1553.56|1555.08|1553.58|1554.1|1552.6|0
1589938200000|2020-05-20 01:30:00|1554.93|1553.43|1555.57|1554.07|1555.63|1554.13|1553.66|1552.16|0
1589938500000|2020-05-20 01:35:00|1555.56|1554.06|1556.01|1554.51|1556.47|1554.97|1555.12|1553.62|0
1589938800000|2020-05-20 01:40:00|1556.02|1554.52|1556.49|1554.99|1556.52|1555.02|1556.01|1554.51|0
1589939100000|2020-05-20 01:45:00|1556.5|1555|1557.2|1555.7|1557.47|1555.97|1556.05|1554.55|0
1589939400000|2020-05-20 01:50:00|1557.22|1555.72|1557.03|1555.53|1557.95|1556.45|1557.02|1555.52|0
1589939700000|2020-05-20 01:55:00|1557.1|1555.6|1557.94|1556.44|1557.95|1556.45|1556.99|1555.49|0
1589940000000|2020-05-20 02:00:00|1557.93|1556.43|1556.55|1555.05|1557.93|1556.43|1556.53|1555.03|0
1589940300000|2020-05-20 02:05:00|1556.56|1555.06|1557.05|1555.55|1557.05|1555.55|1556.11|1554.61|0
1589940600000|2020-05-20 02:10:00|1557.04|1555.54|1556.09|1554.59|1557.05|1555.55|1556.09|1554.59|0
1589940900000|2020-05-20 02:15:00|1555.96|1554.46|1555.57|1554.07|1556.14|1554.64|1555.12|1553.62|0
1589941200000|2020-05-20 02:20:00|1555.59|1554.09|1553.74|1552.24|1556.07|1554.57|1553.74|1552.24|0
1589941500000|2020-05-20 02:25:00|1553.76|1552.26|1554.19|1552.69|1554.67|1553.17|1553.76|1552.26|0
1589941800000|2020-05-20 02:30:00|1554.18|1552.68|1554.18|1552.68|1554.64|1553.14|1553.73|1552.23|0
1589942100000|2020-05-20 02:35:00|1554.16|1552.66|1555.59|1554.09|1555.83|1554.33|1554.16|1552.66|0
1589942400000|2020-05-20 02:40:00|1555.57|1554.07|1556.05|1554.55|1556.53|1555.03|1555.56|1554.06|0
1589942700000|2020-05-20 02:45:00|1556.12|1554.62|1556.04|1554.54|1556.53|1555.03|1556.04|1554.54|0
1589943000000|2020-05-20 02:50:00|1556.05|1554.55|1555.53|1554.03|1556.05|1554.55|1555.07|1553.57|0
1589943300000|2020-05-20 02:55:00|1555.54|1554.04|1555.08|1553.58|1556.04|1554.54|1555.08|1553.58|0
1589943600000|2020-05-20 03:00:00|1555.09|1553.59|1553.1|1551.6|1555.56|1554.06|1552.6|1551.1|0
1589943900000|2020-05-20 03:05:00|1553.09|1551.59|1553.16|1551.66|1553.61|1552.11|1552.87|1551.37|0
1589944200000|2020-05-20 03:10:00|1553.18|1551.68|1554.19|1552.69|1554.63|1553.13|1553.18|1551.68|0
1589944500000|2020-05-20 03:15:00|1554.33|1552.83|1555.06|1553.56|1555.5|1554|1553.21|1551.71|0
1589944800000|2020-05-20 03:20:00|1555.05|1553.55|1555.04|1553.54|1555.53|1554.03|1554.57|1553.07|0
1589945100000|2020-05-20 03:25:00|1555.03|1553.53|1555.97|1554.47|1555.97|1554.47|1555.02|1553.52|0
1589945400000|2020-05-20 03:30:00|1555.98|1554.48|1557.11|1555.61|1557.11|1555.61|1555.73|1554.23|0
1589945700000|2020-05-20 03:35:00|1557.05|1555.55|1557.37|1555.87|1557.83|1556.33|1556.87|1555.37|0
1589946000000|2020-05-20 03:40:00|1557.36|1555.86|1557.36|1555.86|1557.38|1555.88|1556.41|1554.91|0
1589946300000|2020-05-20 03:45:00|1557.34|1555.84|1557.38|1555.88|1557.38|1555.88|1556.88|1555.38|0
1589946600000|2020-05-20 03:50:00|1557.37|1555.87|1557.37|1555.87|1557.39|1555.89|1556.89|1555.39|0
1589946900000|2020-05-20 03:55:00|1557.35|1555.85|1556.89|1555.39|1557.36|1555.86|1556.87|1555.37|0
1589947200000|2020-05-20 04:00:00|1556.91|1555.41|1555.98|1554.48|1557.39|1555.89|1555.47|1553.97|0
1589947500000|2020-05-20 04:05:00|1555.99|1554.49|1557.82|1556.32|1557.82|1556.32|1555.95|1554.45|0
1589947800000|2020-05-20 04:10:00|1557.81|1556.31|1558.93|1557.43|1559.4|1557.9|1557.81|1556.31|0
1589948100000|2020-05-20 04:15:00|1558.92|1557.42|1557.97|1556.47|1558.93|1557.43|1557.97|1556.47|0
1589948400000|2020-05-20 04:20:00|1557.99|1556.49|1558.93|1557.43|1559.41|1557.91|1557.96|1556.46|0
1589948700000|2020-05-20 04:25:00|1558.94|1557.44|1558.47|1556.97|1558.94|1557.44|1557.97|1556.47|0
1589949000000|2020-05-20 04:30:00|1558.45|1556.95|1558.01|1556.51|1558.93|1557.43|1557.54|1556.04|0
1589949300000|2020-05-20 04:35:00|1558.02|1556.52|1557.27|1555.77|1558.03|1556.53|1557.23|1555.73|0
1589949600000|2020-05-20 04:40:00|1557.26|1555.76|1557.24|1555.74|1557.75|1556.25|1557.24|1555.74|0
1589949900000|2020-05-20 04:45:00|1557.26|1555.76|1556.75|1555.25|1557.27|1555.77|1556.52|1555.02|0
1589950200000|2020-05-20 04:50:00|1556.53|1555.03|1556.34|1554.84|1556.81|1555.31|1554.98|1553.48|0
1589950500000|2020-05-20 04:55:00|1556.36|1554.86|1555.4|1553.9|1556.81|1555.31|1555.18|1553.68|0
1589950800000|2020-05-20 05:00:00|1555.41|1553.91|1554.48|1552.98|1555.43|1553.93|1554.48|1552.98|0
1589951100000|2020-05-20 05:05:00|1554.5|1553|1555.92|1554.42|1556.42|1554.92|1554.5|1553|0
1589951400000|2020-05-20 05:10:00|1555.94|1554.44|1555.95|1554.45|1556.18|1554.68|1555.47|1553.97|0
1589951700000|2020-05-20 05:15:00|1555.97|1554.47|1555.44|1553.94|1556.43|1554.93|1555.43|1553.93|0
1589952000000|2020-05-20 05:20:00|1555.43|1553.93|1555.41|1553.91|1555.92|1554.42|1554.96|1553.46|0
1589952300000|2020-05-20 05:25:00|1555.4|1553.9|1555.82|1554.32|1556.28|1554.78|1554.89|1553.39|0
1589952600000|2020-05-20 05:30:00|1555.89|1554.39|1554.33|1552.83|1556.28|1554.78|1553.85|1552.35|0
1589952900000|2020-05-20 05:35:00|1554.32|1552.82|1553.4|1551.9|1554.35|1552.85|1553.37|1551.87|0
1589953200000|2020-05-20 05:40:00|1553.47|1551.97|1553.36|1551.86|1553.83|1552.33|1552.88|1551.38|0
1589953500000|2020-05-20 05:45:00|1553.38|1551.88|1554.83|1553.33|1555.31|1553.81|1553.38|1551.88|0
1589953800000|2020-05-20 05:50:00|1554.82|1553.32|1552.42|1550.92|1554.84|1553.34|1552.4|1550.9|0
1589954100000|2020-05-20 05:55:00|1552.4|1550.9|1552.86|1551.36|1552.88|1551.38|1551.88|1550.38|0
1589954400000|2020-05-20 06:00:00|1552.88|1551.38|1552.48|1550.98|1553.38|1551.88|1551.52|1550.02|0
1589954700000|2020-05-20 06:05:00|1552.46|1550.96|1550.31|1548.81|1552.46|1550.96|1549.95|1548.45|0
1589955000000|2020-05-20 06:10:00|1550.32|1548.82|1549.79|1548.29|1551.24|1549.74|1549.31|1547.81|0
1589955300000|2020-05-20 06:15:00|1549.77|1548.27|1550.5|1549|1550.95|1549.45|1549.32|1547.82|0
1589955600000|2020-05-20 06:20:00|1550.49|1548.99|1550.99|1549.49|1551.92|1550.42|1550.48|1548.98|0
1589955900000|2020-05-20 06:25:00|1550.97|1549.47|1550.74|1549.24|1551.02|1549.52|1550.02|1548.52|0
1589956200000|2020-05-20 06:30:00|1550.73|1549.23|1553.91|1552.41|1555.79|1554.29|1550.73|1549.23|7
1589956500000|2020-05-20 06:35:00|1553.79|1552.29|1553.79|1552.29|1553.79|1552.29|1552.54|1551.04|22
1589956800000|2020-05-20 06:40:00|1553.66|1552.16|1552.54|1551.04|1553.66|1552.16|1552.54|1551.04|30
1589957100000|2020-05-20 06:45:00|1552.41|1550.91|1553.41|1551.91|1554.04|1552.54|1552.41|1550.91|9
1589957400000|2020-05-20 06:50:00|1553.29|1551.79|1554.29|1552.79|1554.29|1552.79|1553.29|1551.79|29
1589957700000|2020-05-20 06:55:00|1553.8|1552.3|1552.42|1550.92|1555.17|1553.67|1551.94|1550.44|0
1589958000000|2020-05-20 07:00:00|1552.32|1550.82|1551.54|1551.04|1552.33|1551.54|1538.16|1537.66|6613
1589958300000|2020-05-20 07:05:00|1551.66|1551.16|1550.29|1549.79|1554.41|1553.91|1547.54|1547.04|2238
1589958600000|2020-05-20 07:10:00|1550.16|1549.66|1551.04|1550.54|1552.79|1552.29|1548.04|1547.54|1621
1589958900000|2020-05-20 07:15:00|1550.79|1550.29|1551.54|1551.04|1553.16|1552.66|1549.66|1549.16|1629
1589959200000|2020-05-20 07:20:00|1551.41|1550.91|1550.54|1550.04|1553.04|1552.54|1550.04|1549.54|1014
1589959500000|2020-05-20 07:25:00|1550.79|1550.29|1554.04|1553.54|1555.29|1554.79|1550.29|1549.79|883
1589959800000|2020-05-20 07:30:00|1554.29|1553.79|1551.29|1550.79|1554.79|1554.29|1551.04|1550.54|900
1589960100000|2020-05-20 07:35:00|1551.16|1550.66|1552.04|1551.54|1552.16|1551.66|1549.04|1548.54|1483
1589960400000|2020-05-20 07:40:00|1551.67|1551.17|1553.67|1553.17|1553.67|1553.17|1551.17|1550.67|1333
1589960700000|2020-05-20 07:45:00|1553.54|1553.04|1551.17|1550.67|1553.67|1553.17|1550.67|1550.17|1080
1589961000000|2020-05-20 07:50:00|1551.29|1550.79|1551.17|1550.67|1553.67|1553.17|1550.67|1550.17|939
1589961300000|2020-05-20 07:55:00|1550.92|1550.42|1549.92|1549.42|1551.67|1551.17|1549.67|1549.17|1282
1589961600000|2020-05-20 08:00:00|1549.79|1549.29|1551.17|1550.67|1552.92|1552.42|1549.54|1549.04|1049
1589961900000|2020-05-20 08:05:00|1551.29|1550.79|1553.42|1552.92|1553.67|1553.17|1550.42|1549.92|814
1589962200000|2020-05-20 08:10:00|1553.29|1552.79|1556.04|1555.54|1556.04|1555.54|1552.92|1552.42|936
1589962500000|2020-05-20 08:15:00|1556.17|1555.67|1559.29|1558.79|1559.67|1559.17|1555.92|1555.42|2056
1589962800000|2020-05-20 08:20:00|1559.42|1558.92|1560.67|1560.17|1561.92|1561.42|1559.29|1558.79|1716
1589963100000|2020-05-20 08:25:00|1560.79|1560.29|1562.67|1562.17|1562.79|1562.29|1560.67|1560.17|786
1589963400000|2020-05-20 08:30:00|1562.54|1562.04|1560.92|1560.42|1563.17|1562.67|1560.92|1560.42|608
1589963700000|2020-05-20 08:35:00|1560.79|1560.29|1562.42|1561.92|1563.17|1562.67|1560.67|1560.17|672
1589964000000|2020-05-20 08:40:00|1562.29|1561.79|1559.79|1559.29|1562.42|1561.92|1558.79|1558.29|975
1589964300000|2020-05-20 08:45:00|1559.92|1559.42|1560.92|1560.42|1561.42|1560.92|1559.92|1559.42|469
1589964600000|2020-05-20 08:50:00|1560.79|1560.29|1560.42|1559.92|1562.42|1561.92|1559.67|1559.17|652
1589964900000|2020-05-20 08:55:00|1560.29|1559.79|1560.54|1560.04|1561.67|1561.17|1560.17|1559.67|677
1589965200000|2020-05-20 09:00:00|1560.67|1560.17|1558.67|1558.17|1561.54|1561.04|1558.04|1557.54|1145
1589965500000|2020-05-20 09:05:00|1558.79|1558.29|1561.17|1560.67|1561.29|1560.79|1557.67|1557.17|612
1589965800000|2020-05-20 09:10:00|1561.29|1560.79|1562.79|1562.29|1563.67|1563.17|1561.29|1560.79|680
1589966100000|2020-05-20 09:15:00|1562.92|1562.42|1562.67|1562.17|1563.17|1562.67|1561.67|1561.17|709
1589966400000|2020-05-20 09:20:00|1562.42|1561.92|1563.42|1562.92|1563.67|1563.17|1561.67|1561.17|740
1589966700000|2020-05-20 09:25:00|1563.54|1563.04|1562.42|1561.92|1563.92|1563.42|1562.17|1561.67|850
1589967000000|2020-05-20 09:30:00|1562.54|1562.04|1559.17|1558.67|1563.17|1562.67|1558.67|1558.17|895
1589967300000|2020-05-20 09:35:00|1559.29|1558.79|1557.42|1556.92|1559.92|1559.42|1557.42|1556.92|777
1589967600000|2020-05-20 09:40:00|1557.29|1556.79|1560.17|1559.67|1560.29|1559.79|1556.92|1556.42|1156
1589967900000|2020-05-20 09:45:00|1560.29|1559.79|1559.67|1559.17|1560.79|1560.29|1558.92|1558.42|895
1589968200000|2020-05-20 09:50:00|1559.79|1559.29|1561.42|1560.92|1561.67|1561.17|1559.67|1559.17|1132
1589968500000|2020-05-20 09:55:00|1561.29|1560.79|1563.54|1563.04|1564.54|1564.04|1560.92|1560.42|1359
1589968800000|2020-05-20 10:00:00|1563.67|1563.17|1564.42|1563.92|1564.67|1564.17|1562.92|1562.42|1606
1589969100000|2020-05-20 10:05:00|1564.67|1564.17|1563.92|1563.42|1565.17|1564.67|1562.92|1562.42|1190
1589969400000|2020-05-20 10:10:00|1564.04|1563.54|1562.79|1562.29|1564.04|1563.54|1561.67|1561.17|1273
1589969700000|2020-05-20 10:15:00|1562.92|1562.42|1563.42|1562.92|1564.17|1563.67|1562.67|1562.17|1381
1589970000000|2020-05-20 10:20:00|1563.54|1563.04|1562.92|1562.42|1564.17|1563.67|1562.42|1561.92|754
1589970300000|2020-05-20 10:25:00|1563.04|1562.54|1562.67|1562.17|1564.42|1563.92|1562.42|1561.92|518
1589970600000|2020-05-20 10:30:00|1562.92|1562.42|1560.67|1560.17|1563.42|1562.92|1559.92|1559.42|833
1589970900000|2020-05-20 10:35:00|1560.42|1559.92|1561.67|1561.17|1561.92|1561.42|1560.42|1559.92|666
1589971200000|2020-05-20 10:40:00|1561.79|1561.29|1560.42|1559.92|1562.42|1561.92|1560.42|1559.92|761
1589971500000|2020-05-20 10:45:00|1560.54|1560.04|1565.17|1564.67|1565.17|1564.67|1560.42|1559.92|2374
1589971800000|2020-05-20 10:50:00|1565.29|1564.79|1566.42|1564.92|1566.43|1565.67|1564.17|1563.67|2079
1589972100000|2020-05-20 10:55:00|1566.43|1564.93|1565.99|1564.49|1566.92|1565.42|1565.45|1563.95|1077
1589972400000|2020-05-20 11:00:00|1565.96|1564.46|1562.14|1560.64|1565.96|1564.46|1561.48|1559.98|416
1589972700000|2020-05-20 11:05:00|1562.12|1560.62|1559.88|1558.38|1562.14|1560.64|1559.43|1557.93|118
1589973000000|2020-05-20 11:10:00|1559.89|1558.39|1557.42|1556.92|1560.38|1558.88|1556.79|1556.29|1587
1589973300000|2020-05-20 11:15:00|1557.54|1557.04|1556.42|1555.92|1557.92|1557.42|1556.17|1555.67|84
1589973600000|2020-05-20 11:20:00|1556.17|1555.67|1557.17|1556.67|1557.17|1556.67|1556.17|1555.67|20
1589973900000|2020-05-20 11:25:00|1557.29|1556.79|1557.42|1556.92|1557.92|1557.42|1557.29|1556.79|68
1589974200000|2020-05-20 11:30:00|1557.93|1556.43|1558.34|1556.84|1558.78|1557.28|1557.44|1555.94|0
1589974500000|2020-05-20 11:35:00|1558.41|1556.91|1560.21|1558.71|1560.66|1559.16|1558.33|1556.83|0
1589974800000|2020-05-20 11:40:00|1560.43|1558.93|1561.1|1559.6|1561.35|1559.85|1560.4|1558.9|0
1589975100000|2020-05-20 11:45:00|1561.17|1559.67|1559.92|1558.42|1561.34|1559.84|1559.5|1558|0
1589975400000|2020-05-20 11:50:00|1559.78|1558.28|1559.17|1557.67|1560.41|1558.91|1558.65|1557.15|0
1589975700000|2020-05-20 11:55:00|1559.31|1557.81|1559.69|1558.19|1559.69|1558.19|1558.74|1557.24|0
1589976000000|2020-05-20 12:00:00|1559.68|1558.18|1559.32|1557.82|1561.23|1559.73|1558.87|1557.37|0
1589976300000|2020-05-20 12:05:00|1559.34|1557.84|1562.01|1560.51|1562.03|1560.53|1559.23|1557.73|0
1589976600000|2020-05-20 12:10:00|1561.88|1560.38|1564.35|1562.85|1564.35|1562.85|1561.58|1560.08|0
1589976900000|2020-05-20 12:15:00|1564.22|1562.72|1564.84|1563.34|1566.18|1564.68|1563.79|1562.29|0
1589977200000|2020-05-20 12:20:00|1564.85|1563.35|1562.59|1561.09|1565.32|1563.82|1562.12|1560.62|0
1589977500000|2020-05-20 12:25:00|1562.57|1561.07|1563.05|1561.55|1563.47|1561.97|1562.12|1560.62|0
1589977800000|2020-05-20 12:30:00|1563.04|1561.54|1561.16|1559.66|1563.23|1561.73|1561.11|1559.61|0
1589978100000|2020-05-20 12:35:00|1561.17|1559.67|1561.09|1559.59|1561.62|1560.12|1559.73|1558.23|0
1589978400000|2020-05-20 12:40:00|1561.08|1559.58|1561.25|1559.75|1562.14|1560.64|1560.64|1559.14|0
1589978700000|2020-05-20 12:45:00|1561.38|1559.88|1561.68|1560.18|1562.15|1560.65|1560.29|1558.79|0
1589979000000|2020-05-20 12:50:00|1561.67|1560.17|1561.56|1560.06|1562|1560.5|1560.21|1558.71|0
1589979300000|2020-05-20 12:55:00|1561.55|1560.05|1562.49|1560.99|1562.93|1561.43|1561.08|1559.58|0
1589979600000|2020-05-20 13:00:00|1562.52|1561.02|1563.39|1561.89|1564.74|1563.24|1562.52|1561.02|0
1589979900000|2020-05-20 13:05:00|1563.37|1561.87|1564.23|1562.73|1564.26|1562.76|1562.81|1561.31|0
1589980200000|2020-05-20 13:10:00|1564.25|1562.75|1566.91|1565.41|1567.34|1565.84|1563.27|1561.77|0
1589980500000|2020-05-20 13:15:00|1566.92|1565.42|1564.18|1562.68|1566.93|1565.43|1564.18|1562.68|0
1589980800000|2020-05-20 13:20:00|1564.2|1562.7|1564.15|1562.65|1565.07|1563.57|1564.12|1562.62|0
1589981100000|2020-05-20 13:25:00|1564.14|1562.64|1565.51|1564.01|1565.99|1564.49|1564.11|1562.61|0
1589981400000|2020-05-20 13:30:00|1565.53|1564.03|1564.06|1562.56|1566.59|1565.09|1564.02|1562.52|0
1589981700000|2020-05-20 13:35:00|1564.07|1562.57|1567.85|1566.35|1567.86|1566.36|1563.76|1562.26|0
1589982000000|2020-05-20 13:40:00|1567.86|1566.36|1564.82|1563.32|1568.32|1566.82|1564.77|1563.27|0
1589982300000|2020-05-20 13:45:00|1564.81|1563.31|1566.34|1564.84|1567.26|1565.76|1563.89|1562.39|0
1589982600000|2020-05-20 13:50:00|1566.33|1564.83|1565.55|1564.05|1567.27|1565.77|1565.11|1563.61|0
1589982900000|2020-05-20 13:55:00|1565.42|1563.92|1566.55|1565.05|1566.6|1565.1|1563.71|1562.21|0
1589983200000|2020-05-20 14:00:00|1566.56|1565.06|1567.03|1565.53|1568.43|1566.93|1565.63|1564.13|0
1589983500000|2020-05-20 14:05:00|1567.05|1565.55|1567.15|1565.65|1567.18|1565.68|1566.13|1564.63|0
1589983800000|2020-05-20 14:10:00|1567.17|1565.67|1569.54|1568.04|1569.58|1568.08|1567.11|1565.61|0
1589984100000|2020-05-20 14:15:00|1569.52|1568.02|1568.63|1567.13|1569.55|1568.05|1566.35|1564.85|0
1589984400000|2020-05-20 14:20:00|1568.64|1567.14|1570.3|1568.8|1570.99|1569.49|1568.24|1566.74|0
1589984700000|2020-05-20 14:25:00|1570.32|1568.82|1572.51|1571.01|1572.56|1571.06|1568.77|1567.27|0
1589985000000|2020-05-20 14:30:00|1572.53|1571.03|1572.51|1571.01|1572.54|1571.04|1570.15|1568.65|0
1589985300000|2020-05-20 14:35:00|1572.52|1571.02|1574.75|1573.25|1575.65|1574.15|1572.52|1571.02|0
1589985600000|2020-05-20 14:40:00|1574.76|1573.26|1573.85|1572.35|1575.64|1574.14|1573.82|1572.32|0
1589985900000|2020-05-20 14:45:00|1573.84|1572.34|1573.72|1572.22|1575.63|1574.13|1573.7|1572.2|0
1589986200000|2020-05-20 14:50:00|1573.73|1572.23|1574.44|1572.94|1574.51|1573.01|1573.54|1572.04|0
1589986500000|2020-05-20 14:55:00|1574.45|1572.95|1574.03|1572.53|1575.44|1573.94|1573.97|1572.47|0
1589986800000|2020-05-20 15:00:00|1574.09|1572.59|1573.94|1572.44|1576.31|1574.81|1573.94|1572.44|0
1589987100000|2020-05-20 15:05:00|1573.93|1572.43|1575.77|1574.27|1575.77|1574.27|1573.5|1572|0
1589987400000|2020-05-20 15:10:00|1575.9|1574.4|1578.14|1576.64|1578.14|1576.64|1575.26|1573.76|0
1589987700000|2020-05-20 15:15:00|1578.15|1576.65|1578.9|1577.4|1579.32|1577.82|1576.58|1575.08|0
1589988000000|2020-05-20 15:20:00|1578.92|1577.42|1577.44|1575.94|1578.92|1577.42|1577.44|1575.94|0
1589988300000|2020-05-20 15:25:00|1577.58|1576.08|1579.35|1577.85|1579.81|1578.31|1577.44|1575.94|0
1589988600000|2020-05-20 15:30:00|1579.36|1577.86|1576.84|1575.34|1579.36|1577.86|1576.41|1574.91|0
1589988900000|2020-05-20 15:35:00|1576.71|1575.21|1576.32|1574.82|1577.75|1576.25|1575.39|1573.89|0
1589989200000|2020-05-20 15:40:00|1576.3|1574.8|1576.4|1574.9|1576.88|1575.38|1575.85|1574.35|0
1589989500000|2020-05-20 15:45:00|1576.41|1574.91|1577.27|1575.77|1577.31|1575.81|1576.33|1574.83|0
1589989800000|2020-05-20 15:50:00|1577.28|1575.78|1575.89|1574.39|1577.79|1576.29|1575.89|1574.39|0
1589990100000|2020-05-20 15:55:00|1576.02|1574.52|1575.46|1573.96|1576.81|1575.31|1575.4|1573.9|0
1589990400000|2020-05-20 16:00:00|1575.59|1574.09|1573.98|1572.48|1576.41|1574.91|1573.53|1572.03|0
1589990700000|2020-05-20 16:05:00|1573.99|1572.49|1571.89|1570.39|1574.49|1572.99|1571.88|1570.38|0
1589991000000|2020-05-20 16:10:00|1571.88|1570.38|1571.94|1570.44|1572.39|1570.89|1571.35|1569.85|0
1589991300000|2020-05-20 16:15:00|1571.92|1570.42|1570.87|1569.37|1572.37|1570.87|1569.47|1567.97|0
1589991600000|2020-05-20 16:20:00|1570.88|1569.38|1569.51|1568.01|1571.35|1569.85|1569.03|1567.53|0
1589991900000|2020-05-20 16:25:00|1569.52|1568.02|1571.86|1570.36|1571.86|1570.36|1569.49|1567.99|0
1589992200000|2020-05-20 16:30:00|1571.87|1570.37|1572.87|1571.37|1572.87|1571.37|1571.38|1569.88|0
1589992500000|2020-05-20 16:35:00|1572.85|1571.35|1572.76|1571.26|1572.86|1571.36|1572.31|1570.81|0
1589992800000|2020-05-20 16:40:00|1572.77|1571.27|1571.15|1569.65|1572.79|1571.29|1570.66|1569.16|0
1589993100000|2020-05-20 16:45:00|1571.14|1569.64|1571.72|1570.22|1571.75|1570.25|1569.69|1568.19|0
1589993400000|2020-05-20 16:50:00|1571.74|1570.24|1571.77|1570.27|1572.73|1571.23|1571.74|1570.24|0
1589993700000|2020-05-20 16:55:00|1571.78|1570.28|1572.73|1571.23|1572.76|1571.26|1571.68|1570.18|0
1589994000000|2020-05-20 17:00:00|1572.75|1571.25|1571.82|1570.32|1573.23|1571.73|1571.79|1570.29|0
1589994300000|2020-05-20 17:05:00|1571.83|1570.33|1569.88|1568.38|1572.31|1570.81|1569.85|1568.35|0
1589994600000|2020-05-20 17:10:00|1569.86|1568.36|1571.39|1569.89|1571.88|1570.38|1569.85|1568.35|0
1589994900000|2020-05-20 17:15:00|1571.37|1569.87|1570.87|1569.37|1571.39|1569.89|1570.83|1569.33|0
1589995200000|2020-05-20 17:20:00|1570.9|1569.4|1569.36|1567.86|1571.32|1569.82|1568.85|1567.35|0
1589995500000|2020-05-20 17:25:00|1569.38|1567.88|1569.39|1567.89|1569.89|1568.39|1568.82|1567.32|0
1589995800000|2020-05-20 17:30:00|1569.41|1567.91|1568.98|1567.48|1569.99|1568.49|1568.49|1566.99|0
1589996100000|2020-05-20 17:35:00|1568.99|1567.49|1570.08|1568.58|1570.08|1568.58|1568.5|1567|0
1589996400000|2020-05-20 17:40:00|1570.22|1568.72|1571.03|1569.53|1571.04|1569.54|1569.57|1568.07|0
1589996700000|2020-05-20 17:45:00|1571.04|1569.54|1571.01|1569.51|1571.07|1569.57|1570.5|1569|0
1589997000000|2020-05-20 17:50:00|1571.03|1569.53|1569.81|1568.31|1571.04|1569.54|1569.81|1568.31|0
1589997300000|2020-05-20 17:55:00|1569.74|1568.24|1569.56|1568.06|1570.5|1569|1569.1|1567.6|0
1589997600000|2020-05-20 18:00:00|1569.55|1568.05|1569.94|1568.44|1570.55|1569.05|1568.38|1566.88|0
1589997900000|2020-05-20 18:05:00|1569.92|1568.42|1569.32|1567.82|1571.98|1570.48|1569.32|1567.82|0
1589998200000|2020-05-20 18:10:00|1569.31|1567.81|1568.86|1567.36|1570.82|1569.32|1568.35|1566.85|0
1589998500000|2020-05-20 18:15:00|1568.87|1567.37|1568.87|1567.37|1569.86|1568.36|1567.81|1566.31|0
1589998800000|2020-05-20 18:20:00|1568.85|1567.35|1570.36|1568.86|1570.87|1569.37|1568.37|1566.87|0
1589999100000|2020-05-20 18:25:00|1570.35|1568.85|1569.84|1568.34|1570.38|1568.88|1569.35|1567.85|0
1589999400000|2020-05-20 18:30:00|1569.83|1568.33|1570.93|1569.43|1571.4|1569.9|1569.33|1567.83|0
1589999700000|2020-05-20 18:35:00|1570.92|1569.42|1570.49|1568.99|1571.48|1569.98|1570.06|1568.56|0
1590000000000|2020-05-20 18:40:00|1570.52|1569.02|1570.97|1569.47|1570.99|1569.49|1569.98|1568.48|0
1590000300000|2020-05-20 18:45:00|1570.99|1569.49|1571.98|1570.48|1572.02|1570.52|1570.45|1568.95|0
1590000600000|2020-05-20 18:50:00|1571.96|1570.46|1573.98|1572.48|1574.02|1572.52|1571.53|1570.03|0
1590000900000|2020-05-20 18:55:00|1573.99|1572.49|1573.42|1571.92|1573.99|1572.49|1573.01|1571.51|0
1590001200000|2020-05-20 19:00:00|1573.43|1571.93|1572.47|1570.97|1573.95|1572.45|1572.44|1570.94|0
1590001500000|2020-05-20 19:05:00|1572.48|1570.98|1572.39|1570.89|1572.93|1571.43|1571.9|1570.4|0
1590001800000|2020-05-20 19:10:00|1572.41|1570.91|1570.86|1569.36|1572.95|1571.45|1569.86|1568.36|0
1590002100000|2020-05-20 19:15:00|1570.88|1569.38|1571.4|1569.9|1571.45|1569.95|1570.37|1568.87|0
1590002400000|2020-05-20 19:20:00|1571.42|1569.92|1572.93|1571.43|1572.96|1571.46|1571.4|1569.9|0
1590002700000|2020-05-20 19:25:00|1572.86|1571.36|1573.47|1571.97|1573.94|1572.44|1571.95|1570.45|0
1590003000000|2020-05-20 19:30:00|1573.49|1571.99|1571.97|1570.47|1573.97|1572.47|1571.92|1570.42|0
1590003300000|2020-05-20 19:35:00|1571.98|1570.48|1573.46|1571.96|1573.93|1572.43|1571.98|1570.48|0
1590003600000|2020-05-20 19:40:00|1573.45|1571.95|1573.54|1572.04|1573.55|1572.05|1572.46|1570.96|0
1590003900000|2020-05-20 19:45:00|1573.55|1572.05|1570.85|1569.35|1574.03|1572.53|1570.81|1569.31|0
1590004200000|2020-05-20 19:50:00|1571.07|1569.57|1572.75|1571.25|1572.77|1571.27|1570.67|1569.17|0
1590004500000|2020-05-20 19:55:00|1572.74|1571.24|1572.88|1571.38|1573.78|1572.28|1572.27|1570.77|0
1590004800000|2020-05-20 20:00:00|1572.94|1571.44|1574.47|1572.97|1574.47|1572.97|1572.94|1571.44|0
1590005100000|2020-05-20 20:05:00|1574.45|1572.95|1575.04|1573.54|1575.73|1574.23|1574.37|1572.87|0
1590005400000|2020-05-20 20:10:00|1575.02|1573.52|1574.37|1572.87|1575.02|1573.52|1573.83|1572.33|0
1590005700000|2020-05-20 20:15:00|1574.33|1572.83|1574.17|1572.67|1574.41|1572.91|1574.13|1572.63|0
1590006000000|2020-05-20 20:20:00|1574.09|1572.59|1574.21|1572.71|1574.25|1572.75|1574.05|1572.55|0
1590006300000|2020-05-20 20:25:00|1574.25|1572.75|1574.25|1572.75|1574.29|1572.79|1574.21|1572.71|0
1590006600000|2020-05-20 20:30:00|1574.27|1572.77|1575.37|1573.87|1575.37|1573.87|1574.05|1572.55|0
1590006900000|2020-05-20 20:35:00|1575.35|1573.85|1575.17|1573.67|1575.47|1573.97|1574.93|1573.43|0
1590007200000|2020-05-20 20:40:00|1575.19|1573.69|1575.91|1574.41|1575.91|1574.41|1575.19|1573.69|0
1590007500000|2020-05-20 20:45:00|1575.89|1574.39|1575.57|1574.07|1576.15|1574.65|1575.47|1573.97|0
1590007800000|2020-05-20 20:50:00|1575.59|1574.09|1575.81|1574.31|1575.91|1574.41|1575.47|1573.97|0
1590008100000|2020-05-20 20:55:00|1575.79|1574.29|1575.53|1574.03|1575.91|1574.41|1575.47|1573.97|0
1590008400000|2020-05-20 21:00:00|1575.45|1573.95|1575.59|1574.09|1575.67|1574.17|1575.45|1573.95|0
1590008700000|2020-05-20 21:05:00|1575.55|1574.05|1575.43|1573.93|1575.67|1574.17|1575.43|1573.93|0
1590009000000|2020-05-20 21:10:00|1575.47|1573.97|1575.47|1573.97|1575.51|1574.01|1575.43|1573.93|0
1590009300000|2020-05-20 21:15:00|1575.55|1574.05|1575.46|1573.96|1575.55|1574.05|1575.38|1573.88|0
1590009600000|2020-05-20 21:20:00|1575.54|1574.04|1575.53|1574.03|1575.57|1574.07|1575.49|1573.99|0
1590009900000|2020-05-20 21:25:00|1575.57|1574.07|1575.57|1574.07|1575.57|1574.07|1575.57|1574.07|0
1590010200000|2020-05-20 21:30:00|1575.55|1574.05|1575.52|1574.02|1575.55|1574.05|1575.52|1574.02|0
1590010500000|2020-05-20 21:35:00|1575.46|1573.96|1575.46|1573.96|1575.46|1573.96|1575.46|1573.96|0
1590010800000|2020-05-20 21:40:00|1575.42|1573.92|1575.42|1573.92|1575.42|1573.92|1575.42|1573.92|0
1590011100000|2020-05-20 21:45:00|1575.66|1574.16|1575.44|1573.94|1575.66|1574.16|1575.44|1573.94|0
1590011400000|2020-05-20 21:50:00|1575.4|1573.9|1575.68|1574.18|1575.68|1574.18|1575.4|1573.9|0
1590011700000|2020-05-20 21:55:00|1575.64|1574.14|1576.42|1574.92|1576.62|1575.12|1575.6|1574.1|0
1590012000000|2020-05-20 22:00:00|1576.52|1575.02|1576.19|1574.69|1577.12|1575.62|1575.94|1574.44|0
1590012300000|2020-05-20 22:05:00|1576.2|1574.7|1575.99|1574.49|1576.63|1575.13|1575.99|1574.49|0
1590012600000|2020-05-20 22:10:00|1576.01|1574.51|1575.74|1574.24|1576.58|1575.08|1575.35|1573.85|0
1590012900000|2020-05-20 22:15:00|1575.76|1574.26|1576.77|1575.27|1577.31|1575.81|1575.74|1574.24|0
1590013200000|2020-05-20 22:20:00|1576.75|1575.25|1576.13|1574.63|1576.75|1575.25|1575.93|1574.43|0
1590013500000|2020-05-20 22:25:00|1576.15|1574.65|1576.75|1575.25|1577.09|1575.59|1576.13|1574.63|0
1590013800000|2020-05-20 22:30:00|1576.77|1575.27|1577.73|1576.23|1577.83|1576.33|1576.77|1575.27|0
1590014100000|2020-05-20 22:35:00|1577.71|1576.21|1578.17|1576.67|1578.42|1576.92|1577.49|1575.99|0
1590014400000|2020-05-20 22:40:00|1578.19|1576.69|1576.85|1575.35|1578.71|1577.21|1576.75|1575.25|0
1590014700000|2020-05-20 22:45:00|1576.84|1575.34|1577.29|1575.79|1577.49|1575.99|1576.65|1575.15|0
1590015000000|2020-05-20 22:50:00|1577.28|1575.78|1577.29|1575.79|1577.49|1575.99|1577.19|1575.69|0
1590015300000|2020-05-20 22:55:00|1577.31|1575.81|1576.47|1574.97|1577.39|1575.89|1576.26|1574.76|0
1590015600000|2020-05-20 23:00:00|1576.51|1575.01|1576.51|1575.01|1576.95|1575.45|1576.51|1575.01|0
1590015900000|2020-05-20 23:05:00|1576.53|1575.03|1576.75|1575.25|1576.95|1575.45|1576.51|1575.01|0
1590016200000|2020-05-20 23:10:00|1576.74|1575.24|1576.85|1575.35|1576.95|1575.45|1576.51|1575.01|0
1590016500000|2020-05-20 23:15:00|1576.87|1575.37|1576.41|1574.91|1576.95|1575.45|1575.92|1574.42|0
1590016800000|2020-05-20 23:20:00|1576.42|1574.92|1576.31|1574.81|1576.51|1575.01|1575.87|1574.37|0
1590017100000|2020-05-20 23:25:00|1576.32|1574.82|1576.11|1574.61|1576.41|1574.91|1575.97|1574.47|0
1590017400000|2020-05-20 23:30:00|1576.12|1574.62|1575.87|1574.37|1576.41|1574.91|1575.77|1574.27|0
1590017700000|2020-05-20 23:35:00|1575.85|1574.35|1575.87|1574.37|1576.11|1574.61|1575.43|1573.93|0
1590018000000|2020-05-20 23:40:00|1575.86|1574.36|1575.97|1574.47|1576.31|1574.81|1575.53|1574.03|0
1590018300000|2020-05-20 23:45:00|1575.96|1574.46|1575.53|1574.03|1576.31|1574.81|1575.33|1573.83|0
1590018600000|2020-05-20 23:50:00|1575.52|1574.02|1575.87|1574.37|1575.97|1574.47|1575.33|1573.83|0
1590018900000|2020-05-20 23:55:00|1575.88|1574.38|1575.33|1573.83|1575.92|1574.42|1575.33|1573.83|0
1590019200000|2020-05-21 00:00:00|1575.35|1573.85|1574.25|1572.75|1575.43|1573.93|1574.09|1572.59|0
1590019500000|2020-05-21 00:05:00|1574.29|1572.79|1573.65|1572.15|1574.63|1573.13|1573.31|1571.81|0
1590019800000|2020-05-21 00:10:00|1573.67|1572.17|1573.65|1572.15|1573.75|1572.25|1572.87|1571.37|0
1590020100000|2020-05-21 00:15:00|1573.67|1572.17|1572.85|1571.35|1573.85|1572.35|1572.41|1570.91|0
1590020400000|2020-05-21 00:20:00|1572.87|1571.37|1572.4|1570.9|1573.33|1571.83|1571.92|1570.42|0
1590020700000|2020-05-21 00:25:00|1572.39|1570.89|1572.4|1570.9|1572.43|1570.93|1571.89|1570.39|0
1590021000000|2020-05-21 00:30:00|1572.39|1570.89|1573.3|1571.8|1573.36|1571.86|1571.92|1570.42|0
1590021300000|2020-05-21 00:35:00|1573.29|1571.79|1573.35|1571.85|1573.38|1571.88|1571.88|1570.38|0
1590021600000|2020-05-21 00:40:00|1573.33|1571.83|1573.86|1572.36|1573.87|1572.37|1573.33|1571.83|0
1590021900000|2020-05-21 00:45:00|1573.87|1572.37|1573.9|1572.4|1573.93|1572.43|1573.41|1571.91|0
1590022200000|2020-05-21 00:50:00|1573.89|1572.39|1573.91|1572.41|1574.39|1572.89|1573.89|1572.39|0
1590022500000|2020-05-21 00:55:00|1573.9|1572.4|1573.91|1572.41|1574.38|1572.88|1573.9|1572.4|0
1590022800000|2020-05-21 01:00:00|1573.9|1572.4|1570.99|1569.49|1573.9|1572.4|1570.95|1569.45|0
1590023100000|2020-05-21 01:05:00|1571.06|1569.56|1572.39|1570.89|1572.41|1570.91|1570.99|1569.49|0
1590023400000|2020-05-21 01:10:00|1572.4|1570.9|1572.85|1571.35|1573.34|1571.84|1572.35|1570.85|0
1590023700000|2020-05-21 01:15:00|1572.86|1571.36|1572.91|1571.41|1573.36|1571.86|1571.89|1570.39|0
1590024000000|2020-05-21 01:20:00|1572.89|1571.39|1572.92|1571.42|1572.95|1571.45|1571.47|1569.97|0
1590024300000|2020-05-21 01:25:00|1572.93|1571.43|1572.49|1570.99|1573.39|1571.89|1572.03|1570.53|0
1590024600000|2020-05-21 01:30:00|1572.5|1571|1570.61|1569.11|1572.51|1571.01|1570.15|1568.65|0
1590024900000|2020-05-21 01:35:00|1570.63|1569.13|1569.59|1568.09|1571.09|1569.59|1569.59|1568.09|0
1590025200000|2020-05-21 01:40:00|1569.61|1568.11|1569.43|1567.93|1570.09|1568.59|1568.94|1567.44|0
1590025500000|2020-05-21 01:45:00|1569.42|1567.92|1569.45|1567.95|1569.93|1568.43|1568.5|1567|0
1590025800000|2020-05-21 01:50:00|1569.44|1567.94|1569|1567.5|1569.7|1568.2|1568.01|1566.51|0
1590026100000|2020-05-21 01:55:00|1568.99|1567.49|1568.01|1566.51|1569|1567.5|1567.98|1566.48|0
1590026400000|2020-05-21 02:00:00|1567.87|1566.37|1568.04|1566.54|1568.56|1567.06|1567.11|1565.61|0
1590026700000|2020-05-21 02:05:00|1568.02|1566.52|1565.97|1564.47|1568.04|1566.54|1565.41|1563.91|0
1590027000000|2020-05-21 02:10:00|1565.95|1564.45|1566|1564.5|1566.01|1564.51|1565.07|1563.57|0
1590027300000|2020-05-21 02:15:00|1565.98|1564.48|1565.8|1564.3|1566.11|1564.61|1564.85|1563.35|0
1590027600000|2020-05-21 02:20:00|1565.79|1564.29|1566.74|1565.24|1566.74|1565.24|1565.3|1563.8|0
1590027900000|2020-05-21 02:25:00|1566.72|1565.22|1565.72|1564.22|1566.75|1565.25|1565.72|1564.22|0
1590028200000|2020-05-21 02:30:00|1565.71|1564.21|1567.17|1565.67|1567.19|1565.69|1565.24|1563.74|0
1590028500000|2020-05-21 02:35:00|1567.16|1565.66|1567.14|1565.64|1567.17|1565.67|1566.64|1565.14|0
1590028800000|2020-05-21 02:40:00|1567.15|1565.65|1567.62|1566.12|1567.62|1566.12|1566.66|1565.16|0
1590029100000|2020-05-21 02:45:00|1567.64|1566.14|1568.07|1566.57|1568.6|1567.1|1567.61|1566.11|0
1590029400000|2020-05-21 02:50:00|1568.09|1566.59|1569.03|1567.53|1569.06|1567.56|1568.07|1566.57|0
1590029700000|2020-05-21 02:55:00|1569.05|1567.55|1568.13|1566.63|1569.05|1567.55|1567.67|1566.17|0
1590030000000|2020-05-21 03:00:00|1568.15|1566.65|1568.1|1566.6|1568.15|1566.65|1567.66|1566.16|0
1590030300000|2020-05-21 03:05:00|1568.11|1566.61|1567.61|1566.11|1568.13|1566.63|1567.16|1565.66|0
1590030600000|2020-05-21 03:10:00|1567.59|1566.09|1569.06|1567.56|1569.08|1567.58|1567.14|1565.64|0
1590030900000|2020-05-21 03:15:00|1569.05|1567.55|1568.56|1567.06|1569.06|1567.56|1568.55|1567.05|0
1590031200000|2020-05-21 03:20:00|1568.54|1567.04|1568.51|1567.01|1569.02|1567.52|1568.11|1566.61|0
1590031500000|2020-05-21 03:25:00|1568.52|1567.02|1568.77|1567.27|1569.49|1567.99|1568.51|1567.01|0
1590031800000|2020-05-21 03:30:00|1568.84|1567.34|1567.58|1566.08|1569.02|1567.52|1567.57|1566.07|0
1590032100000|2020-05-21 03:35:00|1567.57|1566.07|1566.61|1565.11|1567.58|1566.08|1566.58|1565.08|0
1590032400000|2020-05-21 03:40:00|1566.59|1565.09|1567.52|1566.02|1567.55|1566.05|1566.11|1564.61|0
1590032700000|2020-05-21 03:45:00|1567.54|1566.04|1567.12|1565.62|1567.58|1566.08|1566.58|1565.08|0
1590033000000|2020-05-21 03:50:00|1567.13|1565.63|1568.07|1566.57|1568.51|1567.01|1567.13|1565.63|0
1590033300000|2020-05-21 03:55:00|1568.08|1566.58|1567.63|1566.13|1568.08|1566.58|1567.35|1565.85|0
1590033600000|2020-05-21 04:00:00|1567.64|1566.14|1566.62|1565.12|1567.64|1566.14|1566.59|1565.09|0
1590033900000|2020-05-21 04:05:00|1566.65|1565.15|1566.67|1565.17|1567.12|1565.62|1566.14|1564.64|0
1590034200000|2020-05-21 04:10:00|1566.65|1565.15|1567.6|1566.1|1567.63|1566.13|1566.65|1565.15|0
1590034500000|2020-05-21 04:15:00|1567.61|1566.11|1568.14|1566.64|1568.6|1567.1|1567.61|1566.11|0
1590034800000|2020-05-21 04:20:00|1568.27|1566.77|1568.6|1567.1|1568.62|1567.12|1568.11|1566.61|0
1590035100000|2020-05-21 04:25:00|1568.61|1567.11|1567.69|1566.19|1568.62|1567.12|1567.64|1566.14|0
1590035400000|2020-05-21 04:30:00|1567.71|1566.21|1568.68|1567.18|1568.68|1567.18|1567.69|1566.19|0
1590035700000|2020-05-21 04:35:00|1568.66|1567.16|1568.66|1567.16|1568.69|1567.19|1568.65|1567.15|0
1590036000000|2020-05-21 04:40:00|1568.59|1567.09|1567.73|1566.23|1568.59|1567.09|1567.72|1566.22|0
1590036300000|2020-05-21 04:45:00|1567.74|1566.24|1567.7|1566.2|1568.22|1566.72|1567.7|1566.2|0
1590036600000|2020-05-21 04:50:00|1567.68|1566.18|1568.67|1567.17|1568.69|1567.19|1567.68|1566.18|0
1590036900000|2020-05-21 04:55:00|1568.69|1567.19|1568.95|1567.45|1569.2|1567.7|1568.69|1567.19|0
1590037200000|2020-05-21 05:00:00|1568.73|1567.23|1570.56|1569.06|1570.57|1569.07|1568.72|1567.22|0
1590037500000|2020-05-21 05:05:00|1570.55|1569.05|1569.65|1568.15|1570.56|1569.06|1569.63|1568.13|0
1590037800000|2020-05-21 05:10:00|1569.64|1568.14|1569.18|1567.68|1569.65|1568.15|1569.14|1567.64|0
1590038100000|2020-05-21 05:15:00|1569.17|1567.67|1569.63|1568.13|1569.63|1568.13|1569.15|1567.65|0
1590038400000|2020-05-21 05:20:00|1569.62|1568.12|1569.17|1567.67|1570.11|1568.61|1569.16|1567.66|0
1590038700000|2020-05-21 05:25:00|1569.15|1567.65|1568.64|1567.14|1569.17|1567.67|1568.64|1567.14|0
1590039000000|2020-05-21 05:30:00|1568.57|1567.07|1569.66|1568.16|1570.13|1568.63|1568.21|1566.71|0
1590039300000|2020-05-21 05:35:00|1569.65|1568.15|1569.11|1567.61|1569.66|1568.16|1568.44|1566.94|0
1590039600000|2020-05-21 05:40:00|1569.12|1567.62|1567.25|1565.75|1569.12|1567.62|1566.78|1565.28|0
1590039900000|2020-05-21 05:45:00|1567.24|1565.74|1566.75|1565.25|1567.25|1565.75|1566.69|1565.19|0
1590040200000|2020-05-21 05:50:00|1566.74|1565.24|1566.71|1565.21|1567.24|1565.74|1566.69|1565.19|0
1590040500000|2020-05-21 05:55:00|1566.72|1565.22|1566.72|1565.22|1568.11|1566.61|1566.69|1565.19|0
1590040800000|2020-05-21 06:00:00|1566.73|1565.23|1567.19|1565.69|1568.16|1566.66|1565.49|1563.99|0
1590041100000|2020-05-21 06:05:00|1567.2|1565.7|1565.71|1564.21|1568.1|1566.6|1565.7|1564.2|0
1590041400000|2020-05-21 06:10:00|1565.7|1564.2|1567.09|1565.59|1567.14|1565.64|1565.67|1564.17|0
1590041700000|2020-05-21 06:15:00|1566.96|1565.46|1567.13|1565.63|1567.63|1566.13|1566.17|1564.67|0
1590042000000|2020-05-21 06:20:00|1567.15|1565.65|1566.64|1565.14|1567.6|1566.1|1566.17|1564.67|0
1590042300000|2020-05-21 06:25:00|1566.63|1565.13|1565.75|1564.25|1566.63|1565.13|1565.66|1564.16|0
1590042600000|2020-05-21 06:30:00|1565.73|1564.23|1567.07|1565.57|1567.07|1565.57|1565.22|1563.72|0
1590042900000|2020-05-21 06:35:00|1567.05|1565.55|1566.59|1565.09|1567.52|1566.02|1566.57|1565.07|0
1590043200000|2020-05-21 06:40:00|1566.57|1565.07|1566.14|1564.64|1566.61|1565.11|1565.63|1564.13|0
1590043500000|2020-05-21 06:45:00|1566.15|1564.65|1566.15|1564.65|1566.6|1565.1|1565.7|1564.2|0
1590043800000|2020-05-21 06:50:00|1566.09|1564.59|1567.09|1565.59|1567.1|1565.6|1565.94|1564.44|0
1590044100000|2020-05-21 06:55:00|1567.1|1565.6|1566.05|1564.55|1567.56|1566.06|1565.67|1564.17|0
1590044400000|2020-05-21 07:00:00|1565.9|1564.4|1562.94|1561.44|1565.94|1564.44|1560.16|1558.66|0
1590044700000|2020-05-21 07:05:00|1562.93|1561.43|1562.06|1560.56|1562.93|1561.43|1561.07|1559.57|0
1590045000000|2020-05-21 07:10:00|1562.08|1560.58|1563.15|1561.65|1564.06|1562.56|1561.66|1560.16|0
1590045300000|2020-05-21 07:15:00|1563.13|1561.63|1563.2|1561.7|1564.13|1562.63|1562.01|1560.51|0
1590045600000|2020-05-21 07:20:00|1563.19|1561.69|1561.78|1560.28|1563.66|1562.16|1561.77|1560.27|0
1590045900000|2020-05-21 07:25:00|1561.77|1560.27|1564.68|1563.18|1565.12|1563.62|1561.32|1559.82|0
1590046200000|2020-05-21 07:30:00|1565.12|1563.62|1566.62|1565.12|1567.58|1566.08|1562.39|1560.89|0
1590046500000|2020-05-21 07:35:00|1567.06|1565.56|1567.93|1566.43|1569.39|1567.89|1566.62|1565.12|0
1590046800000|2020-05-21 07:40:00|1567.87|1566.37|1565.59|1564.09|1567.87|1566.37|1565.11|1563.61|0
1590047100000|2020-05-21 07:45:00|1565.57|1564.07|1565.32|1563.82|1566.92|1565.42|1563.91|1562.41|0
1590047400000|2020-05-21 07:50:00|1565.33|1563.83|1564.83|1563.33|1566.24|1564.74|1564.38|1562.88|0
1590047700000|2020-05-21 07:55:00|1564.69|1563.19|1563.89|1562.39|1564.69|1563.19|1562.46|1560.96|0
1590048000000|2020-05-21 08:00:00|1563.9|1562.4|1565.31|1563.81|1566.71|1565.21|1563.9|1562.4|0
1590048300000|2020-05-21 08:05:00|1565.32|1563.82|1561.02|1559.52|1565.33|1563.83|1561.02|1559.52|0
1590048600000|2020-05-21 08:10:00|1561.16|1559.66|1560.99|1559.49|1562.39|1560.89|1560.53|1559.03|0
1590048900000|2020-05-21 08:15:00|1561|1559.5|1561.05|1559.55|1561.49|1559.99|1560.53|1559.03|0
1590049200000|2020-05-21 08:20:00|1561.04|1559.54|1559.76|1558.26|1561.63|1560.13|1559.74|1558.24|0
1590049500000|2020-05-21 08:25:00|1559.75|1558.25|1560.21|1558.71|1560.67|1559.17|1558.35|1556.85|0
1590049800000|2020-05-21 08:30:00|1560.19|1558.69|1562.02|1560.52|1562.04|1560.54|1560.19|1558.69|0
1590050100000|2020-05-21 08:35:00|1562|1560.5|1564.16|1562.66|1564.17|1562.67|1561.82|1560.32|0
1590050400000|2020-05-21 08:40:00|1564.17|1562.67|1564.3|1562.8|1564.76|1563.26|1562.78|1561.28|0
1590050700000|2020-05-21 08:45:00|1564.43|1562.93|1564.02|1562.52|1565.12|1563.62|1563.08|1561.58|0
1590051000000|2020-05-21 08:50:00|1564.01|1562.51|1565.44|1563.94|1566.32|1564.82|1563.53|1562.03|0
1590051300000|2020-05-21 08:55:00|1565.43|1563.93|1566.46|1564.96|1566.91|1565.41|1565.43|1563.93|0
1590051600000|2020-05-21 09:00:00|1566.47|1564.97|1565.55|1564.05|1568.34|1566.84|1565.1|1563.6|0
1590051900000|2020-05-21 09:05:00|1565.56|1564.06|1564.17|1562.67|1566.48|1564.98|1563.69|1562.19|0
1590052200000|2020-05-21 09:10:00|1564.18|1562.68|1565|1563.5|1565.47|1563.97|1563.59|1562.09|0
1590052500000|2020-05-21 09:15:00|1565.14|1563.64|1562.85|1561.35|1565.47|1563.97|1562.38|1560.88|0
1590052800000|2020-05-21 09:20:00|1562.84|1561.34|1566.02|1564.52|1566.03|1564.53|1561.92|1560.42|0
1590053100000|2020-05-21 09:25:00|1566.04|1564.54|1567.59|1566.09|1569.73|1568.23|1566.02|1564.52|0
1590053400000|2020-05-21 09:30:00|1567.46|1565.96|1564.42|1562.92|1567.6|1566.1|1564.39|1562.89|0
1590053700000|2020-05-21 09:35:00|1564.44|1562.94|1563.95|1562.45|1565.35|1563.85|1563.46|1561.96|0
1590054000000|2020-05-21 09:40:00|1563.96|1562.46|1564.41|1562.91|1565.38|1563.88|1563.52|1562.02|0
1590054300000|2020-05-21 09:45:00|1564.4|1562.9|1563.52|1562.02|1564.49|1562.99|1563|1561.5|0
1590054600000|2020-05-21 09:50:00|1563.53|1562.03|1562.42|1560.92|1563.98|1562.48|1562.42|1560.92|0
1590054900000|2020-05-21 09:55:00|1562.43|1560.93|1562.15|1560.65|1564.45|1562.95|1562.06|1560.56|0
1590055200000|2020-05-21 10:00:00|1562.3|1560.8|1560.51|1559.01|1562.5|1561|1558.91|1557.41|0
1590055500000|2020-05-21 10:05:00|1560.5|1559|1560.11|1558.61|1561.45|1559.95|1560.05|1558.55|0
1590055800000|2020-05-21 10:10:00|1560.1|1558.6|1562.17|1560.67|1562.19|1560.69|1559.13|1557.63|0
1590056100000|2020-05-21 10:15:00|1562.16|1560.66|1561.49|1559.99|1562.16|1560.66|1560.04|1558.54|0
1590056400000|2020-05-21 10:20:00|1561.48|1559.98|1560.1|1558.6|1561.49|1559.99|1559.62|1558.12|0
1590056700000|2020-05-21 10:25:00|1560.03|1558.53|1561.2|1559.7|1561.61|1560.11|1559.18|1557.68|0
1590057000000|2020-05-21 10:30:00|1561.35|1559.85|1561.05|1559.55|1561.57|1560.07|1560.67|1559.17|0
1590057300000|2020-05-21 10:35:00|1560.91|1559.41|1561.56|1560.06|1562.01|1560.51|1560.6|1559.1|0
1590057600000|2020-05-21 10:40:00|1561.62|1560.12|1560.67|1559.17|1562.12|1560.62|1560.67|1559.17|0
1590057900000|2020-05-21 10:45:00|1560.65|1559.15|1562.06|1560.56|1562.07|1560.57|1560.65|1559.15|0
1590058200000|2020-05-21 10:50:00|1562.04|1560.54|1561.67|1560.17|1563.04|1561.54|1561.21|1559.71|0
1590058500000|2020-05-21 10:55:00|1561.66|1560.16|1561.21|1559.71|1561.67|1560.17|1560.29|1558.79|0
1590058800000|2020-05-21 11:00:00|1561.22|1559.72|1562.06|1560.56|1562.71|1561.21|1561.22|1559.72|0
1590059100000|2020-05-21 11:05:00|1562|1560.5|1562.33|1560.83|1562.35|1560.85|1561.38|1559.88|0
1590059400000|2020-05-21 11:10:00|1562.32|1560.82|1562.77|1561.27|1563.29|1561.79|1561.4|1559.9|0
1590059700000|2020-05-21 11:15:00|1562.78|1561.28|1562.8|1561.3|1563.26|1561.76|1562.29|1560.79|0
1590060000000|2020-05-21 11:20:00|1562.81|1561.31|1563.76|1562.26|1565.56|1564.06|1562.78|1561.28|0
1590060300000|2020-05-21 11:25:00|1563.78|1562.28|1565.24|1563.74|1566.15|1564.65|1563.78|1562.28|0
1590060600000|2020-05-21 11:30:00|1565.25|1563.75|1564.79|1563.29|1565.69|1564.19|1564.25|1562.75|0
1590060900000|2020-05-21 11:35:00|1564.77|1563.27|1566.12|1564.62|1566.12|1564.62|1564.76|1563.26|0
1590061200000|2020-05-21 11:40:00|1566.03|1564.53|1564.66|1563.16|1566.06|1564.56|1564.65|1563.15|0
1590061500000|2020-05-21 11:45:00|1564.53|1563.03|1563.32|1561.82|1564.53|1563.03|1563.1|1561.6|0
1590061800000|2020-05-21 11:50:00|1563.31|1561.81|1563.25|1561.75|1563.75|1562.25|1562.8|1561.3|0
1590062100000|2020-05-21 11:55:00|1563.26|1561.76|1562.75|1561.25|1563.68|1562.18|1562.3|1560.8|0
1590062400000|2020-05-21 12:00:00|1562.76|1561.26|1562.23|1560.73|1562.77|1561.27|1561.75|1560.25|0
1590062700000|2020-05-21 12:05:00|1562.24|1560.74|1564.07|1562.57|1564.09|1562.59|1562.23|1560.73|0
1590063000000|2020-05-21 12:10:00|1564.09|1562.59|1565.47|1563.97|1565.47|1563.97|1564.06|1562.56|0
1590063300000|2020-05-21 12:15:00|1565.45|1563.95|1565.96|1564.46|1566.46|1564.96|1564.96|1563.46|0
1590063600000|2020-05-21 12:20:00|1565.83|1564.33|1565.96|1564.46|1566.44|1564.94|1565.47|1563.97|0
1590063900000|2020-05-21 12:25:00|1565.98|1564.48|1564.95|1563.45|1566.01|1564.51|1564.02|1562.52|0
1590064200000|2020-05-21 12:30:00|1564.92|1563.42|1563.96|1562.46|1564.97|1563.47|1563.47|1561.97|0
1590064500000|2020-05-21 12:35:00|1563.98|1562.48|1568.34|1566.84|1569.28|1567.78|1563.95|1562.45|0
1590064800000|2020-05-21 12:40:00|1568.41|1566.91|1568.88|1567.38|1568.89|1567.39|1567.41|1565.91|0
1590065100000|2020-05-21 12:45:00|1568.89|1567.39|1568.9|1567.4|1571.14|1569.64|1568.88|1567.38|0
1590065400000|2020-05-21 12:50:00|1569.03|1567.53|1566.98|1565.48|1569.33|1567.83|1566.55|1565.05|0
1590065700000|2020-05-21 12:55:00|1566.99|1565.49|1566.6|1565.1|1566.99|1565.49|1566.08|1564.58|0
1590066000000|2020-05-21 13:00:00|1566.63|1565.13|1566.08|1564.58|1566.66|1565.16|1565.63|1564.13|0
1590066300000|2020-05-21 13:05:00|1566.07|1564.57|1566.59|1565.09|1567.03|1565.53|1565.65|1564.15|0
1590066600000|2020-05-21 13:10:00|1566.58|1565.08|1569.72|1568.22|1569.72|1568.22|1566.58|1565.08|0
1590066900000|2020-05-21 13:15:00|1569.71|1568.21|1569.72|1568.22|1570.16|1568.66|1568.73|1567.23|0
1590067200000|2020-05-21 13:20:00|1569.86|1568.36|1570.28|1568.78|1570.68|1569.18|1569.86|1568.36|0
1590067500000|2020-05-21 13:25:00|1570.26|1568.76|1570.8|1569.3|1571.29|1569.79|1569.56|1568.06|0
1590067800000|2020-05-21 13:30:00|1570.78|1569.28|1570.5|1569|1570.87|1569.37|1567.65|1566.15|0
1590068100000|2020-05-21 13:35:00|1570.51|1569.01|1573.3|1571.8|1573.3|1571.8|1570.03|1568.53|0
1590068400000|2020-05-21 13:40:00|1573.29|1571.79|1574.26|1572.76|1575.15|1573.65|1572.34|1570.84|0
1590068700000|2020-05-21 13:45:00|1574.3|1572.8|1575.41|1573.91|1576.35|1574.85|1573.3|1571.8|0
1590069000000|2020-05-21 13:50:00|1575.4|1573.9|1571.5|1570|1575.41|1573.91|1570.97|1569.47|0
1590069300000|2020-05-21 13:55:00|1571.49|1569.99|1572.64|1571.14|1572.99|1571.49|1570.51|1569.01|0
1590069600000|2020-05-21 14:00:00|1572.63|1571.13|1570.57|1569.07|1573.65|1572.15|1570.57|1569.07|0
1590069900000|2020-05-21 14:05:00|1570.59|1569.09|1572.03|1570.53|1572.52|1571.02|1570.02|1568.52|0
1590070200000|2020-05-21 14:10:00|1571.9|1570.4|1573.25|1571.75|1574.29|1572.79|1571.9|1570.4|0
1590070500000|2020-05-21 14:15:00|1573.27|1571.77|1573.78|1572.28|1574.75|1573.25|1572.25|1570.75|0
1590070800000|2020-05-21 14:20:00|1573.79|1572.29|1575.73|1574.23|1575.76|1574.26|1573.28|1571.78|0
1590071100000|2020-05-21 14:25:00|1575.71|1574.21|1572.77|1571.27|1575.73|1574.23|1572.28|1570.78|0
1590071400000|2020-05-21 14:30:00|1572.76|1571.26|1568.01|1566.51|1572.76|1571.26|1568.01|1566.51|0
1590071700000|2020-05-21 14:35:00|1567.99|1566.49|1564.54|1563.04|1568.44|1566.94|1564.05|1562.55|0
1590072000000|2020-05-21 14:40:00|1564.53|1563.03|1567.95|1566.45|1568.46|1566.96|1564.05|1562.55|0
1590072300000|2020-05-21 14:45:00|1567.92|1566.42|1568.31|1566.81|1569.31|1567.81|1566.45|1564.95|0
1590072600000|2020-05-21 14:50:00|1568.3|1566.8|1567.43|1565.93|1569.28|1567.78|1567.43|1565.93|0
1590072900000|2020-05-21 14:55:00|1567.41|1565.91|1566.98|1565.48|1568.95|1567.45|1566.54|1565.04|0
1590073200000|2020-05-21 15:00:00|1566.84|1565.34|1562.59|1561.09|1566.84|1565.34|1562.12|1560.62|0
1590073500000|2020-05-21 15:05:00|1562.6|1561.1|1561.71|1560.21|1563.06|1561.56|1559.78|1558.28|0
1590073800000|2020-05-21 15:10:00|1561.72|1560.22|1562.43|1560.93|1562.98|1561.48|1560.33|1558.83|0
1590074100000|2020-05-21 15:15:00|1562.42|1560.92|1559.29|1557.79|1562.43|1560.93|1558.31|1556.81|0
1590074400000|2020-05-21 15:20:00|1559.27|1557.77|1557.08|1555.58|1559.94|1558.44|1556.95|1555.45|0
1590074700000|2020-05-21 15:25:00|1557.21|1555.71|1558.05|1556.55|1558.77|1557.27|1555.57|1554.07|0
1590075000000|2020-05-21 15:30:00|1558.07|1556.57|1558.63|1557.13|1560.01|1558.51|1557.59|1556.09|0
1590075300000|2020-05-21 15:35:00|1558.76|1557.26|1561.97|1560.47|1561.98|1560.48|1558.57|1557.07|0
1590075600000|2020-05-21 15:40:00|1561.83|1560.33|1562.09|1560.59|1562.57|1561.07|1561.52|1560.02|0
1590075900000|2020-05-21 15:45:00|1562.08|1560.58|1560.87|1559.37|1562.59|1561.09|1560.84|1559.34|0
1590076200000|2020-05-21 15:50:00|1561.01|1559.51|1560.84|1559.34|1562.28|1560.78|1560.81|1559.31|0
1590076500000|2020-05-21 15:55:00|1560.83|1559.33|1560.75|1559.25|1562.22|1560.72|1560.74|1559.24|0
1590076800000|2020-05-21 16:00:00|1560.78|1559.28|1562.75|1561.25|1564.25|1562.75|1560.78|1559.28|0
1590077100000|2020-05-21 16:05:00|1562.74|1561.24|1563.66|1562.16|1564.21|1562.71|1562.74|1561.24|0
1590077400000|2020-05-21 16:10:00|1563.67|1562.17|1563.68|1562.18|1564.13|1562.63|1562.16|1560.66|0
1590077700000|2020-05-21 16:15:00|1563.67|1562.17|1563.11|1561.61|1564.62|1563.12|1562.65|1561.15|0
1590078000000|2020-05-21 16:20:00|1562.98|1561.48|1563.79|1562.29|1564.03|1562.53|1562.6|1561.1|0
1590078300000|2020-05-21 16:25:00|1563.86|1562.36|1563.03|1561.53|1565.54|1564.04|1563.03|1561.53|0
1590078600000|2020-05-21 16:30:00|1563.01|1561.51|1561.93|1560.43|1563.45|1561.95|1561.53|1560.03|0
1590078900000|2020-05-21 16:35:00|1561.95|1560.45|1560.01|1558.51|1562.5|1561|1559.5|1558|0
1590079200000|2020-05-21 16:40:00|1560.02|1558.52|1562.08|1560.58|1562.34|1560.84|1560.02|1558.52|0
1590079500000|2020-05-21 16:45:00|1562.06|1560.56|1562.08|1560.58|1562.63|1561.13|1561.13|1559.63|0
1590079800000|2020-05-21 16:50:00|1562.06|1560.56|1562.03|1560.53|1562.12|1560.62|1560.52|1559.02|0
1590080100000|2020-05-21 16:55:00|1562.02|1560.52|1560.55|1559.05|1562.05|1560.55|1560.49|1558.99|0
1590080400000|2020-05-21 17:00:00|1560.56|1559.06|1564.01|1562.51|1564.55|1563.05|1560.01|1558.51|0
1590080700000|2020-05-21 17:05:00|1563.88|1562.38|1561.66|1560.16|1564.01|1562.51|1561.13|1559.63|0
1590081000000|2020-05-21 17:10:00|1561.67|1560.17|1562.66|1561.16|1563.62|1562.12|1561.67|1560.17|0
1590081300000|2020-05-21 17:15:00|1562.64|1561.14|1562.57|1561.07|1563.6|1562.1|1562.07|1560.57|0
1590081600000|2020-05-21 17:20:00|1562.55|1561.05|1562.57|1561.07|1563.03|1561.53|1561.52|1560.02|0
1590081900000|2020-05-21 17:25:00|1562.58|1561.08|1562.57|1561.07|1563.05|1561.55|1561.55|1560.05|0
1590082200000|2020-05-21 17:30:00|1562.55|1561.05|1562.07|1560.57|1563.05|1561.55|1561.04|1559.54|0
1590082500000|2020-05-21 17:35:00|1562.09|1560.59|1561.13|1559.63|1563.08|1561.58|1560.59|1559.09|0
1590082800000|2020-05-21 17:40:00|1561.11|1559.61|1562.07|1560.57|1562.13|1560.63|1560.12|1558.62|0
1590083100000|2020-05-21 17:45:00|1562.06|1560.56|1562.57|1561.07|1563.09|1561.59|1561.55|1560.05|0
1590083400000|2020-05-21 17:50:00|1562.58|1561.08|1563.15|1561.65|1563.66|1562.16|1562.55|1561.05|0
1590083700000|2020-05-21 17:55:00|1563.14|1561.64|1563.04|1561.54|1563.89|1562.39|1562.63|1561.13|0
1590084000000|2020-05-21 18:00:00|1563.05|1561.55|1564.14|1562.64|1564.64|1563.14|1562.54|1561.04|0
1590084300000|2020-05-21 18:05:00|1564.13|1562.63|1564.1|1562.6|1564.61|1563.11|1563.59|1562.09|0
1590084600000|2020-05-21 18:10:00|1564.11|1562.61|1564.14|1562.64|1564.18|1562.68|1563.63|1562.13|0
1590084900000|2020-05-21 18:15:00|1564.15|1562.65|1564.09|1562.59|1564.63|1563.13|1564.05|1562.55|0
1590085200000|2020-05-21 18:20:00|1564.11|1562.61|1565.16|1563.66|1565.16|1563.66|1564.11|1562.61|0
1590085500000|2020-05-21 18:25:00|1565.14|1563.64|1564.68|1563.18|1565.14|1563.64|1564.17|1562.67|0
1590085800000|2020-05-21 18:30:00|1564.69|1563.19|1564.18|1562.68|1565.22|1563.72|1564.14|1562.64|0
1590086100000|2020-05-21 18:35:00|1564.17|1562.67|1562.55|1561.05|1564.2|1562.7|1561.5|1560|0
1590086400000|2020-05-21 18:40:00|1562.56|1561.06|1563.06|1561.56|1563.55|1562.05|1562.55|1561.05|0
1590086700000|2020-05-21 18:45:00|1563.04|1561.54|1561.01|1559.51|1563.04|1561.54|1560.98|1559.48|0
1590087000000|2020-05-21 18:50:00|1560.99|1559.49|1562.02|1560.52|1562.03|1560.53|1560.47|1558.97|0
1590087300000|2020-05-21 18:55:00|1562.03|1560.53|1561.49|1559.99|1563|1561.5|1561.49|1559.99|0
1590087600000|2020-05-21 19:00:00|1561.61|1560.11|1563.02|1561.52|1564.1|1562.6|1561.61|1560.11|0
1590087900000|2020-05-21 19:05:00|1563.03|1561.53|1563.33|1561.83|1563.81|1562.31|1562.51|1561.01|0
1590088200000|2020-05-21 19:10:00|1563.35|1561.85|1563.84|1562.34|1564.26|1562.76|1562.25|1560.75|0
1590088500000|2020-05-21 19:15:00|1563.86|1562.36|1564.87|1563.37|1565.34|1563.84|1563.32|1561.82|0
1590088800000|2020-05-21 19:20:00|1564.86|1563.36|1564.89|1563.39|1564.9|1563.4|1564.36|1562.86|0
1590089100000|2020-05-21 19:25:00|1564.9|1563.4|1563.84|1562.34|1564.93|1563.43|1563.8|1562.3|0
1590089400000|2020-05-21 19:30:00|1563.83|1562.33|1562.78|1561.28|1564.38|1562.88|1562.25|1560.75|0
1590089700000|2020-05-21 19:35:00|1562.79|1561.29|1563.15|1561.65|1563.66|1562.16|1561.76|1560.26|0
1590090000000|2020-05-21 19:40:00|1563.13|1561.63|1564.14|1562.64|1564.14|1562.64|1562.11|1560.61|0
1590090300000|2020-05-21 19:45:00|1564.13|1562.63|1563.17|1561.67|1564.14|1562.64|1562.61|1561.11|0
1590090600000|2020-05-21 19:50:00|1563.24|1561.74|1560.19|1558.69|1563.67|1562.17|1560.17|1558.67|0
1590090900000|2020-05-21 19:55:00|1560.17|1558.67|1561.44|1559.94|1562.45|1560.95|1560.14|1558.64|0
1590091200000|2020-05-21 20:00:00|1562|1560.5|1562.29|1560.79|1562.93|1561.43|1562|1560.5|0
1590091500000|2020-05-21 20:05:00|1562.27|1560.77|1561.41|1559.91|1562.29|1560.79|1561.11|1559.61|0
1590091800000|2020-05-21 20:10:00|1561.39|1559.89|1559.29|1557.79|1561.41|1559.91|1558.95|1557.45|0
1590092100000|2020-05-21 20:15:00|1559.28|1557.78|1559.21|1557.71|1559.56|1558.06|1559.21|1557.71|0
1590092400000|2020-05-21 20:20:00|1559.17|1557.67|1559.57|1558.07|1559.65|1558.15|1559.17|1557.67|0
1590092700000|2020-05-21 20:25:00|1559.61|1558.11|1559.57|1558.07|1559.77|1558.27|1559.57|1558.07|0
1590093000000|2020-05-21 20:30:00|1559.63|1558.13|1560.33|1558.83|1560.33|1558.83|1559.14|1557.64|0
1590093300000|2020-05-21 20:35:00|1560.31|1558.81|1560.06|1558.56|1560.33|1558.83|1559.89|1558.39|0
1590093600000|2020-05-21 20:40:00|1560.08|1558.58|1559.31|1557.81|1560.2|1558.7|1559.31|1557.81|0
1590093900000|2020-05-21 20:45:00|1559.33|1557.83|1559.62|1558.12|1559.76|1558.26|1559.31|1557.81|0
1590094200000|2020-05-21 20:50:00|1559.63|1558.13|1559.41|1557.91|1559.86|1558.36|1559.31|1557.81|0
1590094500000|2020-05-21 20:55:00|1559.43|1557.93|1559.3|1557.8|1559.52|1558.02|1559.07|1557.57|0
1590094800000|2020-05-21 21:00:00|1559.34|1557.84|1559.58|1558.08|1559.58|1558.08|1559.34|1557.84|0
1590095100000|2020-05-21 21:05:00|1559.54|1558.04|1559.7|1558.2|1559.74|1558.24|1559.54|1558.04|0
1590095400000|2020-05-21 21:10:00|1559.74|1558.24|1559.7|1558.2|1559.82|1558.32|1559.7|1558.2|0
1590095700000|2020-05-21 21:15:00|1559.74|1558.24|1559.58|1558.08|1559.82|1558.32|1559.58|1558.08|0
1590096000000|2020-05-21 21:20:00|1559.7|1558.2|1559.74|1558.24|1559.82|1558.32|1559.7|1558.2|0
1590096300000|2020-05-21 21:25:00|1559.78|1558.28|1559.72|1558.22|1559.78|1558.28|1559.68|1558.18|0
1590096600000|2020-05-21 21:30:00|1559.76|1558.26|1559.76|1558.26|1559.84|1558.34|1559.68|1558.18|0
1590096900000|2020-05-21 21:35:00|1559.8|1558.3|1559.84|1558.34|1559.84|1558.34|1559.8|1558.3|0
1590097200000|2020-05-21 21:40:00|1559.72|1558.22|1559.76|1558.26|1559.84|1558.34|1559.72|1558.22|0
1590097500000|2020-05-21 21:45:00|1559.8|1558.3|1559.8|1558.3|1559.8|1558.3|1559.64|1558.14|0
1590097800000|2020-05-21 21:50:00|1559.84|1558.34|1559.76|1558.26|1559.84|1558.34|1559.72|1558.22|0
1590098100000|2020-05-21 21:55:00|1559.8|1558.3|1559.6|1558.1|1559.8|1558.3|1559.6|1558.1|0
1590098400000|2020-05-21 22:00:00|1559.52|1558.02|1560.27|1558.77|1560.27|1558.77|1558.2|1556.7|0
1590098700000|2020-05-21 22:05:00|1560.25|1558.75|1560.57|1559.07|1560.91|1559.41|1559.78|1558.28|0
1590099000000|2020-05-21 22:10:00|1560.55|1559.05|1562.09|1560.59|1562.43|1560.93|1560.47|1558.97|0
1590099300000|2020-05-21 22:15:00|1562.11|1560.61|1562.23|1560.73|1562.58|1561.08|1561.99|1560.49|0
1590099600000|2020-05-21 22:20:00|1562.21|1560.71|1562.53|1561.03|1562.87|1561.37|1561.89|1560.39|0
1590099900000|2020-05-21 22:25:00|1562.54|1561.04|1562.97|1561.47|1563.07|1561.57|1562.23|1560.73|0
1590100200000|2020-05-21 22:30:00|1562.99|1561.49|1562.77|1561.27|1563.21|1561.71|1562.53|1561.03|0
1590100500000|2020-05-21 22:35:00|1562.75|1561.25|1562.53|1561.03|1563.07|1561.57|1561.99|1560.49|0
1590100800000|2020-05-21 22:40:00|1562.54|1561.04|1562.67|1561.17|1563.31|1561.81|1562.53|1561.03|0
1590101100000|2020-05-21 22:45:00|1562.69|1561.19|1562.33|1560.83|1562.97|1561.47|1562.23|1560.73|0
1590101400000|2020-05-21 22:50:00|1562.35|1560.85|1561.7|1560.2|1562.77|1561.27|1561.6|1560.1|0
1590101700000|2020-05-21 22:55:00|1561.71|1560.21|1561.75|1560.25|1561.94|1560.44|1561.7|1560.2|0
1590102000000|2020-05-21 23:00:00|1561.78|1560.28|1562.41|1560.91|1563.05|1561.55|1561.73|1560.23|0
1590102300000|2020-05-21 23:05:00|1562.39|1560.89|1562.95|1561.45|1563|1561.5|1562.17|1560.67|0
1590102600000|2020-05-21 23:10:00|1562.93|1561.43|1562.41|1560.91|1562.95|1561.45|1562.27|1560.77|0
1590102900000|2020-05-21 23:15:00|1562.39|1560.89|1561.97|1560.47|1562.51|1561.01|1561.73|1560.23|0
1590103200000|2020-05-21 23:20:00|1561.99|1560.49|1562.71|1561.21|1563.25|1561.75|1561.97|1560.47|0
1590103500000|2020-05-21 23:25:00|1562.7|1561.2|1562.71|1561.21|1562.85|1561.35|1562.27|1560.77|0
1590103800000|2020-05-21 23:30:00|1562.72|1561.22|1564.11|1562.61|1564.25|1562.75|1562.71|1561.21|0
1590104100000|2020-05-21 23:35:00|1564.09|1562.59|1563.71|1562.21|1564.09|1562.59|1563.57|1562.07|0
1590104400000|2020-05-21 23:40:00|1563.72|1562.22|1563.37|1561.87|1563.81|1562.31|1563.37|1561.87|0
1590104700000|2020-05-21 23:45:00|1563.38|1561.88|1563.91|1562.41|1564.11|1562.61|1563.38|1561.88|0
1590105000000|2020-05-21 23:50:00|1563.9|1562.4|1563.91|1562.41|1564.35|1562.85|1563.81|1562.31|0
1590105300000|2020-05-21 23:55:00|1563.89|1562.39|1564.35|1562.85|1564.55|1563.05|1563.81|1562.31|0
1590105600000|2020-05-22 00:00:00|1564.37|1562.87|1563.91|1562.41|1564.55|1563.05|1563.81|1562.31|0
1590105900000|2020-05-22 00:05:00|1563.9|1562.4|1563.59|1562.09|1564.3|1562.8|1563.39|1561.89|0
1590106200000|2020-05-22 00:10:00|1563.61|1562.11|1562.89|1561.39|1563.83|1562.33|1562.65|1561.15|0
1590106500000|2020-05-22 00:15:00|1562.9|1561.4|1565.26|1563.76|1565.71|1564.21|1562.77|1561.27|0
1590106800000|2020-05-22 00:20:00|1565.27|1563.77|1566.26|1564.76|1566.26|1564.76|1564.84|1563.34|0
1590107100000|2020-05-22 00:25:00|1566.27|1564.77|1565.99|1564.49|1567.63|1566.13|1565.72|1564.22|0
1590107400000|2020-05-22 00:30:00|1566.06|1564.56|1565.79|1564.29|1566.24|1564.74|1564.83|1563.33|0
1590107700000|2020-05-22 00:35:00|1565.8|1564.3|1564.35|1562.85|1566.67|1565.17|1563.88|1562.38|0
1590108000000|2020-05-22 00:40:00|1564.34|1562.84|1564.29|1562.79|1564.83|1563.33|1563.61|1562.11|0
1590108300000|2020-05-22 00:45:00|1564.15|1562.65|1564.78|1563.28|1564.79|1563.29|1563.84|1562.34|0
1590108600000|2020-05-22 00:50:00|1564.79|1563.29|1564.27|1562.77|1565.48|1563.98|1564.27|1562.77|0
1590108900000|2020-05-22 00:55:00|1564.28|1562.78|1563.39|1561.89|1564.31|1562.81|1563.38|1561.88|0
1590109200000|2020-05-22 01:00:00|1563.38|1561.88|1563.41|1561.91|1564.37|1562.87|1562.93|1561.43|0
1590109500000|2020-05-22 01:05:00|1563.4|1561.9|1559.01|1557.51|1564.34|1562.84|1558.04|1556.54|0
1590109800000|2020-05-22 01:10:00|1559.02|1557.52|1561.53|1560.03|1561.98|1560.48|1558.76|1557.26|0
1590110100000|2020-05-22 01:15:00|1561.59|1560.09|1561|1559.5|1561.99|1560.49|1560.48|1558.98|0
1590110400000|2020-05-22 01:20:00|1560.99|1559.49|1561.03|1559.53|1561.51|1560.01|1560.51|1559.01|0
1590110700000|2020-05-22 01:25:00|1561.02|1559.52|1559.58|1558.08|1561.05|1559.55|1558.65|1557.15|0
1590111000000|2020-05-22 01:30:00|1559.61|1558.11|1559.65|1558.15|1559.65|1558.15|1558.17|1556.67|0
1590111300000|2020-05-22 01:35:00|1559.67|1558.17|1559.13|1557.63|1559.7|1558.2|1558.17|1556.67|0
1590111600000|2020-05-22 01:40:00|1559.11|1557.61|1556.78|1555.28|1559.13|1557.63|1556.77|1555.27|0
1590111900000|2020-05-22 01:45:00|1556.77|1555.27|1555.84|1554.34|1556.77|1555.27|1554.81|1553.31|0
1590112200000|2020-05-22 01:50:00|1555.83|1554.33|1558.19|1556.69|1558.21|1556.71|1555.83|1554.33|0
1590112500000|2020-05-22 01:55:00|1558.18|1556.68|1557.77|1556.27|1558.25|1556.75|1557.28|1555.78|0
1590112800000|2020-05-22 02:00:00|1557.76|1556.26|1556.31|1554.81|1557.76|1556.26|1554.9|1553.4|0
1590113100000|2020-05-22 02:05:00|1556.32|1554.82|1555.25|1553.75|1556.33|1554.83|1554.8|1553.3|0
1590113400000|2020-05-22 02:10:00|1555.24|1553.74|1553.17|1551.67|1555.3|1553.8|1552.63|1551.13|0
1590113700000|2020-05-22 02:15:00|1553.16|1551.66|1552.95|1551.45|1553.65|1552.15|1552.69|1551.19|0
1590114000000|2020-05-22 02:20:00|1552.88|1551.38|1552.77|1551.27|1553.25|1551.75|1552.32|1550.82|0
1590114300000|2020-05-22 02:25:00|1552.76|1551.26|1552.24|1550.74|1553.2|1551.7|1552.23|1550.73|0
1590114600000|2020-05-22 02:30:00|1552.26|1550.76|1553.38|1551.88|1553.39|1551.89|1552.23|1550.73|0
1590114900000|2020-05-22 02:35:00|1553.39|1551.89|1553.81|1552.31|1554.32|1552.82|1553.33|1551.83|0
1590115200000|2020-05-22 02:40:00|1553.8|1552.3|1553.33|1551.83|1554.28|1552.78|1552.85|1551.35|0
1590115500000|2020-05-22 02:45:00|1553.32|1551.82|1553.39|1551.89|1553.41|1551.91|1552.39|1550.89|0
1590115800000|2020-05-22 02:50:00|1553.38|1551.88|1550.93|1549.43|1553.4|1551.9|1550.5|1549|0
1590116100000|2020-05-22 02:55:00|1550.94|1549.44|1550.9|1549.4|1551.4|1549.9|1550.37|1548.87|0
1590116400000|2020-05-22 03:00:00|1550.91|1549.41|1550.79|1549.29|1551.72|1550.22|1550.79|1549.29|0
1590116700000|2020-05-22 03:05:00|1550.78|1549.28|1551.27|1549.77|1551.32|1549.82|1550.3|1548.8|0
1590117000000|2020-05-22 03:10:00|1551.28|1549.78|1550.84|1549.34|1551.32|1549.82|1550.33|1548.83|0
1590117300000|2020-05-22 03:15:00|1550.85|1549.35|1549.56|1548.06|1550.85|1549.35|1549.31|1547.81|0
1590117600000|2020-05-22 03:20:00|1549.34|1547.84|1548.32|1546.82|1549.57|1548.07|1548.32|1546.82|0
1590117900000|2020-05-22 03:25:00|1548.33|1546.83|1547.95|1546.45|1548.37|1546.87|1547.41|1545.91|0
1590118200000|2020-05-22 03:30:00|1547.93|1546.43|1547.35|1545.85|1547.93|1546.43|1546.88|1545.38|0
1590118500000|2020-05-22 03:35:00|1547.33|1545.83|1546.35|1544.85|1547.33|1545.83|1545.39|1543.89|0
1590118800000|2020-05-22 03:40:00|1546.34|1544.84|1547.56|1546.06|1548.11|1546.61|1545.87|1544.37|0
1590119100000|2020-05-22 03:45:00|1547.5|1546|1546.6|1545.1|1547.6|1546.1|1546.13|1544.63|0
1590119400000|2020-05-22 03:50:00|1546.61|1545.11|1546.89|1545.39|1547.37|1545.87|1546.15|1544.65|0
1590119700000|2020-05-22 03:55:00|1546.88|1545.38|1546.72|1545.22|1547.18|1545.68|1546.24|1544.74|0
1590120000000|2020-05-22 04:00:00|1546.74|1545.24|1547.55|1546.05|1547.61|1546.11|1546.7|1545.2|0
1590120300000|2020-05-22 04:05:00|1547.56|1546.06|1548.05|1546.55|1548.05|1546.55|1547.54|1546.04|0
1590120600000|2020-05-22 04:10:00|1548.03|1546.53|1549.05|1547.55|1549.54|1548.04|1547.8|1546.3|0
1590120900000|2020-05-22 04:15:00|1549.06|1547.56|1547.65|1546.15|1549.5|1548|1547.63|1546.13|0
1590121200000|2020-05-22 04:20:00|1547.71|1546.21|1546.65|1545.15|1548.09|1546.59|1546.11|1544.61|0
1590121500000|2020-05-22 04:25:00|1546.64|1545.14|1547.11|1545.61|1547.13|1545.63|1546.15|1544.65|0
1590121800000|2020-05-22 04:30:00|1547.12|1545.62|1547.66|1546.16|1548.15|1546.65|1547.11|1545.61|0
1590122100000|2020-05-22 04:35:00|1547.67|1546.17|1547.2|1545.7|1548.6|1547.1|1547.19|1545.69|0
1590122400000|2020-05-22 04:40:00|1547.21|1545.71|1547.13|1545.63|1547.61|1546.11|1546.2|1544.7|0
1590122700000|2020-05-22 04:45:00|1547.15|1545.65|1547.64|1546.14|1547.67|1546.17|1547.15|1545.65|0
1590123000000|2020-05-22 04:50:00|1547.63|1546.13|1546.7|1545.2|1547.64|1546.14|1546.17|1544.67|0
1590123300000|2020-05-22 04:55:00|1546.68|1545.18|1546.19|1544.69|1546.7|1545.2|1545.68|1544.18|0
1590123600000|2020-05-22 05:00:00|1546.2|1544.7|1545.25|1543.75|1546.2|1544.7|1545.21|1543.71|0
1590123900000|2020-05-22 05:05:00|1545.24|1543.74|1544.8|1543.3|1545.78|1544.28|1544.3|1542.8|0
1590124200000|2020-05-22 05:10:00|1544.79|1543.29|1544.22|1542.72|1544.81|1543.31|1543.25|1541.75|0
1590124500000|2020-05-22 05:15:00|1544.24|1542.74|1542.8|1541.3|1544.69|1543.19|1542.58|1541.08|0
1590124800000|2020-05-22 05:20:00|1542.81|1541.31|1542.38|1540.88|1544.18|1542.68|1542.36|1540.86|0
1590125100000|2020-05-22 05:25:00|1542.39|1540.89|1541.23|1539.73|1542.84|1541.34|1540.69|1539.19|0
1590125400000|2020-05-22 05:30:00|1541.17|1539.67|1542.86|1541.36|1543.76|1542.26|1541|1539.5|0
1590125700000|2020-05-22 05:35:00|1542.85|1541.35|1541.87|1540.37|1543.32|1541.82|1540.77|1539.27|0
1590126000000|2020-05-22 05:40:00|1541.88|1540.38|1541.28|1539.78|1542.38|1540.88|1540.83|1539.33|0
1590126300000|2020-05-22 05:45:00|1541.27|1539.77|1542.28|1540.78|1542.74|1541.24|1539.89|1538.39|0
1590126600000|2020-05-22 05:50:00|1542.29|1540.79|1542.71|1541.21|1544.19|1542.69|1542.26|1540.76|0
1590126900000|2020-05-22 05:55:00|1542.7|1541.2|1542.74|1541.24|1543.68|1542.18|1542.3|1540.8|0
1590127200000|2020-05-22 06:00:00|1542.73|1541.23|1544.81|1543.31|1546.44|1544.94|1542.26|1540.76|0
1590127500000|2020-05-22 06:05:00|1544.94|1543.44|1545.37|1543.87|1546.76|1545.26|1544.23|1542.73|0
1590127800000|2020-05-22 06:10:00|1545.38|1543.88|1544.37|1542.87|1545.61|1544.11|1543.18|1541.68|0
1590128100000|2020-05-22 06:15:00|1544.3|1542.8|1544.68|1543.18|1544.72|1543.22|1543.66|1542.16|0
1590128400000|2020-05-22 06:20:00|1544.67|1543.17|1544.28|1542.78|1544.76|1543.26|1544.17|1542.67|0
1590128700000|2020-05-22 06:25:00|1544.27|1542.77|1543.81|1542.31|1544.66|1543.16|1543.81|1542.31|0
1590129000000|2020-05-22 06:30:00|1543.8|1542.3|1541.99|1540.59|1543.87|1542.47|1540.12|1538.72|93
1590129300000|2020-05-22 06:35:00|1542.24|1540.84|1538.99|1537.59|1542.24|1540.84|1538.74|1537.34|55
1590129600000|2020-05-22 06:40:00|1538.87|1537.47|1537.24|1535.84|1539.37|1537.97|1537.12|1535.72|49
1590129900000|2020-05-22 06:45:00|1537.62|1536.22|1538.49|1537.09|1539.37|1537.97|1537.24|1535.84|71
1590130200000|2020-05-22 06:50:00|1538.37|1536.97|1538.12|1536.72|1538.37|1536.97|1537.12|1535.72|87
1590130500000|2020-05-22 06:55:00|1538.14|1536.64|1538.11|1536.61|1539.02|1537.52|1537.15|1535.65|0
1590130800000|2020-05-22 07:00:00|1538.24|1536.74|1538.79|1538.29|1541.42|1540.92|1536.42|1535.92|5256
1590131100000|2020-05-22 07:05:00|1538.92|1538.42|1538.92|1538.42|1539.67|1539.17|1535.29|1534.79|3120
1590131400000|2020-05-22 07:10:00|1538.79|1538.29|1537.42|1536.92|1539.42|1538.92|1535.42|1534.92|2904
1590131700000|2020-05-22 07:15:00|1536.92|1536.42|1534.54|1534.04|1537.04|1536.54|1533.42|1532.92|2718
1590132000000|2020-05-22 07:20:00|1534.67|1534.17|1536.42|1535.92|1537.42|1536.92|1534.17|1533.67|1474
1590132300000|2020-05-22 07:25:00|1536.29|1535.79|1537.42|1536.92|1540.04|1539.54|1535.17|1534.67|1657
1590132600000|2020-05-22 07:30:00|1537.29|1536.79|1539.04|1538.54|1540.17|1539.67|1536.42|1535.92|2007
1590132900000|2020-05-22 07:35:00|1539.17|1538.67|1538.67|1538.17|1539.92|1539.42|1537.67|1537.17|1529
1590133200000|2020-05-22 07:40:00|1538.57|1538.07|1541.07|1540.57|1541.32|1540.82|1537.69|1537.19|1228
1590133500000|2020-05-22 07:45:00|1540.94|1540.44|1540.32|1539.82|1542.32|1541.82|1539.44|1538.94|1153
1590133800000|2020-05-22 07:50:00|1540.19|1539.69|1539.82|1539.32|1541.82|1541.32|1539.32|1538.82|860
1590134100000|2020-05-22 07:55:00|1539.94|1539.44|1537.82|1537.32|1540.07|1539.57|1537.69|1537.19|1099
1590134400000|2020-05-22 08:00:00|1537.69|1537.19|1537.69|1537.19|1538.32|1537.82|1536.82|1536.32|1013
1590134700000|2020-05-22 08:05:00|1537.57|1537.07|1538.82|1538.32|1539.57|1539.07|1537.19|1536.69|795
1590135000000|2020-05-22 08:10:00|1538.94|1538.44|1540.57|1540.07|1540.82|1540.32|1538.82|1538.32|936
1590135300000|2020-05-22 08:15:00|1540.69|1540.19|1540.94|1540.44|1542.32|1541.82|1540.32|1539.82|832
1590135600000|2020-05-22 08:20:00|1541.07|1540.57|1540.07|1539.57|1542.07|1541.57|1539.82|1539.32|676
1590135900000|2020-05-22 08:25:00|1540.19|1539.69|1539.82|1539.32|1540.57|1540.07|1539.57|1539.07|569
1590136200000|2020-05-22 08:30:00|1539.69|1539.19|1544.82|1544.32|1545.57|1545.07|1539.44|1538.94|2325
1590136500000|2020-05-22 08:35:00|1544.94|1544.44|1543.19|1542.69|1545.82|1545.32|1543.07|1542.57|586
1590136800000|2020-05-22 08:40:00|1543.32|1542.82|1546.32|1545.82|1546.82|1546.32|1543.07|1542.57|819
1590137100000|2020-05-22 08:45:00|1546.19|1545.69|1545.07|1544.57|1546.82|1546.32|1545.07|1544.57|689
1590137400000|2020-05-22 08:50:00|1545.19|1544.69|1546.94|1546.44|1547.57|1547.07|1543.82|1543.32|741
1590137700000|2020-05-22 08:55:00|1547.07|1546.57|1548.57|1548.07|1549.57|1549.07|1547.07|1546.57|1064
1590138000000|2020-05-22 09:00:00|1548.82|1548.32|1548.57|1548.07|1549.57|1549.07|1548.32|1547.82|800
1590138300000|2020-05-22 09:05:00|1548.44|1547.94|1548.82|1548.32|1549.32|1548.82|1548.07|1547.57|686
1590138600000|2020-05-22 09:10:00|1548.94|1548.44|1549.32|1548.82|1549.57|1549.07|1548.32|1547.82|753
1590138900000|2020-05-22 09:15:00|1549.44|1548.94|1550.57|1550.07|1551.07|1550.57|1549.07|1548.57|776
1590139200000|2020-05-22 09:20:00|1550.82|1550.32|1548.57|1548.07|1551.44|1550.94|1548.44|1547.94|638
1590139500000|2020-05-22 09:25:00|1548.44|1547.94|1550.44|1549.94|1550.82|1550.32|1547.82|1547.32|805
1590139800000|2020-05-22 09:30:00|1550.57|1550.07|1549.32|1548.82|1550.82|1550.32|1549.07|1548.57|450
1590140100000|2020-05-22 09:35:00|1549.44|1548.94|1549.07|1548.57|1549.82|1549.32|1549.07|1548.57|449
1590140400000|2020-05-22 09:40:00|1548.94|1548.44|1548.57|1548.07|1549.94|1549.44|1548.32|1547.82|638
1590140700000|2020-05-22 09:45:00|1548.69|1548.19|1549.57|1549.07|1550.57|1550.07|1548.69|1548.19|485
1590141000000|2020-05-22 09:50:00|1549.69|1549.19|1548.32|1547.82|1549.82|1549.32|1547.57|1547.07|787
1590141300000|2020-05-22 09:55:00|1548.19|1547.69|1548.07|1547.57|1548.82|1548.32|1547.44|1546.94|579
1590141600000|2020-05-22 10:00:00|1548.19|1547.69|1548.32|1547.82|1549.82|1549.32|1548.07|1547.57|522
1590141900000|2020-05-22 10:05:00|1548.44|1547.94|1548.82|1548.32|1550.69|1550.19|1548.44|1547.94|543
1590142200000|2020-05-22 10:10:00|1548.94|1548.44|1551.32|1550.82|1551.32|1550.82|1548.82|1548.32|957
1590142500000|2020-05-22 10:15:00|1551.19|1550.69|1550.69|1550.19|1551.32|1550.82|1549.94|1549.44|678
1590142800000|2020-05-22 10:20:00|1550.82|1550.32|1549.82|1549.32|1550.82|1550.32|1549.32|1548.82|321
1590143100000|2020-05-22 10:25:00|1549.94|1549.44|1549.07|1548.57|1550.07|1549.57|1548.57|1548.07|491
1590143400000|2020-05-22 10:30:00|1548.94|1548.44|1550.57|1550.07|1550.57|1550.07|1548.94|1548.44|485
1590143700000|2020-05-22 10:35:00|1550.44|1549.94|1552.07|1551.57|1552.32|1551.82|1549.32|1548.82|752
1590144000000|2020-05-22 10:40:00|1552.19|1551.69|1551.32|1550.82|1552.57|1552.07|1550.57|1550.07|515
1590144300000|2020-05-22 10:45:00|1551.44|1550.94|1551.57|1551.07|1551.82|1551.32|1550.57|1550.07|521
1590144600000|2020-05-22 10:50:00|1551.44|1550.94|1551.07|1550.57|1551.94|1551.44|1550.44|1549.94|406
1590144900000|2020-05-22 10:55:00|1550.94|1550.44|1551.19|1550.69|1551.19|1550.69|1549.82|1549.32|363
1590145200000|2020-05-22 11:00:00|1551.32|1550.82|1550.82|1550.32|1552.82|1552.32|1550.57|1550.07|542
1590145500000|2020-05-22 11:05:00|1550.94|1550.44|1552.32|1551.82|1552.82|1552.32|1550.94|1550.44|384
1590145800000|2020-05-22 11:10:00|1552.44|1551.94|1554.32|1553.82|1554.57|1554.07|1552.07|1551.57|529
1590146100000|2020-05-22 11:15:00|1554.44|1553.94|1553.82|1553.32|1554.57|1554.07|1553.32|1552.82|432
1590146400000|2020-05-22 11:20:00|1553.57|1553.07|1553.32|1552.82|1553.94|1553.44|1553.07|1552.57|278
1590146700000|2020-05-22 11:25:00|1553.44|1552.94|1552.57|1552.07|1554.19|1553.69|1552.57|1552.07|319
1590147000000|2020-05-22 11:30:00|1552.69|1552.19|1553.07|1552.57|1554.32|1553.82|1552.57|1552.07|384
1590147300000|2020-05-22 11:35:00|1552.94|1552.44|1554.32|1553.82|1554.32|1553.82|1552.57|1552.07|463
1590147600000|2020-05-22 11:40:00|1554.36|1553.86|1555.11|1554.61|1556.48|1555.98|1554.11|1553.61|1148
1590147900000|2020-05-22 11:45:00|1555.36|1554.86|1556.36|1555.86|1556.36|1555.86|1554.36|1553.86|931
1590148200000|2020-05-22 11:50:00|1556.23|1555.73|1556.61|1556.11|1557.61|1557.11|1555.73|1555.23|982
1590148500000|2020-05-22 11:55:00|1556.73|1556.23|1557.11|1556.61|1557.73|1557.23|1556.36|1555.86|672
1590148800000|2020-05-22 12:00:00|1556.98|1556.48|1557.11|1556.61|1558.61|1558.11|1556.98|1556.48|1298
1590149100000|2020-05-22 12:05:00|1557.23|1556.73|1557.36|1556.86|1558.11|1557.61|1556.98|1556.48|808
1590149400000|2020-05-22 12:10:00|1557.48|1556.98|1559.36|1558.86|1560.61|1560.11|1557.11|1556.61|909
1590149700000|2020-05-22 12:15:00|1559.48|1558.98|1559.98|1559.48|1560.61|1560.11|1558.86|1558.36|414
1590150000000|2020-05-22 12:20:00|1559.86|1559.36|1557.11|1556.61|1560.11|1559.61|1556.86|1556.36|570
1590150300000|2020-05-22 12:25:00|1556.98|1556.48|1557.36|1556.86|1558.61|1558.11|1556.98|1556.48|771
1590150600000|2020-05-22 12:30:00|1557.23|1556.73|1557.11|1556.61|1558.11|1557.61|1555.86|1555.36|784
1590150900000|2020-05-22 12:35:00|1557.23|1556.73|1556.86|1556.36|1557.86|1557.36|1556.11|1555.61|445
1590151200000|2020-05-22 12:40:00|1556.98|1556.48|1558.36|1557.86|1558.73|1558.23|1556.98|1556.48|528
1590151500000|2020-05-22 12:45:00|1558.48|1557.98|1556.61|1556.11|1559.61|1559.11|1556.36|1555.86|1090
1590151800000|2020-05-22 12:50:00|1556.86|1556.36|1556.86|1556.36|1557.61|1557.11|1556.48|1555.98|433
1590152100000|2020-05-22 12:55:00|1556.98|1556.48|1557.61|1557.11|1558.11|1557.61|1556.86|1556.36|610
1590152400000|2020-05-22 13:00:00|1557.86|1557.36|1557.86|1557.36|1558.11|1557.61|1555.86|1555.36|1046
1590152700000|2020-05-22 13:05:00|1557.98|1557.48|1556.86|1556.36|1559.36|1558.86|1556.73|1556.23|1168
1590153000000|2020-05-22 13:10:00|1556.73|1556.23|1555.11|1554.61|1557.36|1556.86|1555.11|1554.61|679
1590153300000|2020-05-22 13:15:00|1555.36|1554.86|1552.86|1552.36|1555.86|1555.36|1552.86|1552.36|1226
1590153600000|2020-05-22 13:20:00|1552.98|1552.48|1554.23|1553.73|1554.36|1553.86|1552.86|1552.36|681
1590153900000|2020-05-22 13:25:00|1554.11|1553.61|1554.73|1554.23|1555.48|1554.98|1554.11|1553.61|400
1590154200000|2020-05-22 13:30:00|1554.86|1554.36|1551.61|1551.11|1555.11|1554.61|1550.86|1550.36|1422
1590154500000|2020-05-22 13:35:00|1551.48|1550.98|1550.86|1550.36|1552.11|1551.61|1549.86|1549.36|1190
1590154800000|2020-05-22 13:40:00|1550.73|1550.23|1550.86|1550.36|1551.61|1551.11|1549.73|1549.23|1567
1590155100000|2020-05-22 13:45:00|1550.61|1550.11|1554.61|1554.11|1555.36|1554.86|1550.36|1549.86|841
1590155400000|2020-05-22 13:50:00|1554.48|1553.98|1554.61|1554.11|1554.86|1554.36|1552.86|1552.36|764
1590155700000|2020-05-22 13:55:00|1554.73|1554.23|1557.86|1557.36|1558.36|1557.86|1554.61|1554.11|594
1590156000000|2020-05-22 14:00:00|1558.23|1557.73|1555.61|1555.11|1558.61|1558.11|1555.61|1555.11|914
1590156300000|2020-05-22 14:05:00|1555.36|1554.86|1554.36|1553.86|1555.36|1554.86|1554.36|1553.86|549
1590156600000|2020-05-22 14:10:00|1554.32|1553.82|1551.07|1550.57|1554.57|1554.07|1551.07|1550.57|916
1590156900000|2020-05-22 14:15:00|1550.94|1550.44|1552.82|1552.32|1553.82|1553.32|1550.82|1550.32|883
1590157200000|2020-05-22 14:20:00|1552.94|1552.44|1553.57|1553.07|1555.57|1555.07|1552.57|1552.07|552
1590157500000|2020-05-22 14:25:00|1553.44|1552.94|1556.32|1555.82|1556.32|1555.82|1553.07|1552.57|712
1590157800000|2020-05-22 14:30:00|1556.44|1555.94|1556.07|1555.57|1556.82|1556.32|1555.57|1555.07|779
1590158100000|2020-05-22 14:35:00|1555.94|1555.44|1556.82|1556.32|1556.82|1556.32|1555.07|1554.57|878
1590158400000|2020-05-22 14:40:00|1556.94|1556.44|1556.32|1555.82|1557.57|1557.07|1555.82|1555.32|828
1590158700000|2020-05-22 14:45:00|1556.44|1555.94|1554.82|1554.32|1557.57|1557.07|1554.57|1554.07|686
1590159000000|2020-05-22 14:50:00|1554.69|1554.19|1556.07|1555.57|1557.57|1557.07|1554.07|1553.57|1096
1590159300000|2020-05-22 14:55:00|1556.19|1555.69|1555.32|1554.82|1556.57|1556.07|1555.07|1554.57|778
1590159600000|2020-05-22 15:00:00|1555.07|1554.57|1555.94|1555.44|1556.57|1556.07|1552.94|1552.44|1218
1590159900000|2020-05-22 15:05:00|1555.82|1555.32|1556.07|1555.57|1556.82|1556.32|1555.32|1554.82|1108
1590160200000|2020-05-22 15:10:00|1555.82|1555.32|1556.82|1556.32|1558.07|1557.57|1555.44|1554.94|1677
1590160500000|2020-05-22 15:15:00|1556.94|1556.44|1559.19|1558.69|1559.32|1558.82|1556.82|1556.32|2041
1590160800000|2020-05-22 15:20:00|1559.07|1558.57|1554.76|1553.26|1559.07|1558.57|1553.82|1553.26|2221
1590161100000|2020-05-22 15:25:00|1554.74|1553.24|1557.48|1555.98|1557.98|1556.48|1554.17|1552.67|1019
1590161400000|2020-05-22 15:30:00|1557.62|1556.12|1556.52|1555.12|1557.92|1556.42|1555.52|1554.12|197
1590161700000|2020-05-22 15:35:00|1556.89|1555.49|1556.77|1555.37|1557.02|1555.62|1555.77|1554.37|62
1590162000000|2020-05-22 15:40:00|1557.02|1555.62|1557.02|1555.62|1557.02|1555.62|1556.77|1555.37|20
1590162300000|2020-05-22 15:45:00|1556.89|1555.49|1556.89|1555.49|1556.89|1555.49|1556.39|1554.99|2014
1590162600000|2020-05-22 15:50:00|1557.02|1555.62|1559.14|1557.74|1559.27|1557.87|1557.02|1555.62|2072
1590162900000|2020-05-22 15:55:00|1559.02|1557.62|1561.32|1559.82|1561.32|1559.87|1558.64|1557.24|157
1590163200000|2020-05-22 16:00:00|1561.33|1559.83|1562.27|1560.77|1562.82|1561.32|1561.3|1559.8|0
1590163500000|2020-05-22 16:05:00|1562.28|1560.78|1560.77|1559.27|1562.75|1561.25|1560.35|1558.85|0
1590163800000|2020-05-22 16:10:00|1560.78|1559.28|1559.38|1557.88|1561.02|1559.52|1558.89|1557.39|0
1590164100000|2020-05-22 16:15:00|1559.37|1557.87|1559.49|1557.99|1559.49|1557.99|1558.9|1557.4|0
1590164400000|2020-05-22 16:20:00|1559.5|1558|1560.87|1559.37|1560.88|1559.38|1559.46|1557.96|0
1590164700000|2020-05-22 16:25:00|1560.85|1559.35|1560.41|1558.91|1560.88|1559.38|1559.93|1558.43|0
1590165000000|2020-05-22 16:30:00|1560.43|1558.93|1561.44|1559.94|1561.45|1559.95|1560.41|1558.91|0
1590165300000|2020-05-22 16:35:00|1561.57|1560.07|1562.46|1560.96|1563.42|1561.92|1561.42|1559.92|0
1590165600000|2020-05-22 16:40:00|1562.45|1560.95|1562.96|1561.46|1562.97|1561.47|1562.43|1560.93|0
1590165900000|2020-05-22 16:45:00|1562.97|1561.47|1562.35|1560.85|1563.44|1561.94|1562.34|1560.84|0
1590166200000|2020-05-22 16:50:00|1562.37|1560.87|1562.35|1560.85|1562.82|1561.32|1561.87|1560.37|0
1590166500000|2020-05-22 16:55:00|1562.37|1560.87|1562.76|1561.26|1563.34|1561.84|1562.28|1560.78|0
1590166800000|2020-05-22 17:00:00|1562.78|1561.28|1562.57|1561.07|1563.35|1561.85|1562.52|1561.02|0
1590167100000|2020-05-22 17:05:00|1562.55|1561.05|1560.81|1559.31|1562.57|1561.07|1560.8|1559.3|0
1590167400000|2020-05-22 17:10:00|1560.8|1559.3|1560.78|1559.28|1561.29|1559.79|1560.32|1558.82|0
1590167700000|2020-05-22 17:15:00|1560.8|1559.3|1560.43|1558.93|1561.32|1559.82|1560.41|1558.91|0
1590168000000|2020-05-22 17:20:00|1560.44|1558.94|1561.48|1559.98|1561.48|1559.98|1560.41|1558.91|0
1590168300000|2020-05-22 17:25:00|1561.46|1559.96|1560.68|1559.18|1561.51|1560.01|1560.64|1559.14|0
1590168600000|2020-05-22 17:30:00|1560.67|1559.17|1560.55|1559.05|1561.16|1559.66|1560.52|1559.02|0
1590168900000|2020-05-22 17:35:00|1560.54|1559.04|1560.06|1558.56|1560.58|1559.08|1559.59|1558.09|0
1590169200000|2020-05-22 17:40:00|1560.07|1558.57|1560.09|1558.59|1560.1|1558.6|1559.58|1558.08|0
1590169500000|2020-05-22 17:45:00|1560.1|1558.6|1560.03|1558.53|1560.58|1559.08|1560.03|1558.53|0
1590169800000|2020-05-22 17:50:00|1560.04|1558.54|1559.52|1558.02|1560.06|1558.56|1559.5|1558|0
1590170100000|2020-05-22 17:55:00|1559.53|1558.03|1560.6|1559.1|1561.08|1559.58|1559.53|1558.03|0
1590170400000|2020-05-22 18:00:00|1560.61|1559.11|1562.24|1560.74|1562.24|1560.74|1560.58|1559.08|0
1590170700000|2020-05-22 18:05:00|1562.26|1560.76|1562.65|1561.15|1562.67|1561.17|1562.11|1560.61|0
1590171000000|2020-05-22 18:10:00|1562.64|1561.14|1562.57|1561.07|1563.08|1561.58|1562.12|1560.62|0
1590171300000|2020-05-22 18:15:00|1562.55|1561.05|1562.07|1560.57|1562.58|1561.08|1562.07|1560.57|0
1590171600000|2020-05-22 18:20:00|1562.09|1560.59|1562.05|1560.55|1562.09|1560.59|1561.57|1560.07|0
1590171900000|2020-05-22 18:25:00|1562.06|1560.56|1562.53|1561.03|1562.56|1561.06|1562.03|1560.53|0
1590172200000|2020-05-22 18:30:00|1562.54|1561.04|1563.05|1561.55|1563.05|1561.55|1562.5|1561|0
1590172500000|2020-05-22 18:35:00|1563.04|1561.54|1563.45|1561.95|1563.53|1562.03|1562.53|1561.03|0
1590172800000|2020-05-22 18:40:00|1563.43|1561.93|1561.41|1559.91|1563.43|1561.93|1560.95|1559.45|0
1590173100000|2020-05-22 18:45:00|1561.43|1559.93|1561.83|1560.33|1561.89|1560.39|1560.9|1559.4|0
1590173400000|2020-05-22 18:50:00|1561.82|1560.32|1561.31|1559.81|1561.83|1560.33|1560.83|1559.33|0
1590173700000|2020-05-22 18:55:00|1561.29|1559.79|1562.3|1560.8|1562.31|1560.81|1561.29|1559.79|0
1590174000000|2020-05-22 19:00:00|1562.28|1560.78|1562.28|1560.78|1562.29|1560.79|1561.28|1559.78|0
1590174300000|2020-05-22 19:05:00|1562.26|1560.76|1563.28|1561.78|1563.28|1561.78|1562.25|1560.75|0
1590174600000|2020-05-22 19:10:00|1563.27|1561.77|1562.25|1560.75|1563.27|1561.77|1562.25|1560.75|0
1590174900000|2020-05-22 19:15:00|1562.26|1560.76|1561.22|1559.72|1562.28|1560.78|1561.2|1559.7|0
1590175200000|2020-05-22 19:20:00|1561.23|1559.73|1559.98|1558.48|1561.73|1560.23|1559.38|1557.88|0
1590175500000|2020-05-22 19:25:00|1560|1558.5|1560|1558.5|1560.43|1558.93|1559.4|1557.9|0
1590175800000|2020-05-22 19:30:00|1559.98|1558.48|1561.27|1559.77|1561.83|1560.33|1559.94|1558.44|0
1590176100000|2020-05-22 19:35:00|1561.29|1559.79|1561.24|1559.74|1561.74|1560.24|1560.75|1559.25|0
1590176400000|2020-05-22 19:40:00|1561.23|1559.73|1561.2|1559.7|1561.26|1559.76|1559.32|1557.82|0
1590176700000|2020-05-22 19:45:00|1561.21|1559.71|1561.63|1560.13|1561.86|1560.36|1561.2|1559.7|0
1590177000000|2020-05-22 19:50:00|1561.66|1560.16|1562.38|1560.88|1562.41|1560.91|1560.49|1558.99|0
1590177300000|2020-05-22 19:55:00|1562.35|1560.85|1562.58|1561.08|1563.38|1561.88|1561.38|1559.88|0
1590177600000|2020-05-22 20:00:00|1562.6|1561.1|1563.51|1562.01|1564.15|1562.65|1562.3|1560.8|0
1590177900000|2020-05-22 20:05:00|1563.53|1562.03|1563.72|1562.22|1563.88|1562.38|1563.44|1561.94|0
1590178200000|2020-05-22 20:10:00|1563.7|1562.2|1563.81|1562.31|1563.96|1562.46|1562.98|1561.48|0
1590178500000|2020-05-22 20:15:00|1563.85|1562.35|1563.85|1562.35|1564.13|1562.63|1563.77|1562.27|0
1590178800000|2020-05-22 20:20:00|1563.93|1562.43|1563.81|1562.31|1563.97|1562.47|1563.61|1562.11|0
1590179100000|2020-05-22 20:25:00|1563.85|1562.35|1563.66|1562.16|1563.89|1562.39|1563.62|1562.12|0
1590179400000|2020-05-22 20:30:00|1563.64|1562.14|1564.4|1562.9|1564.64|1563.14|1563.48|1561.98|0
1590179700000|2020-05-22 20:35:00|1564.38|1562.88|1564.84|1563.34|1565.08|1563.58|1564.3|1562.8|0
1590180000000|2020-05-22 20:40:00|1564.86|1563.36|1564.13|1562.63|1565.08|1563.58|1564.03|1562.53|0
1590180300000|2020-05-22 20:45:00|1564.15|1562.65|1563.98|1562.48|1564.42|1562.92|1563.98|1562.48|0
1590180600000|2020-05-22 20:50:00|1564|1562.5|1564.08|1562.58|1564.08|1562.58|1563.78|1562.28|0
1590180900000|2020-05-22 20:55:00|1564.06|1562.56|1564.09|1562.59|1564.41|1562.91|1563.97|1562.47|0
1590357600000|2020-05-24 22:00:00|1562.62|1561.12|1561.7|1560.2|1562.72|1561.22|1561.53|1560.03|0
1590357900000|2020-05-24 22:05:00|1561.71|1560.21|1561.75|1560.25|1561.9|1560.4|1561.36|1559.86|0
1590358200000|2020-05-24 22:10:00|1561.76|1560.26|1561.9|1560.4|1562.24|1560.74|1561.46|1559.96|0
1590358500000|2020-05-24 22:15:00|1561.88|1560.38|1564.65|1563.15|1565.39|1563.89|1561.8|1560.3|0
1590358800000|2020-05-24 22:20:00|1564.67|1563.17|1564.51|1563.01|1564.75|1563.25|1564.1|1562.6|0
1590359100000|2020-05-24 22:25:00|1564.5|1563|1564.97|1563.47|1565.09|1563.59|1564.31|1562.81|0
1590359400000|2020-05-24 22:30:00|1564.98|1563.48|1564.33|1562.83|1565.12|1563.62|1564.17|1562.67|0
1590359700000|2020-05-24 22:35:00|1564.38|1562.88|1564.67|1563.17|1564.87|1563.37|1564.22|1562.72|0
1590360000000|2020-05-24 22:40:00|1564.69|1563.19|1567.09|1565.59|1567.29|1565.79|1564.69|1563.19|0
1590360300000|2020-05-24 22:45:00|1567.08|1565.58|1568.18|1566.68|1568.62|1567.12|1566.99|1565.49|0
1590360600000|2020-05-24 22:50:00|1568.17|1566.67|1568.32|1566.82|1569.1|1567.6|1568.08|1566.58|0
1590360900000|2020-05-24 22:55:00|1568.31|1566.81|1568.15|1566.65|1568.47|1566.97|1567.71|1566.21|0
1590361200000|2020-05-24 23:00:00|1568.13|1566.63|1568.22|1566.72|1568.27|1566.77|1567.73|1566.23|0
1590361500000|2020-05-24 23:05:00|1568.23|1566.73|1567.61|1566.11|1568.27|1566.77|1567.27|1565.77|0
1590361800000|2020-05-24 23:10:00|1567.63|1566.13|1567.16|1565.66|1567.81|1566.31|1567.16|1565.66|0
1590362100000|2020-05-24 23:15:00|1567.15|1565.65|1566.41|1564.91|1567.31|1565.81|1566.31|1564.81|0
1590362400000|2020-05-24 23:20:00|1566.4|1564.9|1566.8|1565.3|1567.19|1565.69|1566.21|1564.71|0
1590362700000|2020-05-24 23:25:00|1566.81|1565.31|1567.35|1565.85|1567.63|1566.13|1566.55|1565.05|0
1590363000000|2020-05-24 23:30:00|1567.39|1565.89|1566.85|1565.35|1567.63|1566.13|1566.46|1564.96|0
1590363300000|2020-05-24 23:35:00|1566.84|1565.34|1566.7|1565.2|1567.09|1565.59|1566.65|1565.15|0
1590363600000|2020-05-24 23:40:00|1566.69|1565.19|1567.19|1565.69|1567.29|1565.79|1566.65|1565.15|0
1590363900000|2020-05-24 23:45:00|1567.2|1565.7|1567.93|1566.43|1568.07|1566.57|1567.2|1565.7|0
1590364200000|2020-05-24 23:50:00|1567.91|1566.41|1568.81|1567.31|1569.25|1567.75|1567.83|1566.33|0
1590364500000|2020-05-24 23:55:00|1568.79|1567.29|1568.27|1566.77|1568.79|1567.29|1568.17|1566.67|0
1590364800000|2020-05-25 00:00:00|1568.29|1566.79|1567.93|1566.43|1568.91|1567.41|1567.24|1565.74|0
1590365100000|2020-05-25 00:05:00|1567.91|1566.41|1567.53|1566.03|1568.27|1566.77|1567.19|1565.69|0
1590365400000|2020-05-25 00:10:00|1567.49|1565.99|1566.89|1565.39|1567.49|1565.99|1566.4|1564.9|0
1590365700000|2020-05-25 00:15:00|1566.87|1565.37|1566.44|1564.94|1568.67|1567.17|1566|1564.5|0
1590366000000|2020-05-25 00:20:00|1566.42|1564.92|1566.02|1564.52|1566.91|1565.41|1565.49|1563.99|0
1590366300000|2020-05-25 00:25:00|1566|1564.5|1565.03|1563.53|1566.46|1564.96|1564.78|1563.28|0
1590366600000|2020-05-25 00:30:00|1565.04|1563.54|1565.39|1563.89|1565.96|1564.46|1564.53|1563.03|0
1590366900000|2020-05-25 00:35:00|1565.4|1563.9|1565.42|1563.92|1565.45|1563.95|1564.46|1562.96|0
1590367200000|2020-05-25 00:40:00|1565.41|1563.91|1564.74|1563.24|1565.41|1563.91|1563.99|1562.49|0
1590367500000|2020-05-25 00:45:00|1564.8|1563.3|1565.43|1563.93|1565.49|1563.99|1564.8|1563.3|0
1590367800000|2020-05-25 00:50:00|1565.44|1563.94|1564.7|1563.2|1565.45|1563.95|1564.46|1562.96|0
1590368100000|2020-05-25 00:55:00|1564.71|1563.21|1564.46|1562.96|1564.94|1563.44|1563.98|1562.48|0
1590368400000|2020-05-25 01:00:00|1564.45|1562.95|1563.45|1561.95|1565.4|1563.9|1563.44|1561.94|0
1590368700000|2020-05-25 01:05:00|1563.44|1561.94|1562.95|1561.45|1563.45|1561.95|1562.04|1560.54|0
1590369000000|2020-05-25 01:10:00|1562.96|1561.46|1561.26|1559.76|1562.97|1561.47|1561.01|1559.51|0
1590369300000|2020-05-25 01:15:00|1561.32|1559.82|1562.07|1560.57|1562.52|1561.02|1561.29|1559.79|0
1590369600000|2020-05-25 01:20:00|1562.06|1560.56|1562.94|1561.44|1562.97|1561.47|1561.06|1559.56|0
1590369900000|2020-05-25 01:25:00|1562.95|1561.45|1562.55|1561.05|1563.43|1561.93|1562.07|1560.57|0
1590370200000|2020-05-25 01:30:00|1562.56|1561.06|1560.6|1559.1|1562.56|1561.06|1559.87|1558.37|0
1590370500000|2020-05-25 01:35:00|1560.61|1559.11|1561.13|1559.63|1561.13|1559.63|1560.13|1558.63|0
1590370800000|2020-05-25 01:40:00|1561.27|1559.77|1562.58|1561.08|1562.98|1561.48|1560.89|1559.39|0
1590371100000|2020-05-25 01:45:00|1562.6|1561.1|1564.49|1562.99|1564.52|1563.02|1562.58|1561.08|0
1590371400000|2020-05-25 01:50:00|1564.5|1563|1564.98|1563.48|1565.46|1563.96|1564.02|1562.52|0
1590371700000|2020-05-25 01:55:00|1564.99|1563.49|1565.5|1564|1565.5|1564|1564.03|1562.53|0
1590372000000|2020-05-25 02:00:00|1565.52|1564.02|1564.57|1563.07|1565.53|1564.03|1564.55|1563.05|0
1590372300000|2020-05-25 02:05:00|1564.58|1563.08|1564.13|1562.63|1565.04|1563.54|1564.09|1562.59|0
1590372600000|2020-05-25 02:10:00|1564.15|1562.65|1563.65|1562.15|1565.03|1563.53|1563.65|1562.15|0
1590372900000|2020-05-25 02:15:00|1563.62|1562.12|1565.57|1564.07|1565.6|1564.1|1563.17|1561.67|0
1590373200000|2020-05-25 02:20:00|1565.56|1564.06|1564.15|1562.65|1565.59|1564.09|1563.65|1562.15|0
1590373500000|2020-05-25 02:25:00|1564.14|1562.64|1564.13|1562.63|1565.09|1563.59|1564.13|1562.63|0
1590373800000|2020-05-25 02:30:00|1564.14|1562.64|1563.62|1562.12|1564.15|1562.65|1563.17|1561.67|0
1590374100000|2020-05-25 02:35:00|1563.19|1561.69|1562.72|1561.22|1563.64|1562.14|1561.98|1560.48|0
1590374400000|2020-05-25 02:40:00|1562.59|1561.09|1562.26|1560.76|1562.74|1561.24|1561.76|1560.26|0
1590374700000|2020-05-25 02:45:00|1562.27|1560.77|1561.34|1559.84|1562.75|1561.25|1561.33|1559.83|0
1590375000000|2020-05-25 02:50:00|1561.36|1559.86|1562.35|1560.85|1562.57|1561.07|1561.34|1559.84|0
1590375300000|2020-05-25 02:55:00|1562.36|1560.86|1562.09|1560.59|1562.36|1560.86|1561.85|1560.35|0
1590375600000|2020-05-25 03:00:00|1562.15|1560.65|1562.69|1561.19|1562.84|1561.34|1562.07|1560.57|0
1590375900000|2020-05-25 03:05:00|1562.84|1561.34|1563.28|1561.78|1563.77|1562.27|1562.84|1561.34|0
1590376200000|2020-05-25 03:10:00|1563.35|1561.85|1563.92|1562.42|1564.15|1562.65|1563.23|1561.73|0
1590376500000|2020-05-25 03:15:00|1563.91|1562.41|1562.63|1561.13|1564.15|1562.65|1562.62|1561.12|0
1590376800000|2020-05-25 03:20:00|1562.65|1561.15|1563.17|1561.67|1563.62|1562.12|1562.2|1560.7|0
1590377100000|2020-05-25 03:25:00|1563.18|1561.68|1562.74|1561.24|1563.64|1562.14|1562.71|1561.21|0
1590377400000|2020-05-25 03:30:00|1562.75|1561.25|1562.71|1561.21|1563.2|1561.7|1562.24|1560.74|0
1590377700000|2020-05-25 03:35:00|1562.64|1561.14|1562.25|1560.75|1562.73|1561.23|1561.76|1560.26|0
1590378000000|2020-05-25 03:40:00|1562.26|1560.76|1562.27|1560.77|1562.72|1561.22|1562.23|1560.73|0
1590378300000|2020-05-25 03:45:00|1562.28|1560.78|1563.19|1561.69|1563.25|1561.75|1562.28|1560.78|0
1590378600000|2020-05-25 03:50:00|1563.18|1561.68|1562.71|1561.21|1563.43|1561.93|1562.26|1560.76|0
1590378900000|2020-05-25 03:55:00|1562.7|1561.2|1563.16|1561.66|1563.17|1561.67|1562.23|1560.73|0
1590379200000|2020-05-25 04:00:00|1563.17|1561.67|1563.66|1562.16|1564.12|1562.62|1563.15|1561.65|0
1590379500000|2020-05-25 04:05:00|1563.67|1562.17|1564.17|1562.67|1564.17|1562.67|1563.66|1562.16|0
1590379800000|2020-05-25 04:10:00|1564.18|1562.68|1564.15|1562.65|1564.62|1563.12|1564.15|1562.65|0
1590380100000|2020-05-25 04:15:00|1564.17|1562.67|1564.6|1563.1|1564.82|1563.32|1564.14|1562.64|0
1590380400000|2020-05-25 04:20:00|1564.59|1563.09|1564.6|1563.1|1564.62|1563.12|1564.59|1563.09|0
1590380700000|2020-05-25 04:25:00|1564.65|1563.15|1564.65|1563.15|1565.08|1563.58|1564.62|1563.12|0
1590381000000|2020-05-25 04:30:00|1564.63|1563.13|1565.09|1563.59|1565.1|1563.6|1564.62|1563.12|0
1590381300000|2020-05-25 04:35:00|1565.07|1563.57|1564.19|1562.69|1565.08|1563.58|1564.17|1562.67|0
1590381600000|2020-05-25 04:40:00|1564.2|1562.7|1563.72|1562.22|1564.2|1562.7|1563.67|1562.17|0
1590381900000|2020-05-25 04:45:00|1563.73|1562.23|1564.16|1562.66|1564.18|1562.68|1563.68|1562.18|0
1590382200000|2020-05-25 04:50:00|1564.17|1562.67|1563.68|1562.18|1564.19|1562.69|1563.68|1562.18|0
1590382500000|2020-05-25 04:55:00|1563.67|1562.17|1564.12|1562.62|1564.15|1562.65|1563.64|1562.14|0
1590382800000|2020-05-25 05:00:00|1564.11|1562.61|1565.1|1563.6|1565.56|1564.06|1564.11|1562.61|0
1590383100000|2020-05-25 05:05:00|1565.08|1563.58|1565.07|1563.57|1565.53|1564.03|1565.04|1563.54|0
1590383400000|2020-05-25 05:10:00|1565.05|1563.55|1565.08|1563.58|1565.56|1564.06|1565.05|1563.55|0
1590383700000|2020-05-25 05:15:00|1565.1|1563.6|1565.3|1563.8|1565.84|1564.34|1564.89|1563.39|0
1590384000000|2020-05-25 05:20:00|1565.31|1563.81|1566.62|1565.12|1566.64|1565.14|1565.3|1563.8|0
1590384300000|2020-05-25 05:25:00|1566.61|1565.11|1567.07|1565.57|1567.07|1565.57|1566.16|1564.66|0
1590384600000|2020-05-25 05:30:00|1567.08|1565.58|1566.52|1565.02|1567.18|1565.68|1566.08|1564.58|0
1590384900000|2020-05-25 05:35:00|1566.54|1565.04|1565.1|1563.6|1566.54|1565.04|1565.1|1563.6|0
1590385200000|2020-05-25 05:40:00|1565.08|1563.58|1565.36|1563.86|1565.37|1563.87|1564.44|1562.94|0
1590385500000|2020-05-25 05:45:00|1565.34|1563.84|1565.31|1563.81|1565.79|1564.29|1564.88|1563.38|0
1590385800000|2020-05-25 05:50:00|1565.33|1563.83|1565.77|1564.27|1565.78|1564.28|1565.31|1563.81|0
1590386100000|2020-05-25 05:55:00|1565.78|1564.28|1566.27|1564.77|1566.73|1565.23|1564.91|1563.41|0
1590386400000|2020-05-25 06:00:00|1565.85|1564.35|1568.12|1566.62|1568.13|1566.63|1565.43|1563.93|0
1590386700000|2020-05-25 06:05:00|1568.11|1566.61|1567.22|1565.72|1568.56|1567.06|1566.73|1565.23|0
1590387000000|2020-05-25 06:10:00|1567.21|1565.71|1568.6|1567.1|1569.05|1567.55|1566.51|1565.01|0
1590387300000|2020-05-25 06:15:00|1568.61|1567.11|1569.05|1567.55|1569.5|1568|1568.57|1567.07|0
1590387600000|2020-05-25 06:20:00|1569.06|1567.56|1568.52|1567.02|1569.08|1567.58|1568.07|1566.57|0
1590387900000|2020-05-25 06:25:00|1568.66|1567.16|1568.54|1567.04|1568.97|1567.47|1568.05|1566.55|0
1590388200000|2020-05-25 06:30:00|1568.53|1567.03|1572.39|1570.99|1572.77|1571.37|1568.52|1567.02|59
1590388500000|2020-05-25 06:35:00|1572.52|1571.12|1572.64|1571.24|1573.14|1571.74|1571.77|1570.37|29
1590388800000|2020-05-25 06:40:00|1572.77|1571.37|1572.52|1571.12|1573.27|1571.87|1572.39|1570.99|16
1590389100000|2020-05-25 06:45:00|1572.39|1570.99|1571.52|1570.12|1573.02|1571.62|1571.52|1570.12|48
1590389400000|2020-05-25 06:50:00|1571.39|1569.99|1571.89|1570.49|1571.89|1570.49|1570.77|1569.37|30
1590389700000|2020-05-25 06:55:00|1571.94|1570.44|1571.13|1569.63|1571.94|1570.44|1570.69|1569.19|0
1590390000000|2020-05-25 07:00:00|1571|1569.5|1569.44|1568.94|1572.44|1571.94|1567.69|1567.19|1989
1590390300000|2020-05-25 07:05:00|1569.32|1568.82|1567.32|1566.82|1569.82|1569.32|1566.32|1565.82|1495
1590390600000|2020-05-25 07:10:00|1567.44|1566.94|1569.07|1568.57|1569.82|1569.32|1566.82|1566.32|1016
1590390900000|2020-05-25 07:15:00|1569.19|1568.69|1567.07|1566.57|1570.19|1569.69|1565.07|1564.57|1242
1590391200000|2020-05-25 07:20:00|1566.94|1566.44|1566.82|1566.32|1568.57|1568.07|1565.82|1565.32|709
1590391500000|2020-05-25 07:25:00|1567.07|1566.57|1567.32|1566.82|1568.07|1567.57|1566.19|1565.69|471
1590391800000|2020-05-25 07:30:00|1567.19|1566.69|1566.69|1566.19|1568.19|1567.69|1564.82|1564.32|845
1590392100000|2020-05-25 07:35:00|1566.57|1566.07|1569.82|1569.32|1570.07|1569.57|1566.32|1565.82|580
1590392400000|2020-05-25 07:40:00|1569.66|1569.16|1569.41|1568.91|1570.41|1569.91|1569.16|1568.66|358
1590392700000|2020-05-25 07:45:00|1569.28|1568.78|1566.91|1566.41|1569.41|1568.91|1566.66|1566.16|747
1590393000000|2020-05-25 07:50:00|1567.16|1566.66|1570.66|1570.16|1571.16|1570.66|1566.78|1566.28|778
1590393300000|2020-05-25 07:55:00|1570.41|1569.91|1571.66|1571.16|1572.53|1572.03|1569.91|1569.41|612
1590393600000|2020-05-25 08:00:00|1571.91|1571.41|1570.16|1569.66|1572.91|1572.41|1570.16|1569.66|714
1590393900000|2020-05-25 08:05:00|1570.03|1569.53|1570.16|1569.66|1570.91|1570.41|1569.66|1569.16|730
1590394200000|2020-05-25 08:10:00|1570.28|1569.78|1569.66|1569.16|1570.41|1569.91|1568.91|1568.41|474
1590394500000|2020-05-25 08:15:00|1569.78|1569.28|1570.03|1569.53|1571.66|1571.16|1569.41|1568.91|516
1590394800000|2020-05-25 08:20:00|1570.16|1569.66|1568.66|1568.16|1570.16|1569.66|1568.16|1567.66|277
1590395100000|2020-05-25 08:25:00|1568.78|1568.28|1568.16|1567.66|1569.03|1568.53|1567.41|1566.91|468
1590395400000|2020-05-25 08:30:00|1568.28|1567.78|1567.91|1567.41|1568.91|1568.41|1567.66|1567.16|439
1590395700000|2020-05-25 08:35:00|1568.03|1567.53|1568.91|1568.41|1568.91|1568.41|1567.41|1566.91|421
1590396000000|2020-05-25 08:40:00|1569.03|1568.53|1570.91|1570.41|1571.16|1570.66|1568.53|1568.03|870
1590396300000|2020-05-25 08:45:00|1571.03|1570.53|1573.41|1572.91|1574.41|1573.91|1570.91|1570.41|1490
1590396600000|2020-05-25 08:50:00|1573.28|1572.78|1571.91|1571.41|1574.16|1573.66|1571.41|1570.91|588
1590396900000|2020-05-25 08:55:00|1572.03|1571.53|1572.66|1572.16|1572.78|1572.28|1571.66|1571.16|345
1590397200000|2020-05-25 09:00:00|1572.78|1572.28|1573.41|1572.91|1573.78|1573.28|1572.53|1572.03|396
1590397500000|2020-05-25 09:05:00|1573.28|1572.78|1572.41|1571.91|1573.53|1573.03|1572.03|1571.53|226
1590397800000|2020-05-25 09:10:00|1572.28|1571.78|1572.16|1571.66|1572.41|1571.91|1571.91|1571.41|191
1590398100000|2020-05-25 09:15:00|1572.28|1571.78|1571.16|1570.66|1572.41|1571.91|1571.16|1570.66|244
1590398400000|2020-05-25 09:20:00|1571.03|1570.53|1571.66|1571.16|1571.66|1571.16|1570.53|1570.03|201
1590398700000|2020-05-25 09:25:00|1571.78|1571.28|1572.91|1572.41|1573.16|1572.66|1571.41|1570.91|212
1590399000000|2020-05-25 09:30:00|1572.78|1572.28|1572.41|1571.91|1573.16|1572.66|1572.16|1571.66|327
1590399300000|2020-05-25 09:35:00|1572.28|1571.78|1573.03|1572.53|1573.41|1572.91|1572.28|1571.78|308
1590399600000|2020-05-25 09:40:00|1573.16|1572.66|1572.91|1572.41|1574.41|1573.91|1572.91|1572.41|368
1590399900000|2020-05-25 09:45:00|1573.03|1572.53|1573.16|1572.66|1573.66|1573.16|1572.66|1572.16|374
1590400200000|2020-05-25 09:50:00|1573.03|1572.53|1572.16|1571.66|1573.28|1572.78|1571.91|1571.41|384
1590400500000|2020-05-25 09:55:00|1572.03|1571.53|1573.53|1573.03|1574.16|1573.66|1571.91|1571.41|502
1590400800000|2020-05-25 10:00:00|1573.66|1573.16|1571.91|1571.41|1574.03|1573.53|1571.66|1571.16|290
1590401100000|2020-05-25 10:05:00|1572.03|1571.53|1570.16|1569.66|1572.28|1571.78|1570.16|1569.66|252
1590401400000|2020-05-25 10:10:00|1570.28|1569.78|1571.41|1570.91|1571.66|1571.16|1570.16|1569.66|289
1590401700000|2020-05-25 10:15:00|1571.53|1571.03|1572.28|1571.78|1573.16|1572.66|1571.53|1571.03|823
1590402000000|2020-05-25 10:20:00|1572.41|1571.91|1571.91|1571.41|1572.66|1572.16|1571.03|1570.53|348
1590402300000|2020-05-25 10:25:00|1571.78|1571.28|1570.91|1570.41|1571.78|1571.28|1570.91|1570.41|179
1590402600000|2020-05-25 10:30:00|1571.03|1570.53|1572.16|1571.66|1572.41|1571.91|1570.91|1570.41|355
1590402900000|2020-05-25 10:35:00|1572.28|1571.78|1572.28|1571.78|1572.91|1572.41|1571.66|1571.16|136
1590403200000|2020-05-25 10:40:00|1572.41|1571.91|1573.16|1572.66|1573.41|1572.91|1572.28|1571.78|156
1590403500000|2020-05-25 10:45:00|1573.28|1572.78|1574.28|1573.78|1574.53|1574.03|1573.16|1572.66|330
1590403800000|2020-05-25 10:50:00|1574.41|1573.91|1574.41|1573.91|1574.91|1574.41|1574.16|1573.66|592
1590404100000|2020-05-25 10:55:00|1574.28|1573.78|1573.91|1573.41|1574.66|1574.16|1573.41|1572.91|727
1590404400000|2020-05-25 11:00:00|1574.03|1573.53|1572.66|1572.16|1574.03|1573.53|1572.66|1572.16|320
1590404700000|2020-05-25 11:05:00|1572.78|1572.28|1572.41|1571.91|1573.16|1572.66|1572.41|1571.91|248
1590405000000|2020-05-25 11:10:00|1572.53|1572.03|1573.03|1572.53|1573.03|1572.53|1572.28|1571.78|154
1590405300000|2020-05-25 11:15:00|1573.16|1572.66|1573.28|1572.78|1573.41|1572.91|1572.91|1572.41|123
1590405600000|2020-05-25 11:20:00|1573.16|1572.66|1572.03|1571.53|1573.41|1572.91|1572.03|1571.53|340
1590405900000|2020-05-25 11:25:00|1571.91|1571.41|1572.91|1572.41|1573.16|1572.66|1571.78|1571.28|281
1590406200000|2020-05-25 11:30:00|1573.03|1572.53|1572.41|1571.91|1573.16|1572.66|1572.16|1571.66|208
1590406500000|2020-05-25 11:35:00|1572.28|1571.78|1571.91|1571.41|1573.16|1572.66|1571.91|1571.41|320
1590406800000|2020-05-25 11:40:00|1571.78|1571.28|1572.91|1572.41|1573.28|1572.78|1571.66|1571.16|311
1590407100000|2020-05-25 11:45:00|1573.03|1572.53|1573.66|1573.16|1573.66|1573.16|1572.66|1572.16|355
1590407400000|2020-05-25 11:50:00|1573.78|1573.28|1573.78|1573.28|1574.41|1573.91|1573.66|1573.16|237
1590407700000|2020-05-25 11:55:00|1573.66|1573.16|1573.66|1573.16|1573.66|1573.16|1573.16|1572.66|173
1590408000000|2020-05-25 12:00:00|1573.53|1573.03|1575.16|1574.66|1575.16|1574.66|1573.41|1572.91|405
1590408300000|2020-05-25 12:05:00|1575.03|1574.53|1575.41|1574.91|1576.03|1575.53|1574.91|1574.41|419
1590408600000|2020-05-25 12:10:00|1575.53|1575.03|1575.13|1574.63|1575.66|1575.16|1574.91|1574.41|258
1590408900000|2020-05-25 12:15:00|1575.25|1574.75|1576.13|1575.63|1576.25|1575.75|1574.75|1574.25|267
1590409200000|2020-05-25 12:20:00|1576|1575.5|1576.88|1576.38|1576.88|1576.38|1576|1575.5|310
1590409500000|2020-05-25 12:25:00|1576.75|1576.25|1577.88|1577.38|1578|1577.5|1576.63|1576.13|293
1590409800000|2020-05-25 12:30:00|1578|1577.5|1579.13|1578.63|1579.13|1578.63|1577.63|1577.13|262
1590410100000|2020-05-25 12:35:00|1579.25|1578.75|1580.38|1579.88|1580.5|1580|1579.13|1578.63|435
1590410400000|2020-05-25 12:40:00|1580.5|1580|1581.13|1580.63|1581.75|1581.25|1580.38|1579.88|609
1590410700000|2020-05-25 12:45:00|1581|1580.5|1579.5|1579|1581.13|1580.63|1579.13|1578.63|390
1590411000000|2020-05-25 12:50:00|1579.63|1579.13|1581.63|1581.13|1581.88|1581.38|1579.5|1579|271
1590411300000|2020-05-25 12:55:00|1581.75|1581.25|1581.88|1581.38|1582|1581.5|1581.38|1580.88|400
1590411600000|2020-05-25 13:00:00|1581.75|1581.25|1580.88|1580.38|1582.38|1581.88|1580.63|1580.13|431
1590411900000|2020-05-25 13:05:00|1580.75|1580.25|1580.25|1579.75|1581|1580.5|1580.13|1579.63|359
1590412200000|2020-05-25 13:10:00|1580.38|1579.88|1581.13|1580.63|1581.38|1580.88|1579.88|1579.38|266
1590412500000|2020-05-25 13:15:00|1581|1580.5|1581.13|1580.63|1581.25|1580.75|1580.38|1579.88|200
1590412800000|2020-05-25 13:20:00|1581.25|1580.75|1581.38|1580.88|1581.63|1581.13|1580.88|1580.38|774
1590413100000|2020-05-25 13:25:00|1581.63|1581.13|1584|1583.5|1584|1583.5|1581.63|1581.13|873
1590413400000|2020-05-25 13:30:00|1583.88|1583.38|1582.63|1582.13|1583.88|1583.38|1582.38|1581.88|772
1590413700000|2020-05-25 13:35:00|1582.75|1582.25|1582.75|1582.25|1583.63|1583.13|1581.88|1581.38|427
1590414000000|2020-05-25 13:40:00|1582.88|1582.38|1583.13|1582.63|1584.25|1583.75|1582.88|1582.38|1040
1590414300000|2020-05-25 13:45:00|1583|1582.5|1585.38|1584.88|1585.38|1584.88|1582.88|1582.38|770
1590414600000|2020-05-25 13:50:00|1585.63|1585.13|1587.63|1587.13|1588.88|1588.38|1585.63|1585.13|1023
1590414900000|2020-05-25 13:55:00|1587.75|1587.25|1591.75|1591.25|1592.38|1591.88|1587.63|1587.13|2410
1590415200000|2020-05-25 14:00:00|1591.63|1591.13|1587.5|1587|1591.63|1591.13|1586.63|1586.13|1481
1590415500000|2020-05-25 14:05:00|1587.38|1586.88|1586.13|1585.63|1587.63|1587.13|1585.38|1584.88|675
1590415800000|2020-05-25 14:10:00|1586.17|1585.67|1587.29|1586.79|1587.42|1586.92|1586.17|1585.67|639
1590416100000|2020-05-25 14:15:00|1587.42|1586.92|1587.67|1587.17|1588.04|1587.54|1587.17|1586.67|675
1590416400000|2020-05-25 14:20:00|1587.54|1587.04|1586.67|1586.17|1588.17|1587.67|1586.67|1586.17|494
1590416700000|2020-05-25 14:25:00|1586.79|1586.29|1587.67|1587.17|1587.92|1587.42|1586.67|1586.17|400
1590417000000|2020-05-25 14:30:00|1587.79|1587.29|1588.17|1587.67|1588.67|1588.17|1586.92|1586.42|714
1590417300000|2020-05-25 14:35:00|1588.29|1587.79|1587.92|1587.42|1588.29|1587.79|1586.67|1586.17|601
1590417600000|2020-05-25 14:40:00|1587.79|1587.29|1586.92|1586.42|1587.92|1587.42|1586.42|1585.92|2011
1590417900000|2020-05-25 14:45:00|1586.67|1586.17|1586.92|1586.42|1587.17|1586.67|1586.17|1585.67|362
1590418200000|2020-05-25 14:50:00|1586.79|1586.29|1587.29|1586.79|1587.67|1587.17|1586.42|1585.92|474
1590418500000|2020-05-25 14:55:00|1587.17|1586.67|1586.67|1586.17|1587.42|1586.92|1586.42|1585.92|686
1590418800000|2020-05-25 15:00:00|1586.92|1586.42|1584.79|1584.29|1586.92|1586.42|1584.79|1584.29|1113
1590419100000|2020-05-25 15:05:00|1584.92|1584.42|1585.17|1584.67|1585.42|1584.92|1584.42|1583.92|507
1590419400000|2020-05-25 15:10:00|1585.04|1584.54|1586.67|1586.17|1587.42|1586.92|1584.67|1584.17|911
1590419700000|2020-05-25 15:15:00|1586.54|1586.04|1587.92|1587.42|1587.92|1587.42|1585.92|1585.42|1135
1590420000000|2020-05-25 15:20:00|1588.04|1587.54|1587.86|1586.36|1588.29|1587.79|1586.54|1586.04|1561
1590420300000|2020-05-25 15:25:00|1587.85|1586.35|1587.71|1586.21|1588.16|1586.66|1587.26|1585.76|1096
1590420600000|2020-05-25 15:30:00|1587.58|1586.08|1591.62|1590.22|1591.87|1590.47|1587.28|1585.78|396
1590420900000|2020-05-25 15:35:00|1591.49|1590.09|1590.37|1588.97|1591.99|1590.59|1589.87|1588.47|48
1590421200000|2020-05-25 15:40:00|1590.24|1588.84|1589.99|1588.59|1590.37|1588.97|1589.99|1588.59|9
1590421500000|2020-05-25 15:45:00|1590.12|1588.72|1591.12|1589.72|1591.24|1589.84|1589.99|1588.59|10
1590421800000|2020-05-25 15:50:00|1590.99|1589.59|1590.62|1589.22|1590.99|1589.59|1590.62|1589.22|10
1590422100000|2020-05-25 15:55:00|1590.49|1589.09|1590.04|1588.54|1591.12|1589.72|1589.87|1588.47|27
1590422400000|2020-05-25 16:00:00|1590.03|1588.53|1589.52|1588.02|1590.04|1588.54|1589.5|1588|0
1590422700000|2020-05-25 16:05:00|1589.65|1588.15|1589.53|1588.03|1589.97|1588.47|1589.52|1588.02|0
1590423000000|2020-05-25 16:10:00|1589.4|1587.9|1589.79|1588.29|1589.81|1588.31|1589.07|1587.57|0
1590423300000|2020-05-25 16:15:00|1589.78|1588.28|1589.39|1587.89|1589.79|1588.29|1588.89|1587.39|0
1590423600000|2020-05-25 16:20:00|1589.37|1587.87|1589.37|1587.87|1589.39|1587.89|1589.36|1587.86|0
1590423900000|2020-05-25 16:25:00|1589.38|1587.88|1589.34|1587.84|1589.38|1587.88|1588.91|1587.41|0
1590424200000|2020-05-25 16:30:00|1589.39|1587.89|1589.99|1588.49|1589.99|1588.49|1589.39|1587.89|0
1590424500000|2020-05-25 16:35:00|1590|1588.5|1589.49|1587.99|1590|1588.5|1589.49|1587.99|0
1590424800000|2020-05-25 16:40:00|1589.35|1587.85|1589.49|1587.99|1589.52|1588.02|1589.05|1587.55|0
1590425100000|2020-05-25 16:45:00|1589.51|1588.01|1590.87|1589.37|1590.87|1589.37|1589.04|1587.54|0
1590425400000|2020-05-25 16:50:00|1590.88|1589.38|1590.82|1589.32|1591.29|1589.79|1590.39|1588.89|0
1590425700000|2020-05-25 16:55:00|1590.83|1589.33|1590.84|1589.34|1590.85|1589.35|1590.39|1588.89|0
1590426000000|2020-05-25 17:00:00|1590.85|1589.35|1590.41|1588.91|1590.86|1589.36|1590.41|1588.91|0
1590426300000|2020-05-25 17:05:00|1590.43|1588.93|1590.63|1589.13|1590.85|1589.35|1590.41|1588.91|0
1590426600000|2020-05-25 17:10:00|1590.56|1589.06|1590.43|1588.93|1590.86|1589.36|1590.37|1588.87|0
1590427200000|2020-05-25 17:20:00|1590.38|1588.88|1590.38|1588.88|1590.38|1588.88|1589.95|1588.45|0
1590427500000|2020-05-25 17:25:00|1590.45|1588.95|1590.38|1588.88|1590.6|1589.1|1590.38|1588.88|0
1590427800000|2020-05-25 17:30:00|1590.19|1588.69|1590.19|1588.69|1590.19|1588.69|1590.19|1588.69|0
1590428100000|2020-05-25 17:35:00|1590.18|1588.68|1590.15|1588.65|1590.18|1588.68|1590.14|1588.64|0
1590428400000|2020-05-25 17:40:00|1590.16|1588.66|1590.15|1588.65|1590.16|1588.66|1590.15|1588.65|0
1590428700000|2020-05-25 17:45:00|1590.01|1588.51|1589.95|1588.45|1590.16|1588.66|1589.71|1588.21|0
1590429000000|2020-05-25 17:50:00|1589.88|1588.38|1589.93|1588.43|1590.16|1588.66|1589.71|1588.21|0
1590429300000|2020-05-25 17:55:00|1590|1588.5|1590.15|1588.65|1590.15|1588.65|1589.93|1588.43|0
1590429600000|2020-05-25 18:00:00|1590.01|1588.51|1590.15|1588.65|1590.15|1588.65|1589.71|1588.21|0
1590429900000|2020-05-25 18:05:00|1590.13|1588.63|1590.15|1588.65|1590.15|1588.65|1590.13|1588.63|0
1590430200000|2020-05-25 18:10:00|1590.08|1588.58|1590.15|1588.65|1590.15|1588.65|1589.93|1588.43|0
1590430500000|2020-05-25 18:15:00|1590.08|1588.58|1590.15|1588.65|1590.15|1588.65|1589.71|1588.21|0
1590430800000|2020-05-25 18:20:00|1590.08|1588.58|1590.15|1588.65|1590.15|1588.65|1589.71|1588.21|0
1590431100000|2020-05-25 18:25:00|1590.13|1588.63|1590.15|1588.65|1590.15|1588.65|1590.13|1588.63|0
1590431700000|2020-05-25 18:35:00|1590.28|1588.78|1590.36|1588.86|1590.58|1589.08|1590.15|1588.65|0
1590432000000|2020-05-25 18:40:00|1590.3|1588.8|1590.58|1589.08|1590.58|1589.08|1590.15|1588.65|0
1590432600000|2020-05-25 18:50:00|1590.66|1589.16|1590.66|1589.16|1590.66|1589.16|1590.66|1589.16|0
1590432900000|2020-05-25 18:55:00|1590.8|1589.3|1591.1|1589.6|1591.1|1589.6|1590.8|1589.3|0
1590433800000|2020-05-25 19:10:00|1591.09|1589.59|1591.09|1589.59|1591.09|1589.59|1591.09|1589.59|0
1590434100000|2020-05-25 19:15:00|1591.13|1589.63|1591.56|1590.06|1591.56|1590.06|1591.13|1589.63|0
1590434400000|2020-05-25 19:20:00|1591.43|1589.93|1591.34|1589.84|1591.56|1590.06|1591.13|1589.63|0
1590434700000|2020-05-25 19:25:00|1591.41|1589.91|1591.56|1590.06|1591.56|1590.06|1591.34|1589.84|0
1590435000000|2020-05-25 19:30:00|1591.63|1590.13|1592|1590.5|1592|1590.5|1591.56|1590.06|0
1590435300000|2020-05-25 19:35:00|1592.13|1590.63|1592.45|1590.95|1592.45|1590.95|1592|1590.5|0
1590435600000|2020-05-25 19:40:00|1592.38|1590.88|1591.99|1590.49|1592.38|1590.88|1591.99|1590.49|0
1590436200000|2020-05-25 19:50:00|1592.12|1590.62|1592.02|1590.52|1592.45|1590.95|1592.02|1590.52|0
1590436500000|2020-05-25 19:55:00|1592.19|1590.69|1592|1590.5|1592.37|1590.87|1591.98|1590.48|0
1590437100000|2020-05-25 20:05:00|1591.98|1590.48|1591.97|1590.47|1591.98|1590.48|1591.97|1590.47|0
1590437400000|2020-05-25 20:10:00|1591.95|1590.45|1592.05|1590.55|1592.05|1590.55|1591.91|1590.41|0
1590437700000|2020-05-25 20:15:00|1592.09|1590.59|1592.1|1590.6|1592.1|1590.6|1592.09|1590.59|0
1590438600000|2020-05-25 20:30:00|1592.11|1590.61|1592.1|1590.6|1592.11|1590.61|1592.1|1590.6|0
1590438900000|2020-05-25 20:35:00|1592.11|1590.61|1592.11|1590.61|1592.11|1590.61|1592.11|1590.61|0
1590439800000|2020-05-25 20:50:00|1592.1|1590.6|1592.1|1590.6|1592.1|1590.6|1592.1|1590.6|0
1590443400000|2020-05-25 21:50:00|1591.98|1590.48|1591.89|1590.39|1591.98|1590.48|1591.89|1590.39|0
1590443700000|2020-05-25 21:55:00|1591.88|1590.38|1591.78|1590.28|1591.88|1590.38|1591.78|1590.28|0
1590444000000|2020-05-25 22:00:00|1591.73|1590.23|1588.99|1587.49|1591.82|1590.32|1588.93|1587.43|0
1590444300000|2020-05-25 22:05:00|1588.98|1587.48|1589.41|1587.91|1589.66|1588.16|1588.53|1587.03|0
1590444600000|2020-05-25 22:10:00|1589.39|1587.89|1589.51|1588.01|1589.61|1588.11|1588.97|1587.47|0
1590444900000|2020-05-25 22:15:00|1589.52|1588.02|1589.51|1588.01|1589.95|1588.45|1589.41|1587.91|0
1590445200000|2020-05-25 22:20:00|1589.5|1588|1589.84|1588.34|1590.38|1588.88|1589.36|1587.86|0
1590445500000|2020-05-25 22:25:00|1589.83|1588.33|1589.74|1588.24|1590.04|1588.54|1589.5|1588|0
1590445800000|2020-05-25 22:30:00|1589.64|1588.14|1589.28|1587.78|1589.84|1588.34|1589.06|1587.56|0
1590446100000|2020-05-25 22:35:00|1589.26|1587.76|1589.71|1588.21|1589.81|1588.31|1589.14|1587.64|0
1590446400000|2020-05-25 22:40:00|1589.69|1588.19|1589.24|1587.74|1589.71|1588.21|1589.24|1587.74|0
1590446700000|2020-05-25 22:45:00|1589.25|1587.75|1589.34|1587.84|1589.34|1587.84|1588.9|1587.4|0
1590447000000|2020-05-25 22:50:00|1589.35|1587.85|1589.51|1588.01|1589.75|1588.25|1589.35|1587.85|0
1590447300000|2020-05-25 22:55:00|1589.5|1588|1589.31|1587.81|1589.65|1588.15|1589.26|1587.76|0
1590447600000|2020-05-25 23:00:00|1589.32|1587.82|1589.31|1587.81|1589.46|1587.96|1589.31|1587.81|0
1590447900000|2020-05-25 23:05:00|1589.33|1587.83|1588.42|1586.92|1589.41|1587.91|1588.32|1586.82|0
1590448200000|2020-05-25 23:10:00|1588.41|1586.91|1588.96|1587.46|1588.96|1587.46|1588.32|1586.82|0
1590448500000|2020-05-25 23:15:00|1588.95|1587.45|1588.52|1587.02|1589.06|1587.56|1588.52|1587.02|0
1590448800000|2020-05-25 23:20:00|1588.54|1587.04|1588.08|1586.58|1588.66|1587.16|1587.64|1586.14|0
1590449100000|2020-05-25 23:25:00|1588.07|1586.57|1588.13|1586.63|1588.22|1586.72|1587.64|1586.14|0
1590449400000|2020-05-25 23:30:00|1588.12|1586.62|1588.52|1587.02|1588.76|1587.26|1588.08|1586.58|0
1590449700000|2020-05-25 23:35:00|1588.51|1587.01|1588.52|1587.02|1588.52|1587.02|1588.32|1586.82|0
1590450000000|2020-05-25 23:40:00|1588.51|1587.01|1588.66|1587.16|1588.66|1587.16|1588.32|1586.82|0
1590450300000|2020-05-25 23:45:00|1588.65|1587.15|1588.77|1587.27|1588.96|1587.46|1588.52|1587.02|0
1590450600000|2020-05-25 23:50:00|1588.78|1587.28|1589.31|1587.81|1589.41|1587.91|1588.77|1587.27|0
1590450900000|2020-05-25 23:55:00|1589.33|1587.83|1588.28|1586.78|1589.41|1587.91|1588.23|1586.73|0
1590451200000|2020-05-26 00:00:00|1588.27|1586.77|1588.15|1586.65|1588.68|1587.18|1587.56|1586.06|0
1590451500000|2020-05-26 00:05:00|1588.16|1586.66|1588.1|1586.6|1588.34|1586.84|1587.8|1586.3|0
1590451800000|2020-05-26 00:10:00|1588.12|1586.62|1588.78|1587.28|1588.88|1587.38|1587.8|1586.3|0
1590452100000|2020-05-26 00:15:00|1588.8|1587.3|1587.76|1586.26|1589.14|1587.64|1587.75|1586.25|0
1590452400000|2020-05-26 00:20:00|1587.75|1586.25|1587.12|1585.62|1587.77|1586.27|1586.66|1585.16|0
1590452700000|2020-05-26 00:25:00|1587.11|1585.61|1587.61|1586.11|1588.09|1586.59|1587.09|1585.59|0
1590453000000|2020-05-26 00:30:00|1587.6|1586.1|1587.6|1586.1|1589|1587.5|1587.6|1586.1|0
1590453300000|2020-05-26 00:35:00|1587.58|1586.08|1589.55|1588.05|1590|1588.5|1587.12|1585.62|0
1590453600000|2020-05-26 00:40:00|1589.56|1588.06|1591.12|1589.62|1591.44|1589.94|1589.56|1588.06|0
1590453900000|2020-05-26 00:45:00|1591.43|1589.93|1591.98|1590.48|1592|1590.5|1591.03|1589.53|0
1590454200000|2020-05-26 00:50:00|1591.99|1590.49|1590.64|1589.14|1592|1590.5|1590.19|1588.69|0
1590454500000|2020-05-26 00:55:00|1590.63|1589.13|1590.14|1588.64|1591.1|1589.6|1590.13|1588.63|0
1590454800000|2020-05-26 01:00:00|1590.16|1588.66|1590.19|1588.69|1590.85|1589.35|1589.66|1588.16|0
1590455100000|2020-05-26 01:05:00|1590.2|1588.7|1592.54|1591.04|1593.51|1592.01|1590.2|1588.7|0
1590455400000|2020-05-26 01:10:00|1592.55|1591.05|1593.93|1592.43|1594.38|1592.88|1592.55|1591.05|0
1590455700000|2020-05-26 01:15:00|1594.07|1592.57|1593.9|1592.4|1594.44|1592.94|1593.44|1591.94|0
1590456000000|2020-05-26 01:20:00|1593.92|1592.42|1595.3|1593.8|1596.22|1594.72|1593.87|1592.37|0
1590456300000|2020-05-26 01:25:00|1595.31|1593.81|1596.32|1594.82|1596.67|1595.17|1595.31|1593.81|0
1590456600000|2020-05-26 01:30:00|1596.31|1594.81|1597.22|1595.72|1597.73|1596.23|1596.31|1594.81|0
1590456900000|2020-05-26 01:35:00|1597.23|1595.73|1598.22|1596.72|1598.23|1596.73|1597.23|1595.73|0
1590457200000|2020-05-26 01:40:00|1598.21|1596.71|1597.33|1595.83|1598.23|1596.73|1597.31|1595.81|0
1590457500000|2020-05-26 01:45:00|1597.34|1595.84|1596.85|1595.35|1598.23|1596.73|1596.85|1595.35|0
1590457800000|2020-05-26 01:50:00|1596.86|1595.36|1596.89|1595.39|1597.79|1596.29|1596.85|1595.35|0
1590458100000|2020-05-26 01:55:00|1596.88|1595.38|1598.68|1597.18|1599.11|1597.61|1596.88|1595.38|0
1590458400000|2020-05-26 02:00:00|1598.71|1597.21|1598.72|1597.22|1599.38|1597.88|1598.22|1596.72|0
1590458700000|2020-05-26 02:05:00|1598.71|1597.21|1599.17|1597.67|1599.66|1598.16|1598.69|1597.19|0
1590459000000|2020-05-26 02:10:00|1599.16|1597.66|1598.22|1596.72|1599.63|1598.13|1598.21|1596.71|0
1590459300000|2020-05-26 02:15:00|1598.23|1596.73|1597.71|1596.21|1598.68|1597.18|1597.71|1596.21|0
1590459600000|2020-05-26 02:20:00|1597.72|1596.22|1598.11|1596.61|1598.67|1597.17|1597.72|1596.22|0
1590459900000|2020-05-26 02:25:00|1598.13|1596.63|1598.59|1597.09|1598.62|1597.12|1598.13|1596.63|0
1590460200000|2020-05-26 02:30:00|1598.6|1597.1|1598.11|1596.61|1598.61|1597.11|1598.11|1596.61|0
1590460500000|2020-05-26 02:35:00|1598.12|1596.62|1598.08|1596.58|1598.13|1596.63|1597.6|1596.1|0
1590460800000|2020-05-26 02:40:00|1598.09|1596.59|1597.18|1595.68|1598.1|1596.6|1597.18|1595.68|0
1590461100000|2020-05-26 02:45:00|1597.19|1595.69|1597.21|1595.71|1597.66|1596.16|1596.73|1595.23|0
1590461400000|2020-05-26 02:50:00|1597.2|1595.7|1598.14|1596.64|1598.14|1596.64|1597.18|1595.68|0
1590461700000|2020-05-26 02:55:00|1598.13|1596.63|1597.68|1596.18|1598.37|1596.87|1597.64|1596.14|0
1590462000000|2020-05-26 03:00:00|1597.69|1596.19|1598.2|1596.7|1598.65|1597.15|1597.69|1596.19|0
1590462300000|2020-05-26 03:05:00|1598.21|1596.71|1598.21|1596.71|1598.66|1597.16|1598.2|1596.7|0
1590462600000|2020-05-26 03:10:00|1598.2|1596.7|1597.72|1596.22|1598.21|1596.71|1597.7|1596.2|0
1590462900000|2020-05-26 03:15:00|1597.73|1596.23|1597.7|1596.2|1598.17|1596.67|1597.7|1596.2|0
1590463200000|2020-05-26 03:20:00|1597.71|1596.21|1598.19|1596.69|1598.19|1596.69|1597.64|1596.14|0
1590463500000|2020-05-26 03:25:00|1598.21|1596.71|1598.64|1597.14|1598.66|1597.16|1598.16|1596.66|0
1590463800000|2020-05-26 03:30:00|1598.66|1597.16|1599.54|1598.04|1600|1598.5|1598.64|1597.14|0
1590464100000|2020-05-26 03:35:00|1599.53|1598.03|1601.46|1599.96|1601.51|1600.01|1599.52|1598.02|0
1590464400000|2020-05-26 03:40:00|1601.47|1599.97|1601.9|1600.4|1601.94|1600.44|1601.46|1599.96|0
1590464700000|2020-05-26 03:45:00|1601.91|1600.41|1601.9|1600.4|1602.39|1600.89|1601.89|1600.39|0
1590465000000|2020-05-26 03:50:00|1601.89|1600.39|1602.82|1601.32|1602.85|1601.35|1601.89|1600.39|0
1590465300000|2020-05-26 03:55:00|1602.81|1601.31|1602.8|1601.3|1602.83|1601.33|1602.34|1600.84|0
1590465600000|2020-05-26 04:00:00|1602.79|1601.29|1601.93|1600.43|1602.88|1601.38|1601.91|1600.41|0
1590465900000|2020-05-26 04:05:00|1601.92|1600.42|1602.84|1601.34|1602.86|1601.36|1601.9|1600.4|0
1590466200000|2020-05-26 04:10:00|1602.85|1601.35|1602.3|1600.8|1602.86|1601.36|1602.3|1600.8|0
1590466500000|2020-05-26 04:15:00|1602.31|1600.81|1602.75|1601.25|1602.78|1601.28|1602.3|1600.8|0
1590466800000|2020-05-26 04:20:00|1602.76|1601.26|1604.72|1603.22|1604.97|1603.47|1602.76|1601.26|0
1590467100000|2020-05-26 04:25:00|1604.59|1603.09|1605.9|1604.4|1606.41|1604.91|1604.27|1602.77|0
1590467400000|2020-05-26 04:30:00|1605.88|1604.38|1605.44|1603.94|1607.46|1605.96|1605.41|1603.91|0
1590467700000|2020-05-26 04:35:00|1605.43|1603.93|1606.39|1604.89|1606.84|1605.34|1605.43|1603.93|0
1590468000000|2020-05-26 04:40:00|1606.61|1605.11|1604.85|1603.35|1606.91|1605.41|1604.17|1602.67|0
1590468300000|2020-05-26 04:45:00|1604.86|1603.36|1603.62|1602.12|1605.07|1603.57|1603.59|1602.09|0
1590468600000|2020-05-26 04:50:00|1603.61|1602.11|1604.06|1602.56|1604.51|1603.01|1603.15|1601.65|0
1590468900000|2020-05-26 04:55:00|1604.07|1602.57|1604|1602.5|1604.51|1603.01|1603.53|1602.03|0
1590469200000|2020-05-26 05:00:00|1604.01|1602.51|1603.67|1602.17|1604.58|1603.08|1603.55|1602.05|0
1590469500000|2020-05-26 05:05:00|1603.66|1602.16|1603.63|1602.13|1604.17|1602.67|1603.16|1601.66|0
1590469800000|2020-05-26 05:10:00|1603.62|1602.12|1602.61|1601.11|1603.62|1602.12|1602.54|1601.04|0
1590470100000|2020-05-26 05:15:00|1602.6|1601.1|1602.69|1601.19|1602.69|1601.19|1602.15|1600.65|0
1590470400000|2020-05-26 05:20:00|1602.68|1601.18|1601.78|1600.28|1602.69|1601.19|1601.2|1599.7|0
1590470700000|2020-05-26 05:25:00|1601.77|1600.27|1601.77|1600.27|1602.25|1600.75|1601.28|1599.78|0
1590471000000|2020-05-26 05:30:00|1601.76|1600.26|1601.28|1599.78|1602.22|1600.72|1600.84|1599.34|0
1590471300000|2020-05-26 05:35:00|1601.29|1599.79|1603.68|1602.18|1603.71|1602.21|1600.84|1599.34|0
1590471600000|2020-05-26 05:40:00|1603.65|1602.15|1603.2|1601.7|1604.19|1602.69|1603.2|1601.7|0
1590471900000|2020-05-26 05:45:00|1603.07|1601.57|1603.23|1601.73|1603.23|1601.73|1601.84|1600.34|0
1590472200000|2020-05-26 05:50:00|1603.25|1601.75|1604.17|1602.67|1604.43|1602.93|1602.79|1601.29|0
1590472500000|2020-05-26 05:55:00|1604.18|1602.68|1603.74|1602.24|1605.12|1603.62|1603.71|1602.21|0
1590472800000|2020-05-26 06:00:00|1603.73|1602.23|1604.61|1603.11|1604.87|1603.37|1602.25|1600.75|0
1590473100000|2020-05-26 06:05:00|1604.63|1603.13|1605.27|1603.77|1605.5|1604|1604.56|1603.06|0
1590473400000|2020-05-26 06:10:00|1605.26|1603.76|1605.29|1603.79|1605.77|1604.27|1604.33|1602.83|0
1590473700000|2020-05-26 06:15:00|1605.26|1603.76|1605.24|1603.74|1605.31|1603.81|1604.35|1602.85|0
1590474000000|2020-05-26 06:20:00|1605.17|1603.67|1606.18|1604.68|1606.61|1605.11|1604.76|1603.26|0
1590474300000|2020-05-26 06:25:00|1606.31|1604.81|1606.05|1604.55|1606.63|1605.13|1605.02|1603.52|0
1590474600000|2020-05-26 06:30:00|1606.35|1604.85|1603.87|1602.47|1606.37|1604.87|1602.99|1601.59|56
1590474900000|2020-05-26 06:35:00|1603.99|1602.59|1604.37|1602.97|1604.87|1603.47|1603.99|1602.59|10
1590475200000|2020-05-26 06:40:00|1604.49|1603.09|1605.99|1604.59|1606.37|1604.97|1604.49|1603.09|51
1590475500000|2020-05-26 06:45:00|1606.12|1604.72|1606.37|1604.97|1606.62|1605.22|1605.99|1604.59|5
1590475800000|2020-05-26 06:50:00|1606.12|1604.72|1606.24|1604.84|1606.37|1604.97|1605.49|1604.09|7
1590476100000|2020-05-26 06:55:00|1605.84|1604.34|1606.01|1604.51|1606.95|1605.45|1605.33|1603.83|0
1590476400000|2020-05-26 07:00:00|1606.03|1604.53|1602.42|1601.92|1606.47|1605.79|1601.29|1600.79|2460
1590476700000|2020-05-26 07:05:00|1602.67|1602.17|1601.42|1600.92|1602.67|1602.17|1600.17|1599.67|2150
1590477000000|2020-05-26 07:10:00|1601.54|1601.04|1601.42|1600.92|1602.42|1601.92|1600.04|1599.54|1951
1590477300000|2020-05-26 07:15:00|1601.92|1601.42|1603.54|1603.04|1603.92|1603.42|1600.67|1600.17|1238
1590477600000|2020-05-26 07:20:00|1603.67|1603.17|1603.92|1603.42|1605.54|1605.04|1603.54|1603.04|1716
1590477900000|2020-05-26 07:25:00|1603.79|1603.29|1599.79|1599.29|1604.42|1603.92|1599.79|1599.29|1687
1590478200000|2020-05-26 07:30:00|1599.67|1599.17|1598.67|1598.17|1600.67|1600.17|1598.42|1597.92|1436
1590478500000|2020-05-26 07:35:00|1598.79|1598.29|1602.17|1601.67|1602.29|1601.79|1598.54|1598.04|1532
1590478800000|2020-05-26 07:40:00|1602.04|1601.54|1599.15|1598.65|1602.17|1601.67|1599.03|1598.53|1030
1590479100000|2020-05-26 07:45:00|1599.28|1598.78|1600.4|1599.9|1600.53|1600.03|1598.03|1597.53|1646
1590479400000|2020-05-26 07:50:00|1600.28|1599.78|1600.03|1599.53|1601.78|1601.28|1599.9|1599.4|504
1590479700000|2020-05-26 07:55:00|1600.15|1599.65|1600.65|1600.15|1601.03|1600.53|1599.78|1599.28|437
1590480000000|2020-05-26 08:00:00|1600.53|1600.03|1603.28|1602.78|1603.28|1602.78|1600.28|1599.78|496
1590480300000|2020-05-26 08:05:00|1603.15|1602.65|1602.03|1601.53|1604.03|1603.53|1601.9|1601.4|851
1590480600000|2020-05-26 08:10:00|1602.15|1601.65|1604.28|1603.78|1604.28|1603.78|1601.65|1601.15|728
1590480900000|2020-05-26 08:15:00|1604.15|1603.65|1605.65|1605.15|1606.53|1606.03|1604.03|1603.53|610
1590481200000|2020-05-26 08:20:00|1605.78|1605.28|1605.28|1604.78|1607.03|1606.53|1604.78|1604.28|517
1590481500000|2020-05-26 08:25:00|1605.15|1604.65|1604.9|1604.4|1605.53|1605.03|1604.28|1603.78|584
1590481800000|2020-05-26 08:30:00|1604.78|1604.28|1603.78|1603.28|1605.15|1604.65|1603.15|1602.65|712
1590482100000|2020-05-26 08:35:00|1603.65|1603.15|1602.65|1602.15|1603.78|1603.28|1601.53|1601.03|352
1590482400000|2020-05-26 08:40:00|1602.53|1602.03|1602.28|1601.78|1603.03|1602.53|1601.78|1601.28|1094
1590482700000|2020-05-26 08:45:00|1602.15|1601.65|1601.28|1600.78|1602.53|1602.03|1601.03|1600.53|832
1590483000000|2020-05-26 08:50:00|1601.15|1600.65|1602.03|1601.53|1602.15|1601.65|1600.65|1600.15|1234
1590483300000|2020-05-26 08:55:00|1602.15|1601.65|1602.03|1601.53|1602.4|1601.9|1601.53|1601.03|1509
1590483600000|2020-05-26 09:00:00|1601.9|1601.4|1601.03|1600.53|1602.15|1601.65|1600.03|1599.53|1185
1590483900000|2020-05-26 09:05:00|1600.9|1600.4|1602.78|1602.28|1602.78|1602.28|1600.78|1600.28|481
1590484200000|2020-05-26 09:10:00|1602.9|1602.4|1606.03|1605.53|1606.53|1606.03|1602.78|1602.28|899
1590484500000|2020-05-26 09:15:00|1606.15|1605.65|1605.28|1604.78|1606.78|1606.28|1604.78|1604.28|650
1590484800000|2020-05-26 09:20:00|1605.15|1604.65|1604.28|1603.78|1605.78|1605.28|1604.15|1603.65|620
1590485100000|2020-05-26 09:25:00|1604.4|1603.9|1605.03|1604.53|1605.28|1604.78|1604.03|1603.53|402
1590485400000|2020-05-26 09:30:00|1604.9|1604.4|1605.03|1604.53|1605.28|1604.78|1603.78|1603.28|545
1590485700000|2020-05-26 09:35:00|1605.28|1604.78|1604.28|1603.78|1605.53|1605.03|1603.65|1603.15|660
1590486000000|2020-05-26 09:40:00|1604.15|1603.65|1603.28|1602.78|1605.03|1604.53|1603.15|1602.65|591
1590486300000|2020-05-26 09:45:00|1603.4|1602.9|1604.03|1603.53|1604.28|1603.78|1603.28|1602.78|417
1590486600000|2020-05-26 09:50:00|1603.9|1603.4|1604.03|1603.53|1604.53|1604.03|1603.53|1603.03|276
1590486900000|2020-05-26 09:55:00|1603.9|1603.4|1604.28|1603.78|1604.28|1603.78|1603.53|1603.03|509
1590487200000|2020-05-26 10:00:00|1604.4|1603.9|1604.03|1603.53|1604.53|1604.03|1603.9|1603.4|438
1590487500000|2020-05-26 10:05:00|1603.9|1603.4|1602.53|1602.03|1603.9|1603.4|1602.15|1601.65|901
1590487800000|2020-05-26 10:10:00|1602.4|1601.9|1601.28|1600.78|1602.78|1602.28|1601.03|1600.53|673
1590488100000|2020-05-26 10:15:00|1601.15|1600.65|1602.53|1602.03|1603.28|1602.78|1601.03|1600.53|835
1590488400000|2020-05-26 10:20:00|1602.4|1601.9|1602.53|1602.03|1602.78|1602.28|1601.53|1601.03|408
1590488700000|2020-05-26 10:25:00|1602.28|1601.78|1602.28|1601.78|1603.03|1602.53|1601.53|1601.03|458
1590489000000|2020-05-26 10:30:00|1602.4|1601.9|1604.15|1603.65|1604.53|1604.03|1602.28|1601.78|411
1590489300000|2020-05-26 10:35:00|1604.03|1603.53|1603.15|1602.65|1604.03|1603.53|1602.28|1601.78|488
1590489600000|2020-05-26 10:40:00|1603.03|1602.53|1603.03|1602.53|1603.28|1602.78|1602.28|1601.78|407
1590489900000|2020-05-26 10:45:00|1603.15|1602.65|1602.78|1602.28|1603.28|1602.78|1602.53|1602.03|291
1590490200000|2020-05-26 10:50:00|1602.9|1602.4|1601.03|1600.53|1603.03|1602.53|1600.9|1600.4|673
1590490500000|2020-05-26 10:55:00|1601.15|1600.65|1601.53|1601.03|1601.53|1601.03|1600.78|1600.28|1956
1590490800000|2020-05-26 11:00:00|1601.4|1600.9|1599.9|1599.4|1601.78|1601.28|1599.78|1599.28|706
1590491100000|2020-05-26 11:05:00|1599.78|1599.28|1601.53|1601.03|1601.78|1601.28|1599.78|1599.28|323
1590491400000|2020-05-26 11:10:00|1601.65|1601.15|1601.53|1601.03|1602.53|1602.03|1601.4|1600.9|449
1590491700000|2020-05-26 11:15:00|1601.4|1600.9|1601.15|1600.65|1601.65|1601.15|1600.53|1600.03|910
1590492000000|2020-05-26 11:20:00|1601.03|1600.53|1600.28|1599.78|1601.03|1600.53|1599.53|1599.03|344
1590492300000|2020-05-26 11:25:00|1600.4|1599.9|1599.03|1598.53|1600.53|1600.03|1598.78|1598.28|386
1590492600000|2020-05-26 11:30:00|1599.15|1598.65|1598.15|1597.65|1599.28|1598.78|1597.9|1597.4|505
1590492900000|2020-05-26 11:35:00|1598.03|1597.53|1597.65|1597.15|1598.28|1597.78|1597.28|1596.78|1011
1590493200000|2020-05-26 11:40:00|1597.53|1597.03|1598.53|1598.03|1598.53|1598.03|1596.53|1596.03|539
1590493500000|2020-05-26 11:45:00|1598.65|1598.15|1598.75|1598.25|1599.38|1598.88|1597.97|1597.47|391
1590493800000|2020-05-26 11:50:00|1598.88|1598.38|1599.88|1599.38|1599.88|1599.38|1598|1597.5|1074
1590494100000|2020-05-26 11:55:00|1600|1599.5|1599|1598.5|1600|1599.5|1598.63|1598.13|464
1590494400000|2020-05-26 12:00:00|1599.13|1598.63|1596.38|1595.88|1599.38|1598.88|1596.38|1595.88|632
1590494700000|2020-05-26 12:05:00|1596.5|1596|1595.38|1594.88|1597.25|1596.75|1594.13|1593.63|1158
1590495000000|2020-05-26 12:10:00|1595.5|1595|1598.13|1597.63|1598.5|1598|1595.5|1595|754
1590495300000|2020-05-26 12:15:00|1598|1597.5|1598.63|1598.13|1598.75|1598.25|1597.13|1596.63|1069
1590495600000|2020-05-26 12:20:00|1598.75|1598.25|1599.13|1598.63|1599.5|1599|1598.13|1597.63|1003
1590495900000|2020-05-26 12:25:00|1598.88|1598.38|1599.38|1598.88|1600.88|1600.38|1598.63|1598.13|639
1590496200000|2020-05-26 12:30:00|1599.25|1598.75|1598.88|1598.38|1600.25|1599.75|1597.88|1597.38|1152
1590496500000|2020-05-26 12:35:00|1599|1598.5|1599.75|1599.25|1600.25|1599.75|1598.13|1597.63|471
1590496800000|2020-05-26 12:40:00|1599.88|1599.38|1600.13|1599.63|1600.63|1600.13|1598.88|1598.38|566
1590497100000|2020-05-26 12:45:00|1600.38|1599.88|1600.63|1600.13|1601.88|1601.38|1600.25|1599.75|962
1590497400000|2020-05-26 12:50:00|1600.5|1600|1600.88|1600.38|1601.63|1601.13|1600.5|1600|729
1590497700000|2020-05-26 12:55:00|1601|1600.5|1601.13|1600.63|1601.88|1601.38|1601|1600.5|580
1590498000000|2020-05-26 13:00:00|1601.25|1600.75|1602.13|1601.63|1602.88|1602.38|1601.13|1600.63|1686
1590498300000|2020-05-26 13:05:00|1602.25|1601.75|1602.13|1601.63|1602.63|1602.13|1601|1600.5|847
1590498600000|2020-05-26 13:10:00|1602.25|1601.75|1601.63|1601.13|1602.38|1601.88|1600.88|1600.38|1364
1590498900000|2020-05-26 13:15:00|1601.5|1601|1601.63|1601.13|1601.88|1601.38|1600.38|1599.88|727
1590499200000|2020-05-26 13:20:00|1601.75|1601.25|1601.13|1600.63|1602.38|1601.88|1600.63|1600.13|900
1590499500000|2020-05-26 13:25:00|1601.38|1600.88|1601.88|1601.38|1602|1601.5|1599.63|1599.13|843
1590499800000|2020-05-26 13:30:00|1602.13|1601.63|1601.88|1601.38|1602.63|1602.13|1599.75|1599.25|1621
1590500100000|2020-05-26 13:35:00|1602|1601.5|1600.75|1600.25|1602.75|1602.25|1599.63|1599.13|809
1590500400000|2020-05-26 13:40:00|1600.88|1600.38|1604|1603.5|1604.88|1604.38|1600.75|1600.25|1168
1590500700000|2020-05-26 13:45:00|1604.13|1603.63|1603.38|1602.88|1605.13|1604.63|1603.38|1602.88|820
1590501000000|2020-05-26 13:50:00|1603.13|1602.63|1604.13|1603.63|1604.38|1603.88|1602.38|1601.88|920
1590501300000|2020-05-26 13:55:00|1604.25|1603.75|1603.5|1603|1604.88|1604.38|1601.63|1601.13|1433
1590501600000|2020-05-26 14:00:00|1603.38|1602.88|1602.13|1601.63|1603.63|1603.13|1601.5|1601|1269
1590501900000|2020-05-26 14:05:00|1602.25|1601.75|1598.88|1598.38|1602.88|1602.38|1598.25|1597.75|1408
1590502200000|2020-05-26 14:10:00|1599.13|1598.63|1602.88|1602.38|1603.13|1602.63|1598.13|1597.63|995
1590502500000|2020-05-26 14:15:00|1603|1602.5|1604.63|1604.13|1605.13|1604.63|1602.88|1602.38|1388
1590502800000|2020-05-26 14:20:00|1604.75|1604.25|1605.88|1605.38|1606.13|1605.63|1603.88|1603.38|1121
1590503100000|2020-05-26 14:25:00|1606|1605.5|1607.13|1606.63|1607.25|1606.75|1604.63|1604.13|1321
1590503400000|2020-05-26 14:30:00|1607|1606.5|1608.13|1607.63|1608.5|1608|1606.38|1605.88|1951
1590503700000|2020-05-26 14:35:00|1608.25|1607.75|1608.63|1608.13|1609.13|1608.63|1607.38|1606.88|1599
1590504000000|2020-05-26 14:40:00|1608.75|1608.25|1608.38|1607.88|1609.63|1609.13|1607.88|1607.38|1399
1590504300000|2020-05-26 14:45:00|1608.5|1608|1607.5|1607|1609.38|1608.88|1607.38|1606.88|1550
1590504600000|2020-05-26 14:50:00|1607.63|1607.13|1609.63|1609.13|1610.13|1609.63|1607.63|1607.13|1558
1590504900000|2020-05-26 14:55:00|1609.5|1609|1607.88|1607.38|1610|1609.5|1607.88|1607.38|1341
1590505200000|2020-05-26 15:00:00|1608|1607.5|1608.13|1607.63|1609.13|1608.63|1606.88|1606.38|2255
1590505500000|2020-05-26 15:05:00|1608|1607.5|1606.63|1606.13|1608|1607.5|1606.38|1605.88|1631
1590505800000|2020-05-26 15:10:00|1606.5|1606|1607.63|1607.13|1607.63|1607.13|1605.63|1605.13|1451
1590506100000|2020-05-26 15:15:00|1607.75|1607.25|1605.63|1605.13|1608|1607.5|1604.88|1604.38|2553
1590506400000|2020-05-26 15:20:00|1605.88|1605.38|1607.6|1606.1|1607.88|1607.38|1605.88|1605.38|2644
1590506700000|2020-05-26 15:25:00|1607.61|1606.11|1607.73|1606.23|1608.16|1606.66|1602.67|1601.17|883
1590507000000|2020-05-26 15:30:00|1608|1606.5|1608.45|1607.05|1608.83|1607.43|1605.7|1604.3|332
1590507300000|2020-05-26 15:35:00|1608.33|1606.93|1606.95|1605.55|1608.83|1607.43|1606.58|1605.18|146
1590507600000|2020-05-26 15:40:00|1606.83|1605.43|1607.58|1606.18|1607.83|1606.43|1605.95|1604.55|228
1590507900000|2020-05-26 15:45:00|1607.2|1605.8|1606.45|1605.05|1607.58|1606.18|1605.95|1604.55|487
1590508200000|2020-05-26 15:50:00|1606.33|1604.93|1605.95|1604.55|1606.58|1605.18|1605.95|1604.55|2020
1590508500000|2020-05-26 15:55:00|1606.2|1604.8|1607.02|1605.52|1607.58|1606.18|1605.58|1604.18|5046
1590508800000|2020-05-26 16:00:00|1607.03|1605.53|1606.63|1605.13|1607.57|1606.07|1606.6|1605.1|0
1590509100000|2020-05-26 16:05:00|1606.65|1605.15|1607.13|1605.63|1607.13|1605.63|1606.62|1605.12|0
1590509400000|2020-05-26 16:10:00|1607.12|1605.62|1607.65|1606.15|1608.13|1606.63|1607.11|1605.61|0
1590509700000|2020-05-26 16:15:00|1607.67|1606.17|1606.14|1604.64|1608.11|1606.61|1606.13|1604.63|0
1590510000000|2020-05-26 16:20:00|1606.12|1604.62|1606.54|1605.04|1607.47|1605.97|1605.52|1604.02|0
1590510300000|2020-05-26 16:25:00|1606.56|1605.06|1606.98|1605.48|1607.04|1605.54|1606.51|1605.01|0
1590510600000|2020-05-26 16:30:00|1606.99|1605.49|1607.97|1606.47|1608|1606.5|1606.98|1605.48|0
1590510900000|2020-05-26 16:35:00|1607.96|1606.46|1609.46|1607.96|1609.46|1607.96|1607.48|1605.98|0
1590511200000|2020-05-26 16:40:00|1609.45|1607.95|1609.49|1607.99|1609.52|1608.02|1608.99|1607.49|0
1590511500000|2020-05-26 16:45:00|1609.48|1607.98|1609.04|1607.54|1609.5|1608|1608.56|1607.06|0
1590511800000|2020-05-26 16:50:00|1609.05|1607.55|1609.87|1608.37|1610.06|1608.56|1609.04|1607.54|0
1590512100000|2020-05-26 16:55:00|1609.86|1608.36|1609.94|1608.44|1609.95|1608.45|1609.4|1607.9|0
1590512400000|2020-05-26 17:00:00|1609.95|1608.45|1609.98|1608.48|1610.45|1608.95|1609.48|1607.98|0
1590512700000|2020-05-26 17:05:00|1609.99|1608.49|1609.07|1607.57|1610.02|1608.52|1609.07|1607.57|0
1590513000000|2020-05-26 17:10:00|1609.08|1607.58|1610.85|1609.35|1610.87|1609.37|1609.04|1607.54|0
1590513300000|2020-05-26 17:15:00|1610.86|1609.36|1610.92|1609.42|1611.4|1609.9|1610.4|1608.9|0
1590513600000|2020-05-26 17:20:00|1610.93|1609.43|1610.96|1609.46|1611.45|1609.95|1610.44|1608.94|0
1590513900000|2020-05-26 17:25:00|1610.97|1609.47|1612.1|1610.6|1612.11|1610.61|1610.95|1609.45|0
1590514200000|2020-05-26 17:30:00|1612.08|1610.58|1610.68|1609.18|1612.13|1610.63|1610.67|1609.17|0
1590514500000|2020-05-26 17:35:00|1610.7|1609.2|1611.12|1609.62|1611.16|1609.66|1610.2|1608.7|0
1590514800000|2020-05-26 17:40:00|1611.11|1609.61|1610.69|1609.19|1611.12|1609.62|1610.61|1609.11|0
1590515100000|2020-05-26 17:45:00|1610.67|1609.17|1610.1|1608.6|1610.69|1609.19|1610.1|1608.6|0
1590515400000|2020-05-26 17:50:00|1610.12|1608.62|1610.6|1609.1|1610.61|1609.11|1610.1|1608.6|0
1590515700000|2020-05-26 17:55:00|1610.61|1609.11|1610.12|1608.62|1611.09|1609.59|1610.1|1608.6|0
1590516000000|2020-05-26 18:00:00|1610.1|1608.6|1609.97|1608.47|1610.66|1609.16|1609.68|1608.18|0
1590516300000|2020-05-26 18:05:00|1609.98|1608.48|1609.94|1608.44|1610.45|1608.95|1609.47|1607.97|0
1590516600000|2020-05-26 18:10:00|1609.95|1608.45|1609.13|1607.63|1610.46|1608.96|1609.11|1607.61|0
1590516900000|2020-05-26 18:15:00|1609.14|1607.64|1610.06|1608.56|1610.06|1608.56|1609.13|1607.63|0
1590517200000|2020-05-26 18:20:00|1610.07|1608.57|1610.13|1608.63|1611.09|1609.59|1610.07|1608.57|0
1590517500000|2020-05-26 18:25:00|1610.15|1608.65|1610.1|1608.6|1610.16|1608.66|1609.64|1608.14|0
1590517800000|2020-05-26 18:30:00|1610.12|1608.62|1609.16|1607.66|1610.16|1608.66|1609.13|1607.63|0
1590518100000|2020-05-26 18:35:00|1609.15|1607.65|1609.16|1607.66|1609.68|1608.18|1609.14|1607.64|0
1590518400000|2020-05-26 18:40:00|1609.17|1607.67|1608.59|1607.09|1609.17|1607.67|1608.13|1606.63|0
1590518700000|2020-05-26 18:45:00|1608.6|1607.1|1608.11|1606.61|1609.05|1607.55|1608.06|1606.56|0
1590519000000|2020-05-26 18:50:00|1608.13|1606.63|1608.09|1606.59|1608.64|1607.14|1608.09|1606.59|0
1590519300000|2020-05-26 18:55:00|1608.08|1606.58|1609.55|1608.05|1609.56|1608.06|1608.06|1606.56|0
1590519600000|2020-05-26 19:00:00|1609.53|1608.03|1608.47|1606.97|1609.58|1608.08|1607.53|1606.03|0
1590519900000|2020-05-26 19:05:00|1608.48|1606.98|1608.95|1607.45|1608.99|1607.49|1608.02|1606.52|0
1590520200000|2020-05-26 19:10:00|1608.96|1607.46|1609.01|1607.51|1609.5|1608|1608.96|1607.46|0
1590520500000|2020-05-26 19:15:00|1609.02|1607.52|1608.94|1607.44|1609.49|1607.99|1608.35|1606.85|0
1590520800000|2020-05-26 19:20:00|1608.92|1607.42|1610|1608.5|1610.44|1608.94|1607.99|1606.49|0
1590521100000|2020-05-26 19:25:00|1609.99|1608.49|1609.39|1607.89|1609.99|1608.49|1609.36|1607.86|0
1590521400000|2020-05-26 19:30:00|1609.4|1607.9|1607.17|1605.67|1610.38|1608.88|1606.12|1604.62|0
1590521700000|2020-05-26 19:35:00|1607.23|1605.73|1606.37|1604.87|1608.36|1606.86|1606.37|1604.87|0
1590522000000|2020-05-26 19:40:00|1606.35|1604.85|1602.99|1601.49|1606.37|1604.87|1602.9|1601.4|0
1590522300000|2020-05-26 19:45:00|1603.12|1601.62|1600.99|1599.49|1603.48|1601.98|1600.93|1599.43|0
1590522600000|2020-05-26 19:50:00|1601.01|1599.51|1600.45|1598.95|1603.08|1601.58|1599.97|1598.47|0
1590522900000|2020-05-26 19:55:00|1600.47|1598.97|1600.84|1599.34|1601.44|1599.94|1599.83|1598.33|0
1590523200000|2020-05-26 20:00:00|1600.92|1599.42|1601.02|1599.52|1602.05|1600.55|1600.92|1599.42|0
1590523500000|2020-05-26 20:05:00|1601.03|1599.53|1602.59|1601.09|1602.69|1601.19|1601.02|1599.52|0
1590523800000|2020-05-26 20:10:00|1602.58|1601.08|1603.44|1601.94|1603.82|1602.32|1601.57|1600.07|0
1590524100000|2020-05-26 20:15:00|1603.42|1601.92|1602.95|1601.45|1603.5|1602|1602.94|1601.44|0
1590524400000|2020-05-26 20:20:00|1602.99|1601.49|1602.97|1601.47|1603.21|1601.71|1602.93|1601.43|0
1590524700000|2020-05-26 20:25:00|1603.01|1601.51|1603.05|1601.55|1603.05|1601.55|1602.89|1601.39|0
1590525000000|2020-05-26 20:30:00|1603.07|1601.57|1602.59|1601.09|1603.68|1602.18|1602.35|1600.85|0
1590525300000|2020-05-26 20:35:00|1602.61|1601.11|1603.2|1601.7|1603.21|1601.71|1602.43|1600.93|0
1590525600000|2020-05-26 20:40:00|1603.18|1601.68|1602.54|1601.04|1603.33|1601.83|1602.54|1601.04|0
1590525900000|2020-05-26 20:45:00|1602.56|1601.06|1602.54|1601.04|1602.98|1601.48|1602.34|1600.84|0
1590526200000|2020-05-26 20:50:00|1602.56|1601.06|1602.51|1601.01|1602.88|1601.38|1602.27|1600.77|0
1590526500000|2020-05-26 20:55:00|1602.53|1601.03|1602.73|1601.23|1602.95|1601.45|1602.51|1601.01|0
1590526800000|2020-05-26 21:00:00|1602.75|1601.25|1602.27|1600.77|1602.79|1601.29|1602.23|1600.73|0
1590527100000|2020-05-26 21:05:00|1602.23|1600.73|1602.2|1600.7|1602.27|1600.77|1602.16|1600.66|0
1590527400000|2020-05-26 21:10:00|1602.24|1600.74|1602.15|1600.65|1602.24|1600.74|1602.12|1600.62|0
1590527700000|2020-05-26 21:15:00|1602.11|1600.61|1601.95|1600.45|1602.11|1600.61|1601.91|1600.41|0
1590528000000|2020-05-26 21:20:00|1601.99|1600.49|1602.07|1600.57|1602.07|1600.57|1601.95|1600.45|0
1590528600000|2020-05-26 21:30:00|1602.05|1600.55|1602.13|1600.63|1602.13|1600.63|1602.02|1600.52|0
1590528900000|2020-05-26 21:35:00|1602.21|1600.71|1602.22|1600.72|1602.33|1600.83|1602.13|1600.63|0
1590529200000|2020-05-26 21:40:00|1602.18|1600.68|1602.1|1600.6|1602.3|1600.8|1602.1|1600.6|0
1590529500000|2020-05-26 21:45:00|1602.18|1600.68|1602.02|1600.52|1602.18|1600.68|1601.98|1600.48|0
1590529800000|2020-05-26 21:50:00|1602.06|1600.56|1602.1|1600.6|1602.1|1600.6|1602.06|1600.56|0
1590530100000|2020-05-26 21:55:00|1602.09|1600.59|1602.28|1600.78|1602.28|1600.78|1602.04|1600.54|0
1590530400000|2020-05-26 22:00:00|1602.22|1600.72|1600.9|1599.4|1602.5|1601|1600.56|1599.06|0
1590530700000|2020-05-26 22:05:00|1600.92|1599.42|1601.88|1600.38|1602.32|1600.82|1600.9|1599.4|0
1590531000000|2020-05-26 22:10:00|1601.9|1600.4|1601.87|1600.37|1602.42|1600.92|1601.87|1600.37|0
1590531300000|2020-05-26 22:15:00|1601.86|1600.36|1600.64|1599.14|1601.87|1600.37|1599.86|1598.36|0
1590531600000|2020-05-26 22:20:00|1600.65|1599.15|1600.88|1599.38|1601.18|1599.68|1600.54|1599.04|0
1590531900000|2020-05-26 22:25:00|1600.87|1599.37|1600.2|1598.7|1601.42|1599.92|1600.2|1598.7|0
1590532200000|2020-05-26 22:30:00|1600.22|1598.72|1600|1598.5|1600.98|1599.48|1599.86|1598.36|0
1590532500000|2020-05-26 22:35:00|1600.04|1598.54|1600.42|1598.92|1600.54|1599.04|1599.86|1598.36|0
1590532800000|2020-05-26 22:40:00|1600.41|1598.91|1600.76|1599.26|1601.64|1600.14|1600.32|1598.82|0
1590533100000|2020-05-26 22:45:00|1600.77|1599.27|1600.91|1599.41|1601.2|1599.7|1600.62|1599.12|0
1590533400000|2020-05-26 22:50:00|1600.92|1599.42|1600.96|1599.46|1601.06|1599.56|1600.42|1598.92|0
1590533700000|2020-05-26 22:55:00|1600.97|1599.47|1601.74|1600.24|1602.08|1600.58|1600.97|1599.47|0
1590534000000|2020-05-26 23:00:00|1601.75|1600.25|1601.87|1600.37|1602.1|1600.6|1601.67|1600.17|0
1590534300000|2020-05-26 23:05:00|1601.89|1600.39|1602.11|1600.61|1602.11|1600.61|1601.77|1600.27|0
1590534600000|2020-05-26 23:10:00|1602.09|1600.59|1601.04|1599.54|1602.09|1600.59|1600.89|1599.39|0
1590534900000|2020-05-26 23:15:00|1601.05|1599.55|1600.11|1598.61|1601.33|1599.83|1599.96|1598.46|0
1590535200000|2020-05-26 23:20:00|1600.12|1598.62|1600.45|1598.95|1600.55|1599.05|1600.01|1598.51|0
1590535500000|2020-05-26 23:25:00|1600.46|1598.96|1600.21|1598.71|1600.79|1599.29|1600.11|1598.61|0
1590535800000|2020-05-26 23:30:00|1600.2|1598.7|1600.65|1599.15|1600.79|1599.29|1600.01|1598.51|0
1590536100000|2020-05-26 23:35:00|1600.64|1599.14|1599.91|1598.41|1600.89|1599.39|1599.91|1598.41|0
1590536400000|2020-05-26 23:40:00|1599.9|1598.4|1599.99|1598.49|1600.09|1598.59|1599.55|1598.05|0
1590536700000|2020-05-26 23:45:00|1600|1598.5|1600.43|1598.93|1600.63|1599.13|1599.99|1598.49|0
1590537000000|2020-05-26 23:50:00|1600.41|1598.91|1601.07|1599.57|1601.07|1599.57|1600.09|1598.59|0
1590537300000|2020-05-26 23:55:00|1601.06|1599.56|1600.53|1599.03|1601.07|1599.57|1600.43|1598.93|0
1590537600000|2020-05-27 00:00:00|1600.55|1599.05|1601.7|1600.2|1602.09|1600.59|1600.55|1599.05|0
1590537900000|2020-05-27 00:05:00|1601.71|1600.21|1598.76|1597.26|1601.95|1600.45|1598.18|1596.68|0
1590538200000|2020-05-27 00:10:00|1598.74|1597.24|1598.46|1596.96|1598.81|1597.31|1597.48|1595.98|0
1590538500000|2020-05-27 00:15:00|1598.44|1596.94|1598.37|1596.87|1598.81|1597.31|1596.98|1595.48|0
1590538800000|2020-05-27 00:20:00|1598.38|1596.88|1599.35|1597.85|1599.81|1598.31|1598.38|1596.88|0
1590539100000|2020-05-27 00:25:00|1599.34|1597.84|1600.73|1599.23|1601.18|1599.68|1598.9|1597.4|0
1590539400000|2020-05-27 00:30:00|1600.74|1599.24|1600.7|1599.2|1601.63|1600.13|1599.77|1598.27|0
1590539700000|2020-05-27 00:35:00|1600.72|1599.22|1601.21|1599.71|1601.21|1599.71|1600.19|1598.69|0
1590540000000|2020-05-27 00:40:00|1601.22|1599.72|1600.31|1598.81|1601.72|1600.22|1600.31|1598.81|0
1590540300000|2020-05-27 00:45:00|1600.32|1598.82|1601.79|1600.29|1601.82|1600.32|1600.28|1598.78|0
1590540600000|2020-05-27 00:50:00|1601.78|1600.28|1603.31|1601.81|1603.76|1602.26|1601.78|1600.28|0
1590540900000|2020-05-27 00:55:00|1603.3|1601.8|1603.76|1602.26|1603.8|1602.3|1602.82|1601.32|0
1590541200000|2020-05-27 01:00:00|1603.77|1602.27|1606.31|1604.81|1606.7|1605.2|1603.76|1602.26|0
1590541500000|2020-05-27 01:05:00|1606.32|1604.82|1607.83|1606.33|1608.3|1606.8|1605.8|1604.3|0
1590541800000|2020-05-27 01:10:00|1607.82|1606.32|1606.79|1605.29|1607.83|1606.33|1606.3|1604.8|0
1590542100000|2020-05-27 01:15:00|1606.81|1605.31|1608.27|1606.77|1608.8|1607.3|1606.78|1605.28|0
1590542400000|2020-05-27 01:20:00|1608.26|1606.76|1608.23|1606.73|1608.75|1607.25|1607.74|1606.24|0
1590542700000|2020-05-27 01:25:00|1608.22|1606.72|1607.76|1606.26|1608.24|1606.74|1607.73|1606.23|0
1590543000000|2020-05-27 01:30:00|1607.78|1606.28|1606.85|1605.35|1608.23|1606.73|1606.34|1604.84|0
1590543300000|2020-05-27 01:35:00|1606.84|1605.34|1607.79|1606.29|1607.81|1606.31|1606.37|1604.87|0
1590543600000|2020-05-27 01:40:00|1607.78|1606.28|1607.82|1606.32|1607.88|1606.38|1607.28|1605.78|0
1590543900000|2020-05-27 01:45:00|1607.81|1606.31|1607.81|1606.31|1608.58|1607.08|1607.81|1606.31|0
1590544200000|2020-05-27 01:50:00|1607.8|1606.3|1605.95|1604.45|1607.8|1606.3|1605.94|1604.44|0
1590544500000|2020-05-27 01:55:00|1605.94|1604.44|1605.94|1604.44|1606.42|1604.92|1604.54|1603.04|0
1590544800000|2020-05-27 02:00:00|1605.93|1604.43|1604.52|1603.02|1606.41|1604.91|1604.5|1603|0
1590545100000|2020-05-27 02:05:00|1604.74|1603.24|1604.06|1602.56|1605.43|1603.93|1603.33|1601.83|0
1590545400000|2020-05-27 02:10:00|1604.04|1602.54|1604.07|1602.57|1604.54|1603.04|1603.1|1601.6|0
1590545700000|2020-05-27 02:15:00|1604.06|1602.56|1603.55|1602.05|1604.29|1602.79|1603.11|1601.61|0
1590546000000|2020-05-27 02:20:00|1603.53|1602.03|1603.58|1602.08|1604.04|1602.54|1602.59|1601.09|0
1590546300000|2020-05-27 02:25:00|1603.57|1602.07|1605|1603.5|1605.47|1603.97|1603.13|1601.63|0
1590546600000|2020-05-27 02:30:00|1604.99|1603.49|1605.51|1604.01|1605.96|1604.46|1604.99|1603.49|0
1590546900000|2020-05-27 02:35:00|1605.5|1604|1604.99|1603.49|1605.98|1604.48|1604.52|1603.02|0
1590547200000|2020-05-27 02:40:00|1604.98|1603.48|1606.88|1605.38|1607.37|1605.87|1604.51|1603.01|0
1590547500000|2020-05-27 02:45:00|1607.01|1605.51|1607.33|1605.83|1607.81|1606.31|1606.88|1605.38|0
1590547800000|2020-05-27 02:50:00|1607.32|1605.82|1607.79|1606.29|1607.82|1606.32|1607.3|1605.8|0
1590548100000|2020-05-27 02:55:00|1607.78|1606.28|1609.51|1608.01|1609.98|1608.48|1607.34|1605.84|0
1590548400000|2020-05-27 03:00:00|1609.53|1608.03|1610.05|1608.55|1610.44|1608.94|1609.53|1608.03|0
1590548700000|2020-05-27 03:05:00|1610.04|1608.54|1609.05|1607.55|1610.06|1608.56|1609.05|1607.55|0
1590549000000|2020-05-27 03:10:00|1609.06|1607.56|1609.05|1607.55|1609.53|1608.03|1609.03|1607.53|0
1590549300000|2020-05-27 03:15:00|1609.06|1607.56|1609.51|1608.01|1609.53|1608.03|1609.05|1607.55|0
1590549600000|2020-05-27 03:20:00|1609.5|1608|1610.39|1608.89|1610.44|1608.94|1609.5|1608|0
1590549900000|2020-05-27 03:25:00|1610.4|1608.9|1609.97|1608.47|1610.93|1609.43|1609.97|1608.47|0
1590550200000|2020-05-27 03:30:00|1610|1608.5|1611.16|1609.66|1611.59|1610.09|1610|1608.5|0
1590550500000|2020-05-27 03:35:00|1611.14|1609.64|1610.81|1609.31|1611.9|1610.4|1610.81|1609.31|0
1590550800000|2020-05-27 03:40:00|1610.8|1609.3|1611.32|1609.82|1611.79|1610.29|1610.8|1609.3|0
1590551100000|2020-05-27 03:45:00|1611.34|1609.84|1612.25|1610.75|1612.27|1610.77|1611.28|1609.78|0
1590551400000|2020-05-27 03:50:00|1612.26|1610.76|1611.91|1610.41|1612.26|1610.76|1611.69|1610.19|0
1590551700000|2020-05-27 03:55:00|1611.84|1610.34|1611.21|1609.71|1611.84|1610.34|1610.75|1609.25|0
1590552000000|2020-05-27 04:00:00|1611.2|1609.7|1613.92|1612.42|1614.39|1612.89|1611.18|1609.68|0
1590552300000|2020-05-27 04:05:00|1613.91|1612.41|1612.96|1611.46|1613.91|1612.41|1612.94|1611.44|0
1590552600000|2020-05-27 04:10:00|1612.97|1611.47|1612.95|1611.45|1613.42|1611.92|1612.94|1611.44|0
1590552900000|2020-05-27 04:15:00|1612.96|1611.46|1613.45|1611.95|1613.48|1611.98|1612.96|1611.46|0
1590553200000|2020-05-27 04:20:00|1613.46|1611.96|1614.4|1612.9|1614.41|1612.91|1613|1611.5|0
1590553500000|2020-05-27 04:25:00|1614.39|1612.89|1615.56|1614.06|1615.56|1614.06|1613.61|1612.11|0
1590553800000|2020-05-27 04:30:00|1615.51|1614.01|1614.3|1612.8|1615.51|1614.01|1614.07|1612.57|0
1590554100000|2020-05-27 04:35:00|1614.23|1612.73|1614.04|1612.54|1614.55|1613.05|1613.82|1612.32|0
1590554400000|2020-05-27 04:40:00|1614.06|1612.56|1613.6|1612.1|1614.06|1612.56|1613.54|1612.04|0
1590554700000|2020-05-27 04:45:00|1613.58|1612.08|1614.54|1613.04|1614.54|1613.04|1613.58|1612.08|0
1590555000000|2020-05-27 04:50:00|1614.52|1613.02|1613.55|1612.05|1614.52|1613.02|1613.53|1612.03|0
1590555300000|2020-05-27 04:55:00|1613.56|1612.06|1613.55|1612.05|1614.03|1612.53|1613.52|1612.02|0
1590555600000|2020-05-27 05:00:00|1613.54|1612.04|1613.54|1612.04|1613.61|1612.11|1613.09|1611.59|0
1590555900000|2020-05-27 05:05:00|1613.41|1611.91|1613.58|1612.08|1614.07|1612.57|1613.11|1611.61|0
1590556200000|2020-05-27 05:10:00|1613.59|1612.09|1612.91|1611.41|1613.67|1612.17|1612.67|1611.17|0
1590556500000|2020-05-27 05:15:00|1612.98|1611.48|1613.17|1611.67|1613.18|1611.68|1612.67|1611.17|0
1590556800000|2020-05-27 05:20:00|1613.16|1611.66|1613.14|1611.64|1613.64|1612.14|1612.94|1611.44|0
1590557100000|2020-05-27 05:25:00|1613.15|1611.65|1614.13|1612.63|1614.15|1612.65|1612.68|1611.18|0
1590557400000|2020-05-27 05:30:00|1614.12|1612.62|1613.19|1611.69|1614.57|1613.07|1613.18|1611.68|0
1590557700000|2020-05-27 05:35:00|1613.18|1611.68|1614.63|1613.13|1615.08|1613.58|1612.74|1611.24|0
1590558000000|2020-05-27 05:40:00|1614.56|1613.06|1614.21|1612.71|1614.71|1613.21|1613.68|1612.18|0
1590558300000|2020-05-27 05:45:00|1614.65|1613.15|1614.59|1613.09|1615.09|1613.59|1614.14|1612.64|0
1590558600000|2020-05-27 05:50:00|1614.58|1613.08|1613.72|1612.22|1614.78|1613.28|1613.68|1612.18|0
1590558900000|2020-05-27 05:55:00|1613.7|1612.2|1612.83|1611.33|1613.7|1612.2|1612.77|1611.27|0
1590559200000|2020-05-27 06:00:00|1612.82|1611.32|1612.84|1611.34|1613.67|1612.17|1611.87|1610.37|0
1590559500000|2020-05-27 06:05:00|1612.83|1611.33|1613.23|1611.73|1613.68|1612.18|1611.87|1610.37|0
1590559800000|2020-05-27 06:10:00|1613.37|1611.87|1614.16|1612.66|1614.18|1612.68|1613.22|1611.72|0
1590560100000|2020-05-27 06:15:00|1614.09|1612.59|1613.51|1612.01|1614.83|1613.33|1613.02|1611.52|0
1590560400000|2020-05-27 06:20:00|1613.5|1612|1613.37|1611.87|1614.38|1612.88|1612.7|1611.2|0
1590560700000|2020-05-27 06:25:00|1613.35|1611.85|1611|1609.5|1613.37|1611.87|1610.98|1609.48|0
1590561000000|2020-05-27 06:30:00|1611.01|1609.51|1609.2|1607.8|1612.2|1610.8|1609.2|1607.8|55
1590561300000|2020-05-27 06:35:00|1609.08|1607.68|1607.95|1606.55|1609.7|1608.3|1607.33|1605.93|31
1590561600000|2020-05-27 06:40:00|1608.08|1606.68|1608.2|1606.8|1608.58|1607.18|1608.08|1606.68|10
1590561900000|2020-05-27 06:45:00|1608.33|1606.93|1608.33|1606.93|1608.58|1607.18|1607.45|1606.05|9
1590562200000|2020-05-27 06:50:00|1608.45|1607.05|1608.33|1606.93|1608.58|1607.18|1607.45|1606.05|14
1590562500000|2020-05-27 06:55:00|1608.39|1606.89|1607.94|1606.44|1608.47|1606.97|1607.05|1605.55|0
1590562800000|2020-05-27 07:00:00|1607.93|1606.43|1611.88|1611.38|1612.88|1612.38|1606.63|1606.13|3956
1590563100000|2020-05-27 07:05:00|1612|1611.5|1614.88|1614.38|1615.25|1614.75|1611|1610.5|3351
1590563400000|2020-05-27 07:10:00|1615|1614.5|1612.5|1612|1615.63|1615.13|1612.13|1611.63|3802
1590563700000|2020-05-27 07:15:00|1612.63|1612.13|1611.13|1610.63|1613.63|1613.13|1609.25|1608.75|3082
1590564000000|2020-05-27 07:20:00|1611.25|1610.75|1608.63|1608.13|1612.63|1612.13|1608.13|1607.63|2003
1590564300000|2020-05-27 07:25:00|1608.38|1607.88|1610.88|1610.38|1611.13|1610.63|1608.13|1607.63|1772
1590564600000|2020-05-27 07:30:00|1611|1610.5|1610.25|1609.75|1612.5|1612|1609.25|1608.75|1850
1590564900000|2020-05-27 07:35:00|1610.13|1609.63|1612.13|1611.63|1613.88|1613.38|1610.13|1609.63|940
1590565200000|2020-05-27 07:40:00|1612.16|1611.66|1613.16|1612.66|1614.41|1613.91|1611.66|1611.16|1183
1590565500000|2020-05-27 07:45:00|1613.28|1612.78|1616.28|1615.78|1617.91|1617.41|1612.66|1612.16|1796
1590565800000|2020-05-27 07:50:00|1616.16|1615.66|1616.41|1615.91|1617.16|1616.66|1615.53|1615.03|974
1590566100000|2020-05-27 07:55:00|1616.28|1615.78|1616.91|1616.41|1617.41|1616.91|1615.78|1615.28|940
1590566400000|2020-05-27 08:00:00|1617.41|1616.91|1617.66|1617.16|1619.28|1618.78|1617.16|1616.66|1143
1590566700000|2020-05-27 08:05:00|1617.78|1617.28|1616.91|1616.41|1619.16|1618.66|1616.91|1616.41|871
1590567000000|2020-05-27 08:10:00|1616.78|1616.28|1617.91|1617.41|1618.41|1617.91|1616.66|1616.16|763
1590567300000|2020-05-27 08:15:00|1618.03|1617.53|1618.41|1617.91|1618.91|1618.41|1617.91|1617.41|668
1590567600000|2020-05-27 08:20:00|1618.28|1617.78|1619.78|1619.28|1620.16|1619.66|1617.66|1617.16|1039
1590567900000|2020-05-27 08:25:00|1619.66|1619.16|1620.91|1620.41|1621.16|1620.66|1619.41|1618.91|785
1590568200000|2020-05-27 08:30:00|1621.16|1620.66|1623.66|1623.16|1624.28|1623.78|1621.16|1620.66|1301
1590568500000|2020-05-27 08:35:00|1623.53|1623.03|1624.78|1624.28|1625.41|1624.91|1623.16|1622.66|2113
1590568800000|2020-05-27 08:40:00|1624.66|1624.16|1624.66|1624.16|1626.41|1625.91|1624.41|1623.91|1033
1590569100000|2020-05-27 08:45:00|1624.53|1624.03|1625.16|1624.66|1625.66|1625.16|1624.41|1623.91|972
1590569400000|2020-05-27 08:50:00|1625.03|1624.53|1625.41|1624.91|1626.66|1626.16|1624.28|1623.78|1166
1590569700000|2020-05-27 08:55:00|1625.53|1625.03|1624.41|1623.91|1625.78|1625.28|1624.41|1623.91|781
1590570000000|2020-05-27 09:00:00|1624.66|1624.16|1626.41|1625.91|1626.66|1626.16|1624.41|1623.91|575
1590570300000|2020-05-27 09:05:00|1626.53|1626.03|1626.16|1625.66|1626.91|1626.41|1625.66|1625.16|780
1590570600000|2020-05-27 09:10:00|1626.03|1625.53|1627.03|1626.53|1627.41|1626.91|1625.41|1624.91|1914
1590570900000|2020-05-27 09:15:00|1627.16|1626.66|1629.66|1629.16|1629.78|1629.28|1626.66|1626.16|2184
1590571200000|2020-05-27 09:20:00|1629.78|1629.28|1630.41|1629.91|1631.66|1631.16|1629.78|1629.28|2026
1590571500000|2020-05-27 09:25:00|1630.53|1630.03|1631.16|1630.66|1633.41|1632.91|1630.41|1629.91|2143
1590571800000|2020-05-27 09:30:00|1631.03|1630.53|1629.66|1629.16|1631.41|1630.91|1629.41|1628.91|1276
1590572100000|2020-05-27 09:35:00|1629.53|1629.03|1631.16|1630.66|1631.41|1630.91|1629.41|1628.91|1329
1590572400000|2020-05-27 09:40:00|1631.03|1630.53|1630.41|1629.91|1632.03|1631.53|1630.16|1629.66|838
1590572700000|2020-05-27 09:45:00|1630.66|1630.16|1631.28|1630.78|1631.41|1630.91|1630.16|1629.66|703
1590573000000|2020-05-27 09:50:00|1631.16|1630.66|1630.91|1630.41|1631.41|1630.91|1630.41|1629.91|765
1590573300000|2020-05-27 09:55:00|1630.78|1630.28|1631.91|1631.41|1632.41|1631.91|1630.66|1630.16|793
1590573600000|2020-05-27 10:00:00|1632.03|1631.53|1628.91|1628.41|1632.41|1631.91|1628.91|1628.41|1120
1590573900000|2020-05-27 10:05:00|1628.78|1628.28|1628.16|1627.66|1629.66|1629.16|1628.16|1627.66|1099
1590574200000|2020-05-27 10:10:00|1628.28|1627.78|1628.41|1627.91|1629.41|1628.91|1627.91|1627.41|957
1590574500000|2020-05-27 10:15:00|1628.28|1627.78|1625.91|1625.41|1628.91|1628.41|1625.91|1625.41|978
1590574800000|2020-05-27 10:20:00|1626.16|1625.66|1626.16|1625.66|1626.53|1626.03|1625.41|1624.91|966
1590575100000|2020-05-27 10:25:00|1626.03|1625.53|1623.91|1623.41|1626.41|1625.91|1623.41|1622.91|2037
1590575400000|2020-05-27 10:30:00|1623.78|1623.28|1626.16|1625.66|1626.41|1625.91|1623.66|1623.16|1226
1590575700000|2020-05-27 10:35:00|1626.03|1625.53|1625.91|1625.41|1626.41|1625.91|1625.16|1624.66|494
1590576000000|2020-05-27 10:40:00|1625.66|1625.16|1626.41|1625.91|1626.91|1626.41|1624.91|1624.41|1245
1590576300000|2020-05-27 10:45:00|1626.53|1626.03|1627.41|1626.91|1628.16|1627.66|1626.41|1625.91|880
1590576600000|2020-05-27 10:50:00|1627.28|1626.78|1627.16|1626.66|1627.91|1627.41|1625.91|1625.41|533
1590576900000|2020-05-27 10:55:00|1627.03|1626.53|1627.91|1627.41|1628.16|1627.66|1625.91|1625.41|644
1590577200000|2020-05-27 11:00:00|1628.16|1627.66|1627.91|1627.41|1628.16|1627.66|1626.16|1625.66|560
1590577500000|2020-05-27 11:05:00|1627.78|1627.28|1627.66|1627.16|1628.91|1628.41|1627.28|1626.78|698
1590577800000|2020-05-27 11:10:00|1627.78|1627.28|1625.53|1625.03|1627.91|1627.41|1625.16|1624.66|449
1590578100000|2020-05-27 11:15:00|1625.41|1624.91|1624.91|1624.41|1626.53|1626.03|1624.66|1624.16|389
1590578400000|2020-05-27 11:20:00|1625.03|1624.53|1624.66|1624.16|1625.66|1625.16|1623.66|1623.16|609
1590578700000|2020-05-27 11:25:00|1624.78|1624.28|1624.66|1624.16|1625.28|1624.78|1624.41|1623.91|412
1590579000000|2020-05-27 11:30:00|1624.53|1624.03|1624.78|1624.28|1624.91|1624.41|1623.16|1622.66|500
1590579300000|2020-05-27 11:35:00|1624.91|1624.41|1625.91|1625.41|1626.41|1625.91|1624.41|1623.91|747
1590579600000|2020-05-27 11:40:00|1625.71|1625.21|1625.46|1624.96|1626.71|1626.21|1624.96|1624.46|903
1590579900000|2020-05-27 11:45:00|1625.58|1625.08|1624.21|1623.71|1626.21|1625.71|1623.96|1623.46|664
1590580200000|2020-05-27 11:50:00|1624.08|1623.58|1625.71|1625.21|1625.71|1625.21|1623.71|1623.21|539
1590580500000|2020-05-27 11:55:00|1625.83|1625.33|1625.46|1624.96|1626.21|1625.71|1624.71|1624.21|469
1590580800000|2020-05-27 12:00:00|1625.33|1624.83|1625.71|1625.21|1626.46|1625.96|1625.21|1624.71|625
1590581100000|2020-05-27 12:05:00|1625.83|1625.33|1628.21|1627.71|1628.21|1627.71|1625.21|1624.71|631
1590581400000|2020-05-27 12:10:00|1627.96|1627.46|1628.96|1628.46|1629.71|1629.21|1627.46|1626.96|1043
1590581700000|2020-05-27 12:15:00|1629.08|1628.58|1629.21|1628.71|1629.71|1629.21|1628.46|1627.96|759
1590582000000|2020-05-27 12:20:00|1629.33|1628.83|1631.71|1631.21|1631.83|1631.33|1628.96|1628.46|979
1590582300000|2020-05-27 12:25:00|1631.96|1631.46|1631.21|1630.71|1632.96|1632.46|1630.96|1630.46|943
1590582600000|2020-05-27 12:30:00|1631.46|1630.96|1631.71|1631.21|1632.46|1631.96|1631.21|1630.71|1199
1590582900000|2020-05-27 12:35:00|1631.58|1631.08|1631.71|1631.21|1632.21|1631.71|1630.96|1630.46|424
1590583200000|2020-05-27 12:40:00|1631.96|1631.46|1634.21|1633.71|1634.21|1633.71|1631.96|1631.46|695
1590583500000|2020-05-27 12:45:00|1634.08|1633.58|1632.96|1632.46|1634.46|1633.96|1632.96|1632.46|687
1590583800000|2020-05-27 12:50:00|1632.83|1632.33|1629.21|1628.71|1632.96|1632.46|1629.08|1628.58|1266
1590584100000|2020-05-27 12:55:00|1629.08|1628.58|1629.96|1629.46|1630.21|1629.71|1628.46|1627.96|924
1590584400000|2020-05-27 13:00:00|1629.71|1629.21|1630.96|1630.46|1631.21|1630.71|1628.96|1628.46|1086
1590584700000|2020-05-27 13:05:00|1631.08|1630.58|1630.96|1630.46|1632.21|1631.71|1630.33|1629.83|424
1590585000000|2020-05-27 13:10:00|1631.08|1630.58|1631.21|1630.71|1632.21|1631.71|1630.71|1630.21|579
1590585300000|2020-05-27 13:15:00|1631.08|1630.58|1631.46|1630.96|1631.96|1631.46|1630.71|1630.21|326
1590585600000|2020-05-27 13:20:00|1631.33|1630.83|1629.83|1629.33|1631.83|1631.33|1629.71|1629.21|558
1590585900000|2020-05-27 13:25:00|1629.71|1629.21|1627.96|1627.46|1629.71|1629.21|1627.71|1627.21|2021
1590586200000|2020-05-27 13:30:00|1627.83|1627.33|1626.96|1626.46|1629.21|1628.71|1625.58|1625.08|1434
1590586500000|2020-05-27 13:35:00|1627.08|1626.58|1625.46|1624.96|1627.46|1626.96|1625.08|1624.58|1391
1590586800000|2020-05-27 13:40:00|1625.71|1625.21|1627.46|1626.96|1627.71|1627.21|1624.96|1624.46|1701
1590587100000|2020-05-27 13:45:00|1627.21|1626.71|1623.58|1623.08|1627.46|1626.96|1622.96|1622.46|2507
1590587400000|2020-05-27 13:50:00|1623.46|1622.96|1620.46|1619.96|1625.46|1624.96|1620.08|1619.58|2487
1590587700000|2020-05-27 13:55:00|1620.58|1620.08|1621.71|1621.21|1621.71|1621.21|1619.21|1618.71|2437
1590588000000|2020-05-27 14:00:00|1621.96|1621.46|1623.46|1622.96|1623.83|1623.33|1620.21|1619.71|2458
1590588300000|2020-05-27 14:05:00|1623.71|1623.21|1625.21|1624.71|1625.46|1624.96|1623.71|1623.21|1783
1590588600000|2020-05-27 14:10:00|1625.33|1624.83|1625.71|1625.21|1628.21|1627.71|1625.33|1624.83|1538
1590588900000|2020-05-27 14:15:00|1625.58|1625.08|1625.96|1625.46|1626.21|1625.71|1623.71|1623.21|3040
1590589200000|2020-05-27 14:20:00|1626.08|1625.58|1622.46|1621.96|1626.21|1625.71|1620.83|1620.33|2550
1590589500000|2020-05-27 14:25:00|1622.33|1621.83|1625.21|1624.71|1625.21|1624.71|1621.46|1620.96|1477
1590589800000|2020-05-27 14:30:00|1625.08|1624.58|1621.96|1621.46|1625.08|1624.58|1621.33|1620.83|1427
1590590100000|2020-05-27 14:35:00|1621.83|1621.33|1620.21|1619.71|1622.08|1621.58|1619.21|1618.71|1396
1590590400000|2020-05-27 14:40:00|1620.08|1619.58|1619.46|1618.96|1620.71|1620.21|1617.21|1616.71|2074
1590590700000|2020-05-27 14:45:00|1619.58|1619.08|1614.46|1613.96|1619.58|1619.08|1614.21|1613.71|2278
1590591000000|2020-05-27 14:50:00|1614.58|1614.08|1615.96|1615.46|1616.33|1615.83|1612.96|1612.46|2255
1590591300000|2020-05-27 14:55:00|1616.08|1615.58|1617.58|1617.08|1618.71|1618.21|1614.96|1614.46|1750
1590591600000|2020-05-27 15:00:00|1617.71|1617.21|1619.96|1619.46|1621.46|1620.96|1614.96|1614.46|2467
1590591900000|2020-05-27 15:05:00|1619.83|1619.33|1620.27|1619.77|1621.3|1620.8|1618.8|1618.3|1508
1590592200000|2020-05-27 15:10:00|1620.14|1619.64|1620.48|1619.98|1620.98|1620.48|1619.02|1618.52|2370
1590592500000|2020-05-27 15:15:00|1620.23|1619.73|1623.48|1622.98|1623.73|1623.23|1618.98|1618.48|3323
1590592800000|2020-05-27 15:20:00|1623.6|1623.1|1620.67|1619.17|1623.73|1623.23|1619.73|1619.15|3945
1590593100000|2020-05-27 15:25:00|1620.7|1619.2|1621.91|1620.41|1622.36|1620.86|1619.96|1618.46|670
1590593400000|2020-05-27 15:30:00|1622.05|1620.55|1622.93|1621.53|1624.68|1623.28|1621.45|1619.95|415
1590593700000|2020-05-27 15:35:00|1623.05|1621.65|1620.93|1619.53|1625.05|1623.65|1618.68|1617.28|263
1590594000000|2020-05-27 15:40:00|1620.8|1619.4|1620.93|1619.53|1621.43|1620.03|1620.18|1618.78|73
1590594300000|2020-05-27 15:45:00|1620.8|1619.4|1623.18|1621.78|1623.43|1622.03|1620.8|1619.4|86
1590594600000|2020-05-27 15:50:00|1623.05|1621.65|1622.93|1621.53|1623.05|1621.65|1621.68|1620.28|71
1590594900000|2020-05-27 15:55:00|1622.68|1621.28|1623.38|1621.88|1623.68|1622.28|1622.68|1621.28|45
1590595200000|2020-05-27 16:00:00|1623.51|1622.01|1625.25|1623.75|1625.3|1623.8|1622.86|1621.36|0
1590595500000|2020-05-27 16:05:00|1625.26|1623.76|1625.9|1624.4|1625.98|1624.48|1624.76|1623.26|0
1590595800000|2020-05-27 16:10:00|1625.89|1624.39|1624.88|1623.38|1626.81|1625.31|1624.82|1623.32|0
1590596100000|2020-05-27 16:15:00|1624.9|1623.4|1625.59|1624.09|1626.68|1625.18|1624.55|1623.05|0
1590596400000|2020-05-27 16:20:00|1625.74|1624.24|1624.36|1622.86|1625.78|1624.28|1623.4|1621.9|0
1590596700000|2020-05-27 16:25:00|1624.42|1622.92|1624.65|1623.15|1626.22|1624.72|1624.15|1622.65|0
1590597000000|2020-05-27 16:30:00|1624.66|1623.16|1625.23|1623.73|1625.25|1623.75|1623.68|1622.18|0
1590597300000|2020-05-27 16:35:00|1625.22|1623.72|1625.66|1624.16|1625.74|1624.24|1624.72|1623.22|0
1590597600000|2020-05-27 16:40:00|1625.67|1624.17|1625.23|1623.73|1625.69|1624.19|1624.25|1622.75|0
1590597900000|2020-05-27 16:45:00|1625.25|1623.75|1625.93|1624.43|1626.85|1625.35|1625.23|1623.73|0
1590598200000|2020-05-27 16:50:00|1625.94|1624.44|1626.43|1624.93|1626.89|1625.39|1625.87|1624.37|0
1590598500000|2020-05-27 16:55:00|1626.42|1624.92|1625.08|1623.58|1626.43|1624.93|1625.07|1623.57|0
1590598800000|2020-05-27 17:00:00|1625.11|1623.61|1624.98|1623.48|1626.37|1624.87|1620.79|1619.29|0
1590599100000|2020-05-27 17:05:00|1625|1623.5|1624.01|1622.51|1625.52|1624.02|1623.56|1622.06|0
1590599400000|2020-05-27 17:10:00|1624.02|1622.52|1624.53|1623.03|1624.95|1623.45|1623.47|1621.97|0
1590599700000|2020-05-27 17:15:00|1624.52|1623.02|1624.54|1623.04|1624.98|1623.48|1623.06|1621.56|0
1590600000000|2020-05-27 17:20:00|1624.57|1623.07|1624.18|1622.68|1625.03|1623.53|1624.16|1622.66|0
1590600300000|2020-05-27 17:25:00|1624.19|1622.69|1623.91|1622.41|1624.72|1623.22|1622.91|1621.41|0
1590600600000|2020-05-27 17:30:00|1623.93|1622.43|1621.89|1620.39|1623.93|1622.43|1621.84|1620.34|0
1590600900000|2020-05-27 17:35:00|1621.87|1620.37|1624.88|1623.38|1624.88|1623.38|1621.83|1620.33|0
1590601200000|2020-05-27 17:40:00|1624.9|1623.4|1624.35|1622.85|1624.9|1623.4|1623.82|1622.32|0
1590601500000|2020-05-27 17:45:00|1624.33|1622.83|1624.32|1622.82|1624.36|1622.86|1623.39|1621.89|0
1590601800000|2020-05-27 17:50:00|1624.33|1622.83|1624.84|1623.34|1625.29|1623.79|1623.37|1621.87|0
1590602100000|2020-05-27 17:55:00|1624.82|1623.32|1624.85|1623.35|1624.9|1623.4|1624.32|1622.82|0
1590602400000|2020-05-27 18:00:00|1624.86|1623.36|1627.11|1625.61|1627.97|1626.47|1624.86|1623.36|0
1590602700000|2020-05-27 18:05:00|1627.09|1625.59|1626.66|1625.16|1627.12|1625.62|1626.08|1624.58|0
1590603000000|2020-05-27 18:10:00|1626.68|1625.18|1628.34|1626.84|1628.78|1627.28|1626.66|1625.16|0
1590603300000|2020-05-27 18:15:00|1628.32|1626.82|1629|1627.5|1629.46|1627.96|1628.26|1626.76|0
1590603600000|2020-05-27 18:20:00|1628.99|1627.49|1626.55|1625.05|1628.99|1627.49|1626.52|1625.02|0
1590603900000|2020-05-27 18:25:00|1626.56|1625.06|1627.49|1625.99|1627.53|1626.03|1626.55|1625.05|0
1590604200000|2020-05-27 18:30:00|1627.5|1626|1628.15|1626.65|1628.62|1627.12|1626.5|1625|0
1590604500000|2020-05-27 18:35:00|1628.13|1626.63|1627.62|1626.12|1628.58|1627.08|1627.61|1626.11|0
1590604800000|2020-05-27 18:40:00|1627.64|1626.14|1627.56|1626.06|1628.1|1626.6|1627.1|1625.6|0
1590605100000|2020-05-27 18:45:00|1627.58|1626.08|1627.19|1625.69|1627.58|1626.08|1626.55|1625.05|0
1590605400000|2020-05-27 18:50:00|1627.21|1625.71|1628.73|1627.23|1628.74|1627.24|1627.16|1625.66|0
1590605700000|2020-05-27 18:55:00|1628.74|1627.24|1629.32|1627.82|1629.34|1627.84|1628.7|1627.2|0
1590606000000|2020-05-27 19:00:00|1629.34|1627.84|1628.83|1627.33|1629.8|1628.3|1628.35|1626.85|0
1590606300000|2020-05-27 19:05:00|1628.84|1627.34|1628.62|1627.12|1629.13|1627.63|1627.62|1626.12|0
1590606600000|2020-05-27 19:10:00|1628.61|1627.11|1629.69|1628.19|1630.15|1628.65|1628.61|1627.11|0
1590606900000|2020-05-27 19:15:00|1629.67|1628.17|1630.12|1628.62|1630.12|1628.62|1628.66|1627.16|0
1590607200000|2020-05-27 19:20:00|1630.11|1628.61|1629.26|1627.76|1630.16|1628.66|1629.17|1627.67|0
1590607500000|2020-05-27 19:25:00|1629.25|1627.75|1630.61|1629.11|1631.09|1629.59|1629.19|1627.69|0
1590607800000|2020-05-27 19:30:00|1630.6|1629.1|1629.13|1627.63|1630.6|1629.1|1628.63|1627.13|0
1590608100000|2020-05-27 19:35:00|1629.14|1627.64|1629.83|1628.33|1629.88|1628.38|1628.62|1627.12|0
1590608400000|2020-05-27 19:40:00|1629.82|1628.32|1631.88|1630.38|1632.36|1630.86|1629.79|1628.29|0
1590608700000|2020-05-27 19:45:00|1631.89|1630.39|1631.68|1630.18|1632.36|1630.86|1631.18|1629.68|0
1590609000000|2020-05-27 19:50:00|1631.67|1630.17|1632.05|1630.55|1633.06|1631.56|1631.67|1630.17|0
1590609300000|2020-05-27 19:55:00|1632.03|1630.53|1631.52|1630.02|1632.31|1630.81|1630.69|1629.19|0
1590609600000|2020-05-27 20:00:00|1631.87|1630.37|1632.1|1630.6|1632.33|1630.83|1630.24|1628.74|0
1590609900000|2020-05-27 20:05:00|1632.16|1630.66|1632.09|1630.59|1632.82|1631.32|1632.06|1630.56|0
1590610200000|2020-05-27 20:10:00|1632.11|1630.61|1633.75|1632.25|1634.01|1632.51|1631.85|1630.35|0
1590610500000|2020-05-27 20:15:00|1633.59|1632.09|1633.76|1632.26|1633.8|1632.3|1633.59|1632.09|0
1590610800000|2020-05-27 20:20:00|1633.72|1632.22|1634.16|1632.66|1634.2|1632.7|1633.72|1632.22|0
1590611100000|2020-05-27 20:25:00|1634.2|1632.7|1633.75|1632.25|1634.2|1632.7|1633.75|1632.25|0
1590611400000|2020-05-27 20:30:00|1633.71|1632.21|1634.97|1633.47|1635.32|1633.82|1633.63|1632.13|0
1590611700000|2020-05-27 20:35:00|1634.99|1633.49|1634.41|1632.91|1635.52|1634.02|1634.07|1632.57|0
1590612000000|2020-05-27 20:40:00|1634.39|1632.89|1633.89|1632.39|1634.47|1632.97|1633.85|1632.35|0
1590612300000|2020-05-27 20:45:00|1633.87|1632.37|1633.99|1632.49|1633.99|1632.49|1633.69|1632.19|0
1590612600000|2020-05-27 20:50:00|1633.97|1632.47|1634.23|1632.73|1634.23|1632.73|1633.79|1632.29|0
1590612900000|2020-05-27 20:55:00|1634.21|1632.71|1634.02|1632.52|1634.33|1632.83|1633.89|1632.39|0
1590613200000|2020-05-27 21:00:00|1633.98|1632.48|1633.94|1632.44|1633.98|1632.48|1633.9|1632.4|0
1590613500000|2020-05-27 21:05:00|1633.98|1632.48|1633.96|1632.46|1634.2|1632.7|1633.88|1632.38|0
1590613800000|2020-05-27 21:10:00|1634|1632.5|1634.04|1632.54|1634.24|1632.74|1633.96|1632.46|0
1590614100000|2020-05-27 21:15:00|1634.08|1632.58|1633.58|1632.08|1634.11|1632.61|1633.58|1632.08|0
1590614400000|2020-05-27 21:20:00|1633.54|1632.04|1633.28|1631.78|1633.58|1632.08|1633.2|1631.7|0
1590614700000|2020-05-27 21:25:00|1633.16|1631.66|1633.51|1632.01|1633.51|1632.01|1633.07|1631.57|0
1590615000000|2020-05-27 21:30:00|1633.47|1631.97|1633.43|1631.93|1633.55|1632.05|1633.27|1631.77|0
1590615300000|2020-05-27 21:35:00|1633.39|1631.89|1633.39|1631.89|1633.51|1632.01|1633.39|1631.89|0
1590615600000|2020-05-27 21:40:00|1633.43|1631.93|1633.39|1631.89|1633.43|1631.93|1633.35|1631.85|0
1590615900000|2020-05-27 21:45:00|1633.31|1631.81|1633.43|1631.93|1633.51|1632.01|1633.23|1631.73|0
1590616200000|2020-05-27 21:50:00|1633.47|1631.97|1633.27|1631.77|1633.51|1632.01|1633.15|1631.65|0
1590616500000|2020-05-27 21:55:00|1633.31|1631.81|1633.18|1631.68|1633.58|1632.08|1632.98|1631.48|0
1590616800000|2020-05-27 22:00:00|1633.02|1631.52|1631.88|1630.38|1633.68|1632.18|1631.88|1630.38|0
1590617100000|2020-05-27 22:05:00|1631.9|1630.4|1631.53|1630.03|1631.98|1630.48|1631.2|1629.7|0
1590617400000|2020-05-27 22:10:00|1631.52|1630.02|1631.43|1629.93|1631.53|1630.03|1630.85|1629.35|0
1590617700000|2020-05-27 22:15:00|1631.45|1629.95|1631.29|1629.79|1632.51|1631.01|1631.09|1629.59|0
1590618000000|2020-05-27 22:20:00|1631.27|1629.77|1631.43|1629.93|1631.73|1630.23|1631.09|1629.59|0
1590618300000|2020-05-27 22:25:00|1631.42|1629.92|1630.77|1629.27|1631.42|1629.92|1630.68|1629.18|0
1590618600000|2020-05-27 22:30:00|1630.79|1629.29|1630.47|1628.97|1630.87|1629.37|1630.03|1628.53|0
1590618900000|2020-05-27 22:35:00|1630.45|1628.95|1630.71|1629.21|1630.81|1629.31|1630.17|1628.67|0
1590619200000|2020-05-27 22:40:00|1630.7|1629.2|1631.03|1629.53|1631.58|1630.08|1630.61|1629.11|0
1590619500000|2020-05-27 22:45:00|1631.01|1629.51|1631.66|1630.16|1631.8|1630.3|1630.69|1629.19|0
1590619800000|2020-05-27 22:50:00|1631.67|1630.17|1633.32|1631.82|1633.76|1632.26|1631.56|1630.06|0
1590620100000|2020-05-27 22:55:00|1633.33|1631.83|1632.89|1631.39|1633.46|1631.96|1632.69|1631.19|0
1590620400000|2020-05-27 23:00:00|1632.91|1631.41|1633|1631.5|1633.47|1631.97|1632.89|1631.39|0
1590620700000|2020-05-27 23:05:00|1632.98|1631.48|1633.8|1632.3|1633.94|1632.44|1632.9|1631.4|0
1590621000000|2020-05-27 23:10:00|1633.82|1632.32|1633.61|1632.11|1633.94|1632.44|1633.51|1632.01|0
1590621300000|2020-05-27 23:15:00|1633.63|1632.13|1632.41|1630.91|1633.88|1632.38|1632.41|1630.91|0
1590621600000|2020-05-27 23:20:00|1632.43|1630.93|1632.75|1631.25|1632.85|1631.35|1632.07|1630.57|0
1590621900000|2020-05-27 23:25:00|1632.73|1631.23|1632.61|1631.11|1633.19|1631.69|1632.56|1631.06|0
1590622200000|2020-05-27 23:30:00|1632.62|1631.12|1632.51|1631.01|1632.95|1631.45|1632.31|1630.81|0
1590622500000|2020-05-27 23:35:00|1632.5|1631|1632.07|1630.57|1632.61|1631.11|1632.07|1630.57|0
1590622800000|2020-05-27 23:40:00|1632.08|1630.58|1631.63|1630.13|1632.17|1630.67|1631.29|1629.79|0
1590623100000|2020-05-27 23:45:00|1631.62|1630.12|1632.51|1631.01|1632.51|1631.01|1631.53|1630.03|0
1590623400000|2020-05-27 23:50:00|1632.49|1630.99|1633.53|1632.03|1633.63|1632.13|1632.31|1630.81|0
1590623700000|2020-05-27 23:55:00|1633.51|1632.01|1635.23|1633.73|1635.37|1633.87|1633.29|1631.79|0
1590624000000|2020-05-28 00:00:00|1635.21|1633.71|1634.3|1632.8|1635.21|1633.71|1633.86|1632.36|0
1590624300000|2020-05-28 00:05:00|1634.32|1632.82|1636.76|1635.26|1637.86|1636.36|1634.3|1632.8|0
1590624600000|2020-05-28 00:10:00|1636.78|1635.28|1635.99|1634.49|1637.11|1635.61|1635.94|1634.44|0
1590624900000|2020-05-28 00:15:00|1635.98|1634.48|1633.9|1632.4|1636.05|1634.55|1633.42|1631.92|0
1590625200000|2020-05-28 00:20:00|1633.89|1632.39|1634.44|1632.94|1634.45|1632.95|1633.89|1632.39|0
1590625500000|2020-05-28 00:25:00|1634.45|1632.95|1635.32|1633.82|1635.78|1634.28|1633.89|1632.39|0
1590625800000|2020-05-28 00:30:00|1635.33|1633.83|1635.04|1633.54|1636.24|1634.74|1635.04|1633.54|0
1590626100000|2020-05-28 00:35:00|1635.26|1633.76|1636.18|1634.68|1636.63|1635.13|1634.84|1633.34|0
1590626400000|2020-05-28 00:40:00|1636.17|1634.67|1637.6|1636.1|1638.51|1637.01|1636.17|1634.67|0
1590626700000|2020-05-28 00:45:00|1637.58|1636.08|1640.31|1638.81|1640.32|1638.82|1637.12|1635.62|0
1590627000000|2020-05-28 00:50:00|1640.33|1638.83|1640.32|1638.82|1640.81|1639.31|1639.84|1638.34|0
1590627300000|2020-05-28 00:55:00|1640.31|1638.81|1639.23|1637.73|1640.34|1638.84|1638.8|1637.3|0
1590627600000|2020-05-28 01:00:00|1639.09|1637.59|1639.62|1638.12|1640.17|1638.67|1638.78|1637.28|0
1590627900000|2020-05-28 01:05:00|1639.63|1638.13|1640.6|1639.1|1640.6|1639.1|1639.17|1637.67|0
1590628200000|2020-05-28 01:10:00|1640.59|1639.09|1638.99|1637.49|1640.6|1639.1|1638.55|1637.05|0
1590628500000|2020-05-28 01:15:00|1639.01|1637.51|1638.54|1637.04|1639.01|1637.51|1637.59|1636.09|0
1590628800000|2020-05-28 01:20:00|1638.53|1637.03|1638.02|1636.52|1638.99|1637.49|1637.59|1636.09|0
1590629100000|2020-05-28 01:25:00|1638.03|1636.53|1638.97|1637.47|1638.99|1637.49|1637.57|1636.07|0
1590629400000|2020-05-28 01:30:00|1638.98|1637.48|1640.93|1639.43|1640.97|1639.47|1638.53|1637.03|0
1590629700000|2020-05-28 01:35:00|1640.94|1639.44|1639.99|1638.49|1640.97|1639.47|1639.99|1638.49|0
1590630000000|2020-05-28 01:40:00|1640|1638.5|1640.88|1639.38|1640.93|1639.43|1640|1638.5|0
1590630300000|2020-05-28 01:45:00|1640.86|1639.36|1640.38|1638.88|1640.88|1639.38|1640.32|1638.82|0
1590630600000|2020-05-28 01:50:00|1640.37|1638.87|1641.96|1640.46|1642.46|1640.96|1636.97|1635.47|0
1590630900000|2020-05-28 01:55:00|1641.95|1640.45|1640.99|1639.49|1642|1640.5|1640.98|1639.48|0
1590631200000|2020-05-28 02:00:00|1641.01|1639.51|1641.42|1639.92|1641.44|1639.94|1640.51|1639.01|0
1590631500000|2020-05-28 02:05:00|1641.41|1639.91|1641.61|1640.11|1642.29|1640.79|1641.37|1639.87|0
1590631800000|2020-05-28 02:10:00|1641.67|1640.17|1642.27|1640.77|1642.35|1640.85|1641.67|1640.17|0
1590632100000|2020-05-28 02:15:00|1642.28|1640.78|1643.2|1641.7|1643.24|1641.74|1641.76|1640.26|0
1590632400000|2020-05-28 02:20:00|1643.19|1641.69|1641.83|1640.33|1643.44|1641.94|1641.79|1640.29|0
1590632700000|2020-05-28 02:25:00|1641.81|1640.31|1640.92|1639.42|1641.84|1640.34|1640.84|1639.34|0
1590633000000|2020-05-28 02:30:00|1640.91|1639.41|1639.54|1638.04|1641.32|1639.82|1639.5|1638|0
1590633300000|2020-05-28 02:35:00|1639.55|1638.05|1639.52|1638.02|1640.01|1638.51|1639.32|1637.82|0
1590633600000|2020-05-28 02:40:00|1639.53|1638.03|1640.57|1639.07|1640.85|1639.35|1639.53|1638.03|0
1590633900000|2020-05-28 02:45:00|1640.55|1639.05|1640.46|1638.96|1640.98|1639.48|1639.77|1638.27|0
1590634200000|2020-05-28 02:50:00|1640.45|1638.95|1639.98|1638.48|1640.49|1638.99|1639.96|1638.46|0
1590634500000|2020-05-28 02:55:00|1639.97|1638.47|1639.92|1638.42|1640.68|1639.18|1639.5|1638|0
1590634800000|2020-05-28 03:00:00|1639.94|1638.44|1639.46|1637.96|1639.94|1638.44|1638.98|1637.48|0
1590635100000|2020-05-28 03:05:00|1639.45|1637.95|1640.02|1638.52|1640.02|1638.52|1638.58|1637.08|0
1590635400000|2020-05-28 03:10:00|1640|1638.5|1639.54|1638.04|1640.46|1638.96|1639.49|1637.99|0
1590635700000|2020-05-28 03:15:00|1639.55|1638.05|1639.97|1638.47|1640.42|1638.92|1639.55|1638.05|0
1590636000000|2020-05-28 03:20:00|1639.98|1638.48|1639.04|1637.54|1640.86|1639.36|1638.58|1637.08|0
1590636300000|2020-05-28 03:25:00|1639.03|1637.53|1638.14|1636.64|1639.09|1637.59|1637.3|1635.8|0
1590636600000|2020-05-28 03:30:00|1638.08|1636.58|1636.07|1634.57|1638.62|1637.12|1635.84|1634.34|0
1590636900000|2020-05-28 03:35:00|1636.14|1634.64|1633.68|1632.18|1636.29|1634.79|1633.17|1631.67|0
1590637200000|2020-05-28 03:40:00|1633.61|1632.11|1634.53|1633.03|1634.54|1633.04|1633.24|1631.74|0
1590637500000|2020-05-28 03:45:00|1634.54|1633.04|1632.73|1631.23|1635.45|1633.95|1632.71|1631.21|0
1590637800000|2020-05-28 03:50:00|1632.75|1631.25|1631.91|1630.41|1633.2|1631.7|1631.61|1630.11|0
1590638100000|2020-05-28 03:55:00|1631.93|1630.43|1630.2|1628.7|1632.34|1630.84|1628.89|1627.39|0
1590638400000|2020-05-28 04:00:00|1630.19|1628.69|1629.71|1628.21|1631.1|1629.6|1629.3|1627.8|0
1590638700000|2020-05-28 04:05:00|1629.73|1628.23|1632.49|1630.99|1632.51|1631.01|1629.72|1628.22|0
1590639000000|2020-05-28 04:10:00|1632.5|1631|1633.69|1632.19|1634.24|1632.74|1632.49|1630.99|0
1590639300000|2020-05-28 04:15:00|1633.7|1632.2|1630.57|1629.07|1633.72|1632.22|1630.57|1629.07|0
1590639600000|2020-05-28 04:20:00|1630.55|1629.05|1629.67|1628.17|1631.01|1629.51|1629.19|1627.69|0
1590639900000|2020-05-28 04:25:00|1629.68|1628.18|1629.7|1628.2|1629.74|1628.24|1629.21|1627.71|0
1590640200000|2020-05-28 04:30:00|1629.72|1628.22|1632.31|1630.81|1632.36|1630.86|1629.24|1627.74|0
1590640500000|2020-05-28 04:35:00|1632.32|1630.82|1635.08|1633.58|1635.08|1633.58|1631.88|1630.38|0
1590640800000|2020-05-28 04:40:00|1635.07|1633.57|1636.34|1634.84|1636.35|1634.85|1634.56|1633.06|0
1590641100000|2020-05-28 04:45:00|1636.32|1634.82|1636.15|1634.65|1636.32|1634.82|1634.97|1633.47|0
1590641400000|2020-05-28 04:50:00|1636.21|1634.71|1635.44|1633.94|1637.41|1635.91|1635.41|1633.91|0
1590641700000|2020-05-28 04:55:00|1635.43|1633.93|1635.38|1633.88|1635.82|1634.32|1634.9|1633.4|0
1590642000000|2020-05-28 05:00:00|1635.39|1633.89|1635.51|1634.01|1635.51|1634.01|1632.64|1631.14|0
1590642300000|2020-05-28 05:05:00|1635.48|1633.98|1637.23|1635.73|1638.13|1636.63|1635.02|1633.52|0
1590642600000|2020-05-28 05:10:00|1637.24|1635.74|1639.03|1637.53|1639.53|1638.03|1636.31|1634.81|0
1590642900000|2020-05-28 05:15:00|1639.01|1637.51|1638.83|1637.33|1639.08|1637.58|1638.13|1636.63|0
1590643200000|2020-05-28 05:20:00|1638.76|1637.26|1639.25|1637.75|1639.49|1637.99|1637.91|1636.41|0
1590643500000|2020-05-28 05:25:00|1639.26|1637.76|1639.9|1638.4|1639.9|1638.4|1638.52|1637.02|0
1590643800000|2020-05-28 05:30:00|1639.91|1638.41|1638.16|1636.66|1640.45|1638.95|1637.68|1636.18|0
1590644100000|2020-05-28 05:35:00|1638.14|1636.64|1638.35|1636.85|1638.59|1637.09|1637.27|1635.77|0
1590644400000|2020-05-28 05:40:00|1638.34|1636.84|1638.15|1636.65|1640.37|1638.87|1638.15|1636.65|0
1590644700000|2020-05-28 05:45:00|1638.16|1636.66|1639.15|1637.65|1639.59|1638.09|1637.73|1636.23|0
1590645000000|2020-05-28 05:50:00|1639.12|1637.62|1638.32|1636.82|1639.37|1637.87|1637.33|1635.83|0
1590645300000|2020-05-28 05:55:00|1638.33|1636.83|1640.3|1638.8|1640.3|1638.8|1637.92|1636.42|0
1590645600000|2020-05-28 06:00:00|1640.37|1638.87|1640.07|1638.57|1641.35|1639.85|1637.12|1635.62|0
1590645900000|2020-05-28 06:05:00|1640.06|1638.56|1641.41|1639.91|1641.95|1640.45|1639.54|1638.04|0
1590646200000|2020-05-28 06:10:00|1641.48|1639.98|1642.32|1640.82|1642.79|1641.29|1640.97|1639.47|0
1590646500000|2020-05-28 06:15:00|1642.3|1640.8|1641.06|1639.56|1642.78|1641.28|1640.51|1639.01|0
1590646800000|2020-05-28 06:20:00|1641.05|1639.55|1640.49|1638.99|1641.47|1639.97|1640.49|1638.99|0
1590647100000|2020-05-28 06:25:00|1640.62|1639.12|1639.63|1638.13|1640.94|1639.44|1638.76|1637.26|0
1590647400000|2020-05-28 06:30:00|1639.65|1638.15|1639.18|1637.78|1639.65|1638.15|1637.3|1635.9|19
1590647700000|2020-05-28 06:35:00|1638.93|1637.53|1638.68|1637.28|1639.68|1638.28|1638.43|1637.03|34
1590648000000|2020-05-28 06:40:00|1638.3|1636.9|1638.68|1637.28|1639.05|1637.65|1637.93|1636.53|18
1590648300000|2020-05-28 06:45:00|1638.8|1637.4|1637.3|1635.9|1639.3|1637.9|1637.05|1635.65|64
1590648600000|2020-05-28 06:50:00|1637.43|1636.03|1635.55|1634.15|1637.93|1636.53|1634.68|1633.28|47
1590648900000|2020-05-28 06:55:00|1635.57|1634.07|1635.82|1634.32|1636.71|1635.21|1635.09|1633.59|0
1590649200000|2020-05-28 07:00:00|1635.89|1634.39|1635.23|1634.73|1638.85|1638.35|1634.48|1633.98|3395
1590649500000|2020-05-28 07:05:00|1635.35|1634.85|1636.48|1635.98|1637.23|1636.73|1634.35|1633.85|1763
1590649800000|2020-05-28 07:10:00|1636.73|1636.23|1635.48|1634.98|1637.23|1636.73|1632.73|1632.23|2728
1590650100000|2020-05-28 07:15:00|1635.6|1635.1|1633.85|1633.35|1635.73|1635.23|1632.35|1631.85|1894
1590650400000|2020-05-28 07:20:00|1633.73|1633.23|1635.48|1634.98|1635.48|1634.98|1631.23|1630.73|1579
1590650700000|2020-05-28 07:25:00|1635.73|1635.23|1637.73|1637.23|1637.73|1637.23|1634.23|1633.73|982
1590651000000|2020-05-28 07:30:00|1637.98|1637.48|1637.23|1636.73|1639.23|1638.73|1636.23|1635.73|1174
1590651300000|2020-05-28 07:35:00|1637.1|1636.6|1638.48|1637.98|1639.73|1639.23|1636.73|1636.23|1548
1590651600000|2020-05-28 07:40:00|1638.1|1637.6|1638.85|1638.35|1639.1|1638.6|1636.85|1636.35|971
1590651900000|2020-05-28 07:45:00|1638.97|1638.47|1640.6|1640.1|1640.6|1640.1|1638.35|1637.85|1453
1590652200000|2020-05-28 07:50:00|1640.72|1640.22|1640.1|1639.6|1641.1|1640.6|1639.35|1638.85|1015
1590652500000|2020-05-28 07:55:00|1640.22|1639.72|1638.6|1638.1|1641.1|1640.6|1638.35|1637.85|734
1590652800000|2020-05-28 08:00:00|1638.72|1638.22|1640.35|1639.85|1640.85|1640.35|1638.6|1638.1|766
1590653100000|2020-05-28 08:05:00|1640.22|1639.72|1639.6|1639.1|1640.85|1640.35|1638.6|1638.1|714
1590653400000|2020-05-28 08:10:00|1639.47|1638.97|1640.6|1640.1|1640.85|1640.35|1638.97|1638.47|605
1590653700000|2020-05-28 08:15:00|1640.72|1640.22|1641.47|1640.97|1642.6|1642.1|1640.22|1639.72|792
1590654000000|2020-05-28 08:20:00|1641.6|1641.1|1639.6|1639.1|1641.85|1641.35|1638.85|1638.35|735
1590654300000|2020-05-28 08:25:00|1639.72|1639.22|1639.72|1639.22|1640.6|1640.1|1639.1|1638.6|723
1590654600000|2020-05-28 08:30:00|1639.6|1639.1|1638.35|1637.85|1640.1|1639.6|1637.6|1637.1|831
1590654900000|2020-05-28 08:35:00|1638.47|1637.97|1640.1|1639.6|1640.35|1639.85|1638.35|1637.85|862
1590655200000|2020-05-28 08:40:00|1639.97|1639.47|1640.6|1640.1|1641.35|1640.85|1639.22|1638.72|580
1590655500000|2020-05-28 08:45:00|1640.47|1639.97|1639.35|1638.85|1641.1|1640.6|1639.35|1638.85|818
1590655800000|2020-05-28 08:50:00|1639.1|1638.6|1636.22|1635.72|1639.35|1638.85|1635.6|1635.1|1191
1590656100000|2020-05-28 08:55:00|1636.1|1635.6|1636.6|1636.1|1636.72|1636.22|1635.6|1635.1|781
1590656400000|2020-05-28 09:00:00|1636.35|1635.85|1637.22|1636.72|1637.35|1636.85|1636.35|1635.85|658
1590656700000|2020-05-28 09:05:00|1637.35|1636.85|1638.1|1637.6|1638.6|1638.1|1636.35|1635.85|781
1590657000000|2020-05-28 09:10:00|1637.97|1637.47|1640.6|1640.1|1641.1|1640.6|1637.97|1637.47|1282
1590657300000|2020-05-28 09:15:00|1640.72|1640.22|1640.97|1640.47|1641.22|1640.72|1639.6|1639.1|640
1590657600000|2020-05-28 09:20:00|1641.1|1640.6|1641.1|1640.6|1642.35|1641.85|1640.6|1640.1|576
1590657900000|2020-05-28 09:25:00|1640.97|1640.47|1638.6|1638.1|1640.97|1640.47|1638.47|1637.97|554
1590658200000|2020-05-28 09:30:00|1638.72|1638.22|1637.6|1637.1|1639.6|1639.1|1637.47|1636.97|550
1590658500000|2020-05-28 09:35:00|1637.72|1637.22|1637.35|1636.85|1638.1|1637.6|1636.6|1636.1|393
1590658800000|2020-05-28 09:40:00|1636.97|1636.47|1635.47|1634.97|1637.1|1636.6|1635.35|1634.85|616
1590659100000|2020-05-28 09:45:00|1635.35|1634.85|1636.1|1635.6|1636.72|1636.22|1634.85|1634.35|497
1590659400000|2020-05-28 09:50:00|1635.97|1635.47|1632.85|1632.35|1636.35|1635.85|1631.35|1630.85|1372
1590659700000|2020-05-28 09:55:00|1632.72|1632.22|1633.85|1633.35|1634.22|1633.72|1632.6|1632.1|599
1590660000000|2020-05-28 10:00:00|1633.6|1633.1|1632.35|1631.85|1634.6|1634.1|1631.97|1631.47|544
1590660300000|2020-05-28 10:05:00|1632.22|1631.72|1634.6|1634.1|1634.6|1634.1|1631.6|1631.1|468
1590660600000|2020-05-28 10:10:00|1634.35|1633.85|1635.35|1634.85|1635.6|1635.1|1634.35|1633.85|341
1590660900000|2020-05-28 10:15:00|1635.22|1634.72|1635.47|1634.97|1636.72|1636.22|1634.85|1634.35|876
1590661200000|2020-05-28 10:20:00|1635.35|1634.85|1636.1|1635.6|1636.1|1635.6|1633.97|1633.47|273
1590661500000|2020-05-28 10:25:00|1636.22|1635.72|1637.35|1636.85|1637.35|1636.85|1636.1|1635.6|285
1590661800000|2020-05-28 10:30:00|1637.47|1636.97|1638.1|1637.6|1638.35|1637.85|1636.97|1636.47|463
1590662100000|2020-05-28 10:35:00|1637.85|1637.35|1639.35|1638.85|1639.47|1638.97|1637.85|1637.35|427
1590662400000|2020-05-28 10:40:00|1639.47|1638.97|1639.35|1638.85|1640.22|1639.72|1638.6|1638.1|855
1590662700000|2020-05-28 10:45:00|1639.22|1638.72|1640.1|1639.6|1640.85|1640.35|1639.1|1638.6|514
1590663000000|2020-05-28 10:50:00|1640.22|1639.72|1641.85|1641.35|1641.85|1641.35|1640.1|1639.6|604
1590663300000|2020-05-28 10:55:00|1641.72|1641.22|1642.1|1641.6|1642.6|1642.1|1641.22|1640.72|907
1590663600000|2020-05-28 11:00:00|1641.97|1641.47|1642.85|1642.35|1642.85|1642.35|1641.35|1640.85|1031
1590663900000|2020-05-28 11:05:00|1642.72|1642.22|1641.22|1640.72|1643.1|1642.6|1640.85|1640.35|1161
1590664200000|2020-05-28 11:10:00|1641.1|1640.6|1641.22|1640.72|1641.72|1641.22|1640.47|1639.97|864
1590664500000|2020-05-28 11:15:00|1641.35|1640.85|1642.35|1641.85|1642.35|1641.85|1640.85|1640.35|861
1590664800000|2020-05-28 11:20:00|1642.22|1641.72|1644.1|1643.6|1644.35|1643.85|1642.1|1641.6|904
1590665100000|2020-05-28 11:25:00|1643.97|1643.47|1645.6|1645.1|1646.6|1646.1|1643.85|1643.35|997
1590665400000|2020-05-28 11:30:00|1645.72|1645.22|1646.35|1645.85|1646.85|1646.35|1644.6|1644.1|958
1590665700000|2020-05-28 11:35:00|1646.47|1645.97|1646.1|1645.6|1646.6|1646.1|1645.1|1644.6|499
1590666000000|2020-05-28 11:40:00|1645.84|1645.34|1644.34|1643.84|1645.84|1645.34|1644.34|1643.84|429
1590666300000|2020-05-28 11:45:00|1644.09|1643.59|1643.34|1642.84|1644.34|1643.84|1642.84|1642.34|560
1590666600000|2020-05-28 11:50:00|1643.46|1642.96|1644.59|1644.09|1645.09|1644.59|1643.34|1642.84|396
1590666900000|2020-05-28 11:55:00|1644.46|1643.96|1645.34|1644.84|1646.09|1645.59|1644.21|1643.71|491
1590667200000|2020-05-28 12:00:00|1645.46|1644.96|1644.59|1644.09|1645.46|1644.96|1644.09|1643.59|586
1590667500000|2020-05-28 12:05:00|1644.71|1644.21|1643.59|1643.09|1644.96|1644.46|1643.09|1642.59|559
1590667800000|2020-05-28 12:10:00|1643.46|1642.96|1644.71|1644.21|1644.84|1644.34|1642.84|1642.34|492
1590668100000|2020-05-28 12:15:00|1644.84|1644.34|1645.34|1644.84|1645.34|1644.84|1644.34|1643.84|436
1590668400000|2020-05-28 12:20:00|1645.46|1644.96|1645.34|1644.84|1645.59|1645.09|1644.59|1644.09|335
1590668700000|2020-05-28 12:25:00|1645.21|1644.71|1644.59|1644.09|1646.09|1645.59|1644.59|1644.09|413
1590669000000|2020-05-28 12:30:00|1644.96|1644.46|1646.34|1645.84|1646.59|1646.09|1644.34|1643.84|586
1590669300000|2020-05-28 12:35:00|1646.46|1645.96|1646.34|1645.84|1647.59|1647.09|1646.09|1645.59|806
1590669600000|2020-05-28 12:40:00|1646.21|1645.71|1647.21|1646.71|1647.34|1646.84|1645.59|1645.09|607
1590669900000|2020-05-28 12:45:00|1647.09|1646.59|1646.71|1646.21|1647.59|1647.09|1645.59|1645.09|1061
1590670200000|2020-05-28 12:50:00|1646.59|1646.09|1647.21|1646.71|1647.46|1646.96|1646.59|1646.09|320
1590670500000|2020-05-28 12:55:00|1647.34|1646.84|1649.09|1648.59|1649.09|1648.59|1647.09|1646.59|811
1590670800000|2020-05-28 13:00:00|1648.96|1648.46|1650.84|1650.34|1651.59|1651.09|1648.84|1648.34|1220
1590671100000|2020-05-28 13:05:00|1650.96|1650.46|1649.59|1649.09|1651.34|1650.84|1649.46|1648.96|1042
1590671400000|2020-05-28 13:10:00|1649.46|1648.96|1648.84|1648.34|1650.09|1649.59|1648.84|1648.34|538
1590671700000|2020-05-28 13:15:00|1648.96|1648.46|1648.59|1648.09|1649.21|1648.71|1648.09|1647.59|725
1590672000000|2020-05-28 13:20:00|1648.71|1648.21|1647.96|1647.46|1648.84|1648.34|1647.59|1647.09|581
1590672300000|2020-05-28 13:25:00|1648.09|1647.59|1648.46|1647.96|1648.84|1648.34|1647.84|1647.34|550
1590672600000|2020-05-28 13:30:00|1648.59|1648.09|1647.84|1647.34|1648.84|1648.34|1646.09|1645.59|1522
1590672900000|2020-05-28 13:35:00|1647.71|1647.21|1646.09|1645.59|1649.84|1649.34|1645.34|1644.84|1163
1590673200000|2020-05-28 13:40:00|1646.21|1645.71|1647.59|1647.09|1647.84|1647.34|1645.21|1644.71|988
1590673500000|2020-05-28 13:45:00|1647.71|1647.21|1646.84|1646.34|1647.71|1647.21|1646.09|1645.59|2016
1590673800000|2020-05-28 13:50:00|1646.71|1646.21|1649.34|1648.84|1650.34|1649.84|1646.71|1646.21|1406
1590674100000|2020-05-28 13:55:00|1649.09|1648.59|1648.84|1648.34|1650.09|1649.59|1648.09|1647.59|1168
1590674400000|2020-05-28 14:00:00|1648.96|1648.46|1650.96|1650.46|1651.34|1650.84|1648.59|1648.09|1810
1590674700000|2020-05-28 14:05:00|1651.09|1650.59|1654.59|1654.09|1655.09|1654.59|1650.34|1649.84|2631
1590675000000|2020-05-28 14:10:00|1654.38|1653.88|1653.88|1653.38|1655.75|1655.25|1653.38|1652.88|1627
1590675300000|2020-05-28 14:15:00|1653.63|1653.13|1650.25|1649.75|1654.25|1653.75|1649.63|1649.13|2635
1590675600000|2020-05-28 14:20:00|1650.38|1649.88|1651.38|1650.88|1653.13|1652.63|1649.88|1649.38|1780
1590675900000|2020-05-28 14:25:00|1651.5|1651|1653.38|1652.88|1654.88|1654.38|1651.38|1650.88|2842
1590676200000|2020-05-28 14:30:00|1653.5|1653|1651.5|1651|1653.88|1653.38|1651.25|1650.75|1621
1590676500000|2020-05-28 14:35:00|1651.63|1651.13|1653.25|1652.75|1654.13|1653.63|1651.38|1650.88|2134
1590676800000|2020-05-28 14:40:00|1653.13|1652.63|1657.38|1656.88|1657.38|1656.88|1652.88|1652.38|2117
1590677100000|2020-05-28 14:45:00|1657.5|1657|1657.13|1656.63|1659.5|1659|1656.63|1656.13|3366
1590677400000|2020-05-28 14:50:00|1657.38|1656.88|1654.13|1653.63|1657.63|1657.13|1653.88|1653.38|2034
1590677700000|2020-05-28 14:55:00|1654.25|1653.75|1652.13|1651.63|1654.63|1654.13|1651.75|1651.25|3552
1590678000000|2020-05-28 15:00:00|1652.38|1651.88|1653.88|1653.38|1654|1653.5|1652|1651.5|2652
1590678300000|2020-05-28 15:05:00|1654|1653.5|1653|1652.5|1657.38|1656.88|1653|1652.5|2929
1590678600000|2020-05-28 15:10:00|1652.88|1652.38|1656.13|1655.63|1657.25|1656.75|1652.63|1652.13|4166
1590678900000|2020-05-28 15:15:00|1655.88|1655.38|1658.38|1657.88|1658.88|1658.38|1655.63|1655.13|4603
1590679200000|2020-05-28 15:20:00|1658.63|1658.13|1659.87|1658.37|1660.13|1659.63|1657.63|1657.13|4616
1590679500000|2020-05-28 15:25:00|1659.85|1658.35|1663.14|1661.64|1663.14|1661.64|1659.39|1657.89|2183
1590679800000|2020-05-28 15:30:00|1663.16|1661.66|1658.2|1656.8|1663.16|1661.66|1657.7|1656.3|351
1590680100000|2020-05-28 15:35:00|1658.08|1656.68|1657.58|1656.18|1658.95|1657.55|1657.58|1656.18|188
1590680400000|2020-05-28 15:40:00|1657.08|1655.68|1658.2|1656.8|1658.58|1657.18|1657.08|1655.68|124
1590680700000|2020-05-28 15:45:00|1658.33|1656.93|1659.45|1658.05|1659.58|1658.18|1658.2|1656.8|83
1590681000000|2020-05-28 15:50:00|1659.2|1657.8|1658.7|1657.3|1659.58|1658.18|1658.58|1657.18|4
1590681300000|2020-05-28 15:55:00|1658.58|1657.18|1659.39|1657.89|1659.45|1658.05|1658.45|1657.05|55
1590681600000|2020-05-28 16:00:00|1659.53|1658.03|1659.02|1657.52|1659.96|1658.46|1658.52|1657.02|0
1590681900000|2020-05-28 16:05:00|1659|1657.5|1659.61|1658.11|1660.5|1659|1659|1657.5|0
1590682200000|2020-05-28 16:10:00|1659.59|1658.09|1659.47|1657.97|1660.02|1658.52|1659.07|1657.57|360
1590682500000|2020-05-28 16:15:00|1659.49|1657.99|1660.23|1658.73|1660.32|1658.82|1659.34|1657.84|0
1590682800000|2020-05-28 16:20:00|1660.25|1658.75|1660.24|1658.74|1660.3|1658.8|1659.79|1658.29|0
1590683100000|2020-05-28 16:25:00|1660.25|1658.75|1659.7|1658.2|1661.11|1659.61|1659.15|1657.65|0
1590683400000|2020-05-28 16:30:00|1659.71|1658.21|1660.2|1658.7|1660.66|1659.16|1658.81|1657.31|0
1590683700000|2020-05-28 16:35:00|1660.18|1658.68|1662|1660.5|1662.46|1660.96|1659.8|1658.3|0
1590684000000|2020-05-28 16:40:00|1661.98|1660.48|1662.25|1660.75|1662.97|1661.47|1661.98|1660.48|0
1590684300000|2020-05-28 16:45:00|1662.52|1661.02|1662.57|1661.07|1662.58|1661.08|1662.06|1660.56|0
1590684600000|2020-05-28 16:50:00|1662.71|1661.21|1662.72|1661.22|1663.17|1661.67|1662.5|1661|0
1590684900000|2020-05-28 16:55:00|1662.7|1661.2|1662.46|1660.96|1663.16|1661.66|1662.26|1660.76|0
1590685200000|2020-05-28 17:00:00|1662.26|1660.76|1663.36|1661.86|1663.39|1661.89|1662.26|1660.76|0
1590685500000|2020-05-28 17:05:00|1663.34|1661.84|1663.05|1661.55|1663.38|1661.88|1662.42|1660.92|0
1590685800000|2020-05-28 17:10:00|1663.03|1661.53|1663.01|1661.51|1663.08|1661.58|1662.47|1660.97|0
1590686100000|2020-05-28 17:15:00|1662.97|1661.47|1662.68|1661.18|1663.01|1661.51|1662.08|1660.58|0
1590686400000|2020-05-28 17:20:00|1662.7|1661.2|1662.38|1660.88|1662.77|1661.27|1661.82|1660.32|0
1590686700000|2020-05-28 17:25:00|1662.37|1660.87|1663.31|1661.81|1663.53|1662.03|1662.28|1660.78|0
1590687000000|2020-05-28 17:30:00|1663.3|1661.8|1663.3|1661.8|1663.72|1662.22|1663.23|1661.73|0
1590687300000|2020-05-28 17:35:00|1663.28|1661.78|1663.41|1661.91|1663.85|1662.35|1662.82|1661.32|0
1590687600000|2020-05-28 17:40:00|1663.62|1662.12|1663.4|1661.9|1663.84|1662.34|1662.95|1661.45|0
1590687900000|2020-05-28 17:45:00|1663.41|1661.91|1662.47|1660.97|1663.45|1661.95|1662.46|1660.96|0
1590688200000|2020-05-28 17:50:00|1662.49|1660.99|1662.4|1660.9|1662.51|1661.01|1661.03|1659.53|0
1590688500000|2020-05-28 17:55:00|1662.54|1661.04|1662.76|1661.26|1664.29|1662.79|1662.54|1661.04|0
1590688800000|2020-05-28 18:00:00|1662.83|1661.33|1662.37|1660.87|1663.38|1661.88|1662.37|1660.87|0
1590689100000|2020-05-28 18:05:00|1662.39|1660.89|1661.78|1660.28|1662.83|1661.33|1661.78|1660.28|0
1590689400000|2020-05-28 18:10:00|1661.76|1660.26|1661.8|1660.3|1662.25|1660.75|1660.87|1659.37|0
1590689700000|2020-05-28 18:15:00|1661.78|1660.28|1662.36|1660.86|1662.86|1661.36|1661.78|1660.28|0
1590690000000|2020-05-28 18:20:00|1662.35|1660.85|1661.87|1660.37|1663.28|1661.78|1661.83|1660.33|0
1590690300000|2020-05-28 18:25:00|1661.85|1660.35|1660.4|1658.9|1661.94|1660.44|1659.91|1658.41|0
1590690600000|2020-05-28 18:30:00|1660.42|1658.92|1661.33|1659.83|1661.37|1659.87|1660.38|1658.88|0
1590690900000|2020-05-28 18:35:00|1661.35|1659.85|1661.19|1659.69|1662.25|1660.75|1660.72|1659.22|0
1590691200000|2020-05-28 18:40:00|1661.21|1659.71|1659.69|1658.19|1661.24|1659.74|1659.24|1657.74|0
1590691500000|2020-05-28 18:45:00|1659.67|1658.17|1660.22|1658.72|1660.64|1659.14|1659.67|1658.17|0
1590691800000|2020-05-28 18:50:00|1660.21|1658.71|1659.34|1657.84|1660.3|1658.8|1658.84|1657.34|0
1590692100000|2020-05-28 18:55:00|1659.36|1657.86|1660.78|1659.28|1660.81|1659.31|1658.43|1656.93|0
1590692400000|2020-05-28 19:00:00|1660.76|1659.26|1661.62|1660.12|1661.79|1660.29|1660.31|1658.81|0
1590692700000|2020-05-28 19:05:00|1661.34|1659.84|1661.27|1659.77|1661.9|1660.4|1661.27|1659.77|0
1590693000000|2020-05-28 19:10:00|1661.29|1659.79|1662.46|1660.96|1662.46|1660.96|1660.72|1659.22|0
1590693300000|2020-05-28 19:15:00|1662.42|1660.92|1656.86|1655.36|1662.47|1660.97|1656.84|1655.34|0
1590693600000|2020-05-28 19:20:00|1656.88|1655.38|1657.39|1655.89|1657.63|1656.13|1655.88|1654.38|0
1590693900000|2020-05-28 19:25:00|1657.41|1655.91|1655.72|1654.22|1657.99|1656.49|1655.69|1654.19|0
1590694200000|2020-05-28 19:30:00|1655.74|1654.24|1653.92|1652.42|1656.73|1655.23|1653.29|1651.79|0
1590694500000|2020-05-28 19:35:00|1653.98|1652.48|1654.86|1653.36|1655.63|1654.13|1653.31|1651.81|0
1590694800000|2020-05-28 19:40:00|1654.84|1653.34|1653.12|1651.62|1654.84|1653.34|1652.67|1651.17|0
1590695100000|2020-05-28 19:45:00|1653.1|1651.6|1649.64|1648.14|1653.63|1652.13|1649.43|1647.93|0
1590695400000|2020-05-28 19:50:00|1649.65|1648.15|1648.39|1646.89|1649.85|1648.35|1647.5|1646|0
1590695700000|2020-05-28 19:55:00|1648.41|1646.91|1647.02|1645.52|1651.02|1649.52|1646.31|1644.81|0
1590696000000|2020-05-28 20:00:00|1647.62|1646.12|1652.45|1650.95|1652.45|1650.95|1647.62|1646.12|0
1590696300000|2020-05-28 20:05:00|1652.43|1650.93|1652.17|1650.67|1653.1|1651.6|1651.77|1650.27|0
1590696600000|2020-05-28 20:10:00|1652.2|1650.7|1653.38|1651.88|1653.76|1652.26|1651.7|1650.2|0
1590696900000|2020-05-28 20:15:00|1653.41|1651.91|1652.86|1651.36|1653.44|1651.94|1652.86|1651.36|0
1590697200000|2020-05-28 20:20:00|1652.64|1651.14|1651.45|1649.95|1652.64|1651.14|1651.45|1649.95|0
1590697500000|2020-05-28 20:25:00|1651.44|1649.94|1652.48|1650.98|1652.48|1650.98|1651.33|1649.83|0
1590697800000|2020-05-28 20:30:00|1652.39|1650.89|1651.87|1650.37|1653.14|1651.64|1651.2|1649.7|0
1590698100000|2020-05-28 20:35:00|1651.84|1650.34|1651.67|1650.17|1652.34|1650.84|1651.54|1650.04|0
1590698400000|2020-05-28 20:40:00|1651.7|1650.2|1651.68|1650.18|1652.07|1650.57|1651.41|1649.91|0
1590698700000|2020-05-28 20:45:00|1651.71|1650.21|1652.49|1650.99|1652.62|1651.12|1651.55|1650.05|0
1590699000000|2020-05-28 20:50:00|1652.51|1651.01|1653.59|1652.09|1653.85|1652.35|1652.49|1650.99|0
1590699300000|2020-05-28 20:55:00|1653.56|1652.06|1652.92|1651.42|1653.61|1652.11|1652.67|1651.17|0
1590699600000|2020-05-28 21:00:00|1652.99|1651.49|1652.92|1651.42|1653.18|1651.68|1652.92|1651.42|0
1590699900000|2020-05-28 21:05:00|1652.88|1651.38|1652.85|1651.35|1653.14|1651.64|1652.77|1651.27|0
1590700200000|2020-05-28 21:10:00|1653|1651.5|1652.93|1651.43|1653.07|1651.57|1652.89|1651.39|0
1590700500000|2020-05-28 21:15:00|1653|1651.5|1652.89|1651.39|1653.11|1651.61|1652.82|1651.32|0
1590700800000|2020-05-28 21:20:00|1652.82|1651.32|1652.89|1651.39|1652.89|1651.39|1652.78|1651.28|0
1590701100000|2020-05-28 21:25:00|1652.96|1651.46|1652.73|1651.23|1653|1651.5|1652.47|1650.97|0
1590701400000|2020-05-28 21:30:00|1652.74|1651.24|1652.55|1651.05|1652.82|1651.32|1652.4|1650.9|0
1590701700000|2020-05-28 21:35:00|1652.4|1650.9|1652.62|1651.12|1652.62|1651.12|1652.4|1650.9|0
1590702000000|2020-05-28 21:40:00|1652.81|1651.31|1652.66|1651.16|1652.85|1651.35|1652.55|1651.05|0
1590702300000|2020-05-28 21:45:00|1652.7|1651.2|1652.48|1650.98|1652.74|1651.24|1652.37|1650.87|0
1590702600000|2020-05-28 21:50:00|1652.41|1650.91|1652.22|1650.72|1652.48|1650.98|1652.22|1650.72|0
1590702900000|2020-05-28 21:55:00|1652.26|1650.76|1651.96|1650.46|1652.29|1650.79|1651.96|1650.46|0
1590703200000|2020-05-28 22:00:00|1651.85|1650.35|1651.36|1649.86|1652.78|1651.28|1650.96|1649.46|0
1590703500000|2020-05-28 22:05:00|1651.37|1649.87|1652.15|1650.65|1653.58|1652.08|1651.23|1649.73|0
1590703800000|2020-05-28 22:10:00|1652.12|1650.62|1649.58|1648.08|1652.17|1650.67|1648.71|1647.21|0
1590704100000|2020-05-28 22:15:00|1649.61|1648.11|1651.2|1649.7|1652.12|1650.62|1649.61|1648.11|0
1590704400000|2020-05-28 22:20:00|1651.22|1649.72|1651.08|1649.58|1651.61|1650.11|1650.54|1649.04|0
1590704700000|2020-05-28 22:25:00|1651.05|1649.55|1652.02|1650.52|1652.73|1651.23|1650.68|1649.18|0
1590705000000|2020-05-28 22:30:00|1652.01|1650.51|1652.15|1650.65|1653.26|1651.76|1651.97|1650.47|0
1590705300000|2020-05-28 22:35:00|1652.13|1650.63|1652.65|1651.15|1653.12|1651.62|1652.1|1650.6|0
1590705600000|2020-05-28 22:40:00|1652.66|1651.16|1652.6|1651.1|1652.87|1651.37|1651.9|1650.4|0
1590705900000|2020-05-28 22:45:00|1652.63|1651.13|1650.96|1649.46|1652.74|1651.24|1650.56|1649.06|0
1590706200000|2020-05-28 22:50:00|1650.95|1649.45|1651.1|1649.6|1651.63|1650.13|1650.56|1649.06|0
1590706500000|2020-05-28 22:55:00|1651.14|1649.64|1650.56|1649.06|1651.5|1650|1650.16|1648.66|0
1590706800000|2020-05-28 23:00:00|1650.55|1649.05|1651.23|1649.73|1651.36|1649.86|1650.43|1648.93|0
1590707100000|2020-05-28 23:05:00|1651.22|1649.72|1651.98|1650.48|1652.3|1650.8|1650.29|1648.79|0
1590707400000|2020-05-28 23:10:00|1651.97|1650.47|1651.5|1650|1652.3|1650.8|1651.23|1649.73|0
1590707700000|2020-05-28 23:15:00|1651.52|1650.02|1651.23|1649.73|1651.63|1650.13|1650.96|1649.46|0
1590708000000|2020-05-28 23:20:00|1651.24|1649.74|1650.48|1648.98|1651.45|1649.95|1650.43|1648.93|0
1590708300000|2020-05-28 23:25:00|1650.49|1648.99|1649.25|1647.75|1650.56|1649.06|1648.12|1646.62|0
1590708600000|2020-05-28 23:30:00|1649.36|1647.86|1647.98|1646.48|1650.16|1648.66|1647.85|1646.35|0
1590708900000|2020-05-28 23:35:00|1647.97|1646.47|1648.12|1646.62|1648.82|1647.32|1647.85|1646.35|0
1590709200000|2020-05-28 23:40:00|1648.13|1646.63|1646.78|1645.28|1648.6|1647.1|1646.43|1644.93|0
1590709500000|2020-05-28 23:45:00|1646.84|1645.34|1647.71|1646.21|1647.76|1646.26|1646.84|1645.34|0
1590709800000|2020-05-28 23:50:00|1647.7|1646.2|1647.89|1646.39|1647.89|1646.39|1646.69|1645.19|0
1590710100000|2020-05-28 23:55:00|1647.87|1646.37|1646.29|1644.79|1648.16|1646.66|1645.89|1644.39|0
1590710400000|2020-05-29 00:00:00|1646.31|1644.81|1647.21|1645.71|1647.49|1645.99|1645.35|1643.85|0
1590710700000|2020-05-29 00:05:00|1647.14|1645.64|1647.31|1645.81|1648.11|1646.61|1646.82|1645.32|0
1590711000000|2020-05-29 00:10:00|1647.3|1645.8|1646.27|1644.77|1648.02|1646.52|1645.72|1644.22|0
1590711300000|2020-05-29 00:15:00|1646.31|1644.81|1645.37|1643.87|1648.33|1646.83|1644.89|1643.39|0
1590711600000|2020-05-29 00:20:00|1645.38|1643.88|1647.24|1645.74|1647.31|1645.81|1645.38|1643.88|0
1590711900000|2020-05-29 00:25:00|1647.23|1645.73|1647.28|1645.78|1648.25|1646.75|1647.23|1645.73|0
1590712200000|2020-05-29 00:30:00|1647.41|1645.91|1646.74|1645.24|1648.68|1647.18|1646.72|1645.22|0
1590712500000|2020-05-29 00:35:00|1646.76|1645.26|1646.39|1644.89|1646.84|1645.34|1645.86|1644.36|0
1590712800000|2020-05-29 00:40:00|1646.4|1644.9|1645.38|1643.88|1647.33|1645.83|1645.38|1643.88|0
1590713100000|2020-05-29 00:45:00|1645.37|1643.87|1645.89|1644.39|1646.39|1644.89|1645.37|1643.87|0
1590713400000|2020-05-29 00:50:00|1645.9|1644.4|1644.61|1643.11|1645.94|1644.44|1643.59|1642.09|0
1590713700000|2020-05-29 00:55:00|1644.38|1642.88|1641.45|1639.95|1644.38|1642.88|1640.26|1638.76|0
1590714000000|2020-05-29 01:00:00|1641.52|1640.02|1641.79|1640.29|1642.32|1640.82|1640.89|1639.39|0
1590714300000|2020-05-29 01:05:00|1641.8|1640.3|1641.18|1639.68|1642.5|1641|1640.89|1639.39|0
1590714600000|2020-05-29 01:10:00|1641.16|1639.66|1640.64|1639.14|1641.62|1640.12|1640.13|1638.63|0
1590714900000|2020-05-29 01:15:00|1640.63|1639.13|1640.28|1638.78|1640.81|1639.31|1638.82|1637.32|0
1590715200000|2020-05-29 01:20:00|1640.29|1638.79|1642.23|1640.73|1642.25|1640.75|1640.26|1638.76|0
1590715500000|2020-05-29 01:25:00|1642.22|1640.72|1642.71|1641.21|1642.75|1641.25|1641.73|1640.23|0
1590715800000|2020-05-29 01:30:00|1642.73|1641.23|1642.78|1641.28|1643.31|1641.81|1641.8|1640.3|0
1590716100000|2020-05-29 01:35:00|1642.8|1641.3|1643.28|1641.78|1643.34|1641.84|1642.32|1640.82|0
1590716400000|2020-05-29 01:40:00|1643.29|1641.79|1642.32|1640.82|1644.15|1642.65|1642.28|1640.78|0
1590716700000|2020-05-29 01:45:00|1642.45|1640.95|1645.16|1643.66|1646.05|1644.55|1642.45|1640.95|0
1590717000000|2020-05-29 01:50:00|1645.17|1643.67|1645.6|1644.1|1646.09|1644.59|1644.94|1643.44|0
1590717300000|2020-05-29 01:55:00|1645.59|1644.09|1645.59|1644.09|1646.29|1644.79|1645.14|1643.64|0
1590717600000|2020-05-29 02:00:00|1645.6|1644.1|1646.02|1644.52|1647|1645.5|1645.56|1644.06|0
1590717900000|2020-05-29 02:05:00|1646.01|1644.51|1645.37|1643.87|1646.02|1644.52|1644.44|1642.94|0
1590718200000|2020-05-29 02:10:00|1645.38|1643.88|1644.89|1643.39|1645.81|1644.31|1644.66|1643.16|0
1590718500000|2020-05-29 02:15:00|1644.88|1643.38|1645.43|1643.93|1646.14|1644.64|1643.5|1642|0
1590718800000|2020-05-29 02:20:00|1645.45|1643.95|1644.99|1643.49|1645.93|1644.43|1644.97|1643.47|0
1590719100000|2020-05-29 02:25:00|1645|1643.5|1645.96|1644.46|1646.2|1644.7|1644.99|1643.49|0
1590719400000|2020-05-29 02:30:00|1645.97|1644.47|1647.44|1645.94|1648.6|1647.1|1645.96|1644.46|0
1590719700000|2020-05-29 02:35:00|1647.43|1645.93|1647.89|1646.39|1648.35|1646.85|1647.21|1645.71|0
1590720000000|2020-05-29 02:40:00|1647.88|1646.38|1647.43|1645.93|1648.73|1647.23|1646.95|1645.45|0
1590720300000|2020-05-29 02:45:00|1647.41|1645.91|1647.84|1646.34|1647.86|1646.36|1646.28|1644.78|0
1590720600000|2020-05-29 02:50:00|1647.86|1646.36|1647.41|1645.91|1648.1|1646.6|1646.51|1645.01|0
1590720900000|2020-05-29 02:55:00|1647.42|1645.92|1647.43|1645.93|1647.91|1646.41|1646.52|1645.02|0
1590721200000|2020-05-29 03:00:00|1647.44|1645.94|1645.99|1644.49|1647.89|1646.39|1645.98|1644.48|0
1590721500000|2020-05-29 03:05:00|1645.97|1644.47|1644.66|1643.16|1645.98|1644.48|1644.64|1643.14|0
1590721800000|2020-05-29 03:10:00|1644.65|1643.15|1645.14|1643.64|1645.64|1644.14|1644.21|1642.71|0
1590722100000|2020-05-29 03:15:00|1645.13|1643.63|1644.23|1642.73|1645.14|1643.64|1643.8|1642.3|0
1590722400000|2020-05-29 03:20:00|1644.22|1642.72|1646.13|1644.63|1646.13|1644.63|1644.21|1642.71|0
1590722700000|2020-05-29 03:25:00|1646.12|1644.62|1645.17|1643.67|1646.13|1644.63|1645.16|1643.66|0
1590723000000|2020-05-29 03:30:00|1645.19|1643.69|1645.88|1644.38|1646.13|1644.63|1644.68|1643.18|0
1590723300000|2020-05-29 03:35:00|1645.89|1644.39|1644.52|1643.02|1646.1|1644.6|1644.3|1642.8|0
1590723600000|2020-05-29 03:40:00|1644.59|1643.09|1644.3|1642.8|1644.78|1643.28|1644.07|1642.57|0
1590723900000|2020-05-29 03:45:00|1644.29|1642.79|1643.82|1642.32|1644.3|1642.8|1642.93|1641.43|0
1590724200000|2020-05-29 03:50:00|1643.83|1642.33|1643.41|1641.91|1644.28|1642.78|1642.94|1641.44|0
1590724500000|2020-05-29 03:55:00|1643.42|1641.92|1643.57|1642.07|1643.81|1642.31|1642.37|1640.87|0
1590724800000|2020-05-29 04:00:00|1643.64|1642.14|1644.33|1642.83|1644.77|1643.27|1643.45|1641.95|0
1590725100000|2020-05-29 04:05:00|1644.35|1642.85|1643.95|1642.45|1644.86|1643.36|1643.87|1642.37|0
1590725400000|2020-05-29 04:10:00|1643.94|1642.44|1643.72|1642.22|1644.38|1642.88|1643.28|1641.78|0
1590725700000|2020-05-29 04:15:00|1643.71|1642.21|1642.57|1641.07|1643.95|1642.45|1642.03|1640.53|0
1590726000000|2020-05-29 04:20:00|1642.5|1641|1643.06|1641.56|1643.08|1641.58|1642.12|1640.62|0
1590726300000|2020-05-29 04:25:00|1643.07|1641.57|1641.55|1640.05|1643.48|1641.98|1641.55|1640.05|0
1590726600000|2020-05-29 04:30:00|1641.54|1640.04|1642.57|1641.07|1643.03|1641.53|1640.86|1639.36|0
1590726900000|2020-05-29 04:35:00|1642.58|1641.08|1643.51|1642.01|1643.54|1642.04|1642.1|1640.6|0
1590727200000|2020-05-29 04:40:00|1643.52|1642.02|1643.97|1642.47|1643.97|1642.47|1643.08|1641.58|0
1590727500000|2020-05-29 04:45:00|1643.99|1642.49|1644.69|1643.19|1644.91|1643.41|1643.53|1642.03|0
1590727800000|2020-05-29 04:50:00|1644.68|1643.18|1645.88|1644.38|1646.35|1644.85|1644.67|1643.17|0
1590728100000|2020-05-29 04:55:00|1645.9|1644.4|1646.69|1645.19|1646.84|1645.34|1645.88|1644.38|0
1590728400000|2020-05-29 05:00:00|1646.83|1645.33|1646.64|1645.14|1647.54|1646.04|1646.2|1644.7|0
1590728700000|2020-05-29 05:05:00|1646.65|1645.15|1648.4|1646.9|1648.4|1646.9|1646.64|1645.14|0
1590729000000|2020-05-29 05:10:00|1648.41|1646.91|1648.45|1646.95|1649.34|1647.84|1648.4|1646.9|0
1590729300000|2020-05-29 05:15:00|1648.46|1646.96|1647.18|1645.68|1648.89|1647.39|1646.76|1645.26|0
1590729600000|2020-05-29 05:20:00|1647.2|1645.7|1647.66|1646.16|1647.7|1646.2|1646.75|1645.25|0
1590729900000|2020-05-29 05:25:00|1647.65|1646.15|1646.7|1645.2|1647.65|1646.15|1646.26|1644.76|0
1590730200000|2020-05-29 05:30:00|1646.71|1645.21|1649.06|1647.56|1649.08|1647.58|1646.21|1644.71|0
1590730500000|2020-05-29 05:35:00|1649.07|1647.57|1649.48|1647.98|1649.94|1648.44|1648.58|1647.08|0
1590730800000|2020-05-29 05:40:00|1649.49|1647.99|1648.13|1646.63|1649.49|1647.99|1648.11|1646.61|0
1590731100000|2020-05-29 05:45:00|1648.11|1646.61|1648.9|1647.4|1649.41|1647.91|1647.15|1645.65|0
1590731400000|2020-05-29 05:50:00|1648.92|1647.42|1648.79|1647.29|1649.83|1648.33|1648.76|1647.26|0
1590731700000|2020-05-29 05:55:00|1648.78|1647.28|1647.33|1645.83|1649.26|1647.76|1647.33|1645.83|0
1590732000000|2020-05-29 06:00:00|1647.35|1645.85|1650.55|1649.05|1650.59|1649.09|1646.89|1645.39|0
1590732300000|2020-05-29 06:05:00|1650.57|1649.07|1646.57|1645.07|1650.98|1649.48|1645.9|1644.4|0
1590732600000|2020-05-29 06:10:00|1646.55|1645.05|1647.05|1645.55|1647.48|1645.98|1646.12|1644.62|0
1590732900000|2020-05-29 06:15:00|1647.06|1645.56|1646.59|1645.09|1647.54|1646.04|1646.18|1644.68|0
1590733200000|2020-05-29 06:20:00|1646.6|1645.1|1645.73|1644.23|1647.09|1645.59|1645.2|1643.7|0
1590733500000|2020-05-29 06:25:00|1645.6|1644.1|1646.63|1645.13|1647.09|1645.59|1645.28|1643.78|0
1590733800000|2020-05-29 06:30:00|1646.62|1645.12|1645.45|1644.05|1649.33|1647.93|1645.45|1644.05|124
1590734100000|2020-05-29 06:35:00|1645.58|1644.18|1645.58|1644.18|1646.58|1645.18|1644.08|1642.68|130
1590734400000|2020-05-29 06:40:00|1645.45|1644.05|1645.33|1643.93|1645.7|1644.3|1645.08|1643.68|19
1590734700000|2020-05-29 06:45:00|1645.58|1644.18|1645.2|1643.8|1645.58|1644.18|1644.08|1642.68|39
1590735000000|2020-05-29 06:50:00|1645.08|1643.68|1645.83|1644.43|1646.2|1644.8|1645.08|1643.68|20
1590735300000|2020-05-29 06:55:00|1645.91|1644.41|1645.99|1644.49|1646.42|1644.92|1645.5|1644|0
1590735600000|2020-05-29 07:00:00|1646|1644.5|1641|1640.5|1646.38|1645.88|1639.88|1639.38|6265
1590735900000|2020-05-29 07:05:00|1640.88|1640.38|1639.88|1639.38|1640.88|1640.38|1637.63|1637.13|4686
1590736200000|2020-05-29 07:10:00|1639.75|1639.25|1639.63|1639.13|1640.13|1639.63|1636.13|1635.63|3160
1590736500000|2020-05-29 07:15:00|1639.5|1639|1643.38|1642.88|1645.5|1645|1638.63|1638.13|3554
1590736800000|2020-05-29 07:20:00|1643.5|1643|1646.13|1645.63|1647.13|1646.63|1643|1642.5|1747
1590737100000|2020-05-29 07:25:00|1646.25|1645.75|1645.5|1645|1647.13|1646.63|1642.75|1642.25|1407
1590737400000|2020-05-29 07:30:00|1645.38|1644.88|1643.88|1643.38|1646.63|1646.13|1642.75|1642.25|1247
1590737700000|2020-05-29 07:35:00|1643.75|1643.25|1639.75|1639.25|1644.13|1643.63|1639.38|1638.88|1433
1590738000000|2020-05-29 07:40:00|1639.63|1639.13|1639.5|1639|1639.63|1639.13|1637|1636.5|1933
1590738300000|2020-05-29 07:45:00|1639.38|1638.88|1637.63|1637.13|1641.13|1640.63|1637.13|1636.63|927
1590738600000|2020-05-29 07:50:00|1637.88|1637.38|1636.63|1636.13|1637.88|1637.38|1634.63|1634.13|1114
1590738900000|2020-05-29 07:55:00|1636.75|1636.25|1637.63|1637.13|1637.88|1637.38|1635.25|1634.75|620
1590739200000|2020-05-29 08:00:00|1637.38|1636.88|1634.69|1634.19|1637.88|1637.38|1634.11|1633.61|631
1590739500000|2020-05-29 08:05:00|1634.56|1634.06|1635.69|1635.19|1636.19|1635.69|1633.69|1633.19|899
1590739800000|2020-05-29 08:10:00|1635.56|1635.06|1636.31|1635.81|1637.06|1636.56|1635.44|1634.94|568
1590740100000|2020-05-29 08:15:00|1636.19|1635.69|1638.56|1638.06|1638.81|1638.31|1636.06|1635.56|525
1590740400000|2020-05-29 08:20:00|1638.44|1637.94|1638.19|1637.69|1640.44|1639.94|1637.44|1636.94|1195
1590740700000|2020-05-29 08:25:00|1638.06|1637.56|1636.94|1636.44|1638.19|1637.69|1636.44|1635.94|253
1590741000000|2020-05-29 08:30:00|1636.81|1636.31|1638.19|1637.69|1638.44|1637.94|1635.94|1635.44|403
1590741300000|2020-05-29 08:35:00|1638.06|1637.56|1639.81|1639.31|1640.44|1639.94|1637.56|1637.06|383
1590741600000|2020-05-29 08:40:00|1639.69|1639.19|1640.44|1639.94|1640.44|1639.94|1639.19|1638.69|397
1590741900000|2020-05-29 08:45:00|1640.31|1639.81|1637.69|1637.19|1640.44|1639.94|1637.44|1636.94|594
1590742200000|2020-05-29 08:50:00|1637.81|1637.31|1637.19|1636.69|1638.69|1638.19|1637.19|1636.69|362
1590742500000|2020-05-29 08:55:00|1637.31|1636.81|1638.19|1637.69|1638.81|1638.31|1637.06|1636.56|329
1590742800000|2020-05-29 09:00:00|1638.31|1637.81|1636.44|1635.94|1638.69|1638.19|1636.19|1635.69|394
1590743100000|2020-05-29 09:05:00|1636.19|1635.69|1637.44|1636.94|1637.44|1636.94|1635.44|1634.94|456
1590743400000|2020-05-29 09:10:00|1637.56|1637.06|1637.31|1636.81|1637.94|1637.44|1637.19|1636.69|402
1590743700000|2020-05-29 09:15:00|1637.19|1636.69|1638.44|1637.94|1638.69|1638.19|1636.81|1636.31|412
1590744000000|2020-05-29 09:20:00|1638.31|1637.81|1639.94|1639.44|1640.19|1639.69|1638.19|1637.69|440
1590744300000|2020-05-29 09:25:00|1640.06|1639.56|1639.19|1638.69|1640.44|1639.94|1639.06|1638.56|435
1590744600000|2020-05-29 09:30:00|1639.06|1638.56|1638.69|1638.19|1639.44|1638.94|1638.44|1637.94|531
1590744900000|2020-05-29 09:35:00|1638.56|1638.06|1638.69|1638.19|1638.69|1638.19|1637.69|1637.19|499
1590745200000|2020-05-29 09:40:00|1638.81|1638.31|1638.69|1638.19|1639.19|1638.69|1637.69|1637.19|464
1590745500000|2020-05-29 09:45:00|1638.94|1638.44|1638.81|1638.31|1639.31|1638.81|1638.44|1637.94|310
1590745800000|2020-05-29 09:50:00|1638.69|1638.19|1641.19|1640.69|1641.69|1641.19|1638.44|1637.94|1023
1590746100000|2020-05-29 09:55:00|1641.31|1640.81|1641.31|1640.81|1641.81|1641.31|1640.69|1640.19|771
1590746400000|2020-05-29 10:00:00|1641.44|1640.94|1642.19|1641.69|1642.94|1642.44|1640.94|1640.44|973
1590746700000|2020-05-29 10:05:00|1642.06|1641.56|1644.69|1644.19|1644.94|1644.44|1641.19|1640.69|1165
1590747000000|2020-05-29 10:10:00|1644.56|1644.06|1642.44|1641.94|1644.69|1644.19|1642.06|1641.56|651
1590747300000|2020-05-29 10:15:00|1642.31|1641.81|1642.94|1642.44|1643.06|1642.56|1641.94|1641.44|515
1590747600000|2020-05-29 10:20:00|1643.06|1642.56|1639.69|1639.19|1643.19|1642.69|1639.69|1639.19|986
1590747900000|2020-05-29 10:25:00|1639.81|1639.31|1639.56|1639.06|1640.31|1639.81|1639.19|1638.69|392
1590748200000|2020-05-29 10:30:00|1639.44|1638.94|1638.94|1638.44|1640.69|1640.19|1638.94|1638.44|275
1590748500000|2020-05-29 10:35:00|1638.81|1638.31|1640.44|1639.94|1640.94|1640.44|1638.44|1637.94|562
1590748800000|2020-05-29 10:40:00|1640.56|1640.06|1640.19|1639.69|1641.19|1640.69|1639.69|1639.19|459
1590749100000|2020-05-29 10:45:00|1640.44|1639.94|1639.94|1639.44|1640.69|1640.19|1639.56|1639.06|289
1590749400000|2020-05-29 10:50:00|1639.81|1639.31|1639.69|1639.19|1640.94|1640.44|1639.06|1638.56|467
1590749700000|2020-05-29 10:55:00|1639.81|1639.31|1640.44|1639.94|1640.69|1640.19|1638.94|1638.44|273
1590750000000|2020-05-29 11:00:00|1640.19|1639.69|1639.44|1638.94|1640.94|1640.44|1638.94|1638.44|431
1590750300000|2020-05-29 11:05:00|1639.31|1638.81|1637.19|1636.69|1639.31|1638.81|1637.19|1636.69|436
1590750600000|2020-05-29 11:10:00|1637.06|1636.56|1637.44|1636.94|1637.81|1637.31|1635.19|1634.69|869
1590750900000|2020-05-29 11:15:00|1637.31|1636.81|1639.19|1638.69|1639.19|1638.69|1636.69|1636.19|467
1590751200000|2020-05-29 11:20:00|1639.31|1638.81|1637.69|1637.19|1639.94|1639.44|1637.44|1636.94|550
1590751500000|2020-05-29 11:25:00|1637.94|1637.44|1640.06|1639.56|1640.56|1640.06|1637.69|1637.19|564
1590751800000|2020-05-29 11:30:00|1639.94|1639.44|1638.19|1637.69|1639.94|1639.44|1637.94|1637.44|276
1590752100000|2020-05-29 11:35:00|1637.94|1637.44|1637.94|1637.44|1638.44|1637.94|1637.81|1637.31|356
1590752400000|2020-05-29 11:40:00|1638.11|1637.61|1637.86|1637.36|1638.61|1638.11|1637.23|1636.73|291
1590752700000|2020-05-29 11:45:00|1637.61|1637.11|1640.48|1639.98|1640.86|1640.36|1637.36|1636.86|723
1590753000000|2020-05-29 11:50:00|1640.36|1639.86|1638.36|1637.86|1640.36|1639.86|1638.11|1637.61|541
1590753300000|2020-05-29 11:55:00|1638.23|1637.73|1637.86|1637.36|1638.98|1638.48|1637.61|1637.11|495
1590753600000|2020-05-29 12:00:00|1637.61|1637.11|1638.61|1638.11|1638.61|1638.11|1636.86|1636.36|391
1590753900000|2020-05-29 12:05:00|1638.36|1637.86|1640.61|1640.11|1640.98|1640.48|1638.23|1637.73|824
1590754200000|2020-05-29 12:10:00|1640.86|1640.36|1641.61|1641.11|1641.86|1641.36|1640.61|1640.11|1087
1590754500000|2020-05-29 12:15:00|1641.73|1641.23|1641.11|1640.61|1642.11|1641.61|1640.11|1639.61|561
1590754800000|2020-05-29 12:20:00|1640.86|1640.36|1640.61|1640.11|1642.86|1642.36|1640.36|1639.86|785
1590755100000|2020-05-29 12:25:00|1640.73|1640.23|1641.48|1640.98|1641.61|1641.11|1640.36|1639.86|609
1590755400000|2020-05-29 12:30:00|1641.36|1640.86|1639.11|1638.61|1642.11|1641.61|1638.11|1637.61|680
1590755700000|2020-05-29 12:35:00|1638.86|1638.36|1639.61|1639.11|1640.36|1639.86|1638.61|1638.11|450
1590756000000|2020-05-29 12:40:00|1639.48|1638.98|1639.61|1639.11|1640.11|1639.61|1639.11|1638.61|425
1590756300000|2020-05-29 12:45:00|1639.36|1638.86|1639.73|1639.23|1640.11|1639.61|1638.36|1637.86|535
1590756600000|2020-05-29 12:50:00|1639.86|1639.36|1642.73|1642.23|1643.11|1642.61|1639.61|1639.11|937
1590756900000|2020-05-29 12:55:00|1642.86|1642.36|1640.36|1639.86|1642.86|1642.36|1639.61|1639.11|369
1590757200000|2020-05-29 13:00:00|1640.23|1639.73|1639.61|1639.11|1641.23|1640.73|1639.61|1639.11|553
1590757500000|2020-05-29 13:05:00|1639.48|1638.98|1639.61|1639.11|1640.11|1639.61|1638.73|1638.23|511
1590757800000|2020-05-29 13:10:00|1639.36|1638.86|1640.36|1639.86|1640.48|1639.98|1639.36|1638.86|574
1590758100000|2020-05-29 13:15:00|1640.48|1639.98|1640.36|1639.86|1640.86|1640.36|1639.86|1639.36|600
1590758400000|2020-05-29 13:20:00|1640.23|1639.73|1638.86|1638.36|1640.86|1640.36|1638.86|1638.36|839
1590758700000|2020-05-29 13:25:00|1638.98|1638.48|1638.61|1638.11|1640.11|1639.61|1638.48|1637.98|1226
1590759000000|2020-05-29 13:30:00|1638.36|1637.86|1638.86|1638.36|1639.61|1639.11|1637.48|1636.98|1762
1590759300000|2020-05-29 13:35:00|1638.73|1638.23|1639.36|1638.86|1640.11|1639.61|1637.11|1636.61|1195
1590759600000|2020-05-29 13:40:00|1639.48|1638.98|1639.11|1638.61|1640.36|1639.86|1638.11|1637.61|1276
1590759900000|2020-05-29 13:45:00|1638.98|1638.48|1639.36|1638.86|1641.11|1640.61|1638.61|1638.11|1169
1590760200000|2020-05-29 13:50:00|1639.23|1638.73|1638.48|1637.98|1640.11|1639.61|1638.48|1637.98|1151
1590760500000|2020-05-29 13:55:00|1638.36|1637.86|1637.48|1636.98|1638.86|1638.36|1635.86|1635.36|1127
1590760800000|2020-05-29 14:00:00|1638.11|1637.61|1636.86|1636.36|1638.61|1638.11|1636.11|1635.61|1422
1590761100000|2020-05-29 14:05:00|1636.98|1636.48|1633.86|1633.36|1638.11|1637.61|1633.48|1632.98|1305
1590761400000|2020-05-29 14:10:00|1633.95|1633.45|1633.95|1633.45|1634.7|1634.2|1633.2|1632.7|1128
1590761700000|2020-05-29 14:15:00|1634.07|1633.57|1633.82|1633.32|1634.2|1633.7|1632.95|1632.45|1126
1590762000000|2020-05-29 14:20:00|1633.95|1633.45|1633.82|1633.32|1634.7|1634.2|1631.82|1631.32|1251
1590762300000|2020-05-29 14:25:00|1633.95|1633.45|1631.7|1631.2|1634.2|1633.7|1630.7|1630.2|1702
1590762600000|2020-05-29 14:30:00|1631.82|1631.32|1633.45|1632.95|1634.7|1634.2|1631.7|1631.2|1526
1590762900000|2020-05-29 14:35:00|1633.32|1632.82|1632.32|1631.82|1633.95|1633.45|1631.45|1630.95|1182
1590763200000|2020-05-29 14:40:00|1632.2|1631.7|1631.7|1631.2|1633.2|1632.7|1631.07|1630.57|2177
1590763500000|2020-05-29 14:45:00|1631.82|1631.32|1629.95|1629.45|1632.45|1631.95|1629.57|1629.07|1189
1590763800000|2020-05-29 14:50:00|1630.07|1629.57|1627.45|1626.95|1630.7|1630.2|1627.45|1626.95|1196
1590764100000|2020-05-29 14:55:00|1627.32|1626.82|1626.82|1626.32|1628.7|1628.2|1625.57|1625.07|1472
1590764400000|2020-05-29 15:00:00|1626.7|1626.2|1626.45|1625.95|1628.82|1628.32|1625.7|1625.2|1671
1590764700000|2020-05-29 15:05:00|1626.2|1625.7|1626.2|1625.7|1627.95|1627.45|1625.45|1624.95|1742
1590765000000|2020-05-29 15:10:00|1626.07|1625.57|1629.32|1628.82|1629.7|1629.2|1626.07|1625.57|2181
1590765300000|2020-05-29 15:15:00|1629.45|1628.95|1630.2|1629.7|1632.95|1632.45|1629.2|1628.7|5478
1590765600000|2020-05-29 15:20:00|1629.95|1629.45|1630.42|1628.92|1631.57|1631.07|1627.7|1627.2|6262
1590765900000|2020-05-29 15:25:00|1630.43|1628.93|1628.68|1627.18|1632.19|1630.69|1628.68|1627.18|3695
1590766200000|2020-05-29 15:30:00|1628.69|1627.19|1634.15|1632.75|1634.77|1633.37|1627.72|1626.22|2258
1590766500000|2020-05-29 15:35:00|1633.9|1632.5|1638.9|1637.5|1640.15|1638.75|1633.27|1631.87|392
1590766800000|2020-05-29 15:40:00|1639.02|1637.62|1635.52|1634.12|1639.4|1638|1635.52|1634.12|101
1590767100000|2020-05-29 15:45:00|1635.4|1634|1635.15|1633.75|1637.27|1635.87|1633.4|1632|139
1590767400000|2020-05-29 15:50:00|1635.02|1633.62|1635.15|1633.75|1636.15|1634.75|1634.65|1633.25|34
1590767700000|2020-05-29 15:55:00|1635.02|1633.62|1635.7|1634.2|1636.02|1634.62|1634.77|1633.37|87
1590768000000|2020-05-29 16:00:00|1635.71|1634.21|1636.99|1635.49|1637.51|1636.01|1635.68|1634.18|0
1590768300000|2020-05-29 16:05:00|1637.01|1635.51|1635.45|1633.95|1637.02|1635.52|1635.42|1633.92|0
1590768600000|2020-05-29 16:10:00|1635.46|1633.96|1635.34|1633.84|1636.4|1634.9|1635.34|1633.84|529
1590768900000|2020-05-29 16:15:00|1635.32|1633.82|1631.98|1630.48|1635.36|1633.86|1631.94|1630.44|0
1590769200000|2020-05-29 16:20:00|1631.97|1630.47|1632.85|1631.35|1632.92|1631.42|1631.48|1629.98|0
1590769500000|2020-05-29 16:25:00|1632.83|1631.33|1635.45|1633.95|1635.48|1633.98|1632.37|1630.87|0
1590769800000|2020-05-29 16:30:00|1635.43|1633.93|1634.02|1632.52|1635.45|1633.95|1633.68|1632.18|0
1590770100000|2020-05-29 16:35:00|1634.04|1632.54|1635.15|1633.65|1635.56|1634.06|1633.54|1632.04|0
1590770400000|2020-05-29 16:40:00|1635.13|1633.63|1634.12|1632.62|1635.54|1634.04|1633.63|1632.13|0
1590770700000|2020-05-29 16:45:00|1634.09|1632.59|1632.69|1631.19|1634.12|1632.62|1632.69|1631.19|0
1590771000000|2020-05-29 16:50:00|1632.67|1631.17|1629.57|1628.07|1633.15|1631.65|1626.96|1625.46|0
1590771300000|2020-05-29 16:55:00|1629.98|1628.48|1637.55|1636.05|1640.03|1638.53|1629.01|1627.51|0
1590771600000|2020-05-29 17:00:00|1637.57|1636.07|1634.46|1632.96|1638.1|1636.6|1634.41|1632.91|0
1590771900000|2020-05-29 17:05:00|1634.47|1632.97|1635.01|1633.51|1636|1634.5|1633.96|1632.46|0
1590772200000|2020-05-29 17:10:00|1634.99|1633.49|1635.57|1634.07|1636.55|1635.05|1634.54|1633.04|0
1590772500000|2020-05-29 17:15:00|1635.59|1634.09|1635.17|1633.67|1636.56|1635.06|1634.26|1632.76|0
1590772800000|2020-05-29 17:20:00|1635.18|1633.68|1635.53|1634.03|1636.5|1635|1634.24|1632.74|0
1590773100000|2020-05-29 17:25:00|1635.55|1634.05|1635.5|1634|1635.63|1634.13|1635.03|1633.53|0
1590773400000|2020-05-29 17:30:00|1635.53|1634.03|1635.48|1633.98|1636.44|1634.94|1635.06|1633.56|0
1590773700000|2020-05-29 17:35:00|1635.49|1633.99|1633.6|1632.1|1635.5|1634|1633.57|1632.07|0
1590774000000|2020-05-29 17:40:00|1633.58|1632.08|1632.71|1631.21|1634.11|1632.61|1632.27|1630.77|0
1590774300000|2020-05-29 17:45:00|1632.7|1631.2|1633.09|1631.59|1633.59|1632.09|1632.16|1630.66|0
1590774600000|2020-05-29 17:50:00|1633.11|1631.61|1633.58|1632.08|1633.65|1632.15|1632.57|1631.07|0
1590774900000|2020-05-29 17:55:00|1633.59|1632.09|1633.25|1631.75|1634.12|1632.62|1633.14|1631.64|0
1590775200000|2020-05-29 18:00:00|1633.26|1631.76|1632.8|1631.3|1634.31|1632.81|1632.74|1631.24|0
1590775500000|2020-05-29 18:05:00|1632.87|1631.37|1638.12|1636.62|1638.5|1637|1632.71|1631.21|0
1590775800000|2020-05-29 18:10:00|1638.14|1636.64|1636.15|1634.65|1639.16|1637.66|1636.13|1634.63|0
1590776100000|2020-05-29 18:15:00|1636.16|1634.66|1638.54|1637.04|1638.58|1637.08|1635.7|1634.2|0
1590776400000|2020-05-29 18:20:00|1638.56|1637.06|1638.15|1636.65|1639.07|1637.57|1637.11|1635.61|0
1590776700000|2020-05-29 18:25:00|1638.16|1636.66|1639.31|1637.81|1639.81|1638.31|1638.11|1636.61|0
1590777000000|2020-05-29 18:30:00|1639.3|1637.8|1639.27|1637.77|1639.96|1638.46|1638.3|1636.8|0
1590777300000|2020-05-29 18:35:00|1639.25|1637.75|1637.81|1636.31|1639.76|1638.26|1637.76|1636.26|0
1590777600000|2020-05-29 18:40:00|1637.79|1636.29|1637.27|1635.77|1638.8|1637.3|1637.24|1635.74|0
1590777900000|2020-05-29 18:45:00|1637.34|1635.84|1635.62|1634.12|1638.44|1636.94|1635.18|1633.68|0
1590778200000|2020-05-29 18:50:00|1635.64|1634.14|1633.59|1632.09|1635.66|1634.16|1628.86|1627.36|0
1590778500000|2020-05-29 18:55:00|1633.58|1632.08|1643.11|1641.61|1643.29|1641.79|1632.09|1630.59|0
1590778800000|2020-05-29 19:00:00|1643.24|1641.74|1646.62|1645.12|1646.92|1645.42|1643.24|1641.74|0
1590779100000|2020-05-29 19:05:00|1646.68|1645.18|1644.96|1643.46|1646.82|1645.32|1643.52|1642.02|0
1590779400000|2020-05-29 19:10:00|1644.94|1643.44|1643.7|1642.2|1646.65|1645.15|1643.19|1641.69|0
1590779700000|2020-05-29 19:15:00|1643.68|1642.18|1643.8|1642.3|1644.26|1642.76|1642.16|1640.66|0
1590780000000|2020-05-29 19:20:00|1643.81|1642.31|1646.59|1645.09|1647.04|1645.54|1643.78|1642.28|0
1590780300000|2020-05-29 19:25:00|1646.58|1645.08|1643.58|1642.08|1646.58|1645.08|1642.61|1641.11|0
1590780600000|2020-05-29 19:30:00|1643.55|1642.05|1643.51|1642.01|1645.33|1643.83|1642.32|1640.82|0
1590780900000|2020-05-29 19:35:00|1643.53|1642.03|1644.5|1643|1644.98|1643.48|1642.73|1641.23|0
1590781200000|2020-05-29 19:40:00|1644.52|1643.02|1644.93|1643.43|1645.42|1643.92|1643.49|1641.99|0
1590781500000|2020-05-29 19:45:00|1644.94|1643.44|1643.35|1641.85|1645.42|1643.92|1642.46|1640.96|0
1590781800000|2020-05-29 19:50:00|1643.41|1641.91|1647.24|1645.74|1647.74|1646.24|1643.41|1641.91|0
1590782100000|2020-05-29 19:55:00|1647.21|1645.71|1645.47|1643.97|1648.04|1646.54|1644.46|1642.96|0
1590782400000|2020-05-29 20:00:00|1645.44|1643.94|1648.94|1647.44|1650.34|1648.84|1643.02|1641.52|0
1590782700000|2020-05-29 20:05:00|1648.92|1647.42|1651.1|1649.6|1651.12|1649.62|1648.4|1646.9|0
1590783000000|2020-05-29 20:10:00|1651.12|1649.62|1651.89|1650.39|1652.31|1650.81|1650.25|1648.75|0
1590783300000|2020-05-29 20:15:00|1651.85|1650.35|1651.53|1650.03|1651.85|1650.35|1651.38|1649.88|0
1590783600000|2020-05-29 20:20:00|1651.49|1649.99|1651.12|1649.62|1651.56|1650.06|1651.01|1649.51|0
1590783900000|2020-05-29 20:25:00|1651.09|1649.59|1650.97|1649.47|1651.09|1649.59|1650.78|1649.28|0
1590784200000|2020-05-29 20:30:00|1650.85|1649.35|1652.74|1651.24|1653|1651.5|1649.93|1648.43|0
1590784500000|2020-05-29 20:35:00|1652.76|1651.26|1653.25|1651.75|1653.4|1651.9|1652.07|1650.57|0
1590784800000|2020-05-29 20:40:00|1653.27|1651.77|1652.85|1651.35|1653.78|1652.28|1652.72|1651.22|0
1590785100000|2020-05-29 20:45:00|1652.83|1651.33|1652.99|1651.49|1653.65|1652.15|1652.19|1650.69|0
1590785400000|2020-05-29 20:50:00|1653.02|1651.52|1652.45|1650.95|1653.26|1651.76|1652.45|1650.95|0
1590785700000|2020-05-29 20:55:00|1652.47|1650.97|1653.45|1651.95|1653.57|1652.07|1652.45|1650.95|0
1590962400000|2020-05-31 22:00:00|1635.46|1633.96|1630.37|1628.87|1638.5|1637|1630.05|1628.55|0
1590962700000|2020-05-31 22:05:00|1630.35|1628.85|1631.66|1630.16|1634.86|1633.36|1630.15|1628.65|0
1590963000000|2020-05-31 22:10:00|1631.68|1630.18|1633.06|1631.56|1634.74|1633.24|1631.52|1630.02|0
1590963300000|2020-05-31 22:15:00|1633.02|1631.52|1629.73|1628.23|1633.06|1631.56|1628.34|1626.84|0
1590963600000|2020-05-31 22:20:00|1629.75|1628.25|1631.41|1629.91|1631.41|1629.91|1629.06|1627.56|0
1590963900000|2020-05-31 22:25:00|1631.53|1630.03|1633.41|1631.91|1633.41|1631.91|1631.28|1629.78|0
1590964200000|2020-05-31 22:30:00|1633.43|1631.93|1633.01|1631.51|1633.68|1632.18|1632.48|1630.98|0
1590964500000|2020-05-31 22:35:00|1632.99|1631.49|1633.68|1632.18|1634.88|1633.38|1632.61|1631.11|0
1590964800000|2020-05-31 22:40:00|1633.7|1632.2|1632.37|1630.87|1633.81|1632.31|1632.23|1630.73|0
1590965100000|2020-05-31 22:45:00|1632.34|1630.84|1632.87|1631.37|1633.7|1632.2|1631.4|1629.9|0
1590965400000|2020-05-31 22:50:00|1632.88|1631.38|1633.67|1632.17|1634.69|1633.19|1632.34|1630.84|0
1590965700000|2020-05-31 22:55:00|1633.66|1632.16|1633.96|1632.46|1634.22|1632.72|1632.76|1631.26|0
1590966000000|2020-05-31 23:00:00|1633.94|1632.44|1633.29|1631.79|1633.96|1632.46|1633.21|1631.71|0
1590966300000|2020-05-31 23:05:00|1633.31|1631.81|1632.34|1630.84|1633.54|1632.04|1632.09|1630.59|0
1590966600000|2020-05-31 23:10:00|1632.36|1630.86|1632.6|1631.1|1633.67|1632.17|1632.07|1630.57|0
1590966900000|2020-05-31 23:15:00|1632.63|1631.13|1632.07|1630.57|1632.74|1631.24|1631.14|1629.64|0
1590967200000|2020-05-31 23:20:00|1632.09|1630.59|1633.51|1632.01|1633.68|1632.18|1632.09|1630.59|0
1590967500000|2020-05-31 23:25:00|1633.54|1632.04|1634.07|1632.57|1634.3|1632.8|1632.83|1631.33|0
1590967800000|2020-05-31 23:30:00|1634.09|1632.59|1633.27|1631.77|1634.52|1633.02|1632.46|1630.96|0
1590968100000|2020-05-31 23:35:00|1633.28|1631.78|1633.53|1632.03|1633.53|1632.03|1632.86|1631.36|0
1590968400000|2020-05-31 23:40:00|1633.51|1632.01|1635.14|1633.64|1635.27|1633.77|1633.13|1631.63|0
1590968700000|2020-05-31 23:45:00|1635.16|1633.66|1635.17|1633.67|1635.43|1633.93|1634.47|1632.97|0
1590969000000|2020-05-31 23:50:00|1635.16|1633.66|1636.72|1635.22|1636.72|1635.22|1634.77|1633.27|0
1590969300000|2020-05-31 23:55:00|1636.7|1635.2|1636.71|1635.21|1637.09|1635.59|1636.32|1634.82|0
1590969600000|2020-06-01 00:00:00|1636.69|1635.19|1636.57|1635.07|1637.38|1635.88|1635.91|1634.41|0
1590969900000|2020-06-01 00:05:00|1636.53|1635.03|1637.65|1636.15|1637.78|1636.28|1636.53|1635.03|0
1590970200000|2020-06-01 00:10:00|1637.67|1636.17|1639.03|1637.53|1639.15|1637.65|1637.4|1635.9|0
1590970500000|2020-06-01 00:15:00|1639.05|1637.55|1647.22|1645.72|1649.63|1648.13|1639.03|1637.53|0
1590970800000|2020-06-01 00:20:00|1647.2|1645.7|1648.1|1646.6|1648.61|1647.11|1647.2|1645.7|0
1590971100000|2020-06-01 00:25:00|1648.11|1646.61|1649.78|1648.28|1649.81|1648.31|1648.06|1646.56|0
1590971400000|2020-06-01 00:30:00|1649.8|1648.3|1648.11|1646.61|1652.22|1650.72|1647.66|1646.16|0
1590971700000|2020-06-01 00:35:00|1648.1|1646.6|1647.51|1646.01|1648.26|1646.76|1647.1|1645.6|0
1590972000000|2020-06-01 00:40:00|1647.49|1645.99|1647.02|1645.52|1647.55|1646.05|1646.6|1645.1|0
1590972300000|2020-06-01 00:45:00|1647.03|1645.53|1647.18|1645.68|1647.18|1645.68|1645.6|1644.1|0
1590972600000|2020-06-01 00:50:00|1647.25|1645.75|1648.92|1647.42|1649.34|1647.84|1647.25|1645.75|0
1590972900000|2020-06-01 00:55:00|1648.91|1647.41|1648.46|1646.96|1648.93|1647.43|1648.4|1646.9|0
1590973200000|2020-06-01 01:00:00|1648.45|1646.95|1646.51|1645.01|1648.5|1647|1646.31|1644.81|0
1590973500000|2020-06-01 01:05:00|1646.5|1645|1647.11|1645.61|1647.13|1645.63|1646.48|1644.98|0
1590973800000|2020-06-01 01:10:00|1647.12|1645.62|1650.11|1648.61|1650.13|1648.63|1647.09|1645.59|0
1590974100000|2020-06-01 01:15:00|1650.13|1648.63|1650.56|1649.06|1651.46|1649.96|1650.04|1648.54|0
1590974400000|2020-06-01 01:20:00|1650.54|1649.04|1651.05|1649.55|1651.5|1650|1648.72|1647.22|0
1590974700000|2020-06-01 01:25:00|1651.07|1649.57|1652.88|1651.38|1652.88|1651.38|1651.07|1649.57|0
1590975000000|2020-06-01 01:30:00|1652.9|1651.4|1653.15|1651.65|1654.85|1653.35|1652.9|1651.4|0
1590975300000|2020-06-01 01:35:00|1653.16|1651.66|1654.52|1653.02|1655.04|1653.54|1653.16|1651.66|0
1590975600000|2020-06-01 01:40:00|1654.53|1653.03|1654.28|1652.78|1655.5|1654|1654.25|1652.75|0
1590975900000|2020-06-01 01:45:00|1654.32|1652.82|1654.24|1652.74|1655.5|1654|1654.2|1652.7|0
1590976200000|2020-06-01 01:50:00|1654.25|1652.75|1653.74|1652.24|1654.51|1653.01|1652.83|1651.33|0
1590976500000|2020-06-01 01:55:00|1653.76|1652.26|1655.04|1653.54|1655.05|1653.55|1653.73|1652.23|0
1590976800000|2020-06-01 02:00:00|1655.05|1653.55|1655.46|1653.96|1656.42|1654.92|1654.13|1652.63|0
1590977100000|2020-06-01 02:05:00|1655.48|1653.98|1655.38|1653.88|1656.36|1654.86|1655.15|1653.65|0
1590977400000|2020-06-01 02:10:00|1655.44|1653.94|1655.1|1653.6|1655.6|1654.1|1654.25|1652.75|0
1590977700000|2020-06-01 02:15:00|1655.12|1653.62|1655.12|1653.62|1655.57|1654.07|1655.06|1653.56|0
1590978000000|2020-06-01 02:20:00|1655.09|1653.59|1655.55|1654.05|1656.01|1654.51|1654.66|1653.16|0
1590978300000|2020-06-01 02:25:00|1655.57|1654.07|1655.11|1653.61|1656.9|1655.4|1655.09|1653.59|0
1590978600000|2020-06-01 02:30:00|1655.12|1653.62|1654.1|1652.6|1655.53|1654.03|1654.1|1652.6|0
1590978900000|2020-06-01 02:35:00|1654.05|1652.55|1654.51|1653.01|1654.53|1653.03|1653.62|1652.12|0
1590979200000|2020-06-01 02:40:00|1654.52|1653.02|1656.43|1654.93|1656.86|1655.36|1654.5|1653|0
1590979500000|2020-06-01 02:45:00|1656.45|1654.95|1656.02|1654.52|1656.86|1655.36|1655.94|1654.44|0
1590979800000|2020-06-01 02:50:00|1656.17|1654.67|1656.32|1654.82|1656.43|1654.93|1655.46|1653.96|0
1590980100000|2020-06-01 02:55:00|1656.31|1654.81|1656.35|1654.85|1656.36|1654.86|1655.88|1654.38|0
1590980400000|2020-06-01 03:00:00|1656.34|1654.84|1656.88|1655.38|1657.73|1656.23|1656.34|1654.84|0
1590980700000|2020-06-01 03:05:00|1656.94|1655.44|1654.45|1652.95|1657.32|1655.82|1654.42|1652.92|0
1590981000000|2020-06-01 03:10:00|1654.46|1652.96|1654.46|1652.96|1654.51|1653.01|1653.98|1652.48|0
1590981300000|2020-06-01 03:15:00|1654.47|1652.97|1652.53|1651.03|1654.47|1652.97|1652.53|1651.03|0
1590981600000|2020-06-01 03:20:00|1652.47|1650.97|1652.48|1650.98|1652.6|1651.1|1651.61|1650.11|0
1590981900000|2020-06-01 03:25:00|1652.5|1651|1652.5|1651|1652.53|1651.03|1652.45|1650.95|0
1590982200000|2020-06-01 03:30:00|1652.52|1651.02|1651.63|1650.13|1652.52|1651.02|1651.61|1650.11|0
1590982500000|2020-06-01 03:35:00|1651.61|1650.11|1652.51|1651.01|1652.51|1651.01|1651.56|1650.06|0
1590982800000|2020-06-01 03:40:00|1652.5|1651|1653.85|1652.35|1653.85|1652.35|1652.08|1650.58|0
1590983100000|2020-06-01 03:45:00|1653.87|1652.37|1653.84|1652.34|1653.87|1652.37|1653.37|1651.87|0
1590983400000|2020-06-01 03:50:00|1653.82|1652.32|1651.51|1650.01|1653.84|1652.34|1651.49|1649.99|0
1590983700000|2020-06-01 03:55:00|1651.49|1649.99|1651.96|1650.46|1652.01|1650.51|1651.02|1649.52|0
1590984000000|2020-06-01 04:00:00|1651.97|1650.47|1653.2|1651.7|1653.2|1651.7|1651.96|1650.46|0
1590984300000|2020-06-01 04:05:00|1653.18|1651.68|1653.18|1651.68|1653.2|1651.7|1653.13|1651.63|0
1590984600000|2020-06-01 04:10:00|1653.23|1651.73|1654.17|1652.67|1654.21|1652.71|1653.23|1651.73|0
1590984900000|2020-06-01 04:15:00|1654.19|1652.69|1652.87|1651.37|1654.19|1652.69|1652.83|1651.33|0
1590985200000|2020-06-01 04:20:00|1652.89|1651.39|1653.79|1652.29|1653.81|1652.31|1652.83|1651.33|0
1590985500000|2020-06-01 04:25:00|1653.8|1652.3|1654.7|1653.2|1654.72|1653.22|1653.79|1652.29|0
1590985800000|2020-06-01 04:30:00|1654.64|1653.14|1655.12|1653.62|1655.18|1653.68|1654.5|1653|0
1590986100000|2020-06-01 04:35:00|1655.13|1653.63|1654.17|1652.67|1655.13|1653.63|1654.15|1652.65|0
1590986400000|2020-06-01 04:40:00|1654.18|1652.68|1653.58|1652.08|1654.46|1652.96|1653.57|1652.07|0
1590986700000|2020-06-01 04:45:00|1653.59|1652.09|1653.58|1652.08|1654.11|1652.61|1653.11|1651.61|0
1590987000000|2020-06-01 04:50:00|1653.6|1652.1|1652.77|1651.27|1653.62|1652.12|1652.72|1651.22|0
1590987300000|2020-06-01 04:55:00|1652.79|1651.29|1653.7|1652.2|1653.73|1652.23|1652.76|1651.26|0
1590987600000|2020-06-01 05:00:00|1653.73|1652.23|1653.72|1652.22|1654.27|1652.77|1653.21|1651.71|0
1590987900000|2020-06-01 05:05:00|1653.71|1652.21|1651.73|1650.23|1653.71|1652.21|1651.63|1650.13|0
1590988200000|2020-06-01 05:10:00|1651.75|1650.25|1652.28|1650.78|1653.11|1651.61|1651.71|1650.21|0
1590988500000|2020-06-01 05:15:00|1652.27|1650.77|1652.25|1650.75|1653.61|1652.11|1652.24|1650.74|0
1590988800000|2020-06-01 05:20:00|1652.23|1650.73|1654.5|1653|1654.55|1653.05|1652.21|1650.71|0
1590989100000|2020-06-01 05:25:00|1654.51|1653.01|1654.78|1653.28|1655.15|1653.65|1654.49|1652.99|0
1590989400000|2020-06-01 05:30:00|1654.77|1653.27|1655.14|1653.64|1655.14|1653.64|1653.99|1652.49|0
1590989700000|2020-06-01 05:35:00|1655.12|1653.62|1654.62|1653.12|1655.14|1653.64|1654.57|1653.07|0
1590990000000|2020-06-01 05:40:00|1654.6|1653.1|1653.89|1652.39|1655.07|1653.57|1653.87|1652.37|0
1590990300000|2020-06-01 05:45:00|1653.87|1652.37|1653.38|1651.88|1654.4|1652.9|1653.34|1651.84|0
1590990600000|2020-06-01 05:50:00|1653.39|1651.89|1653.87|1652.37|1653.89|1652.39|1653.28|1651.78|0
1590990900000|2020-06-01 05:55:00|1653.86|1652.36|1653.4|1651.9|1653.93|1652.43|1652.99|1651.49|0
1590991200000|2020-06-01 06:00:00|1653.35|1651.85|1653.04|1651.54|1653.5|1652|1651.17|1649.67|0
1590991500000|2020-06-01 06:05:00|1653.02|1651.52|1655.81|1654.31|1656.32|1654.82|1653.02|1651.52|0
1590991800000|2020-06-01 06:10:00|1655.83|1654.33|1655.39|1653.89|1656.27|1654.77|1654.89|1653.39|0
1590992100000|2020-06-01 06:15:00|1655.52|1654.02|1656.7|1655.2|1657.11|1655.61|1655.33|1653.83|0
1590992400000|2020-06-01 06:20:00|1656.68|1655.18|1656.5|1655|1656.98|1655.48|1655.58|1654.08|0
1590992700000|2020-06-01 06:25:00|1656.51|1655.01|1656.97|1655.47|1657.44|1655.94|1656.06|1654.56|0
1590993000000|2020-06-01 06:30:00|1656.98|1655.48|1652.15|1650.75|1656.98|1655.48|1651.15|1649.75|71
1590993300000|2020-06-01 06:35:00|1652.02|1650.62|1651.65|1650.25|1652.4|1651|1650.4|1649|117
1590993600000|2020-06-01 06:40:00|1651.4|1650|1652.02|1650.62|1652.27|1650.87|1650.65|1649.25|56
1590993900000|2020-06-01 06:45:00|1652.15|1650.75|1652.4|1651|1652.9|1651.5|1651.65|1650.25|77
1590994200000|2020-06-01 06:50:00|1652.52|1651.12|1654.4|1653|1655.27|1653.87|1652.52|1651.12|104
1590994500000|2020-06-01 06:55:00|1654.04|1652.54|1653.03|1651.53|1654.37|1652.87|1652.57|1651.07|0
1590994800000|2020-06-01 07:00:00|1653.44|1651.94|1651.57|1651.07|1654.34|1652.84|1646.57|1646.07|5175
1590995100000|2020-06-01 07:05:00|1651.45|1650.95|1646.45|1645.95|1652.07|1651.57|1645.7|1645.2|2748
1590995400000|2020-06-01 07:10:00|1646.57|1646.07|1647.57|1647.07|1648.2|1647.7|1646.45|1645.95|1450
1590995700000|2020-06-01 07:15:00|1647.7|1647.2|1647.32|1646.82|1648.32|1647.82|1644.95|1644.45|1313
1590996000000|2020-06-01 07:20:00|1647.2|1646.7|1650.2|1649.7|1650.7|1650.2|1647.2|1646.7|950
1590996300000|2020-06-01 07:25:00|1650.32|1649.82|1648.95|1648.45|1650.95|1650.45|1647.45|1646.95|805
1590996600000|2020-06-01 07:30:00|1649.07|1648.57|1648.2|1647.7|1649.45|1648.95|1646.95|1646.45|695
1590996900000|2020-06-01 07:35:00|1648.32|1647.82|1647.45|1646.95|1648.32|1647.82|1645.45|1644.95|658
1590997200000|2020-06-01 07:40:00|1647.2|1646.7|1651.2|1650.7|1651.2|1650.7|1646.95|1646.45|613
1590997500000|2020-06-01 07:45:00|1651.07|1650.57|1649.82|1649.32|1651.32|1650.82|1648.7|1648.2|863
1590997800000|2020-06-01 07:50:00|1649.95|1649.45|1648.2|1647.7|1650.32|1649.82|1648.2|1647.7|523
1590998100000|2020-06-01 07:55:00|1648.07|1647.57|1646.95|1646.45|1648.7|1648.2|1646.57|1646.07|503
1590998400000|2020-06-01 08:00:00|1647.07|1646.57|1647.7|1647.2|1647.95|1647.45|1645.7|1645.2|567
1590998700000|2020-06-01 08:05:00|1647.95|1647.45|1641.7|1641.2|1648.45|1647.95|1639.95|1639.45|3011
1590999000000|2020-06-01 08:10:00|1641.82|1641.32|1639.95|1639.45|1643.57|1643.07|1638.7|1638.2|1785
1590999300000|2020-06-01 08:15:00|1639.82|1639.32|1637.95|1637.45|1639.82|1639.32|1635.2|1634.7|1389
1590999600000|2020-06-01 08:20:00|1637.82|1637.32|1635.95|1635.45|1637.95|1637.45|1634.95|1634.45|945
1590999900000|2020-06-01 08:25:00|1635.82|1635.32|1637.2|1636.7|1637.7|1637.2|1634.95|1634.45|911
1591000200000|2020-06-01 08:30:00|1637.07|1636.57|1635.95|1635.45|1638.2|1637.7|1634.95|1634.45|810
1591000500000|2020-06-01 08:35:00|1636.07|1635.57|1635.32|1634.82|1637.45|1636.95|1634.7|1634.2|1258
1591000800000|2020-06-01 08:40:00|1635.45|1634.95|1634.7|1634.2|1635.7|1635.2|1633.45|1632.95|1059
1591001100000|2020-06-01 08:45:00|1634.57|1634.07|1635.45|1634.95|1635.95|1635.45|1633.45|1632.95|723
1591001400000|2020-06-01 08:50:00|1635.57|1635.07|1637.95|1637.45|1638.7|1638.2|1634.95|1634.45|621
1591001700000|2020-06-01 08:55:00|1637.82|1637.32|1638.95|1638.45|1638.95|1638.45|1637.57|1637.07|761
1591002000000|2020-06-01 09:00:00|1638.82|1638.32|1640.45|1639.95|1641.2|1640.7|1637.2|1636.7|795
1591002300000|2020-06-01 09:05:00|1640.57|1640.07|1640.95|1640.45|1641.2|1640.7|1639.32|1638.82|729
1591002600000|2020-06-01 09:10:00|1641.2|1640.7|1641.2|1640.7|1641.95|1641.45|1639.7|1639.2|532
1591002900000|2020-06-01 09:15:00|1641.32|1640.82|1642.95|1642.45|1642.95|1642.45|1640.95|1640.45|546
1591003200000|2020-06-01 09:20:00|1643.2|1642.7|1642.2|1641.7|1643.82|1643.32|1642.07|1641.57|566
1591003500000|2020-06-01 09:25:00|1642.07|1641.57|1642.2|1641.7|1643.32|1642.82|1641.57|1641.07|389
1591003800000|2020-06-01 09:30:00|1642.07|1641.57|1642.2|1641.7|1642.45|1641.95|1641.2|1640.7|430
1591004100000|2020-06-01 09:35:00|1642.07|1641.57|1641.45|1640.95|1642.07|1641.57|1640.95|1640.45|250
1591004400000|2020-06-01 09:40:00|1641.32|1640.82|1641.45|1640.95|1641.7|1641.2|1640.45|1639.95|292
1591004700000|2020-06-01 09:45:00|1641.32|1640.82|1641.45|1640.95|1641.7|1641.2|1640.45|1639.95|375
1591005000000|2020-06-01 09:50:00|1641.57|1641.07|1639.57|1639.07|1641.7|1641.2|1639.32|1638.82|771
1591005300000|2020-06-01 09:55:00|1639.7|1639.2|1640.2|1639.7|1640.32|1639.82|1638.95|1638.45|411
1591005600000|2020-06-01 10:00:00|1640.32|1639.82|1639.57|1639.07|1640.32|1639.82|1638.45|1637.95|697
1591005900000|2020-06-01 10:05:00|1639.45|1638.95|1641.95|1641.45|1642.2|1641.7|1639.45|1638.95|620
1591006200000|2020-06-01 10:10:00|1642.07|1641.57|1642.95|1642.45|1643.32|1642.82|1641.7|1641.2|546
1591006500000|2020-06-01 10:15:00|1643.07|1642.57|1643.7|1643.2|1643.82|1643.32|1642.95|1642.45|215
1591006800000|2020-06-01 10:20:00|1643.82|1643.32|1645.07|1644.57|1645.2|1644.7|1643.32|1642.82|774
1591007100000|2020-06-01 10:25:00|1644.95|1644.45|1645.45|1644.95|1645.45|1644.95|1644.2|1643.7|583
1591007400000|2020-06-01 10:30:00|1645.57|1645.07|1643.95|1643.45|1645.7|1645.2|1643.45|1642.95|592
1591007700000|2020-06-01 10:35:00|1643.82|1643.32|1644.2|1643.7|1644.32|1643.82|1643.32|1642.82|183
1591008000000|2020-06-01 10:40:00|1644.07|1643.57|1643.7|1643.2|1644.7|1644.2|1643.45|1642.95|265
1591008300000|2020-06-01 10:45:00|1643.82|1643.32|1644.7|1644.2|1644.7|1644.2|1643.7|1643.2|252
1591008600000|2020-06-01 10:50:00|1644.57|1644.07|1644.7|1644.2|1644.7|1644.2|1643.7|1643.2|492
1591008900000|2020-06-01 10:55:00|1644.57|1644.07|1644.7|1644.2|1644.82|1644.32|1643.95|1643.45|229
1591009200000|2020-06-01 11:00:00|1644.82|1644.32|1645.2|1644.7|1646.2|1645.7|1644.7|1644.2|693
1591009500000|2020-06-01 11:05:00|1645.32|1644.82|1646.32|1645.82|1646.95|1646.45|1645.2|1644.7|524
1591009800000|2020-06-01 11:10:00|1646.2|1645.7|1647.95|1647.45|1648.2|1647.7|1646.2|1645.7|661
1591010100000|2020-06-01 11:15:00|1647.82|1647.32|1647.7|1647.2|1648.2|1647.7|1646.45|1645.95|415
1591010400000|2020-06-01 11:20:00|1647.82|1647.32|1646.45|1645.95|1647.95|1647.45|1646.45|1645.95|189
1591010700000|2020-06-01 11:25:00|1646.57|1646.07|1646.95|1646.45|1646.95|1646.45|1646.45|1645.95|188
1591011000000|2020-06-01 11:30:00|1647.2|1646.7|1646.82|1646.32|1647.45|1646.95|1646.7|1646.2|233
1591011300000|2020-06-01 11:35:00|1646.7|1646.2|1647.2|1646.7|1647.45|1646.95|1645.95|1645.45|175
1591011600000|2020-06-01 11:40:00|1647.07|1646.57|1645.07|1644.57|1647.2|1646.7|1645.07|1644.57|249
1591011900000|2020-06-01 11:45:00|1645.2|1644.7|1644.95|1644.45|1645.95|1645.45|1644.95|1644.45|150
1591012200000|2020-06-01 11:50:00|1644.82|1644.32|1645.95|1645.45|1645.95|1645.45|1644.7|1644.2|147
1591012500000|2020-06-01 11:55:00|1645.82|1645.32|1645.7|1645.2|1646.2|1645.7|1645.45|1644.95|204
1591012800000|2020-06-01 12:00:00|1645.82|1645.32|1645.95|1645.45|1645.95|1645.45|1644.95|1644.45|325
1591013100000|2020-06-01 12:05:00|1645.82|1645.32|1646.95|1646.45|1647.45|1646.95|1645.7|1645.2|289
1591013400000|2020-06-01 12:10:00|1646.82|1646.32|1646.7|1646.2|1647.45|1646.95|1645.7|1645.2|213
1591013700000|2020-06-01 12:15:00|1646.57|1646.07|1645.45|1644.95|1646.95|1646.45|1644.95|1644.45|463
1591014000000|2020-06-01 12:20:00|1645.32|1644.82|1645.7|1645.2|1645.95|1645.45|1645.2|1644.7|299
1591014300000|2020-06-01 12:25:00|1645.57|1645.07|1645.45|1644.95|1645.7|1645.2|1644.82|1644.32|308
1591014600000|2020-06-01 12:30:00|1645.57|1645.07|1646.07|1645.57|1646.95|1646.45|1645.32|1644.82|1185
1591014900000|2020-06-01 12:35:00|1645.95|1645.45|1645.95|1645.45|1646.95|1646.45|1645.32|1644.82|287
1591015200000|2020-06-01 12:40:00|1645.82|1645.32|1646.45|1645.95|1646.45|1645.95|1645.45|1644.95|242
1591015500000|2020-06-01 12:45:00|1646.32|1645.82|1646.7|1646.2|1647.07|1646.57|1646.07|1645.57|229
1591015800000|2020-06-01 12:50:00|1646.57|1646.07|1646.7|1646.2|1646.95|1646.45|1646.45|1645.95|160
1591016100000|2020-06-01 12:55:00|1646.57|1646.07|1646.7|1646.2|1646.95|1646.45|1646.2|1645.7|238
1591016400000|2020-06-01 13:00:00|1646.57|1646.07|1646.45|1645.95|1646.7|1646.2|1645.45|1644.95|273
1591016700000|2020-06-01 13:05:00|1646.57|1646.07|1645.95|1645.45|1646.95|1646.45|1645.7|1645.2|229
1591017000000|2020-06-01 13:10:00|1646.07|1645.57|1646.2|1645.7|1646.95|1646.45|1645.95|1645.45|285
1591017300000|2020-06-01 13:15:00|1646.07|1645.57|1646.2|1645.7|1646.45|1645.95|1645.45|1644.95|474
1591017600000|2020-06-01 13:20:00|1646.07|1645.57|1645.82|1645.32|1646.32|1645.82|1645.57|1645.07|376
1591017900000|2020-06-01 13:25:00|1645.95|1645.45|1646.95|1646.45|1647.45|1646.95|1645.7|1645.2|651
1591018200000|2020-06-01 13:30:00|1646.7|1646.2|1647.82|1647.32|1648.95|1648.45|1645.45|1644.95|1629
1591018500000|2020-06-01 13:35:00|1647.7|1647.2|1646.82|1646.32|1648.32|1647.82|1646.2|1645.7|920
1591018800000|2020-06-01 13:40:00|1646.95|1646.45|1648.2|1647.7|1648.95|1648.45|1646.7|1646.2|993
1591019100000|2020-06-01 13:45:00|1648.32|1647.82|1648.82|1648.32|1649.2|1648.7|1648.2|1647.7|812
1591019400000|2020-06-01 13:50:00|1648.95|1648.45|1648.57|1648.07|1649.95|1649.45|1647.45|1646.95|1382
1591019700000|2020-06-01 13:55:00|1648.7|1648.2|1647.7|1647.2|1648.95|1648.45|1646.45|1645.95|639
1591020000000|2020-06-01 14:00:00|1647.95|1647.45|1647.07|1646.57|1649.2|1648.7|1645.2|1644.7|1153
1591020300000|2020-06-01 14:05:00|1647.2|1646.7|1647.57|1647.07|1649.07|1648.57|1646.95|1646.45|794
1591020600000|2020-06-01 14:10:00|1647.7|1647.2|1649.45|1648.95|1650.57|1650.07|1646.7|1646.2|2414
1591020900000|2020-06-01 14:15:00|1649.57|1649.07|1649.32|1648.82|1650.45|1649.95|1648.2|1647.7|1124
1591021200000|2020-06-01 14:20:00|1649.45|1648.95|1649.7|1649.2|1650.7|1650.2|1648.95|1648.45|955
1591021500000|2020-06-01 14:25:00|1649.82|1649.32|1650.45|1649.95|1650.82|1650.32|1649.57|1649.07|914
1591021800000|2020-06-01 14:30:00|1650.7|1650.2|1651.2|1650.7|1651.32|1650.82|1649.45|1648.95|875
1591022100000|2020-06-01 14:35:00|1651.32|1650.82|1651.7|1651.2|1651.95|1651.45|1650.2|1649.7|2031
1591022400000|2020-06-01 14:40:00|1651.45|1650.95|1651.2|1650.7|1652.45|1651.95|1650.32|1649.82|656
1591022700000|2020-06-01 14:45:00|1651.32|1650.82|1649.95|1649.45|1651.32|1650.82|1649.7|1649.2|488
1591023000000|2020-06-01 14:50:00|1650.07|1649.57|1650.45|1649.95|1650.95|1650.45|1648.82|1648.32|587
1591023300000|2020-06-01 14:55:00|1650.7|1650.2|1650.2|1649.7|1650.95|1650.45|1649.45|1648.95|856
1591023600000|2020-06-01 15:00:00|1650.32|1649.82|1647.2|1646.7|1650.7|1650.2|1647.2|1646.7|1152
1591023900000|2020-06-01 15:05:00|1647.07|1646.57|1647.45|1646.95|1648.7|1648.2|1646.45|1645.95|1136
1591024200000|2020-06-01 15:10:00|1647.57|1647.07|1649.82|1649.32|1649.95|1649.45|1646.95|1646.45|1136
1591024500000|2020-06-01 15:15:00|1649.95|1649.45|1651.45|1650.95|1651.95|1651.45|1648.45|1647.95|2683
1591024800000|2020-06-01 15:20:00|1651.7|1651.2|1651.02|1649.52|1652.2|1651.7|1649.95|1649.45|2297
1591025100000|2020-06-01 15:25:00|1651.01|1649.51|1649.18|1647.68|1651.22|1649.72|1649.18|1647.68|725
1591025400000|2020-06-01 15:30:00|1648.85|1647.35|1648.27|1646.87|1649.65|1648.25|1648.01|1646.51|230
1591025700000|2020-06-01 15:35:00|1648.4|1647|1649.4|1648|1649.4|1648|1648.02|1646.62|123
1591026000000|2020-06-01 15:40:00|1649.52|1648.12|1649.15|1647.75|1649.9|1648.5|1649.15|1647.75|59
1591026300000|2020-06-01 15:45:00|1649.27|1647.87|1649.52|1648.12|1650.15|1648.75|1649.27|1647.87|19
1591026600000|2020-06-01 15:50:00|1649.65|1648.25|1649.77|1648.37|1649.9|1648.5|1649.52|1648.12|15
1591026900000|2020-06-01 15:55:00|1649.65|1648.25|1650.34|1648.84|1650.4|1649|1649.52|1648.12|49
1591027200000|2020-06-01 16:00:00|1650.32|1648.82|1649.98|1648.48|1650.34|1648.84|1648.91|1647.41|0
1591027500000|2020-06-01 16:05:00|1650|1648.5|1650.45|1648.95|1650.86|1649.36|1650|1648.5|0
1591027800000|2020-06-01 16:10:00|1650.46|1648.96|1650.85|1649.35|1651.29|1649.79|1650.45|1648.95|0
1591028100000|2020-06-01 16:15:00|1650.83|1649.33|1651.76|1650.26|1651.78|1650.28|1650.81|1649.31|0
1591028400000|2020-06-01 16:20:00|1651.75|1650.25|1651.81|1650.31|1651.83|1650.33|1651.27|1649.77|0
1591028700000|2020-06-01 16:25:00|1651.8|1650.3|1650.93|1649.43|1651.81|1650.31|1650.9|1649.4|0
1591029000000|2020-06-01 16:30:00|1650.95|1649.45|1651.43|1649.93|1651.46|1649.96|1650.95|1649.45|0
1591029300000|2020-06-01 16:35:00|1651.3|1649.8|1650.97|1649.47|1651.45|1649.95|1650.56|1649.06|0
1591029600000|2020-06-01 16:40:00|1650.84|1649.34|1650.97|1649.47|1651.04|1649.54|1650.53|1649.03|0
1591029900000|2020-06-01 16:45:00|1650.99|1649.49|1651.8|1650.3|1651.95|1650.45|1650.99|1649.49|0
1591030200000|2020-06-01 16:50:00|1651.53|1650.03|1651.92|1650.42|1652.38|1650.88|1651.48|1649.98|0
1591030500000|2020-06-01 16:55:00|1651.94|1650.44|1651.45|1649.95|1651.94|1650.44|1650.99|1649.49|0
1591030800000|2020-06-01 17:00:00|1651.47|1649.97|1652.4|1650.9|1652.42|1650.92|1651.43|1649.93|0
1591031100000|2020-06-01 17:05:00|1652.38|1650.88|1652.46|1650.96|1652.95|1651.45|1651.96|1650.46|0
1591031400000|2020-06-01 17:10:00|1652.48|1650.98|1652.46|1650.96|1652.49|1650.99|1651.97|1650.47|0
1591031700000|2020-06-01 17:15:00|1652.39|1650.89|1652.46|1650.96|1652.95|1651.45|1652.02|1650.52|0
1591032000000|2020-06-01 17:20:00|1652.44|1650.94|1652.95|1651.45|1652.97|1651.47|1652.44|1650.94|0
1591032300000|2020-06-01 17:25:00|1652.97|1651.47|1653.02|1651.52|1653.87|1652.37|1652.97|1651.47|0
1591032600000|2020-06-01 17:30:00|1653.03|1651.53|1653.83|1652.33|1653.9|1652.4|1652.54|1651.04|0
1591032900000|2020-06-01 17:35:00|1653.81|1652.31|1654.7|1653.2|1654.8|1653.3|1653.8|1652.3|0
1591033200000|2020-06-01 17:40:00|1654.57|1653.07|1654.74|1653.24|1654.75|1653.25|1654.27|1652.77|0
1591033500000|2020-06-01 17:45:00|1654.72|1653.22|1654.24|1652.74|1654.75|1653.25|1654.23|1652.73|0
1591033800000|2020-06-01 17:50:00|1654.26|1652.76|1654.18|1652.68|1654.69|1653.19|1653.72|1652.22|0
1591034100000|2020-06-01 17:55:00|1654.19|1652.69|1654.14|1652.64|1654.19|1652.69|1653.65|1652.15|0
1591034400000|2020-06-01 18:00:00|1654.16|1652.66|1654.13|1652.63|1654.19|1652.69|1653.65|1652.15|0
1591034700000|2020-06-01 18:05:00|1654.14|1652.64|1654.56|1653.06|1655|1653.5|1654.08|1652.58|0
1591035000000|2020-06-01 18:10:00|1654.57|1653.07|1654.1|1652.6|1654.59|1653.09|1654.06|1652.56|0
1591035300000|2020-06-01 18:15:00|1654.12|1652.62|1654.06|1652.56|1654.12|1652.62|1653.57|1652.07|0
1591035600000|2020-06-01 18:20:00|1654.05|1652.55|1653.55|1652.05|1654.08|1652.58|1653.5|1652|0
1591035900000|2020-06-01 18:25:00|1653.57|1652.07|1653.5|1652|1653.58|1652.08|1653.11|1651.61|0
1591036200000|2020-06-01 18:30:00|1653.52|1652.02|1653.92|1652.42|1653.93|1652.43|1653.04|1651.54|0
1591036500000|2020-06-01 18:35:00|1653.93|1652.43|1654.79|1653.29|1654.84|1653.34|1653.41|1651.91|0
1591036800000|2020-06-01 18:40:00|1654.72|1653.22|1655.42|1653.92|1655.47|1653.97|1654.33|1652.83|0
1591037100000|2020-06-01 18:45:00|1655.4|1653.9|1655.44|1653.94|1655.88|1654.38|1654.96|1653.46|0
1591037400000|2020-06-01 18:50:00|1655.51|1654.01|1656.28|1654.78|1656.34|1654.84|1655.43|1653.93|0
1591037700000|2020-06-01 18:55:00|1656.29|1654.79|1656.71|1655.21|1656.72|1655.22|1656.23|1654.73|0
1591038000000|2020-06-01 19:00:00|1656.72|1655.22|1656.76|1655.26|1656.78|1655.28|1656.32|1654.82|0
1591038300000|2020-06-01 19:05:00|1656.75|1655.25|1655.83|1654.33|1656.76|1655.26|1655.27|1653.77|0
1591038600000|2020-06-01 19:10:00|1655.84|1654.34|1654.83|1653.33|1655.84|1654.34|1654.83|1653.33|0
1591038900000|2020-06-01 19:15:00|1654.81|1653.31|1655.67|1654.17|1655.68|1654.18|1654.25|1652.75|0
1591039200000|2020-06-01 19:20:00|1655.81|1654.31|1656.49|1654.99|1656.54|1655.04|1655.81|1654.31|0
1591039500000|2020-06-01 19:25:00|1656.51|1655.01|1657.43|1655.93|1657.91|1656.41|1656.51|1655.01|0
1591039800000|2020-06-01 19:30:00|1657.42|1655.92|1658.27|1656.77|1658.77|1657.27|1656.92|1655.42|0
1591040100000|2020-06-01 19:35:00|1658.28|1656.78|1657.2|1655.7|1658.72|1657.22|1656.77|1655.27|0
1591040400000|2020-06-01 19:40:00|1657.13|1655.63|1657.31|1655.81|1657.31|1655.81|1656.28|1654.78|0
1591040700000|2020-06-01 19:45:00|1657.3|1655.8|1656.34|1654.84|1657.33|1655.83|1656.27|1654.77|0
1591041000000|2020-06-01 19:50:00|1656.27|1654.77|1658.97|1657.47|1658.99|1657.49|1656.07|1654.57|0
1591041300000|2020-06-01 19:55:00|1658.95|1657.45|1659|1657.5|1660.22|1658.72|1658.41|1656.91|0
1591041600000|2020-06-01 20:00:00|1659.02|1657.52|1658.42|1656.92|1659.05|1657.55|1656.96|1655.46|0
1591041900000|2020-06-01 20:05:00|1658.39|1656.89|1658.69|1657.19|1658.83|1657.33|1657.59|1656.09|0
1591042200000|2020-06-01 20:10:00|1658.72|1657.22|1659.29|1657.79|1659.62|1658.12|1658.37|1656.87|0
1591042500000|2020-06-01 20:15:00|1659.31|1657.81|1659.35|1657.85|1659.35|1657.85|1659.13|1657.63|0
1591042800000|2020-06-01 20:20:00|1659.32|1657.82|1659.17|1657.67|1659.39|1657.89|1659.17|1657.67|0
1591043100000|2020-06-01 20:25:00|1659.16|1657.66|1659.19|1657.69|1659.26|1657.76|1659.04|1657.54|0
1591043400000|2020-06-01 20:30:00|1659.21|1657.71|1658.96|1657.46|1659.35|1657.85|1658.43|1656.93|0
1591043700000|2020-06-01 20:35:00|1658.93|1657.43|1659.88|1658.38|1660.02|1658.52|1658.82|1657.32|0
1591044000000|2020-06-01 20:40:00|1659.91|1658.41|1659.49|1657.99|1660.02|1658.52|1659.22|1657.72|0
1591044300000|2020-06-01 20:45:00|1659.51|1658.01|1659.48|1657.98|1659.75|1658.25|1659.22|1657.72|0
1591044600000|2020-06-01 20:50:00|1659.45|1657.95|1659.17|1657.67|1659.61|1658.11|1659.17|1657.67|0
1591044900000|2020-06-01 20:55:00|1659.2|1657.7|1659.04|1657.54|1659.7|1658.2|1659.04|1657.54|0
1591045200000|2020-06-01 21:00:00|1658.93|1657.43|1658.53|1657.03|1659.26|1657.76|1658.53|1657.03|0
1591045500000|2020-06-01 21:05:00|1658.68|1657.18|1658.49|1656.99|1658.74|1657.24|1658.3|1656.8|0
1591045800000|2020-06-01 21:10:00|1658.41|1656.91|1658.61|1657.11|1658.61|1657.11|1658.35|1656.85|0
1591046100000|2020-06-01 21:15:00|1658.64|1657.14|1658.5|1657|1658.79|1657.29|1658.5|1657|0
1591046400000|2020-06-01 21:20:00|1658.64|1657.14|1658.64|1657.14|1658.64|1657.14|1658.57|1657.07|0
1591046700000|2020-06-01 21:25:00|1658.57|1657.07|1658.53|1657.03|1658.61|1657.11|1658.53|1657.03|0
1591047000000|2020-06-01 21:30:00|1658.57|1657.07|1658.46|1656.96|1658.64|1657.14|1658.39|1656.89|0
1591047300000|2020-06-01 21:35:00|1658.5|1657|1658.53|1657.03|1658.53|1657.03|1658.5|1657|0
1591047600000|2020-06-01 21:40:00|1658.5|1657|1658.56|1657.06|1658.59|1657.09|1658.5|1657|0
1591047900000|2020-06-01 21:45:00|1658.52|1657.02|1658.52|1657.02|1658.56|1657.06|1658.52|1657.02|0
1591048200000|2020-06-01 21:50:00|1658.49|1656.99|1658.56|1657.06|1658.56|1657.06|1658.41|1656.91|0
1591048500000|2020-06-01 21:55:00|1658.55|1657.05|1658.37|1656.87|1658.59|1657.09|1658.37|1656.87|0
1591048800000|2020-06-01 22:00:00|1658.28|1656.78|1658.66|1657.16|1659.4|1657.9|1657.9|1656.4|0
1591049100000|2020-06-01 22:05:00|1658.68|1657.18|1657.6|1656.1|1658.79|1657.29|1657.6|1656.1|0
1591049400000|2020-06-01 22:10:00|1657.62|1656.12|1658.13|1656.63|1658.42|1656.92|1657.6|1656.1|0
1591049700000|2020-06-01 22:15:00|1658.14|1656.64|1658.26|1656.76|1658.26|1656.76|1657.86|1656.36|0
1591050000000|2020-06-01 22:20:00|1658.27|1656.77|1658.52|1657.02|1658.52|1657.02|1658.13|1656.63|0
1591050300000|2020-06-01 22:25:00|1658.55|1657.05|1659.49|1657.99|1659.88|1658.38|1658.55|1657.05|0
1591050600000|2020-06-01 22:30:00|1659.51|1658.01|1658.91|1657.41|1659.75|1658.25|1658.79|1657.29|0
1591050900000|2020-06-01 22:35:00|1658.9|1657.4|1658.12|1656.62|1658.91|1657.41|1657.59|1656.09|0
1591051200000|2020-06-01 22:40:00|1658.1|1656.6|1656.48|1654.98|1658.1|1656.6|1656.21|1654.71|0
1591051500000|2020-06-01 22:45:00|1656.47|1654.97|1653.54|1652.04|1658.11|1656.61|1652.87|1651.37|0
1591051800000|2020-06-01 22:50:00|1653.56|1652.06|1654.7|1653.2|1655.3|1653.8|1652.81|1651.31|0
1591052100000|2020-06-01 22:55:00|1654.72|1653.22|1654.4|1652.9|1654.96|1653.46|1654.27|1652.77|0
1591052400000|2020-06-01 23:00:00|1654.38|1652.88|1652.53|1651.03|1654.4|1652.9|1652.22|1650.72|0
1591052700000|2020-06-01 23:05:00|1652.57|1651.07|1651.05|1649.55|1652.92|1651.42|1650.5|1649|0
1591053000000|2020-06-01 23:10:00|1651.03|1649.53|1649.79|1648.29|1651.95|1650.45|1649.13|1647.63|0
1591053300000|2020-06-01 23:15:00|1649.81|1648.31|1651.02|1649.52|1651.55|1650.05|1649.52|1648.02|0
1591053600000|2020-06-01 23:20:00|1651.04|1649.54|1651.95|1650.45|1652.48|1650.98|1651.02|1649.52|0
1591053900000|2020-06-01 23:25:00|1651.96|1650.46|1651.28|1649.78|1652.08|1650.58|1650.05|1648.55|0
1591054200000|2020-06-01 23:30:00|1651.33|1649.83|1653.04|1651.54|1653.18|1651.68|1651.28|1649.78|0
1591054500000|2020-06-01 23:35:00|1653.07|1651.57|1653.18|1651.68|1653.44|1651.94|1652.34|1650.84|0
1591054800000|2020-06-01 23:40:00|1653.15|1651.65|1652.08|1650.58|1653.15|1651.65|1652.08|1650.58|0
1591055100000|2020-06-01 23:45:00|1652.06|1650.56|1651.13|1649.63|1652.32|1650.82|1650.56|1649.06|0
1591055400000|2020-06-01 23:50:00|1651.12|1649.62|1651.66|1650.16|1652.19|1650.69|1650.43|1648.93|0
1591055700000|2020-06-01 23:55:00|1651.65|1650.15|1650.87|1649.37|1651.66|1650.16|1649.77|1648.27|0
1591056000000|2020-06-02 00:00:00|1650.84|1649.34|1652.06|1650.56|1652.32|1650.82|1649.9|1648.4|0
1591056300000|2020-06-02 00:05:00|1652.07|1650.57|1652.19|1650.69|1653.02|1651.52|1652.07|1650.57|0
1591056600000|2020-06-02 00:10:00|1652.17|1650.67|1653.88|1652.38|1654.62|1653.12|1651.79|1650.29|0
1591056900000|2020-06-02 00:15:00|1653.95|1652.45|1653.9|1652.4|1655.17|1653.67|1653.42|1651.92|0
1591057200000|2020-06-02 00:20:00|1653.92|1652.42|1653.51|1652.01|1654.8|1653.3|1653.03|1651.53|0
1591057500000|2020-06-02 00:25:00|1653.5|1652|1655.26|1653.76|1655.29|1653.79|1653.49|1651.99|0
1591057800000|2020-06-02 00:30:00|1655.27|1653.77|1655.59|1654.09|1656.09|1654.59|1655.27|1653.77|0
1591058100000|2020-06-02 00:35:00|1655.6|1654.1|1654.2|1652.7|1656.06|1654.56|1654.17|1652.67|0
1591058400000|2020-06-02 00:40:00|1654.19|1652.69|1655.55|1654.05|1655.99|1654.49|1654.17|1652.67|0
1591058700000|2020-06-02 00:45:00|1655.61|1654.11|1655.04|1653.54|1656.41|1654.91|1655|1653.5|0
1591059000000|2020-06-02 00:50:00|1655.02|1653.52|1655.57|1654.07|1655.59|1654.09|1654.1|1652.6|0
1591059300000|2020-06-02 00:55:00|1655.58|1654.08|1656.04|1654.54|1656.88|1655.38|1655.1|1653.6|0
1591059600000|2020-06-02 01:00:00|1656.05|1654.55|1655.99|1654.49|1656.95|1655.45|1654.65|1653.15|0
1591059900000|2020-06-02 01:05:00|1656|1654.5|1656.9|1655.4|1656.92|1655.42|1655.49|1653.99|0
1591060200000|2020-06-02 01:10:00|1656.92|1655.42|1656.97|1655.47|1656.97|1655.47|1655.95|1654.45|0
1591060500000|2020-06-02 01:15:00|1656.95|1655.45|1656.05|1654.55|1657.42|1655.92|1655.61|1654.11|0
1591060800000|2020-06-02 01:20:00|1656.04|1654.54|1656.94|1655.44|1656.95|1655.45|1655.61|1654.11|0
1591061100000|2020-06-02 01:25:00|1656.95|1655.45|1655.55|1654.05|1656.95|1655.45|1655.51|1654.01|0
1591061400000|2020-06-02 01:30:00|1655.57|1654.07|1655.53|1654.03|1656.89|1655.39|1655.48|1653.98|0
1591061700000|2020-06-02 01:35:00|1655.55|1654.05|1656.85|1655.35|1656.86|1655.36|1655.47|1653.97|0
1591062000000|2020-06-02 01:40:00|1656.86|1655.36|1656.81|1655.31|1657.32|1655.82|1655.94|1654.44|0
1591062300000|2020-06-02 01:45:00|1656.83|1655.33|1654.49|1652.99|1656.84|1655.34|1654.47|1652.97|0
1591062600000|2020-06-02 01:50:00|1654.5|1653|1653.55|1652.05|1654.51|1653.01|1653.49|1651.99|0
1591062900000|2020-06-02 01:55:00|1653.54|1652.04|1653.99|1652.49|1654.87|1653.37|1653.53|1652.03|0
1591063200000|2020-06-02 02:00:00|1653.97|1652.47|1654.92|1653.42|1654.92|1653.42|1653.95|1652.45|0
1591063500000|2020-06-02 02:05:00|1655.05|1653.55|1655.33|1653.83|1655.79|1654.29|1654.89|1653.39|0
1591063800000|2020-06-02 02:10:00|1655.32|1653.82|1653.43|1651.93|1655.33|1653.83|1653.41|1651.91|0
1591064100000|2020-06-02 02:15:00|1653.41|1651.91|1653.92|1652.42|1653.94|1652.44|1653|1651.5|0
1591064400000|2020-06-02 02:20:00|1653.93|1652.43|1653.51|1652.01|1653.94|1652.44|1653.05|1651.55|0
1591064700000|2020-06-02 02:25:00|1653.49|1651.99|1653.46|1651.96|1653.55|1652.05|1653.02|1651.52|0
1591065000000|2020-06-02 02:30:00|1653.47|1651.97|1654.02|1652.52|1654.05|1652.55|1653.11|1651.61|0
1591065300000|2020-06-02 02:35:00|1654.01|1652.51|1654.92|1653.42|1655.36|1653.86|1653.55|1652.05|0
1591065600000|2020-06-02 02:40:00|1654.93|1653.43|1654.92|1653.42|1655.38|1653.88|1654.48|1652.98|0
1591065900000|2020-06-02 02:45:00|1654.94|1653.44|1654.96|1653.46|1655.4|1653.9|1654.91|1653.41|0
1591066200000|2020-06-02 02:50:00|1654.97|1653.47|1653.56|1652.06|1655.4|1653.9|1653.56|1652.06|0
1591066500000|2020-06-02 02:55:00|1653.57|1652.07|1653.56|1652.06|1653.6|1652.1|1653.1|1651.6|0
1591066800000|2020-06-02 03:00:00|1653.57|1652.07|1654.48|1652.98|1654.52|1653.02|1653.57|1652.07|0
1591067100000|2020-06-02 03:05:00|1654.5|1653|1654|1652.5|1654.92|1653.42|1653.99|1652.49|0
1591067400000|2020-06-02 03:10:00|1654.07|1652.57|1655.11|1653.61|1655.33|1653.83|1653.99|1652.49|0
1591067700000|2020-06-02 03:15:00|1655.17|1653.67|1654.43|1652.93|1655.35|1653.85|1654.41|1652.91|0
1591068000000|2020-06-02 03:20:00|1654.45|1652.95|1654.91|1653.41|1654.91|1653.41|1654.43|1652.93|0
1591068300000|2020-06-02 03:25:00|1654.92|1653.42|1655.07|1653.57|1655.51|1654.01|1654.86|1653.36|0
1591068600000|2020-06-02 03:30:00|1655.09|1653.59|1655.08|1653.58|1655.53|1654.03|1655.05|1653.55|0
1591068900000|2020-06-02 03:35:00|1655.09|1653.59|1656.28|1654.78|1656.46|1654.96|1655.07|1653.57|0
1591069200000|2020-06-02 03:40:00|1656|1654.5|1656.46|1654.96|1656.66|1655.16|1655.99|1654.49|0
1591069500000|2020-06-02 03:45:00|1656.45|1654.95|1656.88|1655.38|1657.33|1655.83|1656.44|1654.94|0
1591069800000|2020-06-02 03:50:00|1656.89|1655.39|1657.3|1655.8|1657.3|1655.8|1656.84|1655.34|0
1591070100000|2020-06-02 03:55:00|1657.32|1655.82|1657.3|1655.8|1657.32|1655.82|1656.86|1655.36|0
1591070400000|2020-06-02 04:00:00|1657.32|1655.82|1656.43|1654.93|1657.32|1655.82|1656.42|1654.92|0
1591070700000|2020-06-02 04:05:00|1656.45|1654.95|1657.78|1656.28|1657.78|1656.28|1656.43|1654.93|0
1591071000000|2020-06-02 04:10:00|1657.81|1656.31|1657.8|1656.3|1658.27|1656.77|1657.8|1656.3|0
1591071300000|2020-06-02 04:15:00|1657.81|1656.31|1656.94|1655.44|1658.24|1656.74|1656.92|1655.42|0
1591071600000|2020-06-02 04:20:00|1656.92|1655.42|1657.36|1655.86|1657.36|1655.86|1656.9|1655.4|0
1591071900000|2020-06-02 04:25:00|1657.35|1655.85|1656.72|1655.22|1657.35|1655.85|1656.38|1654.88|0
1591072200000|2020-06-02 04:30:00|1656.59|1655.09|1656.63|1655.13|1657.05|1655.55|1656.3|1654.8|0
1591072500000|2020-06-02 04:35:00|1656.62|1655.12|1656.61|1655.11|1657.1|1655.6|1656.17|1654.67|0
1591072800000|2020-06-02 04:40:00|1656.63|1655.13|1656.59|1655.09|1657.03|1655.53|1656.59|1655.09|0
1591073100000|2020-06-02 04:45:00|1656.6|1655.1|1656.61|1655.11|1656.63|1655.13|1656.59|1655.09|0
1591073400000|2020-06-02 04:50:00|1656.63|1655.13|1656.61|1655.11|1656.64|1655.14|1656.59|1655.09|0
1591073700000|2020-06-02 04:55:00|1656.59|1655.09|1656.2|1654.7|1656.63|1655.13|1656.17|1654.67|0
1591074000000|2020-06-02 05:00:00|1656.19|1654.69|1657.45|1655.95|1657.45|1655.95|1656.19|1654.69|0
1591074300000|2020-06-02 05:05:00|1657.47|1655.97|1657.47|1655.97|1657.93|1656.43|1657.43|1655.93|0
1591074600000|2020-06-02 05:10:00|1657.48|1655.98|1659.72|1658.22|1659.74|1658.24|1657.47|1655.97|0
1591074900000|2020-06-02 05:15:00|1659.71|1658.21|1659.3|1657.8|1659.72|1658.22|1659.25|1657.75|0
1591075200000|2020-06-02 05:20:00|1659.32|1657.82|1658.89|1657.39|1659.32|1657.82|1658.42|1656.92|0
1591075500000|2020-06-02 05:25:00|1658.88|1657.38|1657.6|1656.1|1658.89|1657.39|1657.59|1656.09|0
1591075800000|2020-06-02 05:30:00|1657.62|1656.12|1658.91|1657.41|1659|1657.5|1657.6|1656.1|0
1591076100000|2020-06-02 05:35:00|1658.9|1657.4|1658.91|1657.41|1658.96|1657.46|1658.47|1656.97|0
1591076400000|2020-06-02 05:40:00|1658.92|1657.42|1659|1657.5|1659.47|1657.97|1658.5|1657|0
1591076700000|2020-06-02 05:45:00|1659.01|1657.51|1658.53|1657.03|1659.01|1657.51|1658.1|1656.6|0
1591077000000|2020-06-02 05:50:00|1658.54|1657.04|1656.74|1655.24|1658.99|1657.49|1656.74|1655.24|0
1591077300000|2020-06-02 05:55:00|1656.76|1655.26|1658.28|1656.78|1658.48|1656.98|1656.74|1655.24|0
1591077600000|2020-06-02 06:00:00|1658.26|1656.76|1658.69|1657.19|1658.7|1657.2|1656.94|1655.44|0
1591077900000|2020-06-02 06:05:00|1658.67|1657.17|1656|1654.5|1658.67|1657.17|1656|1654.5|0
1591078200000|2020-06-02 06:10:00|1655.99|1654.49|1656.05|1654.55|1656.53|1655.03|1655.61|1654.11|0
1591078500000|2020-06-02 06:15:00|1655.99|1654.49|1654.8|1653.3|1656.07|1654.57|1654.76|1653.26|0
1591078800000|2020-06-02 06:20:00|1654.78|1653.28|1655.22|1653.72|1655.24|1653.74|1654.33|1652.83|0
1591079100000|2020-06-02 06:25:00|1655.2|1653.7|1656.56|1655.06|1656.58|1655.08|1655.19|1653.69|0
1591079400000|2020-06-02 06:30:00|1656.43|1654.93|1655.02|1653.62|1656.65|1655.25|1655.02|1653.62|10
1591079700000|2020-06-02 06:35:00|1655.15|1653.75|1654.65|1653.25|1655.9|1654.5|1654.65|1653.25|18
1591080000000|2020-06-02 06:40:00|1654.77|1653.37|1655.4|1654|1656.65|1655.25|1654.65|1653.25|19
1591080300000|2020-06-02 06:45:00|1655.52|1654.12|1655.02|1653.62|1655.65|1654.25|1654.77|1653.37|14
1591080600000|2020-06-02 06:50:00|1654.77|1653.37|1654.9|1653.5|1655.15|1653.75|1654.52|1653.12|2
1591080900000|2020-06-02 06:55:00|1654.95|1653.45|1655.37|1653.87|1655.79|1654.29|1654.08|1652.58|0
1591081200000|2020-06-02 07:00:00|1655.51|1654.01|1656.82|1656.32|1659.2|1658.7|1655.5|1654|2311
1591081500000|2020-06-02 07:05:00|1656.95|1656.45|1658.45|1657.95|1658.7|1658.2|1655.95|1655.45|2311
1591081800000|2020-06-02 07:10:00|1658.2|1657.7|1657.7|1657.2|1659.7|1659.2|1656.45|1655.95|2388
1591082100000|2020-06-02 07:15:00|1657.82|1657.32|1656.45|1655.95|1658.2|1657.7|1654.45|1653.95|1831
1591082400000|2020-06-02 07:20:00|1656.32|1655.82|1654.95|1654.45|1657.07|1656.57|1654.7|1654.2|1023
1591082700000|2020-06-02 07:25:00|1655.07|1654.57|1660.7|1660.2|1660.82|1660.32|1654.7|1654.2|1405
1591083000000|2020-06-02 07:30:00|1660.57|1660.07|1662.45|1661.95|1664.45|1663.95|1660.57|1660.07|2204
1591083300000|2020-06-02 07:35:00|1662.32|1661.82|1665.2|1664.7|1666.7|1666.2|1662.2|1661.7|1370
1591083600000|2020-06-02 07:40:00|1665.45|1664.95|1665.95|1665.45|1666.82|1666.32|1663.45|1662.95|1318
1591083900000|2020-06-02 07:45:00|1665.7|1665.2|1664.82|1664.32|1666.45|1665.95|1664.07|1663.57|1201
1591084200000|2020-06-02 07:50:00|1664.95|1664.45|1663.51|1663.01|1665.2|1664.7|1662.57|1662.07|953
1591084500000|2020-06-02 07:55:00|1663.26|1662.76|1662.88|1662.38|1663.63|1663.13|1662.01|1661.51|663
1591084800000|2020-06-02 08:00:00|1663.01|1662.51|1663.76|1663.26|1664.26|1663.76|1661.51|1661.01|948
1591085100000|2020-06-02 08:05:00|1663.88|1663.38|1665.63|1665.13|1665.63|1665.13|1663.51|1663.01|789
1591085400000|2020-06-02 08:10:00|1665.76|1665.26|1667.51|1667.01|1668.26|1667.76|1665.76|1665.26|1040
1591085700000|2020-06-02 08:15:00|1667.63|1667.13|1667.01|1666.51|1669.26|1668.76|1667.01|1666.51|1027
1591086000000|2020-06-02 08:20:00|1666.76|1666.26|1667.01|1666.51|1668.13|1667.63|1666.76|1666.26|563
1591086300000|2020-06-02 08:25:00|1667.13|1666.63|1667.38|1666.88|1668.51|1668.01|1667.01|1666.51|519
1591086600000|2020-06-02 08:30:00|1667.26|1666.76|1669.13|1668.63|1669.26|1668.76|1666.76|1666.26|785
1591086900000|2020-06-02 08:35:00|1669.26|1668.76|1670.51|1670.01|1671.01|1670.51|1668.51|1668.01|980
1591087200000|2020-06-02 08:40:00|1670.63|1670.13|1671.51|1671.01|1671.76|1671.26|1670.01|1669.51|639
1591087500000|2020-06-02 08:45:00|1671.63|1671.13|1672.01|1671.51|1672.76|1672.26|1671.26|1670.76|981
1591087800000|2020-06-02 08:50:00|1671.88|1671.38|1674.26|1673.76|1675.26|1674.76|1671.76|1671.26|1178
1591088100000|2020-06-02 08:55:00|1674.13|1673.63|1672.76|1672.26|1674.26|1673.76|1671.51|1671.01|972
1591088400000|2020-06-02 09:00:00|1672.88|1672.38|1674.51|1674.01|1674.76|1674.26|1672.26|1671.76|908
1591088700000|2020-06-02 09:05:00|1674.63|1674.13|1673.63|1673.13|1675.01|1674.51|1673.26|1672.76|661
1591089000000|2020-06-02 09:10:00|1673.51|1673.01|1672.76|1672.26|1674.26|1673.76|1672.26|1671.76|577
1591089300000|2020-06-02 09:15:00|1673.01|1672.51|1671.88|1671.38|1674.01|1673.51|1671.76|1671.26|629
1591089600000|2020-06-02 09:20:00|1672.01|1671.51|1672.13|1671.63|1672.26|1671.76|1670.26|1669.76|779
1591089900000|2020-06-02 09:25:00|1672.01|1671.51|1673.76|1673.26|1674.38|1673.88|1672.01|1671.51|751
1591090200000|2020-06-02 09:30:00|1673.63|1673.13|1673.63|1673.13|1674.26|1673.76|1672.38|1671.88|659
1591090500000|2020-06-02 09:35:00|1673.76|1673.26|1673.01|1672.51|1674.01|1673.51|1672.76|1672.26|522
1591090800000|2020-06-02 09:40:00|1673.26|1672.76|1673.76|1673.26|1674.76|1674.26|1672.76|1672.26|834
1591091100000|2020-06-02 09:45:00|1673.88|1673.38|1672.51|1672.01|1674.26|1673.76|1671.63|1671.13|858
1591091400000|2020-06-02 09:50:00|1672.38|1671.88|1673.51|1673.01|1674.01|1673.51|1672.01|1671.51|1109
1591091700000|2020-06-02 09:55:00|1673.63|1673.13|1673.51|1673.01|1674.13|1673.63|1673.26|1672.76|1642
1591092000000|2020-06-02 10:00:00|1673.63|1673.13|1675.76|1675.26|1675.76|1675.26|1673.51|1673.01|692
1591092300000|2020-06-02 10:05:00|1675.51|1675.01|1676.26|1675.76|1676.51|1676.01|1674.26|1673.76|535
1591092600000|2020-06-02 10:10:00|1676.13|1675.63|1677.88|1677.38|1678.26|1677.76|1676.01|1675.51|822
1591092900000|2020-06-02 10:15:00|1677.76|1677.26|1677.01|1676.51|1678.01|1677.51|1676.76|1676.26|916
1591093200000|2020-06-02 10:20:00|1677.13|1676.63|1676.88|1676.38|1677.63|1677.13|1676.88|1676.38|452
1591093500000|2020-06-02 10:25:00|1676.76|1676.26|1678.63|1678.13|1679.26|1678.76|1676.76|1676.26|458
1591093800000|2020-06-02 10:30:00|1678.76|1678.26|1677.26|1676.76|1678.76|1678.26|1677.01|1676.51|305
1591094100000|2020-06-02 10:35:00|1677.38|1676.88|1677.01|1676.51|1677.51|1677.01|1675.76|1675.26|960
1591094400000|2020-06-02 10:40:00|1676.88|1676.38|1676.01|1675.51|1677.26|1676.76|1675.63|1675.13|471
1591094700000|2020-06-02 10:45:00|1676.13|1675.63|1677.13|1676.63|1677.76|1677.26|1676.13|1675.63|432
1591095000000|2020-06-02 10:50:00|1677.26|1676.76|1676.51|1676.01|1677.26|1676.76|1676.51|1676.01|523
1591095300000|2020-06-02 10:55:00|1676.38|1675.88|1676.01|1675.51|1677.01|1676.51|1676.01|1675.51|334
1591095600000|2020-06-02 11:00:00|1675.88|1675.38|1675.01|1674.51|1676.51|1676.01|1674.76|1674.26|548
1591095900000|2020-06-02 11:05:00|1675.13|1674.63|1674.01|1673.51|1675.51|1675.01|1674.01|1673.51|615
1591096200000|2020-06-02 11:10:00|1674.13|1673.63|1674.26|1673.76|1674.51|1674.01|1673.38|1672.88|700
1591096500000|2020-06-02 11:15:00|1674.38|1673.88|1672.26|1671.76|1674.51|1674.01|1672.01|1671.51|873
1591096800000|2020-06-02 11:20:00|1672.38|1671.88|1672.38|1671.88|1672.51|1672.01|1671.51|1671.01|558
1591097100000|2020-06-02 11:25:00|1672.51|1672.01|1670.76|1670.26|1672.51|1672.01|1670.76|1670.26|676
1591097400000|2020-06-02 11:30:00|1670.88|1670.38|1672.13|1671.63|1672.26|1671.76|1670.76|1670.26|450
1591097700000|2020-06-02 11:35:00|1672.26|1671.76|1671.38|1670.88|1672.26|1671.76|1671.26|1670.76|525
1591098000000|2020-06-02 11:40:00|1671.33|1670.83|1670.96|1670.46|1671.46|1670.96|1670.46|1669.96|376
1591098300000|2020-06-02 11:45:00|1670.83|1670.33|1670.96|1670.46|1671.21|1670.71|1670.08|1669.58|386
1591098600000|2020-06-02 11:50:00|1670.83|1670.33|1669.46|1668.96|1670.83|1670.33|1669.46|1668.96|445
1591098900000|2020-06-02 11:55:00|1669.33|1668.83|1668.46|1667.96|1669.71|1669.21|1667.71|1667.21|819
1591099200000|2020-06-02 12:00:00|1668.58|1668.08|1669.71|1669.21|1669.71|1669.21|1668.21|1667.71|561
1591099500000|2020-06-02 12:05:00|1669.58|1669.08|1668.71|1668.21|1670.08|1669.58|1668.71|1668.21|526
1591099800000|2020-06-02 12:10:00|1668.58|1668.08|1668.71|1668.21|1669.58|1669.08|1668.21|1667.71|547
1591100100000|2020-06-02 12:15:00|1668.96|1668.46|1670.08|1669.58|1670.21|1669.71|1668.46|1667.96|661
1591100400000|2020-06-02 12:20:00|1670.21|1669.71|1670.21|1669.71|1670.96|1670.46|1669.46|1668.96|843
1591100700000|2020-06-02 12:25:00|1669.96|1669.46|1668.71|1668.21|1670.21|1669.71|1668.46|1667.96|697
1591101000000|2020-06-02 12:30:00|1668.83|1668.33|1671.21|1670.71|1671.46|1670.96|1668.83|1668.33|648
1591101300000|2020-06-02 12:35:00|1671.33|1670.83|1669.96|1669.46|1671.46|1670.96|1669.96|1669.46|433
1591101600000|2020-06-02 12:40:00|1670.08|1669.58|1667.58|1667.08|1670.46|1669.96|1666.96|1666.46|716
1591101900000|2020-06-02 12:45:00|1667.71|1667.21|1667.33|1666.83|1669.46|1668.96|1666.46|1665.96|1846
1591102200000|2020-06-02 12:50:00|1667.46|1666.96|1667.71|1667.21|1668.21|1667.71|1666.21|1665.71|787
1591102500000|2020-06-02 12:55:00|1667.96|1667.46|1668.46|1667.96|1669.21|1668.71|1667.71|1667.21|553
1591102800000|2020-06-02 13:00:00|1668.58|1668.08|1668.71|1668.21|1669.46|1668.96|1667.71|1667.21|545
1591103100000|2020-06-02 13:05:00|1668.58|1668.08|1668.08|1667.58|1668.71|1668.21|1667.08|1666.58|445
1591103400000|2020-06-02 13:10:00|1668.21|1667.71|1669.96|1669.46|1669.96|1669.46|1667.58|1667.08|672
1591103700000|2020-06-02 13:15:00|1669.83|1669.33|1669.96|1669.46|1670.21|1669.71|1669.21|1668.71|432
1591104000000|2020-06-02 13:20:00|1670.08|1669.58|1668.71|1668.21|1670.08|1669.58|1668.46|1667.96|575
1591104300000|2020-06-02 13:25:00|1668.58|1668.08|1667.58|1667.08|1668.96|1668.46|1667.46|1666.96|463
1591104600000|2020-06-02 13:30:00|1667.71|1667.21|1667.83|1667.33|1668.83|1668.33|1666.83|1666.33|902
1591104900000|2020-06-02 13:35:00|1667.96|1667.46|1667.96|1667.46|1668.08|1667.58|1665.46|1664.96|1247
1591105200000|2020-06-02 13:40:00|1667.83|1667.33|1668.96|1668.46|1669.96|1669.46|1667.46|1666.96|907
1591105500000|2020-06-02 13:45:00|1669.08|1668.58|1670.46|1669.96|1670.71|1670.21|1668.21|1667.71|976
1591105800000|2020-06-02 13:50:00|1670.58|1670.08|1669.46|1668.96|1671.21|1670.71|1668.96|1668.46|903
1591106100000|2020-06-02 13:55:00|1669.58|1669.08|1668.96|1668.46|1670.21|1669.71|1667.46|1666.96|1610
1591106400000|2020-06-02 14:00:00|1669.21|1668.71|1670.21|1669.71|1670.96|1670.46|1669.21|1668.71|1270
1591106700000|2020-06-02 14:05:00|1670.33|1669.83|1671.21|1670.71|1671.46|1670.96|1669.96|1669.46|791
1591107000000|2020-06-02 14:10:00|1670.96|1670.46|1669.71|1669.21|1671.96|1671.46|1669.71|1669.21|1104
1591107300000|2020-06-02 14:15:00|1669.83|1669.33|1672.96|1672.46|1672.96|1672.46|1668.46|1667.96|2244
1591107600000|2020-06-02 14:20:00|1673.21|1672.71|1672.21|1671.71|1673.71|1673.21|1671.71|1671.21|987
1591107900000|2020-06-02 14:25:00|1671.96|1671.46|1673.21|1672.71|1673.96|1673.46|1671.46|1670.96|1521
1591108200000|2020-06-02 14:30:00|1673.33|1672.83|1671.58|1671.08|1673.71|1673.21|1671.21|1670.71|1222
1591108500000|2020-06-02 14:35:00|1671.71|1671.21|1670.21|1669.71|1671.83|1671.33|1670.21|1669.71|1055
1591108800000|2020-06-02 14:40:00|1670.08|1669.58|1668.21|1667.71|1671.33|1670.83|1668.21|1667.71|1356
1591109100000|2020-06-02 14:45:00|1668.33|1667.83|1667.21|1666.71|1669.71|1669.21|1667.21|1666.71|1229
1591109400000|2020-06-02 14:50:00|1667.08|1666.58|1670.21|1669.71|1670.21|1669.71|1666.71|1666.21|1617
1591109700000|2020-06-02 14:55:00|1670.08|1669.58|1669.71|1669.21|1670.96|1670.46|1669.21|1668.71|1186
1591110000000|2020-06-02 15:00:00|1669.58|1669.08|1668.21|1667.71|1669.96|1669.46|1666.08|1665.58|1847
1591110300000|2020-06-02 15:05:00|1667.96|1667.46|1667.71|1667.21|1669.21|1668.71|1667.33|1666.83|2158
1591110600000|2020-06-02 15:10:00|1667.83|1667.33|1666.46|1665.96|1668.33|1667.83|1666.46|1665.96|1697
1591110900000|2020-06-02 15:15:00|1666.33|1665.83|1668.71|1668.21|1668.83|1668.33|1666.21|1665.71|2383
1591111200000|2020-06-02 15:20:00|1668.58|1668.08|1668.08|1666.58|1669.08|1668.58|1667.21|1666.58|3096
1591111500000|2020-06-02 15:25:00|1668.1|1666.6|1665.81|1664.31|1669.03|1667.53|1665.37|1663.87|1375
1591111800000|2020-06-02 15:30:00|1665.94|1664.44|1668.16|1666.76|1668.28|1666.88|1664.46|1662.96|1117
1591112100000|2020-06-02 15:35:00|1668.28|1666.88|1668.41|1667.01|1668.53|1667.13|1667.53|1666.13|545
1591112400000|2020-06-02 15:40:00|1668.53|1667.13|1668.41|1667.01|1668.66|1667.26|1667.91|1666.51|70
1591112700000|2020-06-02 15:45:00|1668.53|1667.13|1668.16|1666.76|1668.78|1667.38|1667.53|1666.13|71
1591113000000|2020-06-02 15:50:00|1668.03|1666.63|1667.41|1666.01|1668.03|1666.63|1666.91|1665.51|61
1591113300000|2020-06-02 15:55:00|1667.28|1665.88|1666.69|1665.19|1667.41|1666.01|1666.41|1665.01|54
1591113600000|2020-06-02 16:00:00|1666.71|1665.21|1666.76|1665.26|1667.64|1666.14|1666.21|1664.71|0
1591113900000|2020-06-02 16:05:00|1666.77|1665.27|1667.34|1665.84|1667.36|1665.86|1666.62|1665.12|0
1591114200000|2020-06-02 16:10:00|1667.32|1665.82|1667.81|1666.31|1668.25|1666.75|1666.9|1665.4|0
1591114500000|2020-06-02 16:15:00|1667.8|1666.3|1668.68|1667.18|1668.7|1667.2|1667.33|1665.83|0
1591114800000|2020-06-02 16:20:00|1668.66|1667.16|1668.63|1667.13|1669.15|1667.65|1668.21|1666.71|0
1591115100000|2020-06-02 16:25:00|1668.65|1667.15|1669.19|1667.69|1669.19|1667.69|1668.65|1667.15|0
1591115400000|2020-06-02 16:30:00|1669.17|1667.67|1668.71|1667.21|1669.19|1667.69|1668.71|1667.21|0
1591115700000|2020-06-02 16:35:00|1668.73|1667.23|1669.12|1667.62|1669.15|1667.65|1668.64|1667.14|0
1591116000000|2020-06-02 16:40:00|1669.13|1667.63|1669.64|1668.14|1670.05|1668.55|1668.64|1667.14|0
1591116300000|2020-06-02 16:45:00|1669.62|1668.12|1669.61|1668.11|1669.66|1668.16|1669.2|1667.7|0
1591116600000|2020-06-02 16:50:00|1669.59|1668.09|1669.12|1667.62|1669.64|1668.14|1668.71|1667.21|0
1591116900000|2020-06-02 16:55:00|1669.13|1667.63|1669.57|1668.07|1669.59|1668.09|1669.12|1667.62|0
1591117200000|2020-06-02 17:00:00|1669.59|1668.09|1669.69|1668.19|1669.69|1668.19|1669.13|1667.63|0
1591117500000|2020-06-02 17:05:00|1669.71|1668.21|1671.06|1669.56|1671.06|1669.56|1669.71|1668.21|0
1591117800000|2020-06-02 17:10:00|1671.05|1669.55|1671.94|1670.44|1671.95|1670.45|1670.62|1669.12|0
1591118100000|2020-06-02 17:15:00|1671.92|1670.42|1671.97|1670.47|1672.01|1670.51|1671.44|1669.94|0
1591118400000|2020-06-02 17:20:00|1671.99|1670.49|1671.53|1670.03|1671.99|1670.49|1671.06|1669.56|0
1591118700000|2020-06-02 17:25:00|1671.55|1670.05|1671.08|1669.58|1671.6|1670.1|1670.67|1669.17|0
1591119000000|2020-06-02 17:30:00|1671.07|1669.57|1670.89|1669.39|1671.32|1669.82|1670.17|1668.67|0
1591119300000|2020-06-02 17:35:00|1670.91|1669.41|1671.33|1669.83|1671.35|1669.85|1670.86|1669.36|0
1591119600000|2020-06-02 17:40:00|1671.35|1669.85|1671.83|1670.33|1671.84|1670.34|1671.32|1669.82|0
1591119900000|2020-06-02 17:45:00|1671.84|1670.34|1671.39|1669.89|1671.84|1670.34|1670.92|1669.42|0
1591120200000|2020-06-02 17:50:00|1671.41|1669.91|1670.97|1669.47|1671.41|1669.91|1670.93|1669.43|0
1591120500000|2020-06-02 17:55:00|1670.95|1669.45|1671|1669.5|1671.02|1669.52|1670.54|1669.04|0
1591120800000|2020-06-02 18:00:00|1670.98|1669.48|1671.8|1670.3|1671.9|1670.4|1670.95|1669.45|0
1591121100000|2020-06-02 18:05:00|1671.78|1670.28|1670.4|1668.9|1671.78|1670.28|1669.87|1668.37|0
1591121400000|2020-06-02 18:10:00|1670.43|1668.93|1670.82|1669.32|1670.86|1669.36|1669.91|1668.41|0
1591121700000|2020-06-02 18:15:00|1670.84|1669.34|1671.86|1670.36|1671.86|1670.36|1670.79|1669.29|0
1591122000000|2020-06-02 18:20:00|1671.84|1670.34|1671.82|1670.32|1671.86|1670.36|1671.37|1669.87|0
1591122300000|2020-06-02 18:25:00|1671.84|1670.34|1670.38|1668.88|1671.84|1670.34|1669.89|1668.39|0
1591122600000|2020-06-02 18:30:00|1670.4|1668.9|1667.7|1666.2|1670.42|1668.92|1667.7|1666.2|0
1591122900000|2020-06-02 18:35:00|1667.72|1666.22|1667.32|1665.82|1668.25|1666.75|1667.28|1665.78|0
1591123200000|2020-06-02 18:40:00|1667.33|1665.83|1668.75|1667.25|1668.77|1667.27|1667.33|1665.83|0
1591123500000|2020-06-02 18:45:00|1668.77|1667.27|1669.72|1668.22|1669.72|1668.22|1668.74|1667.24|0
1591123800000|2020-06-02 18:50:00|1669.69|1668.19|1669.67|1668.17|1670.16|1668.66|1669.64|1668.14|0
1591124100000|2020-06-02 18:55:00|1669.65|1668.15|1670.11|1668.61|1671.02|1669.52|1669.64|1668.14|0
1591124400000|2020-06-02 19:00:00|1670.24|1668.74|1670.16|1668.66|1670.99|1669.49|1669.47|1667.97|0
1591124700000|2020-06-02 19:05:00|1670.09|1668.59|1669.43|1667.93|1670.45|1668.95|1668.99|1667.49|0
1591125000000|2020-06-02 19:10:00|1669.42|1667.92|1669.41|1667.91|1670.4|1668.9|1668.94|1667.44|0
1591125300000|2020-06-02 19:15:00|1669.43|1667.93|1669.89|1668.39|1670.36|1668.86|1669.37|1667.87|0
1591125600000|2020-06-02 19:20:00|1669.86|1668.36|1668.54|1667.04|1670.01|1668.51|1668.03|1666.53|0
1591125900000|2020-06-02 19:25:00|1668.56|1667.06|1668.65|1667.15|1669.07|1667.57|1667.54|1666.04|0
1591126200000|2020-06-02 19:30:00|1668.71|1667.21|1668.19|1666.69|1669.12|1667.62|1668.07|1666.57|0
1591126500000|2020-06-02 19:35:00|1668.32|1666.82|1669.58|1668.08|1669.59|1668.09|1668.14|1666.64|0
1591126800000|2020-06-02 19:40:00|1669.56|1668.06|1670.46|1668.96|1670.47|1668.97|1669.49|1667.99|0
1591127100000|2020-06-02 19:45:00|1670.42|1668.92|1671.91|1670.41|1671.91|1670.41|1669.93|1668.43|0
1591127400000|2020-06-02 19:50:00|1672.17|1670.67|1674.37|1672.87|1674.37|1672.87|1672.17|1670.67|0
1591127700000|2020-06-02 19:55:00|1674.34|1672.84|1674.82|1673.32|1675.08|1673.58|1673.41|1671.91|0
1591128000000|2020-06-02 20:00:00|1674.84|1673.34|1673.46|1671.96|1674.93|1673.43|1673.46|1671.96|0
1591128300000|2020-06-02 20:05:00|1673.49|1671.99|1672.31|1670.81|1673.6|1672.1|1672.22|1670.72|0
1591128600000|2020-06-02 20:10:00|1672.35|1670.85|1673.33|1671.83|1673.96|1672.46|1672.35|1670.85|0
1591128900000|2020-06-02 20:15:00|1673.22|1671.72|1673.41|1671.91|1673.41|1671.91|1673.12|1671.62|0
1591129200000|2020-06-02 20:20:00|1673.45|1671.95|1673.62|1672.12|1673.69|1672.19|1673.38|1671.88|0
1591129500000|2020-06-02 20:25:00|1673.65|1672.15|1673.65|1672.15|1673.76|1672.26|1673.54|1672.04|0
1591129800000|2020-06-02 20:30:00|1673.7|1672.2|1674.71|1673.21|1674.82|1673.32|1673.13|1671.63|0
1591130100000|2020-06-02 20:35:00|1674.69|1673.19|1674.46|1672.96|1674.85|1673.35|1674.29|1672.79|0
1591130400000|2020-06-02 20:40:00|1674.48|1672.98|1674.59|1673.09|1674.85|1673.35|1674.29|1672.79|0
1591130700000|2020-06-02 20:45:00|1674.56|1673.06|1674.98|1673.48|1674.98|1673.48|1674.46|1672.96|0
1591131000000|2020-06-02 20:50:00|1674.96|1673.46|1674.8|1673.3|1674.96|1673.46|1674.54|1673.04|0
1591131300000|2020-06-02 20:55:00|1674.78|1673.28|1674.24|1672.74|1674.91|1673.41|1674.22|1672.72|0
1591131600000|2020-06-02 21:00:00|1674.2|1672.7|1674.14|1672.64|1674.29|1672.79|1674.14|1672.64|0
1591131900000|2020-06-02 21:05:00|1674.18|1672.68|1674.18|1672.68|1674.18|1672.68|1674.07|1672.57|0
1591132200000|2020-06-02 21:10:00|1674.14|1672.64|1674.33|1672.83|1674.47|1672.97|1674.14|1672.64|0
1591132500000|2020-06-02 21:15:00|1674.36|1672.86|1674.41|1672.91|1674.41|1672.91|1674.33|1672.83|0
1591132800000|2020-06-02 21:20:00|1674.34|1672.84|1674.24|1672.74|1674.34|1672.84|1674.24|1672.74|0
1591133100000|2020-06-02 21:25:00|1674.28|1672.78|1674.2|1672.7|1674.28|1672.78|1674.17|1672.67|0
1591133400000|2020-06-02 21:30:00|1674.24|1672.74|1674.24|1672.74|1674.24|1672.74|1674.24|1672.74|0
1591133700000|2020-06-02 21:35:00|1674.2|1672.7|1674.02|1672.52|1674.46|1672.96|1674.02|1672.52|0
1591134000000|2020-06-02 21:40:00|1673.95|1672.45|1674.17|1672.67|1674.2|1672.7|1673.95|1672.45|0
1591134300000|2020-06-02 21:45:00|1674.09|1672.59|1674.09|1672.59|1674.2|1672.7|1674.09|1672.59|0
1591134600000|2020-06-02 21:50:00|1673.98|1672.48|1674.09|1672.59|1674.42|1672.92|1673.95|1672.45|0
1591134900000|2020-06-02 21:55:00|1674.2|1672.7|1674.24|1672.74|1674.28|1672.78|1674.2|1672.7|0
1591135200000|2020-06-02 22:00:00|1674.28|1672.78|1673.1|1671.6|1675.02|1673.52|1672.97|1671.47|0
1591135500000|2020-06-02 22:05:00|1673.12|1671.62|1673.1|1671.6|1673.66|1672.16|1672.57|1671.07|0
1591135800000|2020-06-02 22:10:00|1673.08|1671.58|1672.97|1671.47|1673.23|1671.73|1672.57|1671.07|0
1591136100000|2020-06-02 22:15:00|1672.98|1671.48|1672.57|1671.07|1673.23|1671.73|1672.49|1670.99|0
1591136400000|2020-06-02 22:20:00|1672.58|1671.08|1673.1|1671.6|1673.23|1671.73|1672.31|1670.81|0
1591136700000|2020-06-02 22:25:00|1673.08|1671.58|1673.53|1672.03|1673.66|1672.16|1672.7|1671.2|0
1591137000000|2020-06-02 22:30:00|1673.49|1671.99|1673.4|1671.9|1673.66|1672.16|1673.1|1671.6|0
1591137300000|2020-06-02 22:35:00|1673.42|1671.92|1673.1|1671.6|1673.8|1672.3|1672.97|1671.47|0
1591137600000|2020-06-02 22:40:00|1673.12|1671.62|1673.1|1671.6|1673.31|1671.81|1672.7|1671.2|0
1591137900000|2020-06-02 22:45:00|1673.12|1671.62|1673.53|1672.03|1673.66|1672.16|1672.92|1671.42|0
1591138200000|2020-06-02 22:50:00|1673.51|1672.01|1672.83|1671.33|1673.66|1672.16|1672.57|1671.07|0
1591138500000|2020-06-02 22:55:00|1672.85|1671.35|1673.23|1671.73|1673.23|1671.73|1672.85|1671.35|0
1591138800000|2020-06-02 23:00:00|1673.21|1671.71|1673.66|1672.16|1673.8|1672.3|1673.1|1671.6|0
1591139100000|2020-06-02 23:05:00|1673.64|1672.14|1673.53|1672.03|1673.8|1672.3|1673.1|1671.6|0
1591139400000|2020-06-02 23:10:00|1673.54|1672.04|1674.19|1672.69|1674.46|1672.96|1673.54|1672.04|0
1591139700000|2020-06-02 23:15:00|1674.21|1672.71|1674.21|1672.71|1674.48|1672.98|1674.08|1672.58|0
1591140000000|2020-06-02 23:20:00|1674.22|1672.72|1677.34|1675.84|1677.61|1676.11|1674.21|1672.71|0
1591140300000|2020-06-02 23:25:00|1677.35|1675.85|1677.74|1676.24|1677.74|1676.24|1676.95|1675.45|0
1591140600000|2020-06-02 23:30:00|1677.72|1676.22|1678.3|1676.8|1679.09|1677.59|1677.61|1676.11|0
1591140900000|2020-06-02 23:35:00|1678.28|1676.78|1678.17|1676.67|1678.43|1676.93|1677.82|1676.32|0
1591141200000|2020-06-02 23:40:00|1678.19|1676.69|1677.48|1675.98|1678.7|1677.2|1677.48|1675.98|0
1591141500000|2020-06-02 23:45:00|1677.49|1675.99|1678.85|1677.35|1678.99|1677.49|1677.35|1675.85|0
1591141800000|2020-06-02 23:50:00|1678.84|1677.34|1677.93|1676.43|1679.12|1677.62|1677.93|1676.43|0
1591142100000|2020-06-02 23:55:00|1677.95|1676.45|1678.46|1676.96|1678.72|1677.22|1677.85|1676.35|0
1591142400000|2020-06-03 00:00:00|1678.48|1676.98|1678.98|1677.48|1679.24|1677.74|1677.91|1676.41|0
1591142700000|2020-06-03 00:05:00|1679|1677.5|1678.18|1676.68|1679.19|1677.69|1678.18|1676.68|0
1591143000000|2020-06-03 00:10:00|1678.21|1676.71|1677.74|1676.24|1678.84|1677.34|1677.56|1676.06|0
1591143300000|2020-06-03 00:15:00|1677.75|1676.25|1679.98|1678.48|1682.24|1680.74|1677.74|1676.24|0
1591143600000|2020-06-03 00:20:00|1680.11|1678.61|1681.16|1679.66|1681.23|1679.73|1679.91|1678.41|0
1591143900000|2020-06-03 00:25:00|1681.18|1679.68|1680.74|1679.24|1681.65|1680.15|1680.73|1679.23|0
1591144200000|2020-06-03 00:30:00|1680.73|1679.23|1680.29|1678.79|1681.19|1679.69|1680.29|1678.79|0
1591144500000|2020-06-03 00:35:00|1680.28|1678.78|1680.29|1678.79|1680.31|1678.81|1679.3|1677.8|0
1591144800000|2020-06-03 00:40:00|1680.3|1678.8|1680.36|1678.86|1680.38|1678.88|1679.41|1677.91|0
1591145100000|2020-06-03 00:45:00|1680.37|1678.87|1682.11|1680.61|1682.22|1680.72|1680.36|1678.86|0
1591145400000|2020-06-03 00:50:00|1682.13|1680.63|1681.78|1680.28|1682.18|1680.68|1681.68|1680.18|0
1591145700000|2020-06-03 00:55:00|1681.77|1680.27|1682.6|1681.1|1683.08|1681.58|1681.77|1680.27|0
1591146000000|2020-06-03 01:00:00|1682.61|1681.11|1683.78|1682.28|1685.16|1683.66|1682.6|1681.1|0
1591146300000|2020-06-03 01:05:00|1683.8|1682.3|1685.09|1683.59|1685.11|1683.61|1683.77|1682.27|0
1591146600000|2020-06-03 01:10:00|1685.07|1683.57|1685.04|1683.54|1685.5|1684|1685.02|1683.52|0
1591146900000|2020-06-03 01:15:00|1685.05|1683.55|1683.76|1682.26|1685.07|1683.57|1683.75|1682.25|0
1591147200000|2020-06-03 01:20:00|1683.75|1682.25|1683.75|1682.25|1684.22|1682.72|1683.31|1681.81|0
1591147500000|2020-06-03 01:25:00|1683.73|1682.23|1682.49|1680.99|1683.75|1682.25|1682.01|1680.51|0
1591147800000|2020-06-03 01:30:00|1682.5|1681|1681.13|1679.63|1682.5|1681|1681.09|1679.59|0
1591148100000|2020-06-03 01:35:00|1681.15|1679.65|1681.52|1680.02|1682.04|1680.54|1681.11|1679.61|0
1591148400000|2020-06-03 01:40:00|1681.5|1680|1682.36|1680.86|1682.82|1681.32|1681.5|1680|0
1591148700000|2020-06-03 01:45:00|1682.49|1680.99|1683.61|1682.11|1683.75|1682.25|1682.29|1680.79|0
1591149000000|2020-06-03 01:50:00|1683.62|1682.12|1681.85|1680.35|1683.63|1682.13|1681.82|1680.32|0
1591149300000|2020-06-03 01:55:00|1681.84|1680.34|1682.7|1681.2|1682.73|1681.23|1681.84|1680.34|0
1591149600000|2020-06-03 02:00:00|1682.71|1681.21|1681.77|1680.27|1683.61|1682.11|1681.72|1680.22|0
1591149900000|2020-06-03 02:05:00|1681.75|1680.25|1681.8|1680.3|1682.46|1680.96|1681.73|1680.23|0
1591150200000|2020-06-03 02:10:00|1681.79|1680.29|1681.85|1680.35|1681.86|1680.36|1681.33|1679.83|0
1591150500000|2020-06-03 02:15:00|1681.86|1680.36|1680.99|1679.49|1681.87|1680.37|1680.96|1679.46|0
1591150800000|2020-06-03 02:20:00|1680.98|1679.48|1680.11|1678.61|1681.4|1679.9|1680.06|1678.56|0
1591151100000|2020-06-03 02:25:00|1680.1|1678.6|1680.49|1678.99|1680.54|1679.04|1679.59|1678.09|0
1591151400000|2020-06-03 02:30:00|1680.5|1679|1680.52|1679.02|1680.55|1679.05|1680.05|1678.55|0
1591151700000|2020-06-03 02:35:00|1680.53|1679.03|1680.99|1679.49|1681.01|1679.51|1680.52|1679.02|0
1591152000000|2020-06-03 02:40:00|1680.98|1679.48|1681.47|1679.97|1681.5|1680|1680.55|1679.05|0
1591152300000|2020-06-03 02:45:00|1681.26|1679.76|1680.07|1678.57|1681.47|1679.97|1680.07|1678.57|0
1591152600000|2020-06-03 02:50:00|1680.05|1678.55|1680.96|1679.46|1680.98|1679.48|1680.05|1678.55|0
1591152900000|2020-06-03 02:55:00|1680.98|1679.48|1680.08|1678.58|1681.45|1679.95|1680.08|1678.58|0
1591153200000|2020-06-03 03:00:00|1680.09|1678.59|1681.38|1679.88|1681.38|1679.88|1680.08|1678.58|0
1591153500000|2020-06-03 03:05:00|1681.37|1679.87|1680.96|1679.46|1681.37|1679.87|1680.91|1679.41|0
1591153800000|2020-06-03 03:10:00|1680.95|1679.45|1681.81|1680.31|1681.81|1680.31|1680.95|1679.45|0
1591154100000|2020-06-03 03:15:00|1681.84|1680.34|1683.64|1682.14|1683.67|1682.17|1681.82|1680.32|0
1591154400000|2020-06-03 03:20:00|1683.65|1682.15|1683.63|1682.13|1684.5|1683|1683.2|1681.7|0
1591154700000|2020-06-03 03:25:00|1683.65|1682.15|1684.07|1682.57|1684.07|1682.57|1683.6|1682.1|0
1591155000000|2020-06-03 03:30:00|1684.06|1682.56|1684.02|1682.52|1684.47|1682.97|1684|1682.5|0
1591155300000|2020-06-03 03:35:00|1684.01|1682.51|1683.72|1682.22|1684.03|1682.53|1683.27|1681.77|0
1591155600000|2020-06-03 03:40:00|1683.73|1682.23|1681.95|1680.45|1683.73|1682.23|1681.92|1680.42|0
1591155900000|2020-06-03 03:45:00|1681.97|1680.47|1681.54|1680.04|1682.02|1680.52|1681.54|1680.04|0
1591156200000|2020-06-03 03:50:00|1681.53|1680.03|1681.04|1679.54|1682|1680.5|1681.04|1679.54|0
1591156500000|2020-06-03 03:55:00|1681.05|1679.55|1681.46|1679.96|1681.51|1680.01|1681.05|1679.55|0
1591156800000|2020-06-03 04:00:00|1681.33|1679.83|1681.95|1680.45|1681.97|1680.47|1681.05|1679.55|0
1591157100000|2020-06-03 04:05:00|1681.96|1680.46|1681.92|1680.42|1682.8|1681.3|1681.89|1680.39|0
1591157400000|2020-06-03 04:10:00|1681.91|1680.41|1681.53|1680.03|1681.95|1680.45|1681.48|1679.98|0
1591157700000|2020-06-03 04:15:00|1681.54|1680.04|1681.95|1680.45|1682.42|1680.92|1681.49|1679.99|0
1591158000000|2020-06-03 04:20:00|1681.96|1680.46|1681.93|1680.43|1681.97|1680.47|1681.48|1679.98|0
1591158300000|2020-06-03 04:25:00|1681.95|1680.45|1682.76|1681.26|1682.8|1681.3|1681.9|1680.4|0
1591158600000|2020-06-03 04:30:00|1682.78|1681.28|1683.19|1681.69|1683.29|1681.79|1682.76|1681.26|0
1591158900000|2020-06-03 04:35:00|1683.2|1681.7|1682.56|1681.06|1683.2|1681.7|1682.56|1681.06|0
1591159200000|2020-06-03 04:40:00|1682.58|1681.08|1681.66|1680.16|1682.58|1681.08|1681.66|1680.16|0
1591159500000|2020-06-03 04:45:00|1681.68|1680.18|1682.12|1680.62|1682.57|1681.07|1681.68|1680.18|0
1591159800000|2020-06-03 04:50:00|1682.11|1680.61|1682.3|1680.8|1682.54|1681.04|1681.68|1680.18|0
1591160100000|2020-06-03 04:55:00|1682.36|1680.86|1682.43|1680.93|1682.54|1681.04|1681.99|1680.49|0
1591160400000|2020-06-03 05:00:00|1682.42|1680.92|1682.91|1681.41|1683.33|1681.83|1681.99|1680.49|0
1591160700000|2020-06-03 05:05:00|1682.89|1681.39|1684.2|1682.7|1684.21|1682.71|1682.89|1681.39|0
1591161000000|2020-06-03 05:10:00|1684.22|1682.72|1683.34|1681.84|1684.23|1682.73|1683.32|1681.82|0
1591161300000|2020-06-03 05:15:00|1683.33|1681.83|1683.34|1681.84|1683.78|1682.28|1682.93|1681.43|0
1591161600000|2020-06-03 05:20:00|1683.33|1681.83|1682.04|1680.54|1683.33|1681.83|1681.99|1680.49|0
1591161900000|2020-06-03 05:25:00|1682.02|1680.52|1680.66|1679.16|1682.02|1680.52|1680.22|1678.72|0
1591162200000|2020-06-03 05:30:00|1680.64|1679.14|1681.58|1680.08|1681.59|1680.09|1679.8|1678.3|0
1591162500000|2020-06-03 05:35:00|1681.51|1680.01|1682.12|1680.62|1682.57|1681.07|1681.15|1679.65|0
1591162800000|2020-06-03 05:40:00|1682.11|1680.61|1682.1|1680.6|1682.14|1680.64|1681.66|1680.16|0
1591163100000|2020-06-03 05:45:00|1682.08|1680.58|1682.04|1680.54|1682.12|1680.62|1681.61|1680.11|0
1591163400000|2020-06-03 05:50:00|1682.03|1680.53|1683.24|1681.74|1683.24|1681.74|1681.52|1680.02|0
1591163700000|2020-06-03 05:55:00|1683.22|1681.72|1683.73|1682.23|1684.51|1683.01|1683.17|1681.67|0
1591164000000|2020-06-03 06:00:00|1683.74|1682.24|1684.01|1682.51|1686.1|1684.6|1683.13|1681.63|0
1591164300000|2020-06-03 06:05:00|1684.14|1682.64|1685.55|1684.05|1685.59|1684.09|1684.02|1682.52|0
1591164600000|2020-06-03 06:10:00|1685.57|1684.07|1684.24|1682.74|1686.05|1684.55|1684.23|1682.73|0
1591164900000|2020-06-03 06:15:00|1684.23|1682.73|1684.47|1682.97|1684.47|1682.97|1683.35|1681.85|0
1591165200000|2020-06-03 06:20:00|1684.4|1682.9|1684.69|1683.19|1684.77|1683.27|1683.81|1682.31|0
1591165500000|2020-06-03 06:25:00|1684.68|1683.18|1684.1|1682.6|1684.76|1683.26|1684.1|1682.6|0
1591165800000|2020-06-03 06:30:00|1684.12|1682.62|1684.41|1683.01|1685.28|1683.88|1683.28|1681.88|100
1591166100000|2020-06-03 06:35:00|1684.53|1683.13|1685.03|1683.63|1685.28|1683.88|1683.78|1682.38|25
1591166400000|2020-06-03 06:40:00|1684.91|1683.51|1684.66|1683.26|1685.28|1683.88|1684.53|1683.13|10
1591166700000|2020-06-03 06:45:00|1684.78|1683.38|1685.66|1684.26|1686.16|1684.76|1684.66|1683.26|28
1591167000000|2020-06-03 06:50:00|1685.78|1684.38|1685.16|1683.76|1685.91|1684.51|1684.66|1683.26|30
1591167300000|2020-06-03 06:55:00|1685.19|1683.69|1683.41|1681.91|1686.08|1684.58|1683|1681.5|2
1591167600000|2020-06-03 07:00:00|1683.42|1681.92|1685.33|1684.83|1686.58|1686.08|1681.21|1680.71|3733
1591167900000|2020-06-03 07:05:00|1685.21|1684.71|1684.96|1684.46|1685.96|1685.46|1683.96|1683.46|2766
1591168200000|2020-06-03 07:10:00|1684.83|1684.33|1686.21|1685.71|1686.83|1686.33|1683.21|1682.71|2437
1591168500000|2020-06-03 07:15:00|1686.33|1685.83|1689.58|1689.08|1690.08|1689.58|1685.96|1685.46|2024
1591168800000|2020-06-03 07:20:00|1689.71|1689.21|1690.21|1689.71|1693.08|1692.58|1689.08|1688.58|2508
1591169100000|2020-06-03 07:25:00|1690.08|1689.58|1689.21|1688.71|1690.71|1690.21|1688.83|1688.33|1234
1591169400000|2020-06-03 07:30:00|1689.33|1688.83|1688.71|1688.21|1689.96|1689.46|1687.46|1686.96|1475
1591169700000|2020-06-03 07:35:00|1688.83|1688.33|1691.21|1690.71|1691.71|1691.21|1687.96|1687.46|1028
1591170000000|2020-06-03 07:40:00|1691.58|1691.08|1689.58|1689.08|1692.33|1691.83|1689.58|1689.08|846
1591170300000|2020-06-03 07:45:00|1689.7|1689.2|1691.83|1691.33|1691.83|1691.33|1688.83|1688.33|724
1591170600000|2020-06-03 07:50:00|1691.58|1691.08|1692.33|1691.83|1692.83|1692.33|1691.33|1690.83|815
1591170900000|2020-06-03 07:55:00|1692.2|1691.7|1693.58|1693.08|1695.33|1694.83|1691.58|1691.08|1331
1591171200000|2020-06-03 08:00:00|1693.7|1693.2|1692.45|1691.95|1694.58|1694.08|1691.83|1691.33|910
1591171500000|2020-06-03 08:05:00|1692.58|1692.08|1691.33|1690.83|1692.83|1692.33|1690.33|1689.83|660
1591171800000|2020-06-03 08:10:00|1691.2|1690.7|1690.58|1690.08|1691.83|1691.33|1690.08|1689.58|370
1591172100000|2020-06-03 08:15:00|1690.45|1689.95|1690.58|1690.08|1690.58|1690.08|1689.08|1688.58|596
1591172400000|2020-06-03 08:20:00|1690.7|1690.2|1692.08|1691.58|1692.08|1691.58|1690.58|1690.08|436
1591172700000|2020-06-03 08:25:00|1692.2|1691.7|1691.08|1690.58|1692.58|1692.08|1691.08|1690.58|585
1591173000000|2020-06-03 08:30:00|1691.2|1690.7|1693.83|1693.33|1695.33|1694.83|1690.83|1690.33|1525
1591173300000|2020-06-03 08:35:00|1693.7|1693.2|1691.95|1691.45|1693.7|1693.2|1691.58|1691.08|585
1591173600000|2020-06-03 08:40:00|1692.08|1691.58|1691.83|1691.33|1692.83|1692.33|1690.83|1690.33|635
1591173900000|2020-06-03 08:45:00|1691.95|1691.45|1689.33|1688.83|1692.08|1691.58|1689.2|1688.7|670
1591174200000|2020-06-03 08:50:00|1689.2|1688.7|1690.08|1689.58|1690.58|1690.08|1688.83|1688.33|554
1591174500000|2020-06-03 08:55:00|1690.2|1689.7|1691.08|1690.58|1691.7|1691.2|1690.08|1689.58|584
1591174800000|2020-06-03 09:00:00|1691.33|1690.83|1690.83|1690.33|1691.83|1691.33|1690.58|1690.08|474
1591175100000|2020-06-03 09:05:00|1690.7|1690.2|1691.58|1691.08|1691.7|1691.2|1690.33|1689.83|318
1591175400000|2020-06-03 09:10:00|1691.45|1690.95|1691.95|1691.45|1692.08|1691.58|1690.58|1690.08|317
1591175700000|2020-06-03 09:15:00|1692.08|1691.58|1691.33|1690.83|1693.08|1692.58|1691.33|1690.83|481
1591176000000|2020-06-03 09:20:00|1691.58|1691.08|1693.58|1693.08|1693.83|1693.33|1691.33|1690.83|824
1591176300000|2020-06-03 09:25:00|1693.45|1692.95|1694.45|1693.95|1695.08|1694.58|1693.08|1692.58|754
1591176600000|2020-06-03 09:30:00|1694.58|1694.08|1694.95|1694.45|1696.08|1695.58|1694.08|1693.58|943
1591176900000|2020-06-03 09:35:00|1694.83|1694.33|1694.58|1694.08|1695.2|1694.7|1694.58|1694.08|358
1591177200000|2020-06-03 09:40:00|1694.7|1694.2|1693.58|1693.08|1695.08|1694.58|1693.33|1692.83|721
1591177500000|2020-06-03 09:45:00|1693.83|1693.33|1693.58|1693.08|1694.2|1693.7|1692.95|1692.45|392
1591177800000|2020-06-03 09:50:00|1693.83|1693.33|1693.33|1692.83|1694.33|1693.83|1693.33|1692.83|500
1591178100000|2020-06-03 09:55:00|1693.45|1692.95|1693.45|1692.95|1694.58|1694.08|1693.33|1692.83|470
1591178400000|2020-06-03 10:00:00|1693.33|1692.83|1691.95|1691.45|1693.58|1693.08|1691.08|1690.58|708
1591178700000|2020-06-03 10:05:00|1691.83|1691.33|1693.33|1692.83|1693.7|1693.2|1691.7|1691.2|652
1591179000000|2020-06-03 10:10:00|1693.2|1692.7|1694.83|1694.33|1695.08|1694.58|1693.08|1692.58|483
1591179300000|2020-06-03 10:15:00|1694.7|1694.2|1692.33|1691.83|1694.83|1694.33|1692.08|1691.58|394
1591179600000|2020-06-03 10:20:00|1692.45|1691.95|1693.08|1692.58|1693.33|1692.83|1691.83|1691.33|580
1591179900000|2020-06-03 10:25:00|1693.2|1692.7|1692.7|1692.2|1693.33|1692.83|1692.33|1691.83|415
1591180200000|2020-06-03 10:30:00|1692.83|1692.33|1691.33|1690.83|1692.83|1692.33|1691.33|1690.83|759
1591180500000|2020-06-03 10:35:00|1691.45|1690.95|1690.83|1690.33|1691.7|1691.2|1690.83|1690.33|584
1591180800000|2020-06-03 10:40:00|1690.95|1690.45|1691.08|1690.58|1691.45|1690.95|1690.58|1690.08|407
1591181100000|2020-06-03 10:45:00|1690.95|1690.45|1690.08|1689.58|1691.33|1690.83|1690.08|1689.58|416
1591181400000|2020-06-03 10:50:00|1690.2|1689.7|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|398
1591181700000|2020-06-03 10:55:00|1689.7|1689.2|1686.95|1686.45|1689.83|1689.33|1686.83|1686.33|1513
1591182000000|2020-06-03 11:00:00|1687.08|1686.58|1688.2|1687.7|1688.33|1687.83|1687.08|1686.58|461
1591182300000|2020-06-03 11:05:00|1688.08|1687.58|1689.45|1688.95|1689.45|1688.95|1687.95|1687.45|598
1591182600000|2020-06-03 11:10:00|1689.58|1689.08|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|471
1591182900000|2020-06-03 11:15:00|1689.7|1689.2|1689.2|1688.7|1690.08|1689.58|1689.08|1688.58|292
1591183200000|2020-06-03 11:20:00|1689.33|1688.83|1689.08|1688.58|1689.83|1689.33|1688.33|1687.83|374
1591183500000|2020-06-03 11:25:00|1688.95|1688.45|1689.08|1688.58|1689.58|1689.08|1688.58|1688.08|487
1591183800000|2020-06-03 11:30:00|1688.95|1688.45|1688.08|1687.58|1688.95|1688.45|1687.58|1687.08|645
1591184100000|2020-06-03 11:35:00|1687.95|1687.45|1688.58|1688.08|1688.58|1688.08|1687.08|1686.58|422
1591184400000|2020-06-03 11:40:00|1688.36|1687.86|1688.36|1687.86|1688.86|1688.36|1687.61|1687.11|233
1591184700000|2020-06-03 11:45:00|1688.23|1687.73|1689.98|1689.48|1690.11|1689.61|1688.23|1687.73|446
1591185000000|2020-06-03 11:50:00|1690.11|1689.61|1691.11|1690.61|1691.61|1691.11|1689.61|1689.11|504
1591185300000|2020-06-03 11:55:00|1691.23|1690.73|1689.86|1689.36|1691.36|1690.86|1689.86|1689.36|381
1591185600000|2020-06-03 12:00:00|1689.98|1689.48|1690.61|1690.11|1691.11|1690.61|1689.61|1689.11|216
1591185900000|2020-06-03 12:05:00|1690.48|1689.98|1689.61|1689.11|1690.61|1690.11|1689.11|1688.61|337
1591186200000|2020-06-03 12:10:00|1689.73|1689.23|1689.61|1689.11|1689.86|1689.36|1689.36|1688.86|295
1591186500000|2020-06-03 12:15:00|1689.98|1689.48|1690.11|1689.61|1690.36|1689.86|1688.86|1688.36|586
1591186800000|2020-06-03 12:20:00|1690.36|1689.86|1689.36|1688.86|1691.11|1690.61|1689.11|1688.61|810
1591187100000|2020-06-03 12:25:00|1689.48|1688.98|1689.36|1688.86|1690.61|1690.11|1689.36|1688.86|492
1591187400000|2020-06-03 12:30:00|1689.23|1688.73|1690.36|1689.86|1691.11|1690.61|1689.11|1688.61|452
1591187700000|2020-06-03 12:35:00|1690.48|1689.98|1690.11|1689.61|1691.36|1690.86|1689.98|1689.48|508
1591188000000|2020-06-03 12:40:00|1690.23|1689.73|1690.23|1689.73|1691.11|1690.61|1690.11|1689.61|415
1591188300000|2020-06-03 12:45:00|1690.36|1689.86|1689.36|1688.86|1690.36|1689.86|1689.11|1688.61|348
1591188600000|2020-06-03 12:50:00|1689.11|1688.61|1691.36|1690.86|1691.36|1690.86|1689.11|1688.61|358
1591188900000|2020-06-03 12:55:00|1691.23|1690.73|1690.86|1690.36|1692.11|1691.61|1690.61|1690.11|666
1591189200000|2020-06-03 13:00:00|1690.98|1690.48|1691.36|1690.86|1691.61|1691.11|1690.86|1690.36|355
1591189500000|2020-06-03 13:05:00|1691.23|1690.73|1691.86|1691.36|1692.61|1692.11|1691.11|1690.61|347
1591189800000|2020-06-03 13:10:00|1691.98|1691.48|1691.61|1691.11|1692.86|1692.36|1691.11|1690.61|556
1591190100000|2020-06-03 13:15:00|1691.73|1691.23|1692.86|1692.36|1693.11|1692.61|1691.73|1691.23|555
1591190400000|2020-06-03 13:20:00|1692.98|1692.48|1695.11|1694.61|1695.73|1695.23|1692.98|1692.48|1150
1591190700000|2020-06-03 13:25:00|1695.23|1694.73|1694.86|1694.36|1695.61|1695.11|1694.61|1694.11|1165
1591191000000|2020-06-03 13:30:00|1694.61|1694.11|1698.61|1698.11|1699.36|1698.86|1694.61|1694.11|2471
1591191300000|2020-06-03 13:35:00|1698.73|1698.23|1697.61|1697.11|1699.36|1698.86|1696.11|1695.61|1577
1591191600000|2020-06-03 13:40:00|1697.73|1697.23|1698.86|1698.36|1699.11|1698.61|1697.36|1696.86|765
1591191900000|2020-06-03 13:45:00|1698.98|1698.48|1698.23|1697.73|1699.36|1698.86|1698.11|1697.61|828
1591192200000|2020-06-03 13:50:00|1698.36|1697.86|1697.86|1697.36|1700.11|1699.61|1696.98|1696.48|1991
1591192500000|2020-06-03 13:55:00|1697.98|1697.48|1698.61|1698.11|1700.36|1699.86|1697.61|1697.11|1420
1591192800000|2020-06-03 14:00:00|1698.73|1698.23|1701.11|1700.61|1702.11|1701.61|1698.73|1698.23|2279
1591193100000|2020-06-03 14:05:00|1700.98|1700.48|1700.86|1700.36|1701.36|1700.86|1700.61|1700.11|1134
1591193400000|2020-06-03 14:10:00|1700.83|1700.33|1699.33|1698.83|1701.58|1701.08|1699.2|1698.7|1059
1591193700000|2020-06-03 14:15:00|1699.2|1698.7|1701.45|1700.95|1701.83|1701.33|1698.83|1698.33|1102
1591194000000|2020-06-03 14:20:00|1701.58|1701.08|1702.58|1702.08|1702.58|1702.08|1701.08|1700.58|1106
1591194300000|2020-06-03 14:25:00|1702.83|1702.33|1703.83|1703.33|1704.33|1703.83|1702.33|1701.83|1128
1591194600000|2020-06-03 14:30:00|1703.7|1703.2|1706.33|1705.83|1706.58|1706.08|1703.58|1703.08|1569
1591194900000|2020-06-03 14:35:00|1706.45|1705.95|1705.33|1704.83|1707.08|1706.58|1705.33|1704.83|1133
1591195200000|2020-06-03 14:40:00|1705.45|1704.95|1707.33|1706.83|1707.33|1706.83|1705.33|1704.83|950
1591195500000|2020-06-03 14:45:00|1707.2|1706.7|1706.7|1706.2|1707.2|1706.7|1704.2|1703.7|1659
1591195800000|2020-06-03 14:50:00|1706.83|1706.33|1706.08|1705.58|1706.83|1706.33|1704.33|1703.83|1073
1591196100000|2020-06-03 14:55:00|1706.2|1705.7|1703.58|1703.08|1707.33|1706.83|1703.58|1703.08|1546
1591196400000|2020-06-03 15:00:00|1703.33|1702.83|1707.08|1706.58|1707.45|1706.95|1703.33|1702.83|1915
1591196700000|2020-06-03 15:05:00|1707.58|1707.08|1709.08|1708.58|1709.45|1708.95|1707.33|1706.83|1996
1591197000000|2020-06-03 15:10:00|1708.95|1708.45|1708.83|1708.33|1710.08|1709.58|1708.33|1707.83|1816
1591197300000|2020-06-03 15:15:00|1708.7|1708.2|1708.83|1708.33|1710.33|1709.83|1707.83|1707.33|2977
1591197600000|2020-06-03 15:20:00|1708.95|1708.45|1707.32|1705.82|1709.08|1708.58|1705.83|1705.33|3112
1591197900000|2020-06-03 15:25:00|1707.45|1705.95|1708.68|1707.18|1709.06|1707.56|1707.29|1705.79|2056
1591198200000|2020-06-03 15:30:00|1709.08|1707.58|1709.78|1708.38|1710.03|1708.63|1708.28|1706.88|1874
1591198500000|2020-06-03 15:35:00|1709.65|1708.25|1708.15|1706.75|1710.4|1709|1708.03|1706.63|666
1591198800000|2020-06-03 15:40:00|1708.03|1706.63|1708.03|1706.63|1708.15|1706.75|1707.65|1706.25|100
1591199100000|2020-06-03 15:45:00|1707.9|1706.5|1710.15|1708.75|1710.4|1709|1707.9|1706.5|157
1591199400000|2020-06-03 15:50:00|1710.28|1708.88|1709.9|1708.5|1711.78|1710.38|1709.9|1708.5|54
1591199700000|2020-06-03 15:55:00|1710.03|1708.63|1710.43|1708.93|1711.65|1710.25|1710.03|1708.63|52
1591200000000|2020-06-03 16:00:00|1710.42|1708.92|1710.01|1708.51|1710.48|1708.98|1709.14|1707.64|0
1591200300000|2020-06-03 16:05:00|1710.03|1708.53|1709.85|1708.35|1710.81|1709.31|1709.84|1708.34|0
1591200600000|2020-06-03 16:10:00|1709.87|1708.37|1709.88|1708.38|1710.31|1708.81|1709.42|1707.92|0
1591200900000|2020-06-03 16:15:00|1709.86|1708.36|1708.95|1707.45|1710.31|1708.81|1708.48|1706.98|385
1591201200000|2020-06-03 16:20:00|1708.97|1707.47|1708.02|1706.52|1708.98|1707.48|1708.02|1706.52|0
1591201500000|2020-06-03 16:25:00|1708.04|1706.54|1709.4|1707.9|1709.42|1707.92|1707.62|1706.12|0
1591201800000|2020-06-03 16:30:00|1709.42|1707.92|1710.31|1708.81|1710.31|1708.81|1709.38|1707.88|0
1591202100000|2020-06-03 16:35:00|1710.32|1708.82|1709.85|1708.35|1710.72|1709.22|1709.85|1708.35|0
1591202400000|2020-06-03 16:40:00|1709.87|1708.37|1710.27|1708.77|1710.72|1709.22|1709.85|1708.35|0
1591202700000|2020-06-03 16:45:00|1710.29|1708.79|1708.89|1707.39|1710.71|1709.21|1708.88|1707.38|0
1591203000000|2020-06-03 16:50:00|1708.91|1707.41|1708.09|1706.59|1709.38|1707.88|1707.64|1706.14|0
1591203300000|2020-06-03 16:55:00|1708.07|1706.57|1706.76|1705.26|1708.11|1706.61|1706.35|1704.85|0
1591203600000|2020-06-03 17:00:00|1706.77|1705.27|1707.64|1706.14|1707.68|1706.18|1706.71|1705.21|0
1591203900000|2020-06-03 17:05:00|1707.65|1706.15|1708|1706.5|1708.09|1706.59|1707.53|1706.03|0
1591204200000|2020-06-03 17:10:00|1708.02|1706.52|1709.24|1707.74|1709.24|1707.74|1707.56|1706.06|0
1591204500000|2020-06-03 17:15:00|1709.21|1707.71|1709.64|1708.14|1710.01|1708.51|1709.16|1707.66|0
1591204800000|2020-06-03 17:20:00|1709.51|1708.01|1710.13|1708.63|1710.13|1708.63|1709.23|1707.73|0
1591205100000|2020-06-03 17:25:00|1710.11|1708.61|1710.04|1708.54|1710.55|1709.05|1710.04|1708.54|0
1591205400000|2020-06-03 17:30:00|1710.06|1708.56|1710.03|1708.53|1710.91|1709.41|1709.59|1708.09|0
1591205700000|2020-06-03 17:35:00|1710.01|1708.51|1709.58|1708.08|1710.03|1708.53|1709.53|1708.03|0
1591206000000|2020-06-03 17:40:00|1709.71|1708.21|1710.81|1709.31|1710.9|1709.4|1709.71|1708.21|0
1591206300000|2020-06-03 17:45:00|1710.79|1709.29|1709.41|1707.91|1710.81|1709.31|1709.41|1707.91|0
1591206600000|2020-06-03 17:50:00|1709.39|1707.89|1709.77|1708.27|1709.77|1708.27|1708.5|1707|0
1591206900000|2020-06-03 17:55:00|1709.76|1708.26|1710.16|1708.66|1710.17|1708.67|1709.3|1707.8|0
1591207200000|2020-06-03 18:00:00|1710.17|1708.67|1713.19|1711.69|1713.21|1711.71|1709.72|1708.22|0
1591207500000|2020-06-03 18:05:00|1713.21|1711.71|1712.67|1711.17|1713.21|1711.71|1712.66|1711.16|0
1591207800000|2020-06-03 18:10:00|1712.69|1711.19|1713.12|1711.62|1713.16|1711.66|1712.67|1711.17|0
1591208100000|2020-06-03 18:15:00|1713.14|1711.64|1714.81|1713.31|1714.81|1713.31|1713.14|1711.64|0
1591208400000|2020-06-03 18:20:00|1714.79|1713.29|1715.07|1713.57|1715.32|1713.82|1714.34|1712.84|0
1591208700000|2020-06-03 18:25:00|1715.06|1713.56|1715.41|1713.91|1715.92|1714.42|1715.03|1713.53|0
1591209000000|2020-06-03 18:30:00|1715.39|1713.89|1715.9|1714.4|1715.97|1714.47|1714.49|1712.99|0
1591209300000|2020-06-03 18:35:00|1715.91|1714.41|1716.8|1715.3|1717.26|1715.76|1715.9|1714.4|0
1591209600000|2020-06-03 18:40:00|1716.78|1715.28|1716.72|1715.22|1716.81|1715.31|1716.32|1714.82|0
1591209900000|2020-06-03 18:45:00|1716.71|1715.21|1716.3|1714.8|1717.23|1715.73|1716.29|1714.79|0
1591210200000|2020-06-03 18:50:00|1716.29|1714.79|1716.93|1715.43|1717.22|1715.72|1715.85|1714.35|0
1591210500000|2020-06-03 18:55:00|1716.91|1715.41|1715.99|1714.49|1716.96|1715.46|1715.99|1714.49|0
1591210800000|2020-06-03 19:00:00|1716.01|1714.51|1715.15|1713.65|1716.01|1714.51|1714.24|1712.74|0
1591211100000|2020-06-03 19:05:00|1715.13|1713.63|1716.02|1714.52|1716.48|1714.98|1714.72|1713.22|0
1591211400000|2020-06-03 19:10:00|1716.03|1714.53|1715.96|1714.46|1716.49|1714.99|1715.06|1713.56|0
1591211700000|2020-06-03 19:15:00|1715.97|1714.47|1715.98|1714.48|1715.99|1714.49|1715.44|1713.94|0
1591212000000|2020-06-03 19:20:00|1715.97|1714.47|1715.69|1714.19|1716.11|1714.61|1714.57|1713.07|0
1591212300000|2020-06-03 19:25:00|1715.67|1714.17|1716.56|1715.06|1717.02|1715.52|1715.67|1714.17|0
1591212600000|2020-06-03 19:30:00|1716.58|1715.08|1714.5|1713|1716.58|1715.08|1714.48|1712.98|0
1591212900000|2020-06-03 19:35:00|1714.52|1713.02|1715.87|1714.37|1716.3|1714.8|1714.45|1712.95|0
1591213200000|2020-06-03 19:40:00|1715.88|1714.38|1716.76|1715.26|1717.29|1715.79|1715.81|1714.31|0
1591213500000|2020-06-03 19:45:00|1716.75|1715.25|1716.88|1715.38|1717.3|1715.8|1715.37|1713.87|0
1591213800000|2020-06-03 19:50:00|1716.89|1715.39|1716.21|1714.71|1717.43|1715.93|1715.79|1714.29|0
1591214100000|2020-06-03 19:55:00|1716.23|1714.73|1713.47|1711.97|1716.23|1714.73|1712.02|1710.52|0
1591214400000|2020-06-03 20:00:00|1713|1711.5|1711.73|1710.23|1713.02|1711.52|1710.25|1708.75|0
1591214700000|2020-06-03 20:05:00|1711.75|1710.25|1713.39|1711.89|1713.7|1712.2|1711.6|1710.1|0
1591215000000|2020-06-03 20:10:00|1713.37|1711.87|1713.3|1711.8|1713.95|1712.45|1712.87|1711.37|0
1591215300000|2020-06-03 20:15:00|1713.23|1711.73|1713.39|1711.89|1713.46|1711.96|1713.23|1711.73|0
1591215600000|2020-06-03 20:20:00|1713.35|1711.85|1713.57|1712.07|1713.6|1712.1|1713.35|1711.85|0
1591215900000|2020-06-03 20:25:00|1713.6|1712.1|1713.45|1711.95|1713.6|1712.1|1713.31|1711.81|0
1591216200000|2020-06-03 20:30:00|1713.35|1711.85|1713.51|1712.01|1713.94|1712.44|1713.12|1711.62|0
1591216500000|2020-06-03 20:35:00|1713.53|1712.03|1713.07|1711.57|1713.64|1712.14|1712.77|1711.27|0
1591216800000|2020-06-03 20:40:00|1713.04|1711.54|1713.24|1711.74|1713.63|1712.13|1712.84|1711.34|0
1591217100000|2020-06-03 20:45:00|1713.26|1711.76|1712.87|1711.37|1713.5|1712|1712.84|1711.34|0
1591217400000|2020-06-03 20:50:00|1712.9|1711.4|1712.92|1711.42|1713.23|1711.73|1712.71|1711.21|0
1591217700000|2020-06-03 20:55:00|1712.94|1711.44|1713.1|1711.6|1713.31|1711.81|1712.78|1711.28|0
1591218000000|2020-06-03 21:00:00|1713.14|1711.64|1713.42|1711.92|1713.42|1711.92|1713.09|1711.59|0
1591218300000|2020-06-03 21:05:00|1713.43|1711.93|1713.33|1711.83|1713.43|1711.93|1713.28|1711.78|0
1591218600000|2020-06-03 21:10:00|1713.37|1711.87|1713.29|1711.79|1713.37|1711.87|1713.29|1711.79|0
1591218900000|2020-06-03 21:15:00|1713.33|1711.83|1713.37|1711.87|1713.47|1711.97|1713.29|1711.79|0
1591219200000|2020-06-03 21:20:00|1713.26|1711.76|1713.28|1711.78|1713.37|1711.87|1713.26|1711.76|0
1591219500000|2020-06-03 21:25:00|1713.32|1711.82|1713.32|1711.82|1713.35|1711.85|1713.32|1711.82|0
1591219800000|2020-06-03 21:30:00|1713.35|1711.85|1713.21|1711.71|1713.35|1711.85|1713.21|1711.71|0
1591220100000|2020-06-03 21:35:00|1713.24|1711.74|1713.24|1711.74|1713.28|1711.78|1713.24|1711.74|0
1591220400000|2020-06-03 21:40:00|1713.32|1711.82|1713.39|1711.89|1713.39|1711.89|1713.32|1711.82|0
1591220700000|2020-06-03 21:45:00|1713.28|1711.78|1713.32|1711.82|1713.32|1711.82|1713.28|1711.78|0
1591221000000|2020-06-03 21:50:00|1713.28|1711.78|1713.28|1711.78|1713.32|1711.82|1713.24|1711.74|0
1591221300000|2020-06-03 21:55:00|1713.24|1711.74|1713.18|1711.68|1713.28|1711.78|1713.18|1711.68|0
1591221600000|2020-06-03 22:00:00|1713.2|1711.7|1711.17|1709.67|1713.56|1712.06|1709.96|1708.46|0
1591221900000|2020-06-03 22:05:00|1711.2|1709.7|1709.87|1708.37|1711.47|1709.97|1708.83|1707.33|0
1591222200000|2020-06-03 22:10:00|1709.85|1708.35|1709.61|1708.11|1709.87|1708.37|1709.09|1707.59|0
1591222500000|2020-06-03 22:15:00|1709.67|1708.17|1709.61|1708.11|1710.26|1708.76|1709.44|1707.94|0
1591222800000|2020-06-03 22:20:00|1709.63|1708.13|1709.45|1707.95|1709.87|1708.37|1709.44|1707.94|0
1591223100000|2020-06-03 22:25:00|1709.47|1707.97|1709.62|1708.12|1709.75|1708.25|1709.1|1707.6|0
1591223400000|2020-06-03 22:30:00|1709.64|1708.14|1710.96|1709.46|1711.23|1709.73|1709.64|1708.14|0
1591223700000|2020-06-03 22:35:00|1710.99|1709.49|1711.08|1709.58|1711.66|1710.16|1710.99|1709.49|0
1591224000000|2020-06-03 22:40:00|1711.07|1709.57|1710.69|1709.19|1711.51|1710.01|1710.56|1709.06|0
1591224300000|2020-06-03 22:45:00|1710.67|1709.17|1710.95|1709.45|1711.22|1709.72|1710.39|1708.89|0
1591224600000|2020-06-03 22:50:00|1710.98|1709.48|1712.04|1710.54|1712.04|1710.54|1710.95|1709.45|0
1591224900000|2020-06-03 22:55:00|1712.02|1710.52|1711.78|1710.28|1712.04|1710.54|1711.51|1710.01|0
1591225200000|2020-06-03 23:00:00|1711.77|1710.27|1712.61|1711.11|1712.86|1711.36|1711.65|1710.15|0
1591225500000|2020-06-03 23:05:00|1712.63|1711.13|1713.27|1711.77|1713.27|1711.77|1712.48|1710.98|0
1591225800000|2020-06-03 23:10:00|1713.25|1711.75|1712.87|1711.37|1713.56|1712.06|1712.87|1711.37|0
1591226100000|2020-06-03 23:15:00|1712.85|1711.35|1712.87|1711.37|1713.13|1711.63|1712.61|1711.11|0
1591226400000|2020-06-03 23:20:00|1712.88|1711.38|1713.13|1711.63|1713.27|1711.77|1712.61|1711.11|0
1591226700000|2020-06-03 23:25:00|1713.16|1711.66|1714.22|1712.72|1714.65|1713.15|1713.16|1711.66|0
1591227000000|2020-06-03 23:30:00|1714.24|1712.74|1715.15|1713.65|1715.46|1713.96|1714.24|1712.74|0
1591227300000|2020-06-03 23:35:00|1715.17|1713.67|1718.08|1716.58|1718.21|1716.71|1715.17|1713.67|0
1591227600000|2020-06-03 23:40:00|1718.06|1716.56|1718.21|1716.71|1718.56|1717.06|1717.65|1716.15|0
1591227900000|2020-06-03 23:45:00|1718.19|1716.69|1717.88|1716.38|1718.34|1716.84|1717.36|1715.86|0
1591228200000|2020-06-03 23:50:00|1717.9|1716.4|1717.49|1715.99|1718.01|1716.51|1717.06|1715.56|0
1591228500000|2020-06-03 23:55:00|1717.5|1716|1716.79|1715.29|1717.62|1716.12|1716.79|1715.29|0
1591142400000|2020-06-03 00:00:00|1678.48|1676.98|1678.98|1677.48|1679.24|1677.74|1677.91|1676.41|0
1591142700000|2020-06-03 00:05:00|1679|1677.5|1678.18|1676.68|1679.19|1677.69|1678.18|1676.68|0
1591143000000|2020-06-03 00:10:00|1678.21|1676.71|1677.74|1676.24|1678.84|1677.34|1677.56|1676.06|0
1591143300000|2020-06-03 00:15:00|1677.75|1676.25|1679.98|1678.48|1682.24|1680.74|1677.74|1676.24|0
1591143600000|2020-06-03 00:20:00|1680.11|1678.61|1681.16|1679.66|1681.23|1679.73|1679.91|1678.41|0
1591143900000|2020-06-03 00:25:00|1681.18|1679.68|1680.74|1679.24|1681.65|1680.15|1680.73|1679.23|0
1591144200000|2020-06-03 00:30:00|1680.73|1679.23|1680.29|1678.79|1681.19|1679.69|1680.29|1678.79|0
1591144500000|2020-06-03 00:35:00|1680.28|1678.78|1680.29|1678.79|1680.31|1678.81|1679.3|1677.8|0
1591144800000|2020-06-03 00:40:00|1680.3|1678.8|1680.36|1678.86|1680.38|1678.88|1679.41|1677.91|0
1591145100000|2020-06-03 00:45:00|1680.37|1678.87|1682.11|1680.61|1682.22|1680.72|1680.36|1678.86|0
1591145400000|2020-06-03 00:50:00|1682.13|1680.63|1681.78|1680.28|1682.18|1680.68|1681.68|1680.18|0
1591145700000|2020-06-03 00:55:00|1681.77|1680.27|1682.6|1681.1|1683.08|1681.58|1681.77|1680.27|0
1591146000000|2020-06-03 01:00:00|1682.61|1681.11|1683.78|1682.28|1685.16|1683.66|1682.6|1681.1|0
1591146300000|2020-06-03 01:05:00|1683.8|1682.3|1685.09|1683.59|1685.11|1683.61|1683.77|1682.27|0
1591146600000|2020-06-03 01:10:00|1685.07|1683.57|1685.04|1683.54|1685.5|1684|1685.02|1683.52|0
1591146900000|2020-06-03 01:15:00|1685.05|1683.55|1683.76|1682.26|1685.07|1683.57|1683.75|1682.25|0
1591147200000|2020-06-03 01:20:00|1683.75|1682.25|1683.75|1682.25|1684.22|1682.72|1683.31|1681.81|0
1591147500000|2020-06-03 01:25:00|1683.73|1682.23|1682.49|1680.99|1683.75|1682.25|1682.01|1680.51|0
1591147800000|2020-06-03 01:30:00|1682.5|1681|1681.13|1679.63|1682.5|1681|1681.09|1679.59|0
1591148100000|2020-06-03 01:35:00|1681.15|1679.65|1681.52|1680.02|1682.04|1680.54|1681.11|1679.61|0
1591148400000|2020-06-03 01:40:00|1681.5|1680|1682.36|1680.86|1682.82|1681.32|1681.5|1680|0
1591148700000|2020-06-03 01:45:00|1682.49|1680.99|1683.61|1682.11|1683.75|1682.25|1682.29|1680.79|0
1591149000000|2020-06-03 01:50:00|1683.62|1682.12|1681.85|1680.35|1683.63|1682.13|1681.82|1680.32|0
1591149300000|2020-06-03 01:55:00|1681.84|1680.34|1682.7|1681.2|1682.73|1681.23|1681.84|1680.34|0
1591149600000|2020-06-03 02:00:00|1682.71|1681.21|1681.77|1680.27|1683.61|1682.11|1681.72|1680.22|0
1591149900000|2020-06-03 02:05:00|1681.75|1680.25|1681.8|1680.3|1682.46|1680.96|1681.73|1680.23|0
1591150200000|2020-06-03 02:10:00|1681.79|1680.29|1681.85|1680.35|1681.86|1680.36|1681.33|1679.83|0
1591150500000|2020-06-03 02:15:00|1681.86|1680.36|1680.99|1679.49|1681.87|1680.37|1680.96|1679.46|0
1591150800000|2020-06-03 02:20:00|1680.98|1679.48|1680.11|1678.61|1681.4|1679.9|1680.06|1678.56|0
1591151100000|2020-06-03 02:25:00|1680.1|1678.6|1680.49|1678.99|1680.54|1679.04|1679.59|1678.09|0
1591151400000|2020-06-03 02:30:00|1680.5|1679|1680.52|1679.02|1680.55|1679.05|1680.05|1678.55|0
1591151700000|2020-06-03 02:35:00|1680.53|1679.03|1680.99|1679.49|1681.01|1679.51|1680.52|1679.02|0
1591152000000|2020-06-03 02:40:00|1680.98|1679.48|1681.47|1679.97|1681.5|1680|1680.55|1679.05|0
1591152300000|2020-06-03 02:45:00|1681.26|1679.76|1680.07|1678.57|1681.47|1679.97|1680.07|1678.57|0
1591152600000|2020-06-03 02:50:00|1680.05|1678.55|1680.96|1679.46|1680.98|1679.48|1680.05|1678.55|0
1591152900000|2020-06-03 02:55:00|1680.98|1679.48|1680.08|1678.58|1681.45|1679.95|1680.08|1678.58|0
1591153200000|2020-06-03 03:00:00|1680.09|1678.59|1681.38|1679.88|1681.38|1679.88|1680.08|1678.58|0
1591153500000|2020-06-03 03:05:00|1681.37|1679.87|1680.96|1679.46|1681.37|1679.87|1680.91|1679.41|0
1591153800000|2020-06-03 03:10:00|1680.95|1679.45|1681.81|1680.31|1681.81|1680.31|1680.95|1679.45|0
1591154100000|2020-06-03 03:15:00|1681.84|1680.34|1683.64|1682.14|1683.67|1682.17|1681.82|1680.32|0
1591154400000|2020-06-03 03:20:00|1683.65|1682.15|1683.63|1682.13|1684.5|1683|1683.2|1681.7|0
1591154700000|2020-06-03 03:25:00|1683.65|1682.15|1684.07|1682.57|1684.07|1682.57|1683.6|1682.1|0
1591155000000|2020-06-03 03:30:00|1684.06|1682.56|1684.02|1682.52|1684.47|1682.97|1684|1682.5|0
1591155300000|2020-06-03 03:35:00|1684.01|1682.51|1683.72|1682.22|1684.03|1682.53|1683.27|1681.77|0
1591155600000|2020-06-03 03:40:00|1683.73|1682.23|1681.95|1680.45|1683.73|1682.23|1681.92|1680.42|0
1591155900000|2020-06-03 03:45:00|1681.97|1680.47|1681.54|1680.04|1682.02|1680.52|1681.54|1680.04|0
1591156200000|2020-06-03 03:50:00|1681.53|1680.03|1681.04|1679.54|1682|1680.5|1681.04|1679.54|0
1591156500000|2020-06-03 03:55:00|1681.05|1679.55|1681.46|1679.96|1681.51|1680.01|1681.05|1679.55|0
1591156800000|2020-06-03 04:00:00|1681.33|1679.83|1681.95|1680.45|1681.97|1680.47|1681.05|1679.55|0
1591157100000|2020-06-03 04:05:00|1681.96|1680.46|1681.92|1680.42|1682.8|1681.3|1681.89|1680.39|0
1591157400000|2020-06-03 04:10:00|1681.91|1680.41|1681.53|1680.03|1681.95|1680.45|1681.48|1679.98|0
1591157700000|2020-06-03 04:15:00|1681.54|1680.04|1681.95|1680.45|1682.42|1680.92|1681.49|1679.99|0
1591158000000|2020-06-03 04:20:00|1681.96|1680.46|1681.93|1680.43|1681.97|1680.47|1681.48|1679.98|0
1591158300000|2020-06-03 04:25:00|1681.95|1680.45|1682.76|1681.26|1682.8|1681.3|1681.9|1680.4|0
1591158600000|2020-06-03 04:30:00|1682.78|1681.28|1683.19|1681.69|1683.29|1681.79|1682.76|1681.26|0
1591158900000|2020-06-03 04:35:00|1683.2|1681.7|1682.56|1681.06|1683.2|1681.7|1682.56|1681.06|0
1591159200000|2020-06-03 04:40:00|1682.58|1681.08|1681.66|1680.16|1682.58|1681.08|1681.66|1680.16|0
1591159500000|2020-06-03 04:45:00|1681.68|1680.18|1682.12|1680.62|1682.57|1681.07|1681.68|1680.18|0
1591159800000|2020-06-03 04:50:00|1682.11|1680.61|1682.3|1680.8|1682.54|1681.04|1681.68|1680.18|0
1591160100000|2020-06-03 04:55:00|1682.36|1680.86|1682.43|1680.93|1682.54|1681.04|1681.99|1680.49|0
1591160400000|2020-06-03 05:00:00|1682.42|1680.92|1682.91|1681.41|1683.33|1681.83|1681.99|1680.49|0
1591160700000|2020-06-03 05:05:00|1682.89|1681.39|1684.2|1682.7|1684.21|1682.71|1682.89|1681.39|0
1591161000000|2020-06-03 05:10:00|1684.22|1682.72|1683.34|1681.84|1684.23|1682.73|1683.32|1681.82|0
1591161300000|2020-06-03 05:15:00|1683.33|1681.83|1683.34|1681.84|1683.78|1682.28|1682.93|1681.43|0
1591161600000|2020-06-03 05:20:00|1683.33|1681.83|1682.04|1680.54|1683.33|1681.83|1681.99|1680.49|0
1591161900000|2020-06-03 05:25:00|1682.02|1680.52|1680.66|1679.16|1682.02|1680.52|1680.22|1678.72|0
1591162200000|2020-06-03 05:30:00|1680.64|1679.14|1681.58|1680.08|1681.59|1680.09|1679.8|1678.3|0
1591162500000|2020-06-03 05:35:00|1681.51|1680.01|1682.12|1680.62|1682.57|1681.07|1681.15|1679.65|0
1591162800000|2020-06-03 05:40:00|1682.11|1680.61|1682.1|1680.6|1682.14|1680.64|1681.66|1680.16|0
1591163100000|2020-06-03 05:45:00|1682.08|1680.58|1682.04|1680.54|1682.12|1680.62|1681.61|1680.11|0
1591163400000|2020-06-03 05:50:00|1682.03|1680.53|1683.24|1681.74|1683.24|1681.74|1681.52|1680.02|0
1591163700000|2020-06-03 05:55:00|1683.22|1681.72|1683.73|1682.23|1684.51|1683.01|1683.17|1681.67|0
1591164000000|2020-06-03 06:00:00|1683.74|1682.24|1684.01|1682.51|1686.1|1684.6|1683.13|1681.63|0
1591164300000|2020-06-03 06:05:00|1684.14|1682.64|1685.55|1684.05|1685.59|1684.09|1684.02|1682.52|0
1591164600000|2020-06-03 06:10:00|1685.57|1684.07|1684.24|1682.74|1686.05|1684.55|1684.23|1682.73|0
1591164900000|2020-06-03 06:15:00|1684.23|1682.73|1684.47|1682.97|1684.47|1682.97|1683.35|1681.85|0
1591165200000|2020-06-03 06:20:00|1684.4|1682.9|1684.69|1683.19|1684.77|1683.27|1683.81|1682.31|0
1591165500000|2020-06-03 06:25:00|1684.68|1683.18|1684.1|1682.6|1684.76|1683.26|1684.1|1682.6|0
1591165800000|2020-06-03 06:30:00|1684.12|1682.62|1684.41|1683.01|1685.28|1683.88|1683.28|1681.88|100
1591166100000|2020-06-03 06:35:00|1684.53|1683.13|1685.03|1683.63|1685.28|1683.88|1683.78|1682.38|25
1591166400000|2020-06-03 06:40:00|1684.91|1683.51|1684.66|1683.26|1685.28|1683.88|1684.53|1683.13|10
1591166700000|2020-06-03 06:45:00|1684.78|1683.38|1685.66|1684.26|1686.16|1684.76|1684.66|1683.26|28
1591167000000|2020-06-03 06:50:00|1685.78|1684.38|1685.16|1683.76|1685.91|1684.51|1684.66|1683.26|30
1591167300000|2020-06-03 06:55:00|1685.19|1683.69|1683.41|1681.91|1686.08|1684.58|1683|1681.5|2
1591167600000|2020-06-03 07:00:00|1683.42|1681.92|1685.33|1684.83|1686.58|1686.08|1681.21|1680.71|3733
1591167900000|2020-06-03 07:05:00|1685.21|1684.71|1684.96|1684.46|1685.96|1685.46|1683.96|1683.46|2766
1591168200000|2020-06-03 07:10:00|1684.83|1684.33|1686.21|1685.71|1686.83|1686.33|1683.21|1682.71|2437
1591168500000|2020-06-03 07:15:00|1686.33|1685.83|1689.58|1689.08|1690.08|1689.58|1685.96|1685.46|2024
1591168800000|2020-06-03 07:20:00|1689.71|1689.21|1690.21|1689.71|1693.08|1692.58|1689.08|1688.58|2508
1591169100000|2020-06-03 07:25:00|1690.08|1689.58|1689.21|1688.71|1690.71|1690.21|1688.83|1688.33|1234
1591169400000|2020-06-03 07:30:00|1689.33|1688.83|1688.71|1688.21|1689.96|1689.46|1687.46|1686.96|1475
1591169700000|2020-06-03 07:35:00|1688.83|1688.33|1691.21|1690.71|1691.71|1691.21|1687.96|1687.46|1028
1591170000000|2020-06-03 07:40:00|1691.58|1691.08|1689.58|1689.08|1692.33|1691.83|1689.58|1689.08|846
1591170300000|2020-06-03 07:45:00|1689.7|1689.2|1691.83|1691.33|1691.83|1691.33|1688.83|1688.33|724
1591170600000|2020-06-03 07:50:00|1691.58|1691.08|1692.33|1691.83|1692.83|1692.33|1691.33|1690.83|815
1591170900000|2020-06-03 07:55:00|1692.2|1691.7|1693.58|1693.08|1695.33|1694.83|1691.58|1691.08|1331
1591171200000|2020-06-03 08:00:00|1693.7|1693.2|1692.45|1691.95|1694.58|1694.08|1691.83|1691.33|910
1591171500000|2020-06-03 08:05:00|1692.58|1692.08|1691.33|1690.83|1692.83|1692.33|1690.33|1689.83|660
1591171800000|2020-06-03 08:10:00|1691.2|1690.7|1690.58|1690.08|1691.83|1691.33|1690.08|1689.58|370
1591172100000|2020-06-03 08:15:00|1690.45|1689.95|1690.58|1690.08|1690.58|1690.08|1689.08|1688.58|596
1591172400000|2020-06-03 08:20:00|1690.7|1690.2|1692.08|1691.58|1692.08|1691.58|1690.58|1690.08|436
1591172700000|2020-06-03 08:25:00|1692.2|1691.7|1691.08|1690.58|1692.58|1692.08|1691.08|1690.58|585
1591173000000|2020-06-03 08:30:00|1691.2|1690.7|1693.83|1693.33|1695.33|1694.83|1690.83|1690.33|1525
1591173300000|2020-06-03 08:35:00|1693.7|1693.2|1691.95|1691.45|1693.7|1693.2|1691.58|1691.08|585
1591173600000|2020-06-03 08:40:00|1692.08|1691.58|1691.83|1691.33|1692.83|1692.33|1690.83|1690.33|635
1591173900000|2020-06-03 08:45:00|1691.95|1691.45|1689.33|1688.83|1692.08|1691.58|1689.2|1688.7|670
1591174200000|2020-06-03 08:50:00|1689.2|1688.7|1690.08|1689.58|1690.58|1690.08|1688.83|1688.33|554
1591174500000|2020-06-03 08:55:00|1690.2|1689.7|1691.08|1690.58|1691.7|1691.2|1690.08|1689.58|584
1591174800000|2020-06-03 09:00:00|1691.33|1690.83|1690.83|1690.33|1691.83|1691.33|1690.58|1690.08|474
1591175100000|2020-06-03 09:05:00|1690.7|1690.2|1691.58|1691.08|1691.7|1691.2|1690.33|1689.83|318
1591175400000|2020-06-03 09:10:00|1691.45|1690.95|1691.95|1691.45|1692.08|1691.58|1690.58|1690.08|317
1591175700000|2020-06-03 09:15:00|1692.08|1691.58|1691.33|1690.83|1693.08|1692.58|1691.33|1690.83|481
1591176000000|2020-06-03 09:20:00|1691.58|1691.08|1693.58|1693.08|1693.83|1693.33|1691.33|1690.83|824
1591176300000|2020-06-03 09:25:00|1693.45|1692.95|1694.45|1693.95|1695.08|1694.58|1693.08|1692.58|754
1591176600000|2020-06-03 09:30:00|1694.58|1694.08|1694.95|1694.45|1696.08|1695.58|1694.08|1693.58|943
1591176900000|2020-06-03 09:35:00|1694.83|1694.33|1694.58|1694.08|1695.2|1694.7|1694.58|1694.08|358
1591177200000|2020-06-03 09:40:00|1694.7|1694.2|1693.58|1693.08|1695.08|1694.58|1693.33|1692.83|721
1591177500000|2020-06-03 09:45:00|1693.83|1693.33|1693.58|1693.08|1694.2|1693.7|1692.95|1692.45|392
1591177800000|2020-06-03 09:50:00|1693.83|1693.33|1693.33|1692.83|1694.33|1693.83|1693.33|1692.83|500
1591178100000|2020-06-03 09:55:00|1693.45|1692.95|1693.45|1692.95|1694.58|1694.08|1693.33|1692.83|470
1591178400000|2020-06-03 10:00:00|1693.33|1692.83|1691.95|1691.45|1693.58|1693.08|1691.08|1690.58|708
1591178700000|2020-06-03 10:05:00|1691.83|1691.33|1693.33|1692.83|1693.7|1693.2|1691.7|1691.2|652
1591179000000|2020-06-03 10:10:00|1693.2|1692.7|1694.83|1694.33|1695.08|1694.58|1693.08|1692.58|483
1591179300000|2020-06-03 10:15:00|1694.7|1694.2|1692.33|1691.83|1694.83|1694.33|1692.08|1691.58|394
1591179600000|2020-06-03 10:20:00|1692.45|1691.95|1693.08|1692.58|1693.33|1692.83|1691.83|1691.33|580
1591179900000|2020-06-03 10:25:00|1693.2|1692.7|1692.7|1692.2|1693.33|1692.83|1692.33|1691.83|415
1591180200000|2020-06-03 10:30:00|1692.83|1692.33|1691.33|1690.83|1692.83|1692.33|1691.33|1690.83|759
1591180500000|2020-06-03 10:35:00|1691.45|1690.95|1690.83|1690.33|1691.7|1691.2|1690.83|1690.33|584
1591180800000|2020-06-03 10:40:00|1690.95|1690.45|1691.08|1690.58|1691.45|1690.95|1690.58|1690.08|407
1591181100000|2020-06-03 10:45:00|1690.95|1690.45|1690.08|1689.58|1691.33|1690.83|1690.08|1689.58|416
1591181400000|2020-06-03 10:50:00|1690.2|1689.7|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|398
1591181700000|2020-06-03 10:55:00|1689.7|1689.2|1686.95|1686.45|1689.83|1689.33|1686.83|1686.33|1513
1591182000000|2020-06-03 11:00:00|1687.08|1686.58|1688.2|1687.7|1688.33|1687.83|1687.08|1686.58|461
1591182300000|2020-06-03 11:05:00|1688.08|1687.58|1689.45|1688.95|1689.45|1688.95|1687.95|1687.45|598
1591182600000|2020-06-03 11:10:00|1689.58|1689.08|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|471
1591182900000|2020-06-03 11:15:00|1689.7|1689.2|1689.2|1688.7|1690.08|1689.58|1689.08|1688.58|292
1591183200000|2020-06-03 11:20:00|1689.33|1688.83|1689.08|1688.58|1689.83|1689.33|1688.33|1687.83|374
1591183500000|2020-06-03 11:25:00|1688.95|1688.45|1689.08|1688.58|1689.58|1689.08|1688.58|1688.08|487
1591183800000|2020-06-03 11:30:00|1688.95|1688.45|1688.08|1687.58|1688.95|1688.45|1687.58|1687.08|645
1591184100000|2020-06-03 11:35:00|1687.95|1687.45|1688.58|1688.08|1688.58|1688.08|1687.08|1686.58|422
1591184400000|2020-06-03 11:40:00|1688.36|1687.86|1688.36|1687.86|1688.86|1688.36|1687.61|1687.11|233
1591184700000|2020-06-03 11:45:00|1688.23|1687.73|1689.98|1689.48|1690.11|1689.61|1688.23|1687.73|446
1591185000000|2020-06-03 11:50:00|1690.11|1689.61|1691.11|1690.61|1691.61|1691.11|1689.61|1689.11|504
1591185300000|2020-06-03 11:55:00|1691.23|1690.73|1689.86|1689.36|1691.36|1690.86|1689.86|1689.36|381
1591185600000|2020-06-03 12:00:00|1689.98|1689.48|1690.61|1690.11|1691.11|1690.61|1689.61|1689.11|216
1591185900000|2020-06-03 12:05:00|1690.48|1689.98|1689.61|1689.11|1690.61|1690.11|1689.11|1688.61|337
1591186200000|2020-06-03 12:10:00|1689.73|1689.23|1689.61|1689.11|1689.86|1689.36|1689.36|1688.86|295
1591186500000|2020-06-03 12:15:00|1689.98|1689.48|1690.11|1689.61|1690.36|1689.86|1688.86|1688.36|586
1591186800000|2020-06-03 12:20:00|1690.36|1689.86|1689.36|1688.86|1691.11|1690.61|1689.11|1688.61|810
1591187100000|2020-06-03 12:25:00|1689.48|1688.98|1689.36|1688.86|1690.61|1690.11|1689.36|1688.86|492
1591187400000|2020-06-03 12:30:00|1689.23|1688.73|1690.36|1689.86|1691.11|1690.61|1689.11|1688.61|452
1591187700000|2020-06-03 12:35:00|1690.48|1689.98|1690.11|1689.61|1691.36|1690.86|1689.98|1689.48|508
1591188000000|2020-06-03 12:40:00|1690.23|1689.73|1690.23|1689.73|1691.11|1690.61|1690.11|1689.61|415
1591188300000|2020-06-03 12:45:00|1690.36|1689.86|1689.36|1688.86|1690.36|1689.86|1689.11|1688.61|348
1591188600000|2020-06-03 12:50:00|1689.11|1688.61|1691.36|1690.86|1691.36|1690.86|1689.11|1688.61|358
1591188900000|2020-06-03 12:55:00|1691.23|1690.73|1690.86|1690.36|1692.11|1691.61|1690.61|1690.11|666
1591189200000|2020-06-03 13:00:00|1690.98|1690.48|1691.36|1690.86|1691.61|1691.11|1690.86|1690.36|355
1591189500000|2020-06-03 13:05:00|1691.23|1690.73|1691.86|1691.36|1692.61|1692.11|1691.11|1690.61|347
1591189800000|2020-06-03 13:10:00|1691.98|1691.48|1691.61|1691.11|1692.86|1692.36|1691.11|1690.61|556
1591190100000|2020-06-03 13:15:00|1691.73|1691.23|1692.86|1692.36|1693.11|1692.61|1691.73|1691.23|555
1591190400000|2020-06-03 13:20:00|1692.98|1692.48|1695.11|1694.61|1695.73|1695.23|1692.98|1692.48|1150
1591190700000|2020-06-03 13:25:00|1695.23|1694.73|1694.86|1694.36|1695.61|1695.11|1694.61|1694.11|1165
1591191000000|2020-06-03 13:30:00|1694.61|1694.11|1698.61|1698.11|1699.36|1698.86|1694.61|1694.11|2471
1591191300000|2020-06-03 13:35:00|1698.73|1698.23|1697.61|1697.11|1699.36|1698.86|1696.11|1695.61|1577
1591191600000|2020-06-03 13:40:00|1697.73|1697.23|1698.86|1698.36|1699.11|1698.61|1697.36|1696.86|765
1591191900000|2020-06-03 13:45:00|1698.98|1698.48|1698.23|1697.73|1699.36|1698.86|1698.11|1697.61|828
1591192200000|2020-06-03 13:50:00|1698.36|1697.86|1697.86|1697.36|1700.11|1699.61|1696.98|1696.48|1991
1591192500000|2020-06-03 13:55:00|1697.98|1697.48|1698.61|1698.11|1700.36|1699.86|1697.61|1697.11|1420
1591192800000|2020-06-03 14:00:00|1698.73|1698.23|1701.11|1700.61|1702.11|1701.61|1698.73|1698.23|2279
1591193100000|2020-06-03 14:05:00|1700.98|1700.48|1700.86|1700.36|1701.36|1700.86|1700.61|1700.11|1134
1591193400000|2020-06-03 14:10:00|1700.83|1700.33|1699.33|1698.83|1701.58|1701.08|1699.2|1698.7|1059
1591193700000|2020-06-03 14:15:00|1699.2|1698.7|1701.45|1700.95|1701.83|1701.33|1698.83|1698.33|1102
1591194000000|2020-06-03 14:20:00|1701.58|1701.08|1702.58|1702.08|1702.58|1702.08|1701.08|1700.58|1106
1591194300000|2020-06-03 14:25:00|1702.83|1702.33|1703.83|1703.33|1704.33|1703.83|1702.33|1701.83|1128
1591194600000|2020-06-03 14:30:00|1703.7|1703.2|1706.33|1705.83|1706.58|1706.08|1703.58|1703.08|1569
1591194900000|2020-06-03 14:35:00|1706.45|1705.95|1705.33|1704.83|1707.08|1706.58|1705.33|1704.83|1133
1591195200000|2020-06-03 14:40:00|1705.45|1704.95|1707.33|1706.83|1707.33|1706.83|1705.33|1704.83|950
1591195500000|2020-06-03 14:45:00|1707.2|1706.7|1706.7|1706.2|1707.2|1706.7|1704.2|1703.7|1659
1591195800000|2020-06-03 14:50:00|1706.83|1706.33|1706.08|1705.58|1706.83|1706.33|1704.33|1703.83|1073
1591196100000|2020-06-03 14:55:00|1706.2|1705.7|1703.58|1703.08|1707.33|1706.83|1703.58|1703.08|1546
1591196400000|2020-06-03 15:00:00|1703.33|1702.83|1707.08|1706.58|1707.45|1706.95|1703.33|1702.83|1915
1591196700000|2020-06-03 15:05:00|1707.58|1707.08|1709.08|1708.58|1709.45|1708.95|1707.33|1706.83|1996
1591197000000|2020-06-03 15:10:00|1708.95|1708.45|1708.83|1708.33|1710.08|1709.58|1708.33|1707.83|1816
1591197300000|2020-06-03 15:15:00|1708.7|1708.2|1708.83|1708.33|1710.33|1709.83|1707.83|1707.33|2977
1591197600000|2020-06-03 15:20:00|1708.95|1708.45|1707.32|1705.82|1709.08|1708.58|1705.83|1705.33|3112
1591197900000|2020-06-03 15:25:00|1707.45|1705.95|1708.68|1707.18|1709.06|1707.56|1707.29|1705.79|2056
1591198200000|2020-06-03 15:30:00|1709.08|1707.58|1709.78|1708.38|1710.03|1708.63|1708.28|1706.88|1874
1591198500000|2020-06-03 15:35:00|1709.65|1708.25|1708.15|1706.75|1710.4|1709|1708.03|1706.63|666
1591198800000|2020-06-03 15:40:00|1708.03|1706.63|1708.03|1706.63|1708.15|1706.75|1707.65|1706.25|100
1591199100000|2020-06-03 15:45:00|1707.9|1706.5|1710.15|1708.75|1710.4|1709|1707.9|1706.5|157
1591199400000|2020-06-03 15:50:00|1710.28|1708.88|1709.9|1708.5|1711.78|1710.38|1709.9|1708.5|54
1591199700000|2020-06-03 15:55:00|1710.03|1708.63|1710.43|1708.93|1711.65|1710.25|1710.03|1708.63|52
1591200000000|2020-06-03 16:00:00|1710.42|1708.92|1710.01|1708.51|1710.48|1708.98|1709.14|1707.64|0
1591200300000|2020-06-03 16:05:00|1710.03|1708.53|1709.85|1708.35|1710.81|1709.31|1709.84|1708.34|0
1591200600000|2020-06-03 16:10:00|1709.87|1708.37|1709.88|1708.38|1710.31|1708.81|1709.42|1707.92|0
1591200900000|2020-06-03 16:15:00|1709.86|1708.36|1708.95|1707.45|1710.31|1708.81|1708.48|1706.98|385
1591201200000|2020-06-03 16:20:00|1708.97|1707.47|1708.02|1706.52|1708.98|1707.48|1708.02|1706.52|0
1591201500000|2020-06-03 16:25:00|1708.04|1706.54|1709.4|1707.9|1709.42|1707.92|1707.62|1706.12|0
1591201800000|2020-06-03 16:30:00|1709.42|1707.92|1710.31|1708.81|1710.31|1708.81|1709.38|1707.88|0
1591202100000|2020-06-03 16:35:00|1710.32|1708.82|1709.85|1708.35|1710.72|1709.22|1709.85|1708.35|0
1591202400000|2020-06-03 16:40:00|1709.87|1708.37|1710.27|1708.77|1710.72|1709.22|1709.85|1708.35|0
1591202700000|2020-06-03 16:45:00|1710.29|1708.79|1708.89|1707.39|1710.71|1709.21|1708.88|1707.38|0
1591203000000|2020-06-03 16:50:00|1708.91|1707.41|1708.09|1706.59|1709.38|1707.88|1707.64|1706.14|0
1591203300000|2020-06-03 16:55:00|1708.07|1706.57|1706.76|1705.26|1708.11|1706.61|1706.35|1704.85|0
1591203600000|2020-06-03 17:00:00|1706.77|1705.27|1707.64|1706.14|1707.68|1706.18|1706.71|1705.21|0
1591203900000|2020-06-03 17:05:00|1707.65|1706.15|1708|1706.5|1708.09|1706.59|1707.53|1706.03|0
1591204200000|2020-06-03 17:10:00|1708.02|1706.52|1709.24|1707.74|1709.24|1707.74|1707.56|1706.06|0
1591204500000|2020-06-03 17:15:00|1709.21|1707.71|1709.64|1708.14|1710.01|1708.51|1709.16|1707.66|0
1591204800000|2020-06-03 17:20:00|1709.51|1708.01|1710.13|1708.63|1710.13|1708.63|1709.23|1707.73|0
1591205100000|2020-06-03 17:25:00|1710.11|1708.61|1710.04|1708.54|1710.55|1709.05|1710.04|1708.54|0
1591205400000|2020-06-03 17:30:00|1710.06|1708.56|1710.03|1708.53|1710.91|1709.41|1709.59|1708.09|0
1591205700000|2020-06-03 17:35:00|1710.01|1708.51|1709.58|1708.08|1710.03|1708.53|1709.53|1708.03|0
1591206000000|2020-06-03 17:40:00|1709.71|1708.21|1710.81|1709.31|1710.9|1709.4|1709.71|1708.21|0
1591206300000|2020-06-03 17:45:00|1710.79|1709.29|1709.41|1707.91|1710.81|1709.31|1709.41|1707.91|0
1591206600000|2020-06-03 17:50:00|1709.39|1707.89|1709.77|1708.27|1709.77|1708.27|1708.5|1707|0
1591206900000|2020-06-03 17:55:00|1709.76|1708.26|1710.16|1708.66|1710.17|1708.67|1709.3|1707.8|0
1591207200000|2020-06-03 18:00:00|1710.17|1708.67|1713.19|1711.69|1713.21|1711.71|1709.72|1708.22|0
1591207500000|2020-06-03 18:05:00|1713.21|1711.71|1712.67|1711.17|1713.21|1711.71|1712.66|1711.16|0
1591207800000|2020-06-03 18:10:00|1712.69|1711.19|1713.12|1711.62|1713.16|1711.66|1712.67|1711.17|0
1591208100000|2020-06-03 18:15:00|1713.14|1711.64|1714.81|1713.31|1714.81|1713.31|1713.14|1711.64|0
1591208400000|2020-06-03 18:20:00|1714.79|1713.29|1715.07|1713.57|1715.32|1713.82|1714.34|1712.84|0
1591208700000|2020-06-03 18:25:00|1715.06|1713.56|1715.41|1713.91|1715.92|1714.42|1715.03|1713.53|0
1591209000000|2020-06-03 18:30:00|1715.39|1713.89|1715.9|1714.4|1715.97|1714.47|1714.49|1712.99|0
1591209300000|2020-06-03 18:35:00|1715.91|1714.41|1716.8|1715.3|1717.26|1715.76|1715.9|1714.4|0
1591209600000|2020-06-03 18:40:00|1716.78|1715.28|1716.72|1715.22|1716.81|1715.31|1716.32|1714.82|0
1591209900000|2020-06-03 18:45:00|1716.71|1715.21|1716.3|1714.8|1717.23|1715.73|1716.29|1714.79|0
1591210200000|2020-06-03 18:50:00|1716.29|1714.79|1716.93|1715.43|1717.22|1715.72|1715.85|1714.35|0
1591210500000|2020-06-03 18:55:00|1716.91|1715.41|1715.99|1714.49|1716.96|1715.46|1715.99|1714.49|0
1591210800000|2020-06-03 19:00:00|1716.01|1714.51|1715.15|1713.65|1716.01|1714.51|1714.24|1712.74|0
1591211100000|2020-06-03 19:05:00|1715.13|1713.63|1716.02|1714.52|1716.48|1714.98|1714.72|1713.22|0
1591211400000|2020-06-03 19:10:00|1716.03|1714.53|1715.96|1714.46|1716.49|1714.99|1715.06|1713.56|0
1591211700000|2020-06-03 19:15:00|1715.97|1714.47|1715.98|1714.48|1715.99|1714.49|1715.44|1713.94|0
1591212000000|2020-06-03 19:20:00|1715.97|1714.47|1715.69|1714.19|1716.11|1714.61|1714.57|1713.07|0
1591212300000|2020-06-03 19:25:00|1715.67|1714.17|1716.56|1715.06|1717.02|1715.52|1715.67|1714.17|0
1591212600000|2020-06-03 19:30:00|1716.58|1715.08|1714.5|1713|1716.58|1715.08|1714.48|1712.98|0
1591212900000|2020-06-03 19:35:00|1714.52|1713.02|1715.87|1714.37|1716.3|1714.8|1714.45|1712.95|0
1591213200000|2020-06-03 19:40:00|1715.88|1714.38|1716.76|1715.26|1717.29|1715.79|1715.81|1714.31|0
1591213500000|2020-06-03 19:45:00|1716.75|1715.25|1716.88|1715.38|1717.3|1715.8|1715.37|1713.87|0
1591213800000|2020-06-03 19:50:00|1716.89|1715.39|1716.21|1714.71|1717.43|1715.93|1715.79|1714.29|0
1591214100000|2020-06-03 19:55:00|1716.23|1714.73|1713.47|1711.97|1716.23|1714.73|1712.02|1710.52|0
1591214400000|2020-06-03 20:00:00|1713|1711.5|1711.73|1710.23|1713.02|1711.52|1710.25|1708.75|0
1591214700000|2020-06-03 20:05:00|1711.75|1710.25|1713.39|1711.89|1713.7|1712.2|1711.6|1710.1|0
1591215000000|2020-06-03 20:10:00|1713.37|1711.87|1713.3|1711.8|1713.95|1712.45|1712.87|1711.37|0
1591215300000|2020-06-03 20:15:00|1713.23|1711.73|1713.39|1711.89|1713.46|1711.96|1713.23|1711.73|0
1591215600000|2020-06-03 20:20:00|1713.35|1711.85|1713.57|1712.07|1713.6|1712.1|1713.35|1711.85|0
1591215900000|2020-06-03 20:25:00|1713.6|1712.1|1713.45|1711.95|1713.6|1712.1|1713.31|1711.81|0
1591216200000|2020-06-03 20:30:00|1713.35|1711.85|1713.51|1712.01|1713.94|1712.44|1713.12|1711.62|0
1591216500000|2020-06-03 20:35:00|1713.53|1712.03|1713.07|1711.57|1713.64|1712.14|1712.77|1711.27|0
1591216800000|2020-06-03 20:40:00|1713.04|1711.54|1713.24|1711.74|1713.63|1712.13|1712.84|1711.34|0
1591217100000|2020-06-03 20:45:00|1713.26|1711.76|1712.87|1711.37|1713.5|1712|1712.84|1711.34|0
1591217400000|2020-06-03 20:50:00|1712.9|1711.4|1712.92|1711.42|1713.23|1711.73|1712.71|1711.21|0
1591217700000|2020-06-03 20:55:00|1712.94|1711.44|1713.1|1711.6|1713.31|1711.81|1712.78|1711.28|0
1591218000000|2020-06-03 21:00:00|1713.14|1711.64|1713.42|1711.92|1713.42|1711.92|1713.09|1711.59|0
1591218300000|2020-06-03 21:05:00|1713.43|1711.93|1713.33|1711.83|1713.43|1711.93|1713.28|1711.78|0
1591218600000|2020-06-03 21:10:00|1713.37|1711.87|1713.29|1711.79|1713.37|1711.87|1713.29|1711.79|0
1591218900000|2020-06-03 21:15:00|1713.33|1711.83|1713.37|1711.87|1713.47|1711.97|1713.29|1711.79|0
1591219200000|2020-06-03 21:20:00|1713.26|1711.76|1713.28|1711.78|1713.37|1711.87|1713.26|1711.76|0
1591219500000|2020-06-03 21:25:00|1713.32|1711.82|1713.32|1711.82|1713.35|1711.85|1713.32|1711.82|0
1591219800000|2020-06-03 21:30:00|1713.35|1711.85|1713.21|1711.71|1713.35|1711.85|1713.21|1711.71|0
1591220100000|2020-06-03 21:35:00|1713.24|1711.74|1713.24|1711.74|1713.28|1711.78|1713.24|1711.74|0
1591220400000|2020-06-03 21:40:00|1713.32|1711.82|1713.39|1711.89|1713.39|1711.89|1713.32|1711.82|0
1591220700000|2020-06-03 21:45:00|1713.28|1711.78|1713.32|1711.82|1713.32|1711.82|1713.28|1711.78|0
1591221000000|2020-06-03 21:50:00|1713.28|1711.78|1713.28|1711.78|1713.32|1711.82|1713.24|1711.74|0
1591221300000|2020-06-03 21:55:00|1713.24|1711.74|1713.18|1711.68|1713.28|1711.78|1713.18|1711.68|0
1591221600000|2020-06-03 22:00:00|1713.2|1711.7|1711.17|1709.67|1713.56|1712.06|1709.96|1708.46|0
1591221900000|2020-06-03 22:05:00|1711.2|1709.7|1709.87|1708.37|1711.47|1709.97|1708.83|1707.33|0
1591222200000|2020-06-03 22:10:00|1709.85|1708.35|1709.61|1708.11|1709.87|1708.37|1709.09|1707.59|0
1591222500000|2020-06-03 22:15:00|1709.67|1708.17|1709.61|1708.11|1710.26|1708.76|1709.44|1707.94|0
1591222800000|2020-06-03 22:20:00|1709.63|1708.13|1709.45|1707.95|1709.87|1708.37|1709.44|1707.94|0
1591223100000|2020-06-03 22:25:00|1709.47|1707.97|1709.62|1708.12|1709.75|1708.25|1709.1|1707.6|0
1591223400000|2020-06-03 22:30:00|1709.64|1708.14|1710.96|1709.46|1711.23|1709.73|1709.64|1708.14|0
1591223700000|2020-06-03 22:35:00|1710.99|1709.49|1711.08|1709.58|1711.66|1710.16|1710.99|1709.49|0
1591224000000|2020-06-03 22:40:00|1711.07|1709.57|1710.69|1709.19|1711.51|1710.01|1710.56|1709.06|0
1591224300000|2020-06-03 22:45:00|1710.67|1709.17|1710.95|1709.45|1711.22|1709.72|1710.39|1708.89|0
1591224600000|2020-06-03 22:50:00|1710.98|1709.48|1712.04|1710.54|1712.04|1710.54|1710.95|1709.45|0
1591224900000|2020-06-03 22:55:00|1712.02|1710.52|1711.78|1710.28|1712.04|1710.54|1711.51|1710.01|0
1591225200000|2020-06-03 23:00:00|1711.77|1710.27|1712.61|1711.11|1712.86|1711.36|1711.65|1710.15|0
1591225500000|2020-06-03 23:05:00|1712.63|1711.13|1713.27|1711.77|1713.27|1711.77|1712.48|1710.98|0
1591225800000|2020-06-03 23:10:00|1713.25|1711.75|1712.87|1711.37|1713.56|1712.06|1712.87|1711.37|0
1591226100000|2020-06-03 23:15:00|1712.85|1711.35|1712.87|1711.37|1713.13|1711.63|1712.61|1711.11|0
1591226400000|2020-06-03 23:20:00|1712.88|1711.38|1713.13|1711.63|1713.27|1711.77|1712.61|1711.11|0
1591226700000|2020-06-03 23:25:00|1713.16|1711.66|1714.22|1712.72|1714.65|1713.15|1713.16|1711.66|0
1591227000000|2020-06-03 23:30:00|1714.24|1712.74|1715.15|1713.65|1715.46|1713.96|1714.24|1712.74|0
1591227300000|2020-06-03 23:35:00|1715.17|1713.67|1718.08|1716.58|1718.21|1716.71|1715.17|1713.67|0
1591227600000|2020-06-03 23:40:00|1718.06|1716.56|1718.21|1716.71|1718.56|1717.06|1717.65|1716.15|0
1591227900000|2020-06-03 23:45:00|1718.19|1716.69|1717.88|1716.38|1718.34|1716.84|1717.36|1715.86|0
1591228200000|2020-06-03 23:50:00|1717.9|1716.4|1717.49|1715.99|1718.01|1716.51|1717.06|1715.56|0
1591228500000|2020-06-03 23:55:00|1717.5|1716|1716.79|1715.29|1717.62|1716.12|1716.79|1715.29|0
1591228800000|2020-06-04 00:00:00|1716.81|1715.31|1715.85|1714.35|1717.48|1715.98|1715.7|1714.2|0
1591229100000|2020-06-04 00:05:00|1715.96|1714.46|1715.83|1714.33|1716.52|1715.02|1715.57|1714.07|0
1591229400000|2020-06-04 00:10:00|1715.85|1714.35|1715.07|1713.57|1716.65|1715.15|1714.98|1713.48|0
1591229700000|2020-06-04 00:15:00|1715.11|1713.61|1710.56|1709.06|1715.65|1714.15|1710.56|1709.06|0
1591230000000|2020-06-04 00:20:00|1710.58|1709.08|1710.97|1709.47|1712.24|1710.74|1710.14|1708.64|0
1591230300000|2020-06-04 00:25:00|1710.96|1709.46|1711.41|1709.91|1711.41|1709.91|1710.05|1708.55|0
1591230600000|2020-06-04 00:30:00|1711.42|1709.92|1710.4|1708.9|1711.9|1710.4|1710.38|1708.88|0
1591230900000|2020-06-04 00:35:00|1710.39|1708.89|1709.13|1707.63|1711.34|1709.84|1708.73|1707.23|0
1591231200000|2020-06-04 00:40:00|1709.15|1707.65|1709.21|1707.71|1710.09|1708.59|1708.73|1707.23|0
1591231500000|2020-06-04 00:45:00|1709.2|1707.7|1707.47|1705.97|1709.2|1707.7|1707.45|1705.95|0
1591231800000|2020-06-04 00:50:00|1707.45|1705.95|1707.91|1706.41|1708.39|1706.89|1707.44|1705.94|0
1591232100000|2020-06-04 00:55:00|1707.92|1706.42|1708.67|1707.17|1708.89|1707.39|1707.92|1706.42|0
1591232400000|2020-06-04 01:00:00|1708.74|1707.24|1709.61|1708.11|1709.83|1708.33|1708.43|1706.93|0
1591232700000|2020-06-04 01:05:00|1709.54|1708.04|1708.99|1707.49|1709.83|1708.33|1708.47|1706.97|0
1591233000000|2020-06-04 01:10:00|1708.97|1707.47|1708.72|1707.22|1709.43|1707.93|1708.07|1706.57|0
1591233300000|2020-06-04 01:15:00|1708.79|1707.29|1708.49|1706.99|1709.16|1707.66|1707.95|1706.45|0
1591233600000|2020-06-04 01:20:00|1708.47|1706.97|1707.96|1706.46|1708.47|1706.97|1707.6|1706.1|0
1591233900000|2020-06-04 01:25:00|1707.83|1706.33|1708.45|1706.95|1708.49|1706.99|1707.55|1706.05|0
1591234200000|2020-06-04 01:30:00|1708.43|1706.93|1707.51|1706.01|1708.92|1707.42|1707.08|1705.58|0
1591234500000|2020-06-04 01:35:00|1707.49|1705.99|1706.28|1704.78|1707.58|1706.08|1706.28|1704.78|0
1591234800000|2020-06-04 01:40:00|1706.3|1704.8|1706.23|1704.73|1707.17|1705.67|1706.21|1704.71|0
1591235100000|2020-06-04 01:45:00|1706.24|1704.74|1705.73|1704.23|1706.25|1704.75|1705.39|1703.89|0
1591235400000|2020-06-04 01:50:00|1705.86|1704.36|1707.59|1706.09|1707.81|1706.31|1705.86|1704.36|0
1591235700000|2020-06-04 01:55:00|1707.6|1706.1|1705.39|1703.89|1707.6|1706.1|1705.36|1703.86|0
1591236000000|2020-06-04 02:00:00|1705.41|1703.91|1704.07|1702.57|1705.41|1703.91|1704.06|1702.56|0
1591236300000|2020-06-04 02:05:00|1704.09|1702.59|1702.87|1701.37|1704.53|1703.03|1702.48|1700.98|0
1591236600000|2020-06-04 02:10:00|1702.88|1701.38|1700.69|1699.19|1703.33|1701.83|1700.27|1698.77|0
1591236900000|2020-06-04 02:15:00|1700.62|1699.12|1701.83|1700.33|1701.85|1700.35|1699.29|1697.79|0
1591237200000|2020-06-04 02:20:00|1701.82|1700.32|1702.29|1700.79|1702.29|1700.79|1701.38|1699.88|0
1591237500000|2020-06-04 02:25:00|1702.27|1700.77|1701.95|1700.45|1702.69|1701.19|1701.52|1700.02|0
1591237800000|2020-06-04 02:30:00|1701.96|1700.46|1700.52|1699.02|1701.96|1700.46|1700.08|1698.58|0
1591238100000|2020-06-04 02:35:00|1700.54|1699.04|1699.2|1697.7|1700.99|1699.49|1698.4|1696.9|0
1591238400000|2020-06-04 02:40:00|1699.19|1697.69|1700|1698.5|1700.47|1698.97|1699.15|1697.65|0
1591238700000|2020-06-04 02:45:00|1699.99|1698.49|1699.11|1697.61|1700.46|1698.96|1699.1|1697.6|0
1591239000000|2020-06-04 02:50:00|1699.1|1697.6|1699.46|1697.96|1700.78|1699.28|1699.1|1697.6|0
1591239300000|2020-06-04 02:55:00|1699.66|1698.16|1700.4|1698.9|1701.05|1699.55|1699.66|1698.16|0
1591239600000|2020-06-04 03:00:00|1700.46|1698.96|1699.86|1698.36|1700.68|1699.18|1699.78|1698.28|0
1591239900000|2020-06-04 03:05:00|1699.87|1698.37|1700.32|1698.82|1700.34|1698.84|1699.86|1698.36|0
1591240200000|2020-06-04 03:10:00|1700.33|1698.83|1700.54|1699.04|1701.41|1699.91|1700.32|1698.82|0
1591240500000|2020-06-04 03:15:00|1700.52|1699.02|1701.12|1699.62|1701.4|1699.9|1700.5|1699|0
1591240800000|2020-06-04 03:20:00|1701.19|1699.69|1702.25|1700.75|1702.68|1701.18|1700.9|1699.4|0
1591241100000|2020-06-04 03:25:00|1702.26|1700.76|1702.25|1700.75|1702.68|1701.18|1702.23|1700.73|0
1591241400000|2020-06-04 03:30:00|1702.38|1700.88|1701.85|1700.35|1702.67|1701.17|1700.92|1699.42|0
1591241700000|2020-06-04 03:35:00|1701.86|1700.36|1702.3|1700.8|1702.3|1700.8|1701.39|1699.89|0
1591242000000|2020-06-04 03:40:00|1702.28|1700.78|1701.86|1700.36|1702.31|1700.81|1701.85|1700.35|0
1591242300000|2020-06-04 03:45:00|1701.93|1700.43|1702.28|1700.78|1702.3|1700.8|1701.83|1700.33|0
1591242600000|2020-06-04 03:50:00|1702.3|1700.8|1704.37|1702.87|1704.37|1702.87|1702.28|1700.78|0
1591242900000|2020-06-04 03:55:00|1704.35|1702.85|1704.73|1703.23|1704.79|1703.29|1704.33|1702.83|0
1591243200000|2020-06-04 04:00:00|1704.74|1703.24|1706.02|1704.52|1706.05|1704.55|1704.74|1703.24|0
1591243500000|2020-06-04 04:05:00|1706.01|1704.51|1706.43|1704.93|1706.92|1705.42|1706.01|1704.51|0
1591243800000|2020-06-04 04:10:00|1706.42|1704.92|1705.92|1704.42|1706.86|1705.36|1705.9|1704.4|0
1591244100000|2020-06-04 04:15:00|1705.9|1704.4|1705|1703.5|1705.92|1704.42|1705|1703.5|0
1591244400000|2020-06-04 04:20:00|1705.01|1703.51|1706.3|1704.8|1706.77|1705.27|1705|1703.5|0
1591244700000|2020-06-04 04:25:00|1706.28|1704.78|1706.26|1704.76|1707.13|1705.63|1705.4|1703.9|0
1591245000000|2020-06-04 04:30:00|1706.27|1704.77|1706.82|1705.32|1706.84|1705.34|1705.93|1704.43|0
1591245300000|2020-06-04 04:35:00|1706.83|1705.33|1706.35|1704.85|1706.84|1705.34|1706.35|1704.85|0
1591245600000|2020-06-04 04:40:00|1706.36|1704.86|1706.75|1705.25|1707.17|1705.67|1706.35|1704.85|0
1591245900000|2020-06-04 04:45:00|1706.76|1705.26|1706.77|1705.27|1707.63|1706.13|1706.73|1705.23|0
1591246200000|2020-06-04 04:50:00|1706.76|1705.26|1706.36|1704.86|1707.17|1705.67|1706.3|1704.8|0
1591246500000|2020-06-04 04:55:00|1706.38|1704.88|1707.67|1706.17|1707.67|1706.17|1705.91|1704.41|0
1591246800000|2020-06-04 05:00:00|1707.69|1706.19|1708.59|1707.09|1708.59|1707.09|1707.69|1706.19|0
1591247100000|2020-06-04 05:05:00|1708.61|1707.11|1708.58|1707.08|1708.62|1707.12|1708.15|1706.65|0
1591247400000|2020-06-04 05:10:00|1708.57|1707.07|1709.02|1707.52|1709.02|1707.52|1708.56|1707.06|0
1591247700000|2020-06-04 05:15:00|1709.04|1707.54|1708.57|1707.07|1709.48|1707.98|1708.57|1707.07|0
1591248000000|2020-06-04 05:20:00|1708.55|1707.05|1708.55|1707.05|1709|1707.5|1708.53|1707.03|0
1591248300000|2020-06-04 05:25:00|1708.56|1707.06|1709.46|1707.96|1709.46|1707.96|1708.55|1707.05|0
1591248600000|2020-06-04 05:30:00|1709.44|1707.94|1707.25|1705.75|1709.46|1707.96|1707.02|1705.52|0
1591248900000|2020-06-04 05:35:00|1707.26|1705.76|1706.4|1704.9|1707.29|1705.79|1706.4|1704.9|0
1591249200000|2020-06-04 05:40:00|1706.53|1705.03|1707.65|1706.15|1707.73|1706.23|1706.44|1704.94|0
1591249500000|2020-06-04 05:45:00|1707.66|1706.16|1706.36|1704.86|1708.45|1706.95|1706.34|1704.84|0
1591249800000|2020-06-04 05:50:00|1706.34|1704.84|1706.36|1704.86|1707.26|1705.76|1706.34|1704.84|0
1591250100000|2020-06-04 05:55:00|1706.34|1704.84|1705.87|1704.37|1706.38|1704.88|1704.63|1703.13|0
1591250400000|2020-06-04 06:00:00|1706.13|1704.63|1707.27|1705.77|1708.09|1706.59|1705.37|1703.87|0
1591250700000|2020-06-04 06:05:00|1707.26|1705.76|1706.81|1705.31|1707.27|1705.77|1706.36|1704.86|0
1591251000000|2020-06-04 06:10:00|1706.79|1705.29|1705.75|1704.25|1706.79|1705.29|1705.44|1703.94|0
1591251300000|2020-06-04 06:15:00|1705.73|1704.23|1705.63|1704.13|1706.07|1704.57|1705.2|1703.7|0
1591251600000|2020-06-04 06:20:00|1705.65|1704.15|1704.79|1703.29|1706.1|1704.6|1704.39|1702.89|0
1591251900000|2020-06-04 06:25:00|1704.81|1703.31|1705.16|1703.66|1705.24|1703.74|1704.32|1702.82|0
1591252200000|2020-06-04 06:30:00|1705.14|1703.64|1703.65|1702.25|1705.28|1703.88|1703.4|1702|130
1591252500000|2020-06-04 06:35:00|1703.9|1702.5|1702.03|1700.63|1703.9|1702.5|1701.9|1700.5|42
1591252800000|2020-06-04 06:40:00|1701.9|1700.5|1700.9|1699.5|1702.03|1700.63|1700.78|1699.38|71
1591253100000|2020-06-04 06:45:00|1700.78|1699.38|1700.28|1698.88|1701.28|1699.88|1700.28|1698.88|76
1591253400000|2020-06-04 06:50:00|1700.4|1699|1699.53|1698.13|1700.4|1699|1699.03|1697.63|25
1591253700000|2020-06-04 06:55:00|1699.59|1698.09|1699.17|1697.67|1700.43|1698.93|1698.97|1697.47|0
1591254000000|2020-06-04 07:00:00|1699.23|1697.73|1700.83|1700.33|1704.45|1703.95|1698.97|1697.47|3477
1591254300000|2020-06-04 07:05:00|1701.08|1700.58|1700.95|1700.45|1703.2|1702.7|1699.83|1699.33|1783
1591254600000|2020-06-04 07:10:00|1701.08|1700.58|1703.7|1703.2|1705.7|1705.2|1701.08|1700.58|1761
1591254900000|2020-06-04 07:15:00|1703.83|1703.33|1701.83|1701.33|1704.83|1704.33|1701.83|1701.33|1321
1591255200000|2020-06-04 07:20:00|1701.95|1701.45|1702.33|1701.83|1702.7|1702.2|1700.33|1699.83|1720
1591255500000|2020-06-04 07:25:00|1702.45|1701.95|1701.45|1700.95|1705.08|1704.58|1701.08|1700.58|2010
1591255800000|2020-06-04 07:30:00|1701.58|1701.08|1703.08|1702.58|1703.33|1702.83|1699.83|1699.33|3574
1591256100000|2020-06-04 07:35:00|1702.95|1702.45|1700.83|1700.33|1703.33|1702.83|1700.58|1700.08|1502
1591256400000|2020-06-04 07:40:00|1700.6|1700.1|1697.1|1696.6|1700.85|1700.35|1696.85|1696.35|1969
1591256700000|2020-06-04 07:45:00|1696.97|1696.47|1697.85|1697.35|1698.6|1698.1|1696.35|1695.85|1964
1591257000000|2020-06-04 07:50:00|1697.97|1697.47|1700.22|1699.72|1700.35|1699.85|1697.97|1697.47|1026
1591257300000|2020-06-04 07:55:00|1700.35|1699.85|1701.6|1701.1|1702.1|1701.6|1699.6|1699.1|764
1591257600000|2020-06-04 08:00:00|1701.85|1701.35|1701.22|1700.72|1701.85|1701.35|1700.6|1700.1|1501
1591257900000|2020-06-04 08:05:00|1701.1|1700.6|1701.6|1701.1|1703.35|1702.85|1700.6|1700.1|1078
1591258200000|2020-06-04 08:10:00|1701.72|1701.22|1701.22|1700.72|1703.72|1703.22|1700.97|1700.47|792
1591258500000|2020-06-04 08:15:00|1701.35|1700.85|1702.35|1701.85|1702.6|1702.1|1700.6|1700.1|433
1591258800000|2020-06-04 08:20:00|1702.47|1701.97|1702.47|1701.97|1703.35|1702.85|1701.85|1701.35|375
1591259100000|2020-06-04 08:25:00|1702.35|1701.85|1700.85|1700.35|1704.1|1703.6|1699.97|1699.47|725
1591259400000|2020-06-04 08:30:00|1700.72|1700.22|1701.35|1700.85|1703.1|1702.6|1700.35|1699.85|515
1591259700000|2020-06-04 08:35:00|1701.47|1700.97|1700.35|1699.85|1702.35|1701.85|1699.6|1699.1|336
1591260000000|2020-06-04 08:40:00|1700.6|1700.1|1701.1|1700.6|1701.6|1701.1|1700.1|1699.6|488
1591260300000|2020-06-04 08:45:00|1700.85|1700.35|1700.85|1700.35|1701.35|1700.85|1699.6|1699.1|401
1591260600000|2020-06-04 08:50:00|1700.6|1700.1|1700.6|1700.1|1701.1|1700.6|1699.85|1699.35|386
1591260900000|2020-06-04 08:55:00|1700.47|1699.97|1700.6|1700.1|1701.1|1700.6|1700.35|1699.85|236
1591261200000|2020-06-04 09:00:00|1700.72|1700.22|1699.85|1699.35|1700.85|1700.35|1699.35|1698.85|555
1591261500000|2020-06-04 09:05:00|1699.97|1699.47|1700.6|1700.1|1701.47|1700.97|1699.6|1699.1|581
1591261800000|2020-06-04 09:10:00|1700.35|1699.85|1699.35|1698.85|1700.85|1700.35|1698.85|1698.35|427
1591262100000|2020-06-04 09:15:00|1699.22|1698.72|1698.97|1698.47|1699.6|1699.1|1698.6|1698.1|333
1591262400000|2020-06-04 09:20:00|1699.1|1698.6|1696.85|1696.35|1699.22|1698.72|1696.1|1695.6|945
1591262700000|2020-06-04 09:25:00|1696.72|1696.22|1695.35|1694.85|1697.1|1696.6|1695.35|1694.85|454
1591263000000|2020-06-04 09:30:00|1695.22|1694.72|1695.6|1695.1|1696.1|1695.6|1695.1|1694.6|620
1591263300000|2020-06-04 09:35:00|1695.47|1694.97|1696.35|1695.85|1696.35|1695.85|1694.85|1694.35|702
1591263600000|2020-06-04 09:40:00|1696.47|1695.97|1694.22|1693.72|1696.6|1696.1|1694.1|1693.6|730
1591263900000|2020-06-04 09:45:00|1694.35|1693.85|1693.1|1692.6|1694.47|1693.97|1692.22|1691.72|793
1591264200000|2020-06-04 09:50:00|1693.22|1692.72|1693.1|1692.6|1694.6|1694.1|1692.6|1692.1|860
1591264500000|2020-06-04 09:55:00|1693.35|1692.85|1693.97|1693.47|1694.47|1693.97|1693.35|1692.85|830
1591264800000|2020-06-04 10:00:00|1694.1|1693.6|1693.85|1693.35|1694.35|1693.85|1692.85|1692.35|534
1591265100000|2020-06-04 10:05:00|1693.97|1693.47|1693.1|1692.6|1694.1|1693.6|1692.97|1692.47|320
1591265400000|2020-06-04 10:10:00|1692.85|1692.35|1693.1|1692.6|1694.1|1693.6|1692.85|1692.35|376
1591265700000|2020-06-04 10:15:00|1693.22|1692.72|1695.1|1694.6|1695.1|1694.6|1693.22|1692.72|684
1591266000000|2020-06-04 10:20:00|1695.22|1694.72|1695.35|1694.85|1696.22|1695.72|1695.1|1694.6|592
1591266300000|2020-06-04 10:25:00|1695.22|1694.72|1696.1|1695.6|1696.1|1695.6|1694.97|1694.47|258
1591266600000|2020-06-04 10:30:00|1695.97|1695.47|1695.6|1695.1|1697.22|1696.72|1695.22|1694.72|537
1591266900000|2020-06-04 10:35:00|1695.72|1695.22|1695.6|1695.1|1695.97|1695.47|1695.1|1694.6|233
1591267200000|2020-06-04 10:40:00|1695.72|1695.22|1694.35|1693.85|1695.85|1695.35|1694.35|1693.85|338
1591267500000|2020-06-04 10:45:00|1694.47|1693.97|1693.97|1693.47|1694.6|1694.1|1693.47|1692.97|330
1591267800000|2020-06-04 10:50:00|1694.1|1693.6|1695.6|1695.1|1695.85|1695.35|1693.6|1693.1|358
1591268100000|2020-06-04 10:55:00|1694.97|1694.47|1694.1|1693.6|1695.1|1694.6|1693.6|1693.1|1166
1591268400000|2020-06-04 11:00:00|1694.22|1693.72|1695.85|1695.35|1696.1|1695.6|1694.22|1693.72|703
1591268700000|2020-06-04 11:05:00|1695.6|1695.1|1697.35|1696.85|1697.35|1696.85|1695.6|1695.1|438
1591269000000|2020-06-04 11:10:00|1697.47|1696.97|1697.1|1696.6|1697.85|1697.35|1696.85|1696.35|300
1591269300000|2020-06-04 11:15:00|1696.97|1696.47|1696.35|1695.85|1696.97|1696.47|1695.6|1695.1|364
1591269600000|2020-06-04 11:20:00|1696.22|1695.72|1695.6|1695.1|1696.35|1695.85|1694.6|1694.1|462
1591269900000|2020-06-04 11:25:00|1695.72|1695.22|1696.6|1696.1|1696.6|1696.1|1695.1|1694.6|290
1591270200000|2020-06-04 11:30:00|1696.47|1695.97|1696.6|1696.1|1697.6|1697.1|1696.1|1695.6|278
1591270500000|2020-06-04 11:35:00|1696.72|1696.22|1696.6|1696.1|1697.97|1697.47|1696.47|1695.97|443
1591270800000|2020-06-04 11:40:00|1696.73|1696.23|1695.98|1695.48|1697.23|1696.73|1695.35|1694.85|308
1591271100000|2020-06-04 11:45:00|1695.85|1695.35|1701.98|1701.48|1703.98|1703.48|1695.73|1695.23|3971
1591271400000|2020-06-04 11:50:00|1702.1|1701.6|1706.73|1706.23|1707.23|1706.73|1701.48|1700.98|2386
1591271700000|2020-06-04 11:55:00|1706.85|1706.35|1704.73|1704.23|1708.85|1708.35|1704.48|1703.98|1993
1591272000000|2020-06-04 12:00:00|1704.85|1704.35|1703.23|1702.73|1705.48|1704.98|1702.6|1702.1|860
1591272300000|2020-06-04 12:05:00|1703.35|1702.85|1704.23|1703.73|1704.73|1704.23|1703.35|1702.85|799
1591272600000|2020-06-04 12:10:00|1704.1|1703.6|1700.73|1700.23|1704.1|1703.6|1699.98|1699.48|1350
1591272900000|2020-06-04 12:15:00|1700.6|1700.1|1700.48|1699.98|1701.23|1700.73|1699.48|1698.98|733
1591273200000|2020-06-04 12:20:00|1700.6|1700.1|1701.73|1701.23|1701.98|1701.48|1699.48|1698.98|546
1591273500000|2020-06-04 12:25:00|1701.85|1701.35|1700.35|1699.85|1701.98|1701.48|1699.98|1699.48|444
1591273800000|2020-06-04 12:30:00|1700.23|1699.73|1696.48|1695.98|1701.73|1701.23|1696.23|1695.73|1574
1591274100000|2020-06-04 12:35:00|1696.6|1696.1|1695.98|1695.48|1699.23|1698.73|1695.6|1695.1|2659
1591274400000|2020-06-04 12:40:00|1696.1|1695.6|1690.98|1690.48|1696.98|1696.48|1689.73|1689.23|3249
1591274700000|2020-06-04 12:45:00|1690.85|1690.35|1692.85|1692.35|1694.48|1693.98|1690.48|1689.98|2080
1591275000000|2020-06-04 12:50:00|1692.73|1692.23|1695.23|1694.73|1695.48|1694.98|1692.73|1692.23|1577
1591275300000|2020-06-04 12:55:00|1695.35|1694.85|1695.48|1694.98|1695.98|1695.48|1694.1|1693.6|779
1591275600000|2020-06-04 13:00:00|1695.35|1694.85|1697.23|1696.73|1697.35|1696.85|1694.73|1694.23|1170
1591275900000|2020-06-04 13:05:00|1697.1|1696.6|1698.35|1697.85|1699.23|1698.73|1696.98|1696.48|1170
1591276200000|2020-06-04 13:10:00|1698.48|1697.98|1698.85|1698.35|1698.98|1698.48|1697.23|1696.73|706
1591276500000|2020-06-04 13:15:00|1698.73|1698.23|1699.23|1698.73|1700.6|1700.1|1698.73|1698.23|1470
1591276800000|2020-06-04 13:20:00|1699.48|1698.98|1700.85|1700.35|1701.73|1701.23|1699.23|1698.73|1351
1591277100000|2020-06-04 13:25:00|1700.98|1700.48|1700.48|1699.98|1702.1|1701.6|1699.73|1699.23|1055
1591277400000|2020-06-04 13:30:00|1700.6|1700.1|1698.48|1697.98|1702.1|1701.6|1698.23|1697.73|1343
1591277700000|2020-06-04 13:35:00|1698.35|1697.85|1698.98|1698.48|1700.6|1700.1|1697.73|1697.23|1233
1591278000000|2020-06-04 13:40:00|1699.1|1698.6|1699.73|1699.23|1700.73|1700.23|1698.35|1697.85|1264
1591278300000|2020-06-04 13:45:00|1699.85|1699.35|1703.48|1702.98|1703.48|1702.98|1698.23|1697.73|1445
1591278600000|2020-06-04 13:50:00|1703.35|1702.85|1706.48|1705.98|1706.98|1706.48|1702.23|1701.73|1624
1591278900000|2020-06-04 13:55:00|1706.35|1705.85|1708.6|1708.1|1709.48|1708.98|1706.23|1705.73|2769
1591279200000|2020-06-04 14:00:00|1708.73|1708.23|1707.48|1706.98|1708.73|1708.23|1706.48|1705.98|1650
1591279500000|2020-06-04 14:05:00|1707.35|1706.85|1706.73|1706.23|1707.73|1707.23|1704.98|1704.48|862
1591279800000|2020-06-04 14:10:00|1706.85|1706.35|1705.33|1704.83|1706.85|1706.35|1704.08|1703.58|883
1591280100000|2020-06-04 14:15:00|1705.58|1705.08|1706.58|1706.08|1707.08|1706.58|1705.33|1704.83|797
1591280400000|2020-06-04 14:20:00|1706.7|1706.2|1701.58|1701.08|1707.2|1706.7|1701.58|1701.08|1538
1591280700000|2020-06-04 14:25:00|1701.45|1700.95|1703.33|1702.83|1703.45|1702.95|1701.08|1700.58|1168
1591281000000|2020-06-04 14:30:00|1703.45|1702.95|1704.08|1703.58|1704.58|1704.08|1702.83|1702.33|1035
1591281300000|2020-06-04 14:35:00|1703.83|1703.33|1703.83|1703.33|1704.83|1704.33|1703.33|1702.83|955
1591281600000|2020-06-04 14:40:00|1703.58|1703.08|1702.33|1701.83|1703.58|1703.08|1701.08|1700.58|963
1591281900000|2020-06-04 14:45:00|1702.2|1701.7|1704.08|1703.58|1704.58|1704.08|1700.58|1700.08|1045
1591282200000|2020-06-04 14:50:00|1704.2|1703.7|1702.58|1702.08|1704.2|1703.7|1701.08|1700.58|1156
1591282500000|2020-06-04 14:55:00|1702.45|1701.95|1701.2|1700.7|1702.83|1702.33|1700.83|1700.33|967
1591282800000|2020-06-04 15:00:00|1701.08|1700.58|1702.08|1701.58|1702.58|1702.08|1699.83|1699.33|838
1591283100000|2020-06-04 15:05:00|1701.95|1701.45|1700.58|1700.08|1702.58|1702.08|1700.08|1699.58|847
1591283400000|2020-06-04 15:10:00|1700.7|1700.2|1701.08|1700.58|1701.33|1700.83|1699.33|1698.83|1327
1591283700000|2020-06-04 15:15:00|1701.2|1700.7|1700.83|1700.33|1701.58|1701.08|1699.08|1698.58|2051
1591284000000|2020-06-04 15:20:00|1700.95|1700.45|1700.67|1699.17|1702.2|1701.7|1699.83|1699.15|2486
1591284300000|2020-06-04 15:25:00|1700.69|1699.19|1702.41|1700.91|1703.16|1701.66|1699.61|1698.11|5672
1591284600000|2020-06-04 15:30:00|1702.4|1700.9|1699.4|1698|1702.45|1700.95|1698.15|1696.75|528
1591284900000|2020-06-04 15:35:00|1699.65|1698.25|1699.28|1697.88|1700.03|1698.63|1699.15|1697.75|81
1591285200000|2020-06-04 15:40:00|1699.78|1698.38|1698.9|1697.5|1700.28|1698.88|1698.9|1697.5|22
1591285500000|2020-06-04 15:45:00|1699.03|1697.63|1697.9|1696.5|1700.03|1698.63|1697.65|1696.25|42
1591285800000|2020-06-04 15:50:00|1697.78|1696.38|1697.78|1696.38|1697.9|1696.5|1697.53|1696.13|28
1591286100000|2020-06-04 15:55:00|1697.9|1696.5|1697.95|1696.45|1698.28|1696.88|1697.65|1696.25|105
1591286400000|2020-06-04 16:00:00|1697.93|1696.43|1696.62|1695.12|1697.98|1696.48|1696.62|1695.12|0
1591286700000|2020-06-04 16:05:00|1696.64|1695.14|1697.54|1696.04|1698.04|1696.54|1696.24|1694.74|0
1591287000000|2020-06-04 16:10:00|1697.53|1696.03|1696.77|1695.27|1697.73|1696.23|1696.77|1695.27|0
1591287300000|2020-06-04 16:15:00|1696.79|1695.29|1697.73|1696.23|1697.78|1696.28|1695.87|1694.37|0
1591287600000|2020-06-04 16:20:00|1697.71|1696.21|1698.26|1696.76|1698.68|1697.18|1697.24|1695.74|0
1591287900000|2020-06-04 16:25:00|1698.25|1696.75|1696.43|1694.93|1698.25|1696.75|1696.39|1694.89|0
1591288200000|2020-06-04 16:30:00|1696.42|1694.92|1694|1692.5|1696.42|1694.92|1693.51|1692.01|0
1591288500000|2020-06-04 16:35:00|1693.98|1692.48|1694.5|1693|1695.39|1693.89|1693.98|1692.48|0
1591288800000|2020-06-04 16:40:00|1694.49|1692.99|1694.02|1692.52|1695.37|1693.87|1694.02|1692.52|0
1591289100000|2020-06-04 16:45:00|1694|1692.5|1693.94|1692.44|1694.9|1693.4|1693.52|1692.02|0
1591289400000|2020-06-04 16:50:00|1693.93|1692.43|1694.04|1692.54|1694.47|1692.97|1693.55|1692.05|0
1591289700000|2020-06-04 16:55:00|1694.17|1692.67|1693.1|1691.6|1694.47|1692.97|1693.1|1691.6|0
1591290000000|2020-06-04 17:00:00|1693.12|1691.62|1693.14|1691.64|1694|1692.5|1693.08|1691.58|0
1591290300000|2020-06-04 17:05:00|1693.15|1691.65|1695.02|1693.52|1695.43|1693.93|1693.1|1691.6|0
1591290600000|2020-06-04 17:10:00|1695.03|1693.53|1694.58|1693.08|1695.45|1693.95|1694.54|1693.04|0
1591290900000|2020-06-04 17:15:00|1694.59|1693.09|1694.53|1693.03|1695.06|1693.56|1694.51|1693.01|0
1591291200000|2020-06-04 17:20:00|1694.55|1693.05|1694.01|1692.51|1694.95|1693.45|1693.99|1692.49|0
1591291500000|2020-06-04 17:25:00|1694.03|1692.53|1694.37|1692.87|1694.87|1693.37|1693.99|1692.49|0
1591291800000|2020-06-04 17:30:00|1694.39|1692.89|1695.4|1693.9|1695.42|1693.92|1694.39|1692.89|0
1591292100000|2020-06-04 17:35:00|1695.42|1693.92|1696.92|1695.42|1696.92|1695.42|1695.37|1693.87|0
1591292400000|2020-06-04 17:40:00|1696.9|1695.4|1699.22|1697.72|1699.22|1697.72|1696.45|1694.95|0
1591292700000|2020-06-04 17:45:00|1699.24|1697.74|1699.19|1697.69|1699.66|1698.16|1698.7|1697.2|0
1591293000000|2020-06-04 17:50:00|1699.18|1697.68|1699.19|1697.69|1699.62|1698.12|1699.14|1697.64|0
1591293300000|2020-06-04 17:55:00|1699.21|1697.71|1699.23|1697.73|1699.75|1698.25|1699.14|1697.64|0
1591293600000|2020-06-04 18:00:00|1699.21|1697.71|1699.65|1698.15|1700.15|1698.65|1699.21|1697.71|0
1591293900000|2020-06-04 18:05:00|1699.66|1698.16|1698.73|1697.23|1699.7|1698.2|1698.25|1696.75|0
1591294200000|2020-06-04 18:10:00|1698.75|1697.25|1699.67|1698.17|1699.7|1698.2|1698.25|1696.75|0
1591294500000|2020-06-04 18:15:00|1699.69|1698.19|1699.22|1697.72|1699.7|1698.2|1698.75|1697.25|0
1591294800000|2020-06-04 18:20:00|1699.2|1697.7|1699.18|1697.68|1699.25|1697.75|1698.75|1697.25|0
1591295100000|2020-06-04 18:25:00|1699.2|1697.7|1699.63|1698.13|1699.66|1698.16|1698.72|1697.22|0
1591295400000|2020-06-04 18:30:00|1699.64|1698.14|1697.9|1696.4|1700.09|1698.59|1697.07|1695.57|0
1591295700000|2020-06-04 18:35:00|1697.92|1696.42|1698.32|1696.82|1698.76|1697.26|1697.48|1695.98|0
1591296000000|2020-06-04 18:40:00|1698.39|1696.89|1698.62|1697.12|1698.76|1697.26|1697.75|1696.25|0
1591296300000|2020-06-04 18:45:00|1698.61|1697.11|1699.19|1697.69|1699.19|1697.69|1697.7|1696.2|0
1591296600000|2020-06-04 18:50:00|1699.18|1697.68|1699.14|1697.64|1699.61|1698.11|1698.66|1697.16|0
1591296900000|2020-06-04 18:55:00|1699.16|1697.66|1695.32|1693.82|1699.59|1698.09|1695.32|1693.82|0
1591297200000|2020-06-04 19:00:00|1695.3|1693.8|1695.85|1694.35|1696.78|1695.28|1695.3|1693.8|0
1591297500000|2020-06-04 19:05:00|1695.83|1694.33|1693.82|1692.32|1695.85|1694.35|1693.27|1691.77|0
1591297800000|2020-06-04 19:10:00|1693.84|1692.34|1692.07|1690.57|1694.32|1692.82|1692.06|1690.56|0
1591298100000|2020-06-04 19:15:00|1692.06|1690.56|1692.73|1691.23|1693.2|1691.7|1690.58|1689.08|0
1591298400000|2020-06-04 19:20:00|1692.75|1691.25|1693.18|1691.68|1693.72|1692.22|1692.23|1690.73|0
1591298700000|2020-06-04 19:25:00|1693.2|1691.7|1694.17|1692.67|1694.17|1692.67|1693.18|1691.68|0
1591299000000|2020-06-04 19:30:00|1694.15|1692.65|1695.27|1693.77|1695.79|1694.29|1693.72|1692.22|0
1591299300000|2020-06-04 19:35:00|1695.29|1693.79|1694.58|1693.08|1695.69|1694.19|1694.26|1692.76|0
1591299600000|2020-06-04 19:40:00|1694.56|1693.06|1694.94|1693.44|1695.47|1693.97|1694.08|1692.58|0
1591299900000|2020-06-04 19:45:00|1694.93|1693.43|1696.35|1694.85|1696.4|1694.9|1694.43|1692.93|0
1591300200000|2020-06-04 19:50:00|1696.38|1694.88|1695.32|1693.82|1696.83|1695.33|1693.68|1692.18|0
1591300500000|2020-06-04 19:55:00|1695.34|1693.84|1697.43|1695.93|1698.8|1697.3|1694.99|1693.49|0
1591300800000|2020-06-04 20:00:00|1697.9|1696.4|1697.51|1696.01|1698.59|1697.09|1697.08|1695.58|0
1591301100000|2020-06-04 20:05:00|1697.53|1696.03|1697.92|1696.42|1698.59|1697.09|1697.51|1696.01|0
1591301400000|2020-06-04 20:10:00|1698.03|1696.53|1698.28|1696.78|1698.72|1697.22|1697.51|1696.01|0
1591301700000|2020-06-04 20:15:00|1698.32|1696.82|1698.23|1696.73|1698.48|1696.98|1698.19|1696.69|0
1591302000000|2020-06-04 20:20:00|1698.26|1696.76|1698.59|1697.09|1698.59|1697.09|1698.26|1696.76|0
1591302300000|2020-06-04 20:25:00|1698.52|1697.02|1698.62|1697.12|1698.77|1697.27|1698.52|1697.02|0
1591302600000|2020-06-04 20:30:00|1698.65|1697.15|1699.21|1697.71|1699.48|1697.98|1698.29|1696.79|0
1591302900000|2020-06-04 20:35:00|1699.24|1697.74|1700.48|1698.98|1700.6|1699.1|1699.21|1697.71|0
1591303200000|2020-06-04 20:40:00|1700.5|1699|1700.75|1699.25|1701.57|1700.07|1700.49|1698.99|0
1591303500000|2020-06-04 20:45:00|1700.77|1699.27|1700.87|1699.37|1701.57|1700.07|1700.74|1699.24|0
1591303800000|2020-06-04 20:50:00|1700.89|1699.39|1700.23|1698.73|1701.3|1699.8|1700.23|1698.73|0
1591304100000|2020-06-04 20:55:00|1700.2|1698.7|1700.17|1698.67|1700.88|1699.38|1699.96|1698.46|0
1591304400000|2020-06-04 21:00:00|1700.2|1698.7|1699.98|1698.48|1700.38|1698.88|1699.98|1698.48|0
1591304700000|2020-06-04 21:05:00|1700.02|1698.52|1700.23|1698.73|1700.23|1698.73|1700.02|1698.52|0
1591305000000|2020-06-04 21:10:00|1700.22|1698.72|1700.28|1698.78|1700.28|1698.78|1700.01|1698.51|0
1591305300000|2020-06-04 21:15:00|1700.17|1698.67|1700.16|1698.66|1700.21|1698.71|1700.08|1698.58|0
1591305600000|2020-06-04 21:20:00|1700.12|1698.62|1700.19|1698.69|1700.26|1698.76|1699.94|1698.44|0
1591305900000|2020-06-04 21:25:00|1700.16|1698.66|1699.98|1698.48|1700.23|1698.73|1699.83|1698.33|0
1591306200000|2020-06-04 21:30:00|1699.8|1698.3|1699.65|1698.15|1699.9|1698.4|1699.58|1698.08|0
1591306500000|2020-06-04 21:35:00|1699.54|1698.04|1699.58|1698.08|1699.58|1698.08|1699.44|1697.94|0
1591306800000|2020-06-04 21:40:00|1699.51|1698.01|1699.54|1698.04|1699.58|1698.08|1699.51|1698.01|0
1591307100000|2020-06-04 21:45:00|1699.51|1698.01|1699.51|1698.01|1699.58|1698.08|1699.51|1698.01|0
1591307400000|2020-06-04 21:50:00|1699.47|1697.97|1699.69|1698.19|1699.76|1698.26|1699.47|1697.97|0
1591307700000|2020-06-04 21:55:00|1699.65|1698.15|1699.59|1698.09|1699.69|1698.19|1699.51|1698.01|0
1591308000000|2020-06-04 22:00:00|1699.55|1698.05|1700.36|1698.86|1700.55|1699.05|1699.55|1698.05|0
1591308300000|2020-06-04 22:05:00|1700.25|1698.75|1699.6|1698.1|1700.38|1698.88|1699.43|1697.93|0
1591308600000|2020-06-04 22:10:00|1699.62|1698.12|1699.43|1697.93|1699.86|1698.36|1699.17|1697.67|0
1591308900000|2020-06-04 22:15:00|1699.45|1697.95|1699.3|1697.8|1699.6|1698.1|1699.17|1697.67|0
1591309200000|2020-06-04 22:20:00|1699.32|1697.82|1700.25|1698.75|1700.25|1698.75|1699.04|1697.54|0
1591309500000|2020-06-04 22:25:00|1700.16|1698.66|1700.94|1699.44|1701.33|1699.83|1699.65|1698.15|0
1591309800000|2020-06-04 22:30:00|1700.92|1699.42|1701.63|1700.13|1702.24|1700.74|1700.68|1699.18|0
1591310100000|2020-06-04 22:35:00|1701.65|1700.15|1701.33|1699.83|1701.76|1700.26|1701.15|1699.65|0
1591310400000|2020-06-04 22:40:00|1701.31|1699.81|1701.2|1699.7|1701.63|1700.13|1701.07|1699.57|0
1591310700000|2020-06-04 22:45:00|1701.23|1699.73|1700.81|1699.31|1701.33|1699.83|1700.68|1699.18|0
1591311000000|2020-06-04 22:50:00|1700.79|1699.29|1700.01|1698.51|1700.79|1699.29|1699.32|1697.82|0
1591311300000|2020-06-04 22:55:00|1700.03|1698.53|1700.22|1698.72|1700.4|1698.9|1699.88|1698.38|0
1591311600000|2020-06-04 23:00:00|1700.24|1698.74|1699.88|1698.38|1700.83|1699.33|1699.88|1698.38|0
1591311900000|2020-06-04 23:05:00|1699.86|1698.36|1699.45|1697.95|1700.01|1698.51|1698.93|1697.43|0
1591312200000|2020-06-04 23:10:00|1699.47|1697.97|1699.62|1698.12|1699.62|1698.12|1699.06|1697.56|0
1591312500000|2020-06-04 23:15:00|1699.64|1698.14|1700.26|1698.76|1700.56|1699.06|1699.62|1698.12|0
1591312800000|2020-06-04 23:20:00|1700.28|1698.78|1700.39|1698.89|1700.82|1699.32|1700.26|1698.76|0
1591313100000|2020-06-04 23:25:00|1700.38|1698.88|1701.07|1699.57|1701.33|1699.83|1700.26|1698.76|0
1591313400000|2020-06-04 23:30:00|1701.05|1699.55|1700.41|1698.91|1701.07|1699.57|1700.41|1698.91|0
1591313700000|2020-06-04 23:35:00|1700.44|1698.94|1699.76|1698.26|1700.71|1699.21|1699.46|1697.96|0
1591314000000|2020-06-04 23:40:00|1699.74|1698.24|1699.63|1698.13|1699.76|1698.26|1699.07|1697.57|0
1591314300000|2020-06-04 23:45:00|1699.61|1698.11|1697.99|1696.49|1699.63|1698.13|1697.43|1695.93|0
1591314600000|2020-06-04 23:50:00|1697.97|1696.47|1697.73|1696.23|1698.04|1696.54|1697.3|1695.8|0
1591314900000|2020-06-04 23:55:00|1697.75|1696.25|1697.43|1695.93|1698.25|1696.75|1697.3|1695.8|0
1591315200000|2020-06-05 00:00:00|1697.45|1695.95|1697.73|1696.23|1698.38|1696.88|1696.35|1694.85|0
1591315500000|2020-06-05 00:05:00|1697.75|1696.25|1699.2|1697.7|1699.33|1697.83|1697.73|1696.23|0
1591315800000|2020-06-05 00:10:00|1699.19|1697.69|1699.76|1698.26|1699.89|1698.39|1698.68|1697.18|0
1591316100000|2020-06-05 00:15:00|1699.78|1698.28|1698.07|1696.57|1700.47|1698.97|1698.05|1696.55|0
1591316400000|2020-06-05 00:20:00|1698.05|1696.55|1697.2|1695.7|1698.05|1696.55|1695.9|1694.4|0
1591316700000|2020-06-05 00:25:00|1697.18|1695.68|1698.1|1696.6|1698.53|1697.03|1697.18|1695.68|0
1591317000000|2020-06-05 00:30:00|1698.08|1696.58|1697.07|1695.57|1698.55|1697.05|1696.78|1695.28|0
1591317300000|2020-06-05 00:35:00|1697.13|1695.63|1698.6|1697.1|1698.62|1697.12|1696.83|1695.33|0
1591317600000|2020-06-05 00:40:00|1698.62|1697.12|1698.68|1697.18|1699.45|1697.95|1698.24|1696.74|0
1591317900000|2020-06-05 00:45:00|1698.69|1697.19|1698.72|1697.22|1699.14|1697.64|1698.25|1696.75|0
1591318200000|2020-06-05 00:50:00|1698.73|1697.23|1697.36|1695.86|1699.17|1697.67|1697.34|1695.84|0
1591318500000|2020-06-05 00:55:00|1697.43|1695.93|1697.8|1696.3|1697.83|1696.33|1697.33|1695.83|0
1591318800000|2020-06-05 01:00:00|1697.81|1696.31|1699.62|1698.12|1700.14|1698.64|1697.81|1696.31|0
1591319100000|2020-06-05 01:05:00|1699.61|1698.11|1698.29|1696.79|1699.66|1698.16|1697.84|1696.34|0
1591319400000|2020-06-05 01:10:00|1698.3|1696.8|1696.32|1694.82|1698.52|1697.02|1696.3|1694.8|0
1591319700000|2020-06-05 01:15:00|1696.52|1695.02|1697.99|1696.49|1698.04|1696.54|1696.28|1694.78|0
1591320000000|2020-06-05 01:20:00|1698|1696.5|1698.49|1696.99|1698.52|1697.02|1697.57|1696.07|0
1591320300000|2020-06-05 01:25:00|1698.51|1697.01|1698.44|1696.94|1698.92|1697.42|1698.02|1696.52|0
1591320600000|2020-06-05 01:30:00|1698.42|1696.92|1698.94|1697.44|1700.75|1699.25|1698.42|1696.92|0
1591320900000|2020-06-05 01:35:00|1698.92|1697.42|1698.9|1697.4|1699.38|1697.88|1698.45|1696.95|0
1591321200000|2020-06-05 01:40:00|1698.91|1697.41|1698.42|1696.92|1699.35|1697.85|1697.99|1696.49|0
1591321500000|2020-06-05 01:45:00|1698.44|1696.94|1698.24|1696.74|1698.89|1697.39|1697.54|1696.04|0
1591321800000|2020-06-05 01:50:00|1698.17|1696.67|1698.94|1697.44|1699.4|1697.9|1697.98|1696.48|0
1591322100000|2020-06-05 01:55:00|1698.96|1697.46|1699.36|1697.86|1699.41|1697.91|1698.51|1697.01|0
1591322400000|2020-06-05 02:00:00|1699.38|1697.88|1699.43|1697.93|1699.83|1698.33|1698.49|1696.99|0
1591322700000|2020-06-05 02:05:00|1699.44|1697.94|1699.78|1698.28|1700.28|1698.78|1699.43|1697.93|0
1591323000000|2020-06-05 02:10:00|1699.79|1698.29|1699.44|1697.94|1700.26|1698.76|1699.38|1697.88|0
1591323300000|2020-06-05 02:15:00|1699.46|1697.96|1700.33|1698.83|1700.35|1698.85|1699.46|1697.96|0
1591323600000|2020-06-05 02:20:00|1700.35|1698.85|1700.31|1698.81|1700.78|1699.28|1700.26|1698.76|0
1591323900000|2020-06-05 02:25:00|1700.33|1698.83|1699.89|1698.39|1700.78|1699.28|1699.89|1698.39|0
1591324200000|2020-06-05 02:30:00|1699.96|1698.46|1703.01|1701.51|1703.25|1701.75|1699.96|1698.46|0
1591324500000|2020-06-05 02:35:00|1702.99|1701.49|1702.16|1700.66|1703.06|1701.56|1702.14|1700.64|0
1591324800000|2020-06-05 02:40:00|1702.18|1700.68|1702.28|1700.78|1702.33|1700.83|1701.75|1700.25|0
1591325100000|2020-06-05 02:45:00|1702.21|1700.71|1703.61|1702.11|1704.05|1702.55|1701.86|1700.36|0
1591325400000|2020-06-05 02:50:00|1703.62|1702.12|1702.68|1701.18|1703.63|1702.13|1702.26|1700.76|0
1591325700000|2020-06-05 02:55:00|1702.69|1701.19|1702.69|1701.19|1703.16|1701.66|1702.26|1700.76|0
1591326000000|2020-06-05 03:00:00|1702.71|1701.21|1702.76|1701.26|1703.58|1702.08|1702.68|1701.18|0
1591326300000|2020-06-05 03:05:00|1702.75|1701.25|1703.16|1701.66|1703.21|1701.71|1702.74|1701.24|0
1591326600000|2020-06-05 03:10:00|1703.17|1701.67|1703.7|1702.2|1703.7|1702.2|1703.14|1701.64|0
1591326900000|2020-06-05 03:15:00|1703.69|1702.19|1704.05|1702.55|1704.06|1702.56|1703.65|1702.15|0
1591327200000|2020-06-05 03:20:00|1704.06|1702.56|1704.43|1702.93|1704.5|1703|1704.05|1702.55|0
1591327500000|2020-06-05 03:25:00|1704.45|1702.95|1704.46|1702.96|1704.86|1703.36|1704.4|1702.9|0
1591327800000|2020-06-05 03:30:00|1704.45|1702.95|1704.43|1702.93|1704.48|1702.98|1704.41|1702.91|0
1591328100000|2020-06-05 03:35:00|1704.44|1702.94|1705.62|1704.12|1706.1|1704.6|1703.93|1702.43|0
1591328400000|2020-06-05 03:40:00|1705.61|1704.11|1705.15|1703.65|1705.61|1704.11|1704.7|1703.2|0
1591328700000|2020-06-05 03:45:00|1705.17|1703.67|1705.14|1703.64|1705.17|1703.67|1704.69|1703.19|0
1591329000000|2020-06-05 03:50:00|1705.15|1703.65|1706.47|1704.97|1706.47|1704.97|1705.14|1703.64|0
1591329300000|2020-06-05 03:55:00|1706.5|1705|1707.98|1706.48|1708.88|1707.38|1706.49|1704.99|0
1591329600000|2020-06-05 04:00:00|1707.96|1706.46|1708.41|1706.91|1708.83|1707.33|1707.96|1706.46|0
1591329900000|2020-06-05 04:05:00|1708.4|1706.9|1709.65|1708.15|1710.08|1708.58|1708|1706.5|0
1591330200000|2020-06-05 04:10:00|1709.51|1708.01|1710.76|1709.26|1710.81|1709.31|1709.21|1707.71|0
1591330500000|2020-06-05 04:15:00|1710.77|1709.27|1711.58|1710.08|1711.99|1710.49|1710.71|1709.21|0
1591330800000|2020-06-05 04:20:00|1711.59|1710.09|1712.36|1710.86|1712.39|1710.89|1711.54|1710.04|0
1591331100000|2020-06-05 04:25:00|1712.35|1710.85|1713.04|1711.54|1713.27|1711.77|1712.35|1710.85|0
1591331400000|2020-06-05 04:30:00|1712.97|1711.47|1713.07|1711.57|1713.11|1711.61|1712.66|1711.16|0
1591331700000|2020-06-05 04:35:00|1713.06|1711.56|1713.11|1711.61|1713.21|1711.71|1712.65|1711.15|0
1591332000000|2020-06-05 04:40:00|1713.13|1711.63|1713.53|1712.03|1713.98|1712.48|1713.11|1711.61|0
1591332300000|2020-06-05 04:45:00|1713.51|1712.01|1713.88|1712.38|1713.96|1712.46|1713.51|1712.01|0
1591332600000|2020-06-05 04:50:00|1713.89|1712.39|1713.04|1711.54|1713.9|1712.4|1713.04|1711.54|0
1591332900000|2020-06-05 04:55:00|1713.02|1711.52|1712.41|1710.91|1713.04|1711.54|1712.41|1710.91|0
1591333200000|2020-06-05 05:00:00|1712.37|1710.87|1711.68|1710.18|1712.5|1711|1711.53|1710.03|0
1591333500000|2020-06-05 05:05:00|1711.7|1710.2|1711.75|1710.25|1712.2|1710.7|1711.26|1709.76|0
1591333800000|2020-06-05 05:10:00|1711.74|1710.24|1711.32|1709.82|1712.18|1710.68|1711.32|1709.82|0
1591334100000|2020-06-05 05:15:00|1711.3|1709.8|1710.03|1708.53|1711.32|1709.82|1710.03|1708.53|0
1591334400000|2020-06-05 05:20:00|1710.01|1708.51|1710.14|1708.64|1710.14|1708.64|1709.64|1708.14|0
1591334700000|2020-06-05 05:25:00|1710.12|1708.62|1710.59|1709.09|1710.61|1709.11|1710.12|1708.62|0
1591335000000|2020-06-05 05:30:00|1710.6|1709.1|1710.52|1709.02|1711.04|1709.54|1710.51|1709.01|0
1591335300000|2020-06-05 05:35:00|1710.51|1709.01|1710.57|1709.07|1711.07|1709.57|1710.07|1708.57|0
1591335600000|2020-06-05 05:40:00|1710.56|1709.06|1711.85|1710.35|1711.89|1710.39|1710.55|1709.05|0
1591335900000|2020-06-05 05:45:00|1711.84|1710.34|1716.92|1715.42|1718.76|1717.26|1711.82|1710.32|0
1591336200000|2020-06-05 05:50:00|1716.91|1715.41|1717.48|1715.98|1717.93|1716.43|1716.43|1714.93|0
1591336500000|2020-06-05 05:55:00|1717.47|1715.97|1717.05|1715.55|1717.53|1716.03|1716.65|1715.15|0
1591336800000|2020-06-05 06:00:00|1717.01|1715.51|1715.35|1713.85|1717.46|1715.96|1714.54|1713.04|0
1591337100000|2020-06-05 06:05:00|1715.37|1713.87|1714.35|1712.85|1715.39|1713.89|1713.56|1712.06|0
1591337400000|2020-06-05 06:10:00|1714.37|1712.87|1715.22|1713.72|1715.62|1714.12|1713.93|1712.43|0
1591337700000|2020-06-05 06:15:00|1715.29|1713.79|1716.52|1715.02|1717.4|1715.9|1715.2|1713.7|0
1591338000000|2020-06-05 06:20:00|1716.5|1715|1716.13|1714.63|1716.52|1715.02|1715.64|1714.14|0
1591338300000|2020-06-05 06:25:00|1716.14|1714.64|1715.71|1714.21|1716.77|1715.27|1715.56|1714.06|0
1591338600000|2020-06-05 06:30:00|1715.84|1714.34|1714.53|1713.13|1716.56|1715.06|1713.28|1711.88|71
1591338900000|2020-06-05 06:35:00|1714.9|1713.5|1714.15|1712.75|1715.53|1714.13|1714.15|1712.75|52
1591339200000|2020-06-05 06:40:00|1714.28|1712.88|1713.78|1712.38|1714.28|1712.88|1713.4|1712|24
1591339500000|2020-06-05 06:45:00|1713.9|1712.5|1713.4|1712|1713.9|1712.5|1713.03|1711.63|33
1591339800000|2020-06-05 06:50:00|1713.53|1712.13|1713.53|1712.13|1713.9|1712.5|1712.78|1711.38|121
1591340100000|2020-06-05 06:55:00|1713.09|1711.59|1711.5|1710|1713.58|1712.08|1711.5|1710|0
1591340400000|2020-06-05 07:00:00|1711.63|1710.13|1710.33|1709.83|1712.58|1712.08|1708.58|1708.08|2999
1591340700000|2020-06-05 07:05:00|1710.2|1709.7|1710.33|1709.83|1711.08|1710.58|1708.83|1708.33|1532
1591341000000|2020-06-05 07:10:00|1710.2|1709.7|1713.95|1713.45|1714.08|1713.58|1710.08|1709.58|2597
1591341300000|2020-06-05 07:15:00|1713.83|1713.33|1715.45|1714.95|1717.08|1716.58|1713.83|1713.33|1602
1591341600000|2020-06-05 07:20:00|1715.58|1715.08|1718.7|1718.2|1719.33|1718.83|1715.33|1714.83|2026
1591341900000|2020-06-05 07:25:00|1718.58|1718.08|1716.95|1716.45|1720.33|1719.83|1716.58|1716.08|1081
1591342200000|2020-06-05 07:30:00|1717.08|1716.58|1716.83|1716.33|1718.58|1718.08|1715.58|1715.08|1161
1591342500000|2020-06-05 07:35:00|1716.58|1716.08|1717.08|1716.58|1720.33|1719.83|1716.58|1716.08|1723
1591342800000|2020-06-05 07:40:00|1716.77|1716.27|1718.64|1718.14|1718.77|1718.27|1716.27|1715.77|953
1591343100000|2020-06-05 07:45:00|1718.52|1718.02|1718.14|1717.64|1720.02|1719.52|1718.02|1717.52|1195
1591343400000|2020-06-05 07:50:00|1718.27|1717.77|1717.02|1716.52|1718.52|1718.02|1716.02|1715.52|850
1591343700000|2020-06-05 07:55:00|1717.27|1716.77|1716.52|1716.02|1718.02|1717.52|1716.02|1715.52|829
1591344000000|2020-06-05 08:00:00|1716.27|1715.77|1716.52|1716.02|1717.77|1717.27|1716.02|1715.52|619
1591344300000|2020-06-05 08:05:00|1716.64|1716.14|1714.02|1713.52|1717.14|1716.64|1713.77|1713.27|1422
1591344600000|2020-06-05 08:10:00|1714.14|1713.64|1714.77|1714.27|1715.02|1714.52|1713.77|1713.27|757
1591344900000|2020-06-05 08:15:00|1714.64|1714.14|1715.02|1714.52|1715.02|1714.52|1713.77|1713.27|464
1591345200000|2020-06-05 08:20:00|1714.89|1714.39|1713.77|1713.27|1716.14|1715.64|1713.52|1713.02|528
1591345500000|2020-06-05 08:25:00|1713.64|1713.14|1713.02|1712.52|1716.02|1715.52|1713.02|1712.52|522
1591345800000|2020-06-05 08:30:00|1713.14|1712.64|1713.52|1713.02|1714.52|1714.02|1713.02|1712.52|454
1591346100000|2020-06-05 08:35:00|1713.64|1713.14|1714.39|1713.89|1715.02|1714.52|1713.39|1712.89|488
1591346400000|2020-06-05 08:40:00|1714.52|1714.02|1716.64|1716.14|1716.77|1716.27|1714.02|1713.52|503
1591346700000|2020-06-05 08:45:00|1716.77|1716.27|1717.27|1716.77|1717.77|1717.27|1716.27|1715.77|514
1591347000000|2020-06-05 08:50:00|1717.39|1716.89|1715.89|1715.39|1718.02|1717.52|1714.02|1713.52|1404
1591347300000|2020-06-05 08:55:00|1716.02|1715.52|1716.02|1715.52|1716.77|1716.27|1715.27|1714.77|399
1591347600000|2020-06-05 09:00:00|1716.14|1715.64|1716.02|1715.52|1717.02|1716.52|1716.02|1715.52|672
1591347900000|2020-06-05 09:05:00|1716.14|1715.64|1714.52|1714.02|1716.14|1715.64|1714.02|1713.52|769
1591348200000|2020-06-05 09:10:00|1714.64|1714.14|1714.02|1713.52|1714.77|1714.27|1713.39|1712.89|769
1591348500000|2020-06-05 09:15:00|1714.27|1713.77|1715.02|1714.52|1715.27|1714.77|1713.77|1713.27|503
1591348800000|2020-06-05 09:20:00|1714.89|1714.39|1712.52|1712.02|1715.14|1714.64|1712.27|1711.77|670
1591349100000|2020-06-05 09:25:00|1712.39|1711.89|1709.02|1708.52|1712.52|1712.02|1709.02|1708.52|991
1591349400000|2020-06-05 09:30:00|1709.14|1708.64|1708.89|1708.39|1709.52|1709.02|1707.52|1707.02|1095
1591349700000|2020-06-05 09:35:00|1709.02|1708.52|1710.52|1710.02|1710.52|1710.02|1708.39|1707.89|665
1591350000000|2020-06-05 09:40:00|1710.27|1709.77|1709.77|1709.27|1711.27|1710.77|1709.52|1709.02|419
1591350300000|2020-06-05 09:45:00|1709.64|1709.14|1711.02|1710.52|1711.02|1710.52|1709.27|1708.77|387
1591350600000|2020-06-05 09:50:00|1710.89|1710.39|1712.02|1711.52|1712.52|1712.02|1710.64|1710.14|1243
1591350900000|2020-06-05 09:55:00|1711.89|1711.39|1712.77|1712.27|1713.02|1712.52|1711.52|1711.02|645
1591351200000|2020-06-05 10:00:00|1712.89|1712.39|1710.52|1710.02|1713.02|1712.52|1710.27|1709.77|688
1591351500000|2020-06-05 10:05:00|1710.39|1709.89|1708.52|1708.02|1710.52|1710.02|1708.27|1707.77|1147
1591351800000|2020-06-05 10:10:00|1708.64|1708.14|1709.27|1708.77|1709.64|1709.14|1708.64|1708.14|644
1591352100000|2020-06-05 10:15:00|1709.02|1708.52|1707.02|1706.52|1709.27|1708.77|1707.02|1706.52|571
1591352400000|2020-06-05 10:20:00|1707.14|1706.64|1707.02|1706.52|1707.77|1707.27|1706.64|1706.14|611
1591352700000|2020-06-05 10:25:00|1707.27|1706.77|1708.02|1707.52|1708.27|1707.77|1707.02|1706.52|438
1591353000000|2020-06-05 10:30:00|1707.89|1707.39|1709.27|1708.77|1709.52|1709.02|1707.27|1706.77|543
1591353300000|2020-06-05 10:35:00|1709.14|1708.64|1708.39|1707.89|1709.27|1708.77|1707.27|1706.77|358
1591353600000|2020-06-05 10:40:00|1708.52|1708.02|1707.64|1707.14|1708.52|1708.02|1707.52|1707.02|456
1591353900000|2020-06-05 10:45:00|1707.77|1707.27|1706.77|1706.27|1707.77|1707.27|1705.52|1705.02|952
1591354200000|2020-06-05 10:50:00|1706.89|1706.39|1707.77|1707.27|1707.77|1707.27|1706.52|1706.02|649
1591354500000|2020-06-05 10:55:00|1707.89|1707.39|1707.77|1707.27|1708.52|1708.02|1707.52|1707.02|242
1591354800000|2020-06-05 11:00:00|1707.89|1707.39|1708.52|1708.02|1709.27|1708.77|1707.52|1707.02|979
1591355100000|2020-06-05 11:05:00|1708.64|1708.14|1708.27|1707.77|1708.77|1708.27|1707.77|1707.27|211
1591355400000|2020-06-05 11:10:00|1708.14|1707.64|1709.27|1708.77|1709.27|1708.77|1707.27|1706.77|337
1591355700000|2020-06-05 11:15:00|1709.39|1708.89|1709.02|1708.52|1709.77|1709.27|1708.52|1708.02|259
1591356000000|2020-06-05 11:20:00|1709.14|1708.64|1709.27|1708.77|1710.27|1709.77|1709.02|1708.52|395
1591356300000|2020-06-05 11:25:00|1709.52|1709.02|1710.77|1710.27|1711.02|1710.52|1709.02|1708.52|508
1591356600000|2020-06-05 11:30:00|1710.52|1710.02|1711.89|1711.39|1711.89|1711.39|1710.27|1709.77|469
1591356900000|2020-06-05 11:35:00|1711.77|1711.27|1710.52|1710.02|1712.02|1711.52|1710.02|1709.52|755
1591357200000|2020-06-05 11:40:00|1710.64|1710.14|1710.02|1709.52|1710.64|1710.14|1709.52|1709.02|316
1591357500000|2020-06-05 11:45:00|1710.14|1709.64|1711.27|1710.77|1711.27|1710.77|1710.14|1709.64|358
1591357800000|2020-06-05 11:50:00|1711.02|1710.52|1710.77|1710.27|1711.64|1711.14|1710.52|1710.02|509
1591358100000|2020-06-05 11:55:00|1710.89|1710.39|1710.89|1710.39|1711.27|1710.77|1710.14|1709.64|583
1591358400000|2020-06-05 12:00:00|1711.02|1710.52|1712.13|1711.63|1712.7|1712.2|1710.77|1710.27|954
1591358700000|2020-06-05 12:05:00|1712.25|1711.75|1710.25|1709.75|1712.63|1712.13|1710.13|1709.63|630
1591359000000|2020-06-05 12:10:00|1710.13|1709.63|1710.63|1710.13|1711.13|1710.63|1710.13|1709.63|295
1591359300000|2020-06-05 12:15:00|1710.75|1710.25|1710.38|1709.88|1711.38|1710.88|1709.75|1709.25|539
1591359600000|2020-06-05 12:20:00|1710.5|1710|1710.63|1710.13|1711.13|1710.63|1709.88|1709.38|795
1591359900000|2020-06-05 12:25:00|1710.75|1710.25|1711.13|1710.63|1712.13|1711.63|1710.38|1709.88|649
1591360200000|2020-06-05 12:30:00|1711.25|1710.75|1719.13|1718.63|1719.25|1718.75|1711.13|1710.63|2430
1591360500000|2020-06-05 12:35:00|1718.88|1718.38|1722.63|1722.13|1723.38|1722.88|1718.75|1718.25|2414
1591360800000|2020-06-05 12:40:00|1722.88|1722.38|1724.88|1724.38|1726.75|1726.25|1722.63|1722.13|2471
1591361100000|2020-06-05 12:45:00|1724.63|1724.13|1721.38|1720.88|1725.25|1724.75|1721.38|1720.88|1721
1591361400000|2020-06-05 12:50:00|1721.63|1721.13|1722.38|1721.88|1722.88|1722.38|1720.88|1720.38|1122
1591361700000|2020-06-05 12:55:00|1722.5|1722|1722.13|1721.63|1722.63|1722.13|1720.38|1719.88|984
1591362000000|2020-06-05 13:00:00|1722|1721.5|1723.13|1722.63|1723.88|1723.38|1720.13|1719.63|1380
1591362300000|2020-06-05 13:05:00|1723|1722.5|1725.38|1724.88|1725.88|1725.38|1722.38|1721.88|2802
1591362600000|2020-06-05 13:10:00|1725.25|1724.75|1727.13|1726.63|1727.13|1726.63|1724.25|1723.75|1548
1591362900000|2020-06-05 13:15:00|1727|1726.5|1726.13|1725.63|1727.13|1726.63|1724.13|1723.63|1314
1591363200000|2020-06-05 13:20:00|1726|1725.5|1722.88|1722.38|1726.13|1725.63|1722.88|1722.38|1000
1591363500000|2020-06-05 13:25:00|1722.75|1722.25|1724.25|1723.75|1724.38|1723.88|1721.88|1721.38|818
1591363800000|2020-06-05 13:30:00|1724.13|1723.63|1725.88|1725.38|1726.88|1726.38|1723.75|1723.25|2003
1591364100000|2020-06-05 13:35:00|1726.38|1725.88|1728.38|1727.88|1729.63|1729.13|1725.38|1724.88|2325
1591364400000|2020-06-05 13:40:00|1728.5|1728|1730.13|1729.63|1730.13|1729.63|1727.38|1726.88|1735
1591364700000|2020-06-05 13:45:00|1730.25|1729.75|1728.75|1728.25|1730.63|1730.13|1727.88|1727.38|2170
1591365000000|2020-06-05 13:50:00|1728.88|1728.38|1730.38|1729.88|1731.13|1730.63|1727.13|1726.63|1305
1591365300000|2020-06-05 13:55:00|1730.63|1730.13|1726.13|1725.63|1730.63|1730.13|1725.38|1724.88|1970
1591365600000|2020-06-05 14:00:00|1725.88|1725.38|1727.38|1726.88|1728.38|1727.88|1725.38|1724.88|1151
1591365900000|2020-06-05 14:05:00|1727.13|1726.63|1726.88|1726.38|1728.5|1728|1726.88|1726.38|877
1591366200000|2020-06-05 14:10:00|1726.55|1726.05|1729.3|1728.8|1730.3|1729.8|1726.55|1726.05|978
1591366500000|2020-06-05 14:15:00|1729.17|1728.67|1724.55|1724.05|1729.17|1728.67|1724.55|1724.05|1543
1591366800000|2020-06-05 14:20:00|1724.8|1724.3|1724.8|1724.3|1725.3|1724.8|1723.8|1723.3|798
1591367100000|2020-06-05 14:25:00|1724.92|1724.42|1722.8|1722.3|1725.55|1725.05|1722.55|1722.05|1031
1591367400000|2020-06-05 14:30:00|1722.92|1722.42|1721.3|1720.8|1723.55|1723.05|1721.17|1720.67|1271
1591367700000|2020-06-05 14:35:00|1721.42|1720.92|1724.55|1724.05|1724.92|1724.42|1720.55|1720.05|1371
1591368000000|2020-06-05 14:40:00|1724.42|1723.92|1724.92|1724.42|1725.05|1724.55|1722.55|1722.05|1479
1591368300000|2020-06-05 14:45:00|1725.05|1724.55|1725.8|1725.3|1726.8|1726.3|1724.8|1724.3|1845
1591368600000|2020-06-05 14:50:00|1725.92|1725.42|1725.3|1724.8|1726.05|1725.55|1724.3|1723.8|1238
1591368900000|2020-06-05 14:55:00|1725.17|1724.67|1724.3|1723.8|1725.55|1725.05|1723.8|1723.3|1012
1591369200000|2020-06-05 15:00:00|1724.17|1723.67|1725.05|1724.55|1725.3|1724.8|1723.55|1723.05|1275
1591369500000|2020-06-05 15:05:00|1724.8|1724.3|1725.3|1724.8|1726.3|1725.8|1724.55|1724.05|1231
1591369800000|2020-06-05 15:10:00|1725.55|1725.05|1729.55|1729.05|1729.92|1729.42|1725.42|1724.92|2727
1591370100000|2020-06-05 15:15:00|1729.42|1728.92|1730.67|1730.17|1731.17|1730.67|1728.55|1728.05|1740
1591370400000|2020-06-05 15:20:00|1730.55|1730.05|1731.39|1729.89|1731.39|1730.3|1729.3|1728.8|2709
1591370700000|2020-06-05 15:25:00|1731.42|1729.92|1731.65|1730.15|1732.16|1730.66|1729.79|1728.29|2599
1591371000000|2020-06-05 15:30:00|1731.52|1730.02|1732.75|1731.35|1733.25|1731.85|1730|1728.6|347
1591371300000|2020-06-05 15:35:00|1732.62|1731.22|1731.25|1729.85|1733.12|1731.72|1731|1729.6|186
1591371600000|2020-06-05 15:40:00|1731.12|1729.72|1731|1729.6|1731.5|1730.1|1730.75|1729.35|25
1591371900000|2020-06-05 15:45:00|1731.12|1729.72|1731.5|1730.1|1731.62|1730.22|1731.12|1729.72|15
1591372200000|2020-06-05 15:50:00|1731.37|1729.97|1730.87|1729.47|1731.37|1729.97|1730.87|1729.47|10
1591372500000|2020-06-05 15:55:00|1731|1729.6|1731.72|1730.22|1731.75|1730.35|1730.75|1729.35|35
1591372800000|2020-06-05 16:00:00|1731.74|1730.24|1730.5|1729|1731.79|1730.29|1730|1728.5|493
1591373100000|2020-06-05 16:05:00|1730.51|1729.01|1731.3|1729.8|1731.8|1730.3|1730.51|1729.01|0
1591373400000|2020-06-05 16:10:00|1731.32|1729.82|1729.01|1727.51|1731.75|1730.25|1728.99|1727.49|0
1591373700000|2020-06-05 16:15:00|1728.99|1727.49|1727.29|1725.79|1728.99|1727.49|1726.82|1725.32|0
1591374000000|2020-06-05 16:20:00|1727.31|1725.81|1729.56|1728.06|1729.6|1728.1|1727.31|1725.81|0
1591374300000|2020-06-05 16:25:00|1729.5|1728|1729.65|1728.15|1730.07|1728.57|1729.15|1727.65|0
1591374600000|2020-06-05 16:30:00|1729.63|1728.13|1731.01|1729.51|1731.05|1729.55|1729.22|1727.72|0
1591374900000|2020-06-05 16:35:00|1731|1729.5|1731.12|1729.62|1731.46|1729.96|1730.59|1729.09|0
1591375200000|2020-06-05 16:40:00|1731.13|1729.63|1729.68|1728.18|1731.13|1729.63|1729.27|1727.77|0
1591375500000|2020-06-05 16:45:00|1729.7|1728.2|1730.18|1728.68|1730.19|1728.69|1729.7|1728.2|0
1591375800000|2020-06-05 16:50:00|1730.19|1728.69|1729.71|1728.21|1730.19|1728.69|1729.22|1727.72|0
1591376100000|2020-06-05 16:55:00|1729.68|1728.18|1730.21|1728.71|1730.23|1728.73|1729.24|1727.74|0
1591376400000|2020-06-05 17:00:00|1730.19|1728.69|1729.34|1727.84|1730.28|1728.78|1728.33|1726.83|0
1591376700000|2020-06-05 17:05:00|1729.35|1727.85|1729.78|1728.28|1729.87|1728.37|1729.32|1727.82|0
1591377000000|2020-06-05 17:10:00|1729.8|1728.3|1728.23|1726.73|1729.82|1728.32|1727.82|1726.32|0
1591377300000|2020-06-05 17:15:00|1728.21|1726.71|1728.38|1726.88|1728.38|1726.88|1727.8|1726.3|0
1591377600000|2020-06-05 17:20:00|1728.4|1726.9|1728.73|1727.23|1729.09|1727.59|1728.1|1726.6|0
1591377900000|2020-06-05 17:25:00|1728.75|1727.25|1729.18|1727.68|1729.18|1727.68|1728.22|1726.72|0
1591378200000|2020-06-05 17:30:00|1729.16|1727.66|1728.62|1727.12|1729.62|1728.12|1728.62|1727.12|0
1591378500000|2020-06-05 17:35:00|1728.61|1727.11|1728.07|1726.57|1729.01|1727.51|1728.07|1726.57|0
1591378800000|2020-06-05 17:40:00|1728.05|1726.55|1728.92|1727.42|1728.95|1727.45|1727.61|1726.11|0
1591379100000|2020-06-05 17:45:00|1728.93|1727.43|1727.99|1726.49|1728.98|1727.48|1727.98|1726.48|0
1591379400000|2020-06-05 17:50:00|1728.01|1726.51|1728.03|1726.53|1728.1|1726.6|1727.6|1726.1|0
1591379700000|2020-06-05 17:55:00|1728.04|1726.54|1727.62|1726.12|1728.08|1726.58|1727.57|1726.07|0
1591380000000|2020-06-05 18:00:00|1727.6|1726.1|1729.51|1728.01|1729.51|1728.01|1727.58|1726.08|0
1591380300000|2020-06-05 18:05:00|1729.53|1728.03|1728.01|1726.51|1729.55|1728.05|1727.55|1726.05|0
1591380600000|2020-06-05 18:10:00|1728.03|1726.53|1727.07|1725.57|1728.51|1727.01|1727.04|1725.54|0
1591380900000|2020-06-05 18:15:00|1727.09|1725.59|1727.93|1726.43|1727.98|1726.48|1727.05|1725.55|0
1591381200000|2020-06-05 18:20:00|1727.95|1726.45|1728.45|1726.95|1728.92|1727.42|1727.92|1726.42|0
1591381500000|2020-06-05 18:25:00|1728.46|1726.96|1728.46|1726.96|1728.89|1727.39|1727.52|1726.02|0
1591381800000|2020-06-05 18:30:00|1728.48|1726.98|1727.13|1725.63|1728.99|1727.49|1727.09|1725.59|0
1591382100000|2020-06-05 18:35:00|1727.11|1725.61|1728.07|1726.57|1728.46|1726.96|1723.98|1722.48|0
1591382400000|2020-06-05 18:40:00|1728.05|1726.55|1729.03|1727.53|1729.45|1727.95|1728.05|1726.55|0
1591382700000|2020-06-05 18:45:00|1729.01|1727.51|1727.25|1725.75|1729.08|1727.58|1727.2|1725.7|0
1591383000000|2020-06-05 18:50:00|1727.27|1725.77|1725.44|1723.94|1728.17|1726.67|1725.2|1723.7|0
1591383300000|2020-06-05 18:55:00|1725.51|1724.01|1724.6|1723.1|1726.35|1724.85|1724.1|1722.6|0
1591383600000|2020-06-05 19:00:00|1724.66|1723.16|1724.56|1723.06|1725.95|1724.45|1724.5|1723|0
1591383900000|2020-06-05 19:05:00|1724.62|1723.12|1723.32|1721.82|1725.06|1723.56|1722.67|1721.17|0
1591384200000|2020-06-05 19:10:00|1723.59|1722.09|1723.08|1721.58|1723.59|1722.09|1722.17|1720.67|0
1591384500000|2020-06-05 19:15:00|1723.13|1721.63|1722.82|1721.32|1724|1722.5|1721.32|1719.82|0
1591384800000|2020-06-05 19:20:00|1722.8|1721.3|1723.3|1721.8|1723.38|1721.88|1721.88|1720.38|0
1591385100000|2020-06-05 19:25:00|1723.32|1721.82|1725.11|1723.61|1725.28|1723.78|1723.27|1721.77|0
1591385400000|2020-06-05 19:30:00|1725.24|1723.74|1722.46|1720.96|1725.6|1724.1|1722.46|1720.96|0
1591385700000|2020-06-05 19:35:00|1722.48|1720.98|1722.46|1720.96|1723.5|1722|1721.55|1720.05|0
1591386000000|2020-06-05 19:40:00|1722.42|1720.92|1722.28|1720.78|1722.82|1721.32|1721.42|1719.92|0
1591386300000|2020-06-05 19:45:00|1722.26|1720.76|1721.62|1720.12|1722.31|1720.81|1719.39|1717.89|0
1591386600000|2020-06-05 19:50:00|1721.88|1720.38|1723.35|1721.85|1724.37|1722.87|1721.01|1719.51|0
1591386900000|2020-06-05 19:55:00|1723.32|1721.82|1723.12|1721.62|1724.15|1722.65|1721.57|1720.07|0
1591387200000|2020-06-05 20:00:00|1723.21|1721.71|1721.3|1719.8|1723.51|1722.01|1720.44|1718.94|0
1591387500000|2020-06-05 20:05:00|1721.28|1719.78|1721.05|1719.55|1721.99|1720.49|1719.56|1718.06|0
1591387800000|2020-06-05 20:10:00|1721.01|1719.51|1720.42|1718.92|1721.01|1719.51|1719.56|1718.06|0
1591388100000|2020-06-05 20:15:00|1720.44|1718.94|1720.82|1719.32|1720.88|1719.38|1720.44|1718.94|0
1591388400000|2020-06-05 20:20:00|1720.75|1719.25|1720.82|1719.32|1720.85|1719.35|1720.75|1719.25|0
1591388700000|2020-06-05 20:25:00|1720.89|1719.39|1720.82|1719.32|1720.89|1719.39|1720.71|1719.21|0
1591389000000|2020-06-05 20:30:00|1720.86|1719.36|1721.05|1719.55|1721.72|1720.22|1719.85|1718.35|0
1591389300000|2020-06-05 20:35:00|1721.07|1719.57|1721.24|1719.74|1721.53|1720.03|1720.66|1719.16|0
1591389600000|2020-06-05 20:40:00|1721.22|1719.72|1721.55|1720.05|1721.68|1720.18|1720.85|1719.35|0
1591389900000|2020-06-05 20:45:00|1721.58|1720.08|1721.13|1719.63|1721.68|1720.18|1720.87|1719.37|0
1591390200000|2020-06-05 20:50:00|1721.11|1719.61|1720.54|1719.04|1721.11|1719.61|1720.54|1719.04|0
1591390500000|2020-06-05 20:55:00|1720.56|1719.06|1720.12|1718.62|1720.76|1719.26|1720.09|1718.59|0
1591567200000|2020-06-07 22:00:00|1726.41|1724.91|1727.79|1726.29|1727.85|1726.35|1725.94|1724.44|493
1591567500000|2020-06-07 22:05:00|1727.76|1726.26|1729.42|1727.92|1730.3|1728.8|1726.68|1725.18|0
1591567800000|2020-06-07 22:10:00|1729.43|1727.93|1730.35|1728.85|1730.6|1729.1|1728.61|1727.11|0
1591568100000|2020-06-07 22:15:00|1730.37|1728.87|1730.27|1728.77|1731.08|1729.58|1729.88|1728.38|0
1591568400000|2020-06-07 22:20:00|1730.31|1728.81|1731.02|1729.52|1731.96|1730.46|1730.31|1728.81|0
1591568700000|2020-06-07 22:25:00|1731|1729.5|1731.29|1729.79|1731.79|1730.29|1730.73|1729.23|0
1591569000000|2020-06-07 22:30:00|1731.24|1729.74|1730.25|1728.75|1731.24|1729.74|1730.06|1728.56|0
1591569300000|2020-06-07 22:35:00|1730.24|1728.74|1730.25|1728.75|1730.51|1729.01|1729.7|1728.2|0
1591569600000|2020-06-07 22:40:00|1730.28|1728.78|1730.94|1729.44|1731.32|1729.82|1730.26|1728.76|0
1591569900000|2020-06-07 22:45:00|1730.93|1729.43|1730.52|1729.02|1731.2|1729.7|1729.88|1728.38|0
1591570200000|2020-06-07 22:50:00|1730.5|1729|1730.39|1728.89|1730.81|1729.31|1730.35|1728.85|0
1591570500000|2020-06-07 22:55:00|1730.41|1728.91|1730.12|1728.62|1730.69|1729.19|1729.7|1728.2|0
1591570800000|2020-06-07 23:00:00|1730.11|1728.61|1730.8|1729.3|1730.93|1729.43|1729.7|1728.2|0
1591571100000|2020-06-07 23:05:00|1730.83|1729.33|1732.68|1731.18|1733.42|1731.92|1730.8|1729.3|0
1591571400000|2020-06-07 23:10:00|1732.69|1731.19|1732.68|1731.18|1733.07|1731.57|1731.75|1730.25|0
1591571700000|2020-06-07 23:15:00|1732.69|1731.19|1732.56|1731.06|1733.15|1731.65|1732.14|1730.64|0
1591572000000|2020-06-07 23:20:00|1732.52|1731.02|1733.54|1732.04|1733.92|1732.42|1732.27|1730.77|0
1591572300000|2020-06-07 23:25:00|1733.53|1732.03|1733.95|1732.45|1734.49|1732.99|1733.37|1731.87|0
1591572600000|2020-06-07 23:30:00|1734|1732.5|1734.18|1732.68|1734.63|1733.13|1734|1732.5|0
1591572900000|2020-06-07 23:35:00|1734.16|1732.66|1734.2|1732.7|1735.15|1733.65|1733.81|1732.31|0
1591573200000|2020-06-07 23:40:00|1734.19|1732.69|1734.36|1732.86|1734.49|1732.99|1733.69|1732.19|0
1591573500000|2020-06-07 23:45:00|1734.37|1732.87|1733.73|1732.23|1734.49|1732.99|1733.52|1732.02|0
1591573800000|2020-06-07 23:50:00|1733.72|1732.22|1734.15|1732.65|1734.15|1732.65|1733.34|1731.84|0
1591574100000|2020-06-07 23:55:00|1734.13|1732.63|1733.47|1731.97|1734.15|1732.65|1733.34|1731.84|0
1591574400000|2020-06-08 00:00:00|1733.45|1731.95|1728.24|1726.74|1733.45|1731.95|1727.43|1725.93|0
1591574700000|2020-06-08 00:05:00|1728.22|1726.72|1727.98|1726.48|1729.6|1728.1|1727.18|1725.68|0
1591575000000|2020-06-08 00:10:00|1728|1726.5|1728.1|1726.6|1729.6|1728.1|1728|1726.5|0
1591575300000|2020-06-08 00:15:00|1728.11|1726.61|1731.46|1729.96|1733.91|1732.41|1728.01|1726.51|0
1591575600000|2020-06-08 00:20:00|1731.59|1730.09|1730.73|1729.23|1731.86|1730.36|1729.82|1728.32|0
1591575900000|2020-06-08 00:25:00|1730.72|1729.22|1731.72|1730.22|1733.32|1731.82|1730.32|1728.82|0
1591576200000|2020-06-08 00:30:00|1731.7|1730.2|1730.02|1728.52|1731.7|1730.2|1728.57|1727.07|0
1591576500000|2020-06-08 00:35:00|1730.08|1728.58|1729.29|1727.79|1730.22|1728.72|1728.15|1726.65|0
1591576800000|2020-06-08 00:40:00|1729.28|1727.78|1729.7|1728.2|1730.13|1728.63|1729.28|1727.78|0
1591577100000|2020-06-08 00:45:00|1729.69|1728.19|1730.1|1728.6|1730.54|1729.04|1729.19|1727.69|0
1591577400000|2020-06-08 00:50:00|1730.08|1728.58|1729.6|1728.1|1730.52|1729.02|1729.59|1728.09|0
1591577700000|2020-06-08 00:55:00|1729.61|1728.11|1728.83|1727.33|1730.06|1728.56|1728.41|1726.91|0
1591578000000|2020-06-08 01:00:00|1728.84|1727.34|1728.09|1726.59|1729.31|1727.81|1727.94|1726.44|0
1591578300000|2020-06-08 01:05:00|1728.02|1726.52|1727.76|1726.26|1728.21|1726.71|1727.3|1725.8|0
1591578600000|2020-06-08 01:10:00|1727.78|1726.28|1725.52|1724.02|1728.19|1726.69|1725.51|1724.01|0
1591578900000|2020-06-08 01:15:00|1725.51|1724.01|1727.12|1725.62|1727.99|1726.49|1725.1|1723.6|0
1591579200000|2020-06-08 01:20:00|1727.1|1725.6|1727.09|1725.59|1727.16|1725.66|1726.25|1724.75|0
1591579500000|2020-06-08 01:25:00|1727.11|1725.61|1728.81|1727.31|1728.81|1727.31|1726.89|1725.39|0
1591579800000|2020-06-08 01:30:00|1728.8|1727.3|1729.21|1727.71|1730.44|1728.94|1728.76|1727.26|0
1591580100000|2020-06-08 01:35:00|1729.22|1727.72|1727.81|1726.31|1729.64|1728.14|1727.81|1726.31|0
1591580400000|2020-06-08 01:40:00|1727.83|1726.33|1726.47|1724.97|1727.83|1726.33|1726.39|1724.89|0
1591580700000|2020-06-08 01:45:00|1726.61|1725.11|1726.94|1725.44|1727.35|1725.85|1726.39|1724.89|0
1591581000000|2020-06-08 01:50:00|1726.92|1725.42|1725.79|1724.29|1726.94|1725.44|1725.74|1724.24|0
1591581300000|2020-06-08 01:55:00|1725.8|1724.3|1724.99|1723.49|1726.68|1725.18|1724.94|1723.44|0
1591581600000|2020-06-08 02:00:00|1725|1723.5|1724.05|1722.55|1725.41|1723.91|1723.13|1721.63|0
1591581900000|2020-06-08 02:05:00|1724.07|1722.57|1724.97|1723.47|1725|1723.5|1723.62|1722.12|0
1591582200000|2020-06-08 02:10:00|1724.99|1723.49|1724.97|1723.47|1725.86|1724.36|1724.49|1722.99|0
1591582500000|2020-06-08 02:15:00|1724.99|1723.49|1725.45|1723.95|1726.32|1724.82|1724.99|1723.49|0
1591582800000|2020-06-08 02:20:00|1725.43|1723.93|1726.71|1725.21|1726.73|1725.23|1725.41|1723.91|0
1591583100000|2020-06-08 02:25:00|1726.7|1725.2|1727.43|1725.93|1727.45|1725.95|1726.58|1725.08|0
1591583400000|2020-06-08 02:30:00|1727.45|1725.95|1728.73|1727.23|1728.73|1727.23|1726.51|1725.01|0
1591583700000|2020-06-08 02:35:00|1728.71|1727.21|1728.64|1727.14|1728.71|1727.21|1727.81|1726.31|0
1591584000000|2020-06-08 02:40:00|1728.63|1727.13|1729.52|1728.02|1729.96|1728.46|1728.17|1726.67|0
1591584300000|2020-06-08 02:45:00|1729.53|1728.03|1729.12|1727.62|1729.6|1728.1|1728.69|1727.19|0
1591584600000|2020-06-08 02:50:00|1729.1|1727.6|1729.14|1727.64|1729.55|1728.05|1728.64|1727.14|0
1591584900000|2020-06-08 02:55:00|1729.12|1727.62|1728.26|1726.76|1729.12|1727.62|1728.22|1726.72|0
1591585200000|2020-06-08 03:00:00|1728.25|1726.75|1728.32|1726.82|1728.71|1727.21|1727.29|1725.79|0
1591585500000|2020-06-08 03:05:00|1728.34|1726.84|1727.65|1726.15|1728.34|1726.84|1726.58|1725.08|0
1591585800000|2020-06-08 03:10:00|1727.71|1726.21|1728.72|1727.22|1729.15|1727.65|1727.42|1725.92|0
1591586100000|2020-06-08 03:15:00|1728.74|1727.24|1730.43|1728.93|1730.88|1729.38|1728.72|1727.22|0
1591586400000|2020-06-08 03:20:00|1730.45|1728.95|1730.04|1728.54|1731.12|1729.62|1730.04|1728.54|0
1591586700000|2020-06-08 03:25:00|1730.05|1728.55|1728.33|1726.83|1730.05|1728.55|1728.33|1726.83|0
1591587000000|2020-06-08 03:30:00|1728.39|1726.89|1728.41|1726.91|1729.68|1728.18|1728.31|1726.81|0
1591587300000|2020-06-08 03:35:00|1728.4|1726.9|1728.47|1726.97|1728.9|1727.4|1727.54|1726.04|0
1591587600000|2020-06-08 03:40:00|1728.48|1726.98|1727.63|1726.13|1728.48|1726.98|1727.23|1725.73|0
1591587900000|2020-06-08 03:45:00|1727.61|1726.11|1726.3|1724.8|1728.09|1726.59|1726.3|1724.8|0
1591588200000|2020-06-08 03:50:00|1726.31|1724.81|1727.13|1725.63|1727.61|1726.11|1726.28|1724.78|0
1591588500000|2020-06-08 03:55:00|1727.14|1725.64|1726.33|1724.83|1727.17|1725.67|1726.21|1724.71|0
1591588800000|2020-06-08 04:00:00|1726.32|1724.82|1725.53|1724.03|1726.38|1724.88|1725.05|1723.55|0
1591589100000|2020-06-08 04:05:00|1725.52|1724.02|1725.12|1723.62|1725.72|1724.22|1725.06|1723.56|0
1591589400000|2020-06-08 04:10:00|1725.11|1723.61|1726.42|1724.92|1726.82|1725.32|1725.09|1723.59|0
1591589700000|2020-06-08 04:15:00|1726.4|1724.9|1726.42|1724.92|1726.88|1725.38|1725.98|1724.48|0
1591590000000|2020-06-08 04:20:00|1726.41|1724.91|1726|1724.5|1726.47|1724.97|1726|1724.5|0
1591590300000|2020-06-08 04:25:00|1726.01|1724.51|1725.95|1724.45|1726.02|1724.52|1725.52|1724.02|0
1591590600000|2020-06-08 04:30:00|1725.97|1724.47|1725.95|1724.45|1726|1724.5|1725.51|1724.01|0
1591590900000|2020-06-08 04:35:00|1725.96|1724.46|1725.95|1724.45|1725.98|1724.48|1725.52|1724.02|0
1591591200000|2020-06-08 04:40:00|1725.97|1724.47|1725.62|1724.12|1726.07|1724.57|1725.52|1724.02|0
1591591500000|2020-06-08 04:45:00|1725.61|1724.11|1725.21|1723.71|1726.47|1724.97|1725.2|1723.7|0
1591591800000|2020-06-08 04:50:00|1725.2|1723.7|1726.51|1725.01|1726.53|1725.03|1724.65|1723.15|0
1591592100000|2020-06-08 04:55:00|1726.49|1724.99|1726.48|1724.98|1726.52|1725.02|1726.29|1724.79|0
1591592400000|2020-06-08 05:00:00|1726.47|1724.97|1726.88|1725.38|1727.71|1726.21|1726.42|1724.92|0
1591592700000|2020-06-08 05:05:00|1726.89|1725.39|1725.19|1723.69|1727.28|1725.78|1724.75|1723.25|0
1591593000000|2020-06-08 05:10:00|1725.18|1723.68|1725.24|1723.74|1725.24|1723.74|1724.75|1723.25|0
1591593300000|2020-06-08 05:15:00|1725.23|1723.73|1723.57|1722.07|1725.23|1723.73|1723.57|1722.07|0
1591593600000|2020-06-08 05:20:00|1723.55|1722.05|1722.68|1721.18|1723.93|1722.43|1722.21|1720.71|0
1591593900000|2020-06-08 05:25:00|1722.66|1721.16|1723.42|1721.92|1723.88|1722.38|1722.64|1721.14|0
1591594200000|2020-06-08 05:30:00|1723.41|1721.91|1723.88|1722.38|1723.88|1722.38|1723.01|1721.51|0
1591594500000|2020-06-08 05:35:00|1723.86|1722.36|1723.4|1721.9|1724.24|1722.74|1723.39|1721.89|0
1591594800000|2020-06-08 05:40:00|1723.39|1721.89|1724.67|1723.17|1725.08|1723.58|1722.96|1721.46|0
1591595100000|2020-06-08 05:45:00|1724.8|1723.3|1725.81|1724.31|1725.84|1724.34|1724.58|1723.08|0
1591595400000|2020-06-08 05:50:00|1725.42|1723.92|1727.99|1726.49|1728|1726.5|1725.4|1723.9|0
1591595700000|2020-06-08 05:55:00|1727.86|1726.36|1727.86|1726.36|1728.09|1726.59|1726.75|1725.25|0
1591596000000|2020-06-08 06:00:00|1728.12|1726.62|1724.98|1723.48|1728.33|1726.83|1723.26|1721.76|0
1591596300000|2020-06-08 06:05:00|1725|1723.5|1725.92|1724.42|1725.92|1724.42|1723.73|1722.23|0
1591596600000|2020-06-08 06:10:00|1725.91|1724.41|1724.31|1722.81|1726.39|1724.89|1724.24|1722.74|0
1591596900000|2020-06-08 06:15:00|1724.32|1722.82|1724.74|1723.24|1724.78|1723.28|1723.86|1722.36|0
1591597200000|2020-06-08 06:20:00|1724.73|1723.23|1724.54|1723.04|1725.39|1723.89|1724.32|1722.82|0
1591597500000|2020-06-08 06:25:00|1724.52|1723.02|1724.11|1722.61|1724.59|1723.09|1723.65|1722.15|0
1591597800000|2020-06-08 06:30:00|1724.09|1722.59|1720|1718.6|1724.09|1722.59|1719.87|1718.47|60
1591598100000|2020-06-08 06:35:00|1719.87|1718.47|1719.12|1717.72|1719.87|1718.47|1718.62|1717.22|72
1591598400000|2020-06-08 06:40:00|1719.25|1717.85|1719.12|1717.72|1719.25|1717.85|1718.75|1717.35|7
1591598700000|2020-06-08 06:45:00|1719|1717.6|1719.87|1718.47|1720.25|1718.85|1719|1717.6|53
1591599000000|2020-06-08 06:50:00|1720|1718.6|1720.25|1718.85|1720.37|1718.97|1719.62|1718.22|6
1591599300000|2020-06-08 06:55:00|1720.05|1718.55|1718.82|1717.32|1720.05|1718.55|1717.93|1716.43|0
1591599600000|2020-06-08 07:00:00|1718.84|1717.34|1714.3|1713.8|1722.8|1722.3|1713.3|1712.8|3484
1591599900000|2020-06-08 07:05:00|1714.05|1713.55|1716.92|1716.42|1717.3|1716.8|1712.17|1711.67|3514
1591600200000|2020-06-08 07:10:00|1717.05|1716.55|1719.55|1719.05|1721.8|1721.3|1716.05|1715.55|2528
1591600500000|2020-06-08 07:15:00|1719.42|1718.92|1720.3|1719.8|1721.3|1720.8|1718.55|1718.05|1560
1591600800000|2020-06-08 07:20:00|1720.17|1719.67|1719.8|1719.3|1722.05|1721.55|1719.3|1718.8|1236
1591601100000|2020-06-08 07:25:00|1720.05|1719.55|1717.3|1716.8|1720.05|1719.55|1717.05|1716.55|1106
1591601400000|2020-06-08 07:30:00|1717.42|1716.92|1722.92|1722.42|1722.92|1722.42|1717.42|1716.92|1060
1591601700000|2020-06-08 07:35:00|1722.8|1722.3|1726.3|1725.8|1727.3|1726.8|1722.3|1721.8|1443
1591602000000|2020-06-08 07:40:00|1726.42|1725.92|1726.3|1725.8|1729.8|1729.3|1725.92|1725.42|1633
1591602300000|2020-06-08 07:45:00|1726.42|1725.92|1722.03|1721.53|1726.8|1726.3|1722.03|1721.53|1030
1591602600000|2020-06-08 07:50:00|1722.15|1721.65|1721.73|1721.23|1723.23|1722.73|1721.28|1720.78|774
1591602900000|2020-06-08 07:55:00|1721.6|1721.1|1718.85|1718.35|1722.73|1722.23|1718.73|1718.23|764
1591603200000|2020-06-08 08:00:00|1718.73|1718.23|1720.73|1720.23|1720.98|1720.48|1718.48|1717.98|945
1591603500000|2020-06-08 08:05:00|1720.6|1720.1|1720.73|1720.23|1721.23|1720.73|1718.98|1718.48|668
1591603800000|2020-06-08 08:10:00|1720.6|1720.1|1719.73|1719.23|1720.98|1720.48|1718.73|1718.23|527
1591604100000|2020-06-08 08:15:00|1719.6|1719.1|1720.35|1719.85|1720.98|1720.48|1718.73|1718.23|535
1591604400000|2020-06-08 08:20:00|1720.48|1719.98|1718.73|1718.23|1720.6|1720.1|1718.73|1718.23|598
1591604700000|2020-06-08 08:25:00|1718.6|1718.1|1718.73|1718.23|1720.23|1719.73|1718.48|1717.98|880
1591605000000|2020-06-08 08:30:00|1718.85|1718.35|1719.48|1718.98|1719.73|1719.23|1717.98|1717.48|515
1591605300000|2020-06-08 08:35:00|1719.73|1719.23|1719.23|1718.73|1720.48|1719.98|1718.6|1718.1|401
1591605600000|2020-06-08 08:40:00|1719.48|1718.98|1718.23|1717.73|1719.98|1719.48|1717.98|1717.48|473
1591605900000|2020-06-08 08:45:00|1718.35|1717.85|1720.48|1719.98|1720.73|1720.23|1717.73|1717.23|672
1591606200000|2020-06-08 08:50:00|1720.73|1720.23|1721.85|1721.35|1722.48|1721.98|1720.73|1720.23|723
1591606500000|2020-06-08 08:55:00|1721.73|1721.23|1721.98|1721.48|1722.48|1721.98|1720.1|1719.6|636
1591606800000|2020-06-08 09:00:00|1721.85|1721.35|1721.98|1721.48|1723.1|1722.6|1721.35|1720.85|704
1591607100000|2020-06-08 09:05:00|1722.1|1721.6|1721.73|1721.23|1722.85|1722.35|1721.48|1720.98|991
1591607400000|2020-06-08 09:10:00|1721.85|1721.35|1722.73|1722.23|1723.23|1722.73|1721.6|1721.1|671
1591607700000|2020-06-08 09:15:00|1722.6|1722.1|1722.48|1721.98|1722.73|1722.23|1720.98|1720.48|633
1591608000000|2020-06-08 09:20:00|1722.35|1721.85|1721.98|1721.48|1722.48|1721.98|1720.6|1720.1|934
1591608300000|2020-06-08 09:25:00|1721.85|1721.35|1723.48|1722.98|1723.73|1723.23|1721.48|1720.98|544
1591608600000|2020-06-08 09:30:00|1723.6|1723.1|1725.98|1725.48|1725.98|1725.48|1723.6|1723.1|757
1591608900000|2020-06-08 09:35:00|1725.85|1725.35|1724.23|1723.73|1726.6|1726.1|1723.98|1723.48|654
1591609200000|2020-06-08 09:40:00|1724.35|1723.85|1723.85|1723.35|1725.23|1724.73|1723.73|1723.23|512
1591609500000|2020-06-08 09:45:00|1723.98|1723.48|1722.73|1722.23|1724.6|1724.1|1722.73|1722.23|642
1591609800000|2020-06-08 09:50:00|1722.6|1722.1|1721.98|1721.48|1722.73|1722.23|1721.73|1721.23|383
1591610100000|2020-06-08 09:55:00|1722.23|1721.73|1720.23|1719.73|1722.23|1721.73|1719.73|1719.23|619
1591610400000|2020-06-08 10:00:00|1720.1|1719.6|1718.48|1717.98|1720.73|1720.23|1718.48|1717.98|834
1591610700000|2020-06-08 10:05:00|1718.35|1717.85|1720.35|1719.85|1720.73|1720.23|1717.98|1717.48|716
1591611000000|2020-06-08 10:10:00|1720.48|1719.98|1719.98|1719.48|1720.73|1720.23|1719.23|1718.73|560
1591611300000|2020-06-08 10:15:00|1719.85|1719.35|1719.73|1719.23|1720.6|1720.1|1719.35|1718.85|276
1591611600000|2020-06-08 10:20:00|1719.48|1718.98|1720.48|1719.98|1721.23|1720.73|1718.73|1718.23|436
1591611900000|2020-06-08 10:25:00|1720.6|1720.1|1721.73|1721.23|1721.73|1721.23|1720.48|1719.98|469
1591612200000|2020-06-08 10:30:00|1721.48|1720.98|1721.73|1721.23|1721.98|1721.48|1720.73|1720.23|401
1591612500000|2020-06-08 10:35:00|1721.6|1721.1|1723.73|1723.23|1723.73|1723.23|1721.35|1720.85|462
1591612800000|2020-06-08 10:40:00|1723.6|1723.1|1723.48|1722.98|1723.98|1723.48|1722.98|1722.48|389
1591613100000|2020-06-08 10:45:00|1723.6|1723.1|1721.23|1720.73|1723.6|1723.1|1721.23|1720.73|482
1591613400000|2020-06-08 10:50:00|1721.35|1720.85|1720.98|1720.48|1721.73|1721.23|1719.85|1719.35|272
1591613700000|2020-06-08 10:55:00|1720.85|1720.35|1720.23|1719.73|1720.98|1720.48|1720.23|1719.73|290
1591614000000|2020-06-08 11:00:00|1720.35|1719.85|1722.98|1722.48|1723.48|1722.98|1720.23|1719.73|719
1591614300000|2020-06-08 11:05:00|1722.85|1722.35|1722.48|1721.98|1722.98|1722.48|1722.1|1721.6|232
1591614600000|2020-06-08 11:10:00|1722.23|1721.73|1721.98|1721.48|1723.23|1722.73|1721.35|1720.85|423
1591614900000|2020-06-08 11:15:00|1721.85|1721.35|1723.35|1722.85|1723.48|1722.98|1721.48|1720.98|605
1591615200000|2020-06-08 11:20:00|1723.48|1722.98|1722.73|1722.23|1723.48|1722.98|1722.48|1721.98|275
1591615500000|2020-06-08 11:25:00|1722.6|1722.1|1722.48|1721.98|1723.23|1722.73|1721.98|1721.48|355
1591615800000|2020-06-08 11:30:00|1722.23|1721.73|1722.85|1722.35|1723.73|1723.23|1722.1|1721.6|513
1591616100000|2020-06-08 11:35:00|1722.73|1722.23|1722.48|1721.98|1722.98|1722.48|1721.98|1721.48|478
1591616400000|2020-06-08 11:40:00|1722.13|1721.63|1722.63|1722.13|1722.88|1722.38|1721.38|1720.88|422
1591616700000|2020-06-08 11:45:00|1722.75|1722.25|1721.88|1721.38|1723.13|1722.63|1721.75|1721.25|481
1591617000000|2020-06-08 11:50:00|1722|1721.5|1721.38|1720.88|1722.63|1722.13|1721.38|1720.88|513
1591617300000|2020-06-08 11:55:00|1721.25|1720.75|1721.63|1721.13|1722.13|1721.63|1721|1720.5|688
1591617600000|2020-06-08 12:00:00|1721.5|1721|1720.38|1719.88|1721.63|1721.13|1720.38|1719.88|328
1591617900000|2020-06-08 12:05:00|1720.5|1720|1718.63|1718.13|1720.63|1720.13|1718.38|1717.88|1312
1591618200000|2020-06-08 12:10:00|1718.88|1718.38|1718.75|1718.25|1719.88|1719.38|1718.13|1717.63|493
1591618500000|2020-06-08 12:15:00|1718.63|1718.13|1721.38|1720.88|1721.63|1721.13|1717.88|1717.38|883
1591618800000|2020-06-08 12:20:00|1721.5|1721|1721.88|1721.38|1723.38|1722.88|1721.38|1720.88|790
1591619100000|2020-06-08 12:25:00|1721.63|1721.13|1721.63|1721.13|1721.88|1721.38|1720.88|1720.38|511
1591619400000|2020-06-08 12:30:00|1721.5|1721|1721.63|1721.13|1722.38|1721.88|1721.13|1720.63|486
1591619700000|2020-06-08 12:35:00|1721.75|1721.25|1720.5|1720|1721.88|1721.38|1720.5|1720|379
1591620000000|2020-06-08 12:40:00|1720.38|1719.88|1720.13|1719.63|1720.88|1720.38|1719.75|1719.25|325
1591620300000|2020-06-08 12:45:00|1720|1719.5|1718.88|1718.38|1720.13|1719.63|1718.88|1718.38|432
1591620600000|2020-06-08 12:50:00|1718.75|1718.25|1719|1718.5|1719.38|1718.88|1718.38|1717.88|479
1591620900000|2020-06-08 12:55:00|1718.88|1718.38|1719.63|1719.13|1719.88|1719.38|1718.13|1717.63|400
1591621200000|2020-06-08 13:00:00|1719.75|1719.25|1721.25|1720.75|1721.88|1721.38|1719.63|1719.13|495
1591621500000|2020-06-08 13:05:00|1721.13|1720.63|1719.88|1719.38|1721.38|1720.88|1719.63|1719.13|393
1591621800000|2020-06-08 13:10:00|1719.75|1719.25|1719.38|1718.88|1720.63|1720.13|1719.13|1718.63|354
1591622100000|2020-06-08 13:15:00|1719.25|1718.75|1720.5|1720|1721.13|1720.63|1718.63|1718.13|500
1591622400000|2020-06-08 13:20:00|1720.63|1720.13|1720.63|1720.13|1721.5|1721|1719.88|1719.38|414
1591622700000|2020-06-08 13:25:00|1720.5|1720|1717.63|1717.13|1720.63|1720.13|1717.38|1716.88|577
1591623000000|2020-06-08 13:30:00|1717.75|1717.25|1720.63|1720.13|1721.38|1720.88|1717.75|1717.25|938
1591623300000|2020-06-08 13:35:00|1720.75|1720.25|1719.75|1719.25|1720.88|1720.38|1718.38|1717.88|709
1591623600000|2020-06-08 13:40:00|1719.63|1719.13|1718.75|1718.25|1719.63|1719.13|1717.13|1716.63|1187
1591623900000|2020-06-08 13:45:00|1718.63|1718.13|1716.63|1716.13|1719.88|1719.38|1716|1715.5|1425
1591624200000|2020-06-08 13:50:00|1716.75|1716.25|1718.5|1718|1718.63|1718.13|1716|1715.5|997
1591624500000|2020-06-08 13:55:00|1718.38|1717.88|1719.63|1719.13|1719.63|1719.13|1715.38|1714.88|1308
1591624800000|2020-06-08 14:00:00|1719.38|1718.88|1716.13|1715.63|1719.63|1719.13|1714.38|1713.88|1688
1591625100000|2020-06-08 14:05:00|1716.25|1715.75|1716.38|1715.88|1716.88|1716.38|1715.38|1714.88|967
1591625400000|2020-06-08 14:10:00|1716.25|1715.75|1717.67|1717.17|1718.17|1717.67|1715.5|1715|1446
1591625700000|2020-06-08 14:15:00|1717.54|1717.04|1713.17|1712.67|1718.04|1717.54|1713.17|1712.67|1612
1591626000000|2020-06-08 14:20:00|1713.04|1712.54|1715.92|1715.42|1715.92|1715.42|1712.17|1711.67|1393
1591626300000|2020-06-08 14:25:00|1715.67|1715.17|1713.42|1712.92|1715.67|1715.17|1712.42|1711.92|1528
1591626600000|2020-06-08 14:30:00|1713.54|1713.04|1711.17|1710.67|1714.92|1714.42|1710.92|1710.42|1698
1591626900000|2020-06-08 14:35:00|1711.29|1710.79|1712.42|1711.92|1712.42|1711.92|1709.92|1709.42|1569
1591627200000|2020-06-08 14:40:00|1712.29|1711.79|1714.42|1713.92|1714.42|1713.92|1711.67|1711.17|1256
1591627500000|2020-06-08 14:45:00|1714.29|1713.79|1715.42|1714.92|1716.67|1716.17|1714.17|1713.67|1204
1591627800000|2020-06-08 14:50:00|1715.54|1715.04|1713.92|1713.42|1715.92|1715.42|1713.42|1712.92|1339
1591628100000|2020-06-08 14:55:00|1714.04|1713.54|1713.92|1713.42|1714.42|1713.92|1712.79|1712.29|1248
1591628400000|2020-06-08 15:00:00|1713.79|1713.29|1714.17|1713.67|1714.67|1714.17|1712.67|1712.17|900
1591628700000|2020-06-08 15:05:00|1714.42|1713.92|1713.92|1713.42|1715.29|1714.79|1712.92|1712.42|1221
1591629000000|2020-06-08 15:10:00|1714.04|1713.54|1715.42|1714.92|1716.67|1716.17|1713.92|1713.42|1090
1591629300000|2020-06-08 15:15:00|1715.67|1715.17|1716.17|1715.67|1717.17|1716.67|1715.17|1714.67|1773
1591629600000|2020-06-08 15:20:00|1716.29|1715.79|1715.53|1714.03|1716.92|1716.42|1714.67|1714.03|2399
1591629900000|2020-06-08 15:25:00|1715.55|1714.05|1716.38|1714.88|1716.46|1714.96|1715.55|1714.05|1619
1591630200000|2020-06-08 15:30:00|1716.22|1714.72|1713.74|1712.34|1716.24|1714.74|1713.62|1712.22|329
1591630500000|2020-06-08 15:35:00|1713.87|1712.47|1713.49|1712.09|1714.24|1712.84|1713.37|1711.97|51
1591630800000|2020-06-08 15:40:00|1713.99|1712.59|1714.12|1712.72|1714.49|1713.09|1713.62|1712.22|68
1591631100000|2020-06-08 15:45:00|1713.99|1712.59|1715.74|1714.34|1715.74|1714.34|1713.99|1712.59|21
1591631400000|2020-06-08 15:50:00|1715.62|1714.22|1714.87|1713.47|1715.74|1714.34|1714.87|1713.47|14
1591631700000|2020-06-08 15:55:00|1714.62|1713.22|1713.88|1712.38|1715.37|1713.97|1713.49|1712.09|11
1591632000000|2020-06-08 16:00:00|1713.9|1712.4|1713.89|1712.39|1714.49|1712.99|1713.53|1712.03|0
1591632300000|2020-06-08 16:05:00|1713.92|1712.42|1715.25|1713.75|1715.25|1713.75|1713.91|1712.41|0
1591632600000|2020-06-08 16:10:00|1715.24|1713.74|1712.5|1711|1716.06|1714.56|1712.5|1711|0
1591632900000|2020-06-08 16:15:00|1712.48|1710.98|1713.32|1711.82|1713.78|1712.28|1712.48|1710.98|0
1591633200000|2020-06-08 16:20:00|1713.33|1711.83|1713.74|1712.24|1713.74|1712.24|1712.86|1711.36|0
1591633500000|2020-06-08 16:25:00|1713.76|1712.26|1713.51|1712.01|1714.17|1712.67|1713.12|1711.62|0
1591633800000|2020-06-08 16:30:00|1713.53|1712.03|1714.45|1712.95|1714.45|1712.95|1713.11|1711.61|0
1591634100000|2020-06-08 16:35:00|1714.46|1712.96|1714.1|1712.6|1714.49|1712.99|1714.02|1712.52|0
1591634400000|2020-06-08 16:40:00|1714.08|1712.58|1714.52|1713.02|1714.98|1713.48|1714.06|1712.56|0
1591634700000|2020-06-08 16:45:00|1714.54|1713.04|1714.96|1713.46|1714.96|1713.46|1714.1|1712.6|0
1591635000000|2020-06-08 16:50:00|1714.94|1713.44|1714.93|1713.43|1715.39|1713.89|1714.93|1713.43|0
1591635300000|2020-06-08 16:55:00|1714.94|1713.44|1714.49|1712.99|1715.35|1713.85|1714.47|1712.97|0
1591635600000|2020-06-08 17:00:00|1714.5|1713|1714.54|1713.04|1714.95|1713.45|1714.5|1713|0
1591635900000|2020-06-08 17:05:00|1714.53|1713.03|1715.07|1713.57|1715.48|1713.98|1714.53|1713.03|0
1591636200000|2020-06-08 17:10:00|1715.08|1713.58|1715.15|1713.65|1715.61|1714.11|1715.07|1713.57|0
1591636500000|2020-06-08 17:15:00|1715.17|1713.67|1715.13|1713.63|1715.58|1714.08|1715.12|1713.62|0
1591636800000|2020-06-08 17:20:00|1715.26|1713.76|1715.26|1713.76|1715.74|1714.24|1715.25|1713.75|0
1591637100000|2020-06-08 17:25:00|1715.25|1713.75|1715.66|1714.16|1715.7|1714.2|1715.23|1713.73|0
1591637400000|2020-06-08 17:30:00|1715.67|1714.17|1717.14|1715.64|1717.53|1716.03|1714.75|1713.25|0
1591637700000|2020-06-08 17:35:00|1717.17|1715.67|1718.15|1716.65|1718.22|1716.72|1716.64|1715.14|0
1591638000000|2020-06-08 17:40:00|1718.13|1716.63|1717.95|1716.45|1718.88|1717.38|1717.93|1716.43|0
1591638300000|2020-06-08 17:45:00|1717.97|1716.47|1718.73|1717.23|1718.74|1717.24|1717.86|1716.36|0
1591638600000|2020-06-08 17:50:00|1718.84|1717.34|1718.82|1717.32|1718.84|1717.34|1718.77|1717.27|0
1591638900000|2020-06-08 17:55:00|1718.84|1717.34|1718.67|1717.17|1718.84|1717.34|1718.18|1716.68|0
1591639200000|2020-06-08 18:00:00|1718.65|1717.15|1719.66|1718.16|1720.07|1718.57|1718.59|1717.09|0
1591639500000|2020-06-08 18:05:00|1719.68|1718.18|1719.64|1718.14|1719.69|1718.19|1719.25|1717.75|0
1591639800000|2020-06-08 18:10:00|1719.63|1718.13|1719.64|1718.14|1719.68|1718.18|1719.2|1717.7|0
1591640100000|2020-06-08 18:15:00|1719.66|1718.16|1719.6|1718.1|1720.09|1718.59|1719.18|1717.68|0
1591640400000|2020-06-08 18:20:00|1719.58|1718.08|1719.6|1718.1|1720.01|1718.51|1719.19|1717.69|0
1591640700000|2020-06-08 18:25:00|1719.59|1718.09|1720.13|1718.63|1720.56|1719.06|1719.59|1718.09|0
1591641000000|2020-06-08 18:30:00|1720.16|1718.66|1719.65|1718.15|1720.16|1718.66|1719.18|1717.68|0
1591641300000|2020-06-08 18:35:00|1719.67|1718.17|1720.57|1719.07|1720.59|1719.09|1719.67|1718.17|0
1591641600000|2020-06-08 18:40:00|1720.59|1719.09|1720.07|1718.57|1720.59|1719.09|1720.07|1718.57|0
1591641900000|2020-06-08 18:45:00|1720.08|1718.58|1720.09|1718.59|1720.55|1719.05|1719.58|1718.08|0
1591642200000|2020-06-08 18:50:00|1720.11|1718.61|1720.45|1718.95|1720.52|1719.02|1720.01|1718.51|0
1591642500000|2020-06-08 18:55:00|1720.43|1718.93|1720.49|1718.99|1720.89|1719.39|1720.42|1718.92|0
1591642800000|2020-06-08 19:00:00|1720.47|1718.97|1719.52|1718.02|1720.5|1719|1719.49|1717.99|0
1591643100000|2020-06-08 19:05:00|1719.54|1718.04|1719.54|1718.04|1719.98|1718.48|1719.49|1717.99|0
1591643400000|2020-06-08 19:10:00|1719.56|1718.06|1720.37|1718.87|1720.39|1718.89|1719.49|1717.99|0
1591643700000|2020-06-08 19:15:00|1720.39|1718.89|1720.37|1718.87|1720.39|1718.89|1719.92|1718.42|0
1591644000000|2020-06-08 19:20:00|1720.36|1718.86|1720.85|1719.35|1721.27|1719.77|1720.36|1718.86|0
1591644300000|2020-06-08 19:25:00|1720.83|1719.33|1720.75|1719.25|1720.88|1719.38|1720.33|1718.83|0
1591644600000|2020-06-08 19:30:00|1720.79|1719.29|1721.74|1720.24|1722.21|1720.71|1720.33|1718.83|0
1591644900000|2020-06-08 19:35:00|1721.72|1720.22|1722.81|1721.31|1722.87|1721.37|1721.72|1720.22|0
1591645200000|2020-06-08 19:40:00|1722.78|1721.28|1724.85|1723.35|1724.91|1723.41|1722.78|1721.28|0
1591645500000|2020-06-08 19:45:00|1724.72|1723.22|1724.84|1723.34|1724.9|1723.4|1723.5|1722|0
1591645800000|2020-06-08 19:50:00|1725.01|1723.51|1727.42|1725.92|1727.94|1726.44|1725.01|1723.51|0
1591646100000|2020-06-08 19:55:00|1727.4|1725.9|1728.89|1727.39|1729.25|1727.75|1727.07|1725.57|0
1591646400000|2020-06-08 20:00:00|1728.44|1726.94|1725.33|1723.83|1728.44|1726.94|1725.17|1723.67|0
1591646700000|2020-06-08 20:05:00|1725.31|1723.81|1725.57|1724.07|1725.57|1724.07|1724.79|1723.29|0
1591647000000|2020-06-08 20:10:00|1725.59|1724.09|1726.62|1725.12|1727.29|1725.79|1725.59|1724.09|0
1591647300000|2020-06-08 20:15:00|1726.65|1725.15|1726.57|1725.07|1726.65|1725.15|1726.51|1725.01|0
1591647600000|2020-06-08 20:20:00|1726.54|1725.04|1726.03|1724.53|1726.71|1725.21|1725.96|1724.46|0
1591647900000|2020-06-08 20:25:00|1725.99|1724.49|1726.13|1724.63|1726.13|1724.63|1725.99|1724.49|0
1591648200000|2020-06-08 20:30:00|1726.16|1724.66|1725.56|1724.06|1726.49|1724.99|1725.18|1723.68|0
1591648500000|2020-06-08 20:35:00|1725.54|1724.04|1726.52|1725.02|1726.52|1725.02|1725.18|1723.68|0
1591648800000|2020-06-08 20:40:00|1726.5|1725|1726.47|1724.97|1726.65|1725.15|1725.85|1724.35|0
1591649100000|2020-06-08 20:45:00|1726.45|1724.95|1726.27|1724.77|1726.66|1725.16|1725.86|1724.36|0
1591649400000|2020-06-08 20:50:00|1726.25|1724.75|1725.85|1724.35|1726.52|1725.02|1725.72|1724.22|0
1591649700000|2020-06-08 20:55:00|1725.82|1724.32|1725.92|1724.42|1726.26|1724.76|1725.46|1723.96|0
1591650000000|2020-06-08 21:00:00|1725.95|1724.45|1725.92|1724.42|1726.09|1724.59|1725.81|1724.31|0
1591650300000|2020-06-08 21:05:00|1725.95|1724.45|1726.02|1724.52|1726.12|1724.62|1725.84|1724.34|0
1591650600000|2020-06-08 21:10:00|1726.12|1724.62|1726.09|1724.59|1726.16|1724.66|1726.09|1724.59|0
1591650900000|2020-06-08 21:15:00|1726.12|1724.62|1726.09|1724.59|1726.12|1724.62|1726.05|1724.55|0
1591651200000|2020-06-08 21:20:00|1726.22|1724.72|1726.22|1724.72|1726.22|1724.72|1726.18|1724.68|0
1591651500000|2020-06-08 21:25:00|1726.25|1724.75|1726.37|1724.87|1726.37|1724.87|1726.24|1724.74|0
1591651800000|2020-06-08 21:30:00|1726.41|1724.91|1726.48|1724.98|1726.55|1725.05|1726.41|1724.91|0
1591652100000|2020-06-08 21:35:00|1726.44|1724.94|1726.16|1724.66|1726.44|1724.94|1726.16|1724.66|0
1591652400000|2020-06-08 21:40:00|1726.23|1724.73|1726.34|1724.84|1726.34|1724.84|1726.23|1724.73|0
1591652700000|2020-06-08 21:45:00|1726.3|1724.8|1726.34|1724.84|1726.34|1724.84|1726.3|1724.8|0
1591653000000|2020-06-08 21:50:00|1726.37|1724.87|1726.44|1724.94|1726.44|1724.94|1726.37|1724.87|0
1591653300000|2020-06-08 21:55:00|1726.42|1724.92|1726.42|1724.92|1726.46|1724.96|1726.42|1724.92|0
1591653600000|2020-06-08 22:00:00|1726.56|1725.06|1724.4|1722.9|1727.18|1725.68|1723.85|1722.35|0
1591653900000|2020-06-08 22:05:00|1724.42|1722.92|1724.46|1722.96|1724.65|1723.15|1724.14|1722.64|0
1591654200000|2020-06-08 22:10:00|1724.47|1722.97|1724.15|1722.65|1724.62|1723.12|1723.99|1722.49|0
1591654500000|2020-06-08 22:15:00|1724.18|1722.68|1723.88|1722.38|1724.28|1722.78|1723.61|1722.11|0
1591654800000|2020-06-08 22:20:00|1723.86|1722.36|1724.3|1722.8|1724.43|1722.93|1723.71|1722.21|0
1591655100000|2020-06-08 22:25:00|1724.28|1722.78|1724.68|1723.18|1724.81|1723.31|1724.17|1722.67|0
1591655400000|2020-06-08 22:30:00|1724.71|1723.21|1724.17|1722.67|1724.81|1723.31|1724.17|1722.67|0
1591655700000|2020-06-08 22:35:00|1724.2|1722.7|1724.56|1723.06|1724.81|1723.31|1724.2|1722.7|0
1591656000000|2020-06-08 22:40:00|1724.53|1723.03|1723.63|1722.13|1724.81|1723.31|1723.63|1722.13|0
1591656300000|2020-06-08 22:45:00|1723.65|1722.15|1723.63|1722.13|1724.01|1722.51|1723.5|1722|0
1591656600000|2020-06-08 22:50:00|1723.62|1722.12|1723.76|1722.26|1723.76|1722.26|1723.5|1722|0
1591656900000|2020-06-08 22:55:00|1723.78|1722.28|1723.76|1722.26|1724.17|1722.67|1723.63|1722.13|0
1591657200000|2020-06-08 23:00:00|1723.78|1722.28|1723.71|1722.21|1724.01|1722.51|1723.63|1722.13|0
1591657500000|2020-06-08 23:05:00|1723.72|1722.22|1724.3|1722.8|1724.3|1722.8|1723.72|1722.22|0
1591657800000|2020-06-08 23:10:00|1724.32|1722.82|1724.81|1723.31|1724.81|1723.31|1724.3|1722.8|0
1591658100000|2020-06-08 23:15:00|1724.83|1723.33|1725.36|1723.86|1725.61|1724.11|1724.83|1723.33|0
1591658400000|2020-06-08 23:20:00|1725.37|1723.87|1725.35|1723.85|1725.49|1723.99|1724.81|1723.31|0
1591658700000|2020-06-08 23:25:00|1725.28|1723.78|1725.1|1723.6|1725.49|1723.99|1724.81|1723.31|0
1591659000000|2020-06-08 23:30:00|1725.15|1723.65|1724.3|1722.8|1725.36|1723.86|1724.01|1722.51|0
1591659300000|2020-06-08 23:35:00|1724.28|1722.78|1724.56|1723.06|1724.68|1723.18|1723.76|1722.26|0
1591659600000|2020-06-08 23:40:00|1724.57|1723.07|1724.3|1722.8|1724.68|1723.18|1723.88|1722.38|0
1591659900000|2020-06-08 23:45:00|1724.29|1722.79|1723.88|1722.38|1724.56|1723.06|1723.88|1722.38|0
1591660200000|2020-06-08 23:50:00|1723.86|1722.36|1724.56|1723.06|1724.68|1723.18|1723.37|1721.87|0
1591660500000|2020-06-08 23:55:00|1724.58|1723.08|1724.17|1722.67|1725.23|1723.73|1724.01|1722.51|0
1591660800000|2020-06-09 00:00:00|1724.2|1722.7|1725.23|1723.73|1725.23|1723.73|1722.96|1721.46|0
1591661100000|2020-06-09 00:05:00|1725.25|1723.75|1726.54|1725.04|1727.21|1725.71|1725.25|1723.75|0
1591661400000|2020-06-09 00:10:00|1726.55|1725.05|1727.34|1725.84|1727.59|1726.09|1726.41|1724.91|0
1591661700000|2020-06-09 00:15:00|1727.36|1725.86|1726.16|1724.66|1728.18|1726.68|1725.33|1723.83|0
1591662000000|2020-06-09 00:20:00|1726.03|1724.53|1723.64|1722.14|1726.16|1724.66|1723.6|1722.1|0
1591662300000|2020-06-09 00:25:00|1723.63|1722.13|1724.12|1722.62|1724.97|1723.47|1723.63|1722.13|0
1591662600000|2020-06-09 00:30:00|1724.19|1722.69|1722.77|1721.27|1724.58|1723.08|1722.34|1720.84|0
1591662900000|2020-06-09 00:35:00|1722.79|1721.29|1720.74|1719.24|1722.8|1721.3|1720.11|1718.61|0
1591663200000|2020-06-09 00:40:00|1720.55|1719.05|1720.52|1719.02|1721.38|1719.88|1720.08|1718.58|0
1591663500000|2020-06-09 00:45:00|1720.5|1719|1721.41|1719.91|1721.46|1719.96|1720.08|1718.58|0
1591663800000|2020-06-09 00:50:00|1721.4|1719.9|1721.82|1720.32|1721.89|1720.39|1720.94|1719.44|0
1591664100000|2020-06-09 00:55:00|1721.84|1720.34|1721.01|1719.51|1721.84|1720.34|1720.52|1719.02|0
1591664400000|2020-06-09 01:00:00|1720.99|1719.49|1718.29|1716.79|1721.2|1719.7|1717.9|1716.4|0
1591664700000|2020-06-09 01:05:00|1718.3|1716.8|1719.58|1718.08|1719.59|1718.09|1718.3|1716.8|0
1591665000000|2020-06-09 01:10:00|1719.59|1718.09|1718.71|1717.21|1719.59|1718.09|1718.68|1717.18|0
1591665300000|2020-06-09 01:15:00|1718.69|1717.19|1719.56|1718.06|1719.59|1718.09|1718.27|1716.77|0
1591665600000|2020-06-09 01:20:00|1719.54|1718.04|1719.1|1717.6|1719.59|1718.09|1718.66|1717.16|0
1591665900000|2020-06-09 01:25:00|1719.12|1717.62|1719.51|1718.01|1719.54|1718.04|1718.68|1717.18|0
1591666200000|2020-06-09 01:30:00|1719.49|1717.99|1721.2|1719.7|1721.22|1719.72|1719.08|1717.58|0
1591666500000|2020-06-09 01:35:00|1721.01|1719.51|1722.07|1720.57|1722.12|1720.62|1720.8|1719.3|0
1591666800000|2020-06-09 01:40:00|1721.94|1720.44|1722.14|1720.64|1722.15|1720.65|1721.66|1720.16|0
1591667100000|2020-06-09 01:45:00|1722.15|1720.65|1722.58|1721.08|1723.04|1721.54|1722.14|1720.64|0
1591667400000|2020-06-09 01:50:00|1722.56|1721.06|1722.14|1720.64|1723.02|1721.52|1721.93|1720.43|0
1591667700000|2020-06-09 01:55:00|1722.27|1720.77|1723.85|1722.35|1723.88|1722.38|1722.27|1720.77|0
1591668000000|2020-06-09 02:00:00|1723.87|1722.37|1723.48|1721.98|1724.34|1722.84|1723.41|1721.91|0
1591668300000|2020-06-09 02:05:00|1723.49|1721.99|1723.04|1721.54|1723.51|1722.01|1722.58|1721.08|0
1591668600000|2020-06-09 02:10:00|1723.03|1721.53|1722.56|1721.06|1723.05|1721.55|1722.11|1720.61|0
1591668900000|2020-06-09 02:15:00|1722.55|1721.05|1723.02|1721.52|1723.04|1721.54|1722.12|1720.62|0
1591669200000|2020-06-09 02:20:00|1723.03|1721.53|1720.46|1718.96|1723.04|1721.54|1720.43|1718.93|0
1591669500000|2020-06-09 02:25:00|1720.44|1718.94|1720.07|1718.57|1720.9|1719.4|1720.04|1718.54|0
1591669800000|2020-06-09 02:30:00|1720.05|1718.55|1721.01|1719.51|1721.03|1719.53|1719.66|1718.16|0
1591670100000|2020-06-09 02:35:00|1721.02|1719.52|1720.83|1719.33|1721.04|1719.54|1720.59|1719.09|0
1591670400000|2020-06-09 02:40:00|1720.82|1719.32|1721.5|1720|1721.91|1720.41|1720.62|1719.12|0
1591670700000|2020-06-09 02:45:00|1721.51|1720.01|1721.92|1720.42|1721.94|1720.44|1721.48|1719.98|0
1591671000000|2020-06-09 02:50:00|1721.91|1720.41|1721.06|1719.56|1721.92|1720.42|1721.05|1719.55|0
1591671300000|2020-06-09 02:55:00|1721.07|1719.57|1721.12|1719.62|1721.95|1720.45|1721.07|1719.57|0
1591671600000|2020-06-09 03:00:00|1721.1|1719.6|1720.61|1719.11|1721.14|1719.64|1720.21|1718.71|0
1591671900000|2020-06-09 03:05:00|1720.6|1719.1|1720.22|1718.72|1720.63|1719.13|1719.78|1718.28|0
1591672200000|2020-06-09 03:10:00|1720.23|1718.73|1719.81|1718.31|1720.26|1718.76|1719.4|1717.9|0
1591672500000|2020-06-09 03:15:00|1719.82|1718.32|1719.4|1717.9|1719.84|1718.34|1719.38|1717.88|0
1591672800000|2020-06-09 03:20:00|1719.42|1717.92|1721.75|1720.25|1721.98|1720.48|1719.42|1717.92|0
1591673100000|2020-06-09 03:25:00|1721.77|1720.27|1721.94|1720.44|1721.98|1720.48|1721.52|1720.02|0
1591673400000|2020-06-09 03:30:00|1721.96|1720.46|1721.1|1719.6|1721.98|1720.48|1720.69|1719.19|0
1591673700000|2020-06-09 03:35:00|1721.08|1719.58|1721.13|1719.63|1721.13|1719.63|1720.25|1718.75|0
1591674000000|2020-06-09 03:40:00|1721.15|1719.65|1720.91|1719.41|1721.16|1719.66|1720.67|1719.17|0
1591674300000|2020-06-09 03:45:00|1720.97|1719.47|1720.66|1719.16|1721.11|1719.61|1720.27|1718.77|0
1591674600000|2020-06-09 03:50:00|1720.67|1719.17|1721.11|1719.61|1721.13|1719.63|1720.23|1718.73|0
1591674900000|2020-06-09 03:55:00|1721.13|1719.63|1721.02|1719.52|1721.15|1719.65|1720.46|1718.96|0
1591675200000|2020-06-09 04:00:00|1721.03|1719.53|1720.92|1719.42|1721.73|1720.23|1720.9|1719.4|0
1591675500000|2020-06-09 04:05:00|1720.9|1719.4|1720.02|1718.52|1721.34|1719.84|1720.02|1718.52|0
1591675800000|2020-06-09 04:10:00|1720.01|1718.51|1719.75|1718.25|1720.18|1718.68|1719.32|1717.82|0
1591676100000|2020-06-09 04:15:00|1719.76|1718.26|1720.16|1718.66|1720.17|1718.67|1719.73|1718.23|0
1591676400000|2020-06-09 04:20:00|1720.17|1718.67|1721.02|1719.52|1721.03|1719.53|1719.75|1718.25|0
1591676700000|2020-06-09 04:25:00|1721.01|1719.51|1721.03|1719.53|1721.44|1719.94|1720.17|1718.67|0
1591677000000|2020-06-09 04:30:00|1721.02|1719.52|1720.61|1719.11|1721.05|1719.55|1720.6|1719.1|0
1591677300000|2020-06-09 04:35:00|1720.63|1719.13|1721.46|1719.96|1721.92|1720.42|1720.61|1719.11|0
1591677600000|2020-06-09 04:40:00|1721.47|1719.97|1721.9|1720.4|1721.9|1720.4|1721.03|1719.53|0
1591677900000|2020-06-09 04:45:00|1721.92|1720.42|1721|1719.5|1721.92|1720.42|1721|1719.5|0
1591678200000|2020-06-09 04:50:00|1721.01|1719.51|1720.61|1719.11|1721.47|1719.97|1720.59|1719.09|0
1591678500000|2020-06-09 04:55:00|1720.6|1719.1|1720.64|1719.14|1721.07|1719.57|1720.24|1718.74|0
1591678800000|2020-06-09 05:00:00|1720.66|1719.16|1720.68|1719.18|1721.13|1719.63|1720.66|1719.16|0
1591679100000|2020-06-09 05:05:00|1720.69|1719.19|1721.11|1719.61|1721.56|1720.06|1720.69|1719.19|0
1591679400000|2020-06-09 05:10:00|1721.18|1719.68|1721.41|1719.91|1721.53|1720.03|1721.02|1719.52|0
1591679700000|2020-06-09 05:15:00|1721.42|1719.92|1722.4|1720.9|1722.4|1720.9|1721|1719.5|0
1591680000000|2020-06-09 05:20:00|1722.39|1720.89|1721.98|1720.48|1722.4|1720.9|1721.96|1720.46|0
1591680300000|2020-06-09 05:25:00|1721.99|1720.49|1722.02|1720.52|1722.02|1720.52|1721.55|1720.05|0
1591680600000|2020-06-09 05:30:00|1722.01|1720.51|1722.8|1721.3|1722.81|1721.31|1722.01|1720.51|0
1591680900000|2020-06-09 05:35:00|1722.79|1721.29|1722.3|1720.8|1722.8|1721.3|1721.91|1720.41|0
1591681200000|2020-06-09 05:40:00|1722.31|1720.81|1724.98|1723.48|1724.98|1723.48|1722.31|1720.81|0
1591681500000|2020-06-09 05:45:00|1724.97|1723.47|1724.63|1723.13|1724.97|1723.47|1724.15|1722.65|0
1591681800000|2020-06-09 05:50:00|1724.65|1723.15|1724.63|1723.13|1725.92|1724.42|1724.61|1723.11|0
1591682100000|2020-06-09 05:55:00|1724.65|1723.15|1724|1722.5|1725.2|1723.7|1724|1722.5|0
1591682400000|2020-06-09 06:00:00|1724.03|1722.53|1724.71|1723.21|1725.73|1724.23|1722.31|1720.81|0
1591682700000|2020-06-09 06:05:00|1724.69|1723.19|1723.18|1721.68|1724.69|1723.19|1721.81|1720.31|0
1591683000000|2020-06-09 06:10:00|1723.24|1721.74|1721.55|1720.05|1723.63|1722.13|1721.14|1719.64|0
1591683300000|2020-06-09 06:15:00|1721.53|1720.03|1720.63|1719.13|1721.55|1720.05|1720.63|1719.13|0
1591683600000|2020-06-09 06:20:00|1720.51|1719.01|1721.09|1719.59|1721.49|1719.99|1720.22|1718.72|0
1591683900000|2020-06-09 06:25:00|1721.21|1719.71|1721.9|1720.4|1722.36|1720.86|1721.21|1719.71|0
1591684200000|2020-06-09 06:30:00|1721.87|1720.37|1719.24|1717.84|1721.97|1720.47|1718.99|1717.59|4
1591684500000|2020-06-09 06:35:00|1719.12|1717.72|1718.12|1716.72|1719.49|1718.09|1717.87|1716.47|11
1591684800000|2020-06-09 06:40:00|1717.99|1716.59|1717.87|1716.47|1718.49|1717.09|1717.12|1715.72|31
1591685100000|2020-06-09 06:45:00|1718.12|1716.72|1718.37|1716.97|1718.87|1717.47|1717.87|1716.47|20
1591685400000|2020-06-09 06:50:00|1718.24|1716.84|1717.99|1716.59|1718.24|1716.84|1717.87|1716.47|26
1591685700000|2020-06-09 06:55:00|1717.54|1716.04|1717|1715.5|1717.8|1716.3|1716.4|1714.9|0
1591686000000|2020-06-09 07:00:00|1717.25|1715.75|1717.42|1716.92|1722.29|1721.79|1716.54|1715.75|3099
1591686300000|2020-06-09 07:05:00|1717.67|1717.17|1711.67|1711.17|1717.67|1717.17|1709.92|1709.42|3846
1591686600000|2020-06-09 07:10:00|1711.92|1711.42|1711.29|1710.79|1714.42|1713.92|1711.17|1710.67|2119
1591686900000|2020-06-09 07:15:00|1711.17|1710.67|1709.67|1709.17|1712.67|1712.17|1709.42|1708.92|1961
1591687200000|2020-06-09 07:20:00|1709.42|1708.92|1708.79|1708.29|1711.67|1711.17|1708.67|1708.17|1340
1591687500000|2020-06-09 07:25:00|1708.67|1708.17|1706.92|1706.42|1709.67|1709.17|1706.29|1705.79|1697
1591687800000|2020-06-09 07:30:00|1706.79|1706.29|1704.79|1704.29|1707.42|1706.92|1704.42|1703.92|1575
1591688100000|2020-06-09 07:35:00|1704.67|1704.17|1700.42|1699.92|1705.92|1705.42|1700.29|1699.79|3329
1591688400000|2020-06-09 07:40:00|1700.76|1700.26|1701.51|1701.01|1703.13|1702.63|1700.63|1700.13|1700
1591688700000|2020-06-09 07:45:00|1701.63|1701.13|1699.51|1699.01|1701.88|1701.38|1698.01|1697.51|1747
1591689000000|2020-06-09 07:50:00|1699.38|1698.88|1701.51|1701.01|1701.76|1701.26|1699.26|1698.76|1338
1591689300000|2020-06-09 07:55:00|1701.76|1701.26|1701.51|1701.01|1703.76|1703.26|1701.26|1700.76|1188
1591689600000|2020-06-09 08:00:00|1701.63|1701.13|1703.76|1703.26|1704.51|1704.01|1701.26|1700.76|1018
1591689900000|2020-06-09 08:05:00|1703.63|1703.13|1698.76|1698.26|1704.13|1703.63|1698.26|1697.76|1605
1591690200000|2020-06-09 08:10:00|1698.63|1698.13|1698.51|1698.01|1700.26|1699.76|1698.13|1697.63|943
1591690500000|2020-06-09 08:15:00|1698.63|1698.13|1694.26|1693.76|1698.76|1698.26|1693.51|1693.01|1733
1591690800000|2020-06-09 08:20:00|1694.13|1693.63|1693.76|1693.26|1696.01|1695.51|1693.26|1692.76|1555
1591691100000|2020-06-09 08:25:00|1693.63|1693.13|1692.26|1691.76|1693.76|1693.26|1691.13|1690.63|1033
1591691400000|2020-06-09 08:30:00|1692.38|1691.88|1692.26|1691.76|1695.13|1694.63|1691.88|1691.38|1565
1591691700000|2020-06-09 08:35:00|1692.13|1691.63|1688.76|1688.26|1692.76|1692.26|1688.51|1688.01|1974
1591692000000|2020-06-09 08:40:00|1688.88|1688.38|1682.63|1682.13|1690.01|1689.51|1682.63|1682.13|2237
1591692300000|2020-06-09 08:45:00|1682.51|1682.01|1684.88|1684.38|1687.51|1687.01|1682.01|1681.51|2298
1591692600000|2020-06-09 08:50:00|1685.01|1684.51|1687.38|1686.88|1687.63|1687.13|1684.26|1683.76|1441
1591692900000|2020-06-09 08:55:00|1687.26|1686.76|1684.01|1683.51|1687.26|1686.76|1683.26|1682.76|1592
1591693200000|2020-06-09 09:00:00|1683.88|1683.38|1685.76|1685.26|1686.26|1685.76|1683.51|1683.01|1280
1591693500000|2020-06-09 09:05:00|1685.88|1685.38|1687.51|1687.01|1687.76|1687.26|1685.01|1684.51|962
1591693800000|2020-06-09 09:10:00|1687.26|1686.76|1686.76|1686.26|1687.63|1687.13|1685.63|1685.13|681
1591694100000|2020-06-09 09:15:00|1686.88|1686.38|1685.01|1684.51|1688.01|1687.51|1684.51|1684.01|922
1591694400000|2020-06-09 09:20:00|1684.88|1684.38|1688.01|1687.51|1688.51|1688.01|1684.76|1684.26|931
1591694700000|2020-06-09 09:25:00|1687.88|1687.38|1690.01|1689.51|1690.26|1689.76|1686.88|1686.38|900
1591695000000|2020-06-09 09:30:00|1690.13|1689.63|1689.88|1689.38|1690.76|1690.26|1689.01|1688.51|834
1591695300000|2020-06-09 09:35:00|1690.01|1689.51|1690.01|1689.51|1690.76|1690.26|1689.51|1689.01|616
1591695600000|2020-06-09 09:40:00|1690.13|1689.63|1690.26|1689.76|1691.63|1691.13|1690.01|1689.51|633
1591695900000|2020-06-09 09:45:00|1690.01|1689.51|1689.88|1689.38|1690.76|1690.26|1689.76|1689.26|590
1591696200000|2020-06-09 09:50:00|1690.01|1689.51|1689.76|1689.26|1690.51|1690.01|1689.38|1688.88|509
1591696500000|2020-06-09 09:55:00|1689.63|1689.13|1688.01|1687.51|1689.76|1689.26|1687.51|1687.01|697
1591696800000|2020-06-09 10:00:00|1688.13|1687.63|1689.38|1688.88|1690.26|1689.76|1688.01|1687.51|619
1591697100000|2020-06-09 10:05:00|1689.51|1689.01|1690.01|1689.51|1691.26|1690.76|1689.01|1688.51|593
1591697400000|2020-06-09 10:10:00|1689.88|1689.38|1688.26|1687.76|1690.26|1689.76|1687.51|1687.01|1037
1591697700000|2020-06-09 10:15:00|1688.38|1687.88|1689.76|1689.26|1690.51|1690.01|1688.01|1687.51|600
1591698000000|2020-06-09 10:20:00|1689.88|1689.38|1691.26|1690.76|1692.76|1692.26|1689.76|1689.26|878
1591698300000|2020-06-09 10:25:00|1691.38|1690.88|1689.51|1689.01|1691.76|1691.26|1689.01|1688.51|1463
1591698600000|2020-06-09 10:30:00|1689.63|1689.13|1691.76|1691.26|1691.88|1691.38|1688.51|1688.01|1039
1591698900000|2020-06-09 10:35:00|1691.88|1691.38|1691.76|1691.26|1692.51|1692.01|1690.51|1690.01|857
1591699200000|2020-06-09 10:40:00|1691.88|1691.38|1692.01|1691.51|1692.51|1692.01|1691.26|1690.76|445
1591699500000|2020-06-09 10:45:00|1692.13|1691.63|1691.51|1691.01|1692.76|1692.26|1691.51|1691.01|603
1591699800000|2020-06-09 10:50:00|1691.63|1691.13|1692.51|1692.01|1693.01|1692.51|1691.51|1691.01|527
1591700100000|2020-06-09 10:55:00|1692.76|1692.26|1691.51|1691.01|1693.26|1692.76|1691.38|1690.88|452
1591700400000|2020-06-09 11:00:00|1691.63|1691.13|1693.51|1693.01|1694.01|1693.51|1691.51|1691.01|346
1591700700000|2020-06-09 11:05:00|1693.38|1692.88|1694.26|1693.76|1695.01|1694.51|1693.13|1692.63|514
1591701000000|2020-06-09 11:10:00|1694.38|1693.88|1693.76|1693.26|1694.51|1694.01|1693.63|1693.13|423
1591701300000|2020-06-09 11:15:00|1693.88|1693.38|1694.13|1693.63|1694.76|1694.26|1693.63|1693.13|496
1591701600000|2020-06-09 11:20:00|1694.01|1693.51|1695.38|1694.88|1696.01|1695.51|1694.01|1693.51|585
1591701900000|2020-06-09 11:25:00|1695.26|1694.76|1695.01|1694.51|1695.88|1695.38|1694.51|1694.01|386
1591702200000|2020-06-09 11:30:00|1694.88|1694.38|1694.76|1694.26|1695.51|1695.01|1694.26|1693.76|296
1591702500000|2020-06-09 11:35:00|1694.63|1694.13|1696.26|1695.76|1696.76|1696.26|1694.51|1694.01|369
1591702800000|2020-06-09 11:40:00|1696.38|1695.88|1697.76|1697.26|1698.38|1697.88|1696.26|1695.76|588
1591703100000|2020-06-09 11:45:00|1697.88|1697.38|1699.26|1698.76|1699.51|1699.01|1697.63|1697.13|822
1591703400000|2020-06-09 11:50:00|1699.13|1698.63|1697.76|1697.26|1699.63|1699.13|1697.63|1697.13|404
1591703700000|2020-06-09 11:55:00|1697.88|1697.38|1695.51|1695.01|1698.01|1697.51|1695.51|1695.01|549
1591704000000|2020-06-09 12:00:00|1695.76|1695.26|1695.76|1695.26|1696.01|1695.51|1694.76|1694.26|700
1591704300000|2020-06-09 12:05:00|1696.01|1695.51|1696.26|1695.76|1696.51|1696.01|1695.51|1695.01|513
1591704600000|2020-06-09 12:10:00|1696.38|1695.88|1696.76|1696.26|1697.26|1696.76|1696.26|1695.76|399
1591704900000|2020-06-09 12:15:00|1696.88|1696.38|1698.01|1697.51|1698.01|1697.51|1696.26|1695.76|447
1591705200000|2020-06-09 12:20:00|1698.26|1697.76|1698.38|1697.88|1699.63|1699.13|1698.01|1697.51|770
1591705500000|2020-06-09 12:25:00|1698.26|1697.76|1699.26|1698.76|1699.76|1699.26|1697.76|1697.26|479
1591705800000|2020-06-09 12:30:00|1699.51|1699.01|1697.51|1697.01|1699.51|1699.01|1696.76|1696.26|729
1591706100000|2020-06-09 12:35:00|1697.63|1697.13|1697.63|1697.13|1698.26|1697.76|1697.13|1696.63|451
1591706400000|2020-06-09 12:40:00|1697.76|1697.26|1696.81|1696.31|1697.76|1697.26|1696.36|1695.86|487
1591706700000|2020-06-09 12:45:00|1696.88|1696.38|1696.18|1695.68|1696.93|1696.43|1695.68|1695.18|484
1591707000000|2020-06-09 12:50:00|1696.3|1695.8|1696.93|1696.43|1697.43|1696.93|1696.18|1695.68|597
1591707300000|2020-06-09 12:55:00|1697.05|1696.55|1695.93|1695.43|1697.05|1696.55|1695.68|1695.18|535
1591707600000|2020-06-09 13:00:00|1695.68|1695.18|1695.18|1694.68|1696.93|1696.43|1695.05|1694.55|427
1591707900000|2020-06-09 13:05:00|1695.43|1694.93|1694.68|1694.18|1695.68|1695.18|1694.55|1694.05|346
1591708200000|2020-06-09 13:10:00|1694.8|1694.3|1695.55|1695.05|1695.55|1695.05|1693.93|1693.43|492
1591708500000|2020-06-09 13:15:00|1695.68|1695.18|1695.43|1694.93|1695.8|1695.3|1694.68|1694.18|315
1591708800000|2020-06-09 13:20:00|1695.3|1694.8|1696.43|1695.93|1696.43|1695.93|1695.18|1694.68|546
1591709100000|2020-06-09 13:25:00|1696.3|1695.8|1695.43|1694.93|1696.8|1696.3|1695.43|1694.93|429
1591709400000|2020-06-09 13:30:00|1695.68|1695.18|1695.93|1695.43|1696.43|1695.93|1693.3|1692.8|993
1591709700000|2020-06-09 13:35:00|1695.8|1695.3|1695.43|1694.93|1699.43|1698.93|1695.18|1694.68|924
1591710000000|2020-06-09 13:40:00|1695.68|1695.18|1697.43|1696.93|1697.55|1697.05|1694.55|1694.05|1028
1591710300000|2020-06-09 13:45:00|1697.18|1696.68|1696.43|1695.93|1697.68|1697.18|1695.3|1694.8|1575
1591710600000|2020-06-09 13:50:00|1696.18|1695.68|1696.43|1695.93|1696.93|1696.43|1694.18|1693.68|977
1591710900000|2020-06-09 13:55:00|1696.3|1695.8|1695.3|1694.8|1696.68|1696.18|1694.43|1693.93|790
1591711200000|2020-06-09 14:00:00|1695.43|1694.93|1693.68|1693.18|1695.55|1695.05|1692.93|1692.43|1328
1591711500000|2020-06-09 14:05:00|1693.93|1693.43|1693.05|1692.55|1694.18|1693.68|1692.43|1691.93|1189
1591711800000|2020-06-09 14:10:00|1693.16|1692.66|1691.54|1691.04|1693.29|1692.79|1691.04|1690.54|1100
1591712100000|2020-06-09 14:15:00|1691.41|1690.91|1693.41|1692.91|1694.04|1693.54|1691.04|1690.54|1156
1591712400000|2020-06-09 14:20:00|1693.54|1693.04|1694.04|1693.54|1694.79|1694.29|1693.04|1692.54|1166
1591712700000|2020-06-09 14:25:00|1693.79|1693.29|1694.29|1693.79|1694.79|1694.29|1693.04|1692.54|1017
1591713000000|2020-06-09 14:30:00|1694.41|1693.91|1693.79|1693.29|1694.66|1694.16|1693.29|1692.79|1018
1591713300000|2020-06-09 14:35:00|1693.91|1693.41|1693.91|1693.41|1695.54|1695.04|1693.16|1692.66|1162
1591713600000|2020-06-09 14:40:00|1693.79|1693.29|1695.29|1694.79|1696.04|1695.54|1693.79|1693.29|1017
1591713900000|2020-06-09 14:45:00|1695.54|1695.04|1697.29|1696.79|1697.54|1697.04|1694.54|1694.04|1440
1591714200000|2020-06-09 14:50:00|1697.41|1696.91|1700.54|1700.04|1700.54|1700.04|1697.29|1696.79|1894
1591714500000|2020-06-09 14:55:00|1700.66|1700.16|1699.29|1698.79|1701.04|1700.54|1699.04|1698.54|1744
1591714800000|2020-06-09 15:00:00|1699.04|1698.54|1701.04|1700.54|1701.04|1700.54|1697.66|1697.16|1764
1591715100000|2020-06-09 15:05:00|1701.16|1700.66|1700.79|1700.29|1701.29|1700.79|1700.04|1699.54|2216
1591715400000|2020-06-09 15:10:00|1700.91|1700.41|1701.16|1700.66|1701.29|1700.79|1699.79|1699.29|1788
1591715700000|2020-06-09 15:15:00|1701.29|1700.79|1699.91|1699.41|1701.29|1700.79|1698.54|1698.04|1959
1591716000000|2020-06-09 15:20:00|1699.79|1699.29|1701.99|1700.49|1702.54|1702.04|1699.29|1698.79|3774
1591716300000|2020-06-09 15:25:00|1702|1700.5|1700.78|1699.28|1702.02|1700.52|1699.52|1698.02|1422
1591716600000|2020-06-09 15:30:00|1700.76|1699.26|1701.49|1700.09|1703.49|1702.09|1700.11|1698.71|1021
1591716900000|2020-06-09 15:35:00|1701.36|1699.96|1701.24|1699.84|1702.11|1700.71|1700.49|1699.09|830
1591717200000|2020-06-09 15:40:00|1701.36|1699.96|1700.61|1699.21|1701.49|1700.09|1700.24|1698.84|71
1591717500000|2020-06-09 15:45:00|1700.74|1699.34|1700.49|1699.09|1701.74|1700.34|1700.49|1699.09|31
1591717800000|2020-06-09 15:50:00|1700.36|1698.96|1700.74|1699.34|1700.74|1699.34|1700.36|1698.96|9
1591718100000|2020-06-09 15:55:00|1700.61|1699.21|1700.66|1699.16|1700.99|1699.59|1700.24|1698.84|18
1591718400000|2020-06-09 16:00:00|1700.68|1699.18|1698.75|1697.25|1701.12|1699.62|1698.75|1697.25|0
1591718700000|2020-06-09 16:05:00|1698.76|1697.26|1700.17|1698.67|1700.17|1698.67|1698.31|1696.81|0
1591719000000|2020-06-09 16:10:00|1700.19|1698.69|1700.28|1698.78|1700.32|1698.82|1699.79|1698.29|0
1591719300000|2020-06-09 16:15:00|1700.3|1698.8|1701.01|1699.51|1701.05|1699.55|1700.18|1698.68|0
1591719600000|2020-06-09 16:20:00|1701.03|1699.53|1701.1|1699.6|1701.95|1700.45|1700.67|1699.17|0
1591719900000|2020-06-09 16:25:00|1701.11|1699.61|1701.89|1700.39|1701.89|1700.39|1701.05|1699.55|0
1591720200000|2020-06-09 16:30:00|1701.87|1700.37|1701.87|1700.37|1702.37|1700.87|1701.86|1700.36|0
1591720500000|2020-06-09 16:35:00|1701.86|1700.36|1702.43|1700.93|1702.45|1700.95|1700.63|1699.13|0
1591720800000|2020-06-09 16:40:00|1702.4|1700.9|1702.41|1700.91|1702.41|1700.91|1701.97|1700.47|0
1591721100000|2020-06-09 16:45:00|1702.45|1700.95|1702.81|1701.31|1702.86|1701.36|1702.38|1700.88|0
1591721400000|2020-06-09 16:50:00|1702.82|1701.32|1703.72|1702.22|1703.76|1702.26|1702.38|1700.88|0
1591721700000|2020-06-09 16:55:00|1703.74|1702.24|1704.31|1702.81|1704.32|1702.82|1703.28|1701.78|0
1591722000000|2020-06-09 17:00:00|1704.29|1702.79|1705.55|1704.05|1706|1704.5|1704.28|1702.78|0
1591722300000|2020-06-09 17:05:00|1705.56|1704.06|1704.76|1703.26|1705.56|1704.06|1704.3|1702.8|0
1591722600000|2020-06-09 17:10:00|1704.77|1703.27|1704.26|1702.76|1705.18|1703.68|1704.24|1702.74|0
1591722900000|2020-06-09 17:15:00|1704.27|1702.77|1705.09|1703.59|1705.52|1704.02|1704.24|1702.74|0
1591723200000|2020-06-09 17:20:00|1705.11|1703.61|1706.67|1705.17|1706.67|1705.17|1705.09|1703.59|0
1591723500000|2020-06-09 17:25:00|1706.69|1705.19|1707.13|1705.63|1707.13|1705.63|1706.67|1705.17|0
1591723800000|2020-06-09 17:30:00|1707.11|1705.61|1707.21|1705.71|1707.21|1705.71|1706.72|1705.22|0
1591724100000|2020-06-09 17:35:00|1707.2|1705.7|1707.48|1705.98|1708.41|1706.91|1707.2|1705.7|0
1591724400000|2020-06-09 17:40:00|1707.5|1706|1708.44|1706.94|1708.46|1706.96|1707.5|1706|0
1591724700000|2020-06-09 17:45:00|1708.46|1706.96|1707.94|1706.44|1708.46|1706.96|1707.52|1706.02|0
1591725000000|2020-06-09 17:50:00|1707.93|1706.43|1706.29|1704.79|1707.94|1706.44|1706.29|1704.79|0
1591725300000|2020-06-09 17:55:00|1706.3|1704.8|1706.73|1705.23|1707.16|1705.66|1706.27|1704.77|0
1591725600000|2020-06-09 18:00:00|1706.75|1705.25|1706.51|1705.01|1707.19|1705.69|1705.53|1704.03|0
1591725900000|2020-06-09 18:05:00|1706.53|1705.03|1704.77|1703.27|1706.54|1705.04|1704.74|1703.24|0
1591726200000|2020-06-09 18:10:00|1704.75|1703.25|1706.14|1704.64|1706.17|1704.67|1704.75|1703.25|0
1591726500000|2020-06-09 18:15:00|1706.16|1704.66|1704.66|1703.16|1706.16|1704.66|1704.65|1703.15|0
1591726800000|2020-06-09 18:20:00|1704.61|1703.11|1703.74|1702.24|1704.71|1703.21|1703.72|1702.22|0
1591727100000|2020-06-09 18:25:00|1703.76|1702.26|1703.74|1702.24|1704.2|1702.7|1703.33|1701.83|0
1591727400000|2020-06-09 18:30:00|1703.72|1702.22|1704.74|1703.24|1705.2|1703.7|1703.71|1702.21|0
1591727700000|2020-06-09 18:35:00|1704.73|1703.23|1704.26|1702.76|1704.73|1703.23|1703.33|1701.83|0
1591728000000|2020-06-09 18:40:00|1704.25|1702.75|1704.76|1703.26|1704.76|1703.26|1704.23|1702.73|0
1591728300000|2020-06-09 18:45:00|1704.74|1703.24|1705.28|1703.78|1705.72|1704.22|1703.79|1702.29|0
1591728600000|2020-06-09 18:50:00|1705.3|1703.8|1705.69|1704.19|1706.15|1704.65|1704.76|1703.26|0
1591728900000|2020-06-09 18:55:00|1705.67|1704.17|1705.74|1704.24|1705.77|1704.27|1704.77|1703.27|0
1591729200000|2020-06-09 19:00:00|1705.76|1704.26|1704.82|1703.32|1705.79|1704.29|1704.33|1702.83|0
1591729500000|2020-06-09 19:05:00|1704.84|1703.34|1705.72|1704.22|1706.15|1704.65|1704.35|1702.85|0
1591729800000|2020-06-09 19:10:00|1705.71|1704.21|1706.63|1705.13|1706.69|1705.19|1705.2|1703.7|0
1591730100000|2020-06-09 19:15:00|1706.64|1705.14|1707.43|1705.93|1707.99|1706.49|1706.22|1704.72|0
1591730400000|2020-06-09 19:20:00|1707.36|1705.86|1707.1|1705.6|1708.53|1707.03|1707.1|1705.6|0
1591730700000|2020-06-09 19:25:00|1707.12|1705.62|1708.04|1706.54|1708.05|1706.55|1707.1|1705.6|0
1591731000000|2020-06-09 19:30:00|1708|1706.5|1706|1704.5|1708.04|1706.54|1705.68|1704.18|0
1591731300000|2020-06-09 19:35:00|1706.02|1704.52|1707.85|1706.35|1707.85|1706.35|1705.59|1704.09|0
1591731600000|2020-06-09 19:40:00|1707.84|1706.34|1706.94|1705.44|1708.82|1707.32|1706.92|1705.42|0
1591731900000|2020-06-09 19:45:00|1707|1705.5|1704.58|1703.08|1707.13|1705.63|1704.09|1702.59|0
1591732200000|2020-06-09 19:50:00|1704.45|1702.95|1703.03|1701.53|1704.52|1703.02|1702.48|1700.98|0
1591732500000|2020-06-09 19:55:00|1703.08|1701.58|1703.69|1702.19|1705.25|1703.75|1703.02|1701.52|0
1591732800000|2020-06-09 20:00:00|1703.84|1702.34|1705.93|1704.43|1706.06|1704.56|1702.85|1701.35|0
1591733100000|2020-06-09 20:05:00|1705.91|1704.41|1703.53|1702.03|1706.04|1704.54|1703.4|1701.9|0
1591733400000|2020-06-09 20:10:00|1703.51|1702.01|1701.87|1700.37|1703.79|1702.29|1701.53|1700.03|0
1591733700000|2020-06-09 20:15:00|1701.83|1700.33|1701.75|1700.25|1701.9|1700.4|1701.62|1700.12|0
1591734000000|2020-06-09 20:20:00|1701.79|1700.29|1701.54|1700.04|1701.79|1700.29|1701.54|1700.04|0
1591734300000|2020-06-09 20:25:00|1701.58|1700.08|1701.69|1700.19|1701.69|1700.19|1701.54|1700.04|0
1591734600000|2020-06-09 20:30:00|1701.62|1700.12|1700.91|1699.41|1701.68|1700.18|1699.96|1698.46|0
1591734900000|2020-06-09 20:35:00|1700.89|1699.39|1700.36|1698.86|1700.91|1699.41|1700.23|1698.73|0
1591735200000|2020-06-09 20:40:00|1700.38|1698.88|1700.78|1699.28|1700.91|1699.41|1700.38|1698.88|0
1591735500000|2020-06-09 20:45:00|1700.8|1699.3|1700.84|1699.34|1701.17|1699.67|1700.36|1698.86|0
1591735800000|2020-06-09 20:50:00|1700.86|1699.36|1701.61|1700.11|1702.16|1700.66|1700.84|1699.34|0
1591736100000|2020-06-09 20:55:00|1701.6|1700.1|1701.95|1700.45|1702.15|1700.65|1701.09|1699.59|0
1591736400000|2020-06-09 21:00:00|1701.84|1700.34|1701.84|1700.34|1701.88|1700.38|1701.7|1700.2|0
1591736700000|2020-06-09 21:05:00|1701.81|1700.31|1701.81|1700.31|1701.99|1700.49|1701.81|1700.31|0
1591737000000|2020-06-09 21:10:00|1701.77|1700.27|1701.7|1700.2|1701.88|1700.38|1701.7|1700.2|0
1591737300000|2020-06-09 21:15:00|1701.81|1700.31|1701.91|1700.41|1701.91|1700.41|1701.81|1700.31|0
1591737600000|2020-06-09 21:20:00|1701.99|1700.49|1701.95|1700.45|1701.99|1700.49|1701.77|1700.27|0
1591737900000|2020-06-09 21:25:00|1701.84|1700.34|1701.81|1700.31|1702.02|1700.52|1701.74|1700.24|0
1591738200000|2020-06-09 21:30:00|1701.77|1700.27|1701.67|1700.17|1701.77|1700.27|1701.67|1700.17|0
1591738500000|2020-06-09 21:35:00|1701.74|1700.24|1701.7|1700.2|1701.74|1700.24|1701.63|1700.13|0
1591738800000|2020-06-09 21:40:00|1701.77|1700.27|1701.77|1700.27|1701.77|1700.27|1701.77|1700.27|0
1591739100000|2020-06-09 21:45:00|1701.67|1700.17|1702.37|1700.87|1702.37|1700.87|1701.67|1700.17|0
1591739400000|2020-06-09 21:50:00|1702.41|1700.91|1703.26|1701.76|1703.26|1701.76|1702.41|1700.91|0
1591739700000|2020-06-09 21:55:00|1703.12|1701.62|1702.82|1701.32|1703.46|1701.96|1702.82|1701.32|0
1591740000000|2020-06-09 22:00:00|1702.85|1701.35|1703.54|1702.04|1703.54|1702.04|1702.56|1701.06|0
1591740300000|2020-06-09 22:05:00|1703.52|1702.02|1703.67|1702.17|1703.8|1702.3|1703.16|1701.66|0
1591740600000|2020-06-09 22:10:00|1703.68|1702.18|1703.16|1701.66|1704.06|1702.56|1703.03|1701.53|0
1591740900000|2020-06-09 22:15:00|1703.14|1701.64|1703.41|1701.91|1703.41|1701.91|1703.03|1701.53|0
1591741200000|2020-06-09 22:20:00|1703.43|1701.93|1703.54|1702.04|1703.8|1702.3|1703.29|1701.79|0
1591741500000|2020-06-09 22:25:00|1703.56|1702.06|1703.41|1701.91|1703.8|1702.3|1703.29|1701.79|0
1591741800000|2020-06-09 22:30:00|1703.44|1701.94|1702.74|1701.24|1703.54|1702.04|1702.48|1700.98|0
1591742100000|2020-06-09 22:35:00|1702.75|1701.25|1705.12|1703.62|1705.12|1703.62|1702.74|1701.24|0
1591742400000|2020-06-09 22:40:00|1705.07|1703.57|1705.79|1704.29|1705.92|1704.42|1704.6|1703.1|0
1591742700000|2020-06-09 22:45:00|1705.78|1704.28|1705.81|1704.31|1706.2|1704.7|1705.56|1704.06|0
1591743000000|2020-06-09 22:50:00|1705.82|1704.32|1706.07|1704.57|1706.33|1704.83|1705.69|1704.19|0
1591743300000|2020-06-09 22:55:00|1706.05|1704.55|1705.56|1704.06|1706.2|1704.7|1705.56|1704.06|0
1591743600000|2020-06-09 23:00:00|1705.58|1704.08|1705.39|1703.89|1705.94|1704.44|1705.14|1703.64|0
1591743900000|2020-06-09 23:05:00|1705.38|1703.88|1705.01|1703.51|1705.39|1703.89|1705.01|1703.51|0
1591744200000|2020-06-09 23:10:00|1704.99|1703.49|1703.82|1702.32|1704.99|1703.49|1703.69|1702.19|0
1591744500000|2020-06-09 23:15:00|1703.81|1702.31|1703.8|1702.3|1704.08|1702.58|1703.56|1702.06|0
1591744800000|2020-06-09 23:20:00|1703.81|1702.31|1704.48|1702.98|1704.48|1702.98|1703.54|1702.04|0
1591745100000|2020-06-09 23:25:00|1704.45|1702.95|1705.25|1703.75|1705.25|1703.75|1704.22|1702.72|0
1591745400000|2020-06-09 23:30:00|1705.22|1703.72|1706.69|1705.19|1706.85|1705.35|1704.6|1703.1|0
1591745700000|2020-06-09 23:35:00|1706.71|1705.21|1706.7|1705.2|1707.38|1705.88|1706.56|1705.06|0
1591746000000|2020-06-09 23:40:00|1706.69|1705.19|1706.32|1704.82|1706.86|1705.36|1705.8|1704.3|0
1591746300000|2020-06-09 23:45:00|1706.31|1704.81|1707.02|1705.52|1707.17|1705.67|1705.93|1704.43|0
1591746600000|2020-06-09 23:50:00|1707.12|1705.62|1708.19|1706.69|1708.71|1707.21|1706.57|1705.07|0
1591746900000|2020-06-09 23:55:00|1708.21|1706.71|1708.19|1706.69|1708.71|1707.21|1707.64|1706.14|0
1591747200000|2020-06-10 00:00:00|1708.21|1706.71|1706.68|1705.18|1708.96|1707.46|1706.68|1705.18|0
1591747500000|2020-06-10 00:05:00|1706.66|1705.16|1707.61|1706.11|1707.87|1706.37|1706|1704.5|0
1591747800000|2020-06-10 00:10:00|1707.59|1706.09|1706.2|1704.7|1707.87|1706.37|1706.2|1704.7|0
1591748100000|2020-06-10 00:15:00|1706.21|1704.71|1706.86|1705.36|1707.2|1705.7|1705.57|1704.07|0
1591748400000|2020-06-10 00:20:00|1706.88|1705.38|1705.65|1704.15|1707.29|1705.79|1705.18|1703.68|0
1591748700000|2020-06-10 00:25:00|1705.72|1704.22|1705.67|1704.17|1706.09|1704.59|1705.23|1703.73|0
1591749000000|2020-06-10 00:30:00|1705.69|1704.19|1708.15|1706.65|1709.02|1707.52|1705.68|1704.18|0
1591749300000|2020-06-10 00:35:00|1708.16|1706.66|1707.72|1706.22|1708.18|1706.68|1706.88|1705.38|0
1591749600000|2020-06-10 00:40:00|1707.73|1706.23|1707.93|1706.43|1708.16|1706.66|1707.28|1705.78|0
1591749900000|2020-06-10 00:45:00|1708|1706.5|1707.28|1705.78|1708.57|1707.07|1706.83|1705.33|0
1591750200000|2020-06-10 00:50:00|1707.29|1705.79|1707.67|1706.17|1707.75|1706.25|1706.72|1705.22|0
1591750500000|2020-06-10 00:55:00|1707.66|1706.16|1709.3|1707.8|1709.35|1707.85|1707.23|1705.73|0
1591750800000|2020-06-10 01:00:00|1709.31|1707.81|1707.52|1706.02|1709.33|1707.83|1707.11|1705.61|0
1591751100000|2020-06-10 01:05:00|1707.5|1706|1707.96|1706.46|1708.45|1706.95|1706.68|1705.18|0
1591751400000|2020-06-10 01:10:00|1707.9|1706.4|1710.38|1708.88|1710.77|1709.27|1707.76|1706.26|0
1591751700000|2020-06-10 01:15:00|1710.39|1708.89|1711.6|1710.1|1711.67|1710.17|1710.33|1708.83|0
1591752000000|2020-06-10 01:20:00|1711.62|1710.12|1711.57|1710.07|1712.01|1710.51|1711.14|1709.64|0
1591752300000|2020-06-10 01:25:00|1711.55|1710.05|1712.31|1710.81|1712.75|1711.25|1711.01|1709.51|0
1591752600000|2020-06-10 01:30:00|1712.29|1710.79|1711.42|1709.92|1712.94|1711.44|1711.06|1709.56|0
1591752900000|2020-06-10 01:35:00|1711.44|1709.94|1711.78|1710.28|1712.67|1711.17|1711.01|1709.51|0
1591753200000|2020-06-10 01:40:00|1711.8|1710.3|1712.24|1710.74|1712.68|1711.18|1711.78|1710.28|0
1591753500000|2020-06-10 01:45:00|1712.22|1710.72|1712.72|1711.22|1712.77|1711.27|1711.35|1709.85|0
1591753800000|2020-06-10 01:50:00|1712.65|1711.15|1713.61|1712.11|1714|1712.5|1712.29|1710.79|0
1591754100000|2020-06-10 01:55:00|1713.63|1712.13|1712.79|1711.29|1713.64|1712.14|1712.78|1711.28|0
1591754400000|2020-06-10 02:00:00|1712.8|1711.3|1713.89|1712.39|1714.09|1712.59|1712.79|1711.29|0
1591754700000|2020-06-10 02:05:00|1713.83|1712.33|1712.87|1711.37|1713.83|1712.33|1712.82|1711.32|0
1591755000000|2020-06-10 02:10:00|1712.88|1711.38|1713.28|1711.78|1713.3|1711.8|1712.84|1711.34|0
1591755300000|2020-06-10 02:15:00|1713.3|1711.8|1713.25|1711.75|1713.3|1711.8|1712.82|1711.32|0
1591755600000|2020-06-10 02:20:00|1713.23|1711.73|1712.79|1711.29|1713.25|1711.75|1712.78|1711.28|0
1591755900000|2020-06-10 02:25:00|1712.81|1711.31|1711.54|1710.04|1712.82|1711.32|1711.52|1710.02|0
1591756200000|2020-06-10 02:30:00|1711.56|1710.06|1711.05|1709.55|1711.95|1710.45|1710.6|1709.1|0
1591756500000|2020-06-10 02:35:00|1711.03|1709.53|1709.65|1708.15|1711.03|1709.53|1708.8|1707.3|0
1591756800000|2020-06-10 02:40:00|1709.64|1708.14|1709.69|1708.19|1710.13|1708.63|1709.64|1708.14|0
1591757100000|2020-06-10 02:45:00|1709.67|1708.17|1710.09|1708.59|1710.54|1709.04|1709.67|1708.17|0
1591757400000|2020-06-10 02:50:00|1710.07|1708.57|1710.53|1709.03|1710.53|1709.03|1709.68|1708.18|0
1591757700000|2020-06-10 02:55:00|1710.52|1709.02|1710.56|1709.06|1711|1709.5|1710.1|1708.6|0
1591758000000|2020-06-10 03:00:00|1710.54|1709.04|1710.97|1709.47|1711.4|1709.9|1710.54|1709.04|0
1591758300000|2020-06-10 03:05:00|1710.95|1709.45|1710.95|1709.45|1711.39|1709.89|1710.94|1709.44|0
1591758600000|2020-06-10 03:10:00|1711.02|1709.52|1710.95|1709.45|1711.81|1710.31|1710.94|1709.44|0
1591758900000|2020-06-10 03:15:00|1710.94|1709.44|1710.02|1708.52|1710.94|1709.44|1710.02|1708.52|0
1591759200000|2020-06-10 03:20:00|1710.01|1708.51|1709.58|1708.08|1710.46|1708.96|1709.58|1708.08|0
1591759500000|2020-06-10 03:25:00|1709.57|1708.07|1709.1|1707.6|1710.01|1708.51|1709.07|1707.57|0
1591759800000|2020-06-10 03:30:00|1709.09|1707.59|1708.71|1707.21|1709.55|1708.05|1708.68|1707.18|0
1591760100000|2020-06-10 03:35:00|1708.73|1707.23|1710.01|1708.51|1710.43|1708.93|1708.73|1707.23|0
1591760400000|2020-06-10 03:40:00|1710.02|1708.52|1710.4|1708.9|1710.4|1708.9|1709.95|1708.45|0
1591760700000|2020-06-10 03:45:00|1710.38|1708.88|1709.12|1707.62|1710.4|1708.9|1709.1|1707.6|0
1591761000000|2020-06-10 03:50:00|1709.1|1707.6|1708.71|1707.21|1709.13|1707.63|1708.69|1707.19|0
1591761300000|2020-06-10 03:55:00|1708.69|1707.19|1710.04|1708.54|1710.05|1708.55|1708.69|1707.19|0
1591761600000|2020-06-10 04:00:00|1709.97|1708.47|1709.18|1707.68|1710.05|1708.55|1709.18|1707.68|0
1591761900000|2020-06-10 04:05:00|1709.19|1707.69|1708.26|1706.76|1709.64|1708.14|1708.25|1706.75|0
1591762200000|2020-06-10 04:10:00|1708.25|1706.75|1708.73|1707.23|1709.12|1707.62|1708.21|1706.71|0
1591762500000|2020-06-10 04:15:00|1708.71|1707.21|1708.7|1707.2|1709.14|1707.64|1708.66|1707.16|0
1591762800000|2020-06-10 04:20:00|1708.71|1707.21|1708.09|1706.59|1709.14|1707.64|1707.88|1706.38|0
1591763100000|2020-06-10 04:25:00|1708.08|1706.58|1708.3|1706.8|1708.3|1706.8|1707.85|1706.35|0
1591763400000|2020-06-10 04:30:00|1708.32|1706.82|1709.15|1707.65|1709.17|1707.67|1708.25|1706.75|0
1591763700000|2020-06-10 04:35:00|1709.09|1707.59|1708.32|1706.82|1709.15|1707.65|1708.28|1706.78|0
1591764000000|2020-06-10 04:40:00|1708.3|1706.8|1708.71|1707.21|1709.17|1707.67|1708.3|1706.8|0
1591764300000|2020-06-10 04:45:00|1708.72|1707.22|1709.14|1707.64|1709.17|1707.67|1708.71|1707.21|0
1591764600000|2020-06-10 04:50:00|1709.15|1707.65|1710.01|1708.51|1710.04|1708.54|1709.15|1707.65|0
1591764900000|2020-06-10 04:55:00|1710.02|1708.52|1710|1708.5|1710.05|1708.55|1709.56|1708.06|0
1591765200000|2020-06-10 05:00:00|1710.02|1708.52|1710.4|1708.9|1710.84|1709.34|1710.02|1708.52|0
1591765500000|2020-06-10 05:05:00|1710.41|1708.91|1710.95|1709.45|1710.95|1709.45|1710.4|1708.9|0
1591765800000|2020-06-10 05:10:00|1710.94|1709.44|1710.5|1709|1710.97|1709.47|1710.07|1708.57|0
1591766100000|2020-06-10 05:15:00|1710.52|1709.02|1711.42|1709.92|1711.42|1709.92|1710.52|1709.02|0
1591766400000|2020-06-10 05:20:00|1711.43|1709.93|1711.43|1709.93|1711.63|1710.13|1711.01|1709.51|0
1591766700000|2020-06-10 05:25:00|1711.42|1709.92|1711.81|1710.31|1711.86|1710.36|1710.98|1709.48|0
1591767000000|2020-06-10 05:30:00|1711.83|1710.33|1713.27|1711.77|1713.27|1711.77|1711.83|1710.33|0
1591767300000|2020-06-10 05:35:00|1713.25|1711.75|1714.5|1713|1714.5|1713|1713.24|1711.74|0
1591767600000|2020-06-10 05:40:00|1714.51|1713.01|1714.49|1712.99|1714.52|1713.02|1714.06|1712.56|0
1591767900000|2020-06-10 05:45:00|1714.48|1712.98|1713.23|1711.73|1714.88|1713.38|1713.23|1711.73|0
1591768200000|2020-06-10 05:50:00|1713.21|1711.71|1712.75|1711.25|1713.21|1711.71|1712.33|1710.83|0
1591768500000|2020-06-10 05:55:00|1712.74|1711.24|1712.73|1711.23|1713.37|1711.87|1712.29|1710.79|0
1591768800000|2020-06-10 06:00:00|1712.61|1711.11|1711.62|1710.12|1712.98|1711.48|1711.62|1710.12|0
1591769100000|2020-06-10 06:05:00|1711.75|1710.25|1711.23|1709.73|1712.02|1710.52|1709.87|1708.37|0
1591769400000|2020-06-10 06:10:00|1711.24|1709.74|1709.97|1708.47|1711.65|1710.15|1709.96|1708.46|0
1591769700000|2020-06-10 06:15:00|1709.96|1708.46|1711.2|1709.7|1712.09|1710.59|1709.96|1708.46|0
1591770000000|2020-06-10 06:20:00|1711.19|1709.69|1710.23|1708.73|1711.22|1709.72|1710.22|1708.72|0
1591770300000|2020-06-10 06:25:00|1710.22|1708.72|1708.85|1707.35|1710.22|1708.72|1708.85|1707.35|0
1591770600000|2020-06-10 06:30:00|1708.87|1707.37|1707.11|1705.71|1709.3|1707.8|1706.24|1704.84|31
1591770900000|2020-06-10 06:35:00|1707.36|1705.96|1706.11|1704.71|1707.36|1705.96|1706.11|1704.71|9
1591771200000|2020-06-10 06:40:00|1706.24|1704.84|1706.36|1704.96|1706.61|1705.21|1705.11|1703.71|43
1591771500000|2020-06-10 06:45:00|1706.49|1705.09|1706.74|1705.34|1706.74|1705.34|1705.99|1704.59|14
1591771800000|2020-06-10 06:50:00|1706.61|1705.21|1704.49|1703.09|1706.61|1705.21|1704.24|1702.84|20
1591772100000|2020-06-10 06:55:00|1704.54|1703.04|1702.88|1701.38|1705.38|1703.88|1702.88|1701.38|0
1591772400000|2020-06-10 07:00:00|1703|1701.5|1709.54|1709.04|1710.79|1710.29|1701.29|1700.79|3998
1591772700000|2020-06-10 07:05:00|1709.41|1708.91|1712.29|1711.79|1712.54|1712.04|1708.79|1708.29|4821
1591773000000|2020-06-10 07:10:00|1712.54|1712.04|1716.79|1716.29|1717.29|1716.79|1710.91|1710.41|2083
1591773300000|2020-06-10 07:15:00|1716.54|1716.04|1712.91|1712.41|1717.29|1716.79|1712.29|1711.79|1564
1591773600000|2020-06-10 07:20:00|1713.04|1712.54|1712.79|1712.29|1713.79|1713.29|1710.79|1710.29|1412
1591773900000|2020-06-10 07:25:00|1712.91|1712.41|1715.79|1715.29|1715.79|1715.29|1712.79|1712.29|1159
1591774200000|2020-06-10 07:30:00|1715.66|1715.16|1711.54|1711.04|1715.91|1715.41|1711.54|1711.04|1171
1591774500000|2020-06-10 07:35:00|1711.66|1711.16|1711.29|1710.79|1712.54|1712.04|1710.29|1709.79|1241
1591774800000|2020-06-10 07:40:00|1711.16|1710.66|1710.16|1709.66|1711.29|1710.79|1708.04|1707.54|858
1591775100000|2020-06-10 07:45:00|1710.04|1709.54|1710.79|1710.29|1711.66|1711.16|1710.04|1709.54|610
1591775400000|2020-06-10 07:50:00|1710.91|1710.41|1710.79|1710.29|1713.04|1712.54|1710.29|1709.79|414
1591775700000|2020-06-10 07:55:00|1710.91|1710.41|1710.1|1709.6|1711.55|1711.05|1709.73|1709.23|669
1591776000000|2020-06-10 08:00:00|1709.98|1709.48|1706.98|1706.48|1710.73|1710.23|1706.98|1706.48|1203
1591776300000|2020-06-10 08:05:00|1706.73|1706.23|1707.48|1706.98|1707.98|1707.48|1705.6|1705.1|762
1591776600000|2020-06-10 08:10:00|1707.35|1706.85|1709.23|1708.73|1709.48|1708.98|1706.23|1705.73|613
1591776900000|2020-06-10 08:15:00|1709.1|1708.6|1709.1|1708.6|1709.98|1709.48|1708.23|1707.73|415
1591777200000|2020-06-10 08:20:00|1709.23|1708.73|1706.73|1706.23|1709.23|1708.73|1706.73|1706.23|298
1591777500000|2020-06-10 08:25:00|1706.85|1706.35|1707.6|1707.1|1708.1|1707.6|1706.48|1705.98|419
1591777800000|2020-06-10 08:30:00|1707.48|1706.98|1707.1|1706.6|1707.73|1707.23|1706.48|1705.98|516
1591778100000|2020-06-10 08:35:00|1707.23|1706.73|1706.73|1706.23|1708.48|1707.98|1706.48|1705.98|520
1591778400000|2020-06-10 08:40:00|1706.48|1705.98|1702.23|1701.73|1706.6|1706.1|1701.98|1701.48|941
1591778700000|2020-06-10 08:45:00|1701.98|1701.48|1698.73|1698.23|1701.98|1701.48|1698.73|1698.23|815
1591779000000|2020-06-10 08:50:00|1698.85|1698.35|1699.73|1699.23|1699.85|1699.35|1698.48|1697.98|617
1591779300000|2020-06-10 08:55:00|1699.6|1699.1|1698.23|1697.73|1699.98|1699.48|1697.23|1696.73|976
1591779600000|2020-06-10 09:00:00|1698.35|1697.85|1690.73|1690.23|1698.48|1697.98|1690.35|1689.85|2081
1591779900000|2020-06-10 09:05:00|1690.6|1690.1|1694.98|1694.48|1695.73|1695.23|1690.48|1689.98|3149
1591780200000|2020-06-10 09:10:00|1694.73|1694.23|1694.85|1694.35|1696.35|1695.85|1694.48|1693.98|1052
1591780500000|2020-06-10 09:15:00|1694.98|1694.48|1691.73|1691.23|1695.23|1694.73|1691.35|1690.85|760
1591780800000|2020-06-10 09:20:00|1691.6|1691.1|1692.23|1691.73|1693.48|1692.98|1691.48|1690.98|683
1591781100000|2020-06-10 09:25:00|1692.1|1691.6|1694.48|1693.98|1694.48|1693.98|1691.1|1690.6|565
1591781400000|2020-06-10 09:30:00|1694.35|1693.85|1697.23|1696.73|1697.48|1696.98|1693.98|1693.48|951
1591781700000|2020-06-10 09:35:00|1697.35|1696.85|1696.73|1696.23|1697.73|1697.23|1695.98|1695.48|575
1591782000000|2020-06-10 09:40:00|1696.48|1695.98|1697.73|1697.23|1697.98|1697.48|1694.85|1694.35|769
1591782300000|2020-06-10 09:45:00|1697.85|1697.35|1694.73|1694.23|1698.1|1697.6|1694.73|1694.23|817
1591782600000|2020-06-10 09:50:00|1694.85|1694.35|1694.23|1693.73|1694.98|1694.48|1691.98|1691.48|873
1591782900000|2020-06-10 09:55:00|1694.1|1693.6|1694.48|1693.98|1694.48|1693.98|1692.98|1692.48|471
1591783200000|2020-06-10 10:00:00|1694.6|1694.1|1692.48|1691.98|1694.98|1694.48|1692.23|1691.73|530
1591783500000|2020-06-10 10:05:00|1692.23|1691.73|1688.98|1688.48|1692.73|1692.23|1688.48|1687.98|864
1591783800000|2020-06-10 10:10:00|1689.1|1688.6|1688.48|1687.98|1690.23|1689.73|1688.23|1687.73|1452
1591784100000|2020-06-10 10:15:00|1688.35|1687.85|1692.1|1691.6|1692.98|1692.48|1687.73|1687.23|1904
1591784400000|2020-06-10 10:20:00|1691.98|1691.48|1692.23|1691.73|1692.98|1692.48|1691.85|1691.35|503
1591784700000|2020-06-10 10:25:00|1692.35|1691.85|1690.23|1689.73|1693.85|1693.35|1689.35|1688.85|1140
1591785000000|2020-06-10 10:30:00|1690.48|1689.98|1691.98|1691.48|1692.48|1691.98|1690.48|1689.98|546
1591785300000|2020-06-10 10:35:00|1692.1|1691.6|1693.85|1693.35|1694.23|1693.73|1691.98|1691.48|618
1591785600000|2020-06-10 10:40:00|1693.73|1693.23|1695.48|1694.98|1695.48|1694.98|1692.98|1692.48|556
1591785900000|2020-06-10 10:45:00|1695.73|1695.23|1696.48|1695.98|1696.98|1696.48|1694.48|1693.98|798
1591786200000|2020-06-10 10:50:00|1696.35|1695.85|1696.6|1696.1|1697.98|1697.48|1696.23|1695.73|785
1591786500000|2020-06-10 10:55:00|1696.73|1696.23|1695.98|1695.48|1697.48|1696.98|1695.98|1695.48|490
1591786800000|2020-06-10 11:00:00|1696.23|1695.73|1696.6|1696.1|1697.23|1696.73|1695.6|1695.1|832
1591787100000|2020-06-10 11:05:00|1696.73|1696.23|1696.85|1696.35|1697.23|1696.73|1695.98|1695.48|404
1591787400000|2020-06-10 11:10:00|1696.98|1696.48|1696.98|1696.48|1697.48|1696.98|1695.48|1694.98|411
1591787700000|2020-06-10 11:15:00|1697.23|1696.73|1694.98|1694.48|1697.35|1696.85|1694.48|1693.98|544
1591788000000|2020-06-10 11:20:00|1695.23|1694.73|1696.48|1695.98|1696.73|1696.23|1695.23|1694.73|820
1591788300000|2020-06-10 11:25:00|1696.6|1696.1|1695.23|1694.73|1697.48|1696.98|1694.98|1694.48|944
1591788600000|2020-06-10 11:30:00|1695.35|1694.85|1696.48|1695.98|1697.48|1696.98|1695.23|1694.73|622
1591788900000|2020-06-10 11:35:00|1696.6|1696.1|1700.73|1700.23|1700.73|1700.23|1696.48|1695.98|1054
1591789200000|2020-06-10 11:40:00|1700.85|1700.35|1699.48|1698.98|1701.1|1700.6|1698.48|1697.98|587
1591789500000|2020-06-10 11:45:00|1699.35|1698.85|1700.98|1700.48|1701.98|1701.48|1699.23|1698.73|811
1591789800000|2020-06-10 11:50:00|1700.85|1700.35|1698.98|1698.48|1700.85|1700.35|1698.98|1698.48|495
1591790100000|2020-06-10 11:55:00|1699.1|1698.6|1700.23|1699.73|1701.23|1700.73|1698.98|1698.48|703
1591790400000|2020-06-10 12:00:00|1700.35|1699.85|1701.23|1700.73|1701.73|1701.23|1699.73|1699.23|951
1591790700000|2020-06-10 12:05:00|1701.35|1700.85|1699.85|1699.35|1702.48|1701.98|1699.73|1699.23|807
1591791000000|2020-06-10 12:10:00|1699.98|1699.48|1700.98|1700.48|1702.48|1701.98|1699.98|1699.48|771
1591791300000|2020-06-10 12:15:00|1701.1|1700.6|1701.48|1700.98|1701.73|1701.23|1700.48|1699.98|512
1591791600000|2020-06-10 12:20:00|1701.35|1700.85|1701.73|1701.23|1702.73|1702.23|1700.23|1699.73|653
1591791900000|2020-06-10 12:25:00|1701.85|1701.35|1702.6|1702.1|1703.73|1703.23|1701.73|1701.23|735
1591792200000|2020-06-10 12:30:00|1702.73|1702.23|1702.98|1702.48|1704.23|1703.73|1702.35|1701.85|845
1591792500000|2020-06-10 12:35:00|1703.1|1702.6|1702.23|1701.73|1703.48|1702.98|1701.98|1701.48|477
1591792800000|2020-06-10 12:40:00|1702.35|1701.85|1702.98|1702.48|1703.23|1702.73|1702.23|1701.73|408
1591793100000|2020-06-10 12:45:00|1703.1|1702.6|1702.23|1701.73|1703.23|1702.73|1701.98|1701.48|481
1591793400000|2020-06-10 12:50:00|1702.35|1701.85|1704.98|1704.48|1705.48|1704.98|1702.35|1701.85|1021
1591793700000|2020-06-10 12:55:00|1705.1|1704.6|1704.98|1704.48|1705.73|1705.23|1704.23|1703.73|674
1591794000000|2020-06-10 13:00:00|1704.73|1704.23|1703.23|1702.73|1705.98|1705.48|1702.48|1701.98|757
1591794300000|2020-06-10 13:05:00|1703.35|1702.85|1703.1|1702.6|1704.48|1703.98|1702.98|1702.48|688
1591794600000|2020-06-10 13:10:00|1702.98|1702.48|1702.73|1702.23|1703.73|1703.23|1702.6|1702.1|492
1591794900000|2020-06-10 13:15:00|1702.85|1702.35|1699.51|1699.01|1702.98|1702.48|1699.51|1699.01|835
1591795200000|2020-06-10 13:20:00|1699.38|1698.88|1699.01|1698.51|1699.51|1699.01|1697.51|1697.01|1553
1591795500000|2020-06-10 13:25:00|1698.88|1698.38|1699.76|1699.26|1700.51|1700.01|1698.26|1697.76|1019
1591795800000|2020-06-10 13:30:00|1699.88|1699.38|1697.88|1697.38|1700.76|1700.26|1697.76|1697.26|1296
1591796100000|2020-06-10 13:35:00|1697.76|1697.26|1697.51|1697.01|1698.26|1697.76|1696.76|1696.26|5311
1591796400000|2020-06-10 13:40:00|1697.63|1697.13|1697.01|1696.51|1698.76|1698.26|1696.51|1696.01|1335
1591796700000|2020-06-10 13:45:00|1697.26|1696.76|1697.01|1696.51|1697.26|1696.76|1695.01|1694.51|1365
1591797000000|2020-06-10 13:50:00|1697.13|1696.63|1695.01|1694.51|1697.88|1697.38|1695.01|1694.51|2264
1591797300000|2020-06-10 13:55:00|1694.88|1694.38|1700.01|1699.51|1700.76|1700.26|1694.63|1694.13|7187
1591797600000|2020-06-10 14:00:00|1700.13|1699.63|1699.26|1698.76|1705.01|1704.51|1698.76|1698.26|3948
1591797900000|2020-06-10 14:05:00|1699.38|1698.88|1698.51|1698.01|1700.01|1699.51|1696.63|1696.13|2265
1591798200000|2020-06-10 14:10:00|1698.38|1697.88|1694.88|1694.38|1698.38|1697.88|1694.01|1693.51|1838
1591798500000|2020-06-10 14:15:00|1694.76|1694.26|1693.26|1692.76|1695.51|1695.01|1692.51|1692.01|2111
1591798800000|2020-06-10 14:20:00|1693.13|1692.63|1693.18|1692.68|1694.26|1693.76|1691.93|1691.43|2065
1591799100000|2020-06-10 14:25:00|1693.05|1692.55|1691.55|1691.05|1694.93|1694.43|1690.93|1690.43|1568
1591799400000|2020-06-10 14:30:00|1691.43|1690.93|1692.68|1692.18|1693.55|1693.05|1690.43|1689.93|1612
1591799700000|2020-06-10 14:35:00|1692.8|1692.3|1693.93|1693.43|1693.93|1693.43|1691.68|1691.18|1245
1591800000000|2020-06-10 14:40:00|1694.3|1693.8|1693.18|1692.68|1694.93|1694.43|1692.68|1692.18|822
1591800300000|2020-06-10 14:45:00|1693.3|1692.8|1694.8|1694.3|1695.8|1695.3|1693.18|1692.68|1135
1591800600000|2020-06-10 14:50:00|1694.93|1694.43|1691.43|1690.93|1695.43|1694.93|1691.43|1690.93|1815
1591800900000|2020-06-10 14:55:00|1691.55|1691.05|1691.93|1691.43|1692.43|1691.93|1689.93|1689.43|1289
1591801200000|2020-06-10 15:00:00|1692.05|1691.55|1693.43|1692.93|1693.93|1693.43|1690.68|1690.18|1419
1591801500000|2020-06-10 15:05:00|1693.68|1693.18|1694.8|1694.3|1695.8|1695.3|1693.43|1692.93|2242
1591801800000|2020-06-10 15:10:00|1694.93|1694.43|1695.18|1694.68|1695.43|1694.93|1693.55|1693.05|906
1591802100000|2020-06-10 15:15:00|1695.05|1694.55|1694.43|1693.93|1695.68|1695.18|1693.93|1693.43|1773
1591802400000|2020-06-10 15:20:00|1694.68|1694.18|1694.45|1692.95|1695.68|1695.18|1693.3|1692.8|1629
1591802700000|2020-06-10 15:25:00|1694.43|1692.93|1693.98|1692.48|1695.38|1693.88|1693.71|1692.21|766
1591803000000|2020-06-10 15:30:00|1693.99|1692.49|1694.13|1692.73|1694.88|1693.48|1693.16|1691.66|290
1591803300000|2020-06-10 15:35:00|1693.88|1692.48|1693.63|1692.23|1693.88|1692.48|1690.75|1689.35|320
1591803600000|2020-06-10 15:40:00|1693.5|1692.1|1694|1692.6|1694.13|1692.73|1692.88|1691.48|73
1591803900000|2020-06-10 15:45:00|1694.13|1692.73|1692.63|1691.23|1694.13|1692.73|1692.63|1691.23|12
1591804200000|2020-06-10 15:50:00|1692.88|1691.48|1694.13|1692.73|1694.13|1692.73|1692.88|1691.48|16
1591804500000|2020-06-10 15:55:00|1693.75|1692.35|1693.28|1691.78|1694.13|1692.73|1693|1691.6|4
1591804800000|2020-06-10 16:00:00|1693.3|1691.8|1694.6|1693.1|1695.04|1693.54|1692.77|1691.27|0
1591805100000|2020-06-10 16:05:00|1694.58|1693.08|1693.67|1692.17|1694.6|1693.1|1692.7|1691.2|0
1591805400000|2020-06-10 16:10:00|1693.69|1692.19|1693.79|1692.29|1694.29|1692.79|1693.27|1691.77|0
1591805700000|2020-06-10 16:15:00|1693.78|1692.28|1695.68|1694.18|1695.68|1694.18|1693.35|1691.85|0
1591806000000|2020-06-10 16:20:00|1695.66|1694.16|1696.28|1694.78|1696.3|1694.8|1695.64|1694.14|0
1591806300000|2020-06-10 16:25:00|1696.3|1694.8|1696.62|1695.12|1696.66|1695.16|1695.77|1694.27|0
1591806600000|2020-06-10 16:30:00|1696.6|1695.1|1694.92|1693.42|1696.6|1695.1|1694.92|1693.42|0
1591806900000|2020-06-10 16:35:00|1694.9|1693.4|1694.91|1693.41|1694.95|1693.45|1694.02|1692.52|0
1591807200000|2020-06-10 16:40:00|1694.89|1693.39|1695.32|1693.82|1695.58|1694.08|1694.45|1692.95|0
1591807500000|2020-06-10 16:45:00|1695.34|1693.84|1695.24|1693.74|1695.35|1693.85|1694.86|1693.36|0
1591807800000|2020-06-10 16:50:00|1695.22|1693.72|1695.7|1694.2|1696.14|1694.64|1695.22|1693.72|0
1591808100000|2020-06-10 16:55:00|1695.73|1694.23|1695.75|1694.25|1696.22|1694.72|1695.73|1694.23|0
1591808400000|2020-06-10 17:00:00|1695.76|1694.26|1694.04|1692.54|1695.76|1694.26|1693.53|1692.03|0
1591808700000|2020-06-10 17:05:00|1694.05|1692.55|1696.31|1694.81|1696.31|1694.81|1694.04|1692.54|0
1591809000000|2020-06-10 17:10:00|1696.29|1694.79|1694.96|1693.46|1696.29|1694.79|1694.89|1693.39|0
1591809300000|2020-06-10 17:15:00|1694.97|1693.47|1695.47|1693.97|1696.27|1694.77|1694.97|1693.47|0
1591809600000|2020-06-10 17:20:00|1695.45|1693.95|1695.02|1693.52|1695.49|1693.99|1694.99|1693.49|0
1591809900000|2020-06-10 17:25:00|1695.04|1693.54|1694.09|1692.59|1695.06|1693.56|1694.09|1692.59|0
1591810200000|2020-06-10 17:30:00|1694.14|1692.64|1694.6|1693.1|1695.07|1693.57|1694.12|1692.62|0
1591810500000|2020-06-10 17:35:00|1694.58|1693.08|1693.85|1692.35|1694.58|1693.08|1693.44|1691.94|0
1591810800000|2020-06-10 17:40:00|1693.87|1692.37|1693.44|1691.94|1694.79|1693.29|1693.41|1691.91|0
1591811100000|2020-06-10 17:45:00|1693.46|1691.96|1694.06|1692.56|1694.07|1692.57|1693.46|1691.96|0
1591811400000|2020-06-10 17:50:00|1694.04|1692.54|1693.97|1692.47|1694.07|1692.57|1693.15|1691.65|0
1591811700000|2020-06-10 17:55:00|1693.96|1692.46|1693.03|1691.53|1693.99|1692.49|1693.03|1691.53|0
1591812000000|2020-06-10 18:00:00|1693.04|1691.54|1699.82|1698.32|1701.77|1700.27|1690.44|1688.94|0
1591812300000|2020-06-10 18:05:00|1699.85|1698.35|1697.11|1695.61|1701.37|1699.87|1696.9|1695.4|0
1591812600000|2020-06-10 18:10:00|1697.13|1695.63|1699.92|1698.42|1699.92|1698.42|1697.13|1695.63|0
1591812900000|2020-06-10 18:15:00|1699.94|1698.44|1702.17|1700.67|1703.76|1702.26|1699.85|1698.35|0
1591813200000|2020-06-10 18:20:00|1702.04|1700.54|1699.99|1698.49|1702.28|1700.78|1699.07|1697.57|0
1591813500000|2020-06-10 18:25:00|1699.97|1698.47|1700.9|1699.4|1700.95|1699.45|1699.6|1698.1|0
1591813800000|2020-06-10 18:30:00|1700.92|1699.42|1697.13|1695.63|1700.95|1699.45|1697.11|1695.61|0
1591814100000|2020-06-10 18:35:00|1697.11|1695.61|1694.64|1693.14|1698.1|1696.6|1694.64|1693.14|0
1591814400000|2020-06-10 18:40:00|1694.62|1693.12|1693.99|1692.49|1694.85|1693.35|1689.35|1687.85|0
1591814700000|2020-06-10 18:45:00|1693.97|1692.47|1689.9|1688.4|1694.55|1693.05|1689.9|1688.4|0
1591815000000|2020-06-10 18:50:00|1689.88|1688.38|1686.48|1684.98|1691.32|1689.82|1684.9|1683.4|0
1591815300000|2020-06-10 18:55:00|1686.61|1685.11|1688.31|1686.81|1688.4|1686.9|1685.04|1683.54|0
1591815600000|2020-06-10 19:00:00|1688.3|1686.8|1684.74|1683.24|1688.34|1686.84|1683.75|1682.25|0
1591815900000|2020-06-10 19:05:00|1684.76|1683.26|1689.63|1688.13|1690.56|1689.06|1684.76|1683.26|0
1591816200000|2020-06-10 19:10:00|1689.68|1688.18|1690.23|1688.73|1691.38|1689.88|1688.88|1687.38|0
1591816500000|2020-06-10 19:15:00|1690.21|1688.71|1690.89|1689.39|1691.37|1689.87|1688.71|1687.21|0
1591816800000|2020-06-10 19:20:00|1690.91|1689.41|1689.35|1687.85|1691.11|1689.61|1688.43|1686.93|0
1591817100000|2020-06-10 19:25:00|1689.37|1687.87|1693.23|1691.73|1693.89|1692.39|1687.95|1686.45|0
1591817400000|2020-06-10 19:30:00|1693.29|1691.79|1691.75|1690.25|1693.69|1692.19|1691.28|1689.78|0
1591817700000|2020-06-10 19:35:00|1691.73|1690.23|1692.71|1691.21|1692.73|1691.23|1690.02|1688.52|0
1591818000000|2020-06-10 19:40:00|1692.65|1691.15|1691.79|1690.29|1692.92|1691.42|1691.03|1689.53|0
1591818300000|2020-06-10 19:45:00|1691.53|1690.03|1688.25|1686.75|1691.95|1690.45|1685.91|1684.41|0
1591818600000|2020-06-10 19:50:00|1688.17|1686.67|1688.04|1686.54|1690.49|1688.99|1686.89|1685.39|0
1591818900000|2020-06-10 19:55:00|1687.98|1686.48|1687.32|1685.82|1688.58|1687.08|1687.21|1685.71|0
1591819200000|2020-06-10 20:00:00|1686.68|1685.18|1683.28|1681.78|1688.25|1686.75|1683.06|1681.56|0
1591819500000|2020-06-10 20:05:00|1683.26|1681.76|1684.07|1682.57|1684.2|1682.7|1682.99|1681.49|0
1591819800000|2020-06-10 20:10:00|1684.02|1682.52|1685.76|1684.26|1686.18|1684.68|1683.26|1681.76|0
1591820100000|2020-06-10 20:15:00|1685.74|1684.24|1685.71|1684.21|1685.99|1684.49|1685.67|1684.17|0
1591820400000|2020-06-10 20:20:00|1685.68|1684.18|1685.69|1684.19|1685.69|1684.19|1685.57|1684.07|0
1591820700000|2020-06-10 20:25:00|1685.65|1684.15|1685.22|1683.72|1685.69|1684.19|1685.22|1683.72|0
1591821000000|2020-06-10 20:30:00|1685.07|1683.57|1684.32|1682.82|1685.12|1683.62|1683.67|1682.17|0
1591821300000|2020-06-10 20:35:00|1684.35|1682.85|1684.88|1683.38|1685.3|1683.8|1683.39|1681.89|0
1591821600000|2020-06-10 20:40:00|1684.9|1683.4|1685.11|1683.61|1685.66|1684.16|1684.34|1682.84|0
1591821900000|2020-06-10 20:45:00|1685.09|1683.59|1684.71|1683.21|1685.24|1683.74|1684.58|1683.08|0
1591822200000|2020-06-10 20:50:00|1684.69|1683.19|1684.58|1683.08|1685.09|1683.59|1684.07|1682.57|0
1591822500000|2020-06-10 20:55:00|1684.65|1683.15|1683.77|1682.27|1684.97|1683.47|1683.52|1682.02|0
1591822800000|2020-06-10 21:00:00|1683.81|1682.31|1683.99|1682.49|1683.99|1682.49|1683.74|1682.24|0
1591823100000|2020-06-10 21:05:00|1684.03|1682.53|1684.17|1682.67|1684.21|1682.71|1683.99|1682.49|0
1591823400000|2020-06-10 21:10:00|1684.03|1682.53|1684.24|1682.74|1684.24|1682.74|1683.99|1682.49|0
1591823700000|2020-06-10 21:15:00|1684.17|1682.67|1684.1|1682.6|1684.24|1682.74|1684.1|1682.6|0
1591824000000|2020-06-10 21:20:00|1683.96|1682.46|1684.03|1682.53|1684.14|1682.64|1683.82|1682.32|0
1591824300000|2020-06-10 21:25:00|1683.99|1682.49|1683.88|1682.38|1684.04|1682.54|1683.86|1682.36|0
1591824600000|2020-06-10 21:30:00|1683.84|1682.34|1683.89|1682.39|1684.03|1682.53|1683.84|1682.34|0
1591824900000|2020-06-10 21:35:00|1683.96|1682.46|1683.78|1682.28|1683.96|1682.46|1683.75|1682.25|0
1591825200000|2020-06-10 21:40:00|1683.89|1682.39|1683.69|1682.19|1683.96|1682.46|1683.69|1682.19|0
1591825500000|2020-06-10 21:45:00|1683.65|1682.15|1683.54|1682.04|1683.72|1682.22|1683.51|1682.01|0
1591825800000|2020-06-10 21:50:00|1683.51|1682.01|1683.69|1682.19|1683.69|1682.19|1683.51|1682.01|0
1591826100000|2020-06-10 21:55:00|1683.61|1682.11|1683.54|1682.04|1683.69|1682.19|1683.47|1681.97|0
1591826400000|2020-06-10 22:00:00|1683.52|1682.02|1685.14|1683.64|1685.39|1683.89|1682.75|1681.25|0
1591826700000|2020-06-10 22:05:00|1685.15|1683.65|1685.52|1684.02|1686.33|1684.83|1685.01|1683.51|0
1591827000000|2020-06-10 22:10:00|1685.5|1684|1684.88|1683.38|1685.91|1684.41|1684.75|1683.25|0
1591827300000|2020-06-10 22:15:00|1684.89|1683.39|1684.49|1682.99|1685.78|1684.28|1684.2|1682.7|0
1591827600000|2020-06-10 22:20:00|1684.52|1683.02|1682.61|1681.11|1684.88|1683.38|1682.49|1680.99|0
1591827900000|2020-06-10 22:25:00|1682.59|1681.09|1677.32|1675.82|1682.59|1681.09|1675.56|1674.06|0
1591828200000|2020-06-10 22:30:00|1677.39|1675.89|1678.31|1676.81|1678.61|1677.11|1676.65|1675.15|0
1591828500000|2020-06-10 22:35:00|1678.32|1676.82|1678.1|1676.6|1678.35|1676.85|1676.86|1675.36|0
1591828800000|2020-06-10 22:40:00|1678.13|1676.63|1677.45|1675.95|1678.35|1676.85|1677.03|1675.53|0
1591829100000|2020-06-10 22:45:00|1677.46|1675.96|1679.17|1677.67|1679.3|1677.8|1677.45|1675.95|0
1591829400000|2020-06-10 22:50:00|1679.13|1677.63|1679.16|1677.66|1679.16|1677.66|1678.1|1676.6|0
1591829700000|2020-06-10 22:55:00|1679.14|1677.64|1677.59|1676.09|1679.14|1677.64|1677.58|1676.08|0
1591830000000|2020-06-10 23:00:00|1677.54|1676.04|1679.38|1677.88|1679.76|1678.26|1677.12|1675.62|0
1591830300000|2020-06-10 23:05:00|1679.35|1677.85|1678.57|1677.07|1679.63|1678.13|1678.57|1677.07|0
1591830600000|2020-06-10 23:10:00|1678.55|1677.05|1679.25|1677.75|1679.76|1678.26|1678.18|1676.68|0
1591830900000|2020-06-10 23:15:00|1679.27|1677.77|1676.86|1675.36|1679.38|1677.88|1676.86|1675.36|0
1591831200000|2020-06-10 23:20:00|1676.84|1675.34|1674.88|1673.38|1676.84|1675.34|1673.71|1672.21|0
1591831500000|2020-06-10 23:25:00|1674.87|1673.37|1674.14|1672.64|1675.55|1674.05|1673.1|1671.6|0
1591831800000|2020-06-10 23:30:00|1674.17|1672.67|1673.75|1672.25|1674.4|1672.9|1672.56|1671.06|0
1591832100000|2020-06-10 23:35:00|1673.76|1672.26|1673.86|1672.36|1674.67|1673.17|1673.31|1671.81|0
1591832400000|2020-06-10 23:40:00|1673.84|1672.34|1674.47|1672.97|1674.84|1673.34|1673.6|1672.1|0
1591832700000|2020-06-10 23:45:00|1674.45|1672.95|1675.54|1674.04|1676.05|1674.55|1674.26|1672.76|0
1591833000000|2020-06-10 23:50:00|1675.56|1674.06|1674.86|1673.36|1675.66|1674.16|1674.08|1672.58|0
1591833300000|2020-06-10 23:55:00|1674.88|1673.38|1673.94|1672.44|1674.99|1673.49|1673|1671.5|0
1591833600000|2020-06-11 00:00:00|1673.96|1672.46|1676.3|1674.8|1676.98|1675.48|1673.13|1671.63|0
1591833900000|2020-06-11 00:05:00|1676.27|1674.77|1677.87|1676.37|1678.29|1676.79|1676.04|1674.54|0
1591834200000|2020-06-11 00:10:00|1677.84|1676.34|1678.71|1677.21|1679.51|1678.01|1677.68|1676.18|0
1591834500000|2020-06-11 00:15:00|1678.66|1677.16|1683.61|1682.11|1684.03|1682.53|1677.94|1676.44|0
1591834800000|2020-06-11 00:20:00|1683.6|1682.1|1684.87|1683.37|1684.89|1683.39|1683.16|1681.66|0
1591835100000|2020-06-11 00:25:00|1684.86|1683.36|1684.46|1682.96|1684.89|1683.39|1683.97|1682.47|0
1591835400000|2020-06-11 00:30:00|1684.48|1682.98|1683.15|1681.65|1684.92|1683.42|1683.13|1681.63|0
1591835700000|2020-06-11 00:35:00|1683.13|1681.63|1682.68|1681.18|1683.59|1682.09|1682.31|1680.81|0
1591836000000|2020-06-11 00:40:00|1682.69|1681.19|1683.61|1682.11|1683.62|1682.12|1682.26|1680.76|0
1591836300000|2020-06-11 00:45:00|1683.73|1682.23|1683.56|1682.06|1684.02|1682.52|1682.25|1680.75|0
1591836600000|2020-06-11 00:50:00|1683.55|1682.05|1682.65|1681.15|1683.57|1682.07|1682.24|1680.74|0
1591836900000|2020-06-11 00:55:00|1682.63|1681.13|1682.72|1681.22|1683.16|1681.66|1681.76|1680.26|0
1591837200000|2020-06-11 01:00:00|1682.75|1681.25|1684.98|1683.48|1685.04|1683.54|1682.73|1681.23|0
1591837500000|2020-06-11 01:05:00|1684.97|1683.47|1685.91|1684.41|1686.82|1685.32|1684.97|1683.47|0
1591837800000|2020-06-11 01:10:00|1686.04|1684.54|1685.7|1684.2|1686.77|1685.27|1685.7|1684.2|0
1591838100000|2020-06-11 01:15:00|1685.5|1684|1684.15|1682.65|1686.34|1684.84|1684.12|1682.62|0
1591838400000|2020-06-11 01:20:00|1684.2|1682.7|1683.76|1682.26|1684.64|1683.14|1683.72|1682.22|0
1591838700000|2020-06-11 01:25:00|1683.74|1682.24|1684.58|1683.08|1685.04|1683.54|1683.33|1681.83|0
1591839000000|2020-06-11 01:30:00|1684.57|1683.07|1684.15|1682.65|1684.63|1683.13|1683.31|1681.81|0
1591839300000|2020-06-11 01:35:00|1684.17|1682.67|1685.38|1683.88|1686.52|1685.02|1684.13|1682.63|0
1591839600000|2020-06-11 01:40:00|1685.37|1683.87|1687.1|1685.6|1687.11|1685.61|1685.35|1683.85|0
1591839900000|2020-06-11 01:45:00|1687.11|1685.61|1685.76|1684.26|1687.13|1685.63|1685.76|1684.26|0
1591840200000|2020-06-11 01:50:00|1685.75|1684.25|1683.56|1682.06|1685.75|1684.25|1682.67|1681.17|0
1591840500000|2020-06-11 01:55:00|1683.57|1682.07|1683.59|1682.09|1684.05|1682.55|1682.72|1681.22|0
1591840800000|2020-06-11 02:00:00|1683.57|1682.07|1682.52|1681.02|1683.59|1682.09|1682.29|1680.79|0
1591841100000|2020-06-11 02:05:00|1682.46|1680.96|1681.11|1679.61|1682.73|1681.23|1681.11|1679.61|0
1591841400000|2020-06-11 02:10:00|1681.17|1679.67|1682.83|1681.33|1682.83|1681.33|1681.17|1679.67|0
1591841700000|2020-06-11 02:15:00|1682.82|1681.32|1683.04|1681.54|1683.67|1682.17|1682.8|1681.3|0
1591842000000|2020-06-11 02:20:00|1683.05|1681.55|1683.28|1681.78|1683.69|1682.19|1682.83|1681.33|0
1591842300000|2020-06-11 02:25:00|1683.26|1681.76|1683.32|1681.82|1683.72|1682.22|1683.26|1681.76|0
1591842600000|2020-06-11 02:30:00|1683.33|1681.83|1681.91|1680.41|1683.34|1681.84|1681.48|1679.98|0
1591842900000|2020-06-11 02:35:00|1681.93|1680.43|1681.91|1680.41|1681.94|1680.44|1681.47|1679.97|0
1591843200000|2020-06-11 02:40:00|1681.92|1680.42|1682.19|1680.69|1682.42|1680.92|1681.91|1680.41|0
1591843500000|2020-06-11 02:45:00|1682.27|1680.77|1681.97|1680.47|1682.9|1681.4|1681.57|1680.07|0
1591843800000|2020-06-11 02:50:00|1681.98|1680.48|1680.52|1679.02|1682.02|1680.52|1680.45|1678.95|0
1591844100000|2020-06-11 02:55:00|1680.53|1679.03|1680.52|1679.02|1680.92|1679.42|1680.47|1678.97|0
1591844400000|2020-06-11 03:00:00|1680.53|1679.03|1680.52|1679.02|1680.95|1679.45|1680.5|1679|0
1591844700000|2020-06-11 03:05:00|1680.5|1679|1679.97|1678.47|1680.5|1679|1679.05|1677.55|0
1591845000000|2020-06-11 03:10:00|1679.96|1678.46|1680.39|1678.89|1680.4|1678.9|1679.55|1678.05|0
1591845300000|2020-06-11 03:15:00|1680.38|1678.88|1680.42|1678.92|1680.85|1679.35|1679.95|1678.45|0
1591845600000|2020-06-11 03:20:00|1680.43|1678.93|1680.8|1679.3|1680.86|1679.36|1679.96|1678.46|0
1591845900000|2020-06-11 03:25:00|1680.81|1679.31|1679.04|1677.54|1680.81|1679.31|1679|1677.5|0
1591846200000|2020-06-11 03:30:00|1679.16|1677.66|1679.07|1677.57|1679.55|1678.05|1679.02|1677.52|0
1591846500000|2020-06-11 03:35:00|1679.05|1677.55|1676.34|1674.84|1679.36|1677.86|1676.31|1674.81|0
1591846800000|2020-06-11 03:40:00|1676.38|1674.88|1675.04|1673.54|1676.58|1675.08|1674.99|1673.49|0
1591847100000|2020-06-11 03:45:00|1675.03|1673.53|1671.21|1669.71|1675.04|1673.54|1670.77|1669.27|0
1591847400000|2020-06-11 03:50:00|1671.08|1669.58|1672.57|1671.07|1672.57|1671.07|1669.88|1668.38|0
1591847700000|2020-06-11 03:55:00|1672.55|1671.05|1671.38|1669.88|1672.56|1671.06|1670.95|1669.45|0
1591848000000|2020-06-11 04:00:00|1671.34|1669.84|1672.39|1670.89|1672.99|1671.49|1671.34|1669.84|0
1591848300000|2020-06-11 04:05:00|1672.12|1670.62|1666.55|1665.05|1672.15|1670.65|1666.09|1664.59|0
1591848600000|2020-06-11 04:10:00|1666.57|1665.07|1664.89|1663.39|1667.02|1665.52|1664.82|1663.32|0
1591848900000|2020-06-11 04:15:00|1664.88|1663.38|1667.49|1665.99|1667.94|1666.44|1664.82|1663.32|0
1591849200000|2020-06-11 04:20:00|1667.48|1665.98|1668.33|1666.83|1668.39|1666.89|1667.03|1665.53|0
1591849500000|2020-06-11 04:25:00|1668.31|1666.81|1669.58|1668.08|1669.61|1668.11|1667.92|1666.42|0
1591849800000|2020-06-11 04:30:00|1669.6|1668.1|1671.19|1669.69|1671.23|1669.73|1669.6|1668.1|0
1591850100000|2020-06-11 04:35:00|1671.21|1669.71|1673.77|1672.27|1673.79|1672.29|1670.32|1668.82|0
1591850400000|2020-06-11 04:40:00|1673.79|1672.29|1674.28|1672.78|1675.16|1673.66|1673.36|1671.86|0
1591850700000|2020-06-11 04:45:00|1674.26|1672.76|1672.93|1671.43|1674.75|1673.25|1672.93|1671.43|0
1591851000000|2020-06-11 04:50:00|1672.94|1671.44|1671.13|1669.63|1672.96|1671.46|1671.08|1669.58|0
1591851300000|2020-06-11 04:55:00|1671.12|1669.62|1671.3|1669.8|1672.66|1671.16|1670.77|1669.27|0
1591851600000|2020-06-11 05:00:00|1671.31|1669.81|1669.12|1667.62|1672.23|1670.73|1669.1|1667.6|0
1591851900000|2020-06-11 05:05:00|1669.09|1667.59|1668.59|1667.09|1669.13|1667.63|1668.07|1666.57|0
1591852200000|2020-06-11 05:10:00|1668.61|1667.11|1666.76|1665.26|1668.61|1667.11|1666.21|1664.71|0
1591852500000|2020-06-11 05:15:00|1666.77|1665.27|1664.79|1663.29|1667.59|1666.09|1664.79|1663.29|0
1591852800000|2020-06-11 05:20:00|1664.81|1663.31|1665.88|1664.38|1666.34|1664.84|1664.51|1663.01|0
1591853100000|2020-06-11 05:25:00|1665.86|1664.36|1667.12|1665.62|1668.06|1666.56|1665.84|1664.34|0
1591853400000|2020-06-11 05:30:00|1667.14|1665.64|1663.64|1662.14|1667.17|1665.67|1663.64|1662.14|0
1591853700000|2020-06-11 05:35:00|1663.65|1662.15|1663.37|1661.87|1664.48|1662.98|1662.02|1660.52|0
1591854000000|2020-06-11 05:40:00|1663.24|1661.74|1660.67|1659.17|1663.24|1661.74|1660.66|1659.16|0
1591854300000|2020-06-11 05:45:00|1660.8|1659.3|1662.29|1660.79|1662.3|1660.8|1660.8|1659.3|0
1591854600000|2020-06-11 05:50:00|1662.28|1660.78|1663.55|1662.05|1663.58|1662.08|1661.87|1660.37|0
1591854900000|2020-06-11 05:55:00|1663.56|1662.06|1664.09|1662.59|1664.47|1662.97|1663.08|1661.58|0
1591855200000|2020-06-11 06:00:00|1664.03|1662.53|1663.93|1662.43|1666.45|1664.95|1662.54|1661.04|0
1591855500000|2020-06-11 06:05:00|1663.9|1662.4|1666.45|1664.95|1667|1665.5|1663.9|1662.4|0
1591855800000|2020-06-11 06:10:00|1666.46|1664.96|1666.5|1665|1666.86|1665.36|1663.9|1662.4|0
1591856100000|2020-06-11 06:15:00|1666.47|1664.97|1665.04|1663.54|1666.47|1664.97|1664.17|1662.67|0
1591856400000|2020-06-11 06:20:00|1665.06|1663.56|1665.25|1663.75|1666.18|1664.68|1664.75|1663.25|0
1591856700000|2020-06-11 06:25:00|1665.27|1663.77|1662.46|1660.96|1665.62|1664.12|1662.43|1660.93|0
1591857000000|2020-06-11 06:30:00|1662.44|1660.94|1665.25|1663.85|1666.38|1664.98|1661.85|1660.35|99
1591857300000|2020-06-11 06:35:00|1665.13|1663.73|1665.63|1664.23|1666.13|1664.73|1665|1663.6|48
1591857600000|2020-06-11 06:40:00|1665.5|1664.1|1665.38|1663.98|1666.13|1664.73|1665.38|1663.98|14
1591857900000|2020-06-11 06:45:00|1665.25|1663.85|1664.75|1663.35|1665.63|1664.23|1664.5|1663.1|56
1591858200000|2020-06-11 06:50:00|1664.63|1663.23|1663.5|1662.1|1664.63|1663.23|1663.5|1662.1|47
1591858500000|2020-06-11 06:55:00|1663.65|1662.15|1662.31|1660.81|1663.69|1662.19|1661.47|1659.97|0
1591858800000|2020-06-11 07:00:00|1662.33|1660.83|1656.05|1655.55|1662.39|1660.89|1653.68|1653.18|3795
1591859100000|2020-06-11 07:05:00|1655.93|1655.43|1653.93|1653.43|1657.68|1657.18|1652.8|1652.3|2825
1591859400000|2020-06-11 07:10:00|1653.8|1653.3|1648.68|1648.18|1653.8|1653.3|1648.43|1647.93|3446
1591859700000|2020-06-11 07:15:00|1648.55|1648.05|1647.8|1647.3|1649.68|1649.18|1646.3|1645.8|2885
1591860000000|2020-06-11 07:20:00|1647.93|1647.43|1647.68|1647.18|1649.43|1648.93|1646.05|1645.55|2833
1591860300000|2020-06-11 07:25:00|1647.55|1647.05|1651.18|1650.68|1651.18|1650.68|1647.43|1646.93|2209
1591860600000|2020-06-11 07:30:00|1651.05|1650.55|1652.43|1651.93|1652.93|1652.43|1648.55|1648.05|2081
1591860900000|2020-06-11 07:35:00|1652.3|1651.8|1652.68|1652.18|1653.3|1652.8|1651.68|1651.18|2507
1591861200000|2020-06-11 07:40:00|1652.31|1651.81|1651.43|1650.93|1652.68|1652.18|1650.18|1649.68|2043
1591861500000|2020-06-11 07:45:00|1651.31|1650.81|1646.93|1646.43|1652.31|1651.81|1646.31|1645.81|1464
1591861800000|2020-06-11 07:50:00|1647.06|1646.56|1649.06|1648.56|1649.31|1648.81|1646.31|1645.81|1504
1591862100000|2020-06-11 07:55:00|1648.93|1648.43|1646.43|1645.93|1649.56|1649.06|1646.06|1645.56|934
1591862400000|2020-06-11 08:00:00|1646.56|1646.06|1646.56|1646.06|1646.81|1646.31|1643.81|1643.31|1976
1591862700000|2020-06-11 08:05:00|1646.68|1646.18|1649.31|1648.81|1650.56|1650.06|1646.06|1645.56|934
1591863000000|2020-06-11 08:10:00|1649.18|1648.68|1647.93|1647.43|1649.81|1649.31|1647.93|1647.43|603
1591863300000|2020-06-11 08:15:00|1648.06|1647.56|1646.43|1645.93|1648.68|1648.18|1646.06|1645.56|747
1591863600000|2020-06-11 08:20:00|1646.31|1645.81|1645.81|1645.31|1646.93|1646.43|1645.56|1645.06|683
1591863900000|2020-06-11 08:25:00|1645.93|1645.43|1646.06|1645.56|1646.81|1646.31|1645.31|1644.81|470
1591864200000|2020-06-11 08:30:00|1645.93|1645.43|1646.81|1646.31|1646.81|1646.31|1644.81|1644.31|1473
1591864500000|2020-06-11 08:35:00|1647.06|1646.56|1645.06|1644.56|1648.31|1647.81|1644.56|1644.06|873
1591864800000|2020-06-11 08:40:00|1644.93|1644.43|1642.93|1642.43|1645.06|1644.56|1642.06|1641.56|1052
1591865100000|2020-06-11 08:45:00|1642.81|1642.31|1641.06|1640.56|1643.06|1642.56|1640.93|1640.43|844
1591865400000|2020-06-11 08:50:00|1640.93|1640.43|1641.06|1640.56|1641.81|1641.31|1639.18|1638.68|1912
1591865700000|2020-06-11 08:55:00|1640.93|1640.43|1642.31|1641.81|1642.81|1642.31|1640.68|1640.18|1196
1591866000000|2020-06-11 09:00:00|1642.18|1641.68|1642.56|1642.06|1642.81|1642.31|1640.56|1640.06|2008
1591866300000|2020-06-11 09:05:00|1642.43|1641.93|1642.81|1642.31|1643.93|1643.43|1641.56|1641.06|1295
1591866600000|2020-06-11 09:10:00|1642.93|1642.43|1643.06|1642.56|1644.93|1644.43|1642.43|1641.93|1330
1591866900000|2020-06-11 09:15:00|1643.31|1642.81|1644.93|1644.43|1646.06|1645.56|1642.81|1642.31|982
1591867200000|2020-06-11 09:20:00|1645.18|1644.68|1642.56|1642.06|1645.18|1644.68|1642.56|1642.06|936
1591867500000|2020-06-11 09:25:00|1642.43|1641.93|1642.31|1641.81|1643.31|1642.81|1642.06|1641.56|617
1591867800000|2020-06-11 09:30:00|1642.06|1641.56|1643.81|1643.31|1644.31|1643.81|1642.06|1641.56|930
1591868100000|2020-06-11 09:35:00|1643.93|1643.43|1644.31|1643.81|1644.81|1644.31|1643.43|1642.93|790
1591868400000|2020-06-11 09:40:00|1644.43|1643.93|1643.06|1642.56|1644.56|1644.06|1643.06|1642.56|463
1591868700000|2020-06-11 09:45:00|1642.93|1642.43|1644.06|1643.56|1644.06|1643.56|1641.18|1640.68|1304
1591869000000|2020-06-11 09:50:00|1644.18|1643.68|1646.06|1645.56|1646.56|1646.06|1644.18|1643.68|2216
1591869300000|2020-06-11 09:55:00|1646.18|1645.68|1648.56|1648.06|1648.56|1648.06|1646.18|1645.68|1181
1591869600000|2020-06-11 10:00:00|1648.31|1647.81|1648.56|1648.06|1649.56|1649.06|1647.81|1647.31|987
1591869900000|2020-06-11 10:05:00|1648.68|1648.18|1647.93|1647.43|1649.93|1649.43|1647.31|1646.81|821
1591870200000|2020-06-11 10:10:00|1647.81|1647.31|1646.81|1646.31|1648.31|1647.81|1646.06|1645.56|579
1591870500000|2020-06-11 10:15:00|1646.93|1646.43|1645.06|1644.56|1647.06|1646.56|1642.31|1641.81|1543
1591870800000|2020-06-11 10:20:00|1644.93|1644.43|1648.31|1647.81|1648.56|1648.06|1644.93|1644.43|1199
1591871100000|2020-06-11 10:25:00|1648.56|1648.06|1647.31|1646.81|1649.06|1648.56|1645.81|1645.31|893
1591871400000|2020-06-11 10:30:00|1647.18|1646.68|1645.81|1645.31|1648.68|1648.18|1645.56|1645.06|937
1591871700000|2020-06-11 10:35:00|1646.06|1645.56|1644.43|1643.93|1646.06|1645.56|1643.81|1643.31|610
1591872000000|2020-06-11 10:40:00|1644.56|1644.06|1645.43|1644.93|1645.81|1645.31|1643.56|1643.06|1172
1591872300000|2020-06-11 10:45:00|1645.31|1644.81|1645.18|1644.68|1645.31|1644.81|1642.81|1642.31|1355
1591872600000|2020-06-11 10:50:00|1645.31|1644.81|1647.31|1646.81|1647.31|1646.81|1645.06|1644.56|1090
1591872900000|2020-06-11 10:55:00|1647.43|1646.93|1644.06|1643.56|1648.06|1647.56|1643.06|1642.56|1471
1591873200000|2020-06-11 11:00:00|1644.18|1643.68|1644.81|1644.31|1646.68|1646.18|1644.06|1643.56|1540
1591873500000|2020-06-11 11:05:00|1644.93|1644.43|1643.56|1643.06|1646.56|1646.06|1643.56|1643.06|1519
1591873800000|2020-06-11 11:10:00|1643.68|1643.18|1641.31|1640.81|1644.06|1643.56|1641.06|1640.56|1080
1591874100000|2020-06-11 11:15:00|1640.81|1640.31|1637.31|1636.81|1640.93|1640.43|1637.31|1636.81|2229
1591874400000|2020-06-11 11:20:00|1637.06|1636.56|1639.56|1639.06|1640.31|1639.81|1636.68|1636.18|1269
1591874700000|2020-06-11 11:25:00|1639.43|1638.93|1640.06|1639.56|1640.93|1640.43|1639.18|1638.68|290
1591875000000|2020-06-11 11:30:00|1639.93|1639.43|1639.68|1639.18|1640.56|1640.06|1638.81|1638.31|517
1591875300000|2020-06-11 11:35:00|1639.81|1639.31|1639.06|1638.56|1640.81|1640.31|1638.56|1638.06|239
1591875600000|2020-06-11 11:40:00|1639.22|1638.72|1638.72|1638.22|1640.22|1639.72|1638.59|1638.09|193
1591875900000|2020-06-11 11:45:00|1638.84|1638.34|1637.09|1636.59|1639.22|1638.72|1636.97|1636.47|344
1591876200000|2020-06-11 11:50:00|1637.22|1636.72|1635.47|1634.97|1637.22|1636.72|1634.72|1634.22|967
1591876500000|2020-06-11 11:55:00|1635.34|1634.84|1636.47|1635.97|1637.22|1636.72|1634.97|1634.47|775
1591876800000|2020-06-11 12:00:00|1636.22|1635.72|1635.22|1634.72|1637.22|1636.72|1634.09|1633.59|1096
1591877100000|2020-06-11 12:05:00|1635.09|1634.59|1635.34|1634.84|1636.72|1636.22|1634.97|1634.47|680
1591877400000|2020-06-11 12:10:00|1635.47|1634.97|1635.97|1635.47|1635.97|1635.47|1634.47|1633.97|1019
1591877700000|2020-06-11 12:15:00|1635.84|1635.34|1633.72|1633.22|1635.97|1635.47|1633.47|1632.97|501
1591878000000|2020-06-11 12:20:00|1633.97|1633.47|1632.09|1631.59|1634.47|1633.97|1631.22|1630.72|762
1591878300000|2020-06-11 12:25:00|1632.22|1631.72|1632.72|1632.22|1633.59|1633.09|1631.84|1631.34|675
1591878600000|2020-06-11 12:30:00|1632.84|1632.34|1629.47|1628.97|1632.97|1632.47|1628.47|1627.97|1413
1591878900000|2020-06-11 12:35:00|1629.59|1629.09|1630.22|1629.72|1630.72|1630.22|1628.72|1628.22|1632
1591879200000|2020-06-11 12:40:00|1630.47|1629.97|1630.97|1630.47|1631.72|1631.22|1630.22|1629.72|794
1591879500000|2020-06-11 12:45:00|1631.09|1630.59|1630.22|1629.72|1631.47|1630.97|1629.97|1629.47|743
1591879800000|2020-06-11 12:50:00|1629.72|1629.22|1630.97|1630.47|1631.47|1630.97|1629.72|1629.22|849
1591880100000|2020-06-11 12:55:00|1631.22|1630.72|1630.22|1629.72|1631.22|1630.72|1629.72|1629.22|1001
1591880400000|2020-06-11 13:00:00|1630.09|1629.59|1626.47|1625.97|1630.09|1629.59|1625.34|1624.84|1733
1591880700000|2020-06-11 13:05:00|1626.34|1625.84|1627.47|1626.97|1627.72|1627.22|1625.72|1625.22|791
1591881000000|2020-06-11 13:10:00|1627.34|1626.84|1627.47|1626.97|1627.97|1627.47|1626.09|1625.59|1515
1591881300000|2020-06-11 13:15:00|1627.34|1626.84|1629.97|1629.47|1630.22|1629.72|1626.97|1626.47|1043
1591881600000|2020-06-11 13:20:00|1629.84|1629.34|1630.97|1630.47|1631.47|1630.97|1629.72|1629.22|903
1591881900000|2020-06-11 13:25:00|1630.84|1630.34|1629.59|1629.09|1631.47|1630.97|1629.59|1629.09|907
1591882200000|2020-06-11 13:30:00|1629.09|1628.59|1630.09|1629.59|1630.97|1630.47|1626.72|1626.22|2225
1591882500000|2020-06-11 13:35:00|1630.22|1629.72|1624.34|1623.84|1630.84|1630.34|1624.22|1623.72|2042
1591882800000|2020-06-11 13:40:00|1624.22|1623.72|1629.22|1628.72|1629.22|1628.72|1623.59|1623.09|1641
1591883100000|2020-06-11 13:45:00|1628.72|1628.22|1629.47|1628.97|1633.47|1632.97|1628.72|1628.22|2293
1591883400000|2020-06-11 13:50:00|1629.22|1628.72|1629.22|1628.72|1630.97|1630.47|1628.09|1627.59|1910
1591883700000|2020-06-11 13:55:00|1629.09|1628.59|1626.22|1625.72|1630.22|1629.72|1626.22|1625.72|3687
1591884000000|2020-06-11 14:00:00|1626.09|1625.59|1626.22|1625.72|1629.22|1628.72|1624.72|1624.22|2347
1591884300000|2020-06-11 14:05:00|1626.34|1625.84|1626.72|1626.22|1628.84|1628.34|1625.72|1625.22|3655
1591884600000|2020-06-11 14:10:00|1626.24|1625.74|1625.49|1624.99|1626.99|1626.49|1625.49|1624.99|1850
1591884900000|2020-06-11 14:15:00|1625.24|1624.74|1625.61|1625.11|1626.74|1626.24|1624.99|1624.49|1579
1591885200000|2020-06-11 14:20:00|1625.74|1625.24|1624.49|1623.99|1626.74|1626.24|1624.24|1623.74|1568
1591885500000|2020-06-11 14:25:00|1624.36|1623.86|1620.74|1620.24|1624.49|1623.99|1620.49|1619.99|2917
1591885800000|2020-06-11 14:30:00|1620.61|1620.11|1622.74|1622.24|1624.49|1623.99|1620.36|1619.86|2201
1591886100000|2020-06-11 14:35:00|1622.61|1622.11|1621.99|1621.49|1623.24|1622.74|1621.24|1620.74|2140
1591886400000|2020-06-11 14:40:00|1621.86|1621.36|1619.86|1619.36|1622.74|1622.24|1619.74|1619.24|1768
1591886700000|2020-06-11 14:45:00|1619.74|1619.24|1617.99|1617.49|1621.49|1620.99|1617.74|1617.24|2785
1591887000000|2020-06-11 14:50:00|1617.74|1617.24|1617.99|1617.49|1618.99|1618.49|1616.74|1616.24|2718
1591887300000|2020-06-11 14:55:00|1618.74|1618.24|1615.11|1614.61|1618.74|1618.24|1614.86|1614.36|2738
1591887600000|2020-06-11 15:00:00|1614.99|1614.49|1615.24|1614.74|1615.24|1614.74|1612.74|1612.24|3550
1591887900000|2020-06-11 15:05:00|1615.11|1614.61|1613.74|1613.24|1616.11|1615.61|1613.11|1612.61|3941
1591888200000|2020-06-11 15:10:00|1613.61|1613.11|1613.24|1612.74|1615.74|1615.24|1612.61|1612.11|3170
1591888500000|2020-06-11 15:15:00|1613.11|1612.61|1616.99|1616.49|1617.24|1616.74|1613.11|1612.61|3710
1591888800000|2020-06-11 15:20:00|1616.86|1616.36|1613.52|1612.02|1617.49|1616.99|1611.99|1611.49|5768
1591889100000|2020-06-11 15:25:00|1613.53|1612.03|1609.56|1608.06|1613.53|1612.03|1607.91|1606.41|3059
1591889400000|2020-06-11 15:30:00|1608.81|1607.31|1605.19|1603.79|1610.69|1609.29|1605.06|1603.66|1211
1591889700000|2020-06-11 15:35:00|1605.31|1603.91|1604.69|1603.29|1605.94|1604.54|1603.69|1602.29|272
1591890000000|2020-06-11 15:40:00|1604.44|1603.04|1603.44|1602.04|1604.81|1603.41|1602.69|1601.29|141
1591890300000|2020-06-11 15:45:00|1601.94|1600.54|1601.44|1600.04|1603.31|1601.91|1601.44|1600.04|143
1591890600000|2020-06-11 15:50:00|1601.31|1599.91|1604.19|1602.79|1604.56|1603.16|1601.06|1599.66|94
1591890900000|2020-06-11 15:55:00|1604.06|1602.66|1605.09|1603.59|1605.19|1603.79|1603.81|1602.41|103
1591891200000|2020-06-11 16:00:00|1605.06|1603.56|1604.03|1602.53|1605.48|1603.98|1601.87|1600.37|0
1591891500000|2020-06-11 16:05:00|1604.05|1602.55|1600.88|1599.38|1604.54|1603.04|1600.42|1598.92|0
1591891800000|2020-06-11 16:10:00|1600.91|1599.41|1598.62|1597.12|1601.42|1599.92|1598.36|1596.86|0
1591892100000|2020-06-11 16:15:00|1598.6|1597.1|1596.86|1595.36|1599.03|1597.53|1595.93|1594.43|0
1591892400000|2020-06-11 16:20:00|1596.73|1595.23|1595.3|1593.8|1598.75|1597.25|1595.25|1593.75|0
1591892700000|2020-06-11 16:25:00|1595.28|1593.78|1595.42|1593.92|1595.5|1594|1592.8|1591.3|0
1591893000000|2020-06-11 16:30:00|1595.39|1593.89|1599.18|1597.68|1600.6|1599.1|1594.99|1593.49|0
1591893300000|2020-06-11 16:35:00|1599.17|1597.67|1597.86|1596.36|1600.53|1599.03|1597.84|1596.34|0
1591893600000|2020-06-11 16:40:00|1597.84|1596.34|1594.87|1593.37|1598.4|1596.9|1594.2|1592.7|0
1591893900000|2020-06-11 16:45:00|1594.8|1593.3|1593.23|1591.73|1597.48|1595.98|1592.79|1591.29|0
1591894200000|2020-06-11 16:50:00|1593.27|1591.77|1590.62|1589.12|1594.12|1592.62|1590.59|1589.09|0
1591894500000|2020-06-11 16:55:00|1590.61|1589.11|1591.42|1589.92|1593.31|1591.81|1589.57|1588.07|0
1591894800000|2020-06-11 17:00:00|1591.44|1589.94|1596.48|1594.98|1596.9|1595.4|1590.87|1589.37|0
1591895100000|2020-06-11 17:05:00|1596.46|1594.96|1595.52|1594.02|1596.46|1594.96|1593.35|1591.85|0
1591895400000|2020-06-11 17:10:00|1595.48|1593.98|1599.81|1598.31|1599.82|1598.32|1594.32|1592.82|0
1591895700000|2020-06-11 17:15:00|1599.82|1598.32|1599.36|1597.86|1600.83|1599.33|1598.86|1597.36|0
1591896000000|2020-06-11 17:20:00|1599.38|1597.88|1600.64|1599.14|1601.06|1599.56|1599.38|1597.88|0
1591896300000|2020-06-11 17:25:00|1600.62|1599.12|1598.51|1597.01|1601.05|1599.55|1597.63|1596.13|0
1591896600000|2020-06-11 17:30:00|1598.52|1597.02|1600.72|1599.22|1601.22|1599.72|1597.97|1596.47|0
1591896900000|2020-06-11 17:35:00|1600.73|1599.23|1597.85|1596.35|1600.73|1599.23|1597.82|1596.32|0
1591897200000|2020-06-11 17:40:00|1597.89|1596.39|1595.82|1594.32|1598.3|1596.8|1595.41|1593.91|0
1591897500000|2020-06-11 17:45:00|1595.76|1594.26|1596.72|1595.22|1597.81|1596.31|1595.37|1593.87|0
1591897800000|2020-06-11 17:50:00|1596.65|1595.15|1599.14|1597.64|1599.16|1597.66|1595.83|1594.33|0
1591898100000|2020-06-11 17:55:00|1599.11|1597.61|1599.51|1598.01|1601.36|1599.86|1597.97|1596.47|0
1591898400000|2020-06-11 18:00:00|1599.48|1597.98|1595.68|1594.18|1599.94|1598.44|1595.23|1593.73|0
1591898700000|2020-06-11 18:05:00|1595.66|1594.16|1596.62|1595.12|1598.56|1597.06|1595.66|1594.16|0
1591899000000|2020-06-11 18:10:00|1596.56|1595.06|1595.13|1593.63|1597.59|1596.09|1593.78|1592.28|0
1591899300000|2020-06-11 18:15:00|1595.14|1593.64|1594.7|1593.2|1596.36|1594.86|1594.67|1593.17|0
1591899600000|2020-06-11 18:20:00|1594.69|1593.19|1596.7|1595.2|1597.48|1595.98|1594.2|1592.7|0
1591899900000|2020-06-11 18:25:00|1596.68|1595.18|1596.44|1594.94|1597.79|1596.29|1595.55|1594.05|0
1591900200000|2020-06-11 18:30:00|1596.45|1594.95|1593.53|1592.03|1596.91|1595.41|1592.62|1591.12|0
1591900500000|2020-06-11 18:35:00|1593.55|1592.05|1591.13|1589.63|1593.99|1592.49|1590.65|1589.15|0
1591900800000|2020-06-11 18:40:00|1591.11|1589.61|1590.17|1588.67|1592.09|1590.59|1588.21|1586.71|0
1591901100000|2020-06-11 18:45:00|1590.13|1588.63|1588.88|1587.38|1592.11|1590.61|1588.88|1587.38|0
1591901400000|2020-06-11 18:50:00|1588.9|1587.4|1586.47|1584.97|1589.86|1588.36|1585.89|1584.39|0
1591901700000|2020-06-11 18:55:00|1586.43|1584.93|1587.06|1585.56|1588.32|1586.82|1585.4|1583.9|0
1591902000000|2020-06-11 19:00:00|1587.04|1585.54|1588.68|1587.18|1589.39|1587.89|1585.5|1584|0
1591902300000|2020-06-11 19:05:00|1588.7|1587.2|1588.12|1586.62|1590.15|1588.65|1587.04|1585.54|0
1591902600000|2020-06-11 19:10:00|1588.14|1586.64|1587|1585.5|1590.06|1588.56|1586.35|1584.85|0
1591902900000|2020-06-11 19:15:00|1587.01|1585.51|1586.12|1584.62|1588.57|1587.07|1584.12|1582.62|0
1591903200000|2020-06-11 19:20:00|1586.11|1584.61|1583.65|1582.15|1586.14|1584.64|1583.6|1582.1|0
1591903500000|2020-06-11 19:25:00|1583.66|1582.16|1584.46|1582.96|1585.52|1584.02|1582.56|1581.06|0
1591903800000|2020-06-11 19:30:00|1584.4|1582.9|1584.63|1583.13|1585.91|1584.41|1582.46|1580.96|0
1591904100000|2020-06-11 19:35:00|1584.6|1583.1|1585.09|1583.59|1585.68|1584.18|1583.02|1581.52|0
1591904400000|2020-06-11 19:40:00|1585.06|1583.56|1590.45|1588.95|1590.85|1589.35|1584.33|1582.83|0
1591904700000|2020-06-11 19:45:00|1590.41|1588.91|1588.04|1586.54|1590.43|1588.93|1587.63|1586.13|0
1591905000000|2020-06-11 19:50:00|1587.91|1586.41|1587.83|1586.33|1588.65|1587.15|1586.39|1584.89|0
1591905300000|2020-06-11 19:55:00|1587.86|1586.36|1587.76|1586.26|1590.14|1588.64|1585.27|1583.77|0
1591905600000|2020-06-11 20:00:00|1587.87|1586.37|1586.54|1585.04|1593.42|1591.92|1586.26|1584.76|0
1591905900000|2020-06-11 20:05:00|1586.56|1585.06|1585.72|1584.22|1587.42|1585.92|1582.78|1581.28|0
1591906200000|2020-06-11 20:10:00|1585.74|1584.24|1587.2|1585.7|1587.94|1586.44|1585.53|1584.03|0
1591906500000|2020-06-11 20:15:00|1587.24|1585.74|1586.53|1585.03|1587.24|1585.74|1586.31|1584.81|0
1591906800000|2020-06-11 20:20:00|1586.56|1585.06|1586.55|1585.05|1586.73|1585.23|1586.16|1584.66|0
1591907100000|2020-06-11 20:25:00|1586.48|1584.98|1586.55|1585.05|1586.59|1585.09|1586.41|1584.91|0
1591907400000|2020-06-11 20:30:00|1586.31|1584.81|1584.72|1583.22|1586.45|1584.95|1583.55|1582.05|0
1591907700000|2020-06-11 20:35:00|1584.74|1583.24|1588.22|1586.72|1589.39|1587.89|1584.71|1583.21|0
1591908000000|2020-06-11 20:40:00|1588.24|1586.74|1587.76|1586.26|1588.52|1587.02|1587.5|1586|0
1591908300000|2020-06-11 20:45:00|1587.81|1586.31|1591.54|1590.04|1592.3|1590.8|1587.76|1586.26|0
1591908600000|2020-06-11 20:50:00|1591.57|1590.07|1594.3|1592.8|1594.88|1593.38|1591.57|1590.07|0
1591908900000|2020-06-11 20:55:00|1594.33|1592.83|1592.83|1591.33|1594.59|1593.09|1592.47|1590.97|0
1591909200000|2020-06-11 21:00:00|1592.81|1591.31|1592.35|1590.85|1593.27|1591.77|1592.32|1590.82|0
1591909500000|2020-06-11 21:05:00|1592.78|1591.28|1592.47|1590.97|1592.92|1591.42|1592.4|1590.9|0
1591909800000|2020-06-11 21:10:00|1592.43|1590.93|1593.03|1591.53|1593.06|1591.56|1592.08|1590.58|0
1591910100000|2020-06-11 21:15:00|1593.06|1591.56|1593.79|1592.29|1594|1592.5|1592.85|1591.35|0
1591910400000|2020-06-11 21:20:00|1593.76|1592.26|1593.37|1591.87|1593.79|1592.29|1593.08|1591.58|0
1591910700000|2020-06-11 21:25:00|1593.26|1591.76|1593.23|1591.73|1593.3|1591.8|1592.87|1591.37|0
1591911000000|2020-06-11 21:30:00|1593.19|1591.69|1593.05|1591.55|1593.26|1591.76|1592.84|1591.34|0
1591911300000|2020-06-11 21:35:00|1593.12|1591.62|1593.3|1591.8|1593.3|1591.8|1592.63|1591.13|0
1591911600000|2020-06-11 21:40:00|1593.37|1591.87|1593.12|1591.62|1593.39|1591.89|1593.1|1591.6|0
1591911900000|2020-06-11 21:45:00|1593.16|1591.66|1592.77|1591.27|1593.16|1591.66|1592.77|1591.27|0
1591912200000|2020-06-11 21:50:00|1592.63|1591.13|1592.68|1591.18|1592.88|1591.38|1592.29|1590.79|0
1591912500000|2020-06-11 21:55:00|1592.64|1591.14|1592.43|1590.93|1592.68|1591.18|1592.18|1590.68|0
1591912800000|2020-06-11 22:00:00|1592.26|1590.76|1588.15|1586.65|1594.33|1592.83|1587.64|1586.14|0
1591913100000|2020-06-11 22:05:00|1588.1|1586.6|1589.88|1588.38|1590.99|1589.49|1586.66|1585.16|0
1591913400000|2020-06-11 22:10:00|1589.9|1588.4|1592.67|1591.17|1593.52|1592.02|1588.15|1586.65|0
1591913700000|2020-06-11 22:15:00|1592.68|1591.18|1591.9|1590.4|1592.88|1591.38|1589.94|1588.44|0
1591914000000|2020-06-11 22:20:00|1591.86|1590.36|1590.59|1589.09|1592.83|1591.33|1590.46|1588.96|0
1591914300000|2020-06-11 22:25:00|1590.54|1589.04|1588.32|1586.82|1590.54|1589.04|1588.11|1586.61|0
1591914600000|2020-06-11 22:30:00|1588.3|1586.8|1590.78|1589.28|1592.1|1590.6|1588.16|1586.66|0
1591914900000|2020-06-11 22:35:00|1590.85|1589.35|1592.48|1590.98|1592.94|1591.44|1590.78|1589.28|0
1591915200000|2020-06-11 22:40:00|1592.49|1590.99|1593.56|1592.06|1593.56|1592.06|1591.91|1590.41|0
1591915500000|2020-06-11 22:45:00|1593.59|1592.09|1595.43|1593.93|1596.02|1594.52|1593.59|1592.09|0
1591915800000|2020-06-11 22:50:00|1595.41|1593.91|1595.47|1593.97|1596.24|1594.74|1594.54|1593.04|0
1591916100000|2020-06-11 22:55:00|1595.48|1593.98|1598.35|1596.85|1598.61|1597.11|1594.96|1593.46|0
1591916400000|2020-06-11 23:00:00|1598.36|1596.86|1597.63|1596.13|1600.19|1598.69|1597.22|1595.72|0
1591916700000|2020-06-11 23:05:00|1597.65|1596.15|1596.92|1595.42|1598.9|1597.4|1596.49|1594.99|0
1591917000000|2020-06-11 23:10:00|1596.93|1595.43|1596.91|1595.41|1598.62|1597.12|1595.99|1594.49|0
1591917300000|2020-06-11 23:15:00|1596.88|1595.38|1596.67|1595.17|1596.92|1595.42|1594.43|1592.93|0
1591917600000|2020-06-11 23:20:00|1596.69|1595.19|1596.54|1595.04|1597.05|1595.55|1594.72|1593.22|0
1591917900000|2020-06-11 23:25:00|1596.56|1595.06|1597.22|1595.72|1598.15|1596.65|1596.56|1595.06|0
1591918200000|2020-06-11 23:30:00|1597.24|1595.74|1599.97|1598.47|1599.97|1598.47|1597.22|1595.72|0
1591918500000|2020-06-11 23:35:00|1599.99|1598.49|1600.63|1599.13|1601.02|1599.52|1599.83|1598.33|0
1591918800000|2020-06-11 23:40:00|1600.66|1599.16|1601.01|1599.51|1601.14|1599.64|1600.3|1598.8|0
1591919100000|2020-06-11 23:45:00|1600.99|1599.49|1600.93|1599.43|1601.61|1600.11|1598.9|1597.4|0
1591919400000|2020-06-11 23:50:00|1600.96|1599.46|1601.75|1600.25|1602.04|1600.54|1600.75|1599.25|0
1591919700000|2020-06-11 23:55:00|1601.76|1600.26|1600.26|1598.76|1602.42|1600.92|1598.86|1597.36|0
1591920000000|2020-06-12 00:00:00|1600.16|1598.66|1600.6|1599.1|1602.4|1600.9|1599.75|1598.25|0
1591920300000|2020-06-12 00:05:00|1600.61|1599.11|1598.22|1596.72|1601.07|1599.57|1596.98|1595.48|0
1591920600000|2020-06-12 00:10:00|1598.21|1596.71|1594.19|1592.69|1598.22|1596.72|1592.31|1590.81|0
1591920900000|2020-06-12 00:15:00|1594.21|1592.71|1596.69|1595.19|1596.76|1595.26|1592.22|1590.72|0
1591921200000|2020-06-12 00:20:00|1596.54|1595.04|1597.98|1596.48|1598.62|1597.12|1596.11|1594.61|0
1591921500000|2020-06-12 00:25:00|1598.04|1596.54|1598.89|1597.39|1599.65|1598.15|1597.7|1596.2|0
1591921800000|2020-06-12 00:30:00|1598.91|1597.41|1598.61|1597.11|1600.43|1598.93|1597.01|1595.51|0
1591922100000|2020-06-12 00:35:00|1598.54|1597.04|1598.58|1597.08|1598.65|1597.15|1596.39|1594.89|0
1591922400000|2020-06-12 00:40:00|1598.52|1597.02|1597.27|1595.77|1599.02|1597.52|1596.34|1594.84|0
1591922700000|2020-06-12 00:45:00|1597.26|1595.76|1594.6|1593.1|1597.27|1595.77|1594.6|1593.1|0
1591923000000|2020-06-12 00:50:00|1594.62|1593.12|1592.14|1590.64|1594.82|1593.32|1592.12|1590.62|0
1591923300000|2020-06-12 00:55:00|1592.12|1590.62|1592.73|1591.23|1592.73|1591.23|1591.29|1589.79|0
1591923600000|2020-06-12 01:00:00|1592.71|1591.21|1587.52|1586.02|1593.19|1591.69|1587.48|1585.98|0
1591923900000|2020-06-12 01:05:00|1587.5|1586|1590.77|1589.27|1592|1590.5|1587.06|1585.56|0
1591924200000|2020-06-12 01:10:00|1590.79|1589.29|1593.52|1592.02|1594.38|1592.88|1590.79|1589.29|0
1591924500000|2020-06-12 01:15:00|1593.55|1592.05|1593.16|1591.66|1594.89|1593.39|1592.72|1591.22|0
1591924800000|2020-06-12 01:20:00|1593.14|1591.64|1594.08|1592.58|1594.92|1593.42|1592.32|1590.82|0
1591925100000|2020-06-12 01:25:00|1594.07|1592.57|1595.18|1593.68|1595.41|1593.91|1593.17|1591.67|0
1591925400000|2020-06-12 01:30:00|1595.24|1593.74|1596.77|1595.27|1597.17|1595.67|1593.74|1592.24|0
1591925700000|2020-06-12 01:35:00|1596.78|1595.28|1598.95|1597.45|1598.98|1597.48|1596.31|1594.81|0
1591926000000|2020-06-12 01:40:00|1598.96|1597.46|1599.31|1597.81|1599.31|1597.81|1598.01|1596.51|0
1591926300000|2020-06-12 01:45:00|1599.3|1597.8|1598.32|1596.82|1599.3|1597.8|1597.92|1596.42|0
1591926600000|2020-06-12 01:50:00|1598.34|1596.84|1600.19|1598.69|1600.21|1598.71|1597.95|1596.45|0
1591926900000|2020-06-12 01:55:00|1600.25|1598.75|1601.01|1599.51|1601.01|1599.51|1598.84|1597.34|0
1591927200000|2020-06-12 02:00:00|1600.99|1599.49|1601.59|1600.09|1601.78|1600.28|1600.03|1598.53|0
1591927500000|2020-06-12 02:05:00|1601.57|1600.07|1600.94|1599.44|1601.86|1600.36|1600.54|1599.04|0
1591927800000|2020-06-12 02:10:00|1600.96|1599.46|1605.72|1604.22|1605.72|1604.22|1600.96|1599.46|0
1591928100000|2020-06-12 02:15:00|1605.7|1604.2|1606.13|1604.63|1607.46|1605.96|1604.82|1603.32|0
1591928400000|2020-06-12 02:20:00|1606.12|1604.62|1604.08|1602.58|1607.47|1605.97|1603.65|1602.15|0
1591928700000|2020-06-12 02:25:00|1604.06|1602.56|1603.65|1602.15|1604.08|1602.58|1603.18|1601.68|0
1591929000000|2020-06-12 02:30:00|1603.64|1602.14|1605.05|1603.55|1605.49|1603.99|1603.23|1601.73|0
1591929300000|2020-06-12 02:35:00|1605.07|1603.57|1605.8|1604.3|1606.74|1605.24|1604.9|1603.4|0
1591929600000|2020-06-12 02:40:00|1605.82|1604.32|1604.9|1603.4|1606.25|1604.75|1604.46|1602.96|0
1591929900000|2020-06-12 02:45:00|1604.92|1603.42|1606.31|1604.81|1607.62|1606.12|1604.92|1603.42|0
1591930200000|2020-06-12 02:50:00|1606.32|1604.82|1604.83|1603.33|1606.77|1605.27|1603.99|1602.49|0
1591930500000|2020-06-12 02:55:00|1604.77|1603.27|1603.47|1601.97|1604.77|1603.27|1602.62|1601.12|0
1591930800000|2020-06-12 03:00:00|1603.49|1601.99|1600.99|1599.49|1604.37|1602.87|1600.76|1599.26|0
1591931100000|2020-06-12 03:05:00|1601.05|1599.55|1602.13|1600.63|1602.16|1600.66|1600.35|1598.85|0
1591931400000|2020-06-12 03:10:00|1602.11|1600.61|1599.65|1598.15|1602.13|1600.63|1599.63|1598.13|0
1591931700000|2020-06-12 03:15:00|1599.66|1598.16|1600.1|1598.6|1601.85|1600.35|1599.63|1598.13|0
1591932000000|2020-06-12 03:20:00|1600.14|1598.64|1601.4|1599.9|1601.4|1599.9|1599.63|1598.13|0
1591932300000|2020-06-12 03:25:00|1601.41|1599.91|1601.76|1600.26|1603.08|1601.58|1600.89|1599.39|0
1591932600000|2020-06-12 03:30:00|1601.73|1600.23|1603.94|1602.44|1604.35|1602.85|1601.73|1600.23|0
1591932900000|2020-06-12 03:35:00|1603.96|1602.46|1603.98|1602.48|1604.4|1602.9|1603.49|1601.99|0
1591933200000|2020-06-12 03:40:00|1603.97|1602.47|1603.84|1602.34|1604.24|1602.74|1603.34|1601.84|0
1591933500000|2020-06-12 03:45:00|1603.85|1602.35|1606.08|1604.58|1607.3|1605.8|1603.85|1602.35|0
1591933800000|2020-06-12 03:50:00|1606.09|1604.59|1606.1|1604.6|1607.4|1605.9|1605.69|1604.19|0
1591934100000|2020-06-12 03:55:00|1606.12|1604.62|1604.88|1603.38|1606.59|1605.09|1604.45|1602.95|0
1591934400000|2020-06-12 04:00:00|1604.9|1603.4|1605.84|1604.34|1607.54|1606.04|1604.86|1603.36|0
1591934700000|2020-06-12 04:05:00|1605.82|1604.32|1607.34|1605.84|1607.34|1605.84|1605.82|1604.32|0
1591935000000|2020-06-12 04:10:00|1607.35|1605.85|1606.64|1605.14|1607.36|1605.86|1606.2|1604.7|0
1591935300000|2020-06-12 04:15:00|1606.63|1605.13|1607.28|1605.78|1607.94|1606.44|1606.44|1604.94|0
1591935600000|2020-06-12 04:20:00|1607.29|1605.79|1605.02|1603.52|1607.29|1605.79|1604.12|1602.62|0
1591935900000|2020-06-12 04:25:00|1605.03|1603.53|1605.51|1604.01|1605.51|1604.01|1604.54|1603.04|0
1591936200000|2020-06-12 04:30:00|1605.53|1604.03|1605.55|1604.05|1605.99|1604.49|1604.62|1603.12|0
1591936500000|2020-06-12 04:35:00|1605.56|1604.06|1605.55|1604.05|1605.99|1604.49|1604.62|1603.12|0
1591936800000|2020-06-12 04:40:00|1605.8|1604.3|1605.45|1603.95|1606.36|1604.86|1605.41|1603.91|0
1591937100000|2020-06-12 04:45:00|1605.43|1603.93|1602.87|1601.37|1605.43|1603.93|1602.35|1600.85|0
1591937400000|2020-06-12 04:50:00|1602.86|1601.36|1603.82|1602.32|1603.82|1602.32|1602.42|1600.92|0
1591937700000|2020-06-12 04:55:00|1603.83|1602.33|1604.73|1603.23|1605.16|1603.66|1603.8|1602.3|0
1591938000000|2020-06-12 05:00:00|1604.72|1603.22|1605.78|1604.28|1605.99|1604.49|1604.26|1602.76|0
1591938300000|2020-06-12 05:05:00|1605.84|1604.34|1603|1601.5|1606.01|1604.51|1603|1601.5|0
1591938600000|2020-06-12 05:10:00|1603.02|1601.52|1602.51|1601.01|1604.75|1603.25|1602.51|1601.01|0
1591938900000|2020-06-12 05:15:00|1602.5|1601|1604.49|1602.99|1604.52|1603.02|1601.6|1600.1|0
1591939200000|2020-06-12 05:20:00|1604.62|1603.12|1606.3|1604.8|1606.32|1604.82|1604.07|1602.57|0
1591939500000|2020-06-12 05:25:00|1606.32|1604.82|1605.58|1604.08|1606.83|1605.33|1605.47|1603.97|0
1591939800000|2020-06-12 05:30:00|1605.56|1604.06|1604.88|1603.38|1606.46|1604.96|1604.83|1603.33|0
1591940100000|2020-06-12 05:35:00|1604.87|1603.37|1605.11|1603.61|1605.3|1603.8|1603.43|1601.93|0
1591940400000|2020-06-12 05:40:00|1605.14|1603.64|1605.89|1604.39|1605.91|1604.41|1604.49|1602.99|0
1591940700000|2020-06-12 05:45:00|1605.91|1604.41|1605.67|1604.17|1606.38|1604.88|1604.3|1602.8|0
1591941000000|2020-06-12 05:50:00|1605.65|1604.15|1607.09|1605.59|1607.09|1605.59|1604.8|1603.3|0
1591941300000|2020-06-12 05:55:00|1607.07|1605.57|1607.09|1605.59|1607.95|1606.45|1606.39|1604.89|0
1591941600000|2020-06-12 06:00:00|1607.05|1605.55|1607.92|1606.42|1608.31|1606.81|1604.97|1603.47|0
1591941900000|2020-06-12 06:05:00|1607.79|1606.29|1607.67|1606.17|1607.94|1606.44|1604.46|1602.96|0
1591942200000|2020-06-12 06:10:00|1607.68|1606.18|1603.95|1602.45|1608.75|1607.25|1603.95|1602.45|0
1591942500000|2020-06-12 06:15:00|1603.94|1602.44|1602.59|1601.09|1604|1602.5|1601.75|1600.25|0
1591942800000|2020-06-12 06:20:00|1602.53|1601.03|1596.99|1595.49|1602.61|1601.11|1596.73|1595.23|0
1591943100000|2020-06-12 06:25:00|1597.12|1595.62|1597.45|1595.95|1597.84|1596.34|1595.34|1593.84|0
1591943400000|2020-06-12 06:30:00|1597.43|1595.93|1596.69|1595.29|1598.19|1596.79|1592.19|1590.79|141
1591943700000|2020-06-12 06:35:00|1596.56|1595.16|1594.19|1592.79|1596.56|1595.16|1593.44|1592.04|58
1591944000000|2020-06-12 06:40:00|1594.56|1593.16|1594.06|1592.66|1595.31|1593.91|1593.56|1592.16|25
1591944300000|2020-06-12 06:45:00|1593.94|1592.54|1595.69|1594.29|1596.31|1594.91|1593.81|1592.41|33
1591944600000|2020-06-12 06:50:00|1595.56|1594.16|1590.56|1589.16|1595.56|1594.16|1590.19|1588.79|33
1591944900000|2020-06-12 06:55:00|1590.1|1588.6|1590.29|1588.79|1592|1590.5|1589.75|1588.25|0
1591945200000|2020-06-12 07:00:00|1590.19|1588.69|1597.61|1597.11|1597.74|1597.24|1588.36|1587.86|6728
1591945500000|2020-06-12 07:05:00|1597.24|1596.74|1602.61|1602.11|1602.99|1602.49|1593.86|1593.36|3549
1591945800000|2020-06-12 07:10:00|1602.49|1601.99|1606.61|1606.11|1608.24|1607.74|1600.49|1599.99|4367
1591946100000|2020-06-12 07:15:00|1606.49|1605.99|1613.24|1612.74|1613.74|1613.24|1606.49|1605.99|3755
1591946400000|2020-06-12 07:20:00|1613.36|1612.86|1617.36|1616.86|1619.36|1618.86|1610.99|1610.49|2634
1591946700000|2020-06-12 07:25:00|1617.24|1616.74|1615.11|1614.61|1617.99|1617.49|1614.49|1613.99|1569
1591947000000|2020-06-12 07:30:00|1615.24|1614.74|1612.86|1612.36|1615.99|1615.49|1612.49|1611.99|1667
1591947300000|2020-06-12 07:35:00|1612.74|1612.24|1604.74|1604.24|1613.61|1613.11|1603.24|1602.74|2578
1591947600000|2020-06-12 07:40:00|1605.11|1604.61|1604.74|1604.24|1608.86|1608.36|1604.49|1603.99|3044
1591947900000|2020-06-12 07:45:00|1604.61|1604.11|1609.4|1608.9|1609.4|1608.9|1602.61|1602.11|1916
1591948200000|2020-06-12 07:50:00|1609.53|1609.03|1612.03|1611.53|1612.28|1611.78|1608.03|1607.53|1440
1591948500000|2020-06-12 07:55:00|1612.28|1611.78|1611.53|1611.03|1614.53|1614.03|1610.78|1610.28|1600
1591948800000|2020-06-12 08:00:00|1611.78|1611.28|1614.78|1614.28|1614.9|1614.4|1610.28|1609.78|1481
1591949100000|2020-06-12 08:05:00|1614.9|1614.4|1619.28|1618.78|1620.28|1619.78|1614.28|1613.78|1335
1591949400000|2020-06-12 08:10:00|1619.53|1619.03|1616.15|1615.65|1619.53|1619.03|1615.78|1615.28|1257
1591949700000|2020-06-12 08:15:00|1616.03|1615.53|1620.28|1619.78|1620.78|1620.28|1616.03|1615.53|1730
1591950000000|2020-06-12 08:20:00|1620.15|1619.65|1620.78|1620.28|1621.53|1621.03|1619.65|1619.15|1483
1591950300000|2020-06-12 08:25:00|1621.03|1620.53|1621.9|1621.4|1623.53|1623.03|1620.65|1620.15|1917
1591950600000|2020-06-12 08:30:00|1622.15|1621.65|1622.78|1622.28|1622.9|1622.4|1620.78|1620.28|1270
1591950900000|2020-06-12 08:35:00|1622.9|1622.4|1623.9|1623.4|1624.28|1623.78|1622.53|1622.03|1403
1591951200000|2020-06-12 08:40:00|1624.03|1623.53|1625.53|1625.03|1626.03|1625.53|1623.65|1623.15|996
1591951500000|2020-06-12 08:45:00|1625.65|1625.15|1626.03|1625.53|1627.53|1627.03|1625.15|1624.65|1104
1591951800000|2020-06-12 08:50:00|1626.15|1625.65|1624.15|1623.65|1627.53|1627.03|1623.9|1623.4|1412
1591952100000|2020-06-12 08:55:00|1624.03|1623.53|1627.53|1627.03|1627.53|1627.03|1623.53|1623.03|1088
1591952400000|2020-06-12 09:00:00|1627.4|1626.9|1626.15|1625.65|1627.53|1627.03|1624.78|1624.28|1085
1591952700000|2020-06-12 09:05:00|1626.28|1625.78|1627.03|1626.53|1627.28|1626.78|1625.78|1625.28|395
1591953000000|2020-06-12 09:10:00|1627.15|1626.65|1627.4|1626.9|1627.9|1627.4|1626.15|1625.65|697
1591953300000|2020-06-12 09:15:00|1627.53|1627.03|1627.65|1627.15|1628.03|1627.53|1627.03|1626.53|1482
1591953600000|2020-06-12 09:20:00|1627.78|1627.28|1629.53|1629.03|1630.03|1629.53|1627.65|1627.15|1208
1591953900000|2020-06-12 09:25:00|1629.4|1628.9|1629.03|1628.53|1630.03|1629.53|1628.65|1628.15|1323
1591954200000|2020-06-12 09:30:00|1628.9|1628.4|1629.03|1628.53|1629.53|1629.03|1627.53|1627.03|731
1591954500000|2020-06-12 09:35:00|1628.9|1628.4|1628.4|1627.9|1629.53|1629.03|1626.65|1626.15|736
1591954800000|2020-06-12 09:40:00|1628.53|1628.03|1629.28|1628.78|1629.78|1629.28|1628.28|1627.78|644
1591955100000|2020-06-12 09:45:00|1629.4|1628.9|1631.4|1630.9|1631.53|1631.03|1628.53|1628.03|1100
1591955400000|2020-06-12 09:50:00|1631.53|1631.03|1630.78|1630.28|1632.4|1631.9|1630.4|1629.9|1040
1591955700000|2020-06-12 09:55:00|1630.65|1630.15|1631.28|1630.78|1631.4|1630.9|1630.28|1629.78|992
1591956000000|2020-06-12 10:00:00|1631.03|1630.53|1633.65|1633.15|1633.78|1633.28|1630.9|1630.4|1011
1591956300000|2020-06-12 10:05:00|1633.78|1633.28|1630.03|1629.53|1634.53|1634.03|1629.9|1629.4|1218
1591956600000|2020-06-12 10:10:00|1629.9|1629.4|1633.03|1632.53|1633.53|1633.03|1629.9|1629.4|1060
1591956900000|2020-06-12 10:15:00|1632.9|1632.4|1631.9|1631.4|1633.78|1633.28|1631.65|1631.15|827
1591957200000|2020-06-12 10:20:00|1632.03|1631.53|1632.28|1631.78|1632.78|1632.28|1631.28|1630.78|816
1591957500000|2020-06-12 10:25:00|1632.4|1631.9|1631.28|1630.78|1633.53|1633.03|1630.28|1629.78|712
1591957800000|2020-06-12 10:30:00|1631.4|1630.9|1626.28|1625.78|1631.4|1630.9|1626.03|1625.53|1359
1591958100000|2020-06-12 10:35:00|1626.4|1625.9|1625.03|1624.53|1627.03|1626.53|1624.53|1624.03|764
1591958400000|2020-06-12 10:40:00|1624.9|1624.4|1624.78|1624.28|1626.28|1625.78|1624.03|1623.53|1117
1591958700000|2020-06-12 10:45:00|1624.65|1624.15|1622.53|1622.03|1625.03|1624.53|1621.78|1621.28|1785
1591959000000|2020-06-12 10:50:00|1622.4|1621.9|1623.78|1623.28|1624.4|1623.9|1622.15|1621.65|2026
1591959300000|2020-06-12 10:55:00|1623.65|1623.15|1624.78|1624.28|1625.53|1625.03|1623.65|1623.15|1363
1591959600000|2020-06-12 11:00:00|1624.9|1624.4|1628.28|1627.78|1628.53|1628.03|1624.9|1624.4|899
1591959900000|2020-06-12 11:05:00|1628.4|1627.9|1629.53|1629.03|1630.03|1629.53|1628.4|1627.9|686
1591960200000|2020-06-12 11:10:00|1629.4|1628.9|1628.78|1628.28|1630.9|1630.4|1628.28|1627.78|543
1591960500000|2020-06-12 11:15:00|1628.9|1628.4|1627.15|1626.65|1629.28|1628.78|1627.03|1626.53|787
1591960800000|2020-06-12 11:20:00|1627.28|1626.78|1626.28|1625.78|1627.28|1626.78|1626.03|1625.53|882
1591961100000|2020-06-12 11:25:00|1626.15|1625.65|1627.4|1626.9|1628.53|1628.03|1626.03|1625.53|1508
1591961400000|2020-06-12 11:30:00|1627.28|1626.78|1626.03|1625.53|1627.53|1627.03|1625.4|1624.9|472
1591961700000|2020-06-12 11:35:00|1625.9|1625.4|1624.53|1624.03|1626.28|1625.78|1624.03|1623.53|598
1591962000000|2020-06-12 11:40:00|1624.82|1624.32|1625.57|1625.07|1626.82|1626.32|1624.57|1624.07|791
1591962300000|2020-06-12 11:45:00|1625.69|1625.19|1623.19|1622.69|1626.82|1626.32|1622.69|1622.19|748
1591962600000|2020-06-12 11:50:00|1623.07|1622.57|1623.19|1622.69|1624.07|1623.57|1622.69|1622.19|1600
1591962900000|2020-06-12 11:55:00|1623.32|1622.82|1622.94|1622.44|1624.69|1624.19|1622.44|1621.94|933
1591963200000|2020-06-12 12:00:00|1622.82|1622.32|1622.82|1622.32|1623.32|1622.82|1621.32|1620.82|1165
1591963500000|2020-06-12 12:05:00|1622.94|1622.44|1620.32|1619.82|1623.07|1622.57|1620.07|1619.57|1359
1591963800000|2020-06-12 12:10:00|1620.19|1619.69|1617.82|1617.32|1620.82|1620.32|1617.82|1617.32|1577
1591964100000|2020-06-12 12:15:00|1617.94|1617.44|1620.07|1619.57|1620.32|1619.82|1617.57|1617.07|1110
1591964400000|2020-06-12 12:20:00|1620.19|1619.69|1623.57|1623.07|1624.07|1623.57|1620.07|1619.57|966
1591964700000|2020-06-12 12:25:00|1623.32|1622.82|1623.57|1623.07|1624.57|1624.07|1623.07|1622.57|581
1591965000000|2020-06-12 12:30:00|1623.69|1623.19|1625.57|1625.07|1625.82|1625.32|1623.69|1623.19|658
1591965300000|2020-06-12 12:35:00|1625.44|1624.94|1627.57|1627.07|1627.82|1627.32|1625.07|1624.57|795
1591965600000|2020-06-12 12:40:00|1627.69|1627.19|1627.32|1626.82|1628.57|1628.07|1626.82|1626.32|1163
1591965900000|2020-06-12 12:45:00|1627.44|1626.94|1625.94|1625.44|1628.07|1627.57|1624.82|1624.32|1269
1591966200000|2020-06-12 12:50:00|1626.07|1625.57|1625.57|1625.07|1626.32|1625.82|1624.19|1623.69|1831
1591966500000|2020-06-12 12:55:00|1625.69|1625.19|1626.82|1626.32|1627.32|1626.82|1625.32|1624.82|669
1591966800000|2020-06-12 13:00:00|1626.94|1626.44|1627.44|1626.94|1627.57|1627.07|1626.19|1625.69|541
1591967100000|2020-06-12 13:05:00|1627.57|1627.07|1627.82|1627.32|1628.82|1628.32|1627.32|1626.82|748
1591967400000|2020-06-12 13:10:00|1627.69|1627.19|1631.07|1630.57|1631.32|1630.82|1627.32|1626.82|644
1591967700000|2020-06-12 13:15:00|1630.94|1630.44|1630.32|1629.82|1631.32|1630.82|1629.32|1628.82|989
1591968000000|2020-06-12 13:20:00|1630.44|1629.94|1632.32|1631.82|1632.32|1631.82|1629.57|1629.07|995
1591968300000|2020-06-12 13:25:00|1632.19|1631.69|1630.82|1630.32|1632.32|1631.82|1629.69|1629.19|825
1591968600000|2020-06-12 13:30:00|1630.57|1630.07|1629.94|1629.44|1631.19|1630.69|1627.19|1626.69|1944
1591968900000|2020-06-12 13:35:00|1629.82|1629.32|1630.07|1629.57|1631.19|1630.69|1628.32|1627.82|1646
1591969200000|2020-06-12 13:40:00|1630.19|1629.69|1630.57|1630.07|1633.19|1632.69|1630.07|1629.57|1650
1591969500000|2020-06-12 13:45:00|1630.69|1630.19|1625.82|1625.32|1632.07|1631.57|1625.69|1625.19|1472
1591969800000|2020-06-12 13:50:00|1626.07|1625.57|1625.82|1625.32|1628.44|1627.94|1625.32|1624.82|1141
1591970100000|2020-06-12 13:55:00|1625.94|1625.44|1627.57|1627.07|1627.82|1627.32|1625.07|1624.57|938
1591970400000|2020-06-12 14:00:00|1627.32|1626.82|1629.32|1628.82|1631.69|1631.19|1626.69|1626.19|2753
1591970700000|2020-06-12 14:05:00|1629.44|1628.94|1628.07|1627.57|1629.82|1629.32|1627.82|1627.32|924
1591971000000|2020-06-12 14:10:00|1627.96|1627.46|1624.46|1623.96|1629.71|1629.21|1624.46|1623.96|1459
1591971300000|2020-06-12 14:15:00|1624.58|1624.08|1623.96|1623.46|1626.58|1626.08|1623.96|1623.46|1269
1591971600000|2020-06-12 14:20:00|1624.21|1623.71|1626.96|1626.46|1627.46|1626.96|1623.96|1623.46|1500
1591971900000|2020-06-12 14:25:00|1626.83|1626.33|1622.71|1622.21|1627.71|1627.21|1622.71|1622.21|1256
1591972200000|2020-06-12 14:30:00|1622.96|1622.46|1623.21|1622.71|1624.96|1624.46|1621.46|1620.96|2676
1591972500000|2020-06-12 14:35:00|1622.96|1622.46|1619.96|1619.46|1623.46|1622.96|1619.71|1619.21|2673
1591972800000|2020-06-12 14:40:00|1619.83|1619.33|1620.96|1620.46|1622.46|1621.96|1619.46|1618.96|2170
1591973100000|2020-06-12 14:45:00|1620.83|1620.33|1620.96|1620.46|1624.58|1624.08|1619.96|1619.46|2349
1591973400000|2020-06-12 14:50:00|1621.21|1620.71|1615.71|1615.21|1621.21|1620.71|1615.46|1614.96|2600
1591973700000|2020-06-12 14:55:00|1615.46|1614.96|1613.21|1612.71|1617.33|1616.83|1613.21|1612.71|2781
1591974000000|2020-06-12 15:00:00|1612.96|1612.46|1608.71|1608.21|1614.71|1614.21|1608.58|1608.08|3248
1591974300000|2020-06-12 15:05:00|1608.46|1607.96|1616.08|1615.58|1617.21|1616.71|1608.46|1607.96|4374
1591974600000|2020-06-12 15:10:00|1616.21|1615.71|1608.96|1608.46|1616.46|1615.96|1608.96|1608.46|2830
1591974900000|2020-06-12 15:15:00|1609.08|1608.58|1604.08|1603.58|1611.71|1611.21|1603.71|1603.21|4972
1591975200000|2020-06-12 15:20:00|1603.96|1603.46|1606.14|1604.64|1609.46|1608.96|1603.58|1603.08|4364
1591975500000|2020-06-12 15:25:00|1605.75|1604.25|1611.25|1609.75|1612.71|1611.21|1605.75|1604.25|1056
1591975800000|2020-06-12 15:30:00|1611.5|1610|1612.53|1611.13|1614.66|1613.26|1609.16|1607.76|1326
1591976100000|2020-06-12 15:35:00|1612.91|1611.51|1617.53|1616.13|1619.41|1618.01|1612.91|1611.51|165
1591976400000|2020-06-12 15:40:00|1617.41|1616.01|1613.91|1612.51|1617.53|1616.13|1613.66|1612.26|59
1591976700000|2020-06-12 15:45:00|1614.03|1612.63|1616.28|1614.88|1617.91|1616.51|1614.03|1612.63|137
1591977000000|2020-06-12 15:50:00|1616.41|1615.01|1615.78|1614.38|1616.53|1615.13|1615.03|1613.63|187
1591977300000|2020-06-12 15:55:00|1615.91|1614.51|1620.08|1618.58|1620.28|1618.88|1615.91|1614.51|48
1591977600000|2020-06-12 16:00:00|1620.13|1618.63|1621.42|1619.92|1621.82|1620.32|1618.18|1616.68|0
1591977900000|2020-06-12 16:05:00|1621.54|1620.04|1620.57|1619.07|1623.29|1621.79|1620.57|1619.07|0
1591978200000|2020-06-12 16:10:00|1620.59|1619.09|1619.72|1618.22|1620.95|1619.45|1618.46|1616.96|0
1591978500000|2020-06-12 16:15:00|1619.73|1618.23|1621.58|1620.08|1622.09|1620.59|1618.33|1616.83|0
1591978800000|2020-06-12 16:20:00|1621.6|1620.1|1617.74|1616.24|1622.48|1620.98|1617.7|1616.2|0
1591979100000|2020-06-12 16:25:00|1617.72|1616.22|1618.89|1617.39|1620.39|1618.89|1616.65|1615.15|0
1591979400000|2020-06-12 16:30:00|1618.86|1617.36|1614.58|1613.08|1619.38|1617.88|1614.1|1612.6|0
1591979700000|2020-06-12 16:35:00|1614.56|1613.06|1614.99|1613.49|1615.94|1614.44|1614.05|1612.55|0
1591980000000|2020-06-12 16:40:00|1615.02|1613.52|1613.9|1612.4|1616.99|1615.49|1613.86|1612.36|0
1591980300000|2020-06-12 16:45:00|1613.92|1612.42|1611.13|1609.63|1614.36|1612.86|1611.01|1609.51|0
1591980600000|2020-06-12 16:50:00|1611.19|1609.69|1615.93|1614.43|1616.11|1614.61|1611.19|1609.69|0
1591980900000|2020-06-12 16:55:00|1615.68|1614.18|1616.55|1615.05|1618.27|1616.77|1614.68|1613.18|0
1591981200000|2020-06-12 17:00:00|1616.61|1615.11|1612.11|1610.61|1617.08|1615.58|1611.71|1610.21|0
1591981500000|2020-06-12 17:05:00|1612.13|1610.63|1612.7|1611.2|1613.19|1611.69|1610.85|1609.35|0
1591981800000|2020-06-12 17:10:00|1612.72|1611.22|1611.83|1610.33|1613.13|1611.63|1610.8|1609.3|0
1591982100000|2020-06-12 17:15:00|1611.84|1610.34|1610.47|1608.97|1612.27|1610.77|1608.98|1607.48|0
1591982400000|2020-06-12 17:20:00|1610.44|1608.94|1608.75|1607.25|1612.85|1611.35|1608.06|1606.56|0
1591982700000|2020-06-12 17:25:00|1608.73|1607.23|1609.04|1607.54|1611.28|1609.78|1608.51|1607.01|0
1591983000000|2020-06-12 17:30:00|1609.02|1607.52|1604.58|1603.08|1610.45|1608.95|1604.03|1602.53|0
1591983300000|2020-06-12 17:35:00|1604.56|1603.06|1603.11|1601.61|1606.15|1604.65|1601.7|1600.2|0
1591983600000|2020-06-12 17:40:00|1603.07|1601.57|1602.42|1600.92|1606.07|1604.57|1601.25|1599.75|0
1591983900000|2020-06-12 17:45:00|1602.43|1600.93|1600.18|1598.68|1603.35|1601.85|1599.23|1597.73|0
1591984200000|2020-06-12 17:50:00|1600.23|1598.73|1602|1600.5|1602.07|1600.57|1598.28|1596.78|0
1591984500000|2020-06-12 17:55:00|1601.99|1600.49|1598.74|1597.24|1604.11|1602.61|1598.29|1596.79|0
1591984800000|2020-06-12 18:00:00|1598.75|1597.25|1602.29|1600.79|1604.18|1602.68|1598.2|1596.7|0
1591985100000|2020-06-12 18:05:00|1602.26|1600.76|1600.61|1599.11|1602.28|1600.78|1599.01|1597.51|0
1591985400000|2020-06-12 18:10:00|1600.64|1599.14|1604.35|1602.85|1606.62|1605.12|1600.64|1599.14|0
1591985700000|2020-06-12 18:15:00|1604.52|1603.02|1603.27|1601.77|1606.17|1604.67|1602.75|1601.25|0
1591986000000|2020-06-12 18:20:00|1603.29|1601.79|1603.38|1601.88|1604.57|1603.07|1601.91|1600.41|0
1591986300000|2020-06-12 18:25:00|1603.51|1602.01|1606.28|1604.78|1606.33|1604.83|1603.51|1602.01|0
1591986600000|2020-06-12 18:30:00|1606.29|1604.79|1611.16|1609.66|1612.58|1611.08|1605.78|1604.28|0
1591986900000|2020-06-12 18:35:00|1611.21|1609.71|1607.47|1605.97|1611.66|1610.16|1607.46|1605.96|0
1591987200000|2020-06-12 18:40:00|1607.6|1606.1|1605.98|1604.48|1609.36|1607.86|1604.15|1602.65|0
1591987500000|2020-06-12 18:45:00|1605.97|1604.47|1608.46|1606.96|1610.64|1609.14|1605.97|1604.47|0
1591987800000|2020-06-12 18:50:00|1608.4|1606.9|1611.08|1609.58|1611.11|1609.61|1606.81|1605.31|0
1591988100000|2020-06-12 18:55:00|1611.06|1609.56|1611.85|1610.35|1612.34|1610.84|1608.23|1606.73|0
1591988400000|2020-06-12 19:00:00|1611.87|1610.37|1614.26|1612.76|1615.45|1613.95|1611.83|1610.33|0
1591988700000|2020-06-12 19:05:00|1614.28|1612.78|1615.04|1613.54|1617.11|1615.61|1613.33|1611.83|0
1591989000000|2020-06-12 19:10:00|1615.07|1613.57|1617.04|1615.54|1617.88|1616.38|1615.01|1613.51|0
1591989300000|2020-06-12 19:15:00|1617.03|1615.53|1613.5|1612|1617.5|1616|1611.27|1609.77|0
1591989600000|2020-06-12 19:20:00|1613.44|1611.94|1609.42|1607.92|1614.18|1612.68|1608.99|1607.49|0
1591989900000|2020-06-12 19:25:00|1609.44|1607.94|1609.82|1608.32|1611.73|1610.23|1607.84|1606.34|0
1591990200000|2020-06-12 19:30:00|1609.81|1608.31|1611.28|1609.78|1611.3|1609.8|1607.89|1606.39|0
1591990500000|2020-06-12 19:35:00|1611.26|1609.76|1613.09|1611.59|1613.74|1612.24|1610.77|1609.27|0
1591990800000|2020-06-12 19:40:00|1613.11|1611.61|1614.99|1613.49|1615|1613.5|1612.52|1611.02|0
1591991100000|2020-06-12 19:45:00|1615.04|1613.54|1619.34|1617.84|1619.34|1617.84|1615.04|1613.54|0
1591991400000|2020-06-12 19:50:00|1619.47|1617.97|1616.56|1615.06|1620.63|1619.13|1615.83|1614.33|0
1591991700000|2020-06-12 19:55:00|1616.58|1615.08|1618.76|1617.26|1622.59|1621.09|1616.54|1615.04|0
1591992000000|2020-06-12 20:00:00|1617.78|1616.28|1616.32|1614.82|1620.15|1618.65|1614.72|1613.22|0
1591992300000|2020-06-12 20:05:00|1616.34|1614.84|1616.54|1615.04|1617.83|1616.33|1614.95|1613.45|0
1591992600000|2020-06-12 20:10:00|1616.53|1615.03|1615.12|1613.62|1616.54|1615.04|1612.63|1611.13|0
1591992900000|2020-06-12 20:15:00|1615.15|1613.65|1615.33|1613.83|1615.44|1613.94|1615.08|1613.58|0
1591993200000|2020-06-12 20:20:00|1615.4|1613.9|1615.31|1613.81|1615.51|1614.01|1615.19|1613.69|0
1591993500000|2020-06-12 20:25:00|1615.34|1613.84|1615.45|1613.95|1615.45|1613.95|1615.31|1613.81|0
1591993800000|2020-06-12 20:30:00|1615.47|1613.97|1615.51|1614.01|1616.81|1615.31|1614.98|1613.48|0
1591994100000|2020-06-12 20:35:00|1615.53|1614.03|1616.02|1614.52|1616.44|1614.94|1615.51|1614.01|0
1591994400000|2020-06-12 20:40:00|1616.05|1614.55|1615.64|1614.14|1616.57|1615.07|1615.64|1614.14|0
1591994700000|2020-06-12 20:45:00|1615.66|1614.16|1616.44|1614.94|1616.57|1615.07|1615.51|1614.01|0
1591995000000|2020-06-12 20:50:00|1616.46|1614.96|1616.62|1615.12|1617.43|1615.93|1616.44|1614.94|0
1591995300000|2020-06-12 20:55:00|1616.6|1615.1|1615.47|1613.97|1617.43|1615.93|1615.02|1613.52|0
1591995600000|2020-06-12 21:00:00|1615.23|1613.73|1615.23|1613.73|1615.23|1613.73|1615.23|1613.73|0
1592172000000|2020-06-14 22:00:00|1599.18|1597.68|1596.18|1594.68|1599.95|1598.45|1595.72|1594.22|0
1592172300000|2020-06-14 22:05:00|1596.21|1594.71|1587.37|1585.87|1596.74|1595.24|1586.18|1584.68|0
1592172600000|2020-06-14 22:10:00|1587.35|1585.85|1590.59|1589.09|1592.11|1590.61|1586.92|1585.42|0
1592172900000|2020-06-14 22:15:00|1590.64|1589.14|1594.11|1592.61|1594.52|1593.02|1590.21|1588.71|0
1592173200000|2020-06-14 22:20:00|1594.15|1592.65|1593.21|1591.71|1594.54|1593.04|1592.08|1590.58|0
1592173500000|2020-06-14 22:25:00|1593.22|1591.72|1597.13|1595.63|1597.93|1596.43|1593.07|1591.57|0
1592173800000|2020-06-14 22:30:00|1597.16|1595.66|1597.7|1596.2|1598.07|1596.57|1595.24|1593.74|0
1592174100000|2020-06-14 22:35:00|1597.67|1596.17|1598.19|1596.69|1598.74|1597.24|1596.94|1595.44|0
1592174400000|2020-06-14 22:40:00|1598.25|1596.75|1596.87|1595.37|1598.66|1597.16|1595.28|1593.78|0
1592174700000|2020-06-14 22:45:00|1596.86|1595.36|1600.46|1598.96|1600.74|1599.24|1596.35|1594.85|0
1592175000000|2020-06-14 22:50:00|1600.42|1598.92|1600.74|1599.24|1601.53|1600.03|1599.95|1598.45|0
1592175300000|2020-06-14 22:55:00|1600.73|1599.23|1601.98|1600.48|1603.05|1601.55|1600.46|1598.96|0
1592175600000|2020-06-14 23:00:00|1602|1600.5|1599|1597.5|1602.54|1601.04|1598.86|1597.36|0
1592175900000|2020-06-14 23:05:00|1598.99|1597.49|1598.02|1596.52|1600.02|1598.52|1597.75|1596.25|0
1592176200000|2020-06-14 23:10:00|1598.03|1596.53|1599.73|1598.23|1600.01|1598.51|1596.44|1594.94|0
1592176500000|2020-06-14 23:15:00|1599.74|1598.24|1595.23|1593.73|1600.52|1599.02|1594.67|1593.17|0
1592176800000|2020-06-14 23:20:00|1595.25|1593.75|1595.57|1594.07|1597.19|1595.69|1594.43|1592.93|0
1592177100000|2020-06-14 23:25:00|1595.58|1594.08|1594.79|1593.29|1595.85|1594.35|1593.21|1591.71|0
1592177400000|2020-06-14 23:30:00|1594.81|1593.31|1597.58|1596.08|1597.71|1596.21|1594.81|1593.31|0
1592177700000|2020-06-14 23:35:00|1597.55|1596.05|1599.03|1597.53|1599.13|1597.63|1596.51|1595.01|0
1592178000000|2020-06-14 23:40:00|1599.07|1597.57|1597.82|1596.32|1599.82|1598.32|1596.88|1595.38|0
1592178300000|2020-06-14 23:45:00|1597.86|1596.36|1594.25|1592.75|1599.39|1597.89|1593.77|1592.27|0
1592178600000|2020-06-14 23:50:00|1594.28|1592.78|1594.47|1592.97|1596.88|1595.38|1593.77|1592.27|0
1592178900000|2020-06-14 23:55:00|1594.49|1592.99|1596.28|1594.78|1597.02|1595.52|1592.24|1590.74|0
1592179200000|2020-06-15 00:00:00|1596.29|1594.79|1595.4|1593.9|1598.09|1596.59|1594.1|1592.6|0
1592179500000|2020-06-15 00:05:00|1595.39|1593.89|1598.95|1597.45|1599.87|1598.37|1595.35|1593.85|0
1592179800000|2020-06-15 00:10:00|1598.93|1597.43|1599.98|1598.48|1603.14|1601.64|1598.1|1596.6|0
1592180100000|2020-06-15 00:15:00|1600.1|1598.6|1598.3|1596.8|1600.67|1599.17|1596.39|1594.89|0
1592180400000|2020-06-15 00:20:00|1598.31|1596.81|1599.33|1597.83|1600.63|1599.13|1596.87|1595.37|0
1592180700000|2020-06-15 00:25:00|1599.31|1597.81|1600.11|1598.61|1600.5|1599|1597.79|1596.29|0
1592181000000|2020-06-15 00:30:00|1600.14|1598.64|1601.42|1599.92|1601.9|1600.4|1599.67|1598.17|0
1592181300000|2020-06-15 00:35:00|1601.41|1599.91|1601|1599.5|1602.45|1600.95|1600.56|1599.06|0
1592181600000|2020-06-15 00:40:00|1601.01|1599.51|1598.56|1597.06|1601.93|1600.43|1598.35|1596.85|0
1592181900000|2020-06-15 00:45:00|1598.54|1597.04|1600.46|1598.96|1600.72|1599.22|1598.11|1596.61|0
1592182200000|2020-06-15 00:50:00|1600.48|1598.98|1599.49|1597.99|1601.21|1599.71|1598.57|1597.07|0
1592182500000|2020-06-15 00:55:00|1599.48|1597.98|1597.11|1595.61|1599.95|1598.45|1597.1|1595.6|0
1592182800000|2020-06-15 01:00:00|1597.13|1595.63|1598.31|1596.81|1598.74|1597.24|1596.6|1595.1|0
1592183100000|2020-06-15 01:05:00|1598.32|1596.82|1597.69|1596.19|1599.11|1597.61|1597.44|1595.94|0
1592183400000|2020-06-15 01:10:00|1597.7|1596.2|1595.93|1594.43|1599.09|1597.59|1595.46|1593.96|0
1592183700000|2020-06-15 01:15:00|1595.87|1594.37|1596.18|1594.68|1596.98|1595.48|1594.69|1593.19|0
1592184000000|2020-06-15 01:20:00|1596.16|1594.66|1597.39|1595.89|1598.5|1597|1596.16|1594.66|0
1592184300000|2020-06-15 01:25:00|1597.46|1595.96|1597.61|1596.11|1598.54|1597.04|1597.12|1595.62|0
1592184600000|2020-06-15 01:30:00|1597.6|1596.1|1598.99|1597.49|1599.46|1597.96|1597.6|1596.1|0
1592184900000|2020-06-15 01:35:00|1599|1597.5|1600.07|1598.57|1600.58|1599.08|1598.52|1597.02|0
1592185200000|2020-06-15 01:40:00|1600.06|1598.56|1601.42|1599.92|1601.42|1599.92|1599.16|1597.66|0
1592185500000|2020-06-15 01:45:00|1601.44|1599.94|1602.43|1600.93|1602.43|1600.93|1600.98|1599.48|0
1592185800000|2020-06-15 01:50:00|1602.42|1600.92|1600|1598.5|1602.43|1600.93|1599.64|1598.14|0
1592186100000|2020-06-15 01:55:00|1600.14|1598.64|1601.11|1599.61|1601.55|1600.05|1599.21|1597.71|0
1592186400000|2020-06-15 02:00:00|1601.06|1599.56|1598.43|1596.93|1601.59|1600.09|1598.42|1596.92|0
1592186700000|2020-06-15 02:05:00|1598.42|1596.92|1599.58|1598.08|1600.22|1598.72|1597.41|1595.91|0
1592187000000|2020-06-15 02:10:00|1599.64|1598.14|1600.21|1598.71|1601.16|1599.66|1599.35|1597.85|0
1592187300000|2020-06-15 02:15:00|1600.19|1598.69|1601.55|1600.05|1601.97|1600.47|1599.23|1597.73|0
1592187600000|2020-06-15 02:20:00|1601.57|1600.07|1601.04|1599.54|1602.53|1601.03|1601.04|1599.54|0
1592187900000|2020-06-15 02:25:00|1601.06|1599.56|1600.62|1599.12|1601.54|1600.04|1599.67|1598.17|0
1592188200000|2020-06-15 02:30:00|1600.61|1599.11|1599.17|1597.67|1600.61|1599.11|1598.66|1597.16|0
1592188500000|2020-06-15 02:35:00|1599.18|1597.68|1598.67|1597.17|1600.1|1598.6|1598.17|1596.67|0
1592188800000|2020-06-15 02:40:00|1598.66|1597.16|1598.83|1597.33|1599.06|1597.56|1597.83|1596.33|0
1592189100000|2020-06-15 02:45:00|1598.82|1597.32|1599.62|1598.12|1600.14|1598.64|1598.32|1596.82|0
1592189400000|2020-06-15 02:50:00|1599.64|1598.14|1598.36|1596.86|1600.07|1598.57|1598.13|1596.63|0
1592189700000|2020-06-15 02:55:00|1598.3|1596.8|1596.96|1595.46|1598.53|1597.03|1596.94|1595.44|0
1592190000000|2020-06-15 03:00:00|1597.04|1595.54|1598.04|1596.54|1598.51|1597.01|1597.04|1595.54|0
1592190300000|2020-06-15 03:05:00|1598.02|1596.52|1598.34|1596.84|1598.56|1597.06|1597.56|1596.06|0
1592190600000|2020-06-15 03:10:00|1598.4|1596.9|1599.03|1597.53|1599.14|1597.64|1598.4|1596.9|0
1592190900000|2020-06-15 03:15:00|1599.01|1597.51|1600.1|1598.6|1600.54|1599.04|1598.56|1597.06|0
1592191200000|2020-06-15 03:20:00|1600.09|1598.59|1600.95|1599.45|1601.04|1599.54|1600.07|1598.57|0
1592191500000|2020-06-15 03:25:00|1600.96|1599.46|1600.54|1599.04|1600.99|1599.49|1600.52|1599.02|0
1592191800000|2020-06-15 03:30:00|1600.55|1599.05|1599.41|1597.91|1600.85|1599.35|1599.41|1597.91|0
1592192100000|2020-06-15 03:35:00|1599.38|1597.88|1600.38|1598.88|1600.86|1599.36|1598.93|1597.43|0
1592192400000|2020-06-15 03:40:00|1600.37|1598.87|1599.95|1598.45|1600.37|1598.87|1598.96|1597.46|0
1592192700000|2020-06-15 03:45:00|1599.94|1598.44|1599.59|1598.09|1600.47|1598.97|1599.01|1597.51|0
1592193000000|2020-06-15 03:50:00|1599.58|1598.08|1598.79|1597.29|1599.58|1598.08|1598.31|1596.81|0
1592193300000|2020-06-15 03:55:00|1598.78|1597.28|1598.82|1597.32|1599.27|1597.77|1598.28|1596.78|0
1592193600000|2020-06-15 04:00:00|1598.83|1597.33|1596.94|1595.44|1599.25|1597.75|1596.91|1595.41|0
1592193900000|2020-06-15 04:05:00|1596.93|1595.43|1596.44|1594.94|1596.93|1595.43|1595.9|1594.4|0
1592194200000|2020-06-15 04:10:00|1596.43|1594.93|1596.45|1594.95|1596.97|1595.47|1596.2|1594.7|0
1592194500000|2020-06-15 04:15:00|1596.44|1594.94|1598.06|1596.56|1598.3|1596.8|1596.44|1594.94|0
1592194800000|2020-06-15 04:20:00|1598.12|1596.62|1596.89|1595.39|1598.3|1596.8|1596.87|1595.37|0
1592195100000|2020-06-15 04:25:00|1596.88|1595.38|1596.4|1594.9|1597.34|1595.84|1596.37|1594.87|0
1592195400000|2020-06-15 04:30:00|1596.38|1594.88|1596.56|1595.06|1597.48|1595.98|1595.93|1594.43|0
1592195700000|2020-06-15 04:35:00|1596.54|1595.04|1596.99|1595.49|1597.44|1595.94|1596.09|1594.59|0
1592196000000|2020-06-15 04:40:00|1597.01|1595.51|1595.09|1593.59|1597.01|1595.51|1595.01|1593.51|0
1592196300000|2020-06-15 04:45:00|1595.11|1593.61|1593.37|1591.87|1595.58|1594.08|1592.78|1591.28|0
1592196600000|2020-06-15 04:50:00|1593.35|1591.85|1592.79|1591.29|1593.82|1592.32|1592.73|1591.23|0
1592196900000|2020-06-15 04:55:00|1592.8|1591.3|1592.57|1591.07|1593.29|1591.79|1592.54|1591.04|0
1592197200000|2020-06-15 05:00:00|1592.58|1591.08|1588.16|1586.66|1592.65|1591.15|1587.75|1586.25|0
1592197500000|2020-06-15 05:05:00|1588.18|1586.68|1583.14|1581.64|1588.28|1586.78|1582.47|1580.97|0
1592197800000|2020-06-15 05:10:00|1583.21|1581.71|1584.14|1582.64|1584.81|1583.31|1582.67|1581.17|0
1592198100000|2020-06-15 05:15:00|1584.16|1582.66|1582.18|1580.68|1585.36|1583.86|1582.16|1580.66|0
1592198400000|2020-06-15 05:20:00|1582.16|1580.66|1585.09|1583.59|1585.13|1583.63|1581.42|1579.92|0
1592198700000|2020-06-15 05:25:00|1585.11|1583.61|1584.23|1582.73|1586.01|1584.51|1583.76|1582.26|0
1592199000000|2020-06-15 05:30:00|1584.29|1582.79|1583.13|1581.63|1585|1583.5|1583.11|1581.61|0
1592199300000|2020-06-15 05:35:00|1583.2|1581.7|1577.72|1576.22|1583.34|1581.84|1577.71|1576.21|0
1592199600000|2020-06-15 05:40:00|1577.66|1576.16|1576.93|1575.43|1578.45|1576.95|1573.83|1572.33|0
1592199900000|2020-06-15 05:45:00|1576.92|1575.42|1576.13|1574.63|1578.26|1576.76|1575.72|1574.22|0
1592200200000|2020-06-15 05:50:00|1576.2|1574.7|1573.6|1572.1|1576.78|1575.28|1573.59|1572.09|0
1592200500000|2020-06-15 05:55:00|1573.62|1572.12|1570.72|1569.22|1575.38|1573.88|1570.1|1568.6|0
1592200800000|2020-06-15 06:00:00|1570.69|1569.19|1571.75|1570.25|1576.63|1575.13|1569.4|1567.9|0
1592201100000|2020-06-15 06:05:00|1571.63|1570.13|1571.06|1569.56|1571.81|1570.31|1567.43|1565.93|0
1592201400000|2020-06-15 06:10:00|1571.07|1569.57|1570.71|1569.21|1573.91|1572.41|1570.16|1568.66|0
1592201700000|2020-06-15 06:15:00|1570.69|1569.19|1573.8|1572.3|1575.02|1573.52|1569.93|1568.43|0
1592202000000|2020-06-15 06:20:00|1573.78|1572.28|1570.53|1569.03|1574.21|1572.71|1569.94|1568.44|0
1592202300000|2020-06-15 06:25:00|1570.55|1569.05|1569.6|1568.1|1570.55|1569.05|1565.84|1564.34|0
1592202600000|2020-06-15 06:30:00|1569.59|1568.09|1574.91|1573.51|1576.53|1575.13|1568.16|1566.66|99
1592202900000|2020-06-15 06:35:00|1575.03|1573.63|1577.16|1575.76|1578.03|1576.63|1575.03|1573.63|37
1592203200000|2020-06-15 06:40:00|1577.28|1575.88|1574.53|1573.13|1577.28|1575.88|1574.28|1572.88|43
1592203500000|2020-06-15 06:45:00|1574.66|1573.26|1577.41|1576.01|1577.66|1576.26|1574.28|1572.88|70
1592203800000|2020-06-15 06:50:00|1577.28|1575.88|1578.66|1577.26|1579.66|1578.26|1576.41|1575.01|76
1592204100000|2020-06-15 06:55:00|1578.77|1577.27|1582.72|1581.22|1582.72|1581.22|1577|1575.5|0
1592204400000|2020-06-15 07:00:00|1582.73|1581.23|1584.46|1583.96|1584.83|1584.33|1578.83|1578.33|7875
1592204700000|2020-06-15 07:05:00|1584.71|1584.21|1579.08|1578.58|1585.96|1585.46|1578.58|1578.08|4552
1592205000000|2020-06-15 07:10:00|1578.96|1578.46|1578.21|1577.71|1583.21|1582.71|1577.33|1576.83|2414
1592205300000|2020-06-15 07:15:00|1578.08|1577.58|1581.08|1580.58|1581.08|1580.58|1573.96|1573.46|3007
1592205600000|2020-06-15 07:20:00|1581.21|1580.71|1580.46|1579.96|1581.46|1580.96|1576.21|1575.71|3952
1592205900000|2020-06-15 07:25:00|1580.21|1579.71|1575.21|1574.71|1580.71|1580.21|1574.71|1574.21|2217
1592206200000|2020-06-15 07:30:00|1575.08|1574.58|1571.83|1571.33|1575.46|1574.96|1571.58|1571.08|1553
1592206500000|2020-06-15 07:35:00|1571.71|1571.21|1576.96|1576.46|1577.71|1577.21|1571.21|1570.71|2201
1592206800000|2020-06-15 07:40:00|1577.1|1576.6|1577.35|1576.85|1580.72|1580.22|1575.97|1575.47|4288
1592207100000|2020-06-15 07:45:00|1577.47|1576.97|1577.35|1576.85|1579.6|1579.1|1575.35|1574.85|3371
1592207400000|2020-06-15 07:50:00|1577.47|1576.97|1577.72|1577.22|1578.85|1578.35|1574.85|1574.35|2604
1592207700000|2020-06-15 07:55:00|1577.85|1577.35|1576.6|1576.1|1578.85|1578.35|1576.22|1575.72|1667
1592208000000|2020-06-15 08:00:00|1576.85|1576.35|1575.6|1575.1|1577.6|1577.1|1575.1|1574.6|1388
1592208300000|2020-06-15 08:05:00|1575.47|1574.97|1574.1|1573.6|1575.85|1575.35|1573.85|1573.35|5455
1592208600000|2020-06-15 08:10:00|1574.22|1573.72|1580.97|1580.47|1581.1|1580.6|1572.85|1572.35|3324
1592208900000|2020-06-15 08:15:00|1581.1|1580.6|1585.1|1584.6|1585.6|1585.1|1580.1|1579.6|1942
1592209200000|2020-06-15 08:20:00|1585.35|1584.85|1584.35|1583.85|1585.6|1585.1|1582.6|1582.1|2691
1592209500000|2020-06-15 08:25:00|1584.47|1583.97|1585.47|1584.97|1587.35|1586.85|1582.85|1582.35|2226
1592209800000|2020-06-15 08:30:00|1585.35|1584.85|1590.47|1589.97|1590.47|1589.97|1584.85|1584.35|1714
1592210100000|2020-06-15 08:35:00|1590.35|1589.85|1590.35|1589.85|1592.22|1591.72|1589.35|1588.85|1980
1592210400000|2020-06-15 08:40:00|1590.47|1589.97|1593.22|1592.72|1593.22|1592.72|1590.1|1589.6|1466
1592210700000|2020-06-15 08:45:00|1593.35|1592.85|1591.85|1591.35|1594.35|1593.85|1591.35|1590.85|3516
1592211000000|2020-06-15 08:50:00|1591.6|1591.1|1595.35|1594.85|1595.35|1594.85|1590.85|1590.35|1851
1592211300000|2020-06-15 08:55:00|1595.6|1595.1|1595.72|1595.22|1597.22|1596.72|1594.6|1594.1|3839
1592211600000|2020-06-15 09:00:00|1595.6|1595.1|1593.6|1593.1|1596.1|1595.6|1593.1|1592.6|1642
1592211900000|2020-06-15 09:05:00|1593.72|1593.22|1590.6|1590.1|1594.97|1594.47|1590.35|1589.85|4488
1592212200000|2020-06-15 09:10:00|1590.85|1590.35|1592.1|1591.6|1592.85|1592.35|1590.72|1590.22|1346
1592212500000|2020-06-15 09:15:00|1592.22|1591.72|1594.72|1594.22|1595.35|1594.85|1592.22|1591.72|2574
1592212800000|2020-06-15 09:20:00|1594.85|1594.35|1595.1|1594.6|1595.35|1594.85|1593.85|1593.35|4445
1592213100000|2020-06-15 09:25:00|1594.85|1594.35|1596.1|1595.6|1597.1|1596.6|1594.35|1593.85|1162
1592213400000|2020-06-15 09:30:00|1595.85|1595.35|1595.6|1595.1|1596.85|1596.35|1592.85|1592.35|2142
1592213700000|2020-06-15 09:35:00|1595.35|1594.85|1596.1|1595.6|1596.35|1595.85|1594.35|1593.85|1924
1592214000000|2020-06-15 09:40:00|1596.35|1595.85|1596.72|1596.22|1596.85|1596.35|1595.35|1594.85|994
1592214300000|2020-06-15 09:45:00|1596.6|1596.1|1599.35|1598.85|1600.1|1599.6|1595.6|1595.1|2848
1592214600000|2020-06-15 09:50:00|1599.6|1599.1|1601.47|1600.97|1602.85|1602.35|1599.35|1598.85|2610
1592214900000|2020-06-15 09:55:00|1601.1|1600.6|1602.1|1601.6|1602.47|1601.97|1600.35|1599.85|4073
1592215200000|2020-06-15 10:00:00|1601.85|1601.35|1605.35|1604.85|1605.35|1604.85|1601.1|1600.6|1961
1592215500000|2020-06-15 10:05:00|1605.47|1604.97|1603.35|1602.85|1606.22|1605.72|1602.6|1602.1|4564
1592215800000|2020-06-15 10:10:00|1603.47|1602.97|1605.35|1604.85|1606.85|1606.35|1603.47|1602.97|1738
1592216100000|2020-06-15 10:15:00|1605.47|1604.97|1602.1|1601.6|1605.6|1605.1|1600.85|1600.35|2761
1592216400000|2020-06-15 10:20:00|1602.22|1601.72|1602.22|1601.72|1603.85|1603.35|1601.6|1601.1|1767
1592216700000|2020-06-15 10:25:00|1602.35|1601.85|1602.6|1602.1|1604.22|1603.72|1601.85|1601.35|11616
1592217000000|2020-06-15 10:30:00|1602.47|1601.97|1600.22|1599.72|1602.85|1602.35|1598.97|1598.47|17988
1592217300000|2020-06-15 10:35:00|1600.35|1599.85|1601.72|1601.22|1602.35|1601.85|1600.35|1599.85|2390
1592217600000|2020-06-15 10:40:00|1601.85|1601.35|1604.85|1604.35|1605.22|1604.72|1601.6|1601.1|1773
1592217900000|2020-06-15 10:45:00|1604.6|1604.1|1597.85|1597.35|1605.35|1604.85|1597.35|1596.85|2852
1592218200000|2020-06-15 10:50:00|1597.72|1597.22|1598.85|1598.35|1599.6|1599.1|1597.6|1597.1|5711
1592218500000|2020-06-15 10:55:00|1598.97|1598.47|1598.97|1598.47|1600.6|1600.1|1598.1|1597.6|1612
1592218800000|2020-06-15 11:00:00|1598.85|1598.35|1599.1|1598.6|1600.35|1599.85|1597.85|1597.35|1186
1592219100000|2020-06-15 11:05:00|1598.97|1598.47|1601.35|1600.85|1602.35|1601.85|1598.97|1598.47|3056
1592219400000|2020-06-15 11:10:00|1601.6|1601.1|1600.1|1599.6|1601.85|1601.35|1598.35|1597.85|4004
1592219700000|2020-06-15 11:15:00|1599.85|1599.35|1601.6|1601.1|1601.6|1601.1|1599.22|1598.72|964
1592220000000|2020-06-15 11:20:00|1601.47|1600.97|1602.6|1602.1|1602.85|1602.35|1600.97|1600.47|4178
1592220300000|2020-06-15 11:25:00|1602.72|1602.22|1601.85|1601.35|1604.22|1603.72|1601.6|1601.1|1492
1592220600000|2020-06-15 11:30:00|1601.72|1601.22|1601.1|1600.6|1602.1|1601.6|1600.35|1599.85|1691
1592220900000|2020-06-15 11:35:00|1600.97|1600.47|1604.22|1603.72|1604.6|1604.1|1600.35|1599.85|3155
1592221200000|2020-06-15 11:40:00|1604.35|1603.85|1605.35|1604.85|1606.1|1605.6|1603.47|1602.97|1723
1592221500000|2020-06-15 11:45:00|1605.47|1604.97|1607.35|1606.85|1608.6|1608.1|1605.1|1604.6|1967
1592221800000|2020-06-15 11:50:00|1607.47|1606.97|1608.93|1608.43|1609.06|1608.56|1606.85|1606.35|1814
1592222100000|2020-06-15 11:55:00|1609.06|1608.56|1605.93|1605.43|1609.06|1608.56|1604.56|1604.06|1397
1592222400000|2020-06-15 12:00:00|1605.81|1605.31|1604.31|1603.81|1606.81|1606.31|1603.56|1603.06|10344
1592222700000|2020-06-15 12:05:00|1604.56|1604.06|1606.06|1605.56|1606.81|1606.31|1604.31|1603.81|1052
1592223000000|2020-06-15 12:10:00|1606.18|1605.68|1606.18|1605.68|1608.56|1608.06|1605.06|1604.56|1684
1592223300000|2020-06-15 12:15:00|1606.31|1605.81|1606.18|1605.68|1606.56|1606.06|1604.56|1604.06|4218
1592223600000|2020-06-15 12:20:00|1606.31|1605.81|1603.43|1602.93|1607.06|1606.56|1602.18|1601.68|1184
1592223900000|2020-06-15 12:25:00|1603.56|1603.06|1603.31|1602.81|1603.81|1603.31|1601.06|1600.56|2111
1592224200000|2020-06-15 12:30:00|1603.43|1602.93|1606.06|1605.56|1606.18|1605.68|1603.31|1602.81|3686
1592224500000|2020-06-15 12:35:00|1605.81|1605.31|1608.31|1607.81|1608.81|1608.31|1605.81|1605.31|1815
1592224800000|2020-06-15 12:40:00|1608.18|1607.68|1605.81|1605.31|1608.18|1607.68|1605.56|1605.06|2174
1592225100000|2020-06-15 12:45:00|1606.06|1605.56|1608.06|1607.56|1608.06|1607.56|1605.56|1605.06|2127
1592225400000|2020-06-15 12:50:00|1607.81|1607.31|1608.06|1607.56|1609.06|1608.56|1606.81|1606.31|1804
1592225700000|2020-06-15 12:55:00|1608.31|1607.81|1605.43|1604.93|1608.68|1608.18|1605.31|1604.81|1998
1592226000000|2020-06-15 13:00:00|1605.56|1605.06|1607.06|1606.56|1607.56|1607.06|1604.56|1604.06|2068
1592226300000|2020-06-15 13:05:00|1606.93|1606.43|1603.81|1603.31|1607.06|1606.56|1603.56|1603.06|1599
1592226600000|2020-06-15 13:10:00|1603.68|1603.18|1602.06|1601.56|1603.81|1603.31|1601.31|1600.81|2151
1592226900000|2020-06-15 13:15:00|1602.31|1601.81|1601.56|1601.06|1602.81|1602.31|1600.56|1600.06|1848
1592227200000|2020-06-15 13:20:00|1601.43|1600.93|1602.06|1601.56|1602.81|1602.31|1601.31|1600.81|1611
1592227500000|2020-06-15 13:25:00|1602.18|1601.68|1600.81|1600.31|1602.81|1602.31|1600.31|1599.81|2148
1592227800000|2020-06-15 13:30:00|1600.68|1600.18|1596.06|1595.56|1602.31|1601.81|1595.31|1594.81|4041
1592228100000|2020-06-15 13:35:00|1595.81|1595.31|1601.31|1600.81|1603.18|1602.68|1595.81|1595.31|3208
1592228400000|2020-06-15 13:40:00|1601.06|1600.56|1603.06|1602.56|1605.06|1604.56|1599.81|1599.31|4288
1592228700000|2020-06-15 13:45:00|1603.18|1602.68|1601.68|1601.18|1604.56|1604.06|1600.31|1599.81|3416
1592229000000|2020-06-15 13:50:00|1601.81|1601.31|1606.68|1606.18|1607.31|1606.81|1600.81|1600.31|4544
1592229300000|2020-06-15 13:55:00|1606.56|1606.06|1608.06|1607.56|1608.31|1607.81|1604.68|1604.18|4677
1592229600000|2020-06-15 14:00:00|1608.31|1607.81|1607.81|1607.31|1608.81|1608.31|1605.06|1604.56|4522
1592229900000|2020-06-15 14:05:00|1607.68|1607.18|1610.93|1610.43|1611.43|1610.93|1607.56|1607.06|3776
1592230200000|2020-06-15 14:10:00|1610.86|1610.36|1610.74|1610.24|1613.24|1612.74|1609.74|1609.24|2652
1592230500000|2020-06-15 14:15:00|1610.86|1610.36|1612.24|1611.74|1612.86|1612.36|1608.49|1607.99|17796
1592230800000|2020-06-15 14:20:00|1611.99|1611.49|1609.24|1608.74|1612.61|1612.11|1608.74|1608.24|2270
1592231100000|2020-06-15 14:25:00|1609.36|1608.86|1607.86|1607.36|1611.49|1610.99|1607.74|1607.24|6235
1592231400000|2020-06-15 14:30:00|1607.74|1607.24|1611.49|1610.99|1611.49|1610.99|1607.49|1606.99|2237
1592231700000|2020-06-15 14:35:00|1611.36|1610.86|1608.74|1608.24|1613.74|1613.24|1608.49|1607.99|10643
1592232000000|2020-06-15 14:40:00|1608.49|1607.99|1611.24|1610.74|1611.49|1610.99|1607.49|1606.99|2767
1592232300000|2020-06-15 14:45:00|1611.36|1610.86|1613.99|1613.49|1616.24|1615.74|1610.99|1610.49|3204
1592232600000|2020-06-15 14:50:00|1613.74|1613.24|1615.74|1615.24|1616.86|1616.36|1612.74|1612.24|2014
1592232900000|2020-06-15 14:55:00|1615.61|1615.11|1613.24|1612.74|1616.99|1616.49|1612.11|1611.61|2294
1592233200000|2020-06-15 15:00:00|1613.11|1612.61|1617.86|1617.36|1619.11|1618.61|1611.49|1610.99|3294
1592233500000|2020-06-15 15:05:00|1617.99|1617.49|1620.74|1620.24|1620.74|1620.24|1616.61|1616.11|4934
1592233800000|2020-06-15 15:10:00|1620.99|1620.49|1619.24|1618.74|1621.49|1620.99|1615.74|1615.24|9010
1592234100000|2020-06-15 15:15:00|1618.99|1618.49|1614.99|1614.49|1618.99|1618.49|1613.49|1612.99|7057
1592234400000|2020-06-15 15:20:00|1614.86|1614.36|1615.15|1613.65|1615.61|1615.11|1612.49|1611.99|3659
1592234700000|2020-06-15 15:25:00|1615.16|1613.66|1611.96|1610.46|1616.05|1614.55|1611.42|1609.92|3907
1592235000000|2020-06-15 15:30:00|1611.85|1610.35|1613.69|1612.29|1614.69|1613.29|1611.07|1609.57|3929
1592235300000|2020-06-15 15:35:00|1613.81|1612.41|1616.19|1614.79|1616.44|1615.04|1613.56|1612.16|208
1592235600000|2020-06-15 15:40:00|1616.31|1614.91|1613.94|1612.54|1617.69|1616.29|1613.44|1612.04|275
1592235900000|2020-06-15 15:45:00|1614.06|1612.66|1614.19|1612.79|1615.31|1613.91|1613.94|1612.54|53
1592236200000|2020-06-15 15:50:00|1614.31|1612.91|1614.19|1612.79|1616.19|1614.79|1613.81|1612.41|1203
1592236500000|2020-06-15 15:55:00|1614.31|1612.91|1615.72|1614.22|1615.94|1614.54|1614.19|1612.79|10
1592236800000|2020-06-15 16:00:00|1615.7|1614.2|1618.17|1616.67|1618.89|1617.39|1614.69|1613.19|0
1592237100000|2020-06-15 16:05:00|1617.42|1615.92|1617.23|1615.73|1618.14|1616.64|1616.68|1615.18|0
1592237400000|2020-06-15 16:10:00|1617.25|1615.75|1616.21|1614.71|1617.72|1616.22|1615.74|1614.24|0
1592237700000|2020-06-15 16:15:00|1616.22|1614.72|1618.63|1617.13|1619.38|1617.88|1616.19|1614.69|0
1592238000000|2020-06-15 16:20:00|1618.64|1617.14|1620.33|1618.83|1620.33|1618.83|1618.29|1616.79|0
1592238300000|2020-06-15 16:25:00|1620.32|1618.82|1618.88|1617.38|1620.34|1618.84|1618.37|1616.87|0
1592238600000|2020-06-15 16:30:00|1618.86|1617.36|1617.41|1615.91|1618.88|1617.38|1616.91|1615.41|0
1592238900000|2020-06-15 16:35:00|1617.39|1615.89|1619.35|1617.85|1619.88|1618.38|1617.39|1615.89|0
1592239200000|2020-06-15 16:40:00|1619.36|1617.86|1619.44|1617.94|1619.96|1618.46|1618.4|1616.9|0
1592239500000|2020-06-15 16:45:00|1619.48|1617.98|1620.46|1618.96|1621.42|1619.92|1618.48|1616.98|0
1592239800000|2020-06-15 16:50:00|1620.47|1618.97|1620.11|1618.61|1620.93|1619.43|1618.99|1617.49|0
1592240100000|2020-06-15 16:55:00|1620.13|1618.63|1621.58|1620.08|1621.59|1620.09|1619.59|1618.09|0
1592240400000|2020-06-15 17:00:00|1621.56|1620.06|1622.11|1620.61|1622.13|1620.63|1620.55|1619.05|0
1592240700000|2020-06-15 17:05:00|1622.13|1620.63|1623.2|1621.7|1623.61|1622.11|1621.22|1619.72|0
1592241000000|2020-06-15 17:10:00|1623.17|1621.67|1622.81|1621.31|1623.69|1622.19|1621.78|1620.28|0
1592241300000|2020-06-15 17:15:00|1622.82|1621.32|1622.19|1620.69|1624.75|1623.25|1622.17|1620.67|0
1592241600000|2020-06-15 17:20:00|1622.2|1620.7|1620.99|1619.49|1624.08|1622.58|1620.97|1619.47|0
1592241900000|2020-06-15 17:25:00|1621.01|1619.51|1621.04|1619.54|1621.97|1620.47|1620.52|1619.02|0
1592242200000|2020-06-15 17:30:00|1621.11|1619.61|1620.12|1618.62|1621.5|1620|1619.93|1618.43|0
1592242500000|2020-06-15 17:35:00|1620.13|1618.63|1622.16|1620.66|1622.71|1621.21|1620.13|1618.63|0
1592242800000|2020-06-15 17:40:00|1622.14|1620.64|1620.62|1619.12|1622.63|1621.13|1619.69|1618.19|0
1592243100000|2020-06-15 17:45:00|1620.59|1619.09|1619.09|1617.59|1620.66|1619.16|1619.09|1617.59|0
1592243400000|2020-06-15 17:50:00|1619.11|1617.61|1620.44|1618.94|1622.03|1620.53|1619.11|1617.61|0
1592243700000|2020-06-15 17:55:00|1620.45|1618.95|1619.09|1617.59|1620.96|1619.46|1618.85|1617.35|0
1592244000000|2020-06-15 18:00:00|1619.11|1617.61|1629.07|1627.57|1630.09|1628.59|1619.11|1617.61|0
1592244300000|2020-06-15 18:05:00|1629.06|1627.56|1629.96|1628.46|1631.95|1630.45|1628.33|1626.83|0
1592244600000|2020-06-15 18:10:00|1629.93|1628.43|1629.12|1627.62|1630.97|1629.47|1627.18|1625.68|0
1592244900000|2020-06-15 18:15:00|1629.08|1627.58|1631.86|1630.36|1632.47|1630.97|1629.08|1627.58|0
1592245200000|2020-06-15 18:20:00|1631.74|1630.24|1630.95|1629.45|1632.4|1630.9|1628.94|1627.44|0
1592245500000|2020-06-15 18:25:00|1631.01|1629.51|1630.04|1628.54|1631.21|1629.71|1628.49|1626.99|0
1592245800000|2020-06-15 18:30:00|1630.05|1628.55|1626.29|1624.79|1631.55|1630.05|1625.85|1624.35|0
1592246100000|2020-06-15 18:35:00|1626.34|1624.84|1627.74|1626.24|1628.74|1627.24|1626.33|1624.83|0
1592246400000|2020-06-15 18:40:00|1627.75|1626.25|1626.92|1625.42|1629|1627.5|1626.43|1624.93|0
1592246700000|2020-06-15 18:45:00|1626.94|1625.44|1628.87|1627.37|1629.47|1627.97|1626.94|1625.44|0
1592247000000|2020-06-15 18:50:00|1628.73|1627.23|1626.44|1624.94|1629.47|1627.97|1625.47|1623.97|0
1592247300000|2020-06-15 18:55:00|1626.46|1624.96|1626.84|1625.34|1627.93|1626.43|1625.96|1624.46|0
1592247600000|2020-06-15 19:00:00|1626.82|1625.32|1629.91|1628.41|1631.33|1629.83|1626.4|1624.9|0
1592247900000|2020-06-15 19:05:00|1629.86|1628.36|1629.26|1627.76|1629.86|1628.36|1627.3|1625.8|0
1592248200000|2020-06-15 19:10:00|1629.29|1627.79|1630.21|1628.71|1630.8|1629.3|1629.23|1627.73|0
1592248500000|2020-06-15 19:15:00|1630.19|1628.69|1628.68|1627.18|1631.19|1629.69|1628.65|1627.15|0
1592248800000|2020-06-15 19:20:00|1628.66|1627.16|1628.62|1627.12|1629.15|1627.65|1626.49|1624.99|0
1592249100000|2020-06-15 19:25:00|1628.74|1627.24|1623.7|1622.2|1630.1|1628.6|1623.27|1621.77|0
1592249400000|2020-06-15 19:30:00|1623.71|1622.21|1621.21|1619.71|1624.3|1622.8|1619.69|1618.19|0
1592249700000|2020-06-15 19:35:00|1621.2|1619.7|1622.08|1620.58|1622.71|1621.21|1618.61|1617.11|0
1592250000000|2020-06-15 19:40:00|1622.06|1620.56|1624.46|1622.96|1624.52|1623.02|1620.3|1618.8|0
1592250300000|2020-06-15 19:45:00|1624.41|1622.91|1624.34|1622.84|1626.39|1624.89|1622.88|1621.38|0
1592250600000|2020-06-15 19:50:00|1624.24|1622.74|1626.72|1625.22|1627.81|1626.31|1623.9|1622.4|0
1592250900000|2020-06-15 19:55:00|1626.77|1625.27|1628.49|1626.99|1628.67|1627.17|1626.51|1625.01|0
1592251200000|2020-06-15 20:00:00|1628.33|1626.83|1629.08|1627.58|1630.29|1628.79|1626.52|1625.02|0
1592251500000|2020-06-15 20:05:00|1629.1|1627.6|1629.06|1627.56|1629.34|1627.84|1627.99|1626.49|0
1592251800000|2020-06-15 20:10:00|1629.03|1627.53|1631.54|1630.04|1631.93|1630.43|1628.12|1626.62|0
1592252100000|2020-06-15 20:15:00|1631.62|1630.12|1631.59|1630.09|1631.73|1630.23|1631.38|1629.88|0
1592252400000|2020-06-15 20:20:00|1631.63|1630.13|1631.2|1629.7|1631.88|1630.38|1631.2|1629.7|0
1592252700000|2020-06-15 20:25:00|1631.32|1629.82|1631.19|1629.69|1631.4|1629.9|1631.07|1629.57|0
1592253000000|2020-06-15 20:30:00|1631.27|1629.77|1632.77|1631.27|1632.77|1631.27|1631.27|1629.77|0
1592253300000|2020-06-15 20:35:00|1632.79|1631.29|1632.91|1631.41|1633.04|1631.54|1632.1|1630.6|0
1592253600000|2020-06-15 20:40:00|1632.89|1631.39|1632.69|1631.19|1633.19|1631.69|1632.24|1630.74|0
1592253900000|2020-06-15 20:45:00|1632.71|1631.21|1633.42|1631.92|1633.56|1632.06|1632.49|1630.99|0
1592254200000|2020-06-15 20:50:00|1633.45|1631.95|1633.28|1631.78|1633.66|1632.16|1633.14|1631.64|0
1592254500000|2020-06-15 20:55:00|1633.27|1631.77|1633.27|1631.77|1633.77|1632.27|1633.13|1631.63|0
1592254800000|2020-06-15 21:00:00|1633.3|1631.8|1633.66|1632.16|1633.73|1632.23|1633.27|1631.77|0
1592255100000|2020-06-15 21:05:00|1633.7|1632.2|1633.5|1632|1633.7|1632.2|1633.42|1631.92|0
1592255400000|2020-06-15 21:10:00|1633.46|1631.96|1633.62|1632.12|1633.62|1632.12|1633.42|1631.92|0
1592255700000|2020-06-15 21:15:00|1633.66|1632.16|1633.46|1631.96|1633.66|1632.16|1633.42|1631.92|0
1592256000000|2020-06-15 21:20:00|1633.42|1631.92|1633.54|1632.04|1633.58|1632.08|1633.03|1631.53|0
1592256300000|2020-06-15 21:25:00|1633.58|1632.08|1633.51|1632.01|1633.58|1632.08|1633.35|1631.85|0
1592256600000|2020-06-15 21:30:00|1633.55|1632.05|1633.69|1632.19|1633.69|1632.19|1633.55|1632.05|0
1592256900000|2020-06-15 21:35:00|1633.72|1632.22|1634|1632.5|1634|1632.5|1633.65|1632.15|0
1592257200000|2020-06-15 21:40:00|1633.96|1632.46|1634.21|1632.71|1634.21|1632.71|1633.96|1632.46|0
1592257500000|2020-06-15 21:45:00|1634.22|1632.72|1634.3|1632.8|1634.34|1632.84|1634.22|1632.72|0
1592257800000|2020-06-15 21:50:00|1634.26|1632.76|1633.97|1632.47|1634.47|1632.97|1633.93|1632.43|0
1592258100000|2020-06-15 21:55:00|1634.05|1632.55|1633.68|1632.18|1634.05|1632.55|1633.45|1631.95|0
1592258400000|2020-06-15 22:00:00|1633.75|1632.25|1636.66|1635.16|1637.54|1636.04|1632.58|1631.08|0
1592258700000|2020-06-15 22:05:00|1636.65|1635.15|1636.49|1634.99|1636.71|1635.21|1635.83|1634.33|0
1592259000000|2020-06-15 22:10:00|1636.47|1634.97|1636.63|1635.13|1637.85|1636.35|1636.35|1634.85|0
1592259300000|2020-06-15 22:15:00|1636.61|1635.11|1634.04|1632.54|1636.75|1635.25|1631.56|1630.06|0
1592259600000|2020-06-15 22:20:00|1634.06|1632.56|1635.25|1633.75|1635.39|1633.89|1633.24|1631.74|0
1592259900000|2020-06-15 22:25:00|1635.23|1633.73|1634.43|1632.93|1635.39|1633.89|1634.01|1632.51|0
1592260200000|2020-06-15 22:30:00|1634.36|1632.86|1631.62|1630.12|1634.67|1633.17|1631.34|1629.84|0
1592260500000|2020-06-15 22:35:00|1631.6|1630.1|1631.07|1629.57|1631.73|1630.23|1630.66|1629.16|0
1592260800000|2020-06-15 22:40:00|1631.06|1629.56|1630.93|1629.43|1631.49|1629.99|1630.8|1629.3|0
1592261100000|2020-06-15 22:45:00|1630.91|1629.41|1631.49|1629.99|1631.59|1630.09|1630.28|1628.78|0
1592261400000|2020-06-15 22:50:00|1631.48|1629.98|1632.94|1631.44|1634.16|1632.66|1631.35|1629.85|0
1592261700000|2020-06-15 22:55:00|1632.92|1631.42|1634.54|1633.04|1635.61|1634.11|1632.75|1631.25|0
1592262000000|2020-06-15 23:00:00|1634.59|1633.09|1633.16|1631.66|1635.09|1633.59|1632.61|1631.11|0
1592262300000|2020-06-15 23:05:00|1633.17|1631.67|1631.95|1630.45|1633.96|1632.46|1630.74|1629.24|0
1592262600000|2020-06-15 23:10:00|1631.93|1630.43|1631.01|1629.51|1632.1|1630.6|1630.73|1629.23|0
1592262900000|2020-06-15 23:15:00|1631.06|1629.56|1629.8|1628.3|1631.81|1630.31|1629.8|1628.3|0
1592263200000|2020-06-15 23:20:00|1629.82|1628.32|1633.54|1632.04|1633.68|1632.18|1629.82|1628.32|0
1592263500000|2020-06-15 23:25:00|1633.55|1632.05|1636.21|1634.71|1636.34|1634.84|1633.16|1631.66|0
1592263800000|2020-06-15 23:30:00|1636.23|1634.73|1639.59|1638.09|1639.59|1638.09|1635.69|1634.19|0
1592264100000|2020-06-15 23:35:00|1639.54|1638.04|1641.41|1639.91|1642.34|1640.84|1638.18|1636.68|0
1592264400000|2020-06-15 23:40:00|1641.4|1639.9|1640.7|1639.2|1642.44|1640.94|1640.47|1638.97|0
1592264700000|2020-06-15 23:45:00|1640.72|1639.22|1640.05|1638.55|1642.25|1640.75|1639.83|1638.33|0
1592265000000|2020-06-15 23:50:00|1640.07|1638.57|1641.32|1639.82|1641.56|1640.06|1639.97|1638.47|0
1592265300000|2020-06-15 23:55:00|1641.34|1639.84|1643.73|1642.23|1644.11|1642.61|1640.99|1639.49|0
1592265600000|2020-06-16 00:00:00|1643.7|1642.2|1644.14|1642.64|1644.64|1643.14|1641.33|1639.83|0
1592265900000|2020-06-16 00:05:00|1644.13|1642.63|1641.85|1640.35|1644.8|1643.3|1641.71|1640.21|0
1592266200000|2020-06-16 00:10:00|1641.87|1640.37|1640.32|1638.82|1642.27|1640.77|1639.37|1637.87|0
1592266500000|2020-06-16 00:15:00|1640.3|1638.8|1639.89|1638.39|1641.78|1640.28|1638.47|1636.97|0
1592266800000|2020-06-16 00:20:00|1639.9|1638.4|1640.29|1638.79|1641.35|1639.85|1638.51|1637.01|0
1592267100000|2020-06-16 00:25:00|1640.23|1638.73|1641.16|1639.66|1641.67|1640.17|1639.85|1638.35|0
1592267400000|2020-06-16 00:30:00|1641.15|1639.65|1644.26|1642.76|1644.84|1643.34|1641.15|1639.65|0
1592267700000|2020-06-16 00:35:00|1644.29|1642.79|1643.29|1641.79|1644.72|1643.22|1642.73|1641.23|0
1592268000000|2020-06-16 00:40:00|1643.3|1641.8|1642.75|1641.25|1644.24|1642.74|1642.75|1641.25|0
1592268300000|2020-06-16 00:45:00|1642.62|1641.12|1640.42|1638.92|1643.72|1642.22|1640.16|1638.66|0
1592268600000|2020-06-16 00:50:00|1640.44|1638.94|1641.45|1639.95|1641.45|1639.95|1639.99|1638.49|0
1592268900000|2020-06-16 00:55:00|1641.43|1639.93|1641.53|1640.03|1641.95|1640.45|1641.01|1639.51|0
1592269200000|2020-06-16 01:00:00|1641.55|1640.05|1646.18|1644.68|1646.99|1645.49|1641.55|1640.05|0
1592269500000|2020-06-16 01:05:00|1646.16|1644.66|1645.8|1644.3|1646.71|1645.21|1645.33|1643.83|0
1592269800000|2020-06-16 01:10:00|1645.82|1644.32|1645.17|1643.67|1646.27|1644.77|1644.71|1643.21|0
1592270100000|2020-06-16 01:15:00|1645.18|1643.68|1644.19|1642.69|1645.67|1644.17|1643.09|1641.59|0
1592270400000|2020-06-16 01:20:00|1644.17|1642.67|1642.85|1641.35|1644.75|1643.25|1642.85|1641.35|0
1592270700000|2020-06-16 01:25:00|1642.86|1641.36|1641.91|1640.41|1643.32|1641.82|1641.43|1639.93|0
1592271000000|2020-06-16 01:30:00|1641.92|1640.42|1644.7|1643.2|1644.73|1643.23|1641.48|1639.98|0
1592271300000|2020-06-16 01:35:00|1644.69|1643.19|1642.8|1641.3|1644.69|1643.19|1642.79|1641.29|0
1592271600000|2020-06-16 01:40:00|1642.79|1641.29|1643.66|1642.16|1644.47|1642.97|1642.33|1640.83|0
1592271900000|2020-06-16 01:45:00|1643.67|1642.17|1645.23|1643.73|1645.71|1644.21|1643.67|1642.17|0
1592272200000|2020-06-16 01:50:00|1645.3|1643.8|1645.88|1644.38|1646.4|1644.9|1644.55|1643.05|0
1592272500000|2020-06-16 01:55:00|1645.87|1644.37|1644.52|1643.02|1645.9|1644.4|1644.43|1642.93|0
1592272800000|2020-06-16 02:00:00|1644.53|1643.03|1646.54|1645.04|1646.99|1645.49|1644.05|1642.55|0
1592273100000|2020-06-16 02:05:00|1646.67|1645.17|1648.05|1646.55|1648.54|1647.04|1646.55|1645.05|0
1592273400000|2020-06-16 02:10:00|1648.03|1646.53|1647.77|1646.27|1648.51|1647.01|1647.09|1645.59|0
1592273700000|2020-06-16 02:15:00|1647.71|1646.21|1647.02|1645.52|1648.01|1646.51|1646.99|1645.49|0
1592274000000|2020-06-16 02:20:00|1647.01|1645.51|1646.64|1645.14|1647.54|1646.04|1646.11|1644.61|0
1592274300000|2020-06-16 02:25:00|1646.65|1645.15|1645.76|1644.26|1646.65|1645.15|1644.8|1643.3|0
1592274600000|2020-06-16 02:30:00|1645.78|1644.28|1652.01|1650.51|1652.42|1650.92|1645.78|1644.28|0
1592274900000|2020-06-16 02:35:00|1652|1650.5|1653.9|1652.4|1655.29|1653.79|1652|1650.5|0
1592275200000|2020-06-16 02:40:00|1653.85|1652.35|1654.77|1653.27|1655.28|1653.78|1653.81|1652.31|0
1592275500000|2020-06-16 02:45:00|1654.79|1653.29|1656.69|1655.19|1657.23|1655.73|1653.85|1652.35|0
1592275800000|2020-06-16 02:50:00|1656.67|1655.17|1657.17|1655.67|1658.57|1657.07|1656.67|1655.17|0
1592276100000|2020-06-16 02:55:00|1657.16|1655.66|1657.32|1655.82|1657.53|1656.03|1655.28|1653.78|0
1592276400000|2020-06-16 03:00:00|1657.38|1655.88|1654.34|1652.84|1657.6|1656.1|1653.88|1652.38|0
1592276700000|2020-06-16 03:05:00|1654.35|1652.85|1654.8|1653.3|1656.21|1654.71|1654.35|1652.85|0
1592277000000|2020-06-16 03:10:00|1654.81|1653.31|1654.42|1652.92|1655.28|1653.78|1653.9|1652.4|0
1592277300000|2020-06-16 03:15:00|1654.4|1652.9|1654.84|1653.34|1655.26|1653.76|1653.88|1652.38|0
1592277600000|2020-06-16 03:20:00|1654.83|1653.33|1654.34|1652.84|1655.78|1654.28|1654.34|1652.84|0
1592277900000|2020-06-16 03:25:00|1654.35|1652.85|1655.26|1653.76|1656.32|1654.82|1654.35|1652.85|0
1592278200000|2020-06-16 03:30:00|1655.28|1653.78|1656.08|1654.58|1656.7|1655.2|1654.32|1652.82|0
1592278500000|2020-06-16 03:35:00|1656.07|1654.57|1656.12|1654.62|1657.01|1655.51|1655.16|1653.66|0
1592278800000|2020-06-16 03:40:00|1656.17|1654.67|1656.1|1654.6|1657.04|1655.54|1655.66|1654.16|0
1592279100000|2020-06-16 03:45:00|1656.04|1654.54|1656.28|1654.78|1657.19|1655.69|1655.66|1654.16|0
1592279400000|2020-06-16 03:50:00|1656.27|1654.77|1656.16|1654.66|1656.93|1655.43|1655.76|1654.26|0
1592279700000|2020-06-16 03:55:00|1656.17|1654.67|1654.76|1653.26|1656.62|1655.12|1654.73|1653.23|0
1592280000000|2020-06-16 04:00:00|1654.75|1653.25|1653.98|1652.48|1654.76|1653.26|1652.39|1650.89|0
1592280300000|2020-06-16 04:05:00|1653.97|1652.47|1653.86|1652.36|1655.19|1653.69|1653.74|1652.24|0
1592280600000|2020-06-16 04:10:00|1653.87|1652.37|1653.85|1652.35|1654.12|1652.62|1652.94|1651.44|0
1592280900000|2020-06-16 04:15:00|1653.86|1652.36|1654.76|1653.26|1655.26|1653.76|1653.43|1651.93|0
1592281200000|2020-06-16 04:20:00|1654.74|1653.24|1654.25|1652.75|1654.98|1653.48|1653.8|1652.3|0
1592281500000|2020-06-16 04:25:00|1654.32|1652.82|1654.92|1653.42|1655.23|1653.73|1654.25|1652.75|0
1592281800000|2020-06-16 04:30:00|1654.85|1653.35|1654.22|1652.72|1655.16|1653.66|1654.22|1652.72|0
1592282100000|2020-06-16 04:35:00|1654.24|1652.74|1651.38|1649.88|1654.24|1652.74|1651.38|1649.88|0
1592282400000|2020-06-16 04:40:00|1651.41|1649.91|1651.74|1650.24|1652.4|1650.9|1650.59|1649.09|0
1592282700000|2020-06-16 04:45:00|1651.75|1650.25|1652.92|1651.42|1652.92|1651.42|1650.6|1649.1|0
1592283000000|2020-06-16 04:50:00|1652.91|1651.41|1653.39|1651.89|1653.83|1652.33|1652.44|1650.94|0
1592283300000|2020-06-16 04:55:00|1653.38|1651.88|1652.01|1650.51|1653.86|1652.36|1651.96|1650.46|0
1592283600000|2020-06-16 05:00:00|1652.02|1650.52|1655.75|1654.25|1655.76|1654.26|1652|1650.5|0
1592283900000|2020-06-16 05:05:00|1655.76|1654.26|1656.75|1655.25|1657.26|1655.76|1655.66|1654.16|0
1592284200000|2020-06-16 05:10:00|1656.76|1655.26|1654.44|1652.94|1656.77|1655.27|1654.02|1652.52|0
1592284500000|2020-06-16 05:15:00|1654.45|1652.95|1654.42|1652.92|1654.94|1653.44|1653.95|1652.45|0
1592284800000|2020-06-16 05:20:00|1654.43|1652.93|1655.02|1653.52|1655.4|1653.9|1654.07|1652.57|0
1592285100000|2020-06-16 05:25:00|1655.03|1653.53|1655.43|1653.93|1656.3|1654.8|1654.5|1653|0
1592285400000|2020-06-16 05:30:00|1655.49|1653.99|1654.87|1653.37|1655.93|1654.43|1653.86|1652.36|0
1592285700000|2020-06-16 05:35:00|1654.88|1653.38|1656.26|1654.76|1656.31|1654.81|1654.86|1653.36|0
1592286000000|2020-06-16 05:40:00|1656.24|1654.74|1653.4|1651.9|1656.26|1654.76|1652.93|1651.43|0
1592286300000|2020-06-16 05:45:00|1653.38|1651.88|1653.54|1652.04|1653.78|1652.28|1652.28|1650.78|0
1592286600000|2020-06-16 05:50:00|1653.52|1652.02|1654.21|1652.71|1654.73|1653.23|1652.7|1651.2|0
1592286900000|2020-06-16 05:55:00|1654.19|1652.69|1652.23|1650.73|1654.74|1653.24|1652.21|1650.71|0
1592287200000|2020-06-16 06:00:00|1652.29|1650.79|1646.3|1644.8|1652.45|1650.95|1645.26|1643.76|0
1592287500000|2020-06-16 06:05:00|1646.24|1644.74|1648.17|1646.67|1648.78|1647.28|1644.84|1643.34|0
1592287800000|2020-06-16 06:10:00|1648.04|1646.54|1648.75|1647.25|1648.85|1647.35|1646.25|1644.75|0
1592288100000|2020-06-16 06:15:00|1648.73|1647.23|1647.35|1645.85|1648.78|1647.28|1646.31|1644.81|0
1592288400000|2020-06-16 06:20:00|1647.36|1645.86|1647.9|1646.4|1648.34|1646.84|1646.3|1644.8|0
1592288700000|2020-06-16 06:25:00|1648.02|1646.52|1648.41|1646.91|1649.41|1647.91|1646.86|1645.36|0
1592289000000|2020-06-16 06:30:00|1648.43|1646.93|1646.69|1645.29|1648.56|1647.16|1646.19|1644.79|235
1592289300000|2020-06-16 06:35:00|1646.81|1645.41|1645.81|1644.41|1649.81|1648.41|1645.44|1644.04|100
1592289600000|2020-06-16 06:40:00|1645.69|1644.29|1646.44|1645.04|1646.44|1645.04|1645.19|1643.79|10
1592289900000|2020-06-16 06:45:00|1646.56|1645.16|1643.94|1642.54|1646.69|1645.29|1643.31|1641.91|263
1592290200000|2020-06-16 06:50:00|1644.06|1642.66|1647.94|1646.54|1647.94|1646.54|1643.31|1641.91|231
1592290500000|2020-06-16 06:55:00|1645.85|1644.35|1646.11|1644.61|1646.58|1645.08|1644.4|1642.9|0
1592290800000|2020-06-16 07:00:00|1646.24|1644.74|1654.61|1654.11|1655.49|1654.99|1645.16|1643.66|7340
1592291100000|2020-06-16 07:05:00|1654.36|1653.86|1651.74|1651.24|1655.11|1654.61|1650.99|1650.49|4173
1592291400000|2020-06-16 07:10:00|1651.86|1651.36|1653.11|1652.61|1653.99|1653.49|1650.74|1650.24|4059
1592291700000|2020-06-16 07:15:00|1653.24|1652.74|1650.99|1650.49|1653.36|1652.86|1650.24|1649.74|3718
1592292000000|2020-06-16 07:20:00|1651.11|1650.61|1655.74|1655.24|1656.86|1656.36|1650.49|1649.99|3326
1592292300000|2020-06-16 07:25:00|1655.61|1655.11|1657.74|1657.24|1658.36|1657.86|1652.36|1651.86|4093
1592292600000|2020-06-16 07:30:00|1657.61|1657.11|1656.49|1655.99|1657.74|1657.24|1652.49|1651.99|3160
1592292900000|2020-06-16 07:35:00|1656.36|1655.86|1658.49|1657.99|1659.99|1659.49|1656.24|1655.74|2719
1592293200000|2020-06-16 07:40:00|1658.61|1658.11|1658.11|1657.61|1660.61|1660.11|1657.11|1656.61|2098
1592293500000|2020-06-16 07:45:00|1658.23|1657.73|1656.61|1656.11|1658.73|1658.23|1655.61|1655.11|4509
1592293800000|2020-06-16 07:50:00|1656.48|1655.98|1657.11|1656.61|1658.86|1658.36|1655.11|1654.61|2368
1592294100000|2020-06-16 07:55:00|1656.86|1656.36|1651.23|1650.73|1657.36|1656.86|1650.86|1650.36|2345
1592294400000|2020-06-16 08:00:00|1651.11|1650.61|1650.61|1650.11|1651.98|1651.48|1649.36|1648.86|2797
1592294700000|2020-06-16 08:05:00|1650.48|1649.98|1646.36|1645.86|1650.73|1650.23|1645.73|1645.23|3551
1592295000000|2020-06-16 08:10:00|1646.23|1645.73|1648.36|1647.86|1649.61|1649.11|1646.11|1645.61|3332
1592295300000|2020-06-16 08:15:00|1648.48|1647.98|1645.73|1645.23|1648.73|1648.23|1645.36|1644.86|4648
1592295600000|2020-06-16 08:20:00|1645.86|1645.36|1644.23|1643.73|1646.36|1645.86|1644.11|1643.61|1917
1592295900000|2020-06-16 08:25:00|1644.11|1643.61|1648.11|1647.61|1648.86|1648.36|1643.61|1643.11|2360
1592296200000|2020-06-16 08:30:00|1648.23|1647.73|1648.73|1648.23|1649.36|1648.86|1647.11|1646.61|1745
1592296500000|2020-06-16 08:35:00|1648.86|1648.36|1653.11|1652.61|1653.61|1653.11|1647.86|1647.36|1772
1592296800000|2020-06-16 08:40:00|1653.36|1652.86|1654.11|1653.61|1654.86|1654.36|1652.86|1652.36|4216
1592297100000|2020-06-16 08:45:00|1654.23|1653.73|1654.61|1654.11|1655.36|1654.86|1652.48|1651.98|3089
1592297400000|2020-06-16 08:50:00|1654.73|1654.23|1654.11|1653.61|1656.11|1655.61|1654.11|1653.61|2556
1592297700000|2020-06-16 08:55:00|1654.23|1653.73|1654.86|1654.36|1655.86|1655.36|1654.11|1653.61|1691
1592298000000|2020-06-16 09:00:00|1654.98|1654.48|1655.23|1654.73|1657.98|1657.48|1654.23|1653.73|1741
1592298300000|2020-06-16 09:05:00|1655.11|1654.61|1657.11|1656.61|1657.61|1657.11|1655.11|1654.61|845
1592298600000|2020-06-16 09:10:00|1656.86|1656.36|1656.23|1655.73|1657.61|1657.11|1655.11|1654.61|3701
1592298900000|2020-06-16 09:15:00|1656.11|1655.61|1653.86|1653.36|1656.86|1656.36|1653.86|1653.36|2869
1592299200000|2020-06-16 09:20:00|1654.11|1653.61|1655.48|1654.98|1655.86|1655.36|1653.11|1652.61|1086
1592299500000|2020-06-16 09:25:00|1655.36|1654.86|1655.86|1655.36|1656.11|1655.61|1654.86|1654.36|869
1592299800000|2020-06-16 09:30:00|1655.98|1655.48|1655.23|1654.73|1656.73|1656.23|1655.11|1654.61|1641
1592300100000|2020-06-16 09:35:00|1655.48|1654.98|1653.61|1653.11|1655.86|1655.36|1653.11|1652.61|3171
1592300400000|2020-06-16 09:40:00|1653.73|1653.23|1655.86|1655.36|1656.86|1656.36|1653.73|1653.23|3103
1592300700000|2020-06-16 09:45:00|1655.73|1655.23|1656.36|1655.86|1657.48|1656.98|1654.61|1654.11|1670
1592301000000|2020-06-16 09:50:00|1656.48|1655.98|1655.61|1655.11|1656.98|1656.48|1654.86|1654.36|994
1592301300000|2020-06-16 09:55:00|1655.86|1655.36|1655.48|1654.98|1656.23|1655.73|1654.11|1653.61|2016
1592301600000|2020-06-16 10:00:00|1655.61|1655.11|1654.73|1654.23|1655.73|1655.23|1653.86|1653.36|688
1592301900000|2020-06-16 10:05:00|1654.86|1654.36|1656.36|1655.86|1656.61|1656.11|1654.73|1654.23|1021
1592302200000|2020-06-16 10:10:00|1656.23|1655.73|1658.11|1657.61|1658.36|1657.86|1656.11|1655.61|1314
1592302500000|2020-06-16 10:15:00|1658.23|1657.73|1657.61|1657.11|1658.61|1658.11|1657.36|1656.86|1026
1592302800000|2020-06-16 10:20:00|1657.48|1656.98|1658.61|1658.11|1658.61|1658.11|1656.73|1656.23|600
1592303100000|2020-06-16 10:25:00|1658.73|1658.23|1660.86|1660.36|1661.11|1660.61|1658.36|1657.86|978
1592303400000|2020-06-16 10:30:00|1660.98|1660.48|1660.61|1660.11|1661.73|1661.23|1659.73|1659.23|1667
1592303700000|2020-06-16 10:35:00|1660.73|1660.23|1659.86|1659.36|1661.36|1660.86|1659.61|1659.11|997
1592304000000|2020-06-16 10:40:00|1659.73|1659.23|1660.36|1659.86|1660.61|1660.11|1659.61|1659.11|1005
1592304300000|2020-06-16 10:45:00|1660.48|1659.98|1659.86|1659.36|1661.11|1660.61|1659.11|1658.61|683
1592304600000|2020-06-16 10:50:00|1659.73|1659.23|1660.36|1659.86|1660.98|1660.48|1659.36|1658.86|2858
1592304900000|2020-06-16 10:55:00|1660.23|1659.73|1661.36|1660.86|1661.73|1661.23|1659.61|1659.11|895
1592305200000|2020-06-16 11:00:00|1661.61|1661.11|1661.11|1660.61|1662.11|1661.61|1660.61|1660.11|898
1592305500000|2020-06-16 11:05:00|1661.23|1660.73|1660.23|1659.73|1661.36|1660.86|1659.86|1659.36|663
1592305800000|2020-06-16 11:10:00|1660.11|1659.61|1659.11|1658.61|1660.23|1659.73|1658.61|1658.11|1384
1592306100000|2020-06-16 11:15:00|1658.98|1658.48|1659.61|1659.11|1659.61|1659.11|1658.73|1658.23|925
1592306400000|2020-06-16 11:20:00|1659.73|1659.23|1659.61|1659.11|1660.11|1659.61|1659.11|1658.61|539
1592306700000|2020-06-16 11:25:00|1659.73|1659.23|1659.86|1659.36|1660.36|1659.86|1659.36|1658.86|398
1592307000000|2020-06-16 11:30:00|1659.73|1659.23|1659.98|1659.48|1660.36|1659.86|1658.61|1658.11|1941
1592307300000|2020-06-16 11:35:00|1659.86|1659.36|1661.36|1660.86|1661.36|1660.86|1659.36|1658.86|2108
1592307600000|2020-06-16 11:40:00|1661.48|1660.98|1659.86|1659.36|1661.61|1661.11|1659.73|1659.23|710
1592307900000|2020-06-16 11:45:00|1659.61|1659.11|1661.11|1660.61|1661.36|1660.86|1659.36|1658.86|814
1592308200000|2020-06-16 11:50:00|1661.23|1660.73|1661.13|1660.63|1661.86|1661.36|1660.63|1660.13|2724
1592308500000|2020-06-16 11:55:00|1661.25|1660.75|1662.13|1661.63|1662.63|1662.13|1661.13|1660.63|645
1592308800000|2020-06-16 12:00:00|1662.38|1661.88|1663.75|1663.25|1663.88|1663.38|1661.63|1661.13|1763
1592309100000|2020-06-16 12:05:00|1663.88|1663.38|1661.75|1661.25|1663.88|1663.38|1661.75|1661.25|1781
1592309400000|2020-06-16 12:10:00|1661.88|1661.38|1663.88|1663.38|1664.13|1663.63|1661.63|1661.13|1514
1592309700000|2020-06-16 12:15:00|1664|1663.5|1664.5|1664|1665.13|1664.63|1663.38|1662.88|1424
1592310000000|2020-06-16 12:20:00|1664.38|1663.88|1664.13|1663.63|1665|1664.5|1663.38|1662.88|769
1592310300000|2020-06-16 12:25:00|1664|1663.5|1663.75|1663.25|1665.75|1665.25|1663.38|1662.88|647
1592310600000|2020-06-16 12:30:00|1664.25|1663.75|1666.88|1666.38|1667.38|1666.88|1664.25|1663.75|2301
1592310900000|2020-06-16 12:35:00|1666.63|1666.13|1668.13|1667.63|1668.63|1668.13|1665.75|1665.25|2156
1592311200000|2020-06-16 12:40:00|1668.25|1667.75|1669.5|1669|1670.13|1669.63|1667.5|1667|4727
1592311500000|2020-06-16 12:45:00|1669.38|1668.88|1668.88|1668.38|1669.38|1668.88|1668.13|1667.63|2051
1592311800000|2020-06-16 12:50:00|1669.13|1668.63|1670.75|1670.25|1671|1670.5|1668.38|1667.88|2228
1592312100000|2020-06-16 12:55:00|1670.88|1670.38|1670.88|1670.38|1672.5|1672|1670.5|1670|1251
1592312400000|2020-06-16 13:00:00|1671.13|1670.63|1670.13|1669.63|1671.75|1671.25|1669.38|1668.88|1586
1592312700000|2020-06-16 13:05:00|1670|1669.5|1670.13|1669.63|1670.88|1670.38|1668.13|1667.63|2048
1592313000000|2020-06-16 13:10:00|1670|1669.5|1669.13|1668.63|1670.63|1670.13|1669.13|1668.63|7437
1592313300000|2020-06-16 13:15:00|1669.38|1668.88|1669.38|1668.88|1669.38|1668.88|1667.63|1667.13|1757
1592313600000|2020-06-16 13:20:00|1669.63|1669.13|1668.88|1668.38|1669.75|1669.25|1668.13|1667.63|2200
1592313900000|2020-06-16 13:25:00|1669|1668.5|1668.75|1668.25|1669.38|1668.88|1667.38|1666.88|5301
1592314200000|2020-06-16 13:30:00|1668.5|1668|1667.38|1666.88|1669.88|1669.38|1667|1666.5|4530
1592314500000|2020-06-16 13:35:00|1667.5|1667|1670.25|1669.75|1670.38|1669.88|1666.38|1665.88|2178
1592314800000|2020-06-16 13:40:00|1670.38|1669.88|1670.63|1670.13|1671.13|1670.63|1668.38|1667.88|1421
1592315100000|2020-06-16 13:45:00|1670.88|1670.38|1668.13|1667.63|1672.38|1671.88|1667.88|1667.38|1880
1592315400000|2020-06-16 13:50:00|1668.38|1667.88|1669.5|1669|1669.63|1669.13|1667.13|1666.63|2257
1592315700000|2020-06-16 13:55:00|1669.63|1669.13|1671.63|1671.13|1673.13|1672.63|1669.25|1668.75|1503
1592316000000|2020-06-16 14:00:00|1671.75|1671.25|1671.38|1670.88|1673.13|1672.63|1670.38|1669.88|3553
1592316300000|2020-06-16 14:05:00|1671.25|1670.75|1672.63|1672.13|1674.13|1673.63|1670.75|1670.25|2675
1592316600000|2020-06-16 14:10:00|1672.88|1672.38|1674.13|1673.63|1674.13|1673.63|1672.38|1671.88|1248
1592316900000|2020-06-16 14:15:00|1674.25|1673.75|1675.61|1675.11|1676.88|1676.38|1673.38|1672.88|2375
1592317200000|2020-06-16 14:20:00|1675.36|1674.86|1675.33|1674.83|1675.83|1675.33|1672.83|1672.33|2298
1592317500000|2020-06-16 14:25:00|1675.45|1674.95|1677.08|1676.58|1678.08|1677.58|1674.83|1674.33|2636
1592317800000|2020-06-16 14:30:00|1677.33|1676.83|1675.58|1675.08|1678.33|1677.83|1675.33|1674.83|4598
1592318100000|2020-06-16 14:35:00|1675.45|1674.95|1675.08|1674.58|1676.45|1675.95|1669.33|1668.83|5931
1592318400000|2020-06-16 14:40:00|1675.2|1674.7|1670.2|1669.7|1675.95|1675.45|1669.7|1669.2|4630
1592318700000|2020-06-16 14:45:00|1670.33|1669.83|1672.45|1671.95|1673.2|1672.7|1668.08|1667.58|4853
1592319000000|2020-06-16 14:50:00|1672.33|1671.83|1664.58|1664.08|1672.7|1672.2|1662.83|1662.33|5267
1592319300000|2020-06-16 14:55:00|1664.33|1663.83|1656.83|1656.33|1665.33|1664.83|1654.58|1654.08|5124
1592319600000|2020-06-16 15:00:00|1656.58|1656.08|1660.58|1660.08|1660.58|1660.08|1650.45|1649.95|6496
1592319900000|2020-06-16 15:05:00|1660.45|1659.95|1663.2|1662.7|1663.45|1662.95|1659.33|1658.83|4365
1592320200000|2020-06-16 15:10:00|1663.45|1662.95|1664.08|1663.58|1664.58|1664.08|1659.33|1658.83|3129
1592320500000|2020-06-16 15:15:00|1664.33|1663.83|1667.7|1667.2|1669.45|1668.95|1664.33|1663.83|5914
1592320800000|2020-06-16 15:20:00|1667.83|1667.33|1673.15|1671.65|1674.83|1674.33|1667.33|1666.83|5788
1592321100000|2020-06-16 15:25:00|1673.19|1671.69|1674.17|1672.67|1675.17|1673.67|1672.23|1670.73|951
1592321400000|2020-06-16 15:30:00|1674.2|1672.7|1673.28|1671.88|1674.65|1673.25|1670.78|1669.38|683
1592321700000|2020-06-16 15:35:00|1673.4|1672|1670.28|1668.88|1673.78|1672.38|1669.03|1667.63|230
1592322000000|2020-06-16 15:40:00|1670.65|1669.25|1672.9|1671.5|1672.9|1671.5|1670.65|1669.25|70
1592322300000|2020-06-16 15:45:00|1673.15|1671.75|1674.65|1673.25|1674.78|1673.38|1673.15|1671.75|73
1592322600000|2020-06-16 15:50:00|1675.15|1673.75|1674.53|1673.13|1675.65|1674.25|1674.03|1672.63|38
1592322900000|2020-06-16 15:55:00|1675.15|1673.75|1674.73|1673.23|1675.78|1674.38|1670.15|1668.75|81
1592323200000|2020-06-16 16:00:00|1674.74|1673.24|1671.59|1670.09|1676.13|1674.63|1670|1668.5|0
1592323500000|2020-06-16 16:05:00|1671.6|1670.1|1671.3|1669.8|1672.11|1670.61|1669.41|1667.91|0
1592323800000|2020-06-16 16:10:00|1671.37|1669.87|1672.25|1670.75|1672.28|1670.78|1669.45|1667.95|0
1592324100000|2020-06-16 16:15:00|1672.27|1670.77|1671.83|1670.33|1673.32|1671.82|1670.06|1668.56|0
1592324400000|2020-06-16 16:20:00|1671.99|1670.49|1672.3|1670.8|1673.37|1671.87|1670.78|1669.28|0
1592324700000|2020-06-16 16:25:00|1672.28|1670.78|1674.47|1672.97|1674.55|1673.05|1671.99|1670.49|0
1592325000000|2020-06-16 16:30:00|1674.45|1672.95|1677.62|1676.12|1677.62|1676.12|1673.96|1672.46|0
1592325300000|2020-06-16 16:35:00|1677.66|1676.16|1680.22|1678.72|1681.31|1679.81|1677.14|1675.64|0
1592325600000|2020-06-16 16:40:00|1680.24|1678.74|1680.35|1678.85|1681.24|1679.74|1679.63|1678.13|0
1592325900000|2020-06-16 16:45:00|1680.37|1678.87|1678.63|1677.13|1680.87|1679.37|1678.11|1676.61|0
1592326200000|2020-06-16 16:50:00|1678.64|1677.14|1678.04|1676.54|1679.67|1678.17|1678.04|1676.54|0
1592326500000|2020-06-16 16:55:00|1678.05|1676.55|1678.47|1676.97|1679.04|1677.54|1676.9|1675.4|0
1592326800000|2020-06-16 17:00:00|1678.34|1676.84|1678.03|1676.53|1680.26|1678.76|1677.59|1676.09|0
1592327100000|2020-06-16 17:05:00|1677.99|1676.49|1679.93|1678.43|1680.03|1678.53|1677.39|1675.89|0
1592327400000|2020-06-16 17:10:00|1679.95|1678.45|1679.49|1677.99|1680.55|1679.05|1678.87|1677.37|0
1592327700000|2020-06-16 17:15:00|1679.52|1678.02|1680.4|1678.9|1680.66|1679.16|1678.95|1677.45|0
1592328000000|2020-06-16 17:20:00|1680.33|1678.83|1680.09|1678.59|1680.61|1679.11|1678.5|1677|0
1592328300000|2020-06-16 17:25:00|1680.12|1678.62|1679.47|1677.97|1680.61|1679.11|1679|1677.5|0
1592328600000|2020-06-16 17:30:00|1679.46|1677.96|1677.19|1675.69|1679.57|1678.07|1676.67|1675.17|0
1592328900000|2020-06-16 17:35:00|1677.17|1675.67|1675.43|1673.93|1677.48|1675.98|1674.98|1673.48|0
1592329200000|2020-06-16 17:40:00|1675.41|1673.91|1677.17|1675.67|1677.69|1676.19|1675.41|1673.91|0
1592329500000|2020-06-16 17:45:00|1677.21|1675.71|1676.31|1674.81|1677.62|1676.12|1676.28|1674.78|0
1592329800000|2020-06-16 17:50:00|1676.33|1674.83|1673.86|1672.36|1677.89|1676.39|1673.38|1671.88|0
1592330100000|2020-06-16 17:55:00|1673.84|1672.34|1674.91|1673.41|1674.94|1673.44|1672.74|1671.24|0
1592330400000|2020-06-16 18:00:00|1674.93|1673.43|1676.63|1675.13|1677.13|1675.63|1674.41|1672.91|0
1592330700000|2020-06-16 18:05:00|1676.65|1675.15|1676.67|1675.17|1677.21|1675.71|1675.61|1674.11|0
1592331000000|2020-06-16 18:10:00|1676.73|1675.23|1678.37|1676.87|1679.42|1677.92|1676.15|1674.65|0
1592331300000|2020-06-16 18:15:00|1678.39|1676.89|1678.5|1677|1680.52|1679.02|1677.87|1676.37|0
1592331600000|2020-06-16 18:20:00|1678.51|1677.01|1676.14|1674.64|1679.52|1678.02|1670.63|1669.13|0
1592331900000|2020-06-16 18:25:00|1676.13|1674.63|1676.62|1675.12|1677.75|1676.25|1674.48|1672.98|0
1592332200000|2020-06-16 18:30:00|1676.64|1675.14|1677.97|1676.47|1680.33|1678.83|1676.64|1675.14|0
1592332500000|2020-06-16 18:35:00|1678.01|1676.51|1678|1676.5|1679.55|1678.05|1677.43|1675.93|0
1592332800000|2020-06-16 18:40:00|1678.06|1676.56|1677.11|1675.61|1678.75|1677.25|1676.38|1674.88|0
1592333100000|2020-06-16 18:45:00|1677.18|1675.68|1677.48|1675.98|1678.15|1676.65|1675.35|1673.85|0
1592333400000|2020-06-16 18:50:00|1677.46|1675.96|1676.49|1674.99|1678.5|1677|1674.83|1673.33|0
1592333700000|2020-06-16 18:55:00|1676.5|1675|1675.94|1674.44|1677.52|1676.02|1675.13|1673.63|0
1592334000000|2020-06-16 19:00:00|1675.93|1674.43|1673.45|1671.95|1676.12|1674.62|1672.86|1671.36|0
1592334300000|2020-06-16 19:05:00|1673.48|1671.98|1670.13|1668.63|1674.05|1672.55|1669.56|1668.06|0
1592334600000|2020-06-16 19:10:00|1670.1|1668.6|1671.23|1669.73|1672.24|1670.74|1670.06|1668.56|0
1592334900000|2020-06-16 19:15:00|1671.22|1669.72|1665.98|1664.48|1671.22|1669.72|1664.9|1663.4|0
1592335200000|2020-06-16 19:20:00|1666.02|1664.52|1669.28|1667.78|1669.84|1668.34|1665.52|1664.02|0
1592335500000|2020-06-16 19:25:00|1669.32|1667.82|1670.47|1668.97|1671.52|1670.02|1669.28|1667.78|0
1592335800000|2020-06-16 19:30:00|1670.48|1668.98|1673.25|1671.75|1673.82|1672.32|1669.34|1667.84|0
1592336100000|2020-06-16 19:35:00|1673.24|1671.74|1670.51|1669.01|1673.24|1671.74|1668.99|1667.49|0
1592336400000|2020-06-16 19:40:00|1670.45|1668.95|1667.95|1666.45|1671.68|1670.18|1666.99|1665.49|0
1592336700000|2020-06-16 19:45:00|1667.63|1666.13|1668.49|1666.99|1670.14|1668.64|1665.84|1664.34|0
1592337000000|2020-06-16 19:50:00|1668.66|1667.16|1667.02|1665.52|1671.28|1669.78|1665.9|1664.4|0
1592337300000|2020-06-16 19:55:00|1667.01|1665.51|1672.34|1670.84|1672.67|1671.17|1666.36|1664.86|0
1592337600000|2020-06-16 20:00:00|1673.37|1671.87|1671.72|1670.22|1673.98|1672.48|1671|1669.5|0
1592337900000|2020-06-16 20:05:00|1671.74|1670.24|1672.24|1670.74|1672.5|1671|1670.9|1669.4|0
1592338200000|2020-06-16 20:10:00|1672.21|1670.71|1674.01|1672.51|1675.36|1673.86|1671.98|1670.48|0
1592338500000|2020-06-16 20:15:00|1673.96|1672.46|1674.05|1672.55|1674.2|1672.7|1673.86|1672.36|0
1592338800000|2020-06-16 20:20:00|1674.01|1672.51|1674.01|1672.51|1674.13|1672.63|1673.96|1672.46|0
1592339100000|2020-06-16 20:25:00|1674.05|1672.55|1673.79|1672.29|1674.05|1672.55|1673.75|1672.25|0
1592339400000|2020-06-16 20:30:00|1673.81|1672.31|1673.29|1671.79|1674.07|1672.57|1673.14|1671.64|0
1592339700000|2020-06-16 20:35:00|1673.27|1671.77|1672.9|1671.4|1673.38|1671.88|1672.71|1671.21|0
1592340000000|2020-06-16 20:40:00|1672.92|1671.42|1673.06|1671.56|1673.58|1672.08|1672.64|1671.14|0
1592340300000|2020-06-16 20:45:00|1673.09|1671.59|1673.43|1671.93|1673.58|1672.08|1672.91|1671.41|0
1592340600000|2020-06-16 20:50:00|1673.41|1671.91|1673.29|1671.79|1673.59|1672.09|1673.06|1671.56|0
1592340900000|2020-06-16 20:55:00|1673.27|1671.77|1673.47|1671.97|1673.6|1672.1|1672.77|1671.27|0
1592341200000|2020-06-16 21:00:00|1673.43|1671.93|1673.43|1671.93|1673.56|1672.06|1673.3|1671.8|0
1592341500000|2020-06-16 21:05:00|1673.39|1671.89|1673.2|1671.7|1673.41|1671.91|1673.07|1671.57|0
1592341800000|2020-06-16 21:10:00|1673.16|1671.66|1672.46|1670.96|1673.16|1671.66|1672.41|1670.91|0
1592342100000|2020-06-16 21:15:00|1672.41|1670.91|1672.45|1670.95|1672.54|1671.04|1672.33|1670.83|0
1592342400000|2020-06-16 21:20:00|1672.4|1670.9|1672.23|1670.73|1672.45|1670.95|1672.19|1670.69|0
1592342700000|2020-06-16 21:25:00|1672.4|1670.9|1672.15|1670.65|1672.4|1670.9|1672.1|1670.6|0
1592343000000|2020-06-16 21:30:00|1672.19|1670.69|1672.02|1670.52|1672.28|1670.78|1672.02|1670.52|0
1592343300000|2020-06-16 21:35:00|1672.1|1670.6|1672.02|1670.52|1672.24|1670.74|1671.76|1670.26|0
1592343600000|2020-06-16 21:40:00|1671.98|1670.48|1671.89|1670.39|1671.98|1670.48|1671.72|1670.22|0
1592343900000|2020-06-16 21:45:00|1671.85|1670.35|1671.89|1670.39|1671.98|1670.48|1671.76|1670.26|0
1592344200000|2020-06-16 21:50:00|1671.98|1670.48|1671.93|1670.43|1672.24|1670.74|1671.89|1670.39|0
1592344500000|2020-06-16 21:55:00|1672.06|1670.56|1672.19|1670.69|1672.19|1670.69|1671.93|1670.43|0
1592344800000|2020-06-16 22:00:00|1671.81|1670.31|1670.14|1668.64|1671.81|1670.31|1668.59|1667.09|0
1592345100000|2020-06-16 22:05:00|1670.15|1668.65|1668.55|1667.05|1671.12|1669.62|1667.9|1666.4|0
1592345400000|2020-06-16 22:10:00|1668.54|1667.04|1666.18|1664.68|1668.75|1667.25|1665.5|1664|0
1592345700000|2020-06-16 22:15:00|1666.25|1664.75|1664.64|1663.14|1666.7|1665.2|1664.04|1662.54|0
1592346000000|2020-06-16 22:20:00|1664.63|1663.13|1666.28|1664.78|1666.69|1665.19|1664.54|1663.04|0
1592346300000|2020-06-16 22:25:00|1666.3|1664.8|1669.58|1668.08|1669.89|1668.39|1666.3|1664.8|0
1592346600000|2020-06-16 22:30:00|1669.59|1668.09|1669.74|1668.24|1670.98|1669.48|1668.96|1667.46|0
1592346900000|2020-06-16 22:35:00|1669.75|1668.25|1669.22|1667.72|1670.57|1669.07|1668.4|1666.9|0
1592347200000|2020-06-16 22:40:00|1669.21|1667.71|1669.22|1667.72|1669.89|1668.39|1669.07|1667.57|0
1592347500000|2020-06-16 22:45:00|1669.25|1667.75|1669.74|1668.24|1669.89|1668.39|1669.07|1667.57|0
1592347800000|2020-06-16 22:50:00|1669.73|1668.23|1671.62|1670.12|1671.64|1670.14|1669.62|1668.12|0
1592348100000|2020-06-16 22:55:00|1671.49|1669.99|1672.04|1670.54|1672.41|1670.91|1671.06|1669.56|0
1592348400000|2020-06-16 23:00:00|1672.03|1670.53|1674.06|1672.56|1674.17|1672.67|1671.94|1670.44|0
1592348700000|2020-06-16 23:05:00|1674.08|1672.58|1673.5|1672|1674.32|1672.82|1672.72|1671.22|0
1592349000000|2020-06-16 23:10:00|1673.51|1672.01|1672.98|1671.48|1673.91|1672.41|1672.72|1671.22|0
1592349300000|2020-06-16 23:15:00|1672.96|1671.46|1673.24|1671.74|1673.5|1672|1672.05|1670.55|0
1592349600000|2020-06-16 23:20:00|1673.26|1671.76|1675.36|1673.86|1675.77|1674.27|1673.09|1671.59|0
1592349900000|2020-06-16 23:25:00|1675.35|1673.85|1675.25|1673.75|1676.33|1674.83|1675.1|1673.6|0
1592350200000|2020-06-16 23:30:00|1675.23|1673.73|1675.46|1673.96|1675.66|1674.16|1674.69|1673.19|0
1592350500000|2020-06-16 23:35:00|1675.45|1673.95|1675.1|1673.6|1675.45|1673.95|1674.69|1673.19|0
1592350800000|2020-06-16 23:40:00|1675.12|1673.62|1676.75|1675.25|1677.57|1676.07|1675.12|1673.62|0
1592351100000|2020-06-16 23:45:00|1676.76|1675.26|1676.49|1674.99|1676.9|1675.4|1675.97|1674.47|0
1592351400000|2020-06-16 23:50:00|1676.47|1674.97|1677.14|1675.64|1677.55|1676.05|1676.08|1674.58|0
1592351700000|2020-06-16 23:55:00|1677.12|1675.62|1677.71|1676.21|1678.64|1677.14|1676.73|1675.23|0
1592352000000|2020-06-17 00:00:00|1677.68|1676.18|1675.02|1673.52|1677.81|1676.31|1674.61|1673.11|0
1592352300000|2020-06-17 00:05:00|1675|1673.5|1675.6|1674.1|1676.47|1674.97|1674.61|1673.11|0
1592352600000|2020-06-17 00:10:00|1675.58|1674.08|1674.09|1672.59|1675.58|1674.08|1672.75|1671.25|0
1592352900000|2020-06-17 00:15:00|1674.08|1672.58|1670.83|1669.33|1675.64|1674.14|1670|1668.5|0
1592353200000|2020-06-17 00:20:00|1670.76|1669.26|1670.05|1668.55|1671.07|1669.57|1669.43|1667.93|0
1592353500000|2020-06-17 00:25:00|1670.07|1668.57|1671.24|1669.74|1671.8|1670.3|1669.41|1667.91|0
1592353800000|2020-06-17 00:30:00|1671.25|1669.75|1672.61|1671.11|1673.1|1671.6|1669.98|1668.48|0
1592354100000|2020-06-17 00:35:00|1672.58|1671.08|1672.61|1671.11|1673.1|1671.6|1671.07|1669.57|0
1592354400000|2020-06-17 00:40:00|1672.63|1671.13|1674.12|1672.62|1674.64|1673.14|1671.07|1669.57|0
1592354700000|2020-06-17 00:45:00|1674.13|1672.63|1676.2|1674.7|1676.25|1674.75|1674.12|1672.62|0
1592355000000|2020-06-17 00:50:00|1676.22|1674.72|1673.77|1672.27|1676.7|1675.2|1673.27|1671.77|0
1592355300000|2020-06-17 00:55:00|1673.78|1672.28|1675.24|1673.74|1676.25|1674.75|1673.77|1672.27|0
1592355600000|2020-06-17 01:00:00|1675.26|1673.76|1675.99|1674.49|1677.79|1676.29|1675.23|1673.73|0
1592355900000|2020-06-17 01:05:00|1675.92|1674.42|1673.74|1672.24|1675.92|1674.42|1673.22|1671.72|0
1592356200000|2020-06-17 01:10:00|1673.75|1672.25|1672.69|1671.19|1675.26|1673.76|1672.67|1671.17|0
1592356500000|2020-06-17 01:15:00|1672.68|1671.18|1670.27|1668.77|1672.73|1671.23|1670.24|1668.74|0
1592356800000|2020-06-17 01:20:00|1670.28|1668.78|1670.34|1668.84|1671.31|1669.81|1669.56|1668.06|0
1592357100000|2020-06-17 01:25:00|1670.33|1668.83|1668.23|1666.73|1671.83|1670.33|1668.22|1666.72|0
1592357400000|2020-06-17 01:30:00|1668.22|1666.72|1666.99|1665.49|1668.73|1667.23|1665.19|1663.69|0
1592357700000|2020-06-17 01:35:00|1666.97|1665.47|1670.19|1668.69|1670.21|1668.71|1666.74|1665.24|0
1592358000000|2020-06-17 01:40:00|1670.21|1668.71|1671.73|1670.23|1671.73|1670.23|1669.2|1667.7|0
1592358300000|2020-06-17 01:45:00|1671.75|1670.25|1673.19|1671.69|1673.22|1671.72|1671.73|1670.23|0
1592358600000|2020-06-17 01:50:00|1673.2|1671.7|1672.83|1671.33|1673.68|1672.18|1670.74|1669.24|0
1592358900000|2020-06-17 01:55:00|1672.77|1671.27|1668.79|1667.29|1672.83|1671.33|1667.81|1666.31|0
1592359200000|2020-06-17 02:00:00|1668.82|1667.32|1669.39|1667.89|1670.34|1668.84|1667.54|1666.04|0
1592359500000|2020-06-17 02:05:00|1669.45|1667.95|1669.92|1668.42|1670.44|1668.94|1667.89|1666.39|0
1592359800000|2020-06-17 02:10:00|1669.94|1668.44|1667.2|1665.7|1669.94|1668.44|1666.76|1665.26|0
1592360100000|2020-06-17 02:15:00|1667.21|1665.71|1668.71|1667.21|1668.73|1667.23|1666.63|1665.13|0
1592360400000|2020-06-17 02:20:00|1668.7|1667.2|1667.09|1665.59|1669.19|1667.69|1665.66|1664.16|0
1592360700000|2020-06-17 02:25:00|1667.03|1665.53|1666.21|1664.71|1667.18|1665.68|1666.09|1664.59|0
1592361000000|2020-06-17 02:30:00|1666.22|1664.72|1662.04|1660.54|1666.69|1665.19|1661.11|1659.61|0
1592361300000|2020-06-17 02:35:00|1662.2|1660.7|1664.74|1663.24|1665.31|1663.81|1661.73|1660.23|0
1592361600000|2020-06-17 02:40:00|1664.73|1663.23|1662.93|1661.43|1664.86|1663.36|1662.4|1660.9|0
1592361900000|2020-06-17 02:45:00|1663|1661.5|1665.15|1663.65|1665.43|1663.93|1661.88|1660.38|0
1592362200000|2020-06-17 02:50:00|1664.93|1663.43|1665.9|1664.4|1666.41|1664.91|1664.88|1663.38|0
1592362500000|2020-06-17 02:55:00|1665.91|1664.41|1665.85|1664.35|1666.38|1664.88|1664.89|1663.39|0
1592362800000|2020-06-17 03:00:00|1665.86|1664.36|1666.24|1664.74|1666.97|1665.47|1663.64|1662.14|0
1592363100000|2020-06-17 03:05:00|1666.23|1664.73|1666|1664.5|1666.74|1665.24|1665.46|1663.96|0
1592363400000|2020-06-17 03:10:00|1665.98|1664.48|1665.06|1663.56|1666.52|1665.02|1665.05|1663.55|0
1592363700000|2020-06-17 03:15:00|1665.03|1663.53|1665.51|1664.01|1666.03|1664.53|1663.56|1662.06|0
1592364000000|2020-06-17 03:20:00|1665.5|1664|1666.25|1664.75|1666.27|1664.77|1665.01|1663.51|0
1592364300000|2020-06-17 03:25:00|1666.24|1664.74|1666.74|1665.24|1667.27|1665.77|1665.22|1663.72|0
1592364600000|2020-06-17 03:30:00|1666.75|1665.25|1669.15|1667.65|1669.65|1668.15|1665.46|1663.96|0
1592364900000|2020-06-17 03:35:00|1669.13|1667.63|1669.65|1668.15|1669.65|1668.15|1668.42|1666.92|0
1592365200000|2020-06-17 03:40:00|1669.64|1668.14|1669.59|1668.09|1669.65|1668.15|1667.73|1666.23|0
1592365500000|2020-06-17 03:45:00|1669.58|1668.08|1667.66|1666.16|1669.63|1668.13|1667.66|1666.16|0
1592365800000|2020-06-17 03:50:00|1667.67|1666.17|1668.14|1666.64|1668.66|1667.16|1667.61|1666.11|0
1592366100000|2020-06-17 03:55:00|1668.16|1666.66|1667.68|1666.18|1668.71|1667.21|1666.67|1665.17|0
1592366400000|2020-06-17 04:00:00|1667.7|1666.2|1670.93|1669.43|1671.17|1669.67|1667.39|1665.89|0
1592366700000|2020-06-17 04:05:00|1670.95|1669.45|1672.85|1671.35|1672.87|1671.37|1670.65|1669.15|0
1592367000000|2020-06-17 04:10:00|1672.86|1671.36|1673.07|1671.57|1673.09|1671.59|1672.34|1670.84|0
1592367300000|2020-06-17 04:15:00|1673.08|1671.58|1672.56|1671.06|1673.56|1672.06|1672.54|1671.04|0
1592367600000|2020-06-17 04:20:00|1672.57|1671.07|1675.11|1673.61|1675.64|1674.14|1672.57|1671.07|0
1592367900000|2020-06-17 04:25:00|1675.12|1673.62|1676|1674.5|1676.48|1674.98|1675.07|1673.57|0
1592368200000|2020-06-17 04:30:00|1676.01|1674.51|1675.04|1673.54|1676.98|1675.48|1674.99|1673.49|0
1592368500000|2020-06-17 04:35:00|1675.03|1673.53|1675.52|1674.02|1675.56|1674.06|1675.02|1673.52|0
1592368800000|2020-06-17 04:40:00|1675.54|1674.04|1676.01|1674.51|1676.06|1674.56|1674.03|1672.53|0
1592369100000|2020-06-17 04:45:00|1676|1674.5|1674.03|1672.53|1676.01|1674.51|1673.01|1671.51|0
1592369400000|2020-06-17 04:50:00|1674.05|1672.55|1672.37|1670.87|1674.57|1673.07|1672.16|1670.66|0
1592369700000|2020-06-17 04:55:00|1672.3|1670.8|1673.55|1672.05|1674.58|1673.08|1672.14|1670.64|0
1592370000000|2020-06-17 05:00:00|1673.56|1672.06|1675.06|1673.56|1675.54|1674.04|1671.81|1670.31|0
1592370300000|2020-06-17 05:05:00|1675.19|1673.69|1668.97|1667.47|1675.54|1674.04|1668.43|1666.93|0
1592370600000|2020-06-17 05:10:00|1668.96|1667.46|1668.36|1666.86|1670.45|1668.95|1667.83|1666.33|0
1592370900000|2020-06-17 05:15:00|1668.34|1666.84|1670.44|1668.94|1670.45|1668.95|1667.37|1665.87|0
1592371200000|2020-06-17 05:20:00|1670.43|1668.93|1671.33|1669.83|1671.34|1669.84|1669.57|1668.07|0
1592371500000|2020-06-17 05:25:00|1671.34|1669.84|1670.28|1668.78|1671.34|1669.84|1669.23|1667.73|0
1592371800000|2020-06-17 05:30:00|1670.3|1668.8|1670.23|1668.73|1672.24|1670.74|1669.24|1667.74|0
1592372100000|2020-06-17 05:35:00|1670.21|1668.71|1671.18|1669.68|1671.67|1670.17|1668.21|1666.71|0
1592372400000|2020-06-17 05:40:00|1671.64|1670.14|1672.22|1670.72|1673.12|1671.62|1671.18|1669.68|0
1592372700000|2020-06-17 05:45:00|1672.23|1670.73|1672.86|1671.36|1672.86|1671.36|1670.74|1669.24|0
1592373000000|2020-06-17 05:50:00|1672.87|1671.37|1672.07|1670.57|1672.96|1671.46|1670.96|1669.46|0
1592373300000|2020-06-17 05:55:00|1672.06|1670.56|1671.55|1670.05|1672.54|1671.04|1671.06|1669.56|0
1592373600000|2020-06-17 06:00:00|1671.57|1670.07|1674.1|1672.6|1674.63|1673.13|1670.93|1669.43|0
1592373900000|2020-06-17 06:05:00|1674.12|1672.62|1678.91|1677.41|1679.13|1677.63|1673.77|1672.27|0
1592374200000|2020-06-17 06:10:00|1678.89|1677.39|1679.11|1677.61|1680.14|1678.64|1677.91|1676.41|0
1592374500000|2020-06-17 06:15:00|1679.12|1677.62|1677.66|1676.16|1679.66|1678.16|1677.17|1675.67|0
1592374800000|2020-06-17 06:20:00|1677.64|1676.14|1680.31|1678.81|1681.35|1679.85|1677.16|1675.66|0
1592375100000|2020-06-17 06:25:00|1680.34|1678.84|1677.23|1675.73|1681.81|1680.31|1677.21|1675.71|0
1592375400000|2020-06-17 06:30:00|1677.36|1675.86|1677.53|1676.13|1679.51|1678.01|1676.19|1674.69|11
1592375700000|2020-06-17 06:35:00|1677.4|1676|1678.4|1677|1679.15|1677.75|1677.15|1675.75|4
1592376000000|2020-06-17 06:40:00|1678.65|1677.25|1678.15|1676.75|1678.65|1677.25|1677.9|1676.5|0
1592376300000|2020-06-17 06:45:00|1677.65|1676.25|1680.53|1679.13|1681.65|1680.25|1677.65|1676.25|4
1592376600000|2020-06-17 06:50:00|1679.53|1678.13|1678.78|1677.38|1680.53|1679.13|1678.53|1677.13|8
1592376900000|2020-06-17 06:55:00|1678.83|1677.33|1676.96|1675.46|1680.44|1678.94|1676.91|1675.41|0
1592377200000|2020-06-17 07:00:00|1676.95|1675.45|1677.08|1676.58|1678.08|1677.58|1671.7|1671.2|2726
1592377500000|2020-06-17 07:05:00|1677.58|1677.08|1680.33|1679.83|1681.08|1680.58|1675.7|1675.2|2592
1592377800000|2020-06-17 07:10:00|1680.83|1680.33|1678.58|1678.08|1682.08|1681.58|1678.33|1677.83|1753
1592378100000|2020-06-17 07:15:00|1678.7|1678.2|1678.08|1677.58|1680.33|1679.83|1675.58|1675.08|2269
1592378400000|2020-06-17 07:20:00|1678.2|1677.7|1678.08|1677.58|1679.83|1679.33|1676.33|1675.83|1074
1592378700000|2020-06-17 07:25:00|1678.2|1677.7|1685.2|1684.7|1685.7|1685.2|1677.83|1677.33|3161
1592379000000|2020-06-17 07:30:00|1685.33|1684.83|1684.58|1684.08|1686.08|1685.58|1683.2|1682.7|1054
1592379300000|2020-06-17 07:35:00|1684.7|1684.2|1685.58|1685.08|1686.33|1685.83|1683.7|1683.2|634
1592379600000|2020-06-17 07:40:00|1685.96|1685.46|1685.21|1684.71|1686.71|1686.21|1684.71|1684.21|1436
1592379900000|2020-06-17 07:45:00|1685.08|1684.58|1684.33|1683.83|1685.71|1685.21|1683.58|1683.08|688
1592380200000|2020-06-17 07:50:00|1684.46|1683.96|1682.21|1681.71|1685.21|1684.71|1681.33|1680.83|698
1592380500000|2020-06-17 07:55:00|1682.08|1681.58|1680.46|1679.96|1682.58|1682.08|1680.21|1679.71|450
1592380800000|2020-06-17 08:00:00|1680.58|1680.08|1677.71|1677.21|1681.08|1680.58|1677.46|1676.96|752
1592381100000|2020-06-17 08:05:00|1677.46|1676.96|1677.96|1677.46|1678.46|1677.96|1676.21|1675.71|1294
1592381400000|2020-06-17 08:10:00|1677.83|1677.33|1676.21|1675.71|1678.71|1678.21|1675.21|1674.71|1958
1592381700000|2020-06-17 08:15:00|1676.33|1675.83|1678.83|1678.33|1678.96|1678.46|1675.08|1674.58|833
1592382000000|2020-06-17 08:20:00|1678.71|1678.21|1677.83|1677.33|1679.21|1678.71|1677.46|1676.96|674
1592382300000|2020-06-17 08:25:00|1677.71|1677.21|1679.46|1678.96|1680.21|1679.71|1677.71|1677.21|1349
1592382600000|2020-06-17 08:30:00|1679.58|1679.08|1680.33|1679.83|1681.71|1681.21|1678.83|1678.33|831
1592382900000|2020-06-17 08:35:00|1680.21|1679.71|1678.08|1677.58|1681.46|1680.96|1677.96|1677.46|793
1592383200000|2020-06-17 08:40:00|1677.96|1677.46|1679.21|1678.71|1680.21|1679.71|1677.96|1677.46|1840
1592383500000|2020-06-17 08:45:00|1678.96|1678.46|1679.46|1678.96|1680.58|1680.08|1678.33|1677.83|994
1592383800000|2020-06-17 08:50:00|1679.33|1678.83|1678.21|1677.71|1679.71|1679.21|1676.96|1676.46|523
1592384100000|2020-06-17 08:55:00|1678.08|1677.58|1679.58|1679.08|1680.96|1680.46|1677.58|1677.08|301
1592384400000|2020-06-17 09:00:00|1679.71|1679.21|1680.33|1679.83|1680.46|1679.96|1678.21|1677.71|396
1592384700000|2020-06-17 09:05:00|1680.21|1679.71|1679.46|1678.96|1680.21|1679.71|1678.33|1677.83|580
1592385000000|2020-06-17 09:10:00|1679.33|1678.83|1680.71|1680.21|1681.08|1680.58|1678.96|1678.46|1456
1592385300000|2020-06-17 09:15:00|1680.83|1680.33|1678.21|1677.71|1680.96|1680.46|1678.08|1677.58|950
1592385600000|2020-06-17 09:20:00|1678.33|1677.83|1676.96|1676.46|1678.58|1678.08|1676.71|1676.21|569
1592385900000|2020-06-17 09:25:00|1677.08|1676.58|1678.46|1677.96|1678.71|1678.21|1675.83|1675.33|990
1592386200000|2020-06-17 09:30:00|1678.33|1677.83|1679.33|1678.83|1679.96|1679.46|1677.58|1677.08|1562
1592386500000|2020-06-17 09:35:00|1679.46|1678.96|1679.71|1679.21|1679.71|1679.21|1677.71|1677.21|3853
1592386800000|2020-06-17 09:40:00|1679.96|1679.46|1680.33|1679.83|1680.83|1680.33|1678.96|1678.46|2258
1592387100000|2020-06-17 09:45:00|1680.46|1679.96|1676.46|1675.96|1680.58|1680.08|1675.46|1674.96|2867
1592387400000|2020-06-17 09:50:00|1676.58|1676.08|1676.83|1676.33|1677.46|1676.96|1675.71|1675.21|555
1592387700000|2020-06-17 09:55:00|1676.71|1676.21|1676.58|1676.08|1676.96|1676.46|1675.71|1675.21|896
1592388000000|2020-06-17 10:00:00|1676.71|1676.21|1676.96|1676.46|1678.21|1677.71|1675.21|1674.71|2278
1592388300000|2020-06-17 10:05:00|1676.71|1676.21|1676.33|1675.83|1677.46|1676.96|1675.46|1674.96|804
1592388600000|2020-06-17 10:10:00|1676.46|1675.96|1677.96|1677.46|1678.71|1678.21|1676.21|1675.71|661
1592388900000|2020-06-17 10:15:00|1677.83|1677.33|1678.46|1677.96|1679.08|1678.58|1677.71|1677.21|1616
1592389200000|2020-06-17 10:20:00|1678.33|1677.83|1680.33|1679.83|1680.46|1679.96|1677.96|1677.46|513
1592389500000|2020-06-17 10:25:00|1680.21|1679.71|1684.58|1684.08|1685.08|1684.58|1680.21|1679.71|912
1592389800000|2020-06-17 10:30:00|1684.46|1683.96|1684.21|1683.71|1686.33|1685.83|1683.96|1683.46|732
1592390100000|2020-06-17 10:35:00|1684.33|1683.83|1687.21|1686.71|1687.46|1686.96|1684.08|1683.58|679
1592390400000|2020-06-17 10:40:00|1687.33|1686.83|1685.71|1685.21|1687.46|1686.96|1685.33|1684.83|710
1592390700000|2020-06-17 10:45:00|1685.58|1685.08|1686.96|1686.46|1687.96|1687.46|1685.46|1684.96|427
1592391000000|2020-06-17 10:50:00|1687.08|1686.58|1686.58|1686.08|1687.46|1686.96|1686.21|1685.71|435
1592391300000|2020-06-17 10:55:00|1686.71|1686.21|1687.71|1687.21|1688.08|1687.58|1685.71|1685.21|391
1592391600000|2020-06-17 11:00:00|1687.46|1686.96|1686.46|1685.96|1688.21|1687.71|1686.46|1685.96|497
1592391900000|2020-06-17 11:05:00|1686.58|1686.08|1686.71|1686.21|1687.33|1686.83|1686.08|1685.58|376
1592392200000|2020-06-17 11:10:00|1686.58|1686.08|1686.83|1686.33|1687.71|1687.21|1686.58|1686.08|447
1592392500000|2020-06-17 11:15:00|1686.71|1686.21|1685.71|1685.21|1686.71|1686.21|1685.21|1684.71|309
1592392800000|2020-06-17 11:20:00|1685.58|1685.08|1685.58|1685.08|1686.46|1685.96|1685.21|1684.71|597
1592393100000|2020-06-17 11:25:00|1685.46|1684.96|1685.83|1685.33|1686.83|1686.33|1685.46|1684.96|1164
1592393400000|2020-06-17 11:30:00|1685.96|1685.46|1685.71|1685.21|1686.71|1686.21|1685.46|1684.96|463
1592393700000|2020-06-17 11:35:00|1685.83|1685.33|1686.21|1685.71|1686.46|1685.96|1685.46|1684.96|386
1592394000000|2020-06-17 11:40:00|1686.69|1686.19|1685.07|1684.57|1686.94|1686.44|1685.07|1684.57|468
1592394300000|2020-06-17 11:45:00|1684.94|1684.44|1686.57|1686.07|1686.57|1686.07|1684.19|1683.69|336
1592394600000|2020-06-17 11:50:00|1686.82|1686.32|1686.82|1686.32|1687.57|1687.07|1686.57|1686.07|242
1592394900000|2020-06-17 11:55:00|1686.94|1686.44|1685.07|1684.57|1687.07|1686.57|1684.32|1683.82|545
1592395200000|2020-06-17 12:00:00|1685.19|1684.69|1685.32|1684.82|1685.82|1685.32|1684.32|1683.82|457
1592395500000|2020-06-17 12:05:00|1685.44|1684.94|1685.44|1684.94|1686.44|1685.94|1685.07|1684.57|302
1592395800000|2020-06-17 12:10:00|1685.32|1684.82|1686.69|1686.19|1686.82|1686.32|1685.07|1684.57|685
1592396100000|2020-06-17 12:15:00|1686.82|1686.32|1687.69|1687.19|1687.82|1687.32|1686.32|1685.82|1184
1592396400000|2020-06-17 12:20:00|1687.57|1687.07|1687.32|1686.82|1687.82|1687.32|1687.07|1686.57|405
1592396700000|2020-06-17 12:25:00|1687.19|1686.69|1688.19|1687.69|1688.19|1687.69|1686.57|1686.07|1287
1592397000000|2020-06-17 12:30:00|1688.07|1687.57|1688.07|1687.57|1689.07|1688.57|1687.82|1687.32|690
1592397300000|2020-06-17 12:35:00|1687.94|1687.44|1688.07|1687.57|1688.69|1688.19|1687.57|1687.07|1588
1592397600000|2020-06-17 12:40:00|1687.94|1687.44|1688.07|1687.57|1689.19|1688.69|1687.94|1687.44|544
1592397900000|2020-06-17 12:45:00|1688.19|1687.69|1688.82|1688.32|1689.07|1688.57|1688.07|1687.57|580
1592398200000|2020-06-17 12:50:00|1688.69|1688.19|1687.82|1687.32|1688.69|1688.19|1687.44|1686.94|1092
1592398500000|2020-06-17 12:55:00|1687.94|1687.44|1687.44|1686.94|1687.94|1687.44|1686.57|1686.07|506
1592398800000|2020-06-17 13:00:00|1687.32|1686.82|1687.57|1687.07|1688.32|1687.82|1686.82|1686.32|798
1592399100000|2020-06-17 13:05:00|1687.44|1686.94|1685.57|1685.07|1687.82|1687.32|1685.57|1685.07|620
1592399400000|2020-06-17 13:10:00|1685.69|1685.19|1686.07|1685.57|1686.69|1686.19|1685.69|1685.19|435
1592399700000|2020-06-17 13:15:00|1686.19|1685.69|1684.32|1683.82|1686.19|1685.69|1683.82|1683.32|868
1592400000000|2020-06-17 13:20:00|1684.44|1683.94|1684.32|1683.82|1684.82|1684.32|1683.69|1683.19|388
1592400300000|2020-06-17 13:25:00|1684.19|1683.69|1684.44|1683.94|1684.82|1684.32|1683.82|1683.32|576
1592400600000|2020-06-17 13:30:00|1684.32|1683.82|1683.57|1683.07|1684.82|1684.32|1682.32|1681.82|1037
1592400900000|2020-06-17 13:35:00|1683.82|1683.32|1680.44|1679.94|1683.94|1683.44|1680.19|1679.69|1084
1592401200000|2020-06-17 13:40:00|1680.57|1680.07|1682.94|1682.44|1682.94|1682.44|1679.32|1678.82|1384
1592401500000|2020-06-17 13:45:00|1683.07|1682.57|1683.07|1682.57|1683.57|1683.07|1681.44|1680.94|990
1592401800000|2020-06-17 13:50:00|1683.32|1682.82|1683.44|1682.94|1684.07|1683.57|1682.57|1682.07|730
1592402100000|2020-06-17 13:55:00|1683.57|1683.07|1682.07|1681.57|1683.57|1683.07|1680.32|1679.82|1470
1592402400000|2020-06-17 14:00:00|1681.82|1681.32|1679.32|1678.82|1682.82|1682.32|1679.19|1678.69|1083
1592402700000|2020-06-17 14:05:00|1679.19|1678.69|1679.82|1679.32|1681.57|1681.07|1679.07|1678.57|1198
1592403000000|2020-06-17 14:10:00|1679.86|1679.36|1678.36|1677.86|1680.36|1679.86|1677.73|1677.23|1622
1592403300000|2020-06-17 14:15:00|1678.48|1677.98|1676.36|1675.86|1681.73|1681.23|1674.11|1673.61|2371
1592403600000|2020-06-17 14:20:00|1676.61|1676.11|1676.86|1676.36|1679.23|1678.73|1675.86|1675.36|1226
1592403900000|2020-06-17 14:25:00|1676.73|1676.23|1675.48|1674.98|1677.86|1677.36|1674.48|1673.98|885
1592404200000|2020-06-17 14:30:00|1675.36|1674.86|1677.86|1677.36|1678.98|1678.48|1673.23|1672.73|1389
1592404500000|2020-06-17 14:35:00|1677.73|1677.23|1678.98|1678.48|1679.61|1679.11|1676.61|1676.11|1849
1592404800000|2020-06-17 14:40:00|1678.86|1678.36|1679.11|1678.61|1680.11|1679.61|1676.98|1676.48|944
1592405100000|2020-06-17 14:45:00|1678.98|1678.48|1678.48|1677.98|1679.23|1678.73|1677.48|1676.98|459
1592405400000|2020-06-17 14:50:00|1678.36|1677.86|1681.86|1681.36|1682.11|1681.61|1677.61|1677.11|998
1592405700000|2020-06-17 14:55:00|1681.98|1681.48|1683.11|1682.61|1684.11|1683.61|1681.86|1681.36|1198
1592406000000|2020-06-17 15:00:00|1683.36|1682.86|1682.23|1681.73|1684.36|1683.86|1681.36|1680.86|2475
1592406300000|2020-06-17 15:05:00|1682.11|1681.61|1682.86|1682.36|1684.61|1684.11|1682.11|1681.61|1653
1592406600000|2020-06-17 15:10:00|1682.73|1682.23|1679.98|1679.48|1683.61|1683.11|1679.11|1678.61|1165
1592406900000|2020-06-17 15:15:00|1679.86|1679.36|1679.48|1678.98|1682.23|1681.73|1678.98|1678.48|1444
1592407200000|2020-06-17 15:20:00|1679.36|1678.86|1678.89|1677.39|1680.11|1679.61|1678.11|1677.39|1926
1592407500000|2020-06-17 15:25:00|1677.17|1675.67|1678.85|1677.35|1679.3|1677.8|1676.71|1675.21|689
1592407800000|2020-06-17 15:30:00|1678.83|1677.33|1677.84|1676.44|1680.21|1678.81|1677.21|1675.81|465
1592408100000|2020-06-17 15:35:00|1677.96|1676.56|1677.96|1676.56|1679.34|1677.94|1677.71|1676.31|80
1592408400000|2020-06-17 15:40:00|1677.84|1676.44|1678.84|1677.44|1679.09|1677.69|1677.09|1675.69|241
1592408700000|2020-06-17 15:45:00|1678.96|1677.56|1678.71|1677.31|1680.21|1678.81|1678.59|1677.19|37
1592409000000|2020-06-17 15:50:00|1678.59|1677.19|1677.96|1676.56|1678.84|1677.44|1677.84|1676.44|39
1592409300000|2020-06-17 15:55:00|1677.84|1676.44|1678.14|1676.64|1679.84|1678.44|1677.59|1676.19|96
1592409600000|2020-06-17 16:00:00|1678.16|1676.66|1678.6|1677.1|1679.13|1677.63|1677.62|1676.12|0
1592409900000|2020-06-17 16:05:00|1678.62|1677.12|1679.09|1677.59|1679.38|1677.88|1678.12|1676.62|0
1592410200000|2020-06-17 16:10:00|1679.11|1677.61|1677.18|1675.68|1679.12|1677.62|1676.66|1675.16|0
1592410500000|2020-06-17 16:15:00|1677.16|1675.66|1676.72|1675.22|1678.23|1676.73|1675.74|1674.24|0
1592410800000|2020-06-17 16:20:00|1676.74|1675.24|1677.18|1675.68|1677.73|1676.23|1675.14|1673.64|0
1592411100000|2020-06-17 16:25:00|1677.2|1675.7|1677.23|1675.73|1677.73|1676.23|1676.72|1675.22|0
1592411400000|2020-06-17 16:30:00|1677.22|1675.72|1679.97|1678.47|1681.06|1679.56|1676.73|1675.23|0
1592411700000|2020-06-17 16:35:00|1679.95|1678.45|1679.61|1678.11|1680.03|1678.53|1678.99|1677.49|0
1592412000000|2020-06-17 16:40:00|1679.68|1678.18|1679.58|1678.08|1679.84|1678.34|1678.96|1677.46|0
1592412300000|2020-06-17 16:45:00|1679.59|1678.09|1679.5|1678|1680.08|1678.58|1678.74|1677.24|0
1592412600000|2020-06-17 16:50:00|1679.44|1677.94|1679.5|1678|1679.53|1678.03|1678.98|1677.48|0
1592412900000|2020-06-17 16:55:00|1679.48|1677.98|1680.43|1678.93|1680.43|1678.93|1678.42|1676.92|0
1592413200000|2020-06-17 17:00:00|1680.45|1678.95|1680.99|1679.49|1681.98|1680.48|1680.41|1678.91|0
1592413500000|2020-06-17 17:05:00|1681.01|1679.51|1681.33|1679.83|1681.59|1680.09|1680.99|1679.49|0
1592413800000|2020-06-17 17:10:00|1681.34|1679.84|1680.59|1679.09|1681.34|1679.84|1680.54|1679.04|0
1592414100000|2020-06-17 17:15:00|1680.64|1679.14|1680.12|1678.62|1681.14|1679.64|1680.04|1678.54|0
1592414400000|2020-06-17 17:20:00|1680.14|1678.64|1680.16|1678.66|1680.68|1679.18|1680.1|1678.6|0
1592414700000|2020-06-17 17:25:00|1680.15|1678.65|1680.28|1678.78|1680.8|1679.3|1679.77|1678.27|0
1592415000000|2020-06-17 17:30:00|1680.26|1678.76|1680.33|1678.83|1680.81|1679.31|1679.8|1678.3|0
1592415300000|2020-06-17 17:35:00|1680.35|1678.85|1681.36|1679.86|1681.85|1680.35|1680.32|1678.82|0
1592415600000|2020-06-17 17:40:00|1681.38|1679.88|1681.33|1679.83|1681.85|1680.35|1680.81|1679.31|0
1592415900000|2020-06-17 17:45:00|1681.31|1679.81|1681.36|1679.86|1681.36|1679.86|1680.31|1678.81|0
1592416200000|2020-06-17 17:50:00|1681.38|1679.88|1680.6|1679.1|1681.41|1679.91|1679.78|1678.28|0
1592416500000|2020-06-17 17:55:00|1680.66|1679.16|1679.21|1677.71|1681.37|1679.87|1679.21|1677.71|0
1592416800000|2020-06-17 18:00:00|1679.22|1677.72|1678.21|1676.71|1679.27|1677.77|1678.14|1676.64|0
1592417100000|2020-06-17 18:05:00|1678.23|1676.73|1679.37|1677.87|1679.37|1677.87|1678.23|1676.73|0
1592417400000|2020-06-17 18:10:00|1679.35|1677.85|1678.85|1677.35|1680.45|1678.95|1678.39|1676.89|0
1592417700000|2020-06-17 18:15:00|1678.86|1677.36|1678.25|1676.75|1679.34|1677.84|1677.75|1676.25|0
1592418000000|2020-06-17 18:20:00|1678.26|1676.76|1678.86|1677.36|1679.28|1677.78|1678.26|1676.76|0
1592418300000|2020-06-17 18:25:00|1678.84|1677.34|1678.47|1676.97|1679|1677.5|1677.32|1675.82|0
1592418600000|2020-06-17 18:30:00|1678.45|1676.95|1677.9|1676.4|1678.97|1677.47|1676.9|1675.4|0
1592418900000|2020-06-17 18:35:00|1677.89|1676.39|1678.44|1676.94|1678.44|1676.94|1677.41|1675.91|0
1592419200000|2020-06-17 18:40:00|1678.46|1676.96|1678.74|1677.24|1680.58|1679.08|1678.46|1676.96|0
1592419500000|2020-06-17 18:45:00|1678.75|1677.25|1678.7|1677.2|1679.27|1677.77|1677.93|1676.43|0
1592419800000|2020-06-17 18:50:00|1678.64|1677.14|1678.43|1676.93|1680.09|1678.59|1677.93|1676.43|0
1592420100000|2020-06-17 18:55:00|1678.44|1676.94|1675.96|1674.46|1678.48|1676.98|1675.71|1674.21|0
1592420400000|2020-06-17 19:00:00|1675.95|1674.45|1676.15|1674.65|1676.15|1674.65|1674.04|1672.54|0
1592420700000|2020-06-17 19:05:00|1676.02|1674.52|1675.59|1674.09|1676.18|1674.68|1674.84|1673.34|0
1592421000000|2020-06-17 19:10:00|1675.6|1674.1|1675.52|1674.02|1676.1|1674.6|1674.47|1672.97|0
1592421300000|2020-06-17 19:15:00|1675.45|1673.95|1674.02|1672.52|1676.15|1674.65|1673.76|1672.26|0
1592421600000|2020-06-17 19:20:00|1674.04|1672.54|1672.19|1670.69|1674.91|1673.41|1671.21|1669.71|0
1592421900000|2020-06-17 19:25:00|1672.2|1670.7|1671.25|1669.75|1672.5|1671|1669.62|1668.12|0
1592422200000|2020-06-17 19:30:00|1671.26|1669.76|1672.53|1671.03|1672.71|1671.21|1669.01|1667.51|0
1592422500000|2020-06-17 19:35:00|1672.21|1670.71|1672.19|1670.69|1673.06|1671.56|1670.65|1669.15|0
1592422800000|2020-06-17 19:40:00|1672.18|1670.68|1668.38|1666.88|1672.23|1670.73|1667.79|1666.29|0
1592423100000|2020-06-17 19:45:00|1668.4|1666.9|1667.26|1665.76|1670.45|1668.95|1667.23|1665.73|0
1592423400000|2020-06-17 19:50:00|1667.27|1665.77|1670.01|1668.51|1671.51|1670.01|1667.27|1665.77|0
1592423700000|2020-06-17 19:55:00|1669.98|1668.48|1670.43|1668.93|1670.53|1669.03|1668.62|1667.12|0
1592424000000|2020-06-17 20:00:00|1669.66|1668.16|1671.42|1669.92|1671.67|1670.17|1669.63|1668.13|0
1592424300000|2020-06-17 20:05:00|1671.46|1669.96|1672.26|1670.76|1673.16|1671.66|1671.46|1669.96|0
1592424600000|2020-06-17 20:10:00|1672.34|1670.84|1672.54|1671.04|1673.21|1671.71|1671.27|1669.77|0
1592424900000|2020-06-17 20:15:00|1672.67|1671.17|1672.54|1671.04|1672.71|1671.21|1672.5|1671|0
1592425200000|2020-06-17 20:20:00|1672.5|1671|1672.5|1671|1672.58|1671.08|1672.5|1671|0
1592425500000|2020-06-17 20:25:00|1672.54|1671.04|1672.59|1671.09|1672.59|1671.09|1672.5|1671|0
1592425800000|2020-06-17 20:30:00|1672.68|1671.18|1673.51|1672.01|1674.69|1673.19|1672.68|1671.18|0
1592426100000|2020-06-17 20:35:00|1673.48|1671.98|1671.87|1670.37|1673.48|1671.98|1671.35|1669.85|0
1592426400000|2020-06-17 20:40:00|1671.85|1670.35|1673.06|1671.56|1673.31|1671.81|1671.35|1669.85|0
1592426700000|2020-06-17 20:45:00|1673.03|1671.53|1672.54|1671.04|1673.06|1671.56|1672.13|1670.63|0
1592427000000|2020-06-17 20:50:00|1672.52|1671.02|1672.26|1670.76|1672.82|1671.32|1671.59|1670.09|0
1592427300000|2020-06-17 20:55:00|1672.28|1670.78|1672.38|1670.88|1672.8|1671.3|1671.97|1670.47|0
1592427600000|2020-06-17 21:00:00|1672.34|1670.84|1672.29|1670.79|1672.46|1670.96|1672.29|1670.79|0
1592427900000|2020-06-17 21:05:00|1672.42|1670.92|1672.25|1670.75|1672.42|1670.92|1672.25|1670.75|0
1592428200000|2020-06-17 21:10:00|1672.29|1670.79|1672.2|1670.7|1672.34|1670.84|1672.12|1670.62|0
1592428500000|2020-06-17 21:15:00|1672.16|1670.66|1671.98|1670.48|1672.28|1670.78|1671.98|1670.48|0
1592428800000|2020-06-17 21:20:00|1672.03|1670.53|1671.97|1670.47|1672.07|1670.57|1671.93|1670.43|0
1592429100000|2020-06-17 21:25:00|1671.93|1670.43|1671.5|1670|1671.93|1670.43|1671.5|1670|0
1592429400000|2020-06-17 21:30:00|1671.55|1670.05|1671.48|1669.98|1671.55|1670.05|1671.33|1669.83|0
1592429700000|2020-06-17 21:35:00|1671.35|1669.85|1671.43|1669.93|1671.73|1670.23|1671.35|1669.85|0
1592430000000|2020-06-17 21:40:00|1671.31|1669.81|1671.22|1669.72|1671.31|1669.81|1671.05|1669.55|0
1592430300000|2020-06-17 21:45:00|1671.14|1669.64|1671.01|1669.51|1671.14|1669.64|1670.84|1669.34|0
1592430600000|2020-06-17 21:50:00|1671.05|1669.55|1670.71|1669.21|1671.05|1669.55|1670.67|1669.17|0
1592430900000|2020-06-17 21:55:00|1670.67|1669.17|1671.14|1669.64|1671.43|1669.93|1670.58|1669.08|0
1592431200000|2020-06-17 22:00:00|1670.96|1669.46|1670.56|1669.06|1671.53|1670.03|1667.84|1666.34|0
1592431500000|2020-06-17 22:05:00|1670.61|1669.11|1670.18|1668.68|1671.23|1669.73|1669.86|1668.36|0
1592431800000|2020-06-17 22:10:00|1670.19|1668.69|1671.04|1669.54|1671.19|1669.69|1670.12|1668.62|0
1592432100000|2020-06-17 22:15:00|1671.06|1669.56|1669.27|1667.77|1671.34|1669.84|1668.11|1666.61|0
1592432400000|2020-06-17 22:20:00|1669.34|1667.84|1668.91|1667.41|1669.68|1668.18|1668.5|1667|0
1592432700000|2020-06-17 22:25:00|1668.98|1667.48|1669.4|1667.9|1669.81|1668.31|1668.76|1667.26|0
1592433000000|2020-06-17 22:30:00|1669.42|1667.92|1672.39|1670.89|1672.64|1671.14|1669.35|1667.85|0
1592433300000|2020-06-17 22:35:00|1672.36|1670.86|1672.9|1671.4|1673.31|1671.81|1671.42|1669.92|0
1592433600000|2020-06-17 22:40:00|1672.91|1671.41|1672.49|1670.99|1673.16|1671.66|1672.08|1670.58|0
1592433900000|2020-06-17 22:45:00|1672.5|1671|1672.09|1670.59|1672.86|1671.36|1671.84|1670.34|0
1592434200000|2020-06-17 22:50:00|1672.12|1670.62|1672.4|1670.9|1672.65|1671.15|1671.99|1670.49|0
1592434500000|2020-06-17 22:55:00|1672.35|1670.85|1670.65|1669.15|1672.65|1671.15|1670.65|1669.15|0
1592434800000|2020-06-17 23:00:00|1670.67|1669.17|1670.91|1669.41|1672.8|1671.3|1670.67|1669.17|0
1592435100000|2020-06-17 23:05:00|1670.89|1669.39|1669.83|1668.33|1671.02|1669.52|1669.27|1667.77|0
1592435400000|2020-06-17 23:10:00|1669.81|1668.31|1670.76|1669.26|1671.17|1669.67|1669.63|1668.13|0
1592435700000|2020-06-17 23:15:00|1670.79|1669.29|1671.17|1669.67|1671.58|1670.08|1670.65|1669.15|0
1592436000000|2020-06-17 23:20:00|1671.16|1669.66|1665.4|1663.9|1671.16|1669.66|1664.41|1662.91|0
1592436300000|2020-06-17 23:25:00|1665.39|1663.89|1665.4|1663.9|1666.07|1664.57|1664.94|1663.44|0
1592436600000|2020-06-17 23:30:00|1665.38|1663.88|1665.23|1663.73|1665.96|1664.46|1664.32|1662.82|0
1592436900000|2020-06-17 23:35:00|1665.22|1663.72|1666.2|1664.7|1666.46|1664.96|1665.12|1663.62|0
1592437200000|2020-06-17 23:40:00|1666.17|1664.67|1663.95|1662.45|1666.17|1664.67|1663.39|1661.89|0
1592437500000|2020-06-17 23:45:00|1663.98|1662.48|1664.36|1662.86|1665.03|1663.53|1663.55|1662.05|0
1592437800000|2020-06-17 23:50:00|1664.39|1662.89|1664.77|1663.27|1664.83|1663.33|1663.39|1661.89|0
1592438100000|2020-06-17 23:55:00|1664.75|1663.25|1663.8|1662.3|1665.29|1663.79|1663.8|1662.3|0
1592438400000|2020-06-18 00:00:00|1663.84|1662.34|1660.52|1659.02|1665.85|1664.35|1660.43|1658.93|0
1592438700000|2020-06-18 00:05:00|1660.44|1658.94|1661.2|1659.7|1661.41|1659.91|1658.94|1657.44|0
1592439000000|2020-06-18 00:10:00|1661.18|1659.68|1658.33|1656.83|1661.5|1660|1658.27|1656.77|0
1592439300000|2020-06-18 00:15:00|1658.32|1656.82|1659.28|1657.78|1660.85|1659.35|1658.27|1656.77|0
1592439600000|2020-06-18 00:20:00|1659.29|1657.79|1660.82|1659.32|1660.9|1659.4|1658.82|1657.32|0
1592439900000|2020-06-18 00:25:00|1660.8|1659.3|1660.66|1659.16|1661.89|1660.39|1660.35|1658.85|0
1592440200000|2020-06-18 00:30:00|1660.67|1659.17|1660.49|1658.99|1660.88|1659.38|1657.49|1655.99|0
1592440500000|2020-06-18 00:35:00|1660.5|1659|1660.69|1659.19|1660.96|1659.46|1659.43|1657.93|0
1592440800000|2020-06-18 00:40:00|1660.7|1659.2|1659.48|1657.98|1660.94|1659.44|1659.43|1657.93|0
1592441100000|2020-06-18 00:45:00|1659.5|1658|1659.6|1658.1|1660.53|1659.03|1658.98|1657.48|0
1592441400000|2020-06-18 00:50:00|1659.59|1658.09|1660.13|1658.63|1661.61|1660.11|1659.58|1658.08|0
1592441700000|2020-06-18 00:55:00|1660.15|1658.65|1659.86|1658.36|1660.61|1659.11|1659.6|1658.1|0
1592442000000|2020-06-18 01:00:00|1659.85|1658.35|1661.67|1660.17|1661.68|1660.18|1659.01|1657.51|0
1592442300000|2020-06-18 01:05:00|1661.65|1660.15|1661.67|1660.17|1662.65|1661.15|1661.43|1659.93|0
1592442600000|2020-06-18 01:10:00|1661.66|1660.16|1661.67|1660.17|1662.13|1660.63|1661.17|1659.67|0
1592442900000|2020-06-18 01:15:00|1661.68|1660.18|1660.91|1659.41|1662.65|1661.15|1660.6|1659.1|0
1592443200000|2020-06-18 01:20:00|1660.97|1659.47|1654.94|1653.44|1661.15|1659.65|1654.86|1653.36|0
1592443500000|2020-06-18 01:25:00|1654.95|1653.45|1655.54|1654.04|1655.56|1654.06|1653.01|1651.51|0
1592443800000|2020-06-18 01:30:00|1655.52|1654.02|1650.34|1648.84|1655.52|1654.02|1650.03|1648.53|0
1592444100000|2020-06-18 01:35:00|1650.27|1648.77|1649.06|1647.56|1651.3|1649.8|1646.67|1645.17|0
1592444400000|2020-06-18 01:40:00|1649.08|1647.58|1649.13|1647.63|1649.58|1648.08|1647.54|1646.04|0
1592444700000|2020-06-18 01:45:00|1649.11|1647.61|1650.23|1648.73|1650.71|1649.21|1648.17|1646.67|0
1592445000000|2020-06-18 01:50:00|1650.22|1648.72|1650.95|1649.45|1651.66|1650.16|1649.11|1647.61|0
1592445300000|2020-06-18 01:55:00|1651.02|1649.52|1653.52|1652.02|1654.02|1652.52|1650.42|1648.92|0
1592445600000|2020-06-18 02:00:00|1653.54|1652.04|1652.35|1650.85|1654|1652.5|1651.86|1650.36|0
1592445900000|2020-06-18 02:05:00|1652.34|1650.84|1653.38|1651.88|1653.92|1652.42|1650.43|1648.93|0
1592446200000|2020-06-18 02:10:00|1653.39|1651.89|1651.87|1650.37|1653.39|1651.89|1651.12|1649.62|0
1592446500000|2020-06-18 02:15:00|1651.81|1650.31|1652.42|1650.92|1652.46|1650.96|1651.36|1649.86|0
1592446800000|2020-06-18 02:20:00|1652.4|1650.9|1652.83|1651.33|1653.62|1652.12|1651.9|1650.4|0
1592447100000|2020-06-18 02:25:00|1652.82|1651.32|1652.22|1650.72|1652.97|1651.47|1650.82|1649.32|0
1592447400000|2020-06-18 02:30:00|1652.28|1650.78|1652.52|1651.02|1653.03|1651.53|1651.94|1650.44|0
1592447700000|2020-06-18 02:35:00|1652.45|1650.95|1652.03|1650.53|1652.54|1651.04|1651.77|1650.27|0
1592448000000|2020-06-18 02:40:00|1652.04|1650.54|1653.13|1651.63|1654.65|1653.15|1652.04|1650.54|0
1592448300000|2020-06-18 02:45:00|1653.14|1651.64|1651.05|1649.55|1653.15|1651.65|1650.52|1649.02|0
1592448600000|2020-06-18 02:50:00|1651.07|1649.57|1651.45|1649.95|1651.77|1650.27|1649.43|1647.93|0
1592448900000|2020-06-18 02:55:00|1651.43|1649.93|1653.56|1652.06|1654.04|1652.54|1650.96|1649.46|0
1592449200000|2020-06-18 03:00:00|1653.62|1652.12|1655.11|1653.61|1655.63|1654.13|1653.11|1651.61|0
1592449500000|2020-06-18 03:05:00|1655.1|1653.6|1656.12|1654.62|1656.12|1654.62|1654.85|1653.35|0
1592449800000|2020-06-18 03:10:00|1656.13|1654.63|1659.54|1658.04|1660.46|1658.96|1656.12|1654.62|0
1592450100000|2020-06-18 03:15:00|1659.56|1658.06|1658.89|1657.39|1660.07|1658.57|1658.59|1657.09|0
1592450400000|2020-06-18 03:20:00|1658.95|1657.45|1660.73|1659.23|1660.99|1659.49|1658.15|1656.65|0
1592450700000|2020-06-18 03:25:00|1660.79|1659.29|1661.5|1660|1662.45|1660.95|1659.92|1658.42|0
1592451000000|2020-06-18 03:30:00|1661.49|1659.99|1662.97|1661.47|1665.26|1663.76|1661.47|1659.97|0
1592451300000|2020-06-18 03:35:00|1662.96|1661.46|1663.22|1661.72|1664.48|1662.98|1662.72|1661.22|0
1592451600000|2020-06-18 03:40:00|1663.16|1661.66|1663.84|1662.34|1663.84|1662.34|1662.24|1660.74|0
1592451900000|2020-06-18 03:45:00|1663.87|1662.37|1665.66|1664.16|1666.16|1664.66|1663.87|1662.37|0
1592452200000|2020-06-18 03:50:00|1665.67|1664.17|1666.26|1664.76|1666.28|1664.78|1665.2|1663.7|0
1592452500000|2020-06-18 03:55:00|1666.27|1664.77|1664.71|1663.21|1666.3|1664.8|1664.7|1663.2|0
1592452800000|2020-06-18 04:00:00|1664.72|1663.22|1663.43|1661.93|1665.2|1663.7|1663.21|1661.71|0
1592453100000|2020-06-18 04:05:00|1663.47|1661.97|1664.21|1662.71|1664.21|1662.71|1663.22|1661.72|0
1592453400000|2020-06-18 04:10:00|1664.22|1662.72|1663.23|1661.73|1664.67|1663.17|1663.21|1661.71|0
1592453700000|2020-06-18 04:15:00|1663.3|1661.8|1664.24|1662.74|1664.24|1662.74|1663.21|1661.71|0
1592454000000|2020-06-18 04:20:00|1664.22|1662.72|1664.2|1662.7|1665.7|1664.2|1663.67|1662.17|0
1592454300000|2020-06-18 04:25:00|1664.19|1662.69|1664.16|1662.66|1664.44|1662.94|1663.17|1661.67|0
1592454600000|2020-06-18 04:30:00|1664.19|1662.69|1660.96|1659.46|1664.19|1662.69|1660.96|1659.46|0
1592454900000|2020-06-18 04:35:00|1660.94|1659.44|1662.95|1661.45|1663.23|1661.73|1660.94|1659.44|0
1592455200000|2020-06-18 04:40:00|1662.97|1661.47|1664.48|1662.98|1664.71|1663.21|1662.94|1661.44|0
1592455500000|2020-06-18 04:45:00|1664.49|1662.99|1665.74|1664.24|1665.74|1664.24|1663.99|1662.49|0
1592455800000|2020-06-18 04:50:00|1665.52|1664.02|1666.18|1664.68|1666.9|1665.4|1665.26|1663.76|0
1592456100000|2020-06-18 04:55:00|1666.2|1664.7|1665.39|1663.89|1666.44|1664.94|1665.39|1663.89|0
1592456400000|2020-06-18 05:00:00|1665.41|1663.91|1665.9|1664.4|1667.36|1665.86|1664.88|1663.38|0
1592456700000|2020-06-18 05:05:00|1665.89|1664.39|1664.87|1663.37|1665.93|1664.43|1664.41|1662.91|0
1592457000000|2020-06-18 05:10:00|1664.89|1663.39|1663.95|1662.45|1664.89|1663.39|1663.87|1662.37|0
1592457300000|2020-06-18 05:15:00|1663.96|1662.46|1664.03|1662.53|1664.78|1663.28|1663.95|1662.45|0
1592457600000|2020-06-18 05:20:00|1664.02|1662.52|1663.5|1662|1664.05|1662.55|1662.52|1661.02|0
1592457900000|2020-06-18 05:25:00|1663.49|1661.99|1660.45|1658.95|1663.5|1662|1659.95|1658.45|0
1592458200000|2020-06-18 05:30:00|1660.46|1658.96|1663|1661.5|1663|1661.5|1660.24|1658.74|0
1592458500000|2020-06-18 05:35:00|1662.98|1661.48|1661.45|1659.95|1662.99|1661.49|1660.43|1658.93|0
1592458800000|2020-06-18 05:40:00|1661.46|1659.96|1662.36|1660.86|1662.97|1661.47|1661.41|1659.91|0
1592459100000|2020-06-18 05:45:00|1662.38|1660.88|1659.42|1657.92|1662.42|1660.92|1659.42|1657.92|0
1592459400000|2020-06-18 05:50:00|1659.43|1657.93|1662.75|1661.25|1663|1661.5|1659.42|1657.92|0
1592459700000|2020-06-18 05:55:00|1662.69|1661.19|1662.32|1660.82|1663.01|1661.51|1661.08|1659.58|0
1592460000000|2020-06-18 06:00:00|1662.26|1660.76|1663.21|1661.71|1664.76|1663.26|1661.05|1659.55|0
1592460300000|2020-06-18 06:05:00|1663.19|1661.69|1661.54|1660.04|1664.17|1662.67|1661.06|1659.56|0
1592460600000|2020-06-18 06:10:00|1661.56|1660.06|1661.63|1660.13|1662.11|1660.61|1660.14|1658.64|0
1592460900000|2020-06-18 06:15:00|1661.65|1660.15|1664.11|1662.61|1664.13|1662.63|1661.12|1659.62|0
1592461200000|2020-06-18 06:20:00|1664.12|1662.62|1665.56|1664.06|1666.56|1665.06|1664.11|1662.61|0
1592461500000|2020-06-18 06:25:00|1665.57|1664.07|1668.61|1667.11|1668.61|1667.11|1665.16|1663.66|0
1592461800000|2020-06-18 06:30:00|1668.63|1667.13|1673.21|1671.81|1676.96|1675.56|1668.15|1666.65|95
1592462100000|2020-06-18 06:35:00|1673.09|1671.69|1672.84|1671.44|1673.34|1671.94|1671.46|1670.06|29
1592462400000|2020-06-18 06:40:00|1672.71|1671.31|1671.34|1669.94|1672.71|1671.31|1671.21|1669.81|105
1592462700000|2020-06-18 06:45:00|1671.09|1669.69|1669.59|1668.19|1671.09|1669.69|1669.34|1667.94|22
1592463000000|2020-06-18 06:50:00|1669.46|1668.06|1670.21|1668.81|1670.96|1669.56|1669.21|1667.81|28
1592463300000|2020-06-18 06:55:00|1670.14|1668.64|1670.17|1668.67|1671.62|1670.12|1670.11|1668.61|0
1592463600000|2020-06-18 07:00:00|1670.18|1668.68|1666.51|1666.01|1670.63|1669.13|1664.51|1664.01|2852
1592463900000|2020-06-18 07:05:00|1666.39|1665.89|1660.51|1660.01|1667.89|1667.39|1660.26|1659.76|2946
1592464200000|2020-06-18 07:10:00|1660.39|1659.89|1665.51|1665.01|1665.51|1665.01|1659.51|1659.01|2319
1592464500000|2020-06-18 07:15:00|1665.39|1664.89|1665.39|1664.89|1667.51|1667.01|1663.89|1663.39|1489
1592464800000|2020-06-18 07:20:00|1665.51|1665.01|1664.39|1663.89|1666.39|1665.89|1662.89|1662.39|2772
1592465100000|2020-06-18 07:25:00|1664.51|1664.01|1664.64|1664.14|1664.76|1664.26|1661.76|1661.26|1960
1592465400000|2020-06-18 07:30:00|1664.76|1664.26|1665.14|1664.64|1666.89|1666.39|1664.76|1664.26|978
1592465700000|2020-06-18 07:35:00|1665.26|1664.76|1664.39|1663.89|1667.14|1666.64|1664.14|1663.64|1063
1592466000000|2020-06-18 07:40:00|1664.04|1663.54|1663.04|1662.54|1665.04|1664.54|1661.91|1661.41|1227
1592466300000|2020-06-18 07:45:00|1662.91|1662.41|1663.29|1662.79|1666.16|1665.66|1662.79|1662.29|1059
1592466600000|2020-06-18 07:50:00|1663.41|1662.91|1666.54|1666.04|1667.04|1666.54|1663.29|1662.79|616
1592466900000|2020-06-18 07:55:00|1666.41|1665.91|1665.79|1665.29|1666.79|1666.29|1665.04|1664.54|484
1592467200000|2020-06-18 08:00:00|1665.66|1665.16|1665.79|1665.29|1666.04|1665.54|1663.29|1662.79|1095
1592467500000|2020-06-18 08:05:00|1665.91|1665.41|1668.29|1667.79|1668.54|1668.04|1665.29|1664.79|1114
1592467800000|2020-06-18 08:10:00|1668.16|1667.66|1664.41|1663.91|1669.04|1668.54|1664.29|1663.79|833
1592468100000|2020-06-18 08:15:00|1664.29|1663.79|1665.04|1664.54|1665.79|1665.29|1664.04|1663.54|1297
1592468400000|2020-06-18 08:20:00|1664.79|1664.29|1666.16|1665.66|1666.79|1666.29|1664.04|1663.54|1038
1592468700000|2020-06-18 08:25:00|1666.04|1665.54|1665.04|1664.54|1667.29|1666.79|1665.04|1664.54|1168
1592469000000|2020-06-18 08:30:00|1664.91|1664.41|1669.29|1668.79|1669.29|1668.79|1663.29|1662.79|1967
1592469300000|2020-06-18 08:35:00|1669.04|1668.54|1673.29|1672.79|1674.79|1674.29|1668.79|1668.29|1636
1592469600000|2020-06-18 08:40:00|1673.16|1672.66|1672.16|1671.66|1674.16|1673.66|1671.16|1670.66|1080
1592469900000|2020-06-18 08:45:00|1672.04|1671.54|1670.54|1670.04|1673.04|1672.54|1669.66|1669.16|965
1592470200000|2020-06-18 08:50:00|1670.66|1670.16|1671.04|1670.54|1671.54|1671.04|1668.54|1668.04|1095
1592470500000|2020-06-18 08:55:00|1671.16|1670.66|1672.54|1672.04|1673.29|1672.79|1670.66|1670.16|607
1592470800000|2020-06-18 09:00:00|1672.66|1672.16|1669.54|1669.04|1672.79|1672.29|1668.91|1668.41|1113
1592471100000|2020-06-18 09:05:00|1669.41|1668.91|1670.29|1669.79|1670.29|1669.79|1668.79|1668.29|819
1592471400000|2020-06-18 09:10:00|1670.16|1669.66|1670.79|1670.29|1671.04|1670.54|1668.79|1668.29|957
1592471700000|2020-06-18 09:15:00|1670.66|1670.16|1673.79|1673.29|1674.29|1673.79|1669.79|1669.29|857
1592472000000|2020-06-18 09:20:00|1673.91|1673.41|1674.04|1673.54|1674.54|1674.04|1672.79|1672.29|719
1592472300000|2020-06-18 09:25:00|1673.91|1673.41|1672.54|1672.04|1674.04|1673.54|1672.54|1672.04|498
1592472600000|2020-06-18 09:30:00|1672.66|1672.16|1670.16|1669.66|1677.41|1676.91|1669.66|1669.16|2643
1592472900000|2020-06-18 09:35:00|1670.29|1669.79|1667.29|1666.79|1671.54|1671.04|1666.66|1666.16|1651
1592473200000|2020-06-18 09:40:00|1667.41|1666.91|1666.91|1666.41|1667.91|1667.41|1666.04|1665.54|845
1592473500000|2020-06-18 09:45:00|1666.79|1666.29|1668.41|1667.91|1669.04|1668.54|1666.29|1665.79|579
1592473800000|2020-06-18 09:50:00|1668.29|1667.79|1667.16|1666.66|1668.79|1668.29|1666.41|1665.91|648
1592474100000|2020-06-18 09:55:00|1667.04|1666.54|1668.29|1667.79|1668.54|1668.04|1665.79|1665.29|897
1592474400000|2020-06-18 10:00:00|1668.16|1667.66|1665.41|1664.91|1668.29|1667.79|1664.04|1663.54|698
1592474700000|2020-06-18 10:05:00|1665.54|1665.04|1664.16|1663.66|1665.54|1665.04|1663.91|1663.41|369
1592475000000|2020-06-18 10:10:00|1664.04|1663.54|1665.29|1664.79|1665.29|1664.79|1663.54|1663.04|611
1592475300000|2020-06-18 10:15:00|1665.79|1665.29|1666.54|1666.04|1666.79|1666.29|1664.54|1664.04|518
1592475600000|2020-06-18 10:20:00|1666.66|1666.16|1664.79|1664.29|1666.91|1666.41|1664.66|1664.16|506
1592475900000|2020-06-18 10:25:00|1665.29|1664.79|1667.04|1666.54|1667.29|1666.79|1665.04|1664.54|461
1592476200000|2020-06-18 10:30:00|1667.16|1666.66|1666.79|1666.29|1668.04|1667.54|1666.54|1666.04|493
1592476500000|2020-06-18 10:35:00|1666.91|1666.41|1666.04|1665.54|1667.54|1667.04|1665.66|1665.16|352
1592476800000|2020-06-18 10:40:00|1665.91|1665.41|1666.79|1666.29|1667.29|1666.79|1665.79|1665.29|299
1592477100000|2020-06-18 10:45:00|1666.91|1666.41|1668.54|1668.04|1668.54|1668.04|1666.79|1666.29|289
1592477400000|2020-06-18 10:50:00|1668.66|1668.16|1667.79|1667.29|1668.66|1668.16|1666.66|1666.16|458
1592477700000|2020-06-18 10:55:00|1667.91|1667.41|1668.54|1668.04|1669.04|1668.54|1667.66|1667.16|299
1592478000000|2020-06-18 11:00:00|1668.41|1667.91|1667.66|1667.16|1669.16|1668.66|1666.79|1666.29|543
1592478300000|2020-06-18 11:05:00|1667.54|1667.04|1666.54|1666.04|1667.79|1667.29|1665.54|1665.04|645
1592478600000|2020-06-18 11:10:00|1666.66|1666.16|1665.79|1665.29|1666.79|1666.29|1664.04|1663.54|900
1592478900000|2020-06-18 11:15:00|1665.91|1665.41|1666.41|1665.91|1666.91|1666.41|1664.66|1664.16|816
1592479200000|2020-06-18 11:20:00|1666.29|1665.79|1665.79|1665.29|1666.54|1666.04|1664.41|1663.91|390
1592479500000|2020-06-18 11:25:00|1666.04|1665.54|1667.29|1666.79|1667.54|1667.04|1665.79|1665.29|221
1592479800000|2020-06-18 11:30:00|1667.41|1666.91|1665.54|1665.04|1667.79|1667.29|1665.54|1665.04|334
1592480100000|2020-06-18 11:35:00|1665.41|1664.91|1664.54|1664.04|1665.41|1664.91|1663.79|1663.29|863
1592480400000|2020-06-18 11:40:00|1664.41|1663.91|1663.54|1663.04|1664.79|1664.29|1663.29|1662.79|541
1592480700000|2020-06-18 11:45:00|1663.41|1662.91|1662.41|1661.91|1663.54|1663.04|1661.66|1661.16|891
1592481000000|2020-06-18 11:50:00|1662.29|1661.79|1660.54|1660.04|1662.41|1661.91|1660.04|1659.54|893
1592481300000|2020-06-18 11:55:00|1660.41|1659.91|1661.16|1660.66|1661.54|1661.04|1658.29|1657.79|1213
1592481600000|2020-06-18 12:00:00|1661.29|1660.79|1659.91|1659.41|1661.41|1660.91|1658.79|1658.29|1151
1592481900000|2020-06-18 12:05:00|1660.04|1659.54|1661.66|1661.16|1661.79|1661.29|1659.29|1658.79|541
1592482200000|2020-06-18 12:10:00|1661.54|1661.04|1661.79|1661.29|1661.79|1661.29|1659.79|1659.29|672
1592482500000|2020-06-18 12:15:00|1661.91|1661.41|1661.79|1661.29|1662.79|1662.29|1661.04|1660.54|629
1592482800000|2020-06-18 12:20:00|1661.66|1661.16|1662.54|1662.04|1662.54|1662.04|1661.54|1661.04|324
1592483100000|2020-06-18 12:25:00|1662.66|1662.16|1663.41|1662.91|1664.04|1663.54|1662.66|1662.16|596
1592483400000|2020-06-18 12:30:00|1663.29|1662.79|1661.66|1661.16|1664.54|1664.04|1659.91|1659.41|1409
1592483700000|2020-06-18 12:35:00|1661.79|1661.29|1664.43|1663.93|1664.43|1663.93|1660.79|1660.29|370
1592484000000|2020-06-18 12:40:00|1664.3|1663.8|1665.43|1664.93|1665.68|1665.18|1663.68|1663.18|516
1592484300000|2020-06-18 12:45:00|1665.55|1665.05|1666.43|1665.93|1667.8|1667.3|1665.43|1664.93|392
1592484600000|2020-06-18 12:50:00|1666.3|1665.8|1666.55|1666.05|1667.68|1667.18|1666.18|1665.68|416
1592484900000|2020-06-18 12:55:00|1666.68|1666.18|1666.43|1665.93|1667.18|1666.68|1666.18|1665.68|320
1592485200000|2020-06-18 13:00:00|1666.55|1666.05|1663.68|1663.18|1666.68|1666.18|1663.43|1662.93|838
1592485500000|2020-06-18 13:05:00|1663.8|1663.3|1664.18|1663.68|1664.68|1664.18|1663.43|1662.93|414
1592485800000|2020-06-18 13:10:00|1663.93|1663.43|1664.68|1664.18|1664.68|1664.18|1663.68|1663.18|285
1592486100000|2020-06-18 13:15:00|1664.55|1664.05|1665.55|1665.05|1666.18|1665.68|1664.55|1664.05|368
1592486400000|2020-06-18 13:20:00|1665.43|1664.93|1665.43|1664.93|1666.18|1665.68|1664.93|1664.43|391
1592486700000|2020-06-18 13:25:00|1665.55|1665.05|1663.68|1663.18|1665.68|1665.18|1663.43|1662.93|344
1592487000000|2020-06-18 13:30:00|1663.93|1663.43|1661.55|1661.05|1665.3|1664.8|1661.55|1661.05|1389
1592487300000|2020-06-18 13:35:00|1661.43|1660.93|1663.3|1662.8|1664.05|1663.55|1659.55|1659.05|1001
1592487600000|2020-06-18 13:40:00|1663.55|1663.05|1664.3|1663.8|1664.55|1664.05|1662.55|1662.05|441
1592487900000|2020-06-18 13:45:00|1664.43|1663.93|1666.55|1666.05|1666.68|1666.18|1662.8|1662.3|692
1592488200000|2020-06-18 13:50:00|1666.68|1666.18|1666.55|1666.05|1667.68|1667.18|1666.18|1665.68|546
1592488500000|2020-06-18 13:55:00|1666.43|1665.93|1665.55|1665.05|1666.93|1666.43|1665.18|1664.68|677
1592488800000|2020-06-18 14:00:00|1665.43|1664.93|1667.68|1667.18|1667.93|1667.43|1665.3|1664.8|811
1592489100000|2020-06-18 14:05:00|1667.93|1667.43|1669.18|1668.68|1669.68|1669.18|1667.3|1666.8|765
1592489400000|2020-06-18 14:10:00|1669.47|1668.97|1668.72|1668.22|1669.72|1669.22|1667.97|1667.47|608
1592489700000|2020-06-18 14:15:00|1668.84|1668.34|1666.72|1666.22|1669.47|1668.97|1666.47|1665.97|681
1592490000000|2020-06-18 14:20:00|1666.59|1666.09|1664.72|1664.22|1667.22|1666.72|1664.09|1663.59|809
1592490300000|2020-06-18 14:25:00|1664.84|1664.34|1664.47|1663.97|1665.84|1665.34|1663.59|1663.09|810
1592490600000|2020-06-18 14:30:00|1664.59|1664.09|1668.22|1667.72|1668.59|1668.09|1660.97|1660.47|2519
1592490900000|2020-06-18 14:35:00|1667.97|1667.47|1667.72|1667.22|1670.59|1670.09|1667.59|1667.09|819
1592491200000|2020-06-18 14:40:00|1667.59|1667.09|1665.84|1665.34|1668.22|1667.72|1665.34|1664.84|2355
1592491500000|2020-06-18 14:45:00|1665.72|1665.22|1666.34|1665.84|1667.72|1667.22|1665.22|1664.72|582
1592491800000|2020-06-18 14:50:00|1666.47|1665.97|1664.22|1663.72|1666.59|1666.09|1663.97|1663.47|665
1592492100000|2020-06-18 14:55:00|1664.47|1663.97|1668.97|1668.47|1669.09|1668.59|1664.47|1663.97|1233
1592492400000|2020-06-18 15:00:00|1668.84|1668.34|1668.22|1667.72|1669.22|1668.72|1667.22|1666.72|1180
1592492700000|2020-06-18 15:05:00|1668.34|1667.84|1669.72|1669.22|1669.72|1669.22|1667.72|1667.22|990
1592493000000|2020-06-18 15:10:00|1669.47|1668.97|1670.72|1670.22|1670.97|1670.47|1669.47|1668.97|1461
1592493300000|2020-06-18 15:15:00|1670.47|1669.97|1668.97|1668.47|1670.97|1670.47|1668.97|1668.47|1922
1592493600000|2020-06-18 15:20:00|1668.84|1668.34|1668.2|1666.7|1669.72|1669.22|1667.72|1666.68|2578
1592493900000|2020-06-18 15:25:00|1668.22|1666.72|1667.7|1666.2|1671.1|1669.6|1667.22|1665.72|1168
1592494200000|2020-06-18 15:30:00|1666.35|1664.85|1668.54|1667.14|1668.92|1667.52|1665.5|1664|3831
1592494500000|2020-06-18 15:35:00|1668.42|1667.02|1668.42|1667.02|1668.79|1667.39|1667.67|1666.27|314
1592494800000|2020-06-18 15:40:00|1668.29|1666.89|1668.54|1667.14|1668.92|1667.52|1667.92|1666.52|97
1592495100000|2020-06-18 15:45:00|1668.67|1667.27|1668.54|1667.14|1669.17|1667.77|1668.29|1666.89|46
1592495400000|2020-06-18 15:50:00|1668.29|1666.89|1668.42|1667.02|1669.29|1667.89|1668.04|1666.64|95
1592495700000|2020-06-18 15:55:00|1668.29|1666.89|1667.61|1666.11|1668.67|1667.27|1666.29|1664.89|131
1592496000000|2020-06-18 16:00:00|1667.59|1666.09|1666.11|1664.61|1668.16|1666.66|1664.63|1663.13|0
1592496300000|2020-06-18 16:05:00|1666.09|1664.59|1668.13|1666.63|1668.18|1666.68|1666.09|1664.59|0
1592496600000|2020-06-18 16:10:00|1668.09|1666.59|1668.97|1667.47|1669|1667.5|1667.08|1665.58|0
1592496900000|2020-06-18 16:15:00|1668.98|1667.48|1668.5|1667|1669.05|1667.55|1667.97|1666.47|0
1592497200000|2020-06-18 16:20:00|1668.48|1666.98|1669.6|1668.1|1670.09|1668.59|1668.45|1666.95|0
1592497500000|2020-06-18 16:25:00|1669.59|1668.09|1669.77|1668.27|1671.22|1669.72|1669.12|1667.62|0
1592497800000|2020-06-18 16:30:00|1669.8|1668.3|1669.2|1667.7|1670.23|1668.73|1669.15|1667.65|0
1592498100000|2020-06-18 16:35:00|1669.21|1667.71|1668.56|1667.06|1669.7|1668.2|1668|1666.5|0
1592498400000|2020-06-18 16:40:00|1668.58|1667.08|1669.02|1667.52|1669.58|1668.08|1668.45|1666.95|0
1592498700000|2020-06-18 16:45:00|1669.14|1667.64|1669.95|1668.45|1669.95|1668.45|1668.95|1667.45|0
1592499000000|2020-06-18 16:50:00|1669.94|1668.44|1671.01|1669.51|1671.02|1669.52|1669.37|1667.87|0
1592499300000|2020-06-18 16:55:00|1671.02|1669.52|1670.5|1669|1671.02|1669.52|1669.5|1668|0
1592499600000|2020-06-18 17:00:00|1670.49|1668.99|1670.96|1669.46|1672.08|1670.58|1670.44|1668.94|0
1592499900000|2020-06-18 17:05:00|1670.95|1669.45|1671.5|1670|1671.51|1670.01|1669.93|1668.43|0
1592500200000|2020-06-18 17:10:00|1671.48|1669.98|1671.06|1669.56|1672.03|1670.53|1670.98|1669.48|0
1592500500000|2020-06-18 17:15:00|1671.08|1669.58|1672.05|1670.55|1672.08|1670.58|1670.44|1668.94|0
1592500800000|2020-06-18 17:20:00|1672.07|1670.57|1671.5|1670|1672.08|1670.58|1671.01|1669.51|0
1592501100000|2020-06-18 17:25:00|1671.51|1670.01|1671.56|1670.06|1671.97|1670.47|1670.46|1668.96|0
1592501400000|2020-06-18 17:30:00|1671.55|1670.05|1672.05|1670.55|1672.6|1671.1|1671.05|1669.55|0
1592501700000|2020-06-18 17:35:00|1672.06|1670.56|1673.13|1671.63|1673.13|1671.63|1672.03|1670.53|0
1592502000000|2020-06-18 17:40:00|1673.11|1671.61|1672.14|1670.64|1673.13|1671.63|1672.14|1670.64|0
1592502300000|2020-06-18 17:45:00|1672.16|1670.66|1672.11|1670.61|1672.66|1671.16|1672.09|1670.59|0
1592502600000|2020-06-18 17:50:00|1672.14|1670.64|1672.17|1670.67|1672.61|1671.11|1671.66|1670.16|0
1592502900000|2020-06-18 17:55:00|1672.19|1670.69|1672.14|1670.64|1672.64|1671.14|1671.61|1670.11|0
1592503200000|2020-06-18 18:00:00|1672.16|1670.66|1669.43|1667.93|1672.64|1671.14|1669.38|1667.88|0
1592503500000|2020-06-18 18:05:00|1669.5|1668|1667.95|1666.45|1669.95|1668.45|1667.33|1665.83|0
1592503800000|2020-06-18 18:10:00|1667.97|1666.47|1668.03|1666.53|1668.05|1666.55|1667.41|1665.91|0
1592504100000|2020-06-18 18:15:00|1668.02|1666.52|1668.5|1667|1668.53|1667.03|1666.46|1664.96|0
1592504400000|2020-06-18 18:20:00|1668.47|1666.97|1669.15|1667.65|1669.62|1668.12|1667.98|1666.48|0
1592504700000|2020-06-18 18:25:00|1669.13|1667.63|1669.12|1667.62|1669.68|1668.18|1668.61|1667.11|0
1592505000000|2020-06-18 18:30:00|1669.13|1667.63|1669.89|1668.39|1671.27|1669.77|1667.53|1666.03|0
1592505300000|2020-06-18 18:35:00|1669.95|1668.45|1670.11|1668.61|1670.2|1668.7|1668.59|1667.09|0
1592505600000|2020-06-18 18:40:00|1670.13|1668.63|1668.52|1667.02|1670.65|1669.15|1667.99|1666.49|0
1592505900000|2020-06-18 18:45:00|1668.51|1667.01|1668.47|1666.97|1669.04|1667.54|1668.44|1666.94|0
1592506200000|2020-06-18 18:50:00|1668.46|1666.96|1669.03|1667.53|1669.56|1668.06|1668.46|1666.96|0
1592506500000|2020-06-18 18:55:00|1669.01|1667.51|1665.92|1664.42|1669.01|1667.51|1665.92|1664.42|0
1592506800000|2020-06-18 19:00:00|1665.94|1664.44|1664.12|1662.62|1666.48|1664.98|1663.83|1662.33|0
1592507100000|2020-06-18 19:05:00|1664.14|1662.64|1665.98|1664.48|1666.46|1664.96|1663.38|1661.88|0
1592507400000|2020-06-18 19:10:00|1665.96|1664.46|1664.79|1663.29|1665.98|1664.48|1664.5|1663|0
1592507700000|2020-06-18 19:15:00|1664.81|1663.31|1665.9|1664.4|1666.43|1664.93|1664.81|1663.31|0
1592508000000|2020-06-18 19:20:00|1665.91|1664.41|1666.35|1664.85|1666.97|1665.47|1665.38|1663.88|0
1592508300000|2020-06-18 19:25:00|1666.36|1664.86|1667.35|1665.85|1667.37|1665.87|1665.84|1664.34|0
1592508600000|2020-06-18 19:30:00|1667.37|1665.87|1668.43|1666.93|1669.09|1667.59|1666.31|1664.81|0
1592508900000|2020-06-18 19:35:00|1668.42|1666.92|1669.52|1668.02|1670.04|1668.54|1667.93|1666.43|0
1592509200000|2020-06-18 19:40:00|1669.54|1668.04|1668.33|1666.83|1670.01|1668.51|1668.27|1666.77|0
1592509500000|2020-06-18 19:45:00|1668.32|1666.82|1668.5|1667|1668.87|1667.37|1667.45|1665.95|0
1592509800000|2020-06-18 19:50:00|1668.52|1667.02|1670.21|1668.71|1670.24|1668.74|1666.93|1665.43|0
1592510100000|2020-06-18 19:55:00|1670.19|1668.69|1671.01|1669.51|1671.56|1670.06|1669.59|1668.09|0
1592510400000|2020-06-18 20:00:00|1671.06|1669.56|1669.5|1668|1671.4|1669.9|1668.98|1667.48|0
1592510700000|2020-06-18 20:05:00|1669.6|1668.1|1669.65|1668.15|1670.32|1668.82|1668.83|1667.33|0
1592511000000|2020-06-18 20:10:00|1669.67|1668.17|1667.48|1665.98|1669.91|1668.41|1666.82|1665.32|0
1592511300000|2020-06-18 20:15:00|1667.44|1665.94|1667.31|1665.81|1667.66|1666.16|1667.31|1665.81|0
1592511600000|2020-06-18 20:20:00|1667.36|1665.86|1667.27|1665.77|1667.36|1665.86|1667.23|1665.73|0
1592511900000|2020-06-18 20:25:00|1667.31|1665.81|1667.27|1665.77|1667.31|1665.81|1667.23|1665.73|0
1592512200000|2020-06-18 20:30:00|1667.25|1665.75|1668.11|1666.61|1668.78|1667.28|1666.77|1665.27|0
1592512500000|2020-06-18 20:35:00|1668.09|1666.59|1667.53|1666.03|1668.37|1666.87|1666.71|1665.21|0
1592512800000|2020-06-18 20:40:00|1667.51|1666.01|1668.98|1667.48|1668.98|1667.48|1667.38|1665.88|0
1592513100000|2020-06-18 20:45:00|1668.95|1667.45|1669.23|1667.73|1669.39|1667.89|1668.87|1667.37|0
1592513400000|2020-06-18 20:50:00|1669.26|1667.76|1669.9|1668.4|1670.2|1668.7|1668.87|1667.37|0
1592513700000|2020-06-18 20:55:00|1669.86|1668.36|1667.98|1666.48|1669.9|1668.4|1667.79|1666.29|0
1592514000000|2020-06-18 21:00:00|1668.03|1666.53|1668.24|1666.74|1668.24|1666.74|1668.03|1666.53|0
1592514300000|2020-06-18 21:05:00|1668.15|1666.65|1668.07|1666.57|1668.15|1666.65|1668.07|1666.57|0
1592514600000|2020-06-18 21:10:00|1668.15|1666.65|1667.96|1666.46|1668.15|1666.65|1667.96|1666.46|0
1592514900000|2020-06-18 21:15:00|1668.01|1666.51|1668.13|1666.63|1668.22|1666.72|1667.92|1666.42|0
1592515200000|2020-06-18 21:20:00|1668.17|1666.67|1668.04|1666.54|1668.17|1666.67|1667.92|1666.42|0
1592515500000|2020-06-18 21:25:00|1668.09|1666.59|1667.7|1666.2|1668.13|1666.63|1667.7|1666.2|0
1592515800000|2020-06-18 21:30:00|1667.66|1666.16|1667.96|1666.46|1667.96|1666.46|1667.66|1666.16|0
1592516100000|2020-06-18 21:35:00|1667.79|1666.29|1668.22|1666.72|1668.34|1666.84|1667.79|1666.29|0
1592516400000|2020-06-18 21:40:00|1668.13|1666.63|1668.13|1666.63|1668.17|1666.67|1668.13|1666.63|0
1592516700000|2020-06-18 21:45:00|1668.04|1666.54|1667.87|1666.37|1668.22|1666.72|1667.87|1666.37|0
1592517000000|2020-06-18 21:50:00|1668|1666.5|1668|1666.5|1668.04|1666.54|1667.74|1666.24|0
1592517300000|2020-06-18 21:55:00|1667.92|1666.42|1667.69|1666.19|1667.99|1666.49|1667.69|1666.19|0
1592517600000|2020-06-18 22:00:00|1667.6|1666.1|1669.14|1667.64|1669.55|1668.05|1666.82|1665.32|0
1592517900000|2020-06-18 22:05:00|1669.16|1667.66|1670.33|1668.83|1670.33|1668.83|1669.16|1667.66|0
1592518200000|2020-06-18 22:10:00|1670.3|1668.8|1670.07|1668.57|1670.48|1668.98|1669.66|1668.16|0
1592518500000|2020-06-18 22:15:00|1670.09|1668.59|1671.41|1669.91|1671.66|1670.16|1669.66|1668.16|0
1592518800000|2020-06-18 22:20:00|1671.43|1669.93|1671.3|1669.8|1671.66|1670.16|1671.15|1669.65|0
1592519100000|2020-06-18 22:25:00|1671.28|1669.78|1671|1669.5|1671.66|1670.16|1671|1669.5|0
1592519400000|2020-06-18 22:30:00|1671.02|1669.52|1671.41|1669.91|1671.97|1670.47|1671|1669.5|0
1592519700000|2020-06-18 22:35:00|1671.43|1669.93|1671.41|1669.91|1671.56|1670.06|1671.41|1669.91|0
1592520000000|2020-06-18 22:40:00|1671.42|1669.92|1671.41|1669.91|1671.66|1670.16|1671.3|1669.8|0
1592520300000|2020-06-18 22:45:00|1671.38|1669.88|1671.82|1670.32|1671.82|1670.32|1671.15|1669.65|0
1592520600000|2020-06-18 22:50:00|1671.84|1670.34|1671.66|1670.16|1672.33|1670.83|1671.66|1670.16|0
1592520900000|2020-06-18 22:55:00|1671.71|1670.21|1672.07|1670.57|1672.07|1670.57|1671.56|1670.06|0
1592521200000|2020-06-18 23:00:00|1672.1|1670.6|1672.63|1671.13|1672.74|1671.24|1672.07|1670.57|0
1592521500000|2020-06-18 23:05:00|1672.61|1671.11|1672.63|1671.13|1672.74|1671.24|1672.23|1670.73|0
1592521800000|2020-06-18 23:10:00|1672.61|1671.11|1672.55|1671.05|1672.75|1671.25|1672.23|1670.73|0
1592522100000|2020-06-18 23:15:00|1672.56|1671.06|1674.65|1673.15|1675.17|1673.67|1672.56|1671.06|0
1592522400000|2020-06-18 23:20:00|1674.66|1673.16|1674.5|1673|1674.91|1673.41|1674.09|1672.59|0
1592522700000|2020-06-18 23:25:00|1674.48|1672.98|1675.74|1674.24|1675.85|1674.35|1674.39|1672.89|0
1592523000000|2020-06-18 23:30:00|1675.76|1674.26|1677.33|1675.83|1677.44|1675.94|1675.74|1674.24|0
1592523300000|2020-06-18 23:35:00|1677.34|1675.84|1676.77|1675.27|1677.44|1675.94|1676.41|1674.91|0
1592523600000|2020-06-18 23:40:00|1676.76|1675.26|1676.77|1675.27|1676.92|1675.42|1676.41|1674.91|0
1592523900000|2020-06-18 23:45:00|1676.78|1675.28|1676.72|1675.22|1677.07|1675.57|1676.51|1675.01|0
1592524200000|2020-06-18 23:50:00|1676.73|1675.23|1676.41|1674.91|1676.92|1675.42|1676|1674.5|0
1592524500000|2020-06-18 23:55:00|1676.38|1674.88|1676.8|1675.3|1676.92|1675.42|1676|1674.5|0
1592524800000|2020-06-19 00:00:00|1676.92|1675.42|1675.59|1674.09|1676.92|1675.42|1675.48|1673.98|0
1592525100000|2020-06-19 00:05:00|1675.56|1674.06|1673.99|1672.49|1675.59|1674.09|1673.73|1672.23|0
1592525400000|2020-06-19 00:10:00|1673.97|1672.47|1672.65|1671.15|1674.92|1673.42|1672.65|1671.15|0
1592525700000|2020-06-19 00:15:00|1672.63|1671.13|1671.74|1670.24|1673.71|1672.21|1670.35|1668.85|0
1592526000000|2020-06-19 00:20:00|1671.72|1670.22|1673.17|1671.67|1673.22|1671.72|1671.49|1669.99|0
1592526300000|2020-06-19 00:25:00|1673.16|1671.66|1668.83|1667.33|1673.16|1671.66|1667.86|1666.36|0
1592526600000|2020-06-19 00:30:00|1668.81|1667.31|1669.7|1668.2|1670.25|1668.75|1668.33|1666.83|0
1592526900000|2020-06-19 00:35:00|1669.69|1668.19|1667.29|1665.79|1670.73|1669.23|1666.36|1664.86|0
1592527200000|2020-06-19 00:40:00|1667.3|1665.8|1667.31|1665.81|1668.3|1666.8|1666.34|1664.84|0
1592527500000|2020-06-19 00:45:00|1667.33|1665.83|1666.27|1664.77|1667.83|1666.33|1665.27|1663.77|0
1592527800000|2020-06-19 00:50:00|1666.31|1664.81|1669.25|1667.75|1669.25|1667.75|1666.31|1664.81|0
1592528100000|2020-06-19 00:55:00|1669.26|1667.76|1669.42|1667.92|1669.73|1668.23|1668.75|1667.25|0
1592528400000|2020-06-19 01:00:00|1669.4|1667.9|1667.76|1666.26|1670.18|1668.68|1666.72|1665.22|0
1592528700000|2020-06-19 01:05:00|1667.75|1666.25|1664.93|1663.43|1667.77|1666.27|1664.47|1662.97|0
1592529000000|2020-06-19 01:10:00|1664.87|1663.37|1664.82|1663.32|1665.61|1664.11|1664.41|1662.91|0
1592529300000|2020-06-19 01:15:00|1664.75|1663.25|1667.23|1665.73|1667.94|1666.44|1664.57|1663.07|0
1592529600000|2020-06-19 01:20:00|1667.21|1665.71|1668.42|1666.92|1668.68|1667.18|1667.2|1665.7|0
1592529900000|2020-06-19 01:25:00|1668.41|1666.91|1668.44|1666.94|1669.18|1667.68|1667.92|1666.42|0
1592530200000|2020-06-19 01:30:00|1668.51|1667.01|1670.09|1668.59|1670.6|1669.1|1667.13|1665.63|0
1592530500000|2020-06-19 01:35:00|1670.1|1668.6|1671.89|1670.39|1672.14|1670.64|1669.6|1668.1|0
1592530800000|2020-06-19 01:40:00|1671.96|1670.46|1671.64|1670.14|1672.62|1671.12|1671.17|1669.67|0
1592531100000|2020-06-19 01:45:00|1671.59|1670.09|1671.67|1670.17|1672.65|1671.15|1671.1|1669.6|0
1592531400000|2020-06-19 01:50:00|1671.68|1670.18|1670.62|1669.12|1672.14|1670.64|1670.12|1668.62|0
1592531700000|2020-06-19 01:55:00|1670.6|1669.1|1669.03|1667.53|1671.1|1669.6|1668.07|1666.57|0
1592532000000|2020-06-19 02:00:00|1669.01|1667.51|1668.59|1667.09|1669.55|1668.05|1668.08|1666.58|0
1592532300000|2020-06-19 02:05:00|1668.58|1667.08|1668.11|1666.61|1669.13|1667.63|1667.58|1666.08|0
1592532600000|2020-06-19 02:10:00|1668.13|1666.63|1669.58|1668.08|1669.58|1668.08|1668.1|1666.6|0
1592532900000|2020-06-19 02:15:00|1669.56|1668.06|1669.58|1668.08|1670.06|1668.56|1669.51|1668.01|0
1592533200000|2020-06-19 02:20:00|1669.6|1668.1|1668.51|1667.01|1670.05|1668.55|1668.5|1667|0
1592533500000|2020-06-19 02:25:00|1668.49|1666.99|1670.57|1669.07|1671.07|1669.57|1668.48|1666.98|0
1592533800000|2020-06-19 02:30:00|1670.58|1669.08|1672.09|1670.59|1672.09|1670.59|1670.08|1668.58|0
1592534100000|2020-06-19 02:35:00|1672.1|1670.6|1671.53|1670.03|1672.6|1671.1|1671.53|1670.03|0
1592534400000|2020-06-19 02:40:00|1671.3|1669.8|1671.55|1670.05|1672.09|1670.59|1671.3|1669.8|0
1592534700000|2020-06-19 02:45:00|1671.59|1670.09|1671.08|1669.58|1672.04|1670.54|1671.05|1669.55|0
1592535000000|2020-06-19 02:50:00|1671.1|1669.6|1673.09|1671.59|1673.61|1672.11|1671.1|1669.6|0
1592535300000|2020-06-19 02:55:00|1673.1|1671.6|1673.56|1672.06|1673.57|1672.07|1672.6|1671.1|0
1592535600000|2020-06-19 03:00:00|1673.54|1672.04|1672.52|1671.02|1673.61|1672.11|1672.04|1670.54|0
1592535900000|2020-06-19 03:05:00|1672.54|1671.04|1672.59|1671.09|1673.07|1671.57|1672|1670.5|0
1592536200000|2020-06-19 03:10:00|1672.57|1671.07|1672.54|1671.04|1672.8|1671.3|1672.05|1670.55|0
1592536500000|2020-06-19 03:15:00|1672.53|1671.03|1673.04|1671.54|1673.56|1672.06|1672.28|1670.78|0
1592536800000|2020-06-19 03:20:00|1673.05|1671.55|1672.12|1670.62|1673.11|1671.61|1672.12|1670.62|0
1592537100000|2020-06-19 03:25:00|1672.1|1670.6|1670.55|1669.05|1672.1|1670.6|1670.05|1668.55|0
1592537400000|2020-06-19 03:30:00|1670.61|1669.11|1670.55|1669.05|1671.59|1670.09|1670.06|1668.56|0
1592537700000|2020-06-19 03:35:00|1670.54|1669.04|1670.58|1669.08|1671.05|1669.55|1670.07|1668.57|0
1592538000000|2020-06-19 03:40:00|1670.62|1669.12|1672.54|1671.04|1672.55|1671.05|1670.62|1669.12|0
1592538300000|2020-06-19 03:45:00|1672.55|1671.05|1672.08|1670.58|1673.26|1671.76|1671.97|1670.47|0
1592538600000|2020-06-19 03:50:00|1672.24|1670.74|1672.04|1670.54|1672.5|1671|1671.5|1670|0
1592538900000|2020-06-19 03:55:00|1672.02|1670.52|1673.02|1671.52|1673.05|1671.55|1672|1670.5|0
1592539200000|2020-06-19 04:00:00|1673.03|1671.53|1673.52|1672.02|1674.04|1672.54|1672.99|1671.49|0
1592539500000|2020-06-19 04:05:00|1673.53|1672.03|1672.56|1671.06|1673.57|1672.07|1672.53|1671.03|0
1592539800000|2020-06-19 04:10:00|1672.55|1671.05|1673|1671.5|1673.56|1672.06|1672.55|1671.05|0
1592540100000|2020-06-19 04:15:00|1672.98|1671.48|1673.52|1672.02|1673.55|1672.05|1672.53|1671.03|0
1592540400000|2020-06-19 04:20:00|1673.53|1672.03|1673.48|1671.98|1674.02|1672.52|1673.47|1671.97|0
1592540700000|2020-06-19 04:25:00|1673.47|1671.97|1672.03|1670.53|1673.48|1671.98|1672.01|1670.51|0
1592541000000|2020-06-19 04:30:00|1672.02|1670.52|1673.48|1671.98|1673.52|1672.02|1672.01|1670.51|0
1592541300000|2020-06-19 04:35:00|1673.49|1671.99|1673.01|1671.51|1673.52|1672.02|1672.03|1670.53|0
1592541600000|2020-06-19 04:40:00|1673.03|1671.53|1673|1671.5|1673.05|1671.55|1672.5|1671|0
1592541900000|2020-06-19 04:45:00|1672.98|1671.48|1673|1671.5|1673.5|1672|1672.98|1671.48|0
1592542200000|2020-06-19 04:50:00|1672.98|1671.48|1672.48|1670.98|1673|1671.5|1672.01|1670.51|0
1592542500000|2020-06-19 04:55:00|1672.47|1670.97|1671.43|1669.93|1672.48|1670.98|1670.91|1669.41|0
1592542800000|2020-06-19 05:00:00|1671.42|1669.92|1671.87|1670.37|1671.94|1670.44|1670.91|1669.41|0
1592543100000|2020-06-19 05:05:00|1671.86|1670.36|1670.95|1669.45|1671.93|1670.43|1670.93|1669.43|0
1592543400000|2020-06-19 05:10:00|1670.94|1669.44|1671.92|1670.42|1671.93|1670.43|1670.94|1669.44|0
1592543700000|2020-06-19 05:15:00|1671.93|1670.43|1670.95|1669.45|1672.42|1670.92|1670.93|1669.43|0
1592544000000|2020-06-19 05:20:00|1670.93|1669.43|1671.91|1670.41|1672.43|1670.93|1670.45|1668.95|0
1592544300000|2020-06-19 05:25:00|1671.92|1670.42|1671.91|1670.41|1672.4|1670.9|1671.41|1669.91|0
1592544600000|2020-06-19 05:30:00|1671.9|1670.4|1671.91|1670.41|1672.42|1670.92|1671.43|1669.93|0
1592544900000|2020-06-19 05:35:00|1671.93|1670.43|1672.48|1670.98|1672.95|1671.45|1671.93|1670.43|0
1592545200000|2020-06-19 05:40:00|1672.47|1670.97|1672.95|1671.45|1672.98|1671.48|1672.45|1670.95|0
1592545500000|2020-06-19 05:45:00|1672.97|1671.47|1672.9|1671.4|1672.97|1671.47|1672.4|1670.9|0
1592545800000|2020-06-19 05:50:00|1672.92|1671.42|1674.85|1673.35|1674.85|1673.35|1672.92|1671.42|0
1592546100000|2020-06-19 05:55:00|1674.87|1673.37|1675.32|1673.82|1675.79|1674.29|1674.82|1673.32|0
1592546400000|2020-06-19 06:00:00|1675.36|1673.86|1676.49|1674.99|1676.76|1675.26|1674.42|1672.92|0
1592546700000|2020-06-19 06:05:00|1676.5|1675|1677.86|1676.36|1678.35|1676.85|1676.42|1674.92|0
1592547000000|2020-06-19 06:10:00|1677.85|1676.35|1677.8|1676.3|1678.32|1676.82|1676.43|1674.93|0
1592547300000|2020-06-19 06:15:00|1677.81|1676.31|1680.63|1679.13|1680.63|1679.13|1677.81|1676.31|0
1592547600000|2020-06-19 06:20:00|1680.64|1679.14|1682.19|1680.69|1684.82|1683.32|1680.63|1679.13|0
1592547900000|2020-06-19 06:25:00|1682.2|1680.7|1683.95|1682.45|1684.44|1682.94|1682.19|1680.69|0
1592548200000|2020-06-19 06:30:00|1683.94|1682.44|1687.22|1685.72|1687.9|1686.4|1681.79|1680.29|0
1592548500000|2020-06-19 06:35:00|1686.9|1685.4|1682.85|1681.35|1688.79|1687.29|1682.85|1681.35|0
1592548800000|2020-06-19 06:40:00|1682.98|1681.48|1683.04|1681.54|1684.73|1683.23|1682.8|1681.3|0
1592549100000|2020-06-19 06:45:00|1683.1|1681.6|1679.05|1677.55|1683.26|1681.76|1679.03|1677.53|0
1592549400000|2020-06-19 06:50:00|1679.07|1677.57|1680.71|1679.21|1681.2|1679.7|1678.5|1677|0
1592549700000|2020-06-19 06:55:00|1680.68|1679.18|1686.55|1685.05|1686.55|1685.05|1680.66|1679.16|0
1592550000000|2020-06-19 07:00:00|1686.68|1685.18|1681.57|1680.07|1687|1685.5|1681.06|1679.56|0
1592550300000|2020-06-19 07:05:00|1681.69|1680.19|1680.49|1678.99|1682.93|1681.43|1680.01|1678.51|0
1592550600000|2020-06-19 07:10:00|1680.48|1678.98|1683.09|1681.59|1684.54|1683.04|1679.16|1677.66|0
1592550900000|2020-06-19 07:15:00|1683.1|1681.6|1682.41|1680.91|1683.59|1682.09|1681.47|1679.97|0
1592551200000|2020-06-19 07:20:00|1682.4|1680.9|1682.41|1680.91|1682.9|1681.4|1681.44|1679.94|0
1592551500000|2020-06-19 07:25:00|1682.28|1680.78|1681.91|1680.41|1684.27|1682.77|1680.96|1679.46|0
1592551800000|2020-06-19 07:30:00|1681.9|1680.4|1680.86|1679.36|1681.92|1680.42|1680.32|1678.82|0
1592552100000|2020-06-19 07:35:00|1680.87|1679.37|1679.99|1678.49|1681.34|1679.84|1679.71|1678.21|0
1592552400000|2020-06-19 07:40:00|1680|1678.5|1682.04|1680.54|1683.01|1681.51|1679.99|1678.49|0
1592552700000|2020-06-19 07:45:00|1682.06|1680.56|1682.45|1680.95|1682.45|1680.95|1680.54|1679.04|0
1592553000000|2020-06-19 07:50:00|1682.43|1680.93|1681.6|1680.1|1682.94|1681.44|1681.49|1679.99|0
1592553300000|2020-06-19 07:55:00|1681.57|1680.07|1684.12|1682.62|1684.64|1683.14|1681.36|1679.86|0
1592553600000|2020-06-19 08:00:00|1684.11|1682.61|1683.55|1682.05|1684.12|1682.62|1682.64|1681.14|0
1592553900000|2020-06-19 08:05:00|1683.56|1682.06|1680.15|1678.65|1683.56|1682.06|1680.12|1678.62|0
1592554200000|2020-06-19 08:10:00|1680.13|1678.63|1679.86|1678.36|1681.12|1679.62|1679.18|1677.68|0
1592554500000|2020-06-19 08:15:00|1679.84|1678.34|1681.82|1680.32|1681.86|1680.36|1679.84|1678.34|0
1592554800000|2020-06-19 08:20:00|1681.8|1680.3|1681.22|1679.72|1682.3|1680.8|1680.16|1678.66|0
1592555100000|2020-06-19 08:25:00|1681.09|1679.59|1679.89|1678.39|1681.23|1679.73|1679.8|1678.3|0
1592555400000|2020-06-19 08:30:00|1679.91|1678.41|1680.91|1679.41|1680.94|1679.44|1679.86|1678.36|0
1592555700000|2020-06-19 08:35:00|1680.89|1679.39|1679.71|1678.21|1680.91|1679.41|1679.21|1677.71|0
1592556000000|2020-06-19 08:40:00|1679.72|1678.22|1680.9|1679.4|1681.39|1679.89|1679.29|1677.79|0
1592556300000|2020-06-19 08:45:00|1680.88|1679.38|1682.4|1680.9|1682.41|1680.91|1680.88|1679.38|0
1592556600000|2020-06-19 08:50:00|1682.39|1680.89|1682.37|1680.87|1682.44|1680.94|1681.9|1680.4|0
1592556900000|2020-06-19 08:55:00|1682.35|1680.85|1682.86|1681.36|1682.87|1681.37|1681.89|1680.39|0
1592557200000|2020-06-19 09:00:00|1682.87|1681.37|1683.4|1681.9|1683.42|1681.92|1682.87|1681.37|0
1592557500000|2020-06-19 09:05:00|1683.42|1681.92|1682.48|1680.98|1683.88|1682.38|1682.46|1680.96|0
1592557800000|2020-06-19 09:10:00|1682.35|1680.85|1685.35|1683.85|1685.37|1683.87|1681.96|1680.46|0
1592558100000|2020-06-19 09:15:00|1685.37|1683.87|1685.89|1684.39|1687.34|1685.84|1684.87|1683.37|0
1592558400000|2020-06-19 09:20:00|1685.76|1684.26|1685.89|1684.39|1686.79|1685.29|1684.94|1683.44|0
1592558700000|2020-06-19 09:25:00|1686.02|1684.52|1687.34|1685.84|1687.83|1686.33|1685.92|1684.42|0
1592559000000|2020-06-19 09:30:00|1687.32|1685.82|1686.84|1685.34|1687.35|1685.85|1686.36|1684.86|0
1592559300000|2020-06-19 09:35:00|1686.82|1685.32|1688.3|1686.8|1689.25|1687.75|1686.82|1685.32|0
1592559600000|2020-06-19 09:40:00|1688.32|1686.82|1686.06|1684.56|1690.31|1688.81|1686.06|1684.56|0
1592559900000|2020-06-19 09:45:00|1686.08|1684.58|1682.33|1680.83|1686.08|1684.58|1681.36|1679.86|0
1592560200000|2020-06-19 09:50:00|1682.46|1680.96|1687.84|1686.34|1692.21|1690.71|1682.32|1680.82|0
1592560500000|2020-06-19 09:55:00|1687.97|1686.47|1687.44|1685.94|1688.29|1686.79|1685.85|1684.35|0
1592560800000|2020-06-19 10:00:00|1687.46|1685.96|1687.56|1686.06|1688.47|1686.97|1685.08|1683.58|0
1592561100000|2020-06-19 10:05:00|1687.54|1686.04|1690.39|1688.89|1691.41|1689.91|1687.54|1686.04|0
1592561400000|2020-06-19 10:10:00|1690.37|1688.87|1689.33|1687.83|1691.73|1690.23|1689.33|1687.83|0
1592561700000|2020-06-19 10:15:00|1689.32|1687.82|1688.3|1686.8|1689.81|1688.31|1688.28|1686.78|0
1592562000000|2020-06-19 10:20:00|1688.33|1686.83|1687.7|1686.2|1689.28|1687.78|1687.7|1686.2|0
1592562300000|2020-06-19 10:25:00|1687.71|1686.21|1687.19|1685.69|1689.13|1687.63|1686.71|1685.21|0
1592562600000|2020-06-19 10:30:00|1687.14|1685.64|1686.64|1685.14|1687.67|1686.17|1686.17|1684.67|0
1592562900000|2020-06-19 10:35:00|1686.65|1685.15|1687.06|1685.56|1688.15|1686.65|1686.12|1684.62|0
1592563200000|2020-06-19 10:40:00|1687.04|1685.54|1687.54|1686.04|1687.57|1686.07|1687.03|1685.53|0
1592563500000|2020-06-19 10:45:00|1687.57|1686.07|1690.26|1688.76|1690.35|1688.85|1687.02|1685.52|0
1592563800000|2020-06-19 10:50:00|1690.25|1688.75|1687.46|1685.96|1691.28|1689.78|1686.97|1685.47|0
1592564100000|2020-06-19 10:55:00|1687.47|1685.97|1689.46|1687.96|1689.84|1688.34|1687.46|1685.96|0
1592564400000|2020-06-19 11:00:00|1689.48|1687.98|1690.41|1688.91|1691.35|1689.85|1687.77|1686.27|0
1592564700000|2020-06-19 11:05:00|1690.43|1688.93|1689.53|1688.03|1691.36|1689.86|1689.48|1687.98|0
1592565000000|2020-06-19 11:10:00|1689.51|1688.01|1689.44|1687.94|1689.94|1688.44|1688.51|1687.01|0
1592565300000|2020-06-19 11:15:00|1689.43|1687.93|1688.92|1687.42|1689.43|1687.93|1687.93|1686.43|0
1592565600000|2020-06-19 11:20:00|1688.94|1687.44|1688.42|1686.92|1689.41|1687.91|1687.87|1686.37|0
1592565900000|2020-06-19 11:25:00|1688.44|1686.94|1689.01|1687.51|1689.53|1688.03|1687.95|1686.45|0
1592566200000|2020-06-19 11:30:00|1689.02|1687.52|1690.47|1688.97|1690.48|1688.98|1689.02|1687.52|0
1592566500000|2020-06-19 11:35:00|1690.48|1688.98|1690.47|1688.97|1691.47|1689.97|1689.52|1688.02|0
1592566800000|2020-06-19 11:40:00|1690.46|1688.96|1689.92|1688.42|1690.46|1688.96|1689.47|1687.97|0
1592567100000|2020-06-19 11:45:00|1689.93|1688.43|1689.84|1688.34|1690.81|1689.31|1689.39|1687.89|0
1592567400000|2020-06-19 11:50:00|1689.71|1688.21|1689.92|1688.42|1690.83|1689.33|1689.38|1687.88|0
1592567700000|2020-06-19 11:55:00|1689.79|1688.29|1691.39|1689.89|1691.84|1690.34|1689.47|1687.97|0
1592568000000|2020-06-19 12:00:00|1691.41|1689.91|1692.04|1690.54|1693|1691.5|1691.41|1689.91|0
1592568300000|2020-06-19 12:05:00|1692.06|1690.56|1693.32|1691.82|1694.12|1692.62|1691.52|1690.02|0
1592568600000|2020-06-19 12:10:00|1693.33|1691.83|1692.4|1690.9|1694.75|1693.25|1691.38|1689.88|0
1592568900000|2020-06-19 12:15:00|1692.41|1690.91|1692.54|1691.04|1692.92|1691.42|1691.36|1689.86|0
1592569200000|2020-06-19 12:20:00|1692.22|1690.72|1692.23|1690.73|1692.72|1691.22|1691.18|1689.68|0
1592569500000|2020-06-19 12:25:00|1692.24|1690.74|1691.52|1690.02|1692.26|1690.76|1689.54|1688.04|0
1592569800000|2020-06-19 12:30:00|1691.5|1690|1692.69|1691.19|1694|1692.5|1691.5|1690|0
1592570100000|2020-06-19 12:35:00|1692.82|1691.32|1693.01|1691.51|1694.6|1693.1|1692.72|1691.22|0
1592570400000|2020-06-19 12:40:00|1693.02|1691.52|1693.01|1691.51|1693.52|1692.02|1692.06|1690.56|0
1592570700000|2020-06-19 12:45:00|1693.03|1691.53|1692.98|1691.48|1693.24|1691.74|1692.53|1691.03|0
1592571000000|2020-06-19 12:50:00|1693|1691.5|1692|1690.5|1693.01|1691.51|1691.7|1690.2|0
1592571300000|2020-06-19 12:55:00|1691.93|1690.43|1692.08|1690.58|1692.76|1691.26|1690.24|1688.74|0
1592571600000|2020-06-19 13:00:00|1692.06|1690.56|1692.2|1690.7|1693.14|1691.64|1690.52|1689.02|0
1592571900000|2020-06-19 13:05:00|1692.22|1690.72|1690.16|1688.66|1692.25|1690.75|1689.45|1687.95|0
1592572200000|2020-06-19 13:10:00|1690.29|1688.79|1689.26|1687.76|1691.21|1689.71|1689.26|1687.76|0
1592572500000|2020-06-19 13:15:00|1689.28|1687.78|1690.37|1688.87|1690.82|1689.32|1688.82|1687.32|0
1592572800000|2020-06-19 13:20:00|1690.36|1688.86|1690.06|1688.56|1690.95|1689.45|1690.02|1688.52|0
1592573100000|2020-06-19 13:25:00|1690.07|1688.57|1690.85|1689.35|1692.15|1690.65|1690.01|1688.51|0
1592573400000|2020-06-19 13:30:00|1690.98|1689.48|1688.76|1687.26|1691.89|1690.39|1688.26|1686.76|0
1592573700000|2020-06-19 13:35:00|1688.78|1687.28|1687.46|1685.96|1688.9|1687.4|1686.8|1685.3|0
1592574000000|2020-06-19 13:40:00|1687.48|1685.98|1684.74|1683.24|1688.01|1686.51|1684.74|1683.24|0
1592574300000|2020-06-19 13:45:00|1684.76|1683.26|1685.48|1683.98|1685.81|1684.31|1682.88|1681.38|0
1592574600000|2020-06-19 13:50:00|1685.5|1684|1685.95|1684.45|1687.04|1685.54|1685.43|1683.93|0
1592574900000|2020-06-19 13:55:00|1685.93|1684.43|1683.33|1681.83|1686.38|1684.88|1682.58|1681.08|0
1592575200000|2020-06-19 14:00:00|1683.65|1682.15|1684.67|1683.17|1685.17|1683.67|1682.58|1681.08|0
1592575500000|2020-06-19 14:05:00|1684.68|1683.18|1685.6|1684.1|1686.19|1684.69|1684.13|1682.63|0
1592575800000|2020-06-19 14:10:00|1685.64|1684.14|1687.39|1685.89|1687.41|1685.91|1684.1|1682.6|0
1592576100000|2020-06-19 14:15:00|1687.41|1685.91|1688.52|1687.02|1688.52|1687.02|1686.94|1685.44|0
1592576400000|2020-06-19 14:20:00|1688.54|1687.04|1687.64|1686.14|1688.54|1687.04|1686.19|1684.69|0
1592576700000|2020-06-19 14:25:00|1687.66|1686.16|1684.78|1683.28|1687.67|1686.17|1683.4|1681.9|0
1592577000000|2020-06-19 14:30:00|1684.77|1683.27|1682.63|1681.13|1684.8|1683.3|1681.59|1680.09|0
1592577300000|2020-06-19 14:35:00|1682.64|1681.14|1682.24|1680.74|1683.68|1682.18|1681.73|1680.23|0
1592577600000|2020-06-19 14:40:00|1682.26|1680.76|1682.12|1680.62|1683.18|1681.68|1680.6|1679.1|0
1592577900000|2020-06-19 14:45:00|1682.13|1680.63|1683.15|1681.65|1683.15|1681.65|1681.01|1679.51|0
1592578200000|2020-06-19 14:50:00|1683.14|1681.64|1684.56|1683.06|1684.56|1683.06|1681.76|1680.26|0
1592578500000|2020-06-19 14:55:00|1684.55|1683.05|1681.54|1680.04|1684.56|1683.06|1680.97|1679.47|0
1592578800000|2020-06-19 15:00:00|1681.67|1680.17|1681.36|1679.86|1682.11|1680.61|1680.64|1679.14|0
1592579100000|2020-06-19 15:05:00|1681.34|1679.84|1680.79|1679.29|1681.87|1680.37|1680.31|1678.81|0
1592579400000|2020-06-19 15:10:00|1680.81|1679.31|1683.21|1681.71|1683.76|1682.26|1680.67|1679.17|0
1592579700000|2020-06-19 15:15:00|1683.23|1681.73|1679.15|1677.65|1683.23|1681.73|1679.15|1677.65|0
1592580000000|2020-06-19 15:20:00|1679.13|1677.63|1682.48|1680.98|1682.49|1680.99|1677.03|1675.53|0
1592580300000|2020-06-19 15:25:00|1682.49|1680.99|1681.54|1680.04|1682.99|1681.49|1680.61|1679.11|0
1592580600000|2020-06-19 15:30:00|1681.28|1679.78|1678.76|1677.26|1682.07|1680.57|1678.28|1676.78|0
1592580900000|2020-06-19 15:35:00|1678.78|1677.28|1677.12|1675.62|1678.78|1677.28|1676.16|1674.66|0
1592581200000|2020-06-19 15:40:00|1677.14|1675.64|1675.29|1673.79|1677.68|1676.18|1674.79|1673.29|0
1592581500000|2020-06-19 15:45:00|1675.27|1673.77|1675.96|1674.46|1676.94|1675.44|1674.82|1673.32|0
1592581800000|2020-06-19 15:50:00|1675.94|1674.44|1675.95|1674.45|1676.02|1674.52|1675.44|1673.94|0
1592582100000|2020-06-19 15:55:00|1675.88|1674.38|1673.97|1672.47|1675.92|1674.42|1673.93|1672.43|0
1592582400000|2020-06-19 16:00:00|1673.99|1672.49|1672.8|1671.3|1674.47|1672.97|1672.8|1671.3|0
1592582700000|2020-06-19 16:05:00|1672.78|1671.28|1671.24|1669.74|1672.82|1671.32|1670.7|1669.2|0
1592583000000|2020-06-19 16:10:00|1671.26|1669.76|1667.88|1666.38|1673.21|1671.71|1667.87|1666.37|0
1592583300000|2020-06-19 16:15:00|1667.87|1666.37|1660.94|1659.44|1668.43|1666.93|1660.2|1658.7|0
1592583600000|2020-06-19 16:20:00|1660.93|1659.43|1659.31|1657.81|1664.49|1662.99|1658.25|1656.75|0
1592583900000|2020-06-19 16:25:00|1659.3|1657.8|1664.58|1663.08|1664.58|1663.08|1658.78|1657.28|0
1592584200000|2020-06-19 16:30:00|1664.56|1663.06|1663.17|1661.67|1665.3|1663.8|1662.74|1661.24|0
1592584500000|2020-06-19 16:35:00|1663.19|1661.69|1661.65|1660.15|1664.73|1663.23|1661.65|1660.15|0
1592584800000|2020-06-19 16:40:00|1661.67|1660.17|1663.83|1662.33|1664.84|1663.34|1660.1|1658.6|0
1592585100000|2020-06-19 16:45:00|1663.82|1662.32|1665.99|1664.49|1665.99|1664.49|1662.31|1660.81|0
1592585400000|2020-06-19 16:50:00|1666|1664.5|1665.47|1663.97|1666.5|1665|1664.93|1663.43|0
1592585700000|2020-06-19 16:55:00|1665.45|1663.95|1668.83|1667.33|1669.35|1667.85|1665.45|1663.95|0
1592586000000|2020-06-19 17:00:00|1668.84|1667.34|1666.72|1665.22|1668.86|1667.36|1666.17|1664.67|0
1592586300000|2020-06-19 17:05:00|1666.71|1665.21|1666.48|1664.98|1667.24|1665.74|1665.67|1664.17|0
1592586600000|2020-06-19 17:10:00|1666.5|1665|1665.59|1664.09|1668.1|1666.6|1665.53|1664.03|0
1592586900000|2020-06-19 17:15:00|1665.57|1664.07|1663.76|1662.26|1665.59|1664.09|1663.22|1661.72|0
1592587200000|2020-06-19 17:20:00|1663.82|1662.32|1661.45|1659.95|1664.18|1662.68|1661.02|1659.52|0
1592587500000|2020-06-19 17:25:00|1661.39|1659.89|1662.99|1661.49|1663.54|1662.04|1660.98|1659.48|0
1592587800000|2020-06-19 17:30:00|1662.97|1661.47|1660.98|1659.48|1663.01|1661.51|1660.93|1659.43|0
1592588100000|2020-06-19 17:35:00|1660.96|1659.46|1665.02|1663.52|1665.56|1664.06|1660.96|1659.46|0
1592588400000|2020-06-19 17:40:00|1665.04|1663.54|1665.06|1663.56|1665.6|1664.1|1664.46|1662.96|0
1592588700000|2020-06-19 17:45:00|1665.13|1663.63|1662.89|1661.39|1665.63|1664.13|1661.75|1660.25|0
1592589000000|2020-06-19 17:50:00|1662.92|1661.42|1662.9|1661.4|1664.43|1662.93|1662.16|1660.66|0
1592589300000|2020-06-19 17:55:00|1662.92|1661.42|1660.32|1658.82|1664.05|1662.55|1660.32|1658.82|0
1592589600000|2020-06-19 18:00:00|1660.33|1658.83|1662.43|1660.93|1664.02|1662.52|1660.33|1658.83|0
1592589900000|2020-06-19 18:05:00|1662.45|1660.95|1660.81|1659.31|1662.98|1661.48|1658.6|1657.1|0
1592590200000|2020-06-19 18:10:00|1660.79|1659.29|1660.1|1658.6|1661.17|1659.67|1659.57|1658.07|0
1592590500000|2020-06-19 18:15:00|1660.09|1658.59|1659.09|1657.59|1662.23|1660.73|1658.52|1657.02|0
1592590800000|2020-06-19 18:20:00|1659.1|1657.6|1661.8|1660.3|1662.27|1660.77|1659.07|1657.57|0
1592591100000|2020-06-19 18:25:00|1661.87|1660.37|1660.19|1658.69|1662.3|1660.8|1659.59|1658.09|0
1592591400000|2020-06-19 18:30:00|1660.2|1658.7|1663.12|1661.62|1664.17|1662.67|1658.56|1657.06|0
1592591700000|2020-06-19 18:35:00|1663.08|1661.58|1664.53|1663.03|1665.07|1663.57|1662.84|1661.34|0
1592592000000|2020-06-19 18:40:00|1664.55|1663.05|1665.64|1664.14|1665.71|1664.21|1663.49|1661.99|0
1592592300000|2020-06-19 18:45:00|1665.63|1664.13|1664.22|1662.72|1666.75|1665.25|1664.17|1662.67|0
1592592600000|2020-06-19 18:50:00|1664.27|1662.77|1666.28|1664.78|1666.86|1665.36|1663.71|1662.21|0
1592592900000|2020-06-19 18:55:00|1666.15|1664.65|1666.37|1664.87|1666.97|1665.47|1665.28|1663.78|0
1592593200000|2020-06-19 19:00:00|1666.31|1664.81|1665.36|1663.86|1666.42|1664.92|1664.8|1663.3|0
1592593500000|2020-06-19 19:05:00|1665.35|1663.85|1664.52|1663.02|1665.66|1664.16|1664.26|1662.76|0
1592593800000|2020-06-19 19:10:00|1664.46|1662.96|1666.59|1665.09|1667.51|1666.01|1663.18|1661.68|0
1592594100000|2020-06-19 19:15:00|1666.61|1665.11|1670.25|1668.75|1670.25|1668.75|1666.59|1665.09|0
1592594400000|2020-06-19 19:20:00|1670.26|1668.76|1669.77|1668.27|1670.79|1669.29|1668.69|1667.19|0
1592594700000|2020-06-19 19:25:00|1669.78|1668.28|1667.23|1665.73|1669.82|1668.32|1667.23|1665.73|0
1592595000000|2020-06-19 19:30:00|1667.26|1665.76|1668.36|1666.86|1668.36|1666.86|1666.69|1665.19|0
1592595300000|2020-06-19 19:35:00|1668.38|1666.88|1665.9|1664.4|1668.38|1666.88|1665.4|1663.9|0
1592595600000|2020-06-19 19:40:00|1665.89|1664.39|1667.72|1666.22|1667.76|1666.26|1665.4|1663.9|0
1592595900000|2020-06-19 19:45:00|1667.6|1666.1|1661.92|1660.42|1667.93|1666.43|1661.42|1659.92|0
1592596200000|2020-06-19 19:50:00|1661.94|1660.44|1664.02|1662.52|1665.06|1663.56|1661.94|1660.44|0
1592596500000|2020-06-19 19:55:00|1664.06|1662.56|1662.38|1660.88|1664.57|1663.07|1660.89|1659.39|0
1592596800000|2020-06-19 20:00:00|1662.12|1660.62|1656.05|1654.55|1662.53|1661.03|1655.38|1653.88|0
1592597100000|2020-06-19 20:05:00|1655.96|1654.46|1653.85|1652.35|1656.3|1654.8|1652.18|1650.68|0
1592597400000|2020-06-19 20:10:00|1653.83|1652.33|1648.97|1647.47|1654.93|1653.43|1647.84|1646.34|0
1592597700000|2020-06-19 20:15:00|1648.76|1647.26|1651|1649.5|1651|1649.5|1648.63|1647.13|0
1592598000000|2020-06-19 20:20:00|1651.09|1649.59|1651.23|1649.73|1651.6|1650.1|1650.32|1648.82|0
1592598300000|2020-06-19 20:25:00|1650.97|1649.47|1650.74|1649.24|1651.31|1649.81|1650.64|1649.14|0
1592598600000|2020-06-19 20:30:00|1650.86|1649.36|1649.37|1647.87|1653.49|1651.99|1647.47|1645.97|0
1592598900000|2020-06-19 20:35:00|1649.4|1647.9|1651.27|1649.77|1651.9|1650.4|1649.4|1647.9|0
1592599200000|2020-06-19 20:40:00|1651.25|1649.75|1650.35|1648.85|1651.79|1650.29|1647.93|1646.43|0
1592599500000|2020-06-19 20:45:00|1650.37|1648.87|1650.89|1649.39|1651.56|1650.06|1649.13|1647.63|0
1592599800000|2020-06-19 20:50:00|1650.87|1649.37|1648.51|1647.01|1651.04|1649.54|1648.15|1646.65|0
1592600100000|2020-06-19 20:55:00|1648.56|1647.06|1648.08|1646.58|1649.48|1647.98|1647.52|1646.02|0
1592600400000|2020-06-19 21:00:00|1648.49|1646.99|1648.49|1646.99|1648.49|1646.99|1648.49|1646.99|0
1592776800000|2020-06-21 22:00:00|1638.76|1637.26|1641.84|1640.34|1644.33|1642.83|1638.25|1636.75|0
1592777100000|2020-06-21 22:05:00|1641.86|1640.36|1636.01|1634.51|1642.51|1641.01|1632.22|1630.72|0
1592777400000|2020-06-21 22:10:00|1636.02|1634.52|1636.92|1635.42|1637.9|1636.4|1634.36|1632.86|0
1592777700000|2020-06-21 22:15:00|1636.93|1635.43|1639.96|1638.46|1640.02|1638.52|1635.93|1634.43|0
1592778000000|2020-06-21 22:20:00|1639.94|1638.44|1638.73|1637.23|1640.31|1638.81|1638.22|1636.72|0
1592778300000|2020-06-21 22:25:00|1638.74|1637.24|1641.9|1640.4|1641.9|1640.4|1638.74|1637.24|0
1592778600000|2020-06-21 22:30:00|1641.92|1640.42|1643.17|1641.67|1643.68|1642.18|1641.08|1639.58|0
1592778900000|2020-06-21 22:35:00|1643.18|1641.68|1643.6|1642.1|1644.1|1642.6|1642.56|1641.06|0
1592779200000|2020-06-21 22:40:00|1643.64|1642.14|1643.55|1642.05|1644.42|1642.92|1643.19|1641.69|0
1592779500000|2020-06-21 22:45:00|1643.51|1642.01|1641.78|1640.28|1643.71|1642.21|1641.63|1640.13|0
1592779800000|2020-06-21 22:50:00|1641.81|1640.31|1643.3|1641.8|1643.86|1642.36|1640.76|1639.26|0
1592780100000|2020-06-21 22:55:00|1643.31|1641.81|1647.12|1645.62|1648.45|1646.95|1643.3|1641.8|0
1592780400000|2020-06-21 23:00:00|1647.14|1645.64|1647.18|1645.68|1648|1646.5|1647.07|1645.57|0
1592780700000|2020-06-21 23:05:00|1647.16|1645.66|1646.86|1645.36|1647.24|1645.74|1646.1|1644.6|0
1592781000000|2020-06-21 23:10:00|1646.84|1645.34|1644.36|1642.86|1646.84|1645.34|1643.83|1642.33|0
1592781300000|2020-06-21 23:15:00|1644.34|1642.84|1642.91|1641.41|1644.34|1642.84|1642.65|1641.15|0
1592781600000|2020-06-21 23:20:00|1642.9|1641.4|1644.59|1643.09|1645.11|1643.61|1642.19|1640.69|0
1592781900000|2020-06-21 23:25:00|1644.56|1643.06|1644.18|1642.68|1644.56|1643.06|1643.51|1642.01|0
1592782200000|2020-06-21 23:30:00|1644.19|1642.69|1645.18|1643.68|1646.05|1644.55|1643.15|1641.65|0
1592782500000|2020-06-21 23:35:00|1645.19|1643.69|1646.04|1644.54|1646.72|1645.22|1644.72|1643.22|0
1592782800000|2020-06-21 23:40:00|1646|1644.5|1646.21|1644.71|1646.98|1645.48|1645.54|1644.04|0
1592783100000|2020-06-21 23:45:00|1646.23|1644.73|1646.98|1645.48|1647.8|1646.3|1646.23|1644.73|0
1592783400000|2020-06-21 23:50:00|1647|1645.5|1647.54|1646.04|1648.21|1646.71|1646.46|1644.96|0
1592783700000|2020-06-21 23:55:00|1647.57|1646.07|1647.69|1646.19|1648.21|1646.71|1647.39|1645.89|0
1592784000000|2020-06-22 00:00:00|1647.71|1646.21|1650.7|1649.2|1650.7|1649.2|1645.68|1644.18|0
1592784300000|2020-06-22 00:05:00|1650.73|1649.23|1650.29|1648.79|1651.11|1649.61|1649.11|1647.61|0
1592784600000|2020-06-22 00:10:00|1650.27|1648.77|1650.97|1649.47|1650.97|1649.47|1648.46|1646.96|0
1592784900000|2020-06-22 00:15:00|1650.98|1649.48|1654.54|1653.04|1655.03|1653.53|1648.79|1647.29|0
1592785200000|2020-06-22 00:20:00|1654.55|1653.05|1653.58|1652.08|1656.42|1654.92|1653.54|1652.04|0
1592785500000|2020-06-22 00:25:00|1653.56|1652.06|1653.32|1651.82|1654.59|1653.09|1652.99|1651.49|0
1592785800000|2020-06-22 00:30:00|1653.54|1652.04|1651.03|1649.53|1654.52|1653.02|1651.01|1649.51|0
1592786100000|2020-06-22 00:35:00|1651.01|1649.51|1651.48|1649.98|1652.53|1651.03|1650.04|1648.54|0
1592786400000|2020-06-22 00:40:00|1651.47|1649.97|1652.48|1650.98|1653.52|1652.02|1650.96|1649.46|0
1592786700000|2020-06-22 00:45:00|1652.5|1651|1653.46|1651.96|1654.47|1652.97|1652.47|1650.97|0
1592787000000|2020-06-22 00:50:00|1653.47|1651.97|1652.72|1651.22|1654.04|1652.54|1652.72|1651.22|0
1592787300000|2020-06-22 00:55:00|1652.66|1651.16|1654.49|1652.99|1655.44|1653.94|1652.5|1651|0
1592787600000|2020-06-22 01:00:00|1654.5|1653|1658.74|1657.24|1659.1|1657.6|1654.49|1652.99|0
1592787900000|2020-06-22 01:05:00|1658.75|1657.25|1657.86|1656.36|1659.71|1658.21|1657.53|1656.03|0
1592788200000|2020-06-22 01:10:00|1657.87|1656.37|1660.29|1658.79|1660.82|1659.32|1657.86|1656.36|0
1592788500000|2020-06-22 01:15:00|1660.3|1658.8|1661.5|1660|1661.51|1660.01|1660.27|1658.77|0
1592788800000|2020-06-22 01:20:00|1661.51|1660.01|1662.84|1661.34|1662.84|1661.34|1661.27|1659.77|0
1592789100000|2020-06-22 01:25:00|1662.83|1661.33|1662.25|1660.75|1662.83|1661.33|1661.75|1660.25|0
1592789400000|2020-06-22 01:30:00|1662.26|1660.76|1662.68|1661.18|1662.78|1661.28|1661.21|1659.71|0
1592789700000|2020-06-22 01:35:00|1662.66|1661.16|1663.73|1662.23|1665.27|1663.77|1662.65|1661.15|0
1592790000000|2020-06-22 01:40:00|1663.75|1662.25|1663.77|1662.27|1664.24|1662.74|1663.28|1661.78|0
1592790300000|2020-06-22 01:45:00|1663.78|1662.28|1662.75|1661.25|1663.78|1662.28|1662.75|1661.25|0
1592790600000|2020-06-22 01:50:00|1662.77|1661.27|1661.73|1660.23|1663.77|1662.27|1661.73|1660.23|0
1592790900000|2020-06-22 01:55:00|1661.71|1660.21|1660.23|1658.73|1662.26|1660.76|1659.75|1658.25|0
1592791200000|2020-06-22 02:00:00|1660.22|1658.72|1662.72|1661.22|1662.97|1661.47|1659.75|1658.25|0
1592791500000|2020-06-22 02:05:00|1662.73|1661.23|1664.65|1663.15|1664.67|1663.17|1662.69|1661.19|0
1592791800000|2020-06-22 02:10:00|1664.64|1663.14|1663.75|1662.25|1665.14|1663.64|1663.27|1661.77|0
1592792100000|2020-06-22 02:15:00|1663.76|1662.26|1664.75|1663.25|1664.75|1663.25|1663.2|1661.7|0
1592792400000|2020-06-22 02:20:00|1664.74|1663.24|1665.2|1663.7|1665.25|1663.75|1664.23|1662.73|0
1592792700000|2020-06-22 02:25:00|1665.18|1663.68|1665.3|1663.8|1666.24|1664.74|1664.71|1663.21|0
1592793000000|2020-06-22 02:30:00|1665.29|1663.79|1664.83|1663.33|1665.79|1664.29|1664.75|1663.25|0
1592793300000|2020-06-22 02:35:00|1664.82|1663.32|1666.33|1664.83|1666.4|1664.9|1664.78|1663.28|0
1592793600000|2020-06-22 02:40:00|1666.35|1664.85|1664.34|1662.84|1666.36|1664.86|1664.34|1662.84|0
1592793900000|2020-06-22 02:45:00|1664.36|1662.86|1664.79|1663.29|1665.31|1663.81|1664.33|1662.83|0
1592794200000|2020-06-22 02:50:00|1664.78|1663.28|1665.34|1663.84|1666.32|1664.82|1664.33|1662.83|0
1592794500000|2020-06-22 02:55:00|1665.35|1663.85|1665.81|1664.31|1666.37|1664.87|1664.85|1663.35|0
1592794800000|2020-06-22 03:00:00|1665.56|1664.06|1664.05|1662.55|1665.56|1664.06|1664|1662.5|0
1592795100000|2020-06-22 03:05:00|1664.06|1662.56|1664.5|1663|1664.56|1663.06|1663.99|1662.49|0
1592795400000|2020-06-22 03:10:00|1664.49|1662.99|1665.55|1664.05|1665.59|1664.09|1664.03|1662.53|0
1592795700000|2020-06-22 03:15:00|1665.54|1664.04|1665.99|1664.49|1666|1664.5|1665.03|1663.53|0
1592796000000|2020-06-22 03:20:00|1665.97|1664.47|1667.92|1666.42|1667.92|1666.42|1665.47|1663.97|0
1592796300000|2020-06-22 03:25:00|1667.9|1666.4|1669.86|1668.36|1669.86|1668.36|1667.41|1665.91|0
1592796600000|2020-06-22 03:30:00|1669.85|1668.35|1672.47|1670.97|1672.47|1670.97|1669.32|1667.82|0
1592796900000|2020-06-22 03:35:00|1672.45|1670.95|1670.62|1669.12|1672.45|1670.95|1670.12|1668.62|0
1592797200000|2020-06-22 03:40:00|1670.63|1669.13|1670.61|1669.11|1671.13|1669.63|1670.61|1669.11|0
1592797500000|2020-06-22 03:45:00|1670.63|1669.13|1670.11|1668.61|1671.11|1669.61|1669.61|1668.11|0
1592797800000|2020-06-22 03:50:00|1670.09|1668.59|1670.45|1668.95|1670.56|1669.06|1669.61|1668.11|0
1592798100000|2020-06-22 03:55:00|1670.43|1668.93|1668.69|1667.19|1670.43|1668.93|1668.53|1667.03|0
1592798400000|2020-06-22 04:00:00|1668.71|1667.21|1670.9|1669.4|1671|1669.5|1668.71|1667.21|0
1592798700000|2020-06-22 04:05:00|1670.77|1669.27|1670.91|1669.41|1670.98|1669.48|1669.95|1668.45|0
1592799000000|2020-06-22 04:10:00|1670.92|1669.42|1670.43|1668.93|1671.4|1669.9|1670.41|1668.91|0
1592799300000|2020-06-22 04:15:00|1670.42|1668.92|1670.43|1668.93|1670.46|1668.96|1669.93|1668.43|0
1592799600000|2020-06-22 04:20:00|1670.45|1668.95|1669.32|1667.82|1670.45|1668.95|1668.84|1667.34|0
1592799900000|2020-06-22 04:25:00|1669.3|1667.8|1669.38|1667.88|1670.31|1668.81|1669.3|1667.8|0
1592800200000|2020-06-22 04:30:00|1669.39|1667.89|1669.44|1667.94|1670.68|1669.18|1669.39|1667.89|0
1592800500000|2020-06-22 04:35:00|1669.45|1667.95|1667.99|1666.49|1669.46|1667.96|1667.99|1666.49|0
1592800800000|2020-06-22 04:40:00|1668|1666.5|1667.34|1665.84|1668.03|1666.53|1666.88|1665.38|0
1592801100000|2020-06-22 04:45:00|1667.33|1665.83|1666.16|1664.66|1667.7|1666.2|1666.15|1664.65|0
1592801400000|2020-06-22 04:50:00|1666.15|1664.65|1666.02|1664.52|1667.05|1665.55|1665.98|1664.48|0
1592801700000|2020-06-22 04:55:00|1666.04|1664.54|1666.13|1664.63|1666.62|1665.12|1665.49|1663.99|0
1592802000000|2020-06-22 05:00:00|1666.11|1664.61|1666.8|1665.3|1666.8|1665.3|1665.22|1663.72|0
1592802300000|2020-06-22 05:05:00|1666.79|1665.29|1663.79|1662.29|1666.79|1665.29|1663.77|1662.27|0
1592802600000|2020-06-22 05:10:00|1663.77|1662.27|1662.46|1660.96|1663.84|1662.34|1661.89|1660.39|0
1592802900000|2020-06-22 05:15:00|1662.48|1660.98|1663.12|1661.62|1663.15|1661.65|1662.08|1660.58|0
1592803200000|2020-06-22 05:20:00|1663.14|1661.64|1663.46|1661.96|1664.12|1662.62|1663.12|1661.62|0
1592803500000|2020-06-22 05:25:00|1663.47|1661.97|1665.61|1664.11|1665.63|1664.13|1663.47|1661.97|0
1592803800000|2020-06-22 05:30:00|1665.6|1664.1|1666.48|1664.98|1666.48|1664.98|1664.08|1662.58|0
1592804100000|2020-06-22 05:35:00|1666.47|1664.97|1665.52|1664.02|1666.9|1665.4|1665.48|1663.98|0
1592804400000|2020-06-22 05:40:00|1665.5|1664|1666.44|1664.94|1666.93|1665.43|1665.43|1663.93|0
1592804700000|2020-06-22 05:45:00|1666.46|1664.96|1666.07|1664.57|1666.99|1665.49|1665.53|1664.03|0
1592805000000|2020-06-22 05:50:00|1666.06|1664.56|1664.21|1662.71|1666.1|1664.6|1664|1662.5|0
1592805300000|2020-06-22 05:55:00|1664.23|1662.73|1663.1|1661.6|1664.58|1663.08|1661.64|1660.14|0
1592805600000|2020-06-22 06:00:00|1663.09|1661.59|1657.34|1655.84|1663.09|1661.59|1656.72|1655.22|0
1592805900000|2020-06-22 06:05:00|1657.28|1655.78|1657.57|1656.07|1657.62|1656.12|1655.84|1654.34|0
1592806200000|2020-06-22 06:10:00|1657.56|1656.06|1660.5|1659|1660.99|1659.49|1657.12|1655.62|0
1592806500000|2020-06-22 06:15:00|1660.52|1659.02|1660.42|1658.92|1661.01|1659.51|1659.44|1657.94|0
1592806800000|2020-06-22 06:20:00|1660.55|1659.05|1658.93|1657.43|1660.89|1659.39|1657.95|1656.45|0
1592807100000|2020-06-22 06:25:00|1658.95|1657.45|1658.86|1657.36|1660.47|1658.97|1658.36|1656.86|0
1592807400000|2020-06-22 06:30:00|1658.85|1657.35|1656.67|1655.27|1660.29|1658.89|1656.17|1654.77|124
1592807700000|2020-06-22 06:35:00|1656.54|1655.14|1657.54|1656.14|1657.67|1656.27|1655.29|1653.89|41
1592808000000|2020-06-22 06:40:00|1657.67|1656.27|1658.04|1656.64|1658.17|1656.77|1657.29|1655.89|42
1592808300000|2020-06-22 06:45:00|1657.79|1656.39|1658.67|1657.27|1658.92|1657.52|1657.79|1656.39|30
1592808600000|2020-06-22 06:50:00|1658.42|1657.02|1658.67|1657.27|1659.67|1658.27|1658.42|1657.02|18
1592808900000|2020-06-22 06:55:00|1659.84|1658.34|1660.63|1659.13|1662.04|1660.54|1659.3|1657.8|0
1592809200000|2020-06-22 07:00:00|1660.69|1659.19|1649.09|1648.59|1661.11|1659.61|1647.97|1647.47|5218
1592809500000|2020-06-22 07:05:00|1649.22|1648.72|1648.84|1648.34|1652.09|1651.59|1647.47|1646.97|3864
1592809800000|2020-06-22 07:10:00|1648.72|1648.22|1650.47|1649.97|1651.09|1650.59|1647.47|1646.97|3290
1592810100000|2020-06-22 07:15:00|1650.59|1650.09|1649.97|1649.47|1650.84|1650.34|1647.22|1646.72|1849
1592810400000|2020-06-22 07:20:00|1649.84|1649.34|1651.09|1650.59|1653.47|1652.97|1649.72|1649.22|1578
1592810700000|2020-06-22 07:25:00|1650.97|1650.47|1656.47|1655.97|1657.22|1656.72|1650.59|1650.09|2202
1592811000000|2020-06-22 07:30:00|1656.72|1656.22|1660.22|1659.72|1661.47|1660.97|1656.34|1655.84|2830
1592811300000|2020-06-22 07:35:00|1660.34|1659.84|1658.97|1658.47|1660.97|1660.47|1658.72|1658.22|1337
1592811600000|2020-06-22 07:40:00|1658.75|1658.25|1657.75|1657.25|1659.75|1659.25|1657.25|1656.75|1425
1592811900000|2020-06-22 07:45:00|1657.62|1657.12|1659.87|1659.37|1660.5|1660|1657.12|1656.62|1123
1592812200000|2020-06-22 07:50:00|1660|1659.5|1660.12|1659.62|1661.37|1660.87|1658.62|1658.12|707
1592812500000|2020-06-22 07:55:00|1660.25|1659.75|1660.5|1660|1661.25|1660.75|1659.75|1659.25|708
1592812800000|2020-06-22 08:00:00|1660.25|1659.75|1658.5|1658|1660.75|1660.25|1658.25|1657.75|1371
1592813100000|2020-06-22 08:05:00|1658.62|1658.12|1658.75|1658.25|1660.25|1659.75|1658.5|1658|663
1592813400000|2020-06-22 08:10:00|1658.87|1658.37|1658.37|1657.87|1659.37|1658.87|1658|1657.5|513
1592813700000|2020-06-22 08:15:00|1658.5|1658|1658.5|1658|1660.25|1659.75|1657.75|1657.25|713
1592814000000|2020-06-22 08:20:00|1658.37|1657.87|1658.5|1658|1660.25|1659.75|1658|1657.5|642
1592814300000|2020-06-22 08:25:00|1658.62|1658.12|1659.5|1659|1659.75|1659.25|1657.62|1657.12|640
1592814600000|2020-06-22 08:30:00|1659.37|1658.87|1661.5|1661|1661.62|1661.12|1659.25|1658.75|578
1592814900000|2020-06-22 08:35:00|1661.62|1661.12|1665.87|1665.37|1666.87|1666.37|1661.25|1660.75|1194
1592815200000|2020-06-22 08:40:00|1666|1665.5|1666.5|1666|1667.62|1667.12|1665.75|1665.25|679
1592815500000|2020-06-22 08:45:00|1666.62|1666.12|1666.25|1665.75|1667|1666.5|1665.75|1665.25|530
1592815800000|2020-06-22 08:50:00|1666|1665.5|1667.25|1666.75|1668.25|1667.75|1666|1665.5|697
1592816100000|2020-06-22 08:55:00|1667.12|1666.62|1666|1665.5|1667.12|1666.62|1664.75|1664.25|570
1592816400000|2020-06-22 09:00:00|1666.12|1665.62|1668|1667.5|1668.5|1668|1665.75|1665.25|713
1592816700000|2020-06-22 09:05:00|1668.25|1667.75|1667.87|1667.37|1669.5|1669|1667.75|1667.25|595
1592817000000|2020-06-22 09:10:00|1667.75|1667.25|1665.5|1665|1668.12|1667.62|1665.5|1665|644
1592817300000|2020-06-22 09:15:00|1665.62|1665.12|1665.37|1664.87|1666.75|1666.25|1665.12|1664.62|605
1592817600000|2020-06-22 09:20:00|1665.5|1665|1666.75|1666.25|1667.25|1666.75|1665|1664.5|614
1592817900000|2020-06-22 09:25:00|1666.87|1666.37|1667.5|1667|1668.5|1668|1666.25|1665.75|904
1592818200000|2020-06-22 09:30:00|1667.37|1666.87|1666.75|1666.25|1668.5|1668|1666.75|1666.25|938
1592818500000|2020-06-22 09:35:00|1666.5|1666|1665.5|1665|1667.25|1666.75|1665.5|1665|681
1592818800000|2020-06-22 09:40:00|1665.62|1665.12|1665.25|1664.75|1666.75|1666.25|1664.75|1664.25|384
1592819100000|2020-06-22 09:45:00|1665.37|1664.87|1664.87|1664.37|1666.25|1665.75|1664.75|1664.25|432
1592819400000|2020-06-22 09:50:00|1665|1664.5|1664.75|1664.25|1665.75|1665.25|1664.5|1664|346
1592819700000|2020-06-22 09:55:00|1664.62|1664.12|1663.75|1663.25|1664.75|1664.25|1663.75|1663.25|333
1592820000000|2020-06-22 10:00:00|1663.87|1663.37|1664.75|1664.25|1664.87|1664.37|1663|1662.5|442
1592820300000|2020-06-22 10:05:00|1664.87|1664.37|1665.25|1664.75|1665.75|1665.25|1664.75|1664.25|388
1592820600000|2020-06-22 10:10:00|1665|1664.5|1663|1662.5|1665|1664.5|1662.87|1662.37|416
1592820900000|2020-06-22 10:15:00|1663.12|1662.62|1663|1662.5|1664|1663.5|1662.5|1662|460
1592821200000|2020-06-22 10:20:00|1663.12|1662.62|1663.37|1662.87|1663.62|1663.12|1662.5|1662|264
1592821500000|2020-06-22 10:25:00|1663.25|1662.75|1662.25|1661.75|1663.5|1663|1662|1661.5|464
1592821800000|2020-06-22 10:30:00|1662.37|1661.87|1662.75|1662.25|1663.12|1662.62|1662.25|1661.75|242
1592822100000|2020-06-22 10:35:00|1662.87|1662.37|1663|1662.5|1663|1662.5|1662.25|1661.75|210
1592822400000|2020-06-22 10:40:00|1662.87|1662.37|1663.25|1662.75|1663.37|1662.87|1662.5|1662|405
1592822700000|2020-06-22 10:45:00|1663.12|1662.62|1661.75|1661.25|1663.25|1662.75|1661.37|1660.87|427
1592823000000|2020-06-22 10:50:00|1661.62|1661.12|1659.75|1659.25|1662.5|1662|1659.5|1659|854
1592823300000|2020-06-22 10:55:00|1660|1659.5|1661.75|1661.25|1662.37|1661.87|1659|1658.5|1057
1592823600000|2020-06-22 11:00:00|1661.62|1661.12|1661.5|1661|1662.75|1662.25|1661.25|1660.75|659
1592823900000|2020-06-22 11:05:00|1661.62|1661.12|1660.87|1660.37|1662|1661.5|1660|1659.5|883
1592824200000|2020-06-22 11:10:00|1660.75|1660.25|1660|1659.5|1661|1660.5|1659.25|1658.75|547
1592824500000|2020-06-22 11:15:00|1660.12|1659.62|1660.37|1659.87|1662|1661.5|1660|1659.5|451
1592824800000|2020-06-22 11:20:00|1660.5|1660|1659.37|1658.87|1660.5|1660|1658.25|1657.75|319
1592825100000|2020-06-22 11:25:00|1659.25|1658.75|1658.62|1658.12|1659.25|1658.75|1658.25|1657.75|400
1592825400000|2020-06-22 11:30:00|1658.5|1658|1659.12|1658.62|1659.75|1659.25|1658.25|1657.75|525
1592825700000|2020-06-22 11:35:00|1659|1658.5|1660.5|1660|1660.62|1660.12|1658.62|1658.12|449
1592826000000|2020-06-22 11:40:00|1660.67|1660.17|1660.79|1660.29|1661.29|1660.79|1659.67|1659.17|455
1592826300000|2020-06-22 11:45:00|1660.67|1660.17|1661.04|1660.54|1661.92|1661.42|1660.67|1660.17|310
1592826600000|2020-06-22 11:50:00|1661.17|1660.67|1662.04|1661.54|1662.29|1661.79|1660.92|1660.42|357
1592826900000|2020-06-22 11:55:00|1662.17|1661.67|1663.54|1663.04|1663.67|1663.17|1661.42|1660.92|237
1592827200000|2020-06-22 12:00:00|1663.42|1662.92|1664.17|1663.67|1664.54|1664.04|1663.29|1662.79|575
1592827500000|2020-06-22 12:05:00|1664.29|1663.79|1664.67|1664.17|1665.04|1664.54|1664.17|1663.67|276
1592827800000|2020-06-22 12:10:00|1664.79|1664.29|1664.79|1664.29|1666.42|1665.92|1663.67|1663.17|1010
1592828100000|2020-06-22 12:15:00|1664.92|1664.42|1665.42|1664.92|1666.67|1666.17|1664.67|1664.17|380
1592828400000|2020-06-22 12:20:00|1665.67|1665.17|1666.29|1665.79|1666.67|1666.17|1665.42|1664.92|394
1592828700000|2020-06-22 12:25:00|1666.17|1665.67|1666.04|1665.54|1666.92|1666.42|1665.67|1665.17|450
1592829000000|2020-06-22 12:30:00|1665.92|1665.42|1665.92|1665.42|1665.92|1665.42|1664.92|1664.42|155
1592829300000|2020-06-22 12:35:00|1665.79|1665.29|1664.67|1664.17|1665.92|1665.42|1664.29|1663.79|461
1592829600000|2020-06-22 12:40:00|1664.42|1663.92|1663.92|1663.42|1664.92|1664.42|1663.17|1662.67|480
1592829900000|2020-06-22 12:45:00|1663.79|1663.29|1663.17|1662.67|1664.42|1663.92|1662.67|1662.17|336
1592830200000|2020-06-22 12:50:00|1662.92|1662.42|1662.67|1662.17|1663.92|1663.42|1662.17|1661.67|476
1592830500000|2020-06-22 12:55:00|1662.54|1662.04|1663.67|1663.17|1663.67|1663.17|1662.42|1661.92|168
1592830800000|2020-06-22 13:00:00|1663.79|1663.29|1663.17|1662.67|1664.17|1663.67|1663.17|1662.67|447
1592831100000|2020-06-22 13:05:00|1663.04|1662.54|1663.54|1663.04|1663.79|1663.29|1662.92|1662.42|282
1592831400000|2020-06-22 13:10:00|1663.67|1663.17|1663.29|1662.79|1663.92|1663.42|1662.92|1662.42|358
1592831700000|2020-06-22 13:15:00|1663.42|1662.92|1663.17|1662.67|1663.67|1663.17|1662.67|1662.17|317
1592832000000|2020-06-22 13:20:00|1663.04|1662.54|1662.92|1662.42|1663.42|1662.92|1662.29|1661.79|218
1592832300000|2020-06-22 13:25:00|1662.79|1662.29|1662.54|1662.04|1663.17|1662.67|1661.67|1661.17|458
1592832600000|2020-06-22 13:30:00|1662.42|1661.92|1657.92|1657.42|1662.42|1661.92|1656.92|1656.42|1391
1592832900000|2020-06-22 13:35:00|1658.04|1657.54|1655.17|1654.67|1658.42|1657.92|1654.79|1654.29|1065
1592833200000|2020-06-22 13:40:00|1655.29|1654.79|1657.79|1657.29|1657.79|1657.29|1654.67|1654.17|1101
1592833500000|2020-06-22 13:45:00|1657.67|1657.17|1657.92|1657.42|1658.92|1658.42|1656.67|1656.17|791
1592833800000|2020-06-22 13:50:00|1657.79|1657.29|1658.42|1657.92|1659.17|1658.67|1657.42|1656.92|666
1592834100000|2020-06-22 13:55:00|1658.29|1657.79|1656.04|1655.54|1659.17|1658.67|1655.54|1655.04|1097
1592834400000|2020-06-22 14:00:00|1655.67|1655.17|1658.79|1658.29|1660.04|1659.54|1654.92|1654.42|2012
1592834700000|2020-06-22 14:05:00|1658.67|1658.17|1659.42|1658.92|1659.67|1659.17|1657.04|1656.54|695
1592835000000|2020-06-22 14:10:00|1659.22|1658.72|1660.59|1660.09|1660.84|1660.34|1658.72|1658.22|920
1592835300000|2020-06-22 14:15:00|1660.72|1660.22|1658.97|1658.47|1660.97|1660.47|1658.34|1657.84|631
1592835600000|2020-06-22 14:20:00|1659.09|1658.59|1659.59|1659.09|1659.72|1659.22|1657.97|1657.47|822
1592835900000|2020-06-22 14:25:00|1659.72|1659.22|1659.72|1659.22|1660.84|1660.34|1659.47|1658.97|811
1592836200000|2020-06-22 14:30:00|1659.84|1659.34|1658.47|1657.97|1660.09|1659.59|1657.72|1657.22|2001
1592836500000|2020-06-22 14:35:00|1658.59|1658.09|1659.97|1659.47|1660.47|1659.97|1658.59|1658.09|1510
1592836800000|2020-06-22 14:40:00|1660.09|1659.59|1659.22|1658.72|1660.97|1660.47|1658.97|1658.47|2081
1592837100000|2020-06-22 14:45:00|1659.09|1658.59|1658.47|1657.97|1659.47|1658.97|1658.22|1657.72|796
1592837400000|2020-06-22 14:50:00|1658.59|1658.09|1657.72|1657.22|1659.09|1658.59|1657.34|1656.84|1252
1592837700000|2020-06-22 14:55:00|1657.84|1657.34|1656.72|1656.22|1657.97|1657.47|1656.59|1656.09|861
1592838000000|2020-06-22 15:00:00|1656.59|1656.09|1655.47|1654.97|1656.97|1656.47|1655.22|1654.72|1751
1592838300000|2020-06-22 15:05:00|1655.59|1655.09|1654.72|1654.22|1655.72|1655.22|1653.34|1652.84|2052
1592838600000|2020-06-22 15:10:00|1654.84|1654.34|1657.22|1656.72|1657.22|1656.72|1654.72|1654.22|673
1592838900000|2020-06-22 15:15:00|1657.34|1656.84|1657.72|1657.22|1658.84|1658.34|1657.34|1656.84|544
1592839200000|2020-06-22 15:20:00|1657.84|1657.34|1657.47|1655.97|1658.47|1657.97|1656.22|1655.72|1739
1592839500000|2020-06-22 15:25:00|1657.48|1655.98|1656.16|1654.66|1657.91|1656.41|1655.67|1654.17|502
1592839800000|2020-06-22 15:30:00|1656.29|1654.79|1656.92|1655.52|1656.92|1655.52|1654.74|1653.24|339
1592840100000|2020-06-22 15:35:00|1657.17|1655.77|1658.67|1657.27|1659.17|1657.77|1657.17|1655.77|73
1592840400000|2020-06-22 15:40:00|1658.54|1657.14|1659.04|1657.64|1662.92|1661.52|1658.54|1657.14|83
1592840700000|2020-06-22 15:45:00|1659.17|1657.77|1659.54|1658.14|1659.67|1658.27|1658.92|1657.52|8
1592841000000|2020-06-22 15:50:00|1659.67|1658.27|1658.79|1657.39|1660.17|1658.77|1658.67|1657.27|64
1592841300000|2020-06-22 15:55:00|1658.67|1657.27|1659.32|1657.82|1659.67|1658.27|1658.67|1657.27|10
1592841600000|2020-06-22 16:00:00|1659.34|1657.84|1661.81|1660.31|1662.31|1660.81|1658.47|1656.97|2000
1592841900000|2020-06-22 16:05:00|1661.79|1660.29|1661.82|1660.32|1661.89|1660.39|1660.86|1659.36|0
1592842200000|2020-06-22 16:10:00|1661.81|1660.31|1663.76|1662.26|1664.26|1662.76|1660.88|1659.38|0
1592842500000|2020-06-22 16:15:00|1663.74|1662.24|1664.32|1662.82|1664.42|1662.92|1663.3|1661.8|0
1592842800000|2020-06-22 16:20:00|1664.33|1662.83|1664|1662.5|1664.33|1662.83|1663.06|1661.56|0
1592843100000|2020-06-22 16:25:00|1663.99|1662.49|1664.04|1662.54|1664.05|1662.55|1663.49|1661.99|0
1592843400000|2020-06-22 16:30:00|1664.05|1662.55|1663.04|1661.54|1664.05|1662.55|1663.02|1661.52|1500
1592843700000|2020-06-22 16:35:00|1663.05|1661.55|1663.46|1661.96|1663.54|1662.04|1662.96|1661.46|0
1592844000000|2020-06-22 16:40:00|1663.47|1661.97|1664.06|1662.56|1664.07|1662.57|1662.94|1661.44|0
1592844300000|2020-06-22 16:45:00|1664.04|1662.54|1664.82|1663.32|1665.79|1664.29|1663.58|1662.08|0
1592844600000|2020-06-22 16:50:00|1664.84|1663.34|1664.69|1663.19|1664.86|1663.36|1664.29|1662.79|0
1592844900000|2020-06-22 16:55:00|1664.71|1663.21|1663.46|1661.96|1664.78|1663.28|1663.45|1661.95|0
1592845200000|2020-06-22 17:00:00|1663.48|1661.98|1663.38|1661.88|1663.98|1662.48|1663.3|1661.8|0
1592845500000|2020-06-22 17:05:00|1663.4|1661.9|1663.23|1661.73|1663.88|1662.38|1662.41|1660.91|0
1592845800000|2020-06-22 17:10:00|1663.24|1661.74|1662.16|1660.66|1663.24|1661.74|1662.15|1660.65|0
1592846100000|2020-06-22 17:15:00|1662.91|1661.41|1663.89|1662.39|1663.9|1662.4|1662.43|1660.93|0
1592846400000|2020-06-22 17:20:00|1663.9|1662.4|1663.47|1661.97|1663.95|1662.45|1662.91|1661.41|0
1592846700000|2020-06-22 17:25:00|1663.49|1661.99|1662.89|1661.39|1663.94|1662.44|1662.84|1661.34|0
1592847000000|2020-06-22 17:30:00|1662.91|1661.41|1662.91|1661.41|1663.44|1661.94|1662.39|1660.89|0
1592847300000|2020-06-22 17:35:00|1662.92|1661.42|1662.36|1660.86|1663.77|1662.27|1661.8|1660.3|0
1592847600000|2020-06-22 17:40:00|1662.38|1660.88|1663.84|1662.34|1663.89|1662.39|1662.31|1660.81|0
1592847900000|2020-06-22 17:45:00|1663.86|1662.36|1664.45|1662.95|1664.95|1663.45|1663.86|1662.36|0
1592848200000|2020-06-22 17:50:00|1664.42|1662.92|1664.37|1662.87|1664.47|1662.97|1664.15|1662.65|0
1592848500000|2020-06-22 17:55:00|1664.39|1662.89|1663.49|1661.99|1664.42|1662.92|1663.44|1661.94|0
1592848800000|2020-06-22 18:00:00|1663.48|1661.98|1661.34|1659.84|1663.48|1661.98|1660.37|1658.87|0
1592849100000|2020-06-22 18:05:00|1661.35|1659.85|1662.44|1660.94|1662.44|1660.94|1661.34|1659.84|0
1592849400000|2020-06-22 18:10:00|1662.42|1660.92|1660.82|1659.32|1662.44|1660.94|1660.79|1659.29|0
1592849700000|2020-06-22 18:15:00|1660.8|1659.3|1661.37|1659.87|1661.9|1660.4|1660.8|1659.3|0
1592850000000|2020-06-22 18:20:00|1661.39|1659.89|1662.87|1661.37|1663.32|1661.82|1660.84|1659.34|0
1592850300000|2020-06-22 18:25:00|1662.86|1661.36|1662.9|1661.4|1663.45|1661.95|1662.38|1660.88|0
1592850600000|2020-06-22 18:30:00|1662.91|1661.41|1663.4|1661.9|1663.43|1661.93|1662.42|1660.92|0
1592850900000|2020-06-22 18:35:00|1663.41|1661.91|1663.41|1661.91|1664.41|1662.91|1662.86|1661.36|0
1592851200000|2020-06-22 18:40:00|1663.43|1661.93|1663.86|1662.36|1663.91|1662.41|1662.88|1661.38|0
1592851500000|2020-06-22 18:45:00|1663.88|1662.38|1664.88|1663.38|1665.36|1663.86|1663.84|1662.34|0
1592851800000|2020-06-22 18:50:00|1664.86|1663.36|1665.34|1663.84|1665.36|1663.86|1664.84|1663.34|0
1592852100000|2020-06-22 18:55:00|1665.35|1663.85|1666.48|1664.98|1666.53|1665.03|1664.87|1663.37|0
1592852400000|2020-06-22 19:00:00|1666.46|1664.96|1665.96|1664.46|1666.5|1665|1665.89|1664.39|0
1592852700000|2020-06-22 19:05:00|1665.94|1664.44|1665.85|1664.35|1665.94|1664.44|1665.34|1663.84|0
1592853000000|2020-06-22 19:10:00|1665.87|1664.37|1663.26|1661.76|1666.88|1665.38|1663.25|1661.75|0
1592853300000|2020-06-22 19:15:00|1663.25|1661.75|1661.27|1659.77|1663.81|1662.31|1660.69|1659.19|0
1592853600000|2020-06-22 19:20:00|1661.26|1659.76|1659.52|1658.02|1661.65|1660.15|1659.01|1657.51|0
1592853900000|2020-06-22 19:25:00|1659.5|1658|1660.68|1659.18|1661.16|1659.66|1659.07|1657.57|0
1592854200000|2020-06-22 19:30:00|1660.69|1659.19|1662.08|1660.58|1662.35|1660.85|1660.68|1659.18|0
1592854500000|2020-06-22 19:35:00|1662.01|1660.51|1662.75|1661.25|1662.8|1661.3|1660.72|1659.22|0
1592854800000|2020-06-22 19:40:00|1662.76|1661.26|1663.38|1661.88|1663.38|1661.88|1662.2|1660.7|0
1592855100000|2020-06-22 19:45:00|1663.51|1662.01|1662.68|1661.18|1664.8|1663.3|1662.21|1660.71|0
1592855400000|2020-06-22 19:50:00|1662.71|1661.21|1664.83|1663.33|1664.83|1663.33|1662.17|1660.67|0
1592855700000|2020-06-22 19:55:00|1664.81|1663.31|1664.94|1663.44|1665.88|1664.38|1664.26|1662.76|0
1592856000000|2020-06-22 20:00:00|1664.99|1663.49|1665.54|1664.04|1665.95|1664.45|1664.07|1662.57|0
1592856300000|2020-06-22 20:05:00|1665.56|1664.06|1667.07|1665.57|1667.74|1666.24|1665.44|1663.94|0
1592856600000|2020-06-22 20:10:00|1667.03|1665.53|1668.05|1666.55|1668.2|1666.7|1666.01|1664.51|0
1592856900000|2020-06-22 20:15:00|1668.03|1666.53|1667.95|1666.45|1668.24|1666.74|1667.83|1666.33|0
1592857200000|2020-06-22 20:20:00|1667.94|1666.44|1668.01|1666.51|1668.19|1666.69|1667.94|1666.44|0
1592857500000|2020-06-22 20:25:00|1668.1|1666.6|1668.06|1666.56|1668.18|1666.68|1667.97|1666.47|0
1592857800000|2020-06-22 20:30:00|1668.08|1666.58|1668.09|1666.59|1669.18|1667.68|1667.42|1665.92|0
1592858100000|2020-06-22 20:35:00|1668.06|1666.56|1668|1666.5|1668.66|1667.16|1667.7|1666.2|0
1592858400000|2020-06-22 20:40:00|1667.98|1666.48|1668.65|1667.15|1668.92|1667.42|1667.7|1666.2|0
1592858700000|2020-06-22 20:45:00|1668.68|1667.18|1667.67|1666.17|1669.02|1667.52|1667.67|1666.17|0
1592859000000|2020-06-22 20:50:00|1667.69|1666.19|1668.33|1666.83|1668.33|1666.83|1667.41|1665.91|0
1592859300000|2020-06-22 20:55:00|1668.31|1666.81|1666.98|1665.48|1668.33|1666.83|1666.9|1665.4|0
1592859600000|2020-06-22 21:00:00|1667.07|1665.57|1667.02|1665.52|1667.37|1665.87|1666.94|1665.44|0
1592859900000|2020-06-22 21:05:00|1667.07|1665.57|1666.98|1665.48|1667.07|1665.57|1666.94|1665.44|0
1592860200000|2020-06-22 21:10:00|1667.07|1665.57|1667.07|1665.57|1667.11|1665.61|1667.07|1665.57|0
1592860500000|2020-06-22 21:15:00|1666.98|1665.48|1667.34|1665.84|1667.39|1665.89|1666.98|1665.48|0
1592860800000|2020-06-22 21:20:00|1667.43|1665.93|1667.64|1666.14|1667.64|1666.14|1667.39|1665.89|0
1592861100000|2020-06-22 21:25:00|1667.6|1666.1|1667.56|1666.06|1667.64|1666.14|1667.43|1665.93|0
1592861400000|2020-06-22 21:30:00|1667.47|1665.97|1667.43|1665.93|1667.49|1665.99|1667.43|1665.93|0
1592861700000|2020-06-22 21:35:00|1667.47|1665.97|1667.73|1666.23|1667.77|1666.27|1667.47|1665.97|0
1592862000000|2020-06-22 21:40:00|1667.69|1666.19|1667.56|1666.06|1667.69|1666.19|1667.52|1666.02|0
1592862300000|2020-06-22 21:45:00|1667.6|1666.1|1667.69|1666.19|1667.69|1666.19|1667.56|1666.06|0
1592862600000|2020-06-22 21:50:00|1667.52|1666.02|1667.69|1666.19|1667.69|1666.19|1667.47|1665.97|0
1592862900000|2020-06-22 21:55:00|1667.68|1666.18|1667.59|1666.09|1667.68|1666.18|1667.51|1666.01|0
1592863200000|2020-06-22 22:00:00|1667.72|1666.22|1669.56|1668.06|1669.56|1668.06|1667.64|1666.14|0
1592863500000|2020-06-22 22:05:00|1669.58|1668.08|1669.47|1667.97|1670.26|1668.76|1668.01|1666.51|0
1592863800000|2020-06-22 22:10:00|1669.48|1667.98|1669.23|1667.73|1669.59|1668.09|1668.26|1666.76|0
1592864100000|2020-06-22 22:15:00|1669.25|1667.75|1668.6|1667.1|1669.48|1667.98|1668.49|1666.99|0
1592864400000|2020-06-22 22:20:00|1668.58|1667.08|1668.51|1667.01|1669.01|1667.51|1667.96|1666.46|0
1592864700000|2020-06-22 22:25:00|1668.49|1666.99|1668.62|1667.12|1668.62|1667.12|1668.26|1666.76|0
1592865000000|2020-06-22 22:30:00|1668.71|1667.21|1666.19|1664.69|1669.29|1667.79|1665.3|1663.8|0
1592865300000|2020-06-22 22:35:00|1666.1|1664.6|1666.77|1665.27|1667.18|1665.68|1665.95|1664.45|0
1592865600000|2020-06-22 22:40:00|1666.75|1665.25|1667.58|1666.08|1667.58|1666.08|1666.36|1664.86|0
1592865900000|2020-06-22 22:45:00|1667.57|1666.07|1670.33|1668.83|1670.74|1669.24|1667.38|1665.88|0
1592866200000|2020-06-22 22:50:00|1670.32|1668.82|1670.95|1669.45|1671.14|1669.64|1670.07|1668.57|0
1592866500000|2020-06-22 22:55:00|1670.98|1669.48|1670.96|1669.46|1671.32|1669.82|1670.81|1669.31|0
1592866800000|2020-06-22 23:00:00|1670.94|1669.44|1670.49|1668.99|1671.15|1669.65|1670.49|1668.99|0
1592867100000|2020-06-22 23:05:00|1670.48|1668.98|1672.18|1670.68|1672.44|1670.94|1670.39|1668.89|0
1592867400000|2020-06-22 23:10:00|1672.2|1670.7|1671.67|1670.17|1672.59|1671.09|1671.52|1670.02|0
1592867700000|2020-06-22 23:15:00|1671.65|1670.15|1672.33|1670.83|1672.44|1670.94|1671.52|1670.02|0
1592868000000|2020-06-22 23:20:00|1672.31|1670.81|1673.81|1672.31|1674.28|1672.78|1672.18|1670.68|0
1592868300000|2020-06-22 23:25:00|1673.8|1672.3|1673.2|1671.7|1673.87|1672.37|1673.1|1671.6|0
1592868600000|2020-06-22 23:30:00|1673.18|1671.68|1674.17|1672.67|1674.17|1672.67|1673.1|1671.6|0
1592868900000|2020-06-22 23:35:00|1674.19|1672.69|1674.44|1672.94|1674.44|1672.94|1673.76|1672.26|0
1592869200000|2020-06-22 23:40:00|1674.42|1672.92|1673.86|1672.36|1674.69|1673.19|1673.62|1672.12|0
1592869500000|2020-06-22 23:45:00|1673.84|1672.34|1673.34|1671.84|1673.86|1672.36|1672.94|1671.44|0
1592869800000|2020-06-22 23:50:00|1673.35|1671.85|1673.49|1671.99|1674.16|1672.66|1673.19|1671.69|0
1592870100000|2020-06-22 23:55:00|1673.5|1672|1673.09|1671.59|1673.65|1672.15|1673.09|1671.59|0
1592870400000|2020-06-23 00:00:00|1673.06|1671.56|1672.1|1670.6|1673.09|1671.59|1671.33|1669.83|0
1592870700000|2020-06-23 00:05:00|1672.12|1670.62|1671.44|1669.94|1672.25|1670.75|1671.33|1669.83|0
1592871000000|2020-06-23 00:10:00|1671.4|1669.9|1671.65|1670.15|1671.9|1670.4|1671.24|1669.74|0
1592871300000|2020-06-23 00:15:00|1671.67|1670.17|1672.14|1670.64|1672.16|1670.66|1670.25|1668.75|0
1592871600000|2020-06-23 00:20:00|1672.01|1670.51|1669.75|1668.25|1672.01|1670.51|1669.29|1667.79|0
1592871900000|2020-06-23 00:25:00|1669.76|1668.26|1670.28|1668.78|1670.77|1669.27|1669.74|1668.24|0
1592872200000|2020-06-23 00:30:00|1670.3|1668.8|1669.53|1668.03|1670.75|1669.25|1669.28|1667.78|0
1592872500000|2020-06-23 00:35:00|1669.52|1668.02|1668.73|1667.23|1669.53|1668.03|1668.24|1666.74|0
1592872800000|2020-06-23 00:40:00|1668.72|1667.22|1670.46|1668.96|1670.7|1669.2|1668.69|1667.19|0
1592873100000|2020-06-23 00:45:00|1670.47|1668.97|1670.75|1669.25|1670.78|1669.28|1670.2|1668.7|0
1592873400000|2020-06-23 00:50:00|1670.77|1669.27|1671.69|1670.19|1671.69|1670.19|1670.73|1669.23|0
1592873700000|2020-06-23 00:55:00|1671.7|1670.2|1671.64|1670.14|1672.12|1670.62|1671.16|1669.66|0
1592874000000|2020-06-23 01:00:00|1671.63|1670.13|1671.39|1669.89|1672.16|1670.66|1671.13|1669.63|0
1592874300000|2020-06-23 01:05:00|1671.4|1669.9|1669.02|1667.52|1671.64|1670.14|1668.97|1667.47|0
1592874600000|2020-06-23 01:10:00|1669.01|1667.51|1661.43|1659.93|1669.49|1667.99|1661.19|1659.69|0
1592874900000|2020-06-23 01:15:00|1661.49|1659.99|1656.26|1654.76|1661.49|1659.99|1651.39|1649.89|0
1592875200000|2020-06-23 01:20:00|1656.43|1654.93|1647.15|1645.65|1656.43|1654.93|1646.58|1645.08|0
1592875500000|2020-06-23 01:25:00|1647.13|1645.63|1645.33|1643.83|1651.86|1650.36|1642.24|1640.74|0
1592875800000|2020-06-23 01:30:00|1645.32|1643.82|1650.13|1648.63|1652.39|1650.89|1643.78|1642.28|0
1592876100000|2020-06-23 01:35:00|1650.14|1648.64|1643.33|1641.83|1651.22|1649.72|1642.73|1641.23|0
1592876400000|2020-06-23 01:40:00|1643.51|1642.01|1645.13|1643.63|1646.62|1645.12|1643.06|1641.56|0
1592876700000|2020-06-23 01:45:00|1645.11|1643.61|1647.82|1646.32|1649.38|1647.88|1642.66|1641.16|0
1592877000000|2020-06-23 01:50:00|1647.83|1646.33|1655.74|1654.24|1658.62|1657.12|1647.04|1645.54|0
1592877300000|2020-06-23 01:55:00|1655.95|1654.45|1665.32|1663.82|1665.34|1663.84|1651.69|1650.19|0
1592877600000|2020-06-23 02:00:00|1665.34|1663.84|1662.37|1660.87|1667.33|1665.83|1661.9|1660.4|0
1592877900000|2020-06-23 02:05:00|1662.39|1660.89|1665.76|1664.26|1666|1664.5|1660.88|1659.38|0
1592878200000|2020-06-23 02:10:00|1665.78|1664.28|1664.31|1662.81|1666.04|1664.54|1663.08|1661.58|0
1592878500000|2020-06-23 02:15:00|1664.33|1662.83|1665.35|1663.85|1665.9|1664.4|1663.78|1662.28|0
1592878800000|2020-06-23 02:20:00|1665.37|1663.87|1672.28|1670.78|1672.3|1670.8|1663.81|1662.31|0
1592879100000|2020-06-23 02:25:00|1672.29|1670.79|1669.83|1668.33|1672.3|1670.8|1668.1|1666.6|0
1592879400000|2020-06-23 02:30:00|1669.85|1668.35|1672.14|1670.64|1673.89|1672.39|1669.82|1668.32|0
1592879700000|2020-06-23 02:35:00|1671.82|1670.32|1670.87|1669.37|1673.78|1672.28|1670.39|1668.89|0
1592880000000|2020-06-23 02:40:00|1670.88|1669.38|1668.56|1667.06|1671.14|1669.64|1667.56|1666.06|0
1592880300000|2020-06-23 02:45:00|1668.55|1667.05|1668.62|1667.12|1669.34|1667.84|1668.05|1666.55|0
1592880600000|2020-06-23 02:50:00|1668.61|1667.11|1667.36|1665.86|1669.12|1667.62|1665.64|1664.14|0
1592880900000|2020-06-23 02:55:00|1667.38|1665.88|1668.18|1666.68|1669.19|1667.69|1666.67|1665.17|0
1592881200000|2020-06-23 03:00:00|1668.12|1666.62|1669.25|1667.75|1669.26|1667.76|1666.49|1664.99|0
1592881500000|2020-06-23 03:05:00|1669.18|1667.68|1671.13|1669.63|1671.6|1670.1|1668.22|1666.72|0
1592881800000|2020-06-23 03:10:00|1671.15|1669.65|1670.81|1669.31|1671.15|1669.65|1670.12|1668.62|0
1592882100000|2020-06-23 03:15:00|1670.75|1669.25|1670.33|1668.83|1672.26|1670.76|1670.08|1668.58|0
1592882400000|2020-06-23 03:20:00|1670.35|1668.85|1669.98|1668.48|1670.88|1669.38|1668.32|1666.82|0
1592882700000|2020-06-23 03:25:00|1669.99|1668.49|1669.49|1667.99|1670.5|1669|1669|1667.5|0
1592883000000|2020-06-23 03:30:00|1669.55|1668.05|1669.01|1667.51|1670.46|1668.96|1668.54|1667.04|0
1592883300000|2020-06-23 03:35:00|1669|1667.5|1667.14|1665.64|1669.02|1667.52|1667.08|1665.58|0
1592883600000|2020-06-23 03:40:00|1667.15|1665.65|1666.62|1665.12|1667.62|1666.12|1665.89|1664.39|0
1592883900000|2020-06-23 03:45:00|1666.61|1665.11|1668.58|1667.08|1669.1|1667.6|1666.61|1665.11|0
1592884200000|2020-06-23 03:50:00|1668.57|1667.07|1670.02|1668.52|1670.06|1668.56|1668.56|1667.06|0
1592884500000|2020-06-23 03:55:00|1670.03|1668.53|1668.57|1667.07|1670.04|1668.54|1668.56|1667.06|0
1592884800000|2020-06-23 04:00:00|1668.55|1667.05|1667.71|1666.21|1669.15|1667.65|1666.76|1665.26|0
1592885100000|2020-06-23 04:05:00|1667.69|1666.19|1669.23|1667.73|1669.7|1668.2|1667.69|1666.19|0
1592885400000|2020-06-23 04:10:00|1669.25|1667.75|1668.94|1667.44|1669.66|1668.16|1668.7|1667.2|0
1592885700000|2020-06-23 04:15:00|1668.95|1667.45|1668.69|1667.19|1670.42|1668.92|1668.64|1667.14|0
1592886000000|2020-06-23 04:20:00|1668.71|1667.21|1670.58|1669.08|1670.62|1669.12|1668.21|1666.71|0
1592886300000|2020-06-23 04:25:00|1670.59|1669.09|1669.65|1668.15|1670.64|1669.14|1669.17|1667.67|0
1592886600000|2020-06-23 04:30:00|1669.66|1668.16|1671.99|1670.49|1672.45|1670.95|1669.6|1668.1|0
1592886900000|2020-06-23 04:35:00|1672.02|1670.52|1671.27|1669.77|1672.02|1670.52|1670.53|1669.03|0
1592887200000|2020-06-23 04:40:00|1671.2|1669.7|1670.03|1668.53|1671.2|1669.7|1670.01|1668.51|0
1592887500000|2020-06-23 04:45:00|1670.02|1668.52|1668.96|1667.46|1670.99|1669.49|1668.64|1667.14|0
1592887800000|2020-06-23 04:50:00|1668.94|1667.44|1668.6|1667.1|1669.1|1667.6|1667.68|1666.18|0
1592888100000|2020-06-23 04:55:00|1668.61|1667.11|1668.36|1666.86|1669.59|1668.09|1668.35|1666.85|0
1592888400000|2020-06-23 05:00:00|1668.43|1666.93|1670.1|1668.6|1670.14|1668.64|1668.35|1666.85|0
1592888700000|2020-06-23 05:05:00|1670.12|1668.62|1670.57|1669.07|1670.58|1669.08|1669.85|1668.35|0
1592889000000|2020-06-23 05:10:00|1670.58|1669.08|1669.12|1667.62|1671.05|1669.55|1668.38|1666.88|0
1592889300000|2020-06-23 05:15:00|1669.13|1667.63|1667.68|1666.18|1669.15|1667.65|1667.21|1665.71|0
1592889600000|2020-06-23 05:20:00|1667.69|1666.19|1667.82|1666.32|1668.8|1667.3|1667.59|1666.09|0
1592889900000|2020-06-23 05:25:00|1667.81|1666.31|1667.77|1666.27|1668.82|1667.32|1667.08|1665.58|0
1592890200000|2020-06-23 05:30:00|1667.78|1666.28|1668.8|1667.3|1669.32|1667.82|1667.77|1666.27|0
1592890500000|2020-06-23 05:35:00|1668.82|1667.32|1668.3|1666.8|1668.83|1667.33|1667.81|1666.31|0
1592890800000|2020-06-23 05:40:00|1668.31|1666.81|1663.81|1662.31|1668.77|1667.27|1663.28|1661.78|0
1592891100000|2020-06-23 05:45:00|1663.8|1662.3|1664.26|1662.76|1665.17|1663.67|1662.32|1660.82|0
1592891400000|2020-06-23 05:50:00|1664.24|1662.74|1665.13|1663.63|1665.39|1663.89|1663.68|1662.18|0
1592891700000|2020-06-23 05:55:00|1665.12|1663.62|1665.02|1663.52|1665.13|1663.63|1663.64|1662.14|0
1592892000000|2020-06-23 06:00:00|1665.03|1663.53|1663.71|1662.21|1665.22|1663.72|1661.72|1660.22|0
1592892300000|2020-06-23 06:05:00|1663.69|1662.19|1666.41|1664.91|1668.32|1666.82|1663.69|1662.19|0
1592892600000|2020-06-23 06:10:00|1666.38|1664.88|1666.19|1664.69|1667.86|1666.36|1665.93|1664.43|0
1592892900000|2020-06-23 06:15:00|1666.25|1664.75|1665.92|1664.42|1667.47|1665.97|1664.93|1663.43|0
1592893200000|2020-06-23 06:20:00|1666.05|1664.55|1665.99|1664.49|1666.47|1664.97|1665.42|1663.92|0
1592893500000|2020-06-23 06:25:00|1665.97|1664.47|1665.01|1663.51|1665.99|1664.49|1664.47|1662.97|0
1592893800000|2020-06-23 06:30:00|1664.99|1663.49|1665.67|1664.27|1665.79|1664.39|1663.79|1662.39|122
1592894100000|2020-06-23 06:35:00|1665.79|1664.39|1665.17|1663.77|1665.79|1664.39|1664.67|1663.27|13
1592894400000|2020-06-23 06:40:00|1665.29|1663.89|1664.79|1663.39|1665.92|1664.52|1664.54|1663.14|20
1592894700000|2020-06-23 06:45:00|1664.92|1663.52|1665.92|1664.52|1666.29|1664.89|1664.92|1663.52|22
1592895000000|2020-06-23 06:50:00|1666.04|1664.64|1665.04|1663.64|1666.04|1664.64|1664.67|1663.27|44
1592895300000|2020-06-23 06:55:00|1665.18|1663.68|1665.81|1664.31|1667.13|1665.63|1664.82|1663.32|0
1592895600000|2020-06-23 07:00:00|1665.8|1664.3|1670.72|1670.22|1672.59|1672.09|1665.78|1664.28|2921
1592895900000|2020-06-23 07:05:00|1670.59|1670.09|1674.47|1673.97|1674.47|1673.97|1669.59|1669.09|2898
1592896200000|2020-06-23 07:10:00|1674.59|1674.09|1674.84|1674.34|1675.09|1674.59|1672.34|1671.84|1245
1592896500000|2020-06-23 07:15:00|1675.84|1675.34|1680.09|1679.59|1681.47|1680.97|1675.59|1675.09|2858
1592896800000|2020-06-23 07:20:00|1679.97|1679.47|1680.47|1679.97|1682.22|1681.72|1679.59|1679.09|1559
1592897100000|2020-06-23 07:25:00|1680.22|1679.72|1680.97|1680.47|1681.47|1680.97|1679.97|1679.47|1321
1592897400000|2020-06-23 07:30:00|1680.84|1680.34|1680.84|1680.34|1682.47|1681.97|1679.09|1678.59|3006
1592897700000|2020-06-23 07:35:00|1680.72|1680.22|1679.34|1678.84|1681.09|1680.59|1678.72|1678.22|875
1592898000000|2020-06-23 07:40:00|1679.09|1678.59|1682.97|1682.47|1683.47|1682.97|1679.09|1678.59|1133
1592898300000|2020-06-23 07:45:00|1682.84|1682.34|1680.22|1679.72|1682.84|1682.34|1679.59|1679.09|802
1592898600000|2020-06-23 07:50:00|1679.97|1679.47|1682.97|1682.47|1683.47|1682.97|1679.97|1679.47|1255
1592898900000|2020-06-23 07:55:00|1683.09|1682.59|1686.34|1685.84|1686.34|1685.84|1682.97|1682.47|1956
1592899200000|2020-06-23 08:00:00|1686.22|1685.72|1684.97|1684.47|1686.72|1686.22|1684.47|1683.97|1254
1592899500000|2020-06-23 08:05:00|1685.09|1684.59|1683.84|1683.34|1685.59|1685.09|1683.72|1683.22|1253
1592899800000|2020-06-23 08:10:00|1683.72|1683.22|1684.22|1683.72|1685.22|1684.72|1683.47|1682.97|1323
1592900100000|2020-06-23 08:15:00|1684.34|1683.84|1684.97|1684.47|1685.59|1685.09|1683.84|1683.34|766
1592900400000|2020-06-23 08:20:00|1684.84|1684.34|1685.97|1685.47|1686.72|1686.22|1684.47|1683.97|2034
1592900700000|2020-06-23 08:25:00|1685.84|1685.34|1688.72|1688.22|1689.84|1689.34|1685.84|1685.34|1609
1592901000000|2020-06-23 08:30:00|1688.84|1688.34|1686.72|1686.22|1690.09|1689.59|1686.22|1685.72|882
1592901300000|2020-06-23 08:35:00|1686.84|1686.34|1686.97|1686.47|1687.34|1686.84|1685.47|1684.97|716
1592901600000|2020-06-23 08:40:00|1687.09|1686.59|1685.97|1685.47|1687.34|1686.84|1685.47|1684.97|585
1592901900000|2020-06-23 08:45:00|1685.84|1685.34|1684.47|1683.97|1686.22|1685.72|1683.47|1682.97|639
1592902200000|2020-06-23 08:50:00|1684.59|1684.09|1683.84|1683.34|1684.84|1684.34|1683.09|1682.59|546
1592902500000|2020-06-23 08:55:00|1683.97|1683.47|1683.22|1682.72|1684.47|1683.97|1682.84|1682.34|516
1592902800000|2020-06-23 09:00:00|1683.09|1682.59|1685.09|1684.59|1685.47|1684.97|1682.47|1681.97|536
1592903100000|2020-06-23 09:05:00|1685.22|1684.72|1684.47|1683.97|1685.59|1685.09|1683.97|1683.47|400
1592903400000|2020-06-23 09:10:00|1684.59|1684.09|1682.72|1682.22|1684.97|1684.47|1682.72|1682.22|509
1592903700000|2020-06-23 09:15:00|1682.59|1682.09|1681.84|1681.34|1683.72|1683.22|1681.72|1681.22|415
1592904000000|2020-06-23 09:20:00|1681.97|1681.47|1682.47|1681.97|1682.97|1682.47|1681.72|1681.22|475
1592904300000|2020-06-23 09:25:00|1682.59|1682.09|1683.47|1682.97|1683.97|1683.47|1681.72|1681.22|585
1592904600000|2020-06-23 09:30:00|1683.59|1683.09|1684.47|1683.97|1684.59|1684.09|1682.97|1682.47|505
1592904900000|2020-06-23 09:35:00|1684.59|1684.09|1685.47|1684.97|1685.47|1684.97|1684.09|1683.59|437
1592905200000|2020-06-23 09:40:00|1685.72|1685.22|1686.22|1685.72|1686.22|1685.72|1684.97|1684.47|468
1592905500000|2020-06-23 09:45:00|1685.97|1685.47|1685.84|1685.34|1686.22|1685.72|1685.22|1684.72|267
1592905800000|2020-06-23 09:50:00|1685.72|1685.22|1684.59|1684.09|1686.09|1685.59|1684.47|1683.97|370
1592906100000|2020-06-23 09:55:00|1684.72|1684.22|1684.72|1684.22|1684.72|1684.22|1683.84|1683.34|390
1592906400000|2020-06-23 10:00:00|1684.59|1684.09|1684.22|1683.72|1684.84|1684.34|1683.47|1682.97|365
1592906700000|2020-06-23 10:05:00|1684.34|1683.84|1685.84|1685.34|1686.59|1686.09|1684.34|1683.84|598
1592907000000|2020-06-23 10:10:00|1685.97|1685.47|1687.72|1687.22|1688.34|1687.84|1685.47|1684.97|693
1592907300000|2020-06-23 10:15:00|1687.84|1687.34|1686.72|1686.22|1687.97|1687.47|1685.09|1684.59|484
1592907600000|2020-06-23 10:20:00|1686.84|1686.34|1685.84|1685.34|1687.72|1687.22|1685.47|1684.97|715
1592907900000|2020-06-23 10:25:00|1685.72|1685.22|1686.72|1686.22|1687.22|1686.72|1685.09|1684.59|430
1592908200000|2020-06-23 10:30:00|1686.84|1686.34|1686.72|1686.22|1687.22|1686.72|1685.72|1685.22|489
1592908500000|2020-06-23 10:35:00|1686.22|1685.72|1687.47|1686.97|1687.72|1687.22|1685.97|1685.47|422
1592908800000|2020-06-23 10:40:00|1687.59|1687.09|1687.47|1686.97|1688.72|1688.22|1687.47|1686.97|445
1592909100000|2020-06-23 10:45:00|1687.34|1686.84|1689.22|1688.72|1689.22|1688.72|1687.34|1686.84|518
1592909400000|2020-06-23 10:50:00|1689.34|1688.84|1690.97|1690.47|1690.97|1690.47|1688.47|1687.97|755
1592909700000|2020-06-23 10:55:00|1690.84|1690.34|1691.22|1690.72|1691.22|1690.72|1689.72|1689.22|407
1592910000000|2020-06-23 11:00:00|1691.09|1690.59|1689.47|1688.97|1691.47|1690.97|1688.34|1687.84|760
1592910300000|2020-06-23 11:05:00|1689.59|1689.09|1689.22|1688.72|1689.72|1689.22|1688.72|1688.22|309
1592910600000|2020-06-23 11:10:00|1689.09|1688.59|1689.34|1688.84|1689.97|1689.47|1688.97|1688.47|573
1592910900000|2020-06-23 11:15:00|1689.47|1688.97|1690.59|1690.09|1690.97|1690.47|1689.22|1688.72|214
1592911200000|2020-06-23 11:20:00|1690.72|1690.22|1691.47|1690.97|1691.47|1690.97|1690.47|1689.97|182
1592911500000|2020-06-23 11:25:00|1691.59|1691.09|1691.22|1690.72|1691.97|1691.47|1690.97|1690.47|515
1592911800000|2020-06-23 11:30:00|1691.34|1690.84|1691.59|1691.09|1691.72|1691.22|1690.84|1690.34|370
1592912100000|2020-06-23 11:35:00|1691.72|1691.22|1693.59|1693.09|1693.72|1693.22|1691.72|1691.22|536
1592912400000|2020-06-23 11:40:00|1693.26|1692.76|1692.14|1691.64|1693.39|1692.89|1692.14|1691.64|606
1592912700000|2020-06-23 11:45:00|1692.26|1691.76|1692.14|1691.64|1692.64|1692.14|1691.64|1691.14|256
1592913000000|2020-06-23 11:50:00|1691.89|1691.39|1691.64|1691.14|1692.64|1692.14|1691.26|1690.76|512
1592913300000|2020-06-23 11:55:00|1691.76|1691.26|1692.64|1692.14|1693.14|1692.64|1691.76|1691.26|439
1592913600000|2020-06-23 12:00:00|1692.51|1692.01|1693.39|1692.89|1693.76|1693.26|1692.26|1691.76|687
1592913900000|2020-06-23 12:05:00|1693.26|1692.76|1694.26|1693.76|1695.01|1694.51|1692.39|1691.89|610
1592914200000|2020-06-23 12:10:00|1694.39|1693.89|1693.89|1693.39|1694.64|1694.14|1693.14|1692.64|404
1592914500000|2020-06-23 12:15:00|1693.76|1693.26|1692.14|1691.64|1694.01|1693.51|1691.89|1691.39|762
1592914800000|2020-06-23 12:20:00|1692.01|1691.51|1692.89|1692.39|1693.14|1692.64|1691.64|1691.14|471
1592915100000|2020-06-23 12:25:00|1692.76|1692.26|1692.01|1691.51|1692.89|1692.39|1691.89|1691.39|114
1592915400000|2020-06-23 12:30:00|1691.89|1691.39|1691.89|1691.39|1692.14|1691.64|1691.01|1690.51|522
1592915700000|2020-06-23 12:35:00|1692.14|1691.64|1692.64|1692.14|1693.39|1692.89|1692.01|1691.51|328
1592916000000|2020-06-23 12:40:00|1692.51|1692.01|1691.64|1691.14|1692.89|1692.39|1691.64|1691.14|315
1592916300000|2020-06-23 12:45:00|1691.76|1691.26|1690.89|1690.39|1692.14|1691.64|1690.76|1690.26|421
1592916600000|2020-06-23 12:50:00|1690.76|1690.26|1690.26|1689.76|1691.39|1690.89|1690.26|1689.76|500
1592916900000|2020-06-23 12:55:00|1690.39|1689.89|1690.64|1690.14|1691.01|1690.51|1690.26|1689.76|558
1592917200000|2020-06-23 13:00:00|1690.76|1690.26|1691.26|1690.76|1691.64|1691.14|1690.51|1690.01|560
1592917500000|2020-06-23 13:05:00|1691.39|1690.89|1690.26|1689.76|1691.39|1690.89|1689.89|1689.39|382
1592917800000|2020-06-23 13:10:00|1690.39|1689.89|1688.64|1688.14|1690.39|1689.89|1688.26|1687.76|601
1592918100000|2020-06-23 13:15:00|1688.51|1688.01|1686.89|1686.39|1688.64|1688.14|1686.76|1686.26|598
1592918400000|2020-06-23 13:20:00|1686.76|1686.26|1686.64|1686.14|1687.64|1687.14|1686.26|1685.76|504
1592918700000|2020-06-23 13:25:00|1686.76|1686.26|1687.01|1686.51|1687.39|1686.89|1686.14|1685.64|297
1592919000000|2020-06-23 13:30:00|1687.14|1686.64|1686.26|1685.76|1687.14|1686.64|1684.51|1684.01|1100
1592919300000|2020-06-23 13:35:00|1686.39|1685.89|1687.39|1686.89|1687.64|1687.14|1684.89|1684.39|785
1592919600000|2020-06-23 13:40:00|1687.51|1687.01|1688.39|1687.89|1688.89|1688.39|1687.26|1686.76|668
1592919900000|2020-06-23 13:45:00|1688.26|1687.76|1686.76|1686.26|1689.14|1688.64|1686.39|1685.89|760
1592920200000|2020-06-23 13:50:00|1686.89|1686.39|1684.01|1683.51|1687.39|1686.89|1683.89|1683.39|1250
1592920500000|2020-06-23 13:55:00|1683.89|1683.39|1682.39|1681.89|1684.64|1684.14|1682.01|1681.51|1184
1592920800000|2020-06-23 14:00:00|1682.14|1681.64|1683.01|1682.51|1683.76|1683.26|1681.64|1681.14|1332
1592921100000|2020-06-23 14:05:00|1683.14|1682.64|1683.14|1682.64|1683.89|1683.39|1680.89|1680.39|1533
1592921400000|2020-06-23 14:10:00|1683.11|1682.61|1681.61|1681.11|1683.61|1683.11|1681.23|1680.73|1206
1592921700000|2020-06-23 14:15:00|1681.48|1680.98|1680.11|1679.61|1682.36|1681.86|1679.48|1678.98|1508
1592922000000|2020-06-23 14:20:00|1680.23|1679.73|1681.61|1681.11|1682.11|1681.61|1679.23|1678.73|784
1592922300000|2020-06-23 14:25:00|1681.73|1681.23|1683.11|1682.61|1683.11|1682.61|1681.61|1681.11|816
1592922600000|2020-06-23 14:30:00|1683.23|1682.73|1681.61|1681.11|1683.36|1682.86|1681.36|1680.86|781
1592922900000|2020-06-23 14:35:00|1681.73|1681.23|1681.61|1681.11|1682.61|1682.11|1680.86|1680.36|655
1592923200000|2020-06-23 14:40:00|1681.36|1680.86|1678.86|1678.36|1681.86|1681.36|1678.61|1678.11|1478
1592923500000|2020-06-23 14:45:00|1678.98|1678.48|1676.86|1676.36|1679.11|1678.61|1675.61|1675.11|1611
1592923800000|2020-06-23 14:50:00|1676.61|1676.11|1677.86|1677.36|1678.36|1677.86|1676.61|1676.11|963
1592924100000|2020-06-23 14:55:00|1677.73|1677.23|1678.11|1677.61|1678.36|1677.86|1677.23|1676.73|1300
1592924400000|2020-06-23 15:00:00|1678.23|1677.73|1679.86|1679.36|1680.61|1680.11|1677.36|1676.86|1472
1592924700000|2020-06-23 15:05:00|1680.11|1679.61|1681.86|1681.36|1681.98|1681.48|1679.86|1679.36|1245
1592925000000|2020-06-23 15:10:00|1682.11|1681.61|1681.36|1680.86|1682.36|1681.86|1680.86|1680.36|1022
1592925300000|2020-06-23 15:15:00|1681.11|1680.61|1681.86|1681.36|1682.86|1682.36|1680.73|1680.23|1867
1592925600000|2020-06-23 15:20:00|1682.11|1681.61|1687.1|1685.6|1687.12|1685.73|1681.61|1681.11|2648
1592925900000|2020-06-23 15:25:00|1687.12|1685.62|1686.63|1685.13|1688.01|1686.51|1685.67|1684.17|1121
1592926200000|2020-06-23 15:30:00|1686.62|1685.12|1683.68|1682.28|1687.5|1686|1683.68|1682.28|327
1592926500000|2020-06-23 15:35:00|1683.43|1682.03|1681.93|1680.53|1684.18|1682.78|1681.93|1680.53|197
1592926800000|2020-06-23 15:40:00|1681.81|1680.41|1682.06|1680.66|1682.81|1681.41|1681.56|1680.16|101
1592927100000|2020-06-23 15:45:00|1681.93|1680.53|1681.43|1680.03|1682.56|1681.16|1681.31|1679.91|83
1592927400000|2020-06-23 15:50:00|1681.31|1679.91|1680.56|1679.16|1681.81|1680.41|1680.18|1678.78|6
1592927700000|2020-06-23 15:55:00|1680.68|1679.28|1680.75|1679.25|1680.81|1679.41|1679.93|1678.53|11
1592928000000|2020-06-23 16:00:00|1680.76|1679.26|1681.34|1679.84|1681.82|1680.32|1680.76|1679.26|0
1592928300000|2020-06-23 16:05:00|1681.33|1679.83|1680.35|1678.85|1681.86|1680.36|1679.92|1678.42|0
1592928600000|2020-06-23 16:10:00|1680.37|1678.87|1679.89|1678.39|1680.93|1679.43|1679.84|1678.34|0
1592928900000|2020-06-23 16:15:00|1679.91|1678.41|1680.15|1678.65|1680.95|1679.45|1679.34|1677.84|0
1592929200000|2020-06-23 16:20:00|1680.08|1678.58|1680.48|1678.98|1680.99|1679.49|1678.79|1677.29|0
1592929500000|2020-06-23 16:25:00|1680.46|1678.96|1680.05|1678.55|1680.61|1679.11|1679.07|1677.57|0
1592929800000|2020-06-23 16:30:00|1680.03|1678.53|1680.02|1678.52|1680.58|1679.08|1679.07|1677.57|0
1592930100000|2020-06-23 16:35:00|1680|1678.5|1679.51|1678.01|1680.05|1678.55|1678.03|1676.53|0
1592930400000|2020-06-23 16:40:00|1679.49|1677.99|1679.05|1677.55|1679.79|1678.29|1678.54|1677.04|0
1592930700000|2020-06-23 16:45:00|1679.07|1677.57|1680.09|1678.59|1680.11|1678.61|1678.11|1676.61|0
1592931000000|2020-06-23 16:50:00|1680.08|1678.58|1679.08|1677.58|1680.09|1678.59|1678.62|1677.12|0
1592931300000|2020-06-23 16:55:00|1679.1|1677.6|1680.04|1678.54|1680.59|1679.09|1679.07|1677.57|0
1592931600000|2020-06-23 17:00:00|1680.06|1678.56|1680.64|1679.14|1680.86|1679.36|1680.03|1678.53|0
1592931900000|2020-06-23 17:05:00|1680.62|1679.12|1681.14|1679.64|1681.63|1680.13|1680.57|1679.07|0
1592932200000|2020-06-23 17:10:00|1681.15|1679.65|1681.14|1679.64|1681.17|1679.67|1680.57|1679.07|0
1592932500000|2020-06-23 17:15:00|1681.12|1679.62|1682.11|1680.61|1682.13|1680.63|1680.61|1679.11|0
1592932800000|2020-06-23 17:20:00|1682.13|1680.63|1682.51|1681.01|1683.05|1681.55|1682.13|1680.63|0
1592933100000|2020-06-23 17:25:00|1682.55|1681.05|1682.05|1680.55|1682.55|1681.05|1682.01|1680.51|0
1592933400000|2020-06-23 17:30:00|1682.07|1680.57|1681.98|1680.48|1682.53|1681.03|1681.55|1680.05|0
1592933700000|2020-06-23 17:35:00|1682|1680.5|1682.58|1681.08|1682.58|1681.08|1681.98|1680.48|0
1592934000000|2020-06-23 17:40:00|1682.6|1681.1|1681.32|1679.82|1683.1|1681.6|1680.81|1679.31|0
1592934300000|2020-06-23 17:45:00|1681.3|1679.8|1682.35|1680.85|1682.4|1680.9|1681.3|1679.8|0
1592934600000|2020-06-23 17:50:00|1682.36|1680.86|1681.74|1680.24|1682.88|1681.38|1678.86|1677.36|0
1592934900000|2020-06-23 17:55:00|1681.72|1680.22|1681.27|1679.77|1682.3|1680.8|1680.71|1679.21|0
1592935200000|2020-06-23 18:00:00|1681.34|1679.84|1679.56|1678.06|1681.5|1680|1678.58|1677.08|0
1592935500000|2020-06-23 18:05:00|1679.54|1678.04|1679.63|1678.13|1680.12|1678.62|1678.5|1677|0
1592935800000|2020-06-23 18:10:00|1679.66|1678.16|1678.64|1677.14|1680.12|1678.62|1678.57|1677.07|0
1592936100000|2020-06-23 18:15:00|1678.63|1677.13|1679.23|1677.73|1679.23|1677.73|1678.48|1676.98|0
1592936400000|2020-06-23 18:20:00|1679.25|1677.75|1679.83|1678.33|1679.86|1678.36|1678.84|1677.34|0
1592936700000|2020-06-23 18:25:00|1679.85|1678.35|1679.85|1678.35|1680.12|1678.62|1679.35|1677.85|0
1592937000000|2020-06-23 18:30:00|1679.87|1678.37|1679.9|1678.4|1679.92|1678.42|1679.35|1677.85|0
1592937300000|2020-06-23 18:35:00|1679.92|1678.42|1679.92|1678.42|1680.46|1678.96|1679.87|1678.37|0
1592937600000|2020-06-23 18:40:00|1679.9|1678.4|1679.8|1678.3|1680.4|1678.9|1678.79|1677.29|0
1592937900000|2020-06-23 18:45:00|1679.82|1678.32|1677.65|1676.15|1679.82|1678.32|1677.12|1675.62|0
1592938200000|2020-06-23 18:50:00|1677.66|1676.16|1677.78|1676.28|1678.23|1676.73|1677.1|1675.6|0
1592938500000|2020-06-23 18:55:00|1677.8|1676.3|1677.73|1676.23|1678.78|1677.28|1677.2|1675.7|0
1592938800000|2020-06-23 19:00:00|1677.74|1676.24|1677.21|1675.71|1678.16|1676.66|1675.78|1674.28|0
1592939100000|2020-06-23 19:05:00|1677.23|1675.73|1677.36|1675.86|1677.89|1676.39|1676.68|1675.18|0
1592939400000|2020-06-23 19:10:00|1677.37|1675.87|1677.98|1676.48|1678|1676.5|1676.37|1674.87|0
1592939700000|2020-06-23 19:15:00|1677.97|1676.47|1678.55|1677.05|1679.09|1677.59|1677.47|1675.97|0
1592940000000|2020-06-23 19:20:00|1678.57|1677.07|1676.44|1674.94|1678.57|1677.07|1676.41|1674.91|0
1592940300000|2020-06-23 19:25:00|1676.5|1675|1675.28|1673.78|1676.97|1675.47|1675.22|1673.72|0
1592940600000|2020-06-23 19:30:00|1675.26|1673.76|1675.41|1673.91|1675.84|1674.34|1674.18|1672.68|0
1592940900000|2020-06-23 19:35:00|1675.4|1673.9|1675.9|1674.4|1676.45|1674.95|1675.38|1673.88|0
1592941200000|2020-06-23 19:40:00|1675.89|1674.39|1675.89|1674.39|1675.97|1674.47|1674.23|1672.73|0
1592941500000|2020-06-23 19:45:00|1675.9|1674.4|1674.28|1672.78|1675.9|1674.4|1674.25|1672.75|0
1592941800000|2020-06-23 19:50:00|1674.33|1672.83|1673.23|1671.73|1674.33|1672.83|1670.44|1668.94|0
1592942100000|2020-06-23 19:55:00|1673.21|1671.71|1672.49|1670.99|1673.73|1672.23|1671.89|1670.39|0
1592942400000|2020-06-23 20:00:00|1672.7|1671.2|1672.23|1670.73|1675.36|1673.86|1670.99|1669.49|0
1592942700000|2020-06-23 20:05:00|1672.31|1670.81|1672.87|1671.37|1674|1672.5|1671.65|1670.15|0
1592943000000|2020-06-23 20:10:00|1672.89|1671.39|1672.25|1670.75|1673.8|1672.3|1671.81|1670.31|0
1592943300000|2020-06-23 20:15:00|1672.22|1670.72|1671.93|1670.43|1672.35|1670.85|1671.93|1670.43|0
1592943600000|2020-06-23 20:20:00|1672.01|1670.51|1672.13|1670.63|1672.13|1670.63|1671.8|1670.3|0
1592943900000|2020-06-23 20:25:00|1672.09|1670.59|1672.11|1670.61|1672.2|1670.7|1672|1670.5|0
1592944200000|2020-06-23 20:30:00|1672.04|1670.54|1669.35|1667.85|1672.04|1670.54|1669.22|1667.72|0
1592944500000|2020-06-23 20:35:00|1669.37|1667.87|1669.22|1667.72|1669.91|1668.41|1668.69|1667.19|0
1592944800000|2020-06-23 20:40:00|1669.2|1667.7|1669.08|1667.58|1669.63|1668.13|1668.97|1667.47|0
1592945100000|2020-06-23 20:45:00|1669.1|1667.6|1669.91|1668.41|1670.41|1668.91|1668.68|1667.18|0
1592945400000|2020-06-23 20:50:00|1669.93|1668.43|1669.91|1668.41|1670.27|1668.77|1669.24|1667.74|0
1592945700000|2020-06-23 20:55:00|1669.93|1668.43|1669.6|1668.1|1670.02|1668.52|1669.32|1667.82|0
1592946000000|2020-06-23 21:00:00|1669.58|1668.08|1669.23|1667.73|1669.79|1668.29|1669.1|1667.6|0
1592946300000|2020-06-23 21:05:00|1669.27|1667.77|1669.27|1667.77|1669.31|1667.81|1669.27|1667.77|0
1592946600000|2020-06-23 21:10:00|1669.29|1667.79|1669.22|1667.72|1669.29|1667.79|1669.18|1667.68|0
1592946900000|2020-06-23 21:15:00|1669.18|1667.68|1669.54|1668.04|1669.58|1668.08|1669.11|1667.61|0
1592947200000|2020-06-23 21:20:00|1669.58|1668.08|1670.47|1668.97|1670.47|1668.97|1669.58|1668.08|0
1592947500000|2020-06-23 21:25:00|1670.64|1669.14|1671.43|1669.93|1671.47|1669.97|1670.47|1668.97|0
1592947800000|2020-06-23 21:30:00|1671.51|1670.01|1671.17|1669.67|1671.51|1670.01|1671.05|1669.55|0
1592948100000|2020-06-23 21:35:00|1671.13|1669.63|1671.17|1669.67|1671.17|1669.67|1671.09|1669.59|0
1592948400000|2020-06-23 21:40:00|1671.09|1669.59|1671.55|1670.05|1671.55|1670.05|1671.05|1669.55|0
1592948700000|2020-06-23 21:45:00|1671.47|1669.97|1671.47|1669.97|1671.72|1670.22|1671.43|1669.93|0
1592949000000|2020-06-23 21:50:00|1671.38|1669.88|1671.38|1669.88|1671.51|1670.01|1671.17|1669.67|0
1592949300000|2020-06-23 21:55:00|1671.43|1669.93|1671.24|1669.74|1671.43|1669.93|1670.9|1669.4|0
1592949600000|2020-06-23 22:00:00|1671.26|1669.76|1672.66|1671.16|1672.66|1671.16|1669.93|1668.43|0
1592949900000|2020-06-23 22:05:00|1672.69|1671.19|1672.29|1670.79|1673.16|1671.66|1672.23|1670.73|0
1592950200000|2020-06-23 22:10:00|1672.3|1670.8|1671.22|1669.72|1672.4|1670.9|1671.07|1669.57|0
1592950500000|2020-06-23 22:15:00|1671.24|1669.74|1671.07|1669.57|1671.47|1669.97|1669.89|1668.39|0
1592950800000|2020-06-23 22:20:00|1671.09|1669.59|1673.06|1671.56|1673.47|1671.97|1671.09|1669.59|0
1592951100000|2020-06-23 22:25:00|1673.08|1671.58|1672.85|1671.35|1673.72|1672.22|1672.02|1670.52|0
1592951400000|2020-06-23 22:30:00|1672.9|1671.4|1672.04|1670.54|1673.26|1671.76|1672.04|1670.54|0
1592951700000|2020-06-23 22:35:00|1672.05|1670.55|1671.78|1670.28|1673.26|1671.76|1671.78|1670.28|0
1592952000000|2020-06-23 22:40:00|1671.76|1670.26|1671.91|1670.41|1672.43|1670.93|1671.76|1670.26|0
1592952300000|2020-06-23 22:45:00|1671.92|1670.42|1672.02|1670.52|1672.63|1671.13|1671.36|1669.86|0
1592952600000|2020-06-23 22:50:00|1672.03|1670.53|1671.5|1670|1672.43|1670.93|1671.45|1669.95|0
1592952900000|2020-06-23 22:55:00|1671.49|1669.99|1668.59|1667.09|1671.65|1670.15|1668.04|1666.54|0
1592953200000|2020-06-23 23:00:00|1668.57|1667.07|1668.96|1667.46|1669.11|1667.61|1668.04|1666.54|0
1592953500000|2020-06-23 23:05:00|1669.02|1667.52|1669.24|1667.74|1669.95|1668.45|1668.73|1667.23|0
1592953800000|2020-06-23 23:10:00|1669.26|1667.76|1668.22|1666.72|1671.54|1670.04|1668.17|1666.67|0
1592954100000|2020-06-23 23:15:00|1668.23|1666.73|1669.3|1667.8|1669.76|1668.26|1667.61|1666.11|0
1592954400000|2020-06-23 23:20:00|1669.29|1667.79|1669.6|1668.1|1670.12|1668.62|1668.64|1667.14|0
1592954700000|2020-06-23 23:25:00|1669.61|1668.11|1670.31|1668.81|1670.41|1668.91|1668.27|1666.77|0
1592955000000|2020-06-23 23:30:00|1670.32|1668.82|1671.08|1669.58|1671.89|1670.39|1669.9|1668.4|0
1592955300000|2020-06-23 23:35:00|1671.1|1669.6|1671.74|1670.24|1671.74|1670.24|1670.82|1669.32|0
1592955600000|2020-06-23 23:40:00|1671.72|1670.22|1671.89|1670.39|1672.41|1670.91|1671.28|1669.78|0
1592955900000|2020-06-23 23:45:00|1671.87|1670.37|1671.23|1669.73|1672.41|1670.91|1671.23|1669.73|0
1592956200000|2020-06-23 23:50:00|1671.25|1669.75|1670.67|1669.17|1672.15|1670.65|1670.56|1669.06|0
1592956500000|2020-06-23 23:55:00|1670.65|1669.15|1669.75|1668.25|1670.67|1669.17|1669.49|1667.99|0
1592956800000|2020-06-24 00:00:00|1669.77|1668.27|1672.97|1671.47|1673.08|1671.58|1669.34|1667.84|0
1592957100000|2020-06-24 00:05:00|1672.98|1671.48|1674.04|1672.54|1674.81|1673.31|1672.71|1671.21|0
1592957400000|2020-06-24 00:10:00|1674.05|1672.55|1673.9|1672.4|1674.3|1672.8|1673.64|1672.14|0
1592957700000|2020-06-24 00:15:00|1673.91|1672.41|1674.87|1673.37|1675.35|1673.85|1672.96|1671.46|0
1592958000000|2020-06-24 00:20:00|1674.88|1673.38|1677.34|1675.84|1677.8|1676.3|1674.88|1673.38|0
1592958300000|2020-06-24 00:25:00|1677.35|1675.85|1676.57|1675.07|1678.29|1676.79|1676.31|1674.81|0
1592958600000|2020-06-24 00:30:00|1676.63|1675.13|1677.75|1676.25|1677.77|1676.27|1675.78|1674.28|0
1592958900000|2020-06-24 00:35:00|1677.68|1676.18|1677.77|1676.27|1677.78|1676.28|1677.29|1675.79|0
1592959200000|2020-06-24 00:40:00|1677.78|1676.28|1677.34|1675.84|1678.23|1676.73|1676.77|1675.27|0
1592959500000|2020-06-24 00:45:00|1677.35|1675.85|1677.29|1675.79|1677.83|1676.33|1676.81|1675.31|0
1592959800000|2020-06-24 00:50:00|1677.3|1675.8|1679.02|1677.52|1679.75|1678.25|1677.3|1675.8|0
1592960100000|2020-06-24 00:55:00|1678.96|1677.46|1678.22|1676.72|1679.25|1677.75|1677.26|1675.76|0
1592960400000|2020-06-24 01:00:00|1678.23|1676.73|1676.27|1674.77|1678.78|1677.28|1675.75|1674.25|0
1592960700000|2020-06-24 01:05:00|1676.26|1674.76|1676.73|1675.23|1677.26|1675.76|1676.25|1674.75|0
1592961000000|2020-06-24 01:10:00|1676.74|1675.24|1678.51|1677.01|1678.78|1677.28|1676.74|1675.24|0
1592961300000|2020-06-24 01:15:00|1678.57|1677.07|1679.25|1677.75|1679.28|1677.78|1678.24|1676.74|0
1592961600000|2020-06-24 01:20:00|1679.31|1677.81|1679.74|1678.24|1680.46|1678.96|1679.23|1677.73|0
1592961900000|2020-06-24 01:25:00|1679.73|1678.23|1679.92|1678.42|1680.64|1679.14|1679.25|1677.75|0
1592962200000|2020-06-24 01:30:00|1679.85|1678.35|1678.91|1677.41|1680.23|1678.73|1678.66|1677.16|0
1592962500000|2020-06-24 01:35:00|1678.98|1677.48|1679.14|1677.64|1680.18|1678.68|1678.69|1677.19|0
1592962800000|2020-06-24 01:40:00|1679.12|1677.62|1676.22|1674.72|1679.12|1677.62|1676.2|1674.7|0
1592963100000|2020-06-24 01:45:00|1676.16|1674.66|1674.23|1672.73|1676.16|1674.66|1674.18|1672.68|0
1592963400000|2020-06-24 01:50:00|1674.24|1672.74|1674.22|1672.72|1674.29|1672.79|1672.51|1671.01|0
1592963700000|2020-06-24 01:55:00|1674.21|1672.71|1673.21|1671.71|1674.24|1672.74|1672.72|1671.22|0
1592964000000|2020-06-24 02:00:00|1673.2|1671.7|1672.2|1670.7|1673.52|1672.02|1669.77|1668.27|0
1592964300000|2020-06-24 02:05:00|1672.19|1670.69|1673.25|1671.75|1673.74|1672.24|1671.71|1670.21|0
1592964600000|2020-06-24 02:10:00|1673.24|1671.74|1673.3|1671.8|1673.78|1672.28|1672.78|1671.28|0
1592964900000|2020-06-24 02:15:00|1673.28|1671.78|1673.59|1672.09|1673.86|1672.36|1672.73|1671.23|0
1592965200000|2020-06-24 02:20:00|1673.65|1672.15|1674.32|1672.82|1674.36|1672.86|1672.25|1670.75|0
1592965500000|2020-06-24 02:25:00|1674.26|1672.76|1675.19|1673.69|1675.24|1673.74|1673.81|1672.31|0
1592965800000|2020-06-24 02:30:00|1675.18|1673.68|1676.21|1674.71|1676.68|1675.18|1674.16|1672.66|0
1592966100000|2020-06-24 02:35:00|1676.19|1674.69|1676.23|1674.73|1676.67|1675.17|1675.7|1674.2|0
1592966400000|2020-06-24 02:40:00|1676.24|1674.74|1674.8|1673.3|1676.24|1674.74|1674.74|1673.24|0
1592966700000|2020-06-24 02:45:00|1674.79|1673.29|1675.23|1673.73|1675.24|1673.74|1673.79|1672.29|0
1592967000000|2020-06-24 02:50:00|1675.24|1673.74|1674.27|1672.77|1675.52|1674.02|1674.24|1672.74|0
1592967300000|2020-06-24 02:55:00|1674.26|1672.76|1673.78|1672.28|1674.75|1673.25|1673.78|1672.28|0
1592967600000|2020-06-24 03:00:00|1673.79|1672.29|1673.79|1672.29|1674.75|1673.25|1673.78|1672.28|0
1592967900000|2020-06-24 03:05:00|1673.8|1672.3|1676.77|1675.27|1677.24|1675.74|1673.8|1672.3|0
1592968200000|2020-06-24 03:10:00|1676.79|1675.29|1676.83|1675.33|1677.29|1675.79|1676.77|1675.27|0
1592968500000|2020-06-24 03:15:00|1676.84|1675.34|1676.88|1675.38|1677.37|1675.87|1676.8|1675.3|0
1592968800000|2020-06-24 03:20:00|1676.86|1675.36|1677.79|1676.29|1678.27|1676.77|1676.34|1674.84|0
1592969100000|2020-06-24 03:25:00|1677.8|1676.3|1676.33|1674.83|1677.8|1676.3|1676.05|1674.55|0
1592969400000|2020-06-24 03:30:00|1676.31|1674.81|1673.43|1671.93|1676.31|1674.81|1673.38|1671.88|0
1592969700000|2020-06-24 03:35:00|1673.41|1671.91|1672.92|1671.42|1673.65|1672.15|1672.44|1670.94|0
1592970000000|2020-06-24 03:40:00|1672.93|1671.43|1674.36|1672.86|1674.36|1672.86|1672.92|1671.42|0
1592970300000|2020-06-24 03:45:00|1674.37|1672.87|1674.9|1673.4|1675.38|1673.88|1674.36|1672.86|0
1592970600000|2020-06-24 03:50:00|1674.96|1673.46|1675.36|1673.86|1675.38|1673.88|1674.38|1672.88|0
1592970900000|2020-06-24 03:55:00|1675.35|1673.85|1675.38|1673.88|1675.89|1674.39|1674.85|1673.35|0
1592971200000|2020-06-24 04:00:00|1675.39|1673.89|1675.41|1673.91|1675.87|1674.37|1674.86|1673.36|0
1592971500000|2020-06-24 04:05:00|1675.48|1673.98|1676.87|1675.37|1676.92|1675.42|1675.39|1673.89|0
1592971800000|2020-06-24 04:10:00|1676.86|1675.36|1676.87|1675.37|1676.9|1675.4|1676.59|1675.09|0
1592972100000|2020-06-24 04:15:00|1676.89|1675.39|1677.37|1675.87|1678.13|1676.63|1676.87|1675.37|0
1592972400000|2020-06-24 04:20:00|1677.35|1675.85|1678.82|1677.32|1678.84|1677.34|1677.35|1675.85|0
1592972700000|2020-06-24 04:25:00|1678.83|1677.33|1679.8|1678.3|1680.52|1679.02|1678.72|1677.22|0
1592973000000|2020-06-24 04:30:00|1679.79|1678.29|1680.21|1678.71|1680.26|1678.76|1678.82|1677.32|0
1592973300000|2020-06-24 04:35:00|1680.19|1678.69|1680.77|1679.27|1681.73|1680.23|1680.19|1678.69|0
1592973600000|2020-06-24 04:40:00|1680.78|1679.28|1680.23|1678.73|1681.26|1679.76|1679.33|1677.83|0
1592973900000|2020-06-24 04:45:00|1680.24|1678.74|1680.32|1678.82|1680.8|1679.3|1680.24|1678.74|0
1592974200000|2020-06-24 04:50:00|1680.31|1678.81|1679.88|1678.38|1680.32|1678.82|1679.31|1677.81|0
1592974500000|2020-06-24 04:55:00|1679.89|1678.39|1678.87|1677.37|1679.91|1678.41|1678.83|1677.33|0
1592974800000|2020-06-24 05:00:00|1678.86|1677.36|1676.97|1675.47|1678.87|1677.37|1676.02|1674.52|0
1592975100000|2020-06-24 05:05:00|1676.95|1675.45|1677.65|1676.15|1677.66|1676.16|1676.67|1675.17|0
1592975400000|2020-06-24 05:10:00|1677.64|1676.14|1677.05|1675.55|1677.66|1676.16|1676.08|1674.58|0
1592975700000|2020-06-24 05:15:00|1677.04|1675.54|1677.53|1676.03|1678.03|1676.53|1677.02|1675.52|0
1592976000000|2020-06-24 05:20:00|1677.52|1676.02|1676.99|1675.49|1678|1676.5|1676.96|1675.46|0
1592976300000|2020-06-24 05:25:00|1677|1675.5|1676.99|1675.49|1678|1676.5|1676.99|1675.49|0
1592976600000|2020-06-24 05:30:00|1676.98|1675.48|1679.14|1677.64|1679.44|1677.94|1676.51|1675.01|0
1592976900000|2020-06-24 05:35:00|1678.98|1677.48|1679.38|1677.88|1679.86|1678.36|1678.49|1676.99|0
1592977200000|2020-06-24 05:40:00|1679.4|1677.9|1679.89|1678.39|1679.89|1678.39|1678.72|1677.22|0
1592977500000|2020-06-24 05:45:00|1679.9|1678.4|1678.88|1677.38|1680.8|1679.3|1678.43|1676.93|0
1592977800000|2020-06-24 05:50:00|1678.86|1677.36|1677.85|1676.35|1678.89|1677.39|1677.83|1676.33|0
1592978100000|2020-06-24 05:55:00|1677.87|1676.37|1675.44|1673.94|1678.33|1676.83|1675.42|1673.92|0
1592978400000|2020-06-24 06:00:00|1675.42|1673.92|1674.52|1673.02|1676|1674.5|1673.02|1671.52|0
1592978700000|2020-06-24 06:05:00|1674.51|1673.01|1676.05|1674.55|1677.01|1675.51|1674.49|1672.99|0
1592979000000|2020-06-24 06:10:00|1676.04|1674.54|1675.57|1674.07|1676.05|1674.55|1674.62|1673.12|0
1592979300000|2020-06-24 06:15:00|1675.58|1674.08|1675.04|1673.54|1675.62|1674.12|1675.01|1673.51|0
1592979600000|2020-06-24 06:20:00|1675.02|1673.52|1673.16|1671.66|1675.55|1674.05|1673.05|1671.55|0
1592979900000|2020-06-24 06:25:00|1673.15|1671.65|1674.13|1672.63|1674.16|1672.66|1673.07|1671.57|0
1592980200000|2020-06-24 06:30:00|1674.11|1672.61|1677.06|1675.66|1677.81|1676.41|1674.11|1672.61|43
1592980500000|2020-06-24 06:35:00|1676.93|1675.53|1675.56|1674.16|1676.93|1675.53|1675.56|1674.16|20
1592980800000|2020-06-24 06:40:00|1675.68|1674.28|1675.68|1674.28|1675.81|1674.41|1674.68|1673.28|29
1592981100000|2020-06-24 06:45:00|1675.93|1674.53|1676.81|1675.41|1676.81|1675.41|1675.68|1674.28|35
1592981400000|2020-06-24 06:50:00|1676.93|1675.53|1676.31|1674.91|1676.93|1675.53|1676.31|1674.91|13
1592981700000|2020-06-24 06:55:00|1676.36|1674.86|1674.95|1673.45|1676.36|1674.86|1674.52|1673.02|0
1592982000000|2020-06-24 07:00:00|1675.85|1674.35|1674.36|1673.86|1678.36|1677.86|1671.48|1670.98|3065
1592982300000|2020-06-24 07:05:00|1674.23|1673.73|1681.36|1680.86|1682.11|1681.61|1674.11|1673.61|1660
1592982600000|2020-06-24 07:10:00|1681.11|1680.61|1680.86|1680.36|1681.36|1680.86|1678.61|1678.11|1335
1592982900000|2020-06-24 07:15:00|1680.61|1680.11|1678.11|1677.61|1681.98|1681.48|1677.36|1676.86|1098
1592983200000|2020-06-24 07:20:00|1677.98|1677.48|1678.61|1678.11|1679.48|1678.98|1676.61|1676.11|782
1592983500000|2020-06-24 07:25:00|1678.73|1678.23|1676.73|1676.23|1679.36|1678.86|1676.36|1675.86|557
1592983800000|2020-06-24 07:30:00|1676.86|1676.36|1679.86|1679.36|1680.11|1679.61|1676.86|1676.36|615
1592984100000|2020-06-24 07:35:00|1679.98|1679.48|1674.11|1673.61|1681.11|1680.61|1674.11|1673.61|1072
1592984400000|2020-06-24 07:40:00|1674.41|1673.91|1671.66|1671.16|1675.91|1675.41|1670.66|1670.16|2672
1592984700000|2020-06-24 07:45:00|1671.53|1671.03|1670.53|1670.03|1672.28|1671.78|1669.28|1668.78|1294
1592985000000|2020-06-24 07:50:00|1670.41|1669.91|1669.91|1669.41|1670.41|1669.91|1668.03|1667.53|1435
1592985300000|2020-06-24 07:55:00|1669.78|1669.28|1671.66|1671.16|1671.91|1671.41|1669.16|1668.66|729
1592985600000|2020-06-24 08:00:00|1671.53|1671.03|1671.16|1670.66|1671.91|1671.41|1669.03|1668.53|1122
1592985900000|2020-06-24 08:05:00|1671.03|1670.53|1667.03|1666.53|1671.03|1670.53|1666.16|1665.66|1022
1592986200000|2020-06-24 08:10:00|1666.91|1666.41|1665.91|1665.41|1667.66|1667.16|1665.41|1664.91|1075
1592986500000|2020-06-24 08:15:00|1665.78|1665.28|1665.41|1664.91|1666.78|1666.28|1664.41|1663.91|1510
1592986800000|2020-06-24 08:20:00|1665.28|1664.78|1664.91|1664.41|1665.41|1664.91|1662.41|1661.91|692
1592987100000|2020-06-24 08:25:00|1665.03|1664.53|1665.91|1665.41|1666.41|1665.91|1664.28|1663.78|994
1592987400000|2020-06-24 08:30:00|1665.66|1665.16|1665.91|1665.41|1666.16|1665.66|1663.91|1663.41|660
1592987700000|2020-06-24 08:35:00|1665.78|1665.28|1664.03|1663.53|1666.16|1665.66|1663.66|1663.16|531
1592988000000|2020-06-24 08:40:00|1663.91|1663.41|1664.16|1663.66|1664.91|1664.41|1662.66|1662.16|596
1592988300000|2020-06-24 08:45:00|1664.28|1663.78|1664.78|1664.28|1665.16|1664.66|1663.66|1663.16|592
1592988600000|2020-06-24 08:50:00|1664.91|1664.41|1664.41|1663.91|1665.91|1665.41|1664.41|1663.91|883
1592988900000|2020-06-24 08:55:00|1664.66|1664.16|1665.41|1664.91|1665.91|1665.41|1664.41|1663.91|661
1592989200000|2020-06-24 09:00:00|1665.53|1665.03|1666.66|1666.16|1667.41|1666.91|1665.16|1664.66|817
1592989500000|2020-06-24 09:05:00|1666.53|1666.03|1663.91|1663.41|1666.91|1666.41|1663.78|1663.28|1634
1592989800000|2020-06-24 09:10:00|1663.78|1663.28|1657.53|1657.03|1664.16|1663.66|1656.53|1656.03|2377
1592990100000|2020-06-24 09:15:00|1657.66|1657.16|1655.66|1655.16|1658.41|1657.91|1655.16|1654.66|1319
1592990400000|2020-06-24 09:20:00|1655.53|1655.03|1655.91|1655.41|1657.28|1656.78|1654.53|1654.03|700
1592990700000|2020-06-24 09:25:00|1655.78|1655.28|1656.53|1656.03|1657.53|1657.03|1655.78|1655.28|632
1592991000000|2020-06-24 09:30:00|1656.66|1656.16|1658.91|1658.41|1658.91|1658.41|1655.91|1655.41|798
1592991300000|2020-06-24 09:35:00|1659.03|1658.53|1656.53|1656.03|1659.16|1658.66|1655.91|1655.41|962
1592991600000|2020-06-24 09:40:00|1656.66|1656.16|1654.41|1653.91|1656.66|1656.16|1654.16|1653.66|614
1592991900000|2020-06-24 09:45:00|1654.53|1654.03|1655.78|1655.28|1656.66|1656.16|1654.41|1653.91|399
1592992200000|2020-06-24 09:50:00|1655.91|1655.41|1656.91|1656.41|1657.53|1657.03|1655.66|1655.16|611
1592992500000|2020-06-24 09:55:00|1657.03|1656.53|1655.53|1655.03|1657.16|1656.66|1655.16|1654.66|416
1592992800000|2020-06-24 10:00:00|1655.66|1655.16|1656.16|1655.66|1656.28|1655.78|1654.41|1653.91|449
1592993100000|2020-06-24 10:05:00|1656.28|1655.78|1657.91|1657.41|1658.03|1657.53|1655.66|1655.16|248
1592993400000|2020-06-24 10:10:00|1657.78|1657.28|1656.03|1655.53|1658.16|1657.66|1654.91|1654.41|695
1592993700000|2020-06-24 10:15:00|1656.16|1655.66|1657.78|1657.28|1658.41|1657.91|1655.53|1655.03|616
1592994000000|2020-06-24 10:20:00|1657.91|1657.41|1657.16|1656.66|1658.91|1658.41|1656.66|1656.16|538
1592994300000|2020-06-24 10:25:00|1657.03|1656.53|1657.66|1657.16|1658.78|1658.28|1656.28|1655.78|620
1592994600000|2020-06-24 10:30:00|1657.53|1657.03|1658.66|1658.16|1659.16|1658.66|1657.41|1656.91|476
1592994900000|2020-06-24 10:35:00|1658.78|1658.28|1659.53|1659.03|1659.66|1659.16|1658.41|1657.91|483
1592995200000|2020-06-24 10:40:00|1659.66|1659.16|1659.41|1658.91|1660.53|1660.03|1659.28|1658.78|1266
1592995500000|2020-06-24 10:45:00|1659.28|1658.78|1659.66|1659.16|1659.66|1659.16|1658.66|1658.16|383
1592995800000|2020-06-24 10:50:00|1659.53|1659.03|1658.41|1657.91|1659.53|1659.03|1658.16|1657.66|234
1592996100000|2020-06-24 10:55:00|1658.28|1657.78|1658.91|1658.41|1659.16|1658.66|1658.16|1657.66|225
1592996400000|2020-06-24 11:00:00|1659.16|1658.66|1659.03|1658.53|1659.78|1659.28|1658.66|1658.16|242
1592996700000|2020-06-24 11:05:00|1658.91|1658.41|1660.16|1659.66|1660.16|1659.66|1658.66|1658.16|164
1592997000000|2020-06-24 11:10:00|1660.41|1659.91|1660.28|1659.78|1661.16|1660.66|1659.91|1659.41|474
1592997300000|2020-06-24 11:15:00|1660.16|1659.66|1660.78|1660.28|1661.03|1660.53|1659.78|1659.28|256
1592997600000|2020-06-24 11:20:00|1660.66|1660.16|1661.16|1660.66|1662.16|1661.66|1660.66|1660.16|663
1592997900000|2020-06-24 11:25:00|1661.03|1660.53|1661.03|1660.53|1661.16|1660.66|1660.28|1659.78|329
1592998200000|2020-06-24 11:30:00|1661.16|1660.66|1660.66|1660.16|1661.16|1660.66|1660.16|1659.66|264
1592998500000|2020-06-24 11:35:00|1660.53|1660.03|1659.91|1659.41|1661.41|1660.91|1659.91|1659.41|237
1592998800000|2020-06-24 11:40:00|1660.23|1659.73|1660.73|1660.23|1661.23|1660.73|1660.23|1659.73|213
1592999100000|2020-06-24 11:45:00|1660.85|1660.35|1661.23|1660.73|1661.23|1660.73|1660.73|1660.23|211
1592999400000|2020-06-24 11:50:00|1661.35|1660.85|1662.23|1661.73|1662.73|1662.23|1660.98|1660.48|385
1592999700000|2020-06-24 11:55:00|1662.1|1661.6|1661.48|1660.98|1662.1|1661.6|1661.23|1660.73|197
1593000000000|2020-06-24 12:00:00|1661.35|1660.85|1661.98|1661.48|1662.73|1662.23|1660.73|1660.23|277
1593000300000|2020-06-24 12:05:00|1661.85|1661.35|1660.48|1659.98|1661.85|1661.35|1660.48|1659.98|279
1593000600000|2020-06-24 12:10:00|1660.6|1660.1|1662.23|1661.73|1662.73|1662.23|1660.23|1659.73|552
1593000900000|2020-06-24 12:15:00|1662.1|1661.6|1662.73|1662.23|1664.1|1663.6|1661.98|1661.48|414
1593001200000|2020-06-24 12:20:00|1662.85|1662.35|1662.48|1661.98|1663.23|1662.73|1662.23|1661.73|543
1593001500000|2020-06-24 12:25:00|1662.35|1661.85|1662.98|1662.48|1663.6|1663.1|1661.98|1661.48|327
1593001800000|2020-06-24 12:30:00|1663.1|1662.6|1661.6|1661.1|1663.1|1662.6|1661.1|1660.6|384
1593002100000|2020-06-24 12:35:00|1661.48|1660.98|1661.85|1661.35|1662.23|1661.73|1660.98|1660.48|290
1593002400000|2020-06-24 12:40:00|1661.73|1661.23|1663.1|1662.6|1663.23|1662.73|1661.48|1660.98|142
1593002700000|2020-06-24 12:45:00|1663.23|1662.73|1664.98|1664.48|1664.98|1664.48|1662.98|1662.48|237
1593003000000|2020-06-24 12:50:00|1665.23|1664.73|1665.48|1664.98|1665.98|1665.48|1664.73|1664.23|348
1593003300000|2020-06-24 12:55:00|1665.6|1665.1|1666.23|1665.73|1666.23|1665.73|1665.35|1664.85|268
1593003600000|2020-06-24 13:00:00|1666.1|1665.6|1667.23|1666.73|1667.98|1667.48|1665.98|1665.48|948
1593003900000|2020-06-24 13:05:00|1667.1|1666.6|1665.48|1664.98|1667.23|1666.73|1665.48|1664.98|467
1593004200000|2020-06-24 13:10:00|1665.6|1665.1|1664.1|1663.6|1666.23|1665.73|1663.73|1663.23|514
1593004500000|2020-06-24 13:15:00|1663.98|1663.48|1661.35|1660.85|1664.35|1663.85|1661.23|1660.73|753
1593004800000|2020-06-24 13:20:00|1661.23|1660.73|1662.73|1662.23|1662.85|1662.35|1661.23|1660.73|560
1593005100000|2020-06-24 13:25:00|1662.6|1662.1|1662.98|1662.48|1663.73|1663.23|1662.6|1662.1|432
1593005400000|2020-06-24 13:30:00|1662.85|1662.35|1661.23|1660.73|1663.23|1662.73|1660.48|1659.98|762
1593005700000|2020-06-24 13:35:00|1660.98|1660.48|1662.23|1661.73|1663.73|1663.23|1660.98|1660.48|1266
1593006000000|2020-06-24 13:40:00|1662.35|1661.85|1662.73|1662.23|1663.48|1662.98|1661.48|1660.98|649
1593006300000|2020-06-24 13:45:00|1662.48|1661.98|1658.98|1658.48|1662.73|1662.23|1658.73|1658.23|900
1593006600000|2020-06-24 13:50:00|1658.85|1658.35|1655.48|1654.98|1659.48|1658.98|1654.98|1654.48|1242
1593006900000|2020-06-24 13:55:00|1655.35|1654.85|1651.6|1651.1|1655.98|1655.48|1651.35|1650.85|1216
1593007200000|2020-06-24 14:00:00|1651.73|1651.23|1652.98|1652.48|1653.73|1653.23|1651.35|1650.85|1631
1593007500000|2020-06-24 14:05:00|1653.1|1652.6|1653.98|1653.48|1655.23|1654.73|1652.98|1652.48|1469
1593007800000|2020-06-24 14:10:00|1653.81|1653.31|1655.31|1654.81|1655.81|1655.31|1653.31|1652.81|1589
1593008100000|2020-06-24 14:15:00|1655.18|1654.68|1653.06|1652.56|1655.18|1654.68|1651.81|1651.31|1351
1593008400000|2020-06-24 14:20:00|1652.81|1652.31|1655.06|1654.56|1655.31|1654.81|1652.43|1651.93|1390
1593008700000|2020-06-24 14:25:00|1655.18|1654.68|1654.56|1654.06|1655.68|1655.18|1652.93|1652.43|1173
1593009000000|2020-06-24 14:30:00|1654.43|1653.93|1651.68|1651.18|1654.68|1654.18|1651.31|1650.81|1735
1593009300000|2020-06-24 14:35:00|1651.81|1651.31|1649.06|1648.56|1653.18|1652.68|1648.56|1648.06|2392
1593009600000|2020-06-24 14:40:00|1649.18|1648.68|1649.68|1649.18|1649.81|1649.31|1648.31|1647.81|1803
1593009900000|2020-06-24 14:45:00|1649.56|1649.06|1648.68|1648.18|1649.81|1649.31|1647.81|1647.31|1567
1593010200000|2020-06-24 14:50:00|1648.81|1648.31|1648.43|1647.93|1651.06|1650.56|1647.81|1647.31|2281
1593010500000|2020-06-24 14:55:00|1648.56|1648.06|1649.06|1648.56|1650.56|1650.06|1648.31|1647.81|1473
1593010800000|2020-06-24 15:00:00|1648.93|1648.43|1649.93|1649.43|1650.31|1649.81|1648.56|1648.06|1731
1593011100000|2020-06-24 15:05:00|1649.81|1649.31|1646.81|1646.31|1649.93|1649.43|1646.43|1645.93|2649
1593011400000|2020-06-24 15:10:00|1646.68|1646.18|1646.06|1645.56|1646.93|1646.43|1645.81|1645.31|2107
1593011700000|2020-06-24 15:15:00|1646.18|1645.68|1643.18|1642.68|1646.81|1646.31|1643.06|1642.56|3784
1593012000000|2020-06-24 15:20:00|1643.31|1642.81|1642.84|1641.34|1644.81|1644.31|1641.56|1641.06|3481
1593012300000|2020-06-24 15:25:00|1642.86|1641.36|1642.96|1641.46|1644.04|1642.54|1641.85|1640.35|1502
1593012600000|2020-06-24 15:30:00|1643.01|1641.51|1642.26|1640.86|1644.26|1642.86|1641.13|1639.73|327
1593012900000|2020-06-24 15:35:00|1642.13|1640.73|1639.88|1638.48|1642.76|1641.36|1639.88|1638.48|79
1593013200000|2020-06-24 15:40:00|1640.01|1638.61|1637.51|1636.11|1641.13|1639.73|1637.51|1636.11|154
1593013500000|2020-06-24 15:45:00|1638.01|1636.61|1636.51|1635.11|1639.13|1637.73|1636.13|1634.73|512
1593013800000|2020-06-24 15:50:00|1636.38|1634.98|1634.51|1633.11|1637.26|1635.86|1634.13|1632.73|98
1593014100000|2020-06-24 15:55:00|1634.88|1633.48|1635.06|1633.56|1636.38|1634.98|1634.01|1632.61|53
1593014400000|2020-06-24 16:00:00|1635.04|1633.54|1638.27|1636.77|1638.29|1636.79|1633.94|1632.44|0
1593014700000|2020-06-24 16:05:00|1638.29|1636.79|1636.03|1634.53|1638.29|1636.79|1635.53|1634.03|0
1593015000000|2020-06-24 16:10:00|1636.05|1634.55|1636.71|1635.21|1637.72|1636.22|1635|1633.5|0
1593015300000|2020-06-24 16:15:00|1636.69|1635.19|1639.63|1638.13|1639.67|1638.17|1636.61|1635.11|0
1593015600000|2020-06-24 16:20:00|1639.6|1638.1|1639.66|1638.16|1640.32|1638.82|1638.62|1637.12|0
1593015900000|2020-06-24 16:25:00|1639.44|1637.94|1638.61|1637.11|1640.16|1638.66|1637.52|1636.02|0
1593016200000|2020-06-24 16:30:00|1638.62|1637.12|1637.42|1635.92|1639.02|1637.52|1637.42|1635.92|0
1593016500000|2020-06-24 16:35:00|1637.43|1635.93|1637.99|1636.49|1639.03|1637.53|1637.42|1635.92|0
1593016800000|2020-06-24 16:40:00|1638.01|1636.51|1642.61|1641.11|1642.68|1641.18|1637.69|1636.19|0
1593017100000|2020-06-24 16:45:00|1642.59|1641.09|1642.05|1640.55|1643.66|1642.16|1642.05|1640.55|0
1593017400000|2020-06-24 16:50:00|1642.06|1640.56|1643.44|1641.94|1643.92|1642.42|1641.48|1639.98|0
1593017700000|2020-06-24 16:55:00|1643.42|1641.92|1647.09|1645.59|1647.14|1645.64|1643.41|1641.91|0
1593018000000|2020-06-24 17:00:00|1647.06|1645.56|1646.78|1645.28|1647.3|1645.8|1645.31|1643.81|0
1593018300000|2020-06-24 17:05:00|1646.76|1645.26|1645.78|1644.28|1647.8|1646.3|1645.18|1643.68|0
1593018600000|2020-06-24 17:10:00|1645.8|1644.3|1644.64|1643.14|1646.78|1645.28|1644.22|1642.72|0
1593018900000|2020-06-24 17:15:00|1644.65|1643.15|1646.67|1645.17|1647.82|1646.32|1644.6|1643.1|0
1593019200000|2020-06-24 17:20:00|1646.63|1645.13|1643.97|1642.47|1646.63|1645.13|1643.95|1642.45|0
1593019500000|2020-06-24 17:25:00|1643.95|1642.45|1642.27|1640.77|1644.95|1643.45|1642.23|1640.73|0
1593019800000|2020-06-24 17:30:00|1642.25|1640.75|1639.67|1638.17|1642.25|1640.75|1639.62|1638.12|0
1593020100000|2020-06-24 17:35:00|1639.69|1638.19|1639.78|1638.28|1641.17|1639.67|1639.14|1637.64|0
1593020400000|2020-06-24 17:40:00|1639.8|1638.3|1639.5|1638|1640.55|1639.05|1638.3|1636.8|0
1593020700000|2020-06-24 17:45:00|1639.52|1638.02|1641.1|1639.6|1641.12|1639.62|1638.11|1636.61|0
1593021000000|2020-06-24 17:50:00|1641.08|1639.58|1640.65|1639.15|1641.12|1639.62|1639.41|1637.91|0
1593021300000|2020-06-24 17:55:00|1640.63|1639.13|1641.2|1639.7|1641.23|1639.73|1639.58|1638.08|0
1593021600000|2020-06-24 18:00:00|1641.18|1639.68|1638.04|1636.54|1642.26|1640.76|1637.15|1635.65|0
1593021900000|2020-06-24 18:05:00|1638.11|1636.61|1642.76|1641.26|1642.81|1641.31|1638.11|1636.61|0
1593022200000|2020-06-24 18:10:00|1642.79|1641.29|1641.74|1640.24|1642.81|1641.31|1640.68|1639.18|0
1593022500000|2020-06-24 18:15:00|1641.72|1640.22|1643.22|1641.72|1644.36|1642.86|1641.24|1639.74|0
1593022800000|2020-06-24 18:20:00|1643.2|1641.7|1642.56|1641.06|1644.31|1642.81|1642.11|1640.61|0
1593023100000|2020-06-24 18:25:00|1642.57|1641.07|1644.69|1643.19|1645.23|1643.73|1642.04|1640.54|0
1593023400000|2020-06-24 18:30:00|1644.66|1643.16|1645.24|1643.74|1646.21|1644.71|1643.58|1642.08|0
1593023700000|2020-06-24 18:35:00|1645.22|1643.72|1645.01|1643.51|1645.24|1643.74|1643.99|1642.49|0
1593024000000|2020-06-24 18:40:00|1645.02|1643.52|1642.32|1640.82|1645.62|1644.12|1641.82|1640.32|0
1593024300000|2020-06-24 18:45:00|1642.31|1640.81|1643.96|1642.46|1645.52|1644.02|1641.86|1640.36|0
1593024600000|2020-06-24 18:50:00|1643.97|1642.47|1642.8|1641.3|1644.47|1642.97|1641.75|1640.25|0
1593024900000|2020-06-24 18:55:00|1642.82|1641.32|1642.3|1640.8|1644.49|1642.99|1641.77|1640.27|0
1593025200000|2020-06-24 19:00:00|1642.32|1640.82|1645.98|1644.48|1645.98|1644.48|1642.32|1640.82|0
1593025500000|2020-06-24 19:05:00|1645.96|1644.46|1644.4|1642.9|1645.96|1644.46|1643.86|1642.36|0
1593025800000|2020-06-24 19:10:00|1644.42|1642.92|1647.71|1646.21|1648.24|1646.74|1643.32|1641.82|0
1593026100000|2020-06-24 19:15:00|1647.69|1646.19|1649.97|1648.47|1650.99|1649.49|1647.07|1645.57|0
1593026400000|2020-06-24 19:20:00|1649.99|1648.49|1647.8|1646.3|1650.54|1649.04|1647.74|1646.24|0
1593026700000|2020-06-24 19:25:00|1647.82|1646.32|1646.33|1644.83|1649.24|1647.74|1646.07|1644.57|0
1593027000000|2020-06-24 19:30:00|1646.27|1644.77|1646.17|1644.67|1647.69|1646.19|1645.49|1643.99|0
1593027300000|2020-06-24 19:35:00|1646.14|1644.64|1645.57|1644.07|1647.24|1645.74|1644.46|1642.96|0
1593027600000|2020-06-24 19:40:00|1645.54|1644.04|1649.39|1647.89|1649.89|1648.39|1645.06|1643.56|0
1593027900000|2020-06-24 19:45:00|1649.4|1647.9|1647.59|1646.09|1650.33|1648.83|1647.57|1646.07|0
1593028200000|2020-06-24 19:50:00|1647.44|1645.94|1641.46|1639.96|1647.44|1645.94|1641.29|1639.79|0
1593028500000|2020-06-24 19:55:00|1641.48|1639.98|1642.76|1641.26|1644.04|1642.54|1640.95|1639.45|0
1593028800000|2020-06-24 20:00:00|1642.83|1641.33|1646.94|1645.44|1648.5|1647|1642.83|1641.33|0
1593029100000|2020-06-24 20:05:00|1646.81|1645.31|1647.09|1645.59|1647.33|1645.83|1644.67|1643.17|0
1593029400000|2020-06-24 20:10:00|1647.07|1645.57|1649.27|1647.77|1649.55|1648.05|1645.2|1643.7|0
1593029700000|2020-06-24 20:15:00|1649.29|1647.79|1648.62|1647.12|1649.36|1647.86|1648.41|1646.91|0
1593030000000|2020-06-24 20:20:00|1648.58|1647.08|1648.32|1646.82|1648.62|1647.12|1648.28|1646.78|0
1593030300000|2020-06-24 20:25:00|1648.37|1646.87|1648.24|1646.74|1648.49|1646.99|1648.02|1646.52|0
1593030600000|2020-06-24 20:30:00|1648.12|1646.62|1648.81|1647.31|1648.96|1647.46|1646.66|1645.16|0
1593030900000|2020-06-24 20:35:00|1648.83|1647.33|1648.81|1647.31|1649.22|1647.72|1648.4|1646.9|0
1593031200000|2020-06-24 20:40:00|1648.83|1647.33|1647.09|1645.59|1649.07|1647.57|1646.94|1645.44|0
1593031500000|2020-06-24 20:45:00|1647.05|1645.55|1648.34|1646.84|1648.64|1647.14|1646.68|1645.18|0
1593031800000|2020-06-24 20:50:00|1648.32|1646.82|1648.89|1647.39|1649.31|1647.81|1648.08|1646.58|0
1593032100000|2020-06-24 20:55:00|1648.87|1647.37|1649.15|1647.65|1649.3|1647.8|1648.33|1646.83|0
1593032400000|2020-06-24 21:00:00|1649.06|1647.56|1648.93|1647.43|1649.19|1647.69|1648.85|1647.35|0
1593032700000|2020-06-24 21:05:00|1649.02|1647.52|1648.92|1647.42|1649.1|1647.6|1648.89|1647.39|0
1593033000000|2020-06-24 21:10:00|1649.01|1647.51|1648.97|1647.47|1649.09|1647.59|1648.92|1647.42|0
1593033300000|2020-06-24 21:15:00|1649.01|1647.51|1649.18|1647.68|1649.18|1647.68|1648.96|1647.46|0
1593033600000|2020-06-24 21:20:00|1649.09|1647.59|1648.96|1647.46|1649.22|1647.72|1648.96|1647.46|0
1593033900000|2020-06-24 21:25:00|1649.01|1647.51|1649.01|1647.51|1649.09|1647.59|1648.92|1647.42|0
1593034200000|2020-06-24 21:30:00|1648.96|1647.46|1649.09|1647.59|1649.09|1647.59|1648.92|1647.42|0
1593034500000|2020-06-24 21:35:00|1648.96|1647.46|1648.78|1647.28|1648.96|1647.46|1648.78|1647.28|0
1593034800000|2020-06-24 21:40:00|1648.82|1647.32|1648.82|1647.32|1648.9|1647.4|1648.52|1647.02|0
1593035100000|2020-06-24 21:45:00|1648.78|1647.28|1648.6|1647.1|1648.82|1647.32|1648.56|1647.06|0
1593035400000|2020-06-24 21:50:00|1648.69|1647.19|1648.5|1647|1648.73|1647.23|1648.39|1646.89|0
1593035700000|2020-06-24 21:55:00|1648.54|1647.04|1648.24|1646.74|1648.58|1647.08|1648.24|1646.74|0
1593036000000|2020-06-24 22:00:00|1647.99|1646.49|1650.06|1648.56|1650.53|1649.03|1646.32|1644.82|0
1593036300000|2020-06-24 22:05:00|1650.1|1648.6|1648.47|1646.97|1650.27|1648.77|1648.27|1646.77|0
1593036600000|2020-06-24 22:10:00|1648.44|1646.94|1646.32|1644.82|1648.44|1646.94|1645.08|1643.58|0
1593036900000|2020-06-24 22:15:00|1646.31|1644.81|1646.06|1644.56|1647.13|1645.63|1645.65|1644.15|0
1593037200000|2020-06-24 22:20:00|1646.03|1644.53|1647.92|1646.42|1649.14|1647.64|1645.9|1644.4|0
1593037500000|2020-06-24 22:25:00|1647.94|1646.44|1648.48|1646.98|1650.33|1648.83|1647.4|1645.9|0
1593037800000|2020-06-24 22:30:00|1648.5|1647|1647.25|1645.75|1648.89|1647.39|1647.14|1645.64|0
1593038100000|2020-06-24 22:35:00|1647.27|1645.77|1648.41|1646.91|1649.07|1647.57|1647.27|1645.77|0
1593038400000|2020-06-24 22:40:00|1648.43|1646.93|1648.82|1647.32|1649.58|1648.08|1648.09|1646.59|0
1593038700000|2020-06-24 22:45:00|1648.79|1647.29|1648.56|1647.06|1649.22|1647.72|1647.74|1646.24|0
1593039000000|2020-06-24 22:50:00|1648.55|1647.05|1647.02|1645.52|1648.82|1647.32|1646.61|1645.11|0
1593039300000|2020-06-24 22:55:00|1647.01|1645.51|1645.94|1644.44|1647.33|1645.83|1645.07|1643.57|0
1593039600000|2020-06-24 23:00:00|1645.95|1644.45|1645.87|1644.37|1646.38|1644.88|1645.54|1644.04|0
1593039900000|2020-06-24 23:05:00|1645.89|1644.39|1645.01|1643.51|1646.38|1644.88|1644.86|1643.36|0
1593040200000|2020-06-24 23:10:00|1644.99|1643.49|1645.17|1643.67|1645.22|1643.72|1643.79|1642.29|0
1593040500000|2020-06-24 23:15:00|1645.2|1643.7|1644.87|1643.37|1645.54|1644.04|1644.77|1643.27|0
1593040800000|2020-06-24 23:20:00|1644.9|1643.4|1642.35|1640.85|1645.43|1643.93|1642.35|1640.85|0
1593041100000|2020-06-24 23:25:00|1642.38|1640.88|1643.69|1642.19|1643.84|1642.34|1642.38|1640.88|0
1593041400000|2020-06-24 23:30:00|1643.7|1642.2|1643.54|1642.04|1645.28|1643.78|1643.43|1641.93|0
1593041700000|2020-06-24 23:35:00|1643.56|1642.06|1643.49|1641.99|1644.35|1642.85|1642.2|1640.7|0
1593042000000|2020-06-24 23:40:00|1643.48|1641.98|1644.16|1642.66|1644.16|1642.66|1642.88|1641.38|0
1593042300000|2020-06-24 23:45:00|1644.15|1642.65|1644.62|1643.12|1645.29|1643.79|1644.11|1642.61|0
1593042600000|2020-06-24 23:50:00|1644.67|1643.17|1643.55|1642.05|1645.03|1643.53|1643.18|1641.68|0
1593042900000|2020-06-24 23:55:00|1643.56|1642.06|1642.34|1640.84|1644.83|1643.33|1642.21|1640.71|0
1593043200000|2020-06-25 00:00:00|1642.21|1640.71|1644.61|1643.11|1645.18|1643.68|1640.62|1639.12|0
1593043500000|2020-06-25 00:05:00|1644.64|1643.14|1645.3|1643.8|1647.43|1645.93|1644.37|1642.87|0
1593043800000|2020-06-25 00:10:00|1645.32|1643.82|1644.22|1642.72|1646.53|1645.03|1643.86|1642.36|0
1593044100000|2020-06-25 00:15:00|1644.2|1642.7|1650.02|1648.52|1650.04|1648.54|1644.11|1642.61|0
1593044400000|2020-06-25 00:20:00|1650.03|1648.53|1650.05|1648.55|1651|1649.5|1649.02|1647.52|0
1593044700000|2020-06-25 00:25:00|1650.06|1648.56|1651.11|1649.61|1652.12|1650.62|1649.58|1648.08|0
1593045000000|2020-06-25 00:30:00|1651.12|1649.62|1651.39|1649.89|1652.61|1651.11|1651.11|1649.61|0
1593045300000|2020-06-25 00:35:00|1651.32|1649.82|1650.55|1649.05|1651.58|1650.08|1650.54|1649.04|0
1593045600000|2020-06-25 00:40:00|1650.57|1649.07|1650.02|1648.52|1651.09|1649.59|1649.52|1648.02|0
1593045900000|2020-06-25 00:45:00|1650.03|1648.53|1652.93|1651.43|1653.26|1651.76|1650.02|1648.52|0
1593046200000|2020-06-25 00:50:00|1652.95|1651.45|1654.13|1652.63|1654.41|1652.91|1652.36|1650.86|0
1593046500000|2020-06-25 00:55:00|1654.07|1652.57|1653.4|1651.9|1654.91|1653.41|1653.38|1651.88|0
1593046800000|2020-06-25 01:00:00|1653.41|1651.91|1654.87|1653.37|1655.88|1654.38|1653.37|1651.87|0
1593047100000|2020-06-25 01:05:00|1654.86|1653.36|1651.95|1650.45|1654.89|1653.39|1651.71|1650.21|0
1593047400000|2020-06-25 01:10:00|1651.94|1650.44|1651.14|1649.64|1651.95|1650.45|1650.92|1649.42|0
1593047700000|2020-06-25 01:15:00|1651.08|1649.58|1649.9|1648.4|1651.45|1649.95|1649.4|1647.9|0
1593048000000|2020-06-25 01:20:00|1649.89|1648.39|1649.87|1648.37|1650.42|1648.92|1649.39|1647.89|0
1593048300000|2020-06-25 01:25:00|1649.85|1648.35|1647.2|1645.7|1649.85|1648.35|1645.7|1644.2|0
1593048600000|2020-06-25 01:30:00|1647.14|1645.64|1645.67|1644.17|1647.14|1645.64|1644.15|1642.65|0
1593048900000|2020-06-25 01:35:00|1645.7|1644.2|1645.22|1643.72|1646.2|1644.7|1645.19|1643.69|0
1593049200000|2020-06-25 01:40:00|1645.2|1643.7|1641.26|1639.76|1645.2|1643.7|1641.2|1639.7|0
1593049500000|2020-06-25 01:45:00|1641.25|1639.75|1641.86|1640.36|1644.29|1642.79|1641.24|1639.74|0
1593049800000|2020-06-25 01:50:00|1641.87|1640.37|1641.42|1639.92|1642.85|1641.35|1640.9|1639.4|0
1593050100000|2020-06-25 01:55:00|1641.49|1639.99|1637.52|1636.02|1641.63|1640.13|1636.57|1635.07|0
1593050400000|2020-06-25 02:00:00|1637.54|1636.04|1635.93|1634.43|1637.89|1636.39|1635.46|1633.96|0
1593050700000|2020-06-25 02:05:00|1635.92|1634.42|1634.93|1633.43|1636.96|1635.46|1633.94|1632.44|0
1593051000000|2020-06-25 02:10:00|1634.89|1633.39|1633.09|1631.59|1634.89|1633.39|1632.34|1630.84|0
1593051300000|2020-06-25 02:15:00|1633.08|1631.58|1635.59|1634.09|1636.54|1635.04|1632.66|1631.16|0
1593051600000|2020-06-25 02:20:00|1635.6|1634.1|1637|1635.5|1637.48|1635.98|1635.08|1633.58|0
1593051900000|2020-06-25 02:25:00|1637.01|1635.51|1637.09|1635.59|1637.61|1636.11|1636.5|1635|0
1593052200000|2020-06-25 02:30:00|1637.1|1635.6|1637.07|1635.57|1637.61|1636.11|1636.54|1635.04|0
1593052500000|2020-06-25 02:35:00|1637.08|1635.58|1638.6|1637.1|1638.62|1637.12|1636.03|1634.53|0
1593052800000|2020-06-25 02:40:00|1638.73|1637.23|1639.65|1638.15|1640.22|1638.72|1638.57|1637.07|0
1593053100000|2020-06-25 02:45:00|1639.63|1638.13|1639.65|1638.15|1640.16|1638.66|1639.14|1637.64|0
1593053400000|2020-06-25 02:50:00|1639.66|1638.16|1636.71|1635.21|1639.66|1638.16|1636.67|1635.17|0
1593053700000|2020-06-25 02:55:00|1636.7|1635.2|1639.77|1638.27|1640.3|1638.8|1636.22|1634.72|0
1593054000000|2020-06-25 03:00:00|1639.79|1638.29|1640.73|1639.23|1640.74|1639.24|1639.73|1638.23|0
1593054300000|2020-06-25 03:05:00|1640.72|1639.22|1641.47|1639.97|1642.71|1641.21|1640.7|1639.2|0
1593054600000|2020-06-25 03:10:00|1641.41|1639.91|1641.28|1639.78|1642.23|1640.73|1641.25|1639.75|0
1593054900000|2020-06-25 03:15:00|1641.3|1639.8|1641.3|1639.8|1641.81|1640.31|1640.74|1639.24|0
1593055200000|2020-06-25 03:20:00|1641.29|1639.79|1639.06|1637.56|1641.3|1639.8|1638.8|1637.3|0
1593055500000|2020-06-25 03:25:00|1638.99|1637.49|1638.76|1637.26|1639.74|1638.24|1638.25|1636.75|0
1593055800000|2020-06-25 03:30:00|1638.74|1637.24|1637.71|1636.21|1639.79|1638.29|1637.71|1636.21|0
1593056100000|2020-06-25 03:35:00|1637.72|1636.22|1636.63|1635.13|1637.72|1636.22|1636.63|1635.13|0
1593056400000|2020-06-25 03:40:00|1636.7|1635.2|1637.06|1635.56|1638.15|1636.65|1636.7|1635.2|0
1593056700000|2020-06-25 03:45:00|1637.1|1635.6|1636.53|1635.03|1638.13|1636.63|1635.51|1634.01|0
1593057000000|2020-06-25 03:50:00|1636.54|1635.04|1640.55|1639.05|1641.06|1639.56|1636.53|1635.03|0
1593057300000|2020-06-25 03:55:00|1640.56|1639.06|1642.03|1640.53|1642.56|1641.06|1640.53|1639.03|0
1593057600000|2020-06-25 04:00:00|1642.04|1640.54|1641.14|1639.64|1642.54|1641.04|1640.67|1639.17|0
1593057900000|2020-06-25 04:05:00|1641.15|1639.65|1642.24|1640.74|1643.2|1641.7|1640.63|1639.13|0
1593058200000|2020-06-25 04:10:00|1642.22|1640.72|1641.71|1640.21|1642.71|1641.21|1641.7|1640.2|0
1593058500000|2020-06-25 04:15:00|1641.7|1640.2|1640.2|1638.7|1641.74|1640.24|1640.19|1638.69|0
1593058800000|2020-06-25 04:20:00|1640.19|1638.69|1640.9|1639.4|1641.69|1640.19|1640.19|1638.69|0
1593059100000|2020-06-25 04:25:00|1640.83|1639.33|1640.65|1639.15|1641.19|1639.69|1640.65|1639.15|0
1593059400000|2020-06-25 04:30:00|1640.64|1639.14|1639.29|1637.79|1640.64|1639.14|1639.12|1637.62|0
1593059700000|2020-06-25 04:35:00|1639.27|1637.77|1637.29|1635.79|1639.29|1637.79|1637.26|1635.76|0
1593060000000|2020-06-25 04:40:00|1637.31|1635.81|1637.8|1636.3|1638.32|1636.82|1637.29|1635.79|0
1593060300000|2020-06-25 04:45:00|1637.79|1636.29|1636.34|1634.84|1638.06|1636.56|1635.79|1634.29|0
1593060600000|2020-06-25 04:50:00|1636.36|1634.86|1638.79|1637.29|1638.83|1637.33|1636.31|1634.81|0
1593060900000|2020-06-25 04:55:00|1638.78|1637.28|1638.88|1637.38|1639.39|1637.89|1637.29|1635.79|0
1593061200000|2020-06-25 05:00:00|1638.89|1637.39|1639.86|1638.36|1639.91|1638.41|1638.15|1636.65|0
1593061500000|2020-06-25 05:05:00|1639.87|1638.37|1639.67|1638.17|1640.19|1638.69|1637.47|1635.97|0
1593061800000|2020-06-25 05:10:00|1639.65|1638.15|1639.58|1638.08|1640.09|1638.59|1638.53|1637.03|0
1593062100000|2020-06-25 05:15:00|1639.57|1638.07|1639.31|1637.81|1639.61|1638.11|1638.57|1637.07|0
1593062400000|2020-06-25 05:20:00|1639.25|1637.75|1640.04|1638.54|1640.11|1638.61|1639.03|1637.53|0
1593062700000|2020-06-25 05:25:00|1640.06|1638.56|1641.06|1639.56|1641.06|1639.56|1639.98|1638.48|0
1593063000000|2020-06-25 05:30:00|1641.07|1639.57|1642.61|1641.11|1642.61|1641.11|1640.59|1639.09|0
1593063300000|2020-06-25 05:35:00|1642.64|1641.14|1641.56|1640.06|1643.63|1642.13|1640.83|1639.33|0
1593063600000|2020-06-25 05:40:00|1641.57|1640.07|1640.12|1638.62|1641.62|1640.12|1639.65|1638.15|0
1593063900000|2020-06-25 05:45:00|1640.13|1638.63|1641.52|1640.02|1642.99|1641.49|1640.13|1638.63|0
1593064200000|2020-06-25 05:50:00|1641.51|1640.01|1641.46|1639.96|1642.97|1641.47|1641.46|1639.96|0
1593064500000|2020-06-25 05:55:00|1641.59|1640.09|1644.17|1642.67|1644.78|1643.28|1641.59|1640.09|0
1593064800000|2020-06-25 06:00:00|1644.16|1642.66|1644.19|1642.69|1647.65|1646.15|1643.64|1642.14|0
1593065100000|2020-06-25 06:05:00|1644.18|1642.68|1642.15|1640.65|1645.16|1643.66|1641.64|1640.14|0
1593065400000|2020-06-25 06:10:00|1642.17|1640.67|1640.74|1639.24|1643.15|1641.65|1640.73|1639.23|0
1593065700000|2020-06-25 06:15:00|1640.73|1639.23|1640.76|1639.26|1642.2|1640.7|1640.21|1638.71|0
1593066000000|2020-06-25 06:20:00|1640.77|1639.27|1639.23|1637.73|1641.75|1640.25|1639.23|1637.73|0
1593066300000|2020-06-25 06:25:00|1639.27|1637.77|1639.24|1637.74|1640.25|1638.75|1638.74|1637.24|0
1593066600000|2020-06-25 06:30:00|1639.25|1637.75|1640.88|1639.48|1641.01|1639.61|1637.76|1636.36|30
1593066900000|2020-06-25 06:35:00|1641.01|1639.61|1639.38|1637.98|1641.63|1640.23|1639.38|1637.98|11
1593067200000|2020-06-25 06:40:00|1639.51|1638.11|1637.76|1636.36|1641.26|1639.86|1637.76|1636.36|19
1593067500000|2020-06-25 06:45:00|1638.26|1636.86|1637.26|1635.86|1638.38|1636.98|1636.63|1635.23|11
1593067800000|2020-06-25 06:50:00|1637.38|1635.98|1635.88|1634.48|1637.38|1635.98|1634.76|1633.36|24
1593068100000|2020-06-25 06:55:00|1636.4|1634.9|1636.43|1634.93|1637.43|1635.93|1634.95|1633.45|0
1593068400000|2020-06-25 07:00:00|1636.64|1635.14|1638.81|1638.31|1638.81|1638.31|1634.06|1633.56|4371
1593068700000|2020-06-25 07:05:00|1638.68|1638.18|1638.81|1638.31|1642.31|1641.81|1638.06|1637.56|3170
1593069000000|2020-06-25 07:10:00|1638.93|1638.43|1630.56|1630.06|1639.43|1638.93|1629.18|1628.68|3518
1593069300000|2020-06-25 07:15:00|1630.43|1629.93|1629.18|1628.68|1631.31|1630.81|1627.43|1626.93|3321
1593069600000|2020-06-25 07:20:00|1629.31|1628.81|1627.31|1626.81|1629.31|1628.81|1625.81|1625.31|2313
1593069900000|2020-06-25 07:25:00|1627.18|1626.68|1631.81|1631.31|1633.06|1632.56|1626.31|1625.81|2642
1593070200000|2020-06-25 07:30:00|1631.93|1631.43|1631.31|1630.81|1633.06|1632.56|1631.31|1630.81|1955
1593070500000|2020-06-25 07:35:00|1631.06|1630.56|1633.56|1633.06|1633.68|1633.18|1630.06|1629.56|1266
1593070800000|2020-06-25 07:40:00|1633.68|1633.18|1631.56|1631.06|1635.68|1635.18|1630.56|1630.06|1358
1593071100000|2020-06-25 07:45:00|1631.68|1631.18|1633.06|1632.56|1634.43|1633.93|1631.68|1631.18|1017
1593071400000|2020-06-25 07:50:00|1632.93|1632.43|1631.72|1631.22|1633.18|1632.68|1629.56|1629.06|971
1593071700000|2020-06-25 07:55:00|1631.59|1631.09|1634.34|1633.84|1634.97|1634.47|1631.59|1631.09|520
1593072000000|2020-06-25 08:00:00|1634.59|1634.09|1638.84|1638.34|1639.47|1638.97|1634.09|1633.59|1453
1593072300000|2020-06-25 08:05:00|1638.97|1638.47|1643.22|1642.72|1643.97|1643.47|1638.72|1638.22|2266
1593072600000|2020-06-25 08:10:00|1643.47|1642.97|1644.72|1644.22|1646.47|1645.97|1642.47|1641.97|1126
1593072900000|2020-06-25 08:15:00|1644.84|1644.34|1646.72|1646.22|1647.22|1646.72|1642.72|1642.22|1913
1593073200000|2020-06-25 08:20:00|1646.84|1646.34|1649.09|1648.59|1650.84|1650.34|1646.72|1646.22|1332
1593073500000|2020-06-25 08:25:00|1649.22|1648.72|1645.72|1645.22|1649.22|1648.72|1645.22|1644.72|1015
1593073800000|2020-06-25 08:30:00|1645.84|1645.34|1644.72|1644.22|1648.34|1647.84|1643.97|1643.47|1077
1593074100000|2020-06-25 08:35:00|1644.97|1644.47|1643.97|1643.47|1645.34|1644.84|1642.59|1642.09|573
1593074400000|2020-06-25 08:40:00|1644.22|1643.72|1648.09|1647.59|1648.47|1647.97|1642.09|1641.59|1014
1593074700000|2020-06-25 08:45:00|1647.97|1647.47|1647.47|1646.97|1649.22|1648.72|1646.97|1646.47|966
1593075000000|2020-06-25 08:50:00|1647.59|1647.09|1647.22|1646.72|1648.97|1648.47|1646.72|1646.22|759
1593075300000|2020-06-25 08:55:00|1647.09|1646.59|1644.59|1644.09|1647.22|1646.72|1643.72|1643.22|851
1593075600000|2020-06-25 09:00:00|1644.72|1644.22|1646.22|1645.72|1646.22|1645.72|1642.72|1642.22|524
1593075900000|2020-06-25 09:05:00|1646.34|1645.84|1644.47|1643.97|1646.47|1645.97|1644.09|1643.59|463
1593076200000|2020-06-25 09:10:00|1644.34|1643.84|1645.72|1645.22|1646.09|1645.59|1644.22|1643.72|455
1593076500000|2020-06-25 09:15:00|1645.84|1645.34|1647.09|1646.59|1647.47|1646.97|1645.47|1644.97|543
1593076800000|2020-06-25 09:20:00|1647.22|1646.72|1647.97|1647.47|1648.97|1648.47|1645.72|1645.22|488
1593077100000|2020-06-25 09:25:00|1648.09|1647.59|1648.72|1648.22|1648.97|1648.47|1647.09|1646.59|563
1593077400000|2020-06-25 09:30:00|1648.84|1648.34|1648.72|1648.22|1649.59|1649.09|1648.22|1647.72|582
1593077700000|2020-06-25 09:35:00|1648.84|1648.34|1650.09|1649.59|1650.22|1649.72|1648.47|1647.97|385
1593078000000|2020-06-25 09:40:00|1649.97|1649.47|1643.59|1643.09|1650.22|1649.72|1642.22|1641.72|1543
1593078300000|2020-06-25 09:45:00|1643.72|1643.22|1645.22|1644.72|1645.22|1644.72|1642.59|1642.09|1044
1593078600000|2020-06-25 09:50:00|1645.34|1644.84|1645.09|1644.59|1645.72|1645.22|1643.97|1643.47|536
1593078900000|2020-06-25 09:55:00|1645.22|1644.72|1644.59|1644.09|1646.72|1646.22|1644.47|1643.97|478
1593079200000|2020-06-25 10:00:00|1644.72|1644.22|1646.09|1645.59|1646.72|1646.22|1644.72|1644.22|321
1593079500000|2020-06-25 10:05:00|1645.97|1645.47|1643.47|1642.97|1646.22|1645.72|1642.72|1642.22|625
1593079800000|2020-06-25 10:10:00|1643.59|1643.09|1643.34|1642.84|1644.22|1643.72|1642.34|1641.84|490
1593080100000|2020-06-25 10:15:00|1643.47|1642.97|1641.59|1641.09|1644.22|1643.72|1640.97|1640.47|879
1593080400000|2020-06-25 10:20:00|1641.72|1641.22|1643.22|1642.72|1643.34|1642.84|1641.34|1640.84|606
1593080700000|2020-06-25 10:25:00|1643.34|1642.84|1642.47|1641.97|1643.97|1643.47|1642.47|1641.97|400
1593081000000|2020-06-25 10:30:00|1642.59|1642.09|1642.97|1642.47|1643.72|1643.22|1641.34|1640.84|553
1593081300000|2020-06-25 10:35:00|1643.09|1642.59|1643.09|1642.59|1643.97|1643.47|1640.72|1640.22|599
1593081600000|2020-06-25 10:40:00|1643.22|1642.72|1642.47|1641.97|1643.22|1642.72|1640.97|1640.47|596
1593081900000|2020-06-25 10:45:00|1642.59|1642.09|1641.72|1641.22|1643.47|1642.97|1641.22|1640.72|519
1593082200000|2020-06-25 10:50:00|1641.84|1641.34|1643.97|1643.47|1644.09|1643.59|1641.47|1640.97|578
1593082500000|2020-06-25 10:55:00|1644.22|1643.72|1645.72|1645.22|1645.97|1645.47|1643.97|1643.47|778
1593082800000|2020-06-25 11:00:00|1645.59|1645.09|1644.72|1644.22|1645.72|1645.22|1643.84|1643.34|644
1593083100000|2020-06-25 11:05:00|1644.59|1644.09|1645.72|1645.22|1645.72|1645.22|1644.47|1643.97|236
1593083400000|2020-06-25 11:10:00|1645.84|1645.34|1645.47|1644.97|1646.47|1645.97|1644.97|1644.47|383
1593083700000|2020-06-25 11:15:00|1645.34|1644.84|1642.97|1642.47|1645.34|1644.84|1642.47|1641.97|385
1593084000000|2020-06-25 11:20:00|1643.09|1642.59|1642.47|1641.97|1643.84|1643.34|1642.22|1641.72|452
1593084300000|2020-06-25 11:25:00|1642.72|1642.22|1642.34|1641.84|1642.84|1642.34|1641.84|1641.34|255
1593084600000|2020-06-25 11:30:00|1642.22|1641.72|1642.72|1642.22|1642.97|1642.47|1641.72|1641.22|202
1593084900000|2020-06-25 11:35:00|1642.59|1642.09|1641.72|1641.22|1642.97|1642.47|1641.47|1640.97|473
1593085200000|2020-06-25 11:40:00|1641.65|1641.15|1640.4|1639.9|1642.4|1641.9|1639.65|1639.15|749
1593085500000|2020-06-25 11:45:00|1640.52|1640.02|1639.4|1638.9|1640.65|1640.15|1638.27|1637.77|519
1593085800000|2020-06-25 11:50:00|1639.15|1638.65|1639.27|1638.77|1639.4|1638.9|1638.4|1637.9|577
1593086100000|2020-06-25 11:55:00|1639.15|1638.65|1638.15|1637.65|1639.4|1638.9|1638.15|1637.65|505
1593086400000|2020-06-25 12:00:00|1638.4|1637.9|1639.4|1638.9|1639.4|1638.9|1638.02|1637.52|473
1593086700000|2020-06-25 12:05:00|1639.27|1638.77|1639.27|1638.77|1639.52|1639.02|1638.4|1637.9|375
1593087000000|2020-06-25 12:10:00|1639.4|1638.9|1640.15|1639.65|1640.4|1639.9|1638.65|1638.15|1077
1593087300000|2020-06-25 12:15:00|1640.02|1639.52|1640.65|1640.15|1642.02|1641.52|1639.77|1639.27|1113
1593087600000|2020-06-25 12:20:00|1640.77|1640.27|1642.65|1642.15|1642.65|1642.15|1640.65|1640.15|577
1593087900000|2020-06-25 12:25:00|1642.27|1641.77|1643.77|1643.27|1644.52|1644.02|1642.15|1641.65|385
1593088200000|2020-06-25 12:30:00|1643.65|1643.15|1642.27|1641.77|1643.77|1643.27|1640.4|1639.9|2159
1593088500000|2020-06-25 12:35:00|1642.15|1641.65|1641.9|1641.4|1647.77|1647.27|1641.27|1640.77|2233
1593088800000|2020-06-25 12:40:00|1641.77|1641.27|1641.4|1640.9|1643.15|1642.65|1640.9|1640.4|1097
1593089100000|2020-06-25 12:45:00|1641.52|1641.02|1644.65|1644.15|1644.9|1644.4|1640.4|1639.9|1466
1593089400000|2020-06-25 12:50:00|1644.52|1644.02|1643.4|1642.9|1644.9|1644.4|1643.15|1642.65|313
1593089700000|2020-06-25 12:55:00|1643.65|1643.15|1642.4|1641.9|1644.02|1643.52|1642.02|1641.52|371
1593090000000|2020-06-25 13:00:00|1642.65|1642.15|1644.15|1643.65|1644.15|1643.65|1642.4|1641.9|331
1593090300000|2020-06-25 13:05:00|1643.9|1643.4|1645.65|1645.15|1646.15|1645.65|1643.9|1643.4|531
1593090600000|2020-06-25 13:10:00|1645.77|1645.27|1647.9|1647.4|1648.15|1647.65|1645.4|1644.9|604
1593090900000|2020-06-25 13:15:00|1647.77|1647.27|1649.4|1648.9|1649.65|1649.15|1647.65|1647.15|635
1593091200000|2020-06-25 13:20:00|1649.27|1648.77|1651.9|1651.4|1651.9|1651.4|1648.27|1647.77|871
1593091500000|2020-06-25 13:25:00|1651.77|1651.27|1648.4|1647.9|1651.9|1651.4|1648.15|1647.65|978
1593091800000|2020-06-25 13:30:00|1648.27|1647.77|1648.4|1647.9|1649.9|1649.4|1646.15|1645.65|1529
1593092100000|2020-06-25 13:35:00|1648.52|1648.02|1648.9|1648.4|1649.9|1649.4|1647.4|1646.9|1009
1593092400000|2020-06-25 13:40:00|1649.02|1648.52|1644.4|1643.9|1649.02|1648.52|1642.4|1641.9|1430
1593092700000|2020-06-25 13:45:00|1644.65|1644.15|1642.52|1642.02|1645.27|1644.77|1641.9|1641.4|1020
1593093000000|2020-06-25 13:50:00|1642.65|1642.15|1647.15|1646.65|1647.9|1647.4|1642.15|1641.65|1843
1593093300000|2020-06-25 13:55:00|1647.27|1646.77|1648.9|1648.4|1648.9|1648.4|1645.9|1645.4|875
1593093600000|2020-06-25 14:00:00|1648.65|1648.15|1651.4|1650.9|1652.52|1652.02|1647.65|1647.15|1851
1593093900000|2020-06-25 14:05:00|1651.27|1650.77|1650.65|1650.15|1651.65|1651.15|1648.9|1648.4|987
1593094200000|2020-06-25 14:10:00|1650.9|1650.4|1655.15|1654.65|1655.65|1655.15|1650.4|1649.9|1743
1593094500000|2020-06-25 14:15:00|1655.02|1654.52|1653.65|1653.15|1656.15|1655.65|1653.27|1652.77|1070
1593094800000|2020-06-25 14:20:00|1653.9|1653.4|1657.9|1657.4|1658.15|1657.65|1653.77|1653.27|1362
1593095100000|2020-06-25 14:25:00|1657.77|1657.27|1658.9|1658.4|1660.15|1659.65|1656.4|1655.9|1231
1593095400000|2020-06-25 14:30:00|1659.02|1658.52|1657.15|1656.65|1659.9|1659.4|1657.15|1656.65|852
1593095700000|2020-06-25 14:35:00|1657.27|1656.77|1656.65|1656.15|1659.02|1658.52|1656.15|1655.65|1877
1593096000000|2020-06-25 14:40:00|1656.9|1656.4|1655.9|1655.4|1656.9|1656.4|1653.77|1653.27|2099
1593096300000|2020-06-25 14:45:00|1655.65|1655.15|1655.4|1654.9|1658.15|1657.65|1655.02|1654.52|1357
1593096600000|2020-06-25 14:50:00|1655.52|1655.02|1655.4|1654.9|1657.27|1656.77|1655.02|1654.52|1268
1593096900000|2020-06-25 14:55:00|1655.65|1655.15|1659.15|1658.65|1659.9|1659.4|1655.65|1655.15|1069
1593097200000|2020-06-25 15:00:00|1659.02|1658.52|1659.27|1658.77|1660.65|1660.15|1657.27|1656.77|1521
1593097500000|2020-06-25 15:05:00|1659.4|1658.9|1656.9|1656.4|1659.4|1658.9|1656.4|1655.9|2032
1593097800000|2020-06-25 15:10:00|1657.02|1656.52|1659.15|1658.65|1659.65|1659.15|1656.4|1655.9|1932
1593098100000|2020-06-25 15:15:00|1658.9|1658.4|1662.65|1662.15|1662.9|1662.4|1658.65|1658.15|2811
1593098400000|2020-06-25 15:20:00|1662.77|1662.27|1663.86|1662.36|1663.88|1663.15|1660.9|1660.4|2952
1593098700000|2020-06-25 15:25:00|1663.88|1662.38|1664.49|1662.99|1665.18|1663.68|1663.08|1661.58|666
1593099000000|2020-06-25 15:30:00|1664.47|1662.97|1657.35|1655.95|1664.54|1663.04|1656.6|1655.2|258
1593099300000|2020-06-25 15:35:00|1657.47|1656.07|1657.97|1656.57|1658.6|1657.2|1654.6|1653.2|70
1593099600000|2020-06-25 15:40:00|1657.85|1656.45|1657.72|1656.32|1657.85|1656.45|1654.85|1653.45|57
1593099900000|2020-06-25 15:45:00|1657.97|1656.57|1658.1|1656.7|1658.6|1657.2|1657.35|1655.95|60
1593100200000|2020-06-25 15:50:00|1658.22|1656.82|1658.97|1657.57|1659.35|1657.95|1657.72|1656.32|79
1593100500000|2020-06-25 15:55:00|1659.22|1657.82|1659.86|1658.36|1660.35|1658.95|1659.22|1657.82|3
1593100800000|2020-06-25 16:00:00|1659.88|1658.38|1661.5|1660|1662.1|1660.6|1659.86|1658.36|0
1593101100000|2020-06-25 16:05:00|1661.56|1660.06|1662.05|1660.55|1663.23|1661.73|1661.55|1660.05|0
1593101400000|2020-06-25 16:10:00|1662.04|1660.54|1662.06|1660.56|1662.62|1661.12|1661.11|1659.61|0
1593101700000|2020-06-25 16:15:00|1662.08|1660.58|1664.12|1662.62|1664.25|1662.75|1662.08|1660.58|0
1593102000000|2020-06-25 16:20:00|1664.14|1662.64|1665.62|1664.12|1665.76|1664.26|1664.12|1662.62|0
1593102300000|2020-06-25 16:25:00|1665.64|1664.14|1664.84|1663.34|1665.64|1664.14|1664.36|1662.86|0
1593102600000|2020-06-25 16:30:00|1664.86|1663.36|1664.78|1663.28|1665.9|1664.4|1662.9|1661.4|0
1593102900000|2020-06-25 16:35:00|1664.8|1663.3|1665.73|1664.23|1666.8|1665.3|1664.19|1662.69|0
1593103200000|2020-06-25 16:40:00|1665.75|1664.25|1666.82|1665.32|1667.64|1666.14|1665.68|1664.18|0
1593103500000|2020-06-25 16:45:00|1666.83|1665.33|1664.59|1663.09|1667.35|1665.85|1664.59|1663.09|0
1593103800000|2020-06-25 16:50:00|1664.6|1663.1|1664.6|1663.1|1665.12|1663.62|1663.63|1662.13|0
1593104100000|2020-06-25 16:55:00|1664.58|1663.08|1664.03|1662.53|1664.63|1663.13|1663.01|1661.51|0
1593104400000|2020-06-25 17:00:00|1664.01|1662.51|1661.86|1660.36|1664.03|1662.53|1660.78|1659.28|0
1593104700000|2020-06-25 17:05:00|1661.85|1660.35|1661.8|1660.3|1662.38|1660.88|1661.31|1659.81|0
1593105000000|2020-06-25 17:10:00|1661.82|1660.32|1662.33|1660.83|1662.85|1661.35|1661.2|1659.7|0
1593105300000|2020-06-25 17:15:00|1662.32|1660.82|1662.97|1661.47|1663.47|1661.97|1661.83|1660.33|0
1593105600000|2020-06-25 17:20:00|1662.94|1661.44|1661.93|1660.43|1663.51|1662.01|1661.83|1660.33|0
1593105900000|2020-06-25 17:25:00|1661.91|1660.41|1662.39|1660.89|1663|1661.5|1661.83|1660.33|0
1593106200000|2020-06-25 17:30:00|1662.62|1661.12|1661.83|1660.33|1662.88|1661.38|1660.74|1659.24|0
1593106500000|2020-06-25 17:35:00|1661.84|1660.34|1664.04|1662.54|1664.05|1662.55|1661.31|1659.81|0
1593106800000|2020-06-25 17:40:00|1664.02|1662.52|1663.42|1661.92|1664.51|1663.01|1663.4|1661.9|0
1593107100000|2020-06-25 17:45:00|1663.44|1661.94|1663.87|1662.37|1664.43|1662.93|1663.37|1661.87|0
1593107400000|2020-06-25 17:50:00|1663.89|1662.39|1662.85|1661.35|1663.89|1662.39|1662.37|1660.87|0
1593107700000|2020-06-25 17:55:00|1662.84|1661.34|1662.77|1661.27|1662.87|1661.37|1661.77|1660.27|0
1593108000000|2020-06-25 18:00:00|1662.79|1661.29|1661.77|1660.27|1662.82|1661.32|1660.64|1659.14|0
1593108300000|2020-06-25 18:05:00|1661.75|1660.25|1661.31|1659.81|1662.39|1660.89|1661.31|1659.81|0
1593108600000|2020-06-25 18:10:00|1661.44|1659.94|1661.83|1660.33|1662.42|1660.92|1661.28|1659.78|0
1593108900000|2020-06-25 18:15:00|1661.85|1660.35|1662.58|1661.08|1663.2|1661.7|1661.81|1660.31|0
1593109200000|2020-06-25 18:20:00|1662.51|1661.01|1659.6|1658.1|1662.51|1661.01|1659.04|1657.54|0
1593109500000|2020-06-25 18:25:00|1659.58|1658.08|1660.57|1659.07|1660.61|1659.11|1659.54|1658.04|0
1593109800000|2020-06-25 18:30:00|1660.56|1659.06|1659.58|1658.08|1660.66|1659.16|1658.87|1657.37|0
1593110100000|2020-06-25 18:35:00|1659.57|1658.07|1660.12|1658.62|1660.62|1659.12|1658.53|1657.03|0
1593110400000|2020-06-25 18:40:00|1660.1|1658.6|1661.18|1659.68|1661.25|1659.75|1659.62|1658.12|0
1593110700000|2020-06-25 18:45:00|1661.16|1659.66|1661.11|1659.61|1661.65|1660.15|1660.09|1658.59|0
1593111000000|2020-06-25 18:50:00|1661.1|1659.6|1662.12|1660.62|1662.7|1661.2|1661.04|1659.54|0
1593111300000|2020-06-25 18:55:00|1662.13|1660.63|1662.59|1661.09|1663.22|1661.72|1661.58|1660.08|0
1593111600000|2020-06-25 19:00:00|1662.54|1661.04|1665.43|1663.93|1665.44|1663.94|1661.07|1659.57|0
1593111900000|2020-06-25 19:05:00|1665.44|1663.94|1668.31|1666.81|1668.56|1667.06|1665.44|1663.94|0
1593112200000|2020-06-25 19:10:00|1668.3|1666.8|1667.4|1665.9|1668.4|1666.9|1666.76|1665.26|0
1593112500000|2020-06-25 19:15:00|1667.39|1665.89|1669.25|1667.75|1669.27|1667.77|1667.37|1665.87|0
1593112800000|2020-06-25 19:20:00|1669.24|1667.74|1671.06|1669.56|1671.11|1669.61|1669.22|1667.72|0
1593113100000|2020-06-25 19:25:00|1671|1669.5|1673.12|1671.62|1673.67|1672.17|1670.56|1669.06|0
1593113400000|2020-06-25 19:30:00|1673.15|1671.65|1672.84|1671.34|1673.89|1672.39|1670.76|1669.26|0
1593113700000|2020-06-25 19:35:00|1672.83|1671.33|1670.08|1668.58|1673.34|1671.84|1669.56|1668.06|0
1593114000000|2020-06-25 19:40:00|1670.06|1668.56|1670.36|1668.86|1670.75|1669.25|1669.56|1668.06|0
1593114300000|2020-06-25 19:45:00|1670.33|1668.83|1669.71|1668.21|1670.97|1669.47|1669.16|1667.66|0
1593114600000|2020-06-25 19:50:00|1669.7|1668.2|1675.03|1673.53|1675.03|1673.53|1669.7|1668.2|0
1593114900000|2020-06-25 19:55:00|1675.02|1673.52|1674.07|1672.57|1675.53|1674.03|1673.7|1672.2|0
1593115200000|2020-06-25 20:00:00|1674.1|1672.6|1675.66|1674.16|1676.07|1674.57|1672.02|1670.52|0
1593115500000|2020-06-25 20:05:00|1675.67|1674.17|1675.29|1673.79|1677.01|1675.51|1675.21|1673.71|0
1593115800000|2020-06-25 20:10:00|1675.21|1673.71|1671.92|1670.42|1675.21|1673.71|1671.47|1669.97|0
1593116100000|2020-06-25 20:15:00|1671.9|1670.4|1671.71|1670.21|1671.95|1670.45|1671.67|1670.17|0
1593116400000|2020-06-25 20:20:00|1671.67|1670.17|1671.96|1670.46|1671.96|1670.46|1671.63|1670.13|0
1593116700000|2020-06-25 20:25:00|1672|1670.5|1672.31|1670.81|1672.31|1670.81|1671.96|1670.46|0
1593117000000|2020-06-25 20:30:00|1672.38|1670.88|1668.99|1667.49|1672.79|1671.29|1668.73|1667.23|0
1593117300000|2020-06-25 20:35:00|1669.01|1667.51|1670.34|1668.84|1670.34|1668.84|1668.99|1667.49|0
1593117600000|2020-06-25 20:40:00|1670.32|1668.82|1671.58|1670.08|1671.98|1670.48|1670.23|1668.73|0
1593117900000|2020-06-25 20:45:00|1671.6|1670.1|1673.48|1671.98|1673.63|1672.13|1671.58|1670.08|0
1593118200000|2020-06-25 20:50:00|1673.46|1671.96|1673.63|1672.13|1673.63|1672.13|1671.73|1670.23|0
1593118500000|2020-06-25 20:55:00|1673.61|1672.11|1673.68|1672.18|1673.89|1672.39|1672.92|1671.42|0
1593118800000|2020-06-25 21:00:00|1673.55|1672.05|1673.41|1671.91|1673.55|1672.05|1673.29|1671.79|0
1593119100000|2020-06-25 21:05:00|1673.46|1671.96|1673.33|1671.83|1673.58|1672.08|1673.32|1671.82|0
1593119400000|2020-06-25 21:10:00|1673.41|1671.91|1673.29|1671.79|1673.46|1671.96|1673.29|1671.79|0
1593119700000|2020-06-25 21:15:00|1673.33|1671.83|1673.11|1671.61|1673.33|1671.83|1673.11|1671.61|0
1593120000000|2020-06-25 21:20:00|1673.16|1671.66|1673.09|1671.59|1673.16|1671.66|1673.09|1671.59|0
1593120300000|2020-06-25 21:25:00|1673.05|1671.55|1673.14|1671.64|1673.14|1671.64|1673.05|1671.55|0
1593120600000|2020-06-25 21:30:00|1673.18|1671.68|1673.09|1671.59|1673.18|1671.68|1673.09|1671.59|0
1593120900000|2020-06-25 21:35:00|1673.14|1671.64|1673.18|1671.68|1673.18|1671.68|1673.14|1671.64|0
1593121200000|2020-06-25 21:40:00|1673.14|1671.64|1673.13|1671.63|1673.18|1671.68|1673.13|1671.63|0
1593121500000|2020-06-25 21:45:00|1673.11|1671.61|1673.15|1671.65|1673.15|1671.65|1673.11|1671.61|0
1593121800000|2020-06-25 21:50:00|1673.11|1671.61|1673.05|1671.55|1673.15|1671.65|1673.05|1671.55|0
1593122100000|2020-06-25 21:55:00|1673.1|1671.6|1672.84|1671.34|1673.18|1671.68|1672.67|1671.17|0
1593122400000|2020-06-25 22:00:00|1672.7|1671.2|1672.78|1671.28|1673.52|1672.02|1671.53|1670.03|0
1593122700000|2020-06-25 22:05:00|1672.79|1671.29|1671.48|1669.98|1673.04|1671.54|1670.88|1669.38|0
1593123000000|2020-06-25 22:10:00|1671.7|1670.2|1672.61|1671.11|1672.61|1671.11|1670.88|1669.38|0
1593123300000|2020-06-25 22:15:00|1672.63|1671.13|1672.19|1670.69|1672.76|1671.26|1671.01|1669.51|0
1593123600000|2020-06-25 22:20:00|1672.2|1670.7|1673.38|1671.88|1673.38|1671.88|1671.52|1670.02|0
1593123900000|2020-06-25 22:25:00|1673.35|1671.85|1673.78|1672.28|1674.09|1672.59|1673.27|1671.77|0
1593124200000|2020-06-25 22:30:00|1673.76|1672.26|1671.97|1670.47|1673.76|1672.26|1671.77|1670.27|0
1593124500000|2020-06-25 22:35:00|1671.98|1670.48|1671.88|1670.38|1672.85|1671.35|1671.88|1670.38|0
1593124800000|2020-06-25 22:40:00|1671.92|1670.42|1672.03|1670.53|1672.7|1671.2|1671.51|1670.01|0
1593125100000|2020-06-25 22:45:00|1672.04|1670.54|1672.03|1670.53|1672.29|1670.79|1671.36|1669.86|0
1593125400000|2020-06-25 22:50:00|1672.05|1670.55|1673.46|1671.96|1674.04|1672.54|1672.05|1670.55|0
1593125700000|2020-06-25 22:55:00|1673.48|1671.98|1673.67|1672.17|1674.08|1672.58|1673.26|1671.76|0
1593126000000|2020-06-25 23:00:00|1673.65|1672.15|1672.85|1671.35|1673.93|1672.43|1672.85|1671.35|0
1593126300000|2020-06-25 23:05:00|1672.89|1671.39|1672.85|1671.35|1673.67|1672.17|1672.29|1670.79|0
1593126600000|2020-06-25 23:10:00|1672.87|1671.37|1672.85|1671.35|1673.78|1672.28|1672.7|1671.2|0
1593126900000|2020-06-25 23:15:00|1672.83|1671.33|1672.93|1671.43|1673.3|1671.8|1672.7|1671.2|0
1593127200000|2020-06-25 23:20:00|1672.91|1671.41|1675.9|1674.4|1676.2|1674.7|1672.63|1671.13|0
1593127500000|2020-06-25 23:25:00|1675.89|1674.39|1676.77|1675.27|1676.92|1675.42|1675.64|1674.14|0
1593127800000|2020-06-25 23:30:00|1676.79|1675.29|1676.43|1674.93|1677.61|1676.11|1676.32|1674.82|0
1593128100000|2020-06-25 23:35:00|1676.45|1674.95|1676.95|1675.45|1677.1|1675.6|1676.17|1674.67|0
1593128400000|2020-06-25 23:40:00|1676.93|1675.43|1677.77|1676.27|1677.77|1676.27|1676.84|1675.34|0
1593128700000|2020-06-25 23:45:00|1677.79|1676.29|1676.61|1675.11|1678.21|1676.71|1676.46|1674.96|0
1593129000000|2020-06-25 23:50:00|1676.59|1675.09|1676.2|1674.7|1677.13|1675.63|1676.1|1674.6|0
1593129300000|2020-06-25 23:55:00|1676.22|1674.72|1674.56|1673.06|1676.31|1674.81|1674.3|1672.8|0
1593129600000|2020-06-26 00:00:00|1674.54|1673.04|1672.28|1670.78|1675.12|1673.62|1671.97|1670.47|0
1593129900000|2020-06-26 00:05:00|1672.29|1670.79|1672.92|1671.42|1673.61|1672.11|1672.23|1670.73|0
1593130200000|2020-06-26 00:10:00|1673.05|1671.55|1671.52|1670.02|1674.28|1672.78|1669.92|1668.42|0
1593130500000|2020-06-26 00:15:00|1671.51|1670.01|1671.11|1669.61|1672.75|1671.25|1668.66|1667.16|0
1593130800000|2020-06-26 00:20:00|1671.1|1669.6|1671.66|1670.16|1672.16|1670.66|1670.6|1669.1|0
1593131100000|2020-06-26 00:25:00|1671.67|1670.17|1671.13|1669.63|1672.15|1670.65|1670.14|1668.64|0
1593131400000|2020-06-26 00:30:00|1671.19|1669.69|1671.11|1669.61|1671.39|1669.89|1669.4|1667.9|0
1593131700000|2020-06-26 00:35:00|1671.13|1669.63|1669.54|1668.04|1671.13|1669.63|1668.52|1667.02|0
1593132000000|2020-06-26 00:40:00|1669.56|1668.06|1671.98|1670.48|1672.01|1670.51|1669.56|1668.06|0
1593132300000|2020-06-26 00:45:00|1671.99|1670.49|1671.72|1670.22|1672.91|1671.41|1671.37|1669.87|0
1593132600000|2020-06-26 00:50:00|1671.71|1670.21|1672.96|1671.46|1672.97|1671.47|1671.48|1669.98|0
1593132900000|2020-06-26 00:55:00|1672.95|1671.45|1675.04|1673.54|1675.04|1673.54|1672.95|1671.45|0
1593133200000|2020-06-26 01:00:00|1675.05|1673.55|1674.13|1672.63|1675.63|1674.13|1674.13|1672.63|0
1593133500000|2020-06-26 01:05:00|1674.26|1672.76|1674.2|1672.7|1675.18|1673.68|1673.68|1672.18|0
1593133800000|2020-06-26 01:10:00|1674.22|1672.72|1676.2|1674.7|1676.69|1675.19|1674.21|1672.71|0
1593134100000|2020-06-26 01:15:00|1676.19|1674.69|1675.67|1674.17|1676.68|1675.18|1675.15|1673.65|0
1593134400000|2020-06-26 01:20:00|1675.74|1674.24|1675.66|1674.16|1676.21|1674.71|1675.63|1674.13|0
1593134700000|2020-06-26 01:25:00|1675.67|1674.17|1674.22|1672.72|1676.14|1674.64|1673.7|1672.2|0
1593135000000|2020-06-26 01:30:00|1674.2|1672.7|1674.17|1672.67|1674.93|1673.43|1672.68|1671.18|0
1593135300000|2020-06-26 01:35:00|1674.04|1672.54|1673.7|1672.2|1674.22|1672.72|1673.17|1671.67|0
1593135600000|2020-06-26 01:40:00|1673.68|1672.18|1673.63|1672.13|1674.19|1672.69|1672.61|1671.11|0
1593135900000|2020-06-26 01:45:00|1673.64|1672.14|1675.15|1673.65|1675.18|1673.68|1673.37|1671.87|0
1593136200000|2020-06-26 01:50:00|1675.16|1673.66|1676.14|1674.64|1676.4|1674.9|1675.14|1673.64|0
1593136500000|2020-06-26 01:55:00|1676.13|1674.63|1676|1674.5|1676.66|1675.16|1675.98|1674.48|0
1593136800000|2020-06-26 02:00:00|1676.13|1674.63|1675.42|1673.92|1676.51|1675.01|1675.42|1673.92|0
1593137100000|2020-06-26 02:05:00|1675.4|1673.9|1675.44|1673.94|1675.96|1674.46|1674.95|1673.45|0
1593137400000|2020-06-26 02:10:00|1675.43|1673.93|1673.95|1672.45|1675.47|1673.97|1673.92|1672.42|0
1593137700000|2020-06-26 02:15:00|1673.97|1672.47|1670.92|1669.42|1674.44|1672.94|1670.9|1669.4|0
1593138000000|2020-06-26 02:20:00|1670.94|1669.44|1671.08|1669.58|1671.58|1670.08|1670.56|1669.06|0
1593138300000|2020-06-26 02:25:00|1671.07|1669.57|1671.11|1669.61|1671.62|1670.12|1671.07|1669.57|0
1593138600000|2020-06-26 02:30:00|1671.12|1669.62|1671.65|1670.15|1671.66|1670.16|1671.08|1669.58|0
1593138900000|2020-06-26 02:35:00|1671.63|1670.13|1671.65|1670.15|1671.65|1670.15|1671.11|1669.61|0
1593139200000|2020-06-26 02:40:00|1671.66|1670.16|1671.61|1670.11|1672.67|1671.17|1671.58|1670.08|0
1593139500000|2020-06-26 02:45:00|1671.63|1670.13|1673|1671.5|1673.1|1671.6|1671.63|1670.13|0
1593139800000|2020-06-26 02:50:00|1673.01|1671.51|1673.01|1671.51|1673.57|1672.07|1672.48|1670.98|0
1593140100000|2020-06-26 02:55:00|1673|1671.5|1671.49|1669.99|1673|1671.5|1671.48|1669.98|0
1593140400000|2020-06-26 03:00:00|1671.51|1670.01|1671.59|1670.09|1672.02|1670.52|1671.04|1669.54|0
1593140700000|2020-06-26 03:05:00|1671.58|1670.08|1671.54|1670.04|1672.14|1670.64|1671.54|1670.04|0
1593141000000|2020-06-26 03:10:00|1671.55|1670.05|1670.52|1669.02|1671.59|1670.09|1670.48|1668.98|0
1593141300000|2020-06-26 03:15:00|1670.53|1669.03|1671.04|1669.54|1671.07|1669.57|1670.05|1668.55|0
1593141600000|2020-06-26 03:20:00|1670.97|1669.47|1672.07|1670.57|1672.11|1670.61|1670.79|1669.29|0
1593141900000|2020-06-26 03:25:00|1672.09|1670.59|1672.09|1670.59|1672.61|1671.11|1672.04|1670.54|0
1593142200000|2020-06-26 03:30:00|1672.11|1670.61|1674.53|1673.03|1674.55|1673.05|1672.03|1670.53|0
1593142500000|2020-06-26 03:35:00|1674.5|1673|1673.99|1672.49|1674.53|1673.03|1673.77|1672.27|0
1593142800000|2020-06-26 03:40:00|1673.98|1672.48|1674.25|1672.75|1674.55|1673.05|1673.98|1672.48|0
1593143100000|2020-06-26 03:45:00|1674.19|1672.69|1674.5|1673|1674.52|1673.02|1674|1672.5|0
1593143400000|2020-06-26 03:50:00|1674.43|1672.93|1674.03|1672.53|1674.43|1672.93|1673.51|1672.01|0
1593143700000|2020-06-26 03:55:00|1674.04|1672.54|1674.06|1672.56|1674.58|1673.08|1674.03|1672.53|0
1593144000000|2020-06-26 04:00:00|1674.09|1672.59|1675.86|1674.36|1676.35|1674.85|1674.09|1672.59|0
1593144300000|2020-06-26 04:05:00|1675.93|1674.43|1677.08|1675.58|1677.09|1675.59|1675.61|1674.11|0
1593144600000|2020-06-26 04:10:00|1677.09|1675.59|1676.56|1675.06|1677.11|1675.61|1676.56|1675.06|0
1593144900000|2020-06-26 04:15:00|1676.57|1675.07|1678.56|1677.06|1678.56|1677.06|1676.56|1675.06|0
1593145200000|2020-06-26 04:20:00|1678.58|1677.08|1679.61|1678.11|1679.63|1678.13|1678.53|1677.03|0
1593145500000|2020-06-26 04:25:00|1679.6|1678.1|1680.68|1679.18|1680.73|1679.23|1679.6|1678.1|0
1593145800000|2020-06-26 04:30:00|1680.7|1679.2|1679.66|1678.16|1680.74|1679.24|1679.63|1678.13|0
1593146100000|2020-06-26 04:35:00|1679.67|1678.17|1680.57|1679.07|1680.62|1679.12|1679.65|1678.15|0
1593146400000|2020-06-26 04:40:00|1680.58|1679.08|1680.35|1678.85|1680.6|1679.1|1679.33|1677.83|0
1593146700000|2020-06-26 04:45:00|1680.37|1678.87|1679.19|1677.69|1680.84|1679.34|1679.18|1677.68|0
1593147000000|2020-06-26 04:50:00|1679.18|1677.68|1678.67|1677.17|1679.24|1677.74|1678.63|1677.13|0
1593147300000|2020-06-26 04:55:00|1678.68|1677.18|1678.61|1677.11|1679.17|1677.67|1677.57|1676.07|0
1593147600000|2020-06-26 05:00:00|1678.63|1677.13|1678.87|1677.37|1680.19|1678.69|1678.59|1677.09|0
1593147900000|2020-06-26 05:05:00|1678.88|1677.38|1678.28|1676.78|1679.13|1677.63|1678.24|1676.74|0
1593148200000|2020-06-26 05:10:00|1678.29|1676.79|1678.21|1676.71|1678.77|1677.27|1678.2|1676.7|0
1593148500000|2020-06-26 05:15:00|1678.22|1676.72|1677.15|1675.65|1678.22|1676.72|1677.11|1675.61|0
1593148800000|2020-06-26 05:20:00|1677.16|1675.66|1677.6|1676.1|1677.82|1676.32|1677.15|1675.65|0
1593149100000|2020-06-26 05:25:00|1677.61|1676.11|1677.61|1676.11|1678.13|1676.63|1677.58|1676.08|0
1593149400000|2020-06-26 05:30:00|1677.63|1676.13|1677.54|1676.04|1678.6|1677.1|1677.54|1676.04|0
1593149700000|2020-06-26 05:35:00|1677.41|1675.91|1677.06|1675.56|1677.96|1676.46|1676.05|1674.55|0
1593150000000|2020-06-26 05:40:00|1677.05|1675.55|1678.07|1676.57|1678.62|1677.12|1676.98|1675.48|0
1593150300000|2020-06-26 05:45:00|1678.06|1676.56|1678.57|1677.07|1678.57|1677.07|1677.09|1675.59|0
1593150600000|2020-06-26 05:50:00|1678.58|1677.08|1676.85|1675.35|1679.03|1677.53|1676.84|1675.34|0
1593150900000|2020-06-26 05:55:00|1676.72|1675.22|1675.47|1673.97|1676.72|1675.22|1674.03|1672.53|0
1593151200000|2020-06-26 06:00:00|1675.45|1673.95|1673.18|1671.68|1675.47|1673.97|1670.85|1669.35|0
1593151500000|2020-06-26 06:05:00|1673.16|1671.66|1672.65|1671.15|1673.62|1672.12|1672.62|1671.12|0
1593151800000|2020-06-26 06:10:00|1672.63|1671.13|1670.95|1669.45|1672.88|1671.38|1670.93|1669.43|0
1593152100000|2020-06-26 06:15:00|1670.93|1669.43|1671.44|1669.94|1671.94|1670.44|1670.92|1669.42|0
1593152400000|2020-06-26 06:20:00|1671.46|1669.96|1670.84|1669.34|1671.47|1669.97|1669.82|1668.32|0
1593152700000|2020-06-26 06:25:00|1670.83|1669.33|1670.41|1668.91|1670.9|1669.4|1669.78|1668.28|0
1593153000000|2020-06-26 06:30:00|1670.28|1668.78|1672.85|1671.45|1676.6|1675.2|1669.89|1668.39|128
1593153300000|2020-06-26 06:35:00|1673.47|1672.07|1673.1|1671.7|1673.85|1672.45|1672.85|1671.45|40
1593153600000|2020-06-26 06:40:00|1673.47|1672.07|1673.6|1672.2|1673.6|1672.2|1673.22|1671.82|19
1593153900000|2020-06-26 06:45:00|1674.22|1672.82|1674.22|1672.82|1674.47|1673.07|1673.22|1671.82|69
1593154200000|2020-06-26 06:50:00|1674.1|1672.7|1672.22|1670.82|1674.1|1672.7|1672.22|1670.82|36
1593154500000|2020-06-26 06:55:00|1673.13|1671.63|1670.72|1669.22|1673.13|1671.63|1670.72|1669.22|0
1593154800000|2020-06-26 07:00:00|1670.7|1669.2|1678.4|1677.9|1680.77|1680.27|1670.2|1668.7|3640
1593155100000|2020-06-26 07:05:00|1678.27|1677.77|1677.77|1677.27|1680.52|1680.02|1677.15|1676.65|1938
1593155400000|2020-06-26 07:10:00|1677.65|1677.15|1675.15|1674.65|1678.15|1677.65|1674.4|1673.9|1892
1593155700000|2020-06-26 07:15:00|1675.02|1674.52|1674.52|1674.02|1676.15|1675.65|1673.9|1673.4|1256
1593156000000|2020-06-26 07:20:00|1674.4|1673.9|1673.15|1672.65|1675.27|1674.77|1671.9|1671.4|947
1593156300000|2020-06-26 07:25:00|1673.02|1672.52|1675.15|1674.65|1675.65|1675.15|1672.65|1672.15|527
1593156600000|2020-06-26 07:30:00|1675.27|1674.77|1676.52|1676.02|1676.65|1676.15|1674.4|1673.9|568
1593156900000|2020-06-26 07:35:00|1676.65|1676.15|1675.52|1675.02|1677.02|1676.52|1673.9|1673.4|1016
1593157200000|2020-06-26 07:40:00|1675.4|1674.9|1675.02|1674.52|1675.52|1675.02|1673.15|1672.65|930
1593157500000|2020-06-26 07:45:00|1674.9|1674.4|1676.77|1676.27|1677.52|1677.02|1674.9|1674.4|684
1593157800000|2020-06-26 07:50:00|1676.65|1676.15|1676.15|1675.65|1678.27|1677.77|1675.65|1675.15|688
1593158100000|2020-06-26 07:55:00|1676.02|1675.52|1676.9|1676.4|1677.15|1676.65|1675.65|1675.15|558
1593158400000|2020-06-26 08:00:00|1677.02|1676.52|1673.9|1673.4|1677.15|1676.65|1673.52|1673.02|977
1593158700000|2020-06-26 08:05:00|1673.77|1673.27|1673.65|1673.15|1674.65|1674.15|1672.9|1672.4|1127
1593159000000|2020-06-26 08:10:00|1673.9|1673.4|1673.4|1672.9|1674.65|1674.15|1671.65|1671.15|1758
1593159300000|2020-06-26 08:15:00|1673.27|1672.77|1673.65|1673.15|1674.77|1674.27|1672.15|1671.65|823
1593159600000|2020-06-26 08:20:00|1673.52|1673.02|1673.15|1672.65|1674.9|1674.4|1672.02|1671.52|469
1593159900000|2020-06-26 08:25:00|1673.02|1672.52|1672.15|1671.65|1673.15|1672.65|1670.52|1670.02|1090
1593160200000|2020-06-26 08:30:00|1672.02|1671.52|1674.9|1674.4|1675.03|1674.53|1671.9|1671.4|998
1593160500000|2020-06-26 08:35:00|1675.03|1674.53|1677.53|1677.03|1677.78|1677.28|1674.53|1674.03|665
1593160800000|2020-06-26 08:40:00|1677.78|1677.28|1678.78|1678.28|1679.03|1678.53|1677.28|1676.78|1142
1593161100000|2020-06-26 08:45:00|1678.53|1678.03|1678.76|1678.26|1680.28|1679.78|1678.25|1677.75|948
1593161400000|2020-06-26 08:50:00|1678.51|1678.01|1679.76|1679.26|1679.76|1679.26|1677.63|1677.13|356
1593161700000|2020-06-26 08:55:00|1679.63|1679.13|1681.01|1680.51|1681.51|1681.01|1679.63|1679.13|722
1593162000000|2020-06-26 09:00:00|1681.13|1680.63|1680.38|1679.88|1681.88|1681.38|1680.13|1679.63|862
1593162300000|2020-06-26 09:05:00|1680.51|1680.01|1681.13|1680.63|1681.38|1680.88|1679.76|1679.26|706
1593162600000|2020-06-26 09:10:00|1681.26|1680.76|1682.88|1682.38|1684.01|1683.51|1681.26|1680.76|1158
1593162900000|2020-06-26 09:15:00|1683.01|1682.51|1682.51|1682.01|1683.13|1682.63|1681.51|1681.01|439
1593163200000|2020-06-26 09:20:00|1682.63|1682.13|1683.26|1682.76|1684.26|1683.76|1682.26|1681.76|599
1593163500000|2020-06-26 09:25:00|1683.13|1682.63|1682.76|1682.26|1683.13|1682.63|1682.26|1681.76|344
1593163800000|2020-06-26 09:30:00|1683.01|1682.51|1685.01|1684.51|1685.51|1685.01|1682.51|1682.01|597
1593164100000|2020-06-26 09:35:00|1684.88|1684.38|1684.76|1684.26|1685.01|1684.51|1683.76|1683.26|451
1593164400000|2020-06-26 09:40:00|1685.01|1684.51|1684.63|1684.13|1685.26|1684.76|1684.01|1683.51|564
1593164700000|2020-06-26 09:45:00|1684.51|1684.01|1683.51|1683.01|1685.38|1684.88|1683.26|1682.76|648
1593165000000|2020-06-26 09:50:00|1683.38|1682.88|1683.88|1683.38|1684.26|1683.76|1682.51|1682.01|467
1593165300000|2020-06-26 09:55:00|1684.01|1683.51|1685.01|1684.51|1685.26|1684.76|1683.76|1683.26|310
1593165600000|2020-06-26 10:00:00|1684.88|1684.38|1686.01|1685.51|1686.26|1685.76|1684.76|1684.26|512
1593165900000|2020-06-26 10:05:00|1686.13|1685.63|1685.51|1685.01|1687.51|1687.01|1685.51|1685.01|878
1593166200000|2020-06-26 10:10:00|1685.76|1685.26|1685.88|1685.38|1686.26|1685.76|1684.76|1684.26|354
1593166500000|2020-06-26 10:15:00|1685.76|1685.26|1685.76|1685.26|1686.26|1685.76|1685.51|1685.01|452
1593166800000|2020-06-26 10:20:00|1685.63|1685.13|1685.26|1684.76|1686.01|1685.51|1684.51|1684.01|515
1593167100000|2020-06-26 10:25:00|1685.13|1684.63|1686.01|1685.51|1686.26|1685.76|1685.01|1684.51|629
1593167400000|2020-06-26 10:30:00|1685.88|1685.38|1686.26|1685.76|1686.26|1685.76|1685.26|1684.76|309
1593167700000|2020-06-26 10:35:00|1686.38|1685.88|1685.76|1685.26|1686.76|1686.26|1685.76|1685.26|268
1593168000000|2020-06-26 10:40:00|1685.63|1685.13|1686.01|1685.51|1686.51|1686.01|1685.38|1684.88|463
1593168300000|2020-06-26 10:45:00|1686.13|1685.63|1686.01|1685.51|1686.38|1685.88|1685.76|1685.26|264
1593168600000|2020-06-26 10:50:00|1686.13|1685.63|1687.01|1686.51|1688.38|1687.88|1686.13|1685.63|637
1593168900000|2020-06-26 10:55:00|1686.88|1686.38|1688.63|1688.13|1688.76|1688.26|1686.88|1686.38|322
1593169200000|2020-06-26 11:00:00|1688.51|1688.01|1689.38|1688.88|1689.63|1689.13|1688.26|1687.76|509
1593169500000|2020-06-26 11:05:00|1689.51|1689.01|1689.13|1688.63|1690.51|1690.01|1689.01|1688.51|674
1593169800000|2020-06-26 11:10:00|1689.26|1688.76|1688.63|1688.13|1689.51|1689.01|1688.38|1687.88|516
1593170100000|2020-06-26 11:15:00|1688.76|1688.26|1687.76|1687.26|1689.01|1688.51|1687.51|1687.01|748
1593170400000|2020-06-26 11:20:00|1688.01|1687.51|1688.51|1688.01|1688.63|1688.13|1687.01|1686.51|626
1593170700000|2020-06-26 11:25:00|1688.63|1688.13|1687.01|1686.51|1688.76|1688.26|1686.88|1686.38|511
1593171000000|2020-06-26 11:30:00|1686.88|1686.38|1686.26|1685.76|1687.76|1687.26|1685.51|1685.01|506
1593171300000|2020-06-26 11:35:00|1686.51|1686.01|1687.01|1686.51|1687.51|1687.01|1686.51|1686.01|301
1593171600000|2020-06-26 11:40:00|1686.83|1686.33|1686.33|1685.83|1687.83|1687.33|1686.33|1685.83|516
1593171900000|2020-06-26 11:45:00|1686.08|1685.58|1683.95|1683.45|1686.58|1686.08|1683.95|1683.45|538
1593172200000|2020-06-26 11:50:00|1684.08|1683.58|1684.08|1683.58|1684.83|1684.33|1683.7|1683.2|462
1593172500000|2020-06-26 11:55:00|1683.95|1683.45|1682.08|1681.58|1683.95|1683.45|1682.08|1681.58|744
1593172800000|2020-06-26 12:00:00|1682.2|1681.7|1682.58|1682.08|1683.33|1682.83|1681.58|1681.08|654
1593173100000|2020-06-26 12:05:00|1682.7|1682.2|1682.08|1681.58|1683.08|1682.58|1681.33|1680.83|275
1593173400000|2020-06-26 12:10:00|1682.2|1681.7|1680.58|1680.08|1682.33|1681.83|1679.58|1679.08|465
1593173700000|2020-06-26 12:15:00|1680.45|1679.95|1682.08|1681.58|1682.33|1681.83|1680.33|1679.83|331
1593174000000|2020-06-26 12:20:00|1681.95|1681.45|1682.2|1681.7|1682.45|1681.95|1681.08|1680.58|448
1593174300000|2020-06-26 12:25:00|1682.08|1681.58|1682.58|1682.08|1683.33|1682.83|1682.08|1681.58|294
1593174600000|2020-06-26 12:30:00|1682.45|1681.95|1682.83|1682.33|1683.58|1683.08|1682.33|1681.83|404
1593174900000|2020-06-26 12:35:00|1682.33|1681.83|1680.83|1680.33|1682.45|1681.95|1680.2|1679.7|374
1593175200000|2020-06-26 12:40:00|1680.95|1680.45|1680.33|1679.83|1681.45|1680.95|1680.2|1679.7|409
1593175500000|2020-06-26 12:45:00|1680.2|1679.7|1681.33|1680.83|1681.33|1680.83|1680.08|1679.58|286
1593175800000|2020-06-26 12:50:00|1681.45|1680.95|1678.83|1678.33|1681.58|1681.08|1678.7|1678.2|469
1593176100000|2020-06-26 12:55:00|1678.95|1678.45|1677.08|1676.58|1679.08|1678.58|1676.33|1675.83|687
1593176400000|2020-06-26 13:00:00|1677.33|1676.83|1677.33|1676.83|1677.58|1677.08|1675.83|1675.33|445
1593176700000|2020-06-26 13:05:00|1677.45|1676.95|1678.33|1677.83|1678.33|1677.83|1676.95|1676.45|353
1593177000000|2020-06-26 13:10:00|1678.45|1677.95|1678.58|1678.08|1678.83|1678.33|1677.45|1676.95|284
1593177300000|2020-06-26 13:15:00|1678.45|1677.95|1678.58|1678.08|1679.45|1678.95|1677.95|1677.45|316
1593177600000|2020-06-26 13:20:00|1678.45|1677.95|1678.83|1678.33|1679.08|1678.58|1678.08|1677.58|447
1593177900000|2020-06-26 13:25:00|1678.7|1678.2|1679.2|1678.7|1680.2|1679.7|1678.58|1678.08|579
1593178200000|2020-06-26 13:30:00|1679.08|1678.58|1677.83|1677.33|1680.33|1679.83|1676.58|1676.08|1170
1593178500000|2020-06-26 13:35:00|1677.95|1677.45|1676.83|1676.33|1679.7|1679.2|1676.08|1675.58|941
1593178800000|2020-06-26 13:40:00|1676.7|1676.2|1673.45|1672.95|1676.95|1676.45|1673.33|1672.83|1006
1593179100000|2020-06-26 13:45:00|1673.33|1672.83|1676.2|1675.7|1676.58|1676.08|1672.95|1672.45|1316
1593179400000|2020-06-26 13:50:00|1676.08|1675.58|1677.2|1676.7|1677.33|1676.83|1673.33|1672.83|1392
1593179700000|2020-06-26 13:55:00|1677.08|1676.58|1677.7|1677.2|1677.83|1677.33|1674.2|1673.7|1078
1593180000000|2020-06-26 14:00:00|1677.45|1676.95|1673.58|1673.08|1677.58|1677.08|1673.08|1672.58|1855
1593180300000|2020-06-26 14:05:00|1673.45|1672.95|1674.08|1673.58|1675.7|1675.2|1673.33|1672.83|945
1593180600000|2020-06-26 14:10:00|1673.93|1673.43|1671.05|1670.55|1674.3|1673.8|1670.68|1670.18|1381
1593180900000|2020-06-26 14:15:00|1670.93|1670.43|1669.43|1668.93|1671.18|1670.68|1668.68|1668.18|1061
1593181200000|2020-06-26 14:20:00|1669.55|1669.05|1667.43|1666.93|1669.68|1669.18|1665.43|1664.93|1853
1593181500000|2020-06-26 14:25:00|1667.68|1667.18|1666.43|1665.93|1668.43|1667.93|1664.68|1664.18|2075
1593181800000|2020-06-26 14:30:00|1666.3|1665.8|1662.8|1662.3|1667.68|1667.18|1662.18|1661.68|2645
1593182100000|2020-06-26 14:35:00|1662.93|1662.43|1659.93|1659.43|1663.93|1663.43|1659.8|1659.3|1695
1593182400000|2020-06-26 14:40:00|1659.8|1659.3|1661.18|1660.68|1661.93|1661.43|1658.93|1658.43|1647
1593182700000|2020-06-26 14:45:00|1661.05|1660.55|1660.43|1659.93|1662.68|1662.18|1660.3|1659.8|1536
1593183000000|2020-06-26 14:50:00|1660.55|1660.05|1658.43|1657.93|1662.18|1661.68|1657.43|1656.93|2419
1593183300000|2020-06-26 14:55:00|1658.3|1657.8|1660.43|1659.93|1662.18|1661.68|1657.18|1656.68|2255
1593183600000|2020-06-26 15:00:00|1660.68|1660.18|1660.93|1660.43|1661.93|1661.43|1659.43|1658.93|1934
1593183900000|2020-06-26 15:05:00|1661.18|1660.68|1660.93|1660.43|1661.93|1661.43|1659.93|1659.43|942
1593184200000|2020-06-26 15:10:00|1660.8|1660.3|1660.68|1660.18|1662.05|1661.55|1659.43|1658.93|1023
1593184500000|2020-06-26 15:15:00|1660.43|1659.93|1659.18|1658.68|1660.68|1660.18|1657.68|1657.18|2015
1593184800000|2020-06-26 15:20:00|1659.3|1658.8|1660.72|1659.22|1660.72|1660.18|1657.43|1656.93|2402
1593185100000|2020-06-26 15:25:00|1660.56|1659.06|1659.59|1658.09|1660.63|1659.13|1657.16|1655.66|965
1593185400000|2020-06-26 15:30:00|1659.77|1658.27|1659.72|1658.32|1661.09|1659.69|1657.88|1656.38|177
1593185700000|2020-06-26 15:35:00|1659.84|1658.44|1661.22|1659.82|1661.84|1660.44|1659.34|1657.94|24
1593186000000|2020-06-26 15:40:00|1661.09|1659.69|1661.47|1660.07|1661.72|1660.32|1661.09|1659.69|19
1593186300000|2020-06-26 15:45:00|1661.34|1659.94|1660.97|1659.57|1661.34|1659.94|1660.72|1659.32|28
1593186600000|2020-06-26 15:50:00|1661.47|1660.07|1661.22|1659.82|1661.59|1660.19|1661.22|1659.82|13
1593186900000|2020-06-26 15:55:00|1661.59|1660.19|1662.87|1661.37|1663.97|1662.57|1661.59|1660.19|70
1593187200000|2020-06-26 16:00:00|1662.89|1661.39|1660.64|1659.14|1663.36|1661.86|1660.1|1658.6|0
1593187500000|2020-06-26 16:05:00|1660.65|1659.15|1658.93|1657.43|1661.12|1659.62|1658.93|1657.43|0
1593187800000|2020-06-26 16:10:00|1658.91|1657.41|1658.49|1656.99|1660.03|1658.53|1657.9|1656.4|0
1593188100000|2020-06-26 16:15:00|1658.47|1656.97|1655.76|1654.26|1659.01|1657.51|1655.3|1653.8|0
1593188400000|2020-06-26 16:20:00|1655.77|1654.27|1658.4|1656.9|1658.85|1657.35|1654.07|1652.57|0
1593188700000|2020-06-26 16:25:00|1658.38|1656.88|1658.9|1657.4|1659.74|1658.24|1657.84|1656.34|0
1593189000000|2020-06-26 16:30:00|1658.89|1657.39|1657.34|1655.84|1658.89|1657.39|1656.25|1654.75|0
1593189300000|2020-06-26 16:35:00|1657.32|1655.82|1658.88|1657.38|1658.88|1657.38|1656.7|1655.2|0
1593189600000|2020-06-26 16:40:00|1658.95|1657.45|1657.72|1656.22|1659.13|1657.63|1656.62|1655.12|0
1593189900000|2020-06-26 16:45:00|1657.65|1656.15|1658.67|1657.17|1660.67|1659.17|1655.59|1654.09|0
1593190200000|2020-06-26 16:50:00|1658.65|1657.15|1659.84|1658.34|1660.3|1658.8|1657.59|1656.09|0
1593190500000|2020-06-26 16:55:00|1659.83|1658.33|1660.85|1659.35|1660.92|1659.42|1659.27|1657.77|0
1593190800000|2020-06-26 17:00:00|1660.84|1659.34|1661.43|1659.93|1663.01|1661.51|1659.76|1658.26|0
1593191100000|2020-06-26 17:05:00|1661.41|1659.91|1662.54|1661.04|1663.61|1662.11|1661.41|1659.91|0
1593191400000|2020-06-26 17:10:00|1662.53|1661.03|1661.39|1659.89|1662.79|1661.29|1660.92|1659.42|0
1593191700000|2020-06-26 17:15:00|1661.38|1659.88|1661.91|1660.41|1662.46|1660.96|1661.34|1659.84|0
1593192000000|2020-06-26 17:20:00|1661.93|1660.43|1662.91|1661.41|1663.52|1662.02|1661.76|1660.26|0
1593192300000|2020-06-26 17:25:00|1662.89|1661.39|1663.37|1661.87|1663.45|1661.95|1661.34|1659.84|0
1593192600000|2020-06-26 17:30:00|1663.4|1661.9|1663.51|1662.01|1663.51|1662.01|1662.29|1660.79|0
1593192900000|2020-06-26 17:35:00|1663.52|1662.02|1664.03|1662.53|1664.15|1662.65|1661.8|1660.3|0
1593193200000|2020-06-26 17:40:00|1663.57|1662.07|1662.46|1660.96|1664.06|1662.56|1662.41|1660.91|0
1593193500000|2020-06-26 17:45:00|1662.44|1660.94|1663.38|1661.88|1663.4|1661.9|1661.83|1660.33|0
1593193800000|2020-06-26 17:50:00|1663.4|1661.9|1662.37|1660.87|1663.42|1661.92|1662.25|1660.75|0
1593194100000|2020-06-26 17:55:00|1662.39|1660.89|1661.76|1660.26|1662.88|1661.38|1661.26|1659.76|0
1593194400000|2020-06-26 18:00:00|1661.74|1660.24|1661.57|1660.07|1662.42|1660.92|1660.12|1658.62|0
1593194700000|2020-06-26 18:05:00|1661.5|1660|1661.27|1659.77|1661.85|1660.35|1660.7|1659.2|0
1593195000000|2020-06-26 18:10:00|1661.29|1659.79|1659.92|1658.42|1662.41|1660.91|1659.65|1658.15|0
1593195300000|2020-06-26 18:15:00|1659.69|1658.19|1659.64|1658.14|1660.21|1658.71|1659.13|1657.63|0
1593195600000|2020-06-26 18:20:00|1659.62|1658.12|1660.19|1658.69|1660.76|1659.26|1659.08|1657.58|0
1593195900000|2020-06-26 18:25:00|1660.2|1658.7|1658.03|1656.53|1660.22|1658.72|1656.97|1655.47|0
1593196200000|2020-06-26 18:30:00|1658.02|1656.52|1657.98|1656.48|1659.08|1657.58|1656.4|1654.9|0
1593196500000|2020-06-26 18:35:00|1658|1656.5|1656.31|1654.81|1658|1656.5|1655.63|1654.13|0
1593196800000|2020-06-26 18:40:00|1656.29|1654.79|1655.83|1654.33|1657.53|1656.03|1655.81|1654.31|0
1593197100000|2020-06-26 18:45:00|1655.82|1654.32|1654.82|1653.32|1656.84|1655.34|1653.69|1652.19|0
1593197400000|2020-06-26 18:50:00|1654.69|1653.19|1657.98|1656.48|1658.5|1657|1654.35|1652.85|0
1593197700000|2020-06-26 18:55:00|1657.96|1656.46|1657.85|1656.35|1657.96|1656.46|1656.29|1654.79|0
1593198000000|2020-06-26 19:00:00|1657.87|1656.37|1657.92|1656.42|1659.61|1658.11|1657.84|1656.34|0
1593198300000|2020-06-26 19:05:00|1657.94|1656.44|1656.87|1655.37|1658.46|1656.96|1655.71|1654.21|0
1593198600000|2020-06-26 19:10:00|1656.89|1655.39|1658.69|1657.19|1658.74|1657.24|1656.3|1654.8|0
1593198900000|2020-06-26 19:15:00|1658.63|1657.13|1656.64|1655.14|1659.28|1657.78|1656.59|1655.09|0
1593199200000|2020-06-26 19:20:00|1656.63|1655.13|1656.69|1655.19|1658.38|1656.88|1656.61|1655.11|0
1593199500000|2020-06-26 19:25:00|1656.68|1655.18|1658.82|1657.32|1659.39|1657.89|1656.07|1654.57|0
1593199800000|2020-06-26 19:30:00|1658.8|1657.3|1656.58|1655.08|1658.87|1657.37|1656.04|1654.54|0
1593200100000|2020-06-26 19:35:00|1656.56|1655.06|1656.43|1654.93|1657.08|1655.58|1655.39|1653.89|0
1593200400000|2020-06-26 19:40:00|1656.42|1654.92|1661.52|1660.02|1661.52|1660.02|1655.37|1653.87|0
1593200700000|2020-06-26 19:45:00|1661.49|1659.99|1659.84|1658.34|1663.72|1662.22|1659.84|1658.34|0
1593201000000|2020-06-26 19:50:00|1659.82|1658.32|1657.77|1656.27|1661.41|1659.91|1657.6|1656.1|0
1593201300000|2020-06-26 19:55:00|1658.13|1656.63|1658.77|1657.27|1660.29|1658.79|1658.09|1656.59|0
1593201600000|2020-06-26 20:00:00|1658.5|1657|1664.06|1662.56|1665.32|1663.82|1658.5|1657|0
1593201900000|2020-06-26 20:05:00|1664.09|1662.59|1663.2|1661.7|1666.4|1664.9|1662.97|1661.47|0
1593202200000|2020-06-26 20:10:00|1663.17|1661.67|1663.86|1662.36|1663.99|1662.49|1661.86|1660.36|0
1593202500000|2020-06-26 20:15:00|1663.81|1662.31|1663.36|1661.86|1663.84|1662.34|1663.19|1661.69|0
1593202800000|2020-06-26 20:20:00|1663.41|1661.91|1663.28|1661.78|1663.54|1662.04|1663.1|1661.6|0
1593203100000|2020-06-26 20:25:00|1663.23|1661.73|1663.3|1661.8|1663.39|1661.89|1663.02|1661.52|0
1593203400000|2020-06-26 20:30:00|1663.21|1661.71|1661.59|1660.09|1664.12|1662.62|1661.46|1659.96|0
1593203700000|2020-06-26 20:35:00|1661.46|1659.96|1661.77|1660.27|1661.88|1660.38|1661.05|1659.55|0
1593204000000|2020-06-26 20:40:00|1661.74|1660.24|1662.55|1661.05|1662.55|1661.05|1661.2|1659.7|0
1593204300000|2020-06-26 20:45:00|1662.53|1661.03|1661.88|1660.38|1662.86|1661.36|1661.77|1660.27|0
1593204600000|2020-06-26 20:50:00|1661.85|1660.35|1661.32|1659.82|1661.88|1660.38|1661.17|1659.67|0
1593204900000|2020-06-26 20:55:00|1661.3|1659.8|1661.41|1659.91|1661.47|1659.97|1660.49|1658.99|0
1593381600000|2020-06-28 22:00:00|1652.91|1651.41|1653.42|1651.92|1655.35|1653.85|1651.81|1650.31|0
1593381900000|2020-06-28 22:05:00|1653.41|1651.91|1653.17|1651.67|1654.08|1652.58|1651.92|1650.42|0
1593382200000|2020-06-28 22:10:00|1653.08|1651.58|1652.79|1651.29|1654.66|1653.16|1652.52|1651.02|0
1593382500000|2020-06-28 22:15:00|1652.76|1651.26|1655.97|1654.47|1656.89|1655.39|1652.52|1651.02|0
1593382800000|2020-06-28 22:20:00|1655.99|1654.49|1658.13|1656.63|1658.29|1656.79|1655.96|1654.46|0
1593383100000|2020-06-28 22:25:00|1658.14|1656.64|1657.69|1656.19|1658.28|1656.78|1657.58|1656.08|0
1593383400000|2020-06-28 22:30:00|1657.7|1656.2|1657.86|1656.36|1659.19|1657.69|1657.6|1656.1|0
1593383700000|2020-06-28 22:35:00|1657.87|1656.37|1658.27|1656.77|1659.1|1657.6|1657.71|1656.21|0
1593384000000|2020-06-28 22:40:00|1658.26|1656.76|1658.53|1657.03|1660.19|1658.69|1658.12|1656.62|0
1593384300000|2020-06-28 22:45:00|1658.51|1657.01|1658.27|1656.77|1658.69|1657.19|1657.71|1656.21|0
1593384600000|2020-06-28 22:50:00|1658.28|1656.78|1658.78|1657.28|1660.19|1658.69|1658.28|1656.78|0
1593384900000|2020-06-28 22:55:00|1658.8|1657.3|1658.36|1656.86|1659.08|1657.58|1658.25|1656.75|0
1593385200000|2020-06-28 23:00:00|1658.37|1656.87|1658.4|1656.9|1659.55|1658.05|1657.05|1655.55|0
1593385500000|2020-06-28 23:05:00|1658.38|1656.88|1656.37|1654.87|1658.97|1657.47|1656.07|1654.57|0
1593385800000|2020-06-28 23:10:00|1656.4|1654.9|1658.71|1657.21|1658.71|1657.21|1656.37|1654.87|0
1593386100000|2020-06-28 23:15:00|1658.73|1657.23|1656.9|1655.4|1658.82|1657.32|1656.58|1655.08|0
1593386400000|2020-06-28 23:20:00|1656.92|1655.42|1656.5|1655|1657.73|1656.23|1656.37|1654.87|0
1593386700000|2020-06-28 23:25:00|1656.49|1654.99|1655.41|1653.91|1657.54|1656.04|1655.15|1653.65|0
1593387000000|2020-06-28 23:30:00|1655.4|1653.9|1657.43|1655.93|1657.64|1656.14|1655.15|1653.65|0
1593387300000|2020-06-28 23:35:00|1657.44|1655.94|1659.84|1658.34|1659.84|1658.34|1657.33|1655.83|0
1593387600000|2020-06-28 23:40:00|1659.86|1658.36|1662.32|1660.82|1662.58|1661.08|1659.84|1658.34|0
1593387900000|2020-06-28 23:45:00|1662.31|1660.81|1661.76|1660.26|1662.43|1660.93|1661.19|1659.69|0
1593388200000|2020-06-28 23:50:00|1661.74|1660.24|1661.34|1659.84|1662.17|1660.67|1660.93|1659.43|0
1593388500000|2020-06-28 23:55:00|1661.39|1659.89|1660.29|1658.79|1662.43|1660.93|1659.66|1658.16|0
1593388800000|2020-06-29 00:00:00|1660.3|1658.8|1658.78|1657.28|1661.32|1659.82|1657.9|1656.4|0
1593389100000|2020-06-29 00:05:00|1658.77|1657.27|1660.52|1659.02|1661.29|1659.79|1658.73|1657.23|0
1593389400000|2020-06-29 00:10:00|1660.53|1659.03|1659.36|1657.86|1661.71|1660.21|1658.43|1656.93|0
1593389700000|2020-06-29 00:15:00|1659.33|1657.83|1656|1654.5|1659.36|1657.86|1656|1654.5|0
1593390000000|2020-06-29 00:20:00|1655.99|1654.49|1655.61|1654.11|1656.11|1654.61|1655.01|1653.51|0
1593390300000|2020-06-29 00:25:00|1655.59|1654.09|1656.6|1655.1|1657.63|1656.13|1655.59|1654.09|0
1593390600000|2020-06-29 00:30:00|1656.58|1655.08|1657.12|1655.62|1658.17|1656.67|1655.64|1654.14|0
1593390900000|2020-06-29 00:35:00|1657.09|1655.59|1655.45|1653.95|1657.11|1655.61|1654.61|1653.11|0
1593391200000|2020-06-29 00:40:00|1655.61|1654.11|1656.93|1655.43|1657.73|1656.23|1655.13|1653.63|0
1593391500000|2020-06-29 00:45:00|1656.99|1655.49|1658.72|1657.22|1659.26|1657.76|1656.93|1655.43|0
1593391800000|2020-06-29 00:50:00|1658.78|1657.28|1658.65|1657.15|1660.1|1658.6|1658.62|1657.12|0
1593392100000|2020-06-29 00:55:00|1658.63|1657.13|1660.96|1659.46|1661.22|1659.72|1658.12|1656.62|0
1593392400000|2020-06-29 01:00:00|1660.95|1659.45|1661.74|1660.24|1662.28|1660.78|1660.47|1658.97|0
1593392700000|2020-06-29 01:05:00|1661.73|1660.23|1662.05|1660.55|1662.31|1660.81|1660.78|1659.28|0
1593393000000|2020-06-29 01:10:00|1662.04|1660.54|1665.34|1663.84|1665.36|1663.86|1661.75|1660.25|0
1593393300000|2020-06-29 01:15:00|1665.3|1663.8|1666.37|1664.87|1667.19|1665.69|1664.82|1663.32|0
1593393600000|2020-06-29 01:20:00|1666.39|1664.89|1664.89|1663.39|1666.39|1664.89|1663.93|1662.43|0
1593393900000|2020-06-29 01:25:00|1664.95|1663.45|1666.39|1664.89|1667.83|1666.33|1664.85|1663.35|0
1593394200000|2020-06-29 01:30:00|1666.4|1664.9|1665.34|1663.84|1668.88|1667.38|1665.34|1663.84|0
1593394500000|2020-06-29 01:35:00|1665.35|1663.85|1664.4|1662.9|1665.36|1663.86|1663.37|1661.87|0
1593394800000|2020-06-29 01:40:00|1664.39|1662.89|1665.93|1664.43|1666.91|1665.41|1663.61|1662.11|0
1593395100000|2020-06-29 01:45:00|1665.94|1664.44|1666.45|1664.95|1667.44|1665.94|1665.92|1664.42|0
1593395400000|2020-06-29 01:50:00|1666.46|1664.96|1666.85|1665.35|1667.95|1666.45|1666.46|1664.96|0
1593395700000|2020-06-29 01:55:00|1666.86|1665.36|1667.23|1665.73|1667.49|1665.99|1665.91|1664.41|0
1593396000000|2020-06-29 02:00:00|1667|1665.5|1665.27|1663.77|1667.55|1666.05|1665.02|1663.52|0
1593396300000|2020-06-29 02:05:00|1665.2|1663.7|1666.07|1664.57|1666.09|1664.59|1664.53|1663.03|0
1593396600000|2020-06-29 02:10:00|1666.05|1664.55|1669.06|1667.56|1669.08|1667.58|1666.03|1664.53|0
1593396900000|2020-06-29 02:15:00|1669.04|1667.54|1666.86|1665.36|1669.08|1667.58|1666.55|1665.05|0
1593397200000|2020-06-29 02:20:00|1666.87|1665.37|1666.17|1664.67|1667.14|1665.64|1666.12|1664.62|0
1593397500000|2020-06-29 02:25:00|1666.18|1664.68|1666.13|1664.63|1666.67|1665.17|1665.64|1664.14|0
1593397800000|2020-06-29 02:30:00|1666.15|1664.65|1663.5|1662|1666.15|1664.65|1663.26|1661.76|0
1593398100000|2020-06-29 02:35:00|1663.48|1661.98|1664.49|1662.99|1664.5|1663|1663.48|1661.98|0
1593398400000|2020-06-29 02:40:00|1664.48|1662.98|1664.02|1662.52|1665.03|1663.53|1663.52|1662.02|0
1593398700000|2020-06-29 02:45:00|1663.96|1662.46|1664.49|1662.99|1665.07|1663.57|1663.55|1662.05|0
1593399000000|2020-06-29 02:50:00|1664.53|1663.03|1661.39|1659.89|1664.74|1663.24|1661.38|1659.88|0
1593399300000|2020-06-29 02:55:00|1661.38|1659.88|1662.04|1660.54|1662.54|1661.04|1660.85|1659.35|0
1593399600000|2020-06-29 03:00:00|1662.05|1660.55|1662.01|1660.51|1663.07|1661.57|1661.23|1659.73|0
1593399900000|2020-06-29 03:05:00|1662.02|1660.52|1661.5|1660|1662.04|1660.54|1660.99|1659.49|0
1593400200000|2020-06-29 03:10:00|1661.51|1660.01|1659.94|1658.44|1661.73|1660.23|1658.93|1657.43|0
1593400500000|2020-06-29 03:15:00|1659.93|1658.43|1659.94|1658.44|1659.95|1658.45|1658.93|1657.43|0
1593400800000|2020-06-29 03:20:00|1659.93|1658.43|1661.75|1660.25|1661.99|1660.49|1659.93|1658.43|0
1593401100000|2020-06-29 03:25:00|1661.74|1660.24|1660.95|1659.45|1661.95|1660.45|1660.69|1659.19|0
1593401400000|2020-06-29 03:30:00|1660.88|1659.38|1659.93|1658.43|1661.48|1659.98|1658.41|1656.91|0
1593401700000|2020-06-29 03:35:00|1659.94|1658.44|1659.72|1658.22|1660.45|1658.95|1658.92|1657.42|0
1593402000000|2020-06-29 03:40:00|1659.65|1658.15|1657.1|1655.6|1660|1658.5|1656.86|1655.36|0
1593402300000|2020-06-29 03:45:00|1657.04|1655.54|1656.95|1655.45|1657.95|1656.45|1656.84|1655.34|0
1593402600000|2020-06-29 03:50:00|1656.94|1655.44|1656.99|1655.49|1657.48|1655.98|1656.43|1654.93|0
1593402900000|2020-06-29 03:55:00|1657.01|1655.51|1657.96|1656.46|1658.52|1657.02|1656.99|1655.49|0
1593403200000|2020-06-29 04:00:00|1657.98|1656.48|1659.56|1658.06|1659.58|1658.08|1657.56|1656.06|0
1593403500000|2020-06-29 04:05:00|1659.55|1658.05|1658.55|1657.05|1661.08|1659.58|1658.07|1656.57|0
1593403800000|2020-06-29 04:10:00|1658.54|1657.04|1657.63|1656.13|1659.26|1657.76|1657.02|1655.52|0
1593404100000|2020-06-29 04:15:00|1657.57|1656.07|1658.38|1656.88|1658.87|1657.37|1656.59|1655.09|0
1593404400000|2020-06-29 04:20:00|1658.37|1656.87|1657.32|1655.82|1659.61|1658.11|1657.32|1655.82|0
1593404700000|2020-06-29 04:25:00|1657.31|1655.81|1658.37|1656.87|1658.37|1656.87|1657.31|1655.81|0
1593405000000|2020-06-29 04:30:00|1658.39|1656.89|1657.39|1655.89|1659.38|1657.88|1657.37|1655.87|0
1593405300000|2020-06-29 04:35:00|1657.37|1655.87|1653.54|1652.04|1657.39|1655.89|1653.04|1651.54|0
1593405600000|2020-06-29 04:40:00|1653.53|1652.03|1653.84|1652.34|1654.12|1652.62|1652.5|1651|0
1593405900000|2020-06-29 04:45:00|1653.83|1652.33|1653.56|1652.06|1654.54|1653.04|1653.53|1652.03|0
1593406200000|2020-06-29 04:50:00|1653.46|1651.96|1653.2|1651.7|1653.48|1651.98|1651.87|1650.37|0
1593406500000|2020-06-29 04:55:00|1653.18|1651.68|1652.41|1650.91|1654.23|1652.73|1651.89|1650.39|0
1593406800000|2020-06-29 05:00:00|1652.43|1650.93|1653.86|1652.36|1654.44|1652.94|1652.41|1650.91|0
1593407100000|2020-06-29 05:05:00|1653.85|1652.35|1656.43|1654.93|1656.94|1655.44|1653.83|1652.33|0
1593407400000|2020-06-29 05:10:00|1656.45|1654.95|1657.86|1656.36|1658.37|1656.87|1656.43|1654.93|0
1593407700000|2020-06-29 05:15:00|1657.87|1656.37|1656.93|1655.43|1658.39|1656.89|1656.9|1655.4|0
1593408000000|2020-06-29 05:20:00|1656.92|1655.42|1656.75|1655.25|1658.41|1656.91|1656.73|1655.23|0
1593408300000|2020-06-29 05:25:00|1656.74|1655.24|1658.81|1657.31|1659.36|1657.86|1656.73|1655.23|0
1593408600000|2020-06-29 05:30:00|1658.8|1657.3|1658.3|1656.8|1659.31|1657.81|1657.76|1656.26|0
1593408900000|2020-06-29 05:35:00|1658.32|1656.82|1656.14|1654.64|1658.32|1656.82|1655.76|1654.26|0
1593409200000|2020-06-29 05:40:00|1656.15|1654.65|1655.64|1654.14|1656.22|1654.72|1654.65|1653.15|0
1593409500000|2020-06-29 05:45:00|1655.62|1654.12|1651.74|1650.24|1656.13|1654.63|1651.72|1650.22|0
1593409800000|2020-06-29 05:50:00|1651.75|1650.25|1650.07|1648.57|1652.78|1651.28|1649.59|1648.09|0
1593410100000|2020-06-29 05:55:00|1650.08|1648.58|1649.63|1648.13|1651.15|1649.65|1649.61|1648.11|0
1593410400000|2020-06-29 06:00:00|1649.89|1648.39|1650.08|1648.58|1652.05|1650.55|1649.08|1647.58|0
1593410700000|2020-06-29 06:05:00|1650.07|1648.57|1652.93|1651.43|1653.47|1651.97|1647.51|1646.01|0
1593411000000|2020-06-29 06:10:00|1652.94|1651.44|1651.93|1650.43|1653.99|1652.49|1650.81|1649.31|0
1593411300000|2020-06-29 06:15:00|1651.94|1650.44|1654.79|1653.29|1654.86|1653.36|1650.83|1649.33|0
1593411600000|2020-06-29 06:20:00|1654.97|1653.47|1657.29|1655.79|1658.3|1656.8|1652.88|1651.38|0
1593411900000|2020-06-29 06:25:00|1657.31|1655.81|1658.08|1656.58|1658.43|1656.93|1657.31|1655.81|0
1593412200000|2020-06-29 06:30:00|1657.88|1656.38|1657.84|1656.44|1660.22|1658.82|1657.84|1656.38|238
1593412500000|2020-06-29 06:35:00|1657.97|1656.57|1655.22|1653.82|1657.97|1656.57|1655.22|1653.82|78
1593412800000|2020-06-29 06:40:00|1655.34|1653.94|1656.72|1655.32|1657.84|1656.44|1655.22|1653.82|4
1593413100000|2020-06-29 06:45:00|1656.09|1654.69|1657.09|1655.69|1657.59|1656.19|1656.09|1654.69|6
1593413400000|2020-06-29 06:50:00|1657.22|1655.82|1657.22|1655.82|1658.47|1657.07|1655.34|1653.94|22
1593413700000|2020-06-29 06:55:00|1657.25|1655.75|1656.53|1655.03|1659.73|1658.23|1656.48|1654.98|0
1593414000000|2020-06-29 07:00:00|1656.55|1655.05|1655.27|1654.77|1660.52|1660.02|1654.27|1653.77|3204
1593414300000|2020-06-29 07:05:00|1655.14|1654.64|1662.77|1662.27|1663.27|1662.77|1653.77|1653.27|3086
1593414600000|2020-06-29 07:10:00|1663.27|1662.77|1665.02|1664.52|1666.89|1666.39|1662.02|1661.52|1652
1593414900000|2020-06-29 07:15:00|1665.14|1664.64|1662.64|1662.14|1666.02|1665.52|1662.39|1661.89|1110
1593415200000|2020-06-29 07:20:00|1662.52|1662.02|1665.89|1665.39|1667.52|1667.02|1662.52|1662.02|995
1593415500000|2020-06-29 07:25:00|1666.02|1665.52|1664.27|1663.77|1666.89|1666.39|1664.02|1663.52|1017
1593415800000|2020-06-29 07:30:00|1664.39|1663.89|1664.52|1664.02|1666.14|1665.64|1663.27|1662.77|806
1593416100000|2020-06-29 07:35:00|1664.64|1664.14|1663.39|1662.89|1665.77|1665.27|1663.39|1662.89|675
1593416400000|2020-06-29 07:40:00|1663.48|1662.98|1661.36|1660.86|1663.86|1663.36|1660.61|1660.11|908
1593416700000|2020-06-29 07:45:00|1661.61|1661.11|1657.61|1657.11|1662.36|1661.86|1656.61|1656.11|952
1593417000000|2020-06-29 07:50:00|1657.73|1657.23|1658.36|1657.86|1659.11|1658.61|1656.36|1655.86|1066
1593417300000|2020-06-29 07:55:00|1658.23|1657.73|1658.48|1657.98|1659.23|1658.73|1657.86|1657.36|626
1593417600000|2020-06-29 08:00:00|1658.36|1657.86|1654.36|1653.86|1658.36|1657.86|1654.36|1653.86|1101
1593417900000|2020-06-29 08:05:00|1654.48|1653.98|1654.73|1654.23|1655.61|1655.11|1653.36|1652.86|565
1593418200000|2020-06-29 08:10:00|1654.86|1654.36|1650.86|1650.36|1655.86|1655.36|1650.86|1650.36|734
1593418500000|2020-06-29 08:15:00|1650.98|1650.48|1651.36|1650.86|1652.86|1652.36|1650.86|1650.36|360
1593418800000|2020-06-29 08:20:00|1651.23|1650.73|1652.11|1651.61|1652.61|1652.11|1650.73|1650.23|477
1593419100000|2020-06-29 08:25:00|1652.23|1651.73|1654.48|1653.98|1654.61|1654.11|1651.98|1651.48|460
1593419400000|2020-06-29 08:30:00|1654.61|1654.11|1654.36|1653.86|1656.11|1655.61|1653.61|1653.11|437
1593419700000|2020-06-29 08:35:00|1654.48|1653.98|1656.36|1655.86|1657.61|1657.11|1654.11|1653.61|494
1593420000000|2020-06-29 08:40:00|1656.23|1655.73|1658.86|1658.36|1660.11|1659.61|1656.11|1655.61|500
1593420300000|2020-06-29 08:45:00|1658.98|1658.48|1659.11|1658.61|1659.61|1659.11|1658.36|1657.86|620
1593420600000|2020-06-29 08:50:00|1659.23|1658.73|1660.36|1659.86|1660.61|1660.11|1659.23|1658.73|301
1593420900000|2020-06-29 08:55:00|1660.23|1659.73|1661.11|1660.61|1661.61|1661.11|1659.36|1658.86|421
1593421200000|2020-06-29 09:00:00|1660.98|1660.48|1659.86|1659.36|1660.98|1660.48|1659.11|1658.61|394
1593421500000|2020-06-29 09:05:00|1659.98|1659.48|1659.11|1658.61|1660.86|1660.36|1658.11|1657.61|422
1593421800000|2020-06-29 09:10:00|1659.23|1658.73|1661.11|1660.61|1661.73|1661.23|1658.61|1658.11|450
1593422100000|2020-06-29 09:15:00|1661.23|1660.73|1662.36|1661.86|1663.11|1662.61|1661.11|1660.61|436
1593422400000|2020-06-29 09:20:00|1662.23|1661.73|1662.36|1661.86|1662.61|1662.11|1661.36|1660.86|230
1593422700000|2020-06-29 09:25:00|1662.23|1661.73|1661.98|1661.48|1662.73|1662.23|1661.61|1661.11|176
1593423000000|2020-06-29 09:30:00|1662.11|1661.61|1664.73|1664.23|1665.36|1664.86|1660.11|1659.61|648
1593423300000|2020-06-29 09:35:00|1664.61|1664.11|1665.86|1665.36|1665.86|1665.36|1664.61|1664.11|338
1593423600000|2020-06-29 09:40:00|1666.11|1665.61|1667.11|1666.61|1667.98|1667.48|1666.11|1665.61|835
1593423900000|2020-06-29 09:45:00|1667.23|1666.73|1666.23|1665.73|1667.23|1666.73|1665.86|1665.36|540
1593424200000|2020-06-29 09:50:00|1666.36|1665.86|1666.61|1666.11|1667.61|1667.11|1665.98|1665.48|318
1593424500000|2020-06-29 09:55:00|1666.73|1666.23|1667.61|1667.11|1667.86|1667.36|1666.36|1665.86|268
1593424800000|2020-06-29 10:00:00|1667.48|1666.98|1662.11|1661.61|1669.36|1668.86|1660.61|1660.11|2083
1593425100000|2020-06-29 10:05:00|1662.23|1661.73|1663.98|1663.48|1663.98|1663.48|1662.23|1661.73|357
1593425400000|2020-06-29 10:10:00|1663.86|1663.36|1662.36|1661.86|1663.98|1663.48|1662.11|1661.61|418
1593425700000|2020-06-29 10:15:00|1662.48|1661.98|1663.61|1663.11|1663.73|1663.23|1662.11|1661.61|355
1593426000000|2020-06-29 10:20:00|1663.36|1662.86|1664.36|1663.86|1664.86|1664.36|1663.23|1662.73|201
1593426300000|2020-06-29 10:25:00|1664.48|1663.98|1665.36|1664.86|1665.36|1664.86|1664.36|1663.86|140
1593426600000|2020-06-29 10:30:00|1665.23|1664.73|1664.86|1664.36|1665.73|1665.23|1664.86|1664.36|198
1593426900000|2020-06-29 10:35:00|1664.73|1664.23|1663.11|1662.61|1665.11|1664.61|1662.61|1662.11|488
1593427200000|2020-06-29 10:40:00|1663.23|1662.73|1664.36|1663.86|1664.86|1664.36|1663.11|1662.61|437
1593427500000|2020-06-29 10:45:00|1664.48|1663.98|1666.11|1665.61|1666.86|1666.36|1664.36|1663.86|305
1593427800000|2020-06-29 10:50:00|1666.23|1665.73|1666.11|1665.61|1666.73|1666.23|1665.61|1665.11|525
1593428100000|2020-06-29 10:55:00|1666.23|1665.73|1667.36|1666.86|1667.36|1666.86|1666.11|1665.61|379
1593428400000|2020-06-29 11:00:00|1667.61|1667.11|1666.36|1665.86|1668.48|1667.98|1665.86|1665.36|766
1593428700000|2020-06-29 11:05:00|1666.23|1665.73|1667.36|1666.86|1667.86|1667.36|1665.86|1665.36|237
1593429000000|2020-06-29 11:10:00|1667.48|1666.98|1667.73|1667.23|1668.61|1668.11|1667.36|1666.86|189
1593429300000|2020-06-29 11:15:00|1667.86|1667.36|1667.48|1666.98|1668.11|1667.61|1666.61|1666.11|351
1593429600000|2020-06-29 11:20:00|1667.36|1666.86|1669.36|1668.86|1669.48|1668.98|1667.36|1666.86|253
1593429900000|2020-06-29 11:25:00|1669.23|1668.73|1670.86|1670.36|1670.98|1670.48|1668.73|1668.23|429
1593430200000|2020-06-29 11:30:00|1670.98|1670.48|1669.61|1669.11|1671.36|1670.86|1669.48|1668.98|301
1593430500000|2020-06-29 11:35:00|1669.48|1668.98|1668.86|1668.36|1669.86|1669.36|1668.48|1667.98|443
1593430800000|2020-06-29 11:40:00|1668.89|1668.39|1668.76|1668.26|1669.64|1669.14|1668.39|1667.89|331
1593431100000|2020-06-29 11:45:00|1668.89|1668.39|1668.14|1667.64|1669.14|1668.64|1667.39|1666.89|383
1593431400000|2020-06-29 11:50:00|1668.26|1667.76|1671.89|1671.39|1671.89|1671.39|1667.64|1667.14|669
1593431700000|2020-06-29 11:55:00|1671.76|1671.26|1670.39|1669.89|1672.14|1671.64|1670.39|1669.89|339
1593432000000|2020-06-29 12:00:00|1670.64|1670.14|1670.39|1669.89|1671.64|1671.14|1669.51|1669.01|389
1593432300000|2020-06-29 12:05:00|1670.64|1670.14|1668.89|1668.39|1670.64|1670.14|1668.76|1668.26|345
1593432600000|2020-06-29 12:10:00|1669.01|1668.51|1668.76|1668.26|1669.39|1668.89|1668.39|1667.89|379
1593432900000|2020-06-29 12:15:00|1668.89|1668.39|1667.64|1667.14|1669.01|1668.51|1667.64|1667.14|569
1593433200000|2020-06-29 12:20:00|1667.76|1667.26|1668.14|1667.64|1668.39|1667.89|1667.14|1666.64|344
1593433500000|2020-06-29 12:25:00|1668.01|1667.51|1666.89|1666.39|1668.14|1667.64|1666.14|1665.64|270
1593433800000|2020-06-29 12:30:00|1666.76|1666.26|1665.39|1664.89|1667.14|1666.64|1665.39|1664.89|418
1593434100000|2020-06-29 12:35:00|1665.51|1665.01|1664.89|1664.39|1666.64|1666.14|1664.39|1663.89|429
1593434400000|2020-06-29 12:40:00|1664.76|1664.26|1663.89|1663.39|1665.14|1664.64|1663.39|1662.89|430
1593434700000|2020-06-29 12:45:00|1664.01|1663.51|1665.89|1665.39|1666.14|1665.64|1664.01|1663.51|365
1593435000000|2020-06-29 12:50:00|1666.01|1665.51|1664.64|1664.14|1666.89|1666.39|1664.64|1664.14|240
1593435300000|2020-06-29 12:55:00|1664.51|1664.01|1665.14|1664.64|1665.14|1664.64|1662.76|1662.26|340
1593435600000|2020-06-29 13:00:00|1665.26|1664.76|1665.14|1664.64|1667.14|1666.64|1664.51|1664.01|1037
1593435900000|2020-06-29 13:05:00|1665.26|1664.76|1664.14|1663.64|1665.64|1665.14|1663.89|1663.39|231
1593436200000|2020-06-29 13:10:00|1664.01|1663.51|1663.14|1662.64|1664.39|1663.89|1662.89|1662.39|362
1593436500000|2020-06-29 13:15:00|1663.01|1662.51|1664.01|1663.51|1664.14|1663.64|1662.89|1662.39|232
1593436800000|2020-06-29 13:20:00|1664.14|1663.64|1664.64|1664.14|1664.89|1664.39|1663.39|1662.89|257
1593437100000|2020-06-29 13:25:00|1664.39|1663.89|1665.14|1664.64|1665.89|1665.39|1664.39|1663.89|363
1593437400000|2020-06-29 13:30:00|1665.26|1664.76|1659.26|1658.76|1665.26|1664.76|1658.51|1658.01|1630
1593437700000|2020-06-29 13:35:00|1659.14|1658.64|1658.14|1657.64|1660.26|1659.76|1658.01|1657.51|1361
1593438000000|2020-06-29 13:40:00|1658.26|1657.76|1657.39|1656.89|1659.14|1658.64|1656.76|1656.26|1056
1593438300000|2020-06-29 13:45:00|1657.26|1656.76|1658.64|1658.14|1658.89|1658.39|1655.89|1655.39|1287
1593438600000|2020-06-29 13:50:00|1658.51|1658.01|1660.26|1659.76|1660.39|1659.89|1656.64|1656.14|736
1593438900000|2020-06-29 13:55:00|1660.14|1659.64|1659.64|1659.14|1660.64|1660.14|1658.89|1658.39|451
1593439200000|2020-06-29 14:00:00|1659.76|1659.26|1662.39|1661.89|1662.64|1662.14|1659.64|1659.14|1617
1593439500000|2020-06-29 14:05:00|1662.64|1662.14|1663.76|1663.26|1664.14|1663.64|1660.64|1660.14|1142
1593439800000|2020-06-29 14:10:00|1663.81|1663.31|1667.19|1666.69|1667.69|1667.19|1662.44|1661.94|1176
1593440100000|2020-06-29 14:15:00|1667.31|1666.81|1669.06|1668.56|1669.69|1669.19|1666.94|1666.44|1032
1593440400000|2020-06-29 14:20:00|1668.94|1668.44|1670.56|1670.06|1670.94|1670.44|1668.69|1668.19|1139
1593440700000|2020-06-29 14:25:00|1670.44|1669.94|1669.81|1669.31|1671.69|1671.19|1669.31|1668.81|1504
1593441000000|2020-06-29 14:30:00|1669.94|1669.44|1671.81|1671.31|1672.44|1671.94|1669.69|1669.19|1251
1593441300000|2020-06-29 14:35:00|1671.94|1671.44|1673.44|1672.94|1674.44|1673.94|1671.69|1671.19|1521
1593441600000|2020-06-29 14:40:00|1673.56|1673.06|1673.19|1672.69|1675.31|1674.81|1672.19|1671.69|1991
1593441900000|2020-06-29 14:45:00|1673.44|1672.94|1673.19|1672.69|1674.31|1673.81|1672.19|1671.69|978
1593442200000|2020-06-29 14:50:00|1673.31|1672.81|1672.19|1671.69|1675.06|1674.56|1672.06|1671.56|1158
1593442500000|2020-06-29 14:55:00|1672.44|1671.94|1672.06|1671.56|1674.19|1673.69|1671.81|1671.31|1244
1593442800000|2020-06-29 15:00:00|1672.19|1671.69|1671.81|1671.31|1673.19|1672.69|1671.44|1670.94|852
1593443100000|2020-06-29 15:05:00|1671.69|1671.19|1672.56|1672.06|1672.94|1672.44|1671.19|1670.69|1309
1593443400000|2020-06-29 15:10:00|1672.69|1672.19|1671.44|1670.94|1673.19|1672.69|1671.31|1670.81|890
1593443700000|2020-06-29 15:15:00|1671.31|1670.81|1671.19|1670.69|1671.56|1671.06|1669.31|1668.81|1162
1593444000000|2020-06-29 15:20:00|1671.31|1670.81|1673.25|1671.75|1673.44|1672.94|1669.69|1669.19|2210
1593444300000|2020-06-29 15:25:00|1673.12|1671.62|1675.09|1673.59|1675.82|1674.32|1672.8|1671.3|3793
1593444600000|2020-06-29 15:30:00|1675.54|1674.04|1675.14|1673.74|1677.64|1676.24|1674.39|1672.99|771
1593444900000|2020-06-29 15:35:00|1675.26|1673.86|1673.51|1672.11|1675.51|1674.11|1673.14|1671.74|267
1593445200000|2020-06-29 15:40:00|1673.64|1672.24|1674.76|1673.36|1674.76|1673.36|1673.51|1672.11|55
1593445500000|2020-06-29 15:45:00|1674.89|1673.49|1673.51|1672.11|1675.39|1673.99|1672.64|1671.24|103
1593445800000|2020-06-29 15:50:00|1673.64|1672.24|1673.76|1672.36|1674.39|1672.99|1673.26|1671.86|30
1593446100000|2020-06-29 15:55:00|1673.64|1672.24|1673|1671.5|1673.89|1672.49|1672.84|1671.34|10
1593446400000|2020-06-29 16:00:00|1672.84|1671.34|1673.76|1672.26|1675.15|1673.65|1672.84|1671.34|0
1593446700000|2020-06-29 16:05:00|1674.09|1672.59|1673.51|1672.01|1674.14|1672.64|1672.48|1670.98|0
1593447000000|2020-06-29 16:10:00|1673.45|1671.95|1673.53|1672.03|1674.09|1672.59|1672.99|1671.49|0
1593447300000|2020-06-29 16:15:00|1673.55|1672.05|1675.73|1674.23|1675.75|1674.25|1672.97|1671.47|0
1593447600000|2020-06-29 16:20:00|1675.72|1674.22|1675.23|1673.73|1676.27|1674.77|1675.19|1673.69|0
1593447900000|2020-06-29 16:25:00|1675.25|1673.75|1675.26|1673.76|1675.75|1674.25|1674.74|1673.24|0
1593448200000|2020-06-29 16:30:00|1675.28|1673.78|1676.18|1674.68|1676.25|1674.75|1675.23|1673.73|0
1593448500000|2020-06-29 16:35:00|1676.19|1674.69|1676.25|1674.75|1676.77|1675.27|1675.28|1673.78|0
1593448800000|2020-06-29 16:40:00|1676.23|1674.73|1675.28|1673.78|1676.25|1674.75|1675.28|1673.78|0
1593449100000|2020-06-29 16:45:00|1675.29|1673.79|1676.71|1675.21|1676.75|1675.25|1675.24|1673.74|0
1593449400000|2020-06-29 16:50:00|1676.7|1675.2|1675.22|1673.72|1676.76|1675.26|1675.19|1673.69|0
1593449700000|2020-06-29 16:55:00|1675.23|1673.73|1674.48|1672.98|1675.71|1674.21|1674.42|1672.92|0
1593450000000|2020-06-29 17:00:00|1674.51|1673.01|1674.38|1672.88|1674.98|1673.48|1673.91|1672.41|0
1593450300000|2020-06-29 17:05:00|1674.39|1672.89|1674.38|1672.88|1674.89|1673.39|1673.89|1672.39|0
1593450600000|2020-06-29 17:10:00|1674.39|1672.89|1674.97|1673.47|1675.46|1673.96|1674.38|1672.88|0
1593450900000|2020-06-29 17:15:00|1674.95|1673.45|1674.92|1673.42|1675.42|1673.92|1674.41|1672.91|0
1593451200000|2020-06-29 17:20:00|1674.9|1673.4|1675.44|1673.94|1675.47|1673.97|1674.38|1672.88|0
1593451500000|2020-06-29 17:25:00|1675.42|1673.92|1675.52|1674.02|1675.99|1674.49|1674.94|1673.44|0
1593451800000|2020-06-29 17:30:00|1675.5|1674|1675.46|1673.96|1676.04|1674.54|1674.93|1673.43|0
1593452100000|2020-06-29 17:35:00|1675.44|1673.94|1677.62|1676.12|1677.62|1676.12|1675.43|1673.93|0
1593452400000|2020-06-29 17:40:00|1677.6|1676.1|1677.11|1675.61|1677.67|1676.17|1677.09|1675.59|0
1593452700000|2020-06-29 17:45:00|1677.12|1675.62|1677.18|1675.68|1677.66|1676.16|1676.67|1675.17|0
1593453000000|2020-06-29 17:50:00|1677.16|1675.66|1676.7|1675.2|1677.2|1675.7|1676.64|1675.14|0
1593453300000|2020-06-29 17:55:00|1676.72|1675.22|1676.18|1674.68|1677.19|1675.69|1676.13|1674.63|0
1593453600000|2020-06-29 18:00:00|1676.19|1674.69|1676.18|1674.68|1676.77|1675.27|1676.16|1674.66|0
1593453900000|2020-06-29 18:05:00|1676.19|1674.69|1674.63|1673.13|1676.19|1674.69|1674.11|1672.61|0
1593454200000|2020-06-29 18:10:00|1674.61|1673.11|1675.15|1673.65|1675.18|1673.68|1674.16|1672.66|0
1593454500000|2020-06-29 18:15:00|1675.17|1673.67|1675.15|1673.65|1676.19|1674.69|1675.13|1673.63|0
1593454800000|2020-06-29 18:20:00|1675.13|1673.63|1674.62|1673.12|1675.65|1674.15|1674.61|1673.11|0
1593455100000|2020-06-29 18:25:00|1674.61|1673.11|1674|1672.5|1675.09|1673.59|1673.48|1671.98|0
1593455400000|2020-06-29 18:30:00|1673.98|1672.48|1673.97|1672.47|1674.57|1673.07|1673.53|1672.03|0
1593455700000|2020-06-29 18:35:00|1673.98|1672.48|1674.04|1672.54|1674.51|1673.01|1673.46|1671.96|0
1593456000000|2020-06-29 18:40:00|1674.02|1672.52|1674.39|1672.89|1674.92|1673.42|1673.76|1672.26|0
1593456300000|2020-06-29 18:45:00|1674.41|1672.91|1673.2|1671.7|1674.86|1673.36|1672.21|1670.71|0
1593456600000|2020-06-29 18:50:00|1673.18|1671.68|1673.76|1672.26|1673.79|1672.29|1672.17|1670.67|0
1593456900000|2020-06-29 18:55:00|1673.74|1672.24|1673.62|1672.12|1674.19|1672.69|1673.11|1671.61|0
1593457200000|2020-06-29 19:00:00|1673.64|1672.14|1671.93|1670.43|1674.63|1673.13|1671.46|1669.96|0
1593457500000|2020-06-29 19:05:00|1671.95|1670.45|1671.97|1670.47|1672.51|1671.01|1671.44|1669.94|0
1593457800000|2020-06-29 19:10:00|1671.95|1670.45|1671.37|1669.87|1671.98|1670.48|1670.41|1668.91|0
1593458100000|2020-06-29 19:15:00|1671.38|1669.88|1672.38|1670.88|1672.48|1670.98|1671.35|1669.85|0
1593458400000|2020-06-29 19:20:00|1672.36|1670.86|1673.33|1671.83|1673.51|1672.01|1672.36|1670.86|0
1593458700000|2020-06-29 19:25:00|1673.37|1671.87|1673.86|1672.36|1674.4|1672.9|1673.25|1671.75|0
1593459000000|2020-06-29 19:30:00|1673.87|1672.37|1676.62|1675.12|1676.65|1675.15|1673.87|1672.37|0
1593459300000|2020-06-29 19:35:00|1676.6|1675.1|1675.96|1674.46|1676.67|1675.17|1675.96|1674.46|0
1593459600000|2020-06-29 19:40:00|1676.01|1674.51|1675.36|1673.86|1676.52|1675.02|1673.81|1672.31|0
1593459900000|2020-06-29 19:45:00|1675.41|1673.91|1673.77|1672.27|1675.98|1674.48|1673.28|1671.78|0
1593460200000|2020-06-29 19:50:00|1673.83|1672.33|1676.06|1674.56|1676.06|1674.56|1673.32|1671.82|0
1593460500000|2020-06-29 19:55:00|1676.04|1674.54|1678.43|1676.93|1678.85|1677.35|1676|1674.5|0
1593460800000|2020-06-29 20:00:00|1678.48|1676.98|1678.62|1677.12|1681.96|1680.46|1678.48|1676.98|0
1593461100000|2020-06-29 20:05:00|1678.65|1677.15|1678.64|1677.14|1680.28|1678.78|1678.35|1676.85|0
1593461400000|2020-06-29 20:10:00|1678.77|1677.27|1680.44|1678.94|1681.02|1679.52|1678.24|1676.74|0
1593461700000|2020-06-29 20:15:00|1680.42|1678.92|1680.03|1678.53|1680.42|1678.92|1679.9|1678.4|0
1593462000000|2020-06-29 20:20:00|1679.94|1678.44|1679.87|1678.37|1680.14|1678.64|1679.83|1678.33|0
1593462300000|2020-06-29 20:25:00|1679.79|1678.29|1679.75|1678.25|1679.87|1678.37|1679.53|1678.03|0
1593462600000|2020-06-29 20:30:00|1679.7|1678.2|1679.44|1677.94|1679.85|1678.35|1678.76|1677.26|0
1593462900000|2020-06-29 20:35:00|1679.42|1677.92|1680.25|1678.75|1680.25|1678.75|1679.03|1677.53|0
1593463200000|2020-06-29 20:40:00|1680.22|1678.72|1680.98|1679.48|1682.09|1680.59|1680.14|1678.64|0
1593463500000|2020-06-29 20:45:00|1681.01|1679.51|1681.29|1679.79|1681.95|1680.45|1680.87|1679.37|0
1593463800000|2020-06-29 20:50:00|1681.31|1679.81|1681.31|1679.81|1681.55|1680.05|1680.72|1679.22|0
1593464100000|2020-06-29 20:55:00|1681.3|1679.8|1680.05|1678.55|1681.3|1679.8|1679.64|1678.14|0
1593464400000|2020-06-29 21:00:00|1680.01|1678.51|1679.45|1677.95|1680.44|1678.94|1679.23|1677.73|0
1593464700000|2020-06-29 21:05:00|1679.49|1677.99|1680.22|1678.72|1680.35|1678.85|1679.4|1677.9|0
1593465000000|2020-06-29 21:10:00|1680.27|1678.77|1680.61|1679.11|1680.7|1679.2|1680.22|1678.72|0
1593465300000|2020-06-29 21:15:00|1680.74|1679.24|1680.82|1679.32|1680.82|1679.32|1680.52|1679.02|0
1593465600000|2020-06-29 21:20:00|1680.65|1679.15|1680.65|1679.15|1680.65|1679.15|1680.6|1679.1|0
1593465900000|2020-06-29 21:25:00|1680.73|1679.23|1680.52|1679.02|1680.73|1679.23|1680.22|1678.72|0
1593466200000|2020-06-29 21:30:00|1680.78|1679.28|1680.35|1678.85|1680.78|1679.28|1680.35|1678.85|0
1593466500000|2020-06-29 21:35:00|1680.3|1678.8|1680.26|1678.76|1680.35|1678.85|1680.17|1678.67|0
1593466800000|2020-06-29 21:40:00|1680.3|1678.8|1680.17|1678.67|1680.3|1678.8|1680.17|1678.67|0
1593467100000|2020-06-29 21:45:00|1680.22|1678.72|1680.47|1678.97|1680.73|1679.23|1680.22|1678.72|0
1593467400000|2020-06-29 21:50:00|1680.6|1679.1|1680.71|1679.21|1680.71|1679.21|1680.45|1678.95|0
1593467700000|2020-06-29 21:55:00|1680.76|1679.26|1680.74|1679.24|1681.25|1679.75|1680.66|1679.16|0
1593468000000|2020-06-29 22:00:00|1680.71|1679.21|1681.01|1679.51|1681.31|1679.81|1679.77|1678.27|0
1593468300000|2020-06-29 22:05:00|1681.03|1679.53|1682.38|1680.88|1682.94|1681.44|1681.03|1679.53|0
1593468600000|2020-06-29 22:10:00|1682.36|1680.86|1682.57|1681.07|1683.3|1681.8|1682.11|1680.61|0
1593468900000|2020-06-29 22:15:00|1682.56|1681.06|1685.73|1684.23|1686.1|1684.6|1682.52|1681.02|0
1593469200000|2020-06-29 22:20:00|1685.71|1684.21|1685.35|1683.85|1686.23|1684.73|1685.2|1683.7|0
1593469500000|2020-06-29 22:25:00|1685.37|1683.87|1685.19|1683.69|1685.46|1683.96|1685.03|1683.53|0
1593469800000|2020-06-29 22:30:00|1685.16|1683.66|1685.71|1684.21|1686.54|1685.04|1684.93|1683.43|0
1593470100000|2020-06-29 22:35:00|1685.73|1684.23|1685.97|1684.47|1687.02|1685.52|1685.45|1683.95|0
1593470400000|2020-06-29 22:40:00|1685.98|1684.48|1685.47|1683.97|1686.28|1684.78|1685.21|1683.71|0
1593470700000|2020-06-29 22:45:00|1685.49|1683.99|1685.6|1684.1|1685.62|1684.12|1685.33|1683.83|0
1593471000000|2020-06-29 22:50:00|1685.62|1684.12|1685.83|1684.33|1687.23|1685.73|1685.6|1684.1|0
1593471300000|2020-06-29 22:55:00|1685.86|1684.36|1685.31|1683.81|1686.14|1684.64|1685.31|1683.81|0
1593471600000|2020-06-29 23:00:00|1685.33|1683.83|1685.31|1683.81|1685.83|1684.33|1685.16|1683.66|0
1593471900000|2020-06-29 23:05:00|1685.3|1683.8|1685.16|1683.66|1685.3|1683.8|1684.69|1683.19|0
1593472200000|2020-06-29 23:10:00|1685.13|1683.63|1685.16|1683.66|1685.16|1683.66|1684.74|1683.24|0
1593472500000|2020-06-29 23:15:00|1685.13|1683.63|1684.99|1683.49|1685.31|1683.81|1684.73|1683.23|0
1593472800000|2020-06-29 23:20:00|1685.02|1683.52|1684.73|1683.23|1685.56|1684.06|1684.73|1683.23|0
1593473100000|2020-06-29 23:25:00|1684.74|1683.24|1684.99|1683.49|1685.15|1683.65|1684.58|1683.08|0
1593473400000|2020-06-29 23:30:00|1685.01|1683.51|1686.64|1685.14|1686.65|1685.15|1685.01|1683.51|0
1593473700000|2020-06-29 23:35:00|1686.62|1685.12|1686.38|1684.88|1687.21|1685.71|1686.38|1684.88|0
1593474000000|2020-06-29 23:40:00|1686.39|1684.89|1685.71|1684.21|1686.8|1685.3|1685.56|1684.06|0
1593474300000|2020-06-29 23:45:00|1685.69|1684.19|1684.32|1682.82|1685.69|1684.19|1684.21|1682.71|0
1593474600000|2020-06-29 23:50:00|1684.3|1682.8|1684.2|1682.7|1684.58|1683.08|1683.8|1682.3|0
1593474900000|2020-06-29 23:55:00|1684.18|1682.68|1684.57|1683.07|1684.57|1683.07|1683.89|1682.39|0
1593475200000|2020-06-30 00:00:00|1684.55|1683.05|1682.36|1680.86|1684.55|1683.05|1681.79|1680.29|0
1593475500000|2020-06-30 00:05:00|1682.33|1680.83|1681.23|1679.73|1682.72|1681.22|1681.23|1679.73|0
1593475800000|2020-06-30 00:10:00|1681.25|1679.75|1680.65|1679.15|1681.75|1680.25|1680.39|1678.89|0
1593476100000|2020-06-30 00:15:00|1680.64|1679.14|1680.61|1679.11|1681.89|1680.39|1679.37|1677.87|0
1593476400000|2020-06-30 00:20:00|1680.63|1679.13|1679.37|1677.87|1680.76|1679.26|1679.1|1677.6|0
1593476700000|2020-06-30 00:25:00|1679.38|1677.88|1679.78|1678.28|1680.35|1678.85|1679.38|1677.88|0
1593477000000|2020-06-30 00:30:00|1679.87|1678.37|1679.26|1677.76|1680.46|1678.96|1678.69|1677.19|0
1593477300000|2020-06-30 00:35:00|1679.24|1677.74|1679.66|1678.16|1679.66|1678.16|1678.54|1677.04|0
1593477600000|2020-06-30 00:40:00|1679.68|1678.18|1680.9|1679.4|1681.2|1679.7|1679.4|1677.9|0
1593477900000|2020-06-30 00:45:00|1680.92|1679.42|1680.07|1678.57|1681.47|1679.97|1679.96|1678.46|0
1593478200000|2020-06-30 00:50:00|1680.09|1678.59|1678.56|1677.06|1680.49|1678.99|1677.88|1676.38|0
1593478500000|2020-06-30 00:55:00|1678.57|1677.07|1678.97|1677.47|1679.8|1678.3|1678.56|1677.06|0
1593478800000|2020-06-30 01:00:00|1678.95|1677.45|1681.19|1679.69|1682.02|1680.52|1678.56|1677.06|0
1593479100000|2020-06-30 01:05:00|1681.22|1679.72|1680.63|1679.13|1681.46|1679.96|1680.37|1678.87|0
1593479400000|2020-06-30 01:10:00|1680.65|1679.15|1682.96|1681.46|1683.11|1681.61|1680.63|1679.13|0
1593479700000|2020-06-30 01:15:00|1682.95|1681.45|1682.49|1680.99|1682.95|1681.45|1682.13|1680.63|0
1593480000000|2020-06-30 01:20:00|1682.48|1680.98|1682.02|1680.52|1682.96|1681.46|1681.87|1680.37|0
1593480300000|2020-06-30 01:25:00|1682.05|1680.55|1682.28|1680.78|1682.39|1680.89|1681.92|1680.42|0
1593480600000|2020-06-30 01:30:00|1682.31|1680.81|1681.46|1679.96|1682.81|1681.31|1681.46|1679.96|0
1593480900000|2020-06-30 01:35:00|1681.48|1679.98|1684.62|1683.12|1684.63|1683.13|1681.46|1679.96|0
1593481200000|2020-06-30 01:40:00|1684.58|1683.08|1683.54|1682.04|1684.9|1683.4|1683.54|1682.04|0
1593481500000|2020-06-30 01:45:00|1683.57|1682.07|1682.45|1680.95|1683.65|1682.15|1682.3|1680.8|0
1593481800000|2020-06-30 01:50:00|1682.48|1680.98|1681.47|1679.97|1683.13|1681.63|1681.21|1679.71|0
1593482100000|2020-06-30 01:55:00|1681.45|1679.95|1681.73|1680.23|1682.04|1680.54|1681.21|1679.71|0
1593482400000|2020-06-30 02:00:00|1681.76|1680.26|1683.24|1681.74|1683.65|1682.15|1681.76|1680.26|0
1593482700000|2020-06-30 02:05:00|1683.26|1681.76|1683.13|1681.63|1683.65|1682.15|1682.82|1681.32|0
1593483000000|2020-06-30 02:10:00|1683.15|1681.65|1683.96|1682.46|1683.96|1682.46|1682.72|1681.22|0
1593483300000|2020-06-30 02:15:00|1683.93|1682.43|1682.62|1681.12|1683.93|1682.43|1682.3|1680.8|0
1593483600000|2020-06-30 02:20:00|1682.61|1681.11|1683.13|1681.63|1683.39|1681.89|1682.3|1680.8|0
1593483900000|2020-06-30 02:25:00|1683.12|1681.62|1683.13|1681.63|1683.65|1682.15|1682.82|1681.32|0
1593484200000|2020-06-30 02:30:00|1683.11|1681.61|1682.82|1681.32|1683.11|1681.61|1682.45|1680.95|0
1593484500000|2020-06-30 02:35:00|1682.81|1681.31|1682.98|1681.48|1683.54|1682.04|1682.72|1681.22|0
1593484800000|2020-06-30 02:40:00|1682.95|1681.45|1682.15|1680.65|1682.98|1681.48|1681.53|1680.03|0
1593485100000|2020-06-30 02:45:00|1682.13|1680.63|1681.47|1679.97|1682.13|1680.63|1681.32|1679.82|0
1593485400000|2020-06-30 02:50:00|1681.5|1680|1682.04|1680.54|1682.04|1680.54|1681.5|1680|0
1593485700000|2020-06-30 02:55:00|1682.05|1680.55|1681.21|1679.71|1682.15|1680.65|1680.8|1679.3|0
1593486000000|2020-06-30 03:00:00|1681.26|1679.76|1680.85|1679.35|1681.45|1679.95|1680.8|1679.3|0
1593486300000|2020-06-30 03:05:00|1680.86|1679.36|1680.79|1679.29|1681.21|1679.71|1680.49|1678.99|0
1593486600000|2020-06-30 03:10:00|1680.81|1679.31|1681.88|1680.38|1681.88|1680.38|1680.79|1679.29|0
1593486900000|2020-06-30 03:15:00|1681.85|1680.35|1681.88|1680.38|1682.29|1680.79|1681.62|1680.12|0
1593487200000|2020-06-30 03:20:00|1681.9|1680.4|1682.44|1680.94|1682.44|1680.94|1681.88|1680.38|0
1593487500000|2020-06-30 03:25:00|1682.47|1680.97|1682.97|1681.47|1683.53|1682.03|1682.35|1680.85|0
1593487800000|2020-06-30 03:30:00|1682.99|1681.49|1682.06|1680.56|1683.12|1681.62|1682.01|1680.51|0
1593488100000|2020-06-30 03:35:00|1682.08|1680.58|1682.42|1680.92|1682.53|1681.03|1682.08|1680.58|0
1593488400000|2020-06-30 03:40:00|1682.4|1680.9|1681.83|1680.33|1682.69|1681.19|1681.7|1680.2|0
1593488700000|2020-06-30 03:45:00|1681.7|1680.2|1681.7|1680.2|1681.86|1680.36|1681.29|1679.79|0
1593489000000|2020-06-30 03:50:00|1681.72|1680.22|1681.29|1679.79|1681.86|1680.36|1681.29|1679.79|0
1593489300000|2020-06-30 03:55:00|1681.31|1679.81|1682.01|1680.51|1682.12|1680.62|1681.29|1679.79|0
1593489600000|2020-06-30 04:00:00|1682.07|1680.57|1682.75|1681.25|1683.01|1681.51|1682.07|1680.57|0
1593489900000|2020-06-30 04:05:00|1682.73|1681.23|1683.01|1681.51|1683.16|1681.66|1682.48|1680.98|0
1593490200000|2020-06-30 04:10:00|1683|1681.5|1682.85|1681.35|1683.16|1681.66|1682.75|1681.25|0
1593490500000|2020-06-30 04:15:00|1682.83|1681.33|1682.33|1680.83|1683.34|1681.84|1681.84|1680.34|0
1593490800000|2020-06-30 04:20:00|1682.34|1680.84|1681.36|1679.86|1682.34|1680.84|1681.35|1679.85|0
1593491100000|2020-06-30 04:25:00|1681.37|1679.87|1679.52|1678.02|1681.38|1679.88|1679.5|1678|0
1593491400000|2020-06-30 04:30:00|1679.39|1677.89|1679.04|1677.54|1679.55|1678.05|1679.04|1677.54|0
1593491700000|2020-06-30 04:35:00|1679.05|1677.55|1679.52|1678.02|1679.52|1678.02|1679.04|1677.54|0
1593492000000|2020-06-30 04:40:00|1679.53|1678.03|1680.68|1679.18|1681.19|1679.69|1679.53|1678.03|0
1593492300000|2020-06-30 04:45:00|1680.66|1679.16|1680.69|1679.19|1680.7|1679.2|1680.21|1678.71|0
1593492600000|2020-06-30 04:50:00|1680.7|1679.2|1680.76|1679.26|1681.21|1679.71|1680.7|1679.2|0
1593492900000|2020-06-30 04:55:00|1680.75|1679.25|1681.15|1679.65|1681.71|1680.21|1680.68|1679.18|0
1593493200000|2020-06-30 05:00:00|1681.14|1679.64|1682.64|1681.14|1682.67|1681.17|1680.63|1679.13|0
1593493500000|2020-06-30 05:05:00|1682.66|1681.16|1683.6|1682.1|1683.6|1682.1|1682.56|1681.06|0
1593493800000|2020-06-30 05:10:00|1683.61|1682.11|1684.07|1682.57|1684.08|1682.58|1683.55|1682.05|0
1593494100000|2020-06-30 05:15:00|1684.09|1682.59|1684.07|1682.57|1684.54|1683.04|1684.03|1682.53|0
1593494400000|2020-06-30 05:20:00|1684.09|1682.59|1683.4|1681.9|1684.61|1683.11|1682.88|1681.38|0
1593494700000|2020-06-30 05:25:00|1683.39|1681.89|1682.35|1680.85|1683.4|1681.9|1682.35|1680.85|0
1593495000000|2020-06-30 05:30:00|1682.37|1680.87|1681.84|1680.34|1682.84|1681.34|1681.33|1679.83|0
1593495300000|2020-06-30 05:35:00|1681.86|1680.36|1676.65|1675.15|1682.33|1680.83|1676.62|1675.12|0
1593495600000|2020-06-30 05:40:00|1676.64|1675.14|1679.48|1677.98|1679.98|1678.48|1675.63|1674.13|0
1593495900000|2020-06-30 05:45:00|1679.46|1677.96|1680.48|1678.98|1681.47|1679.97|1679.43|1677.93|0
1593496200000|2020-06-30 05:50:00|1680.47|1678.97|1679.18|1677.68|1680.47|1678.97|1678.96|1677.46|0
1593496500000|2020-06-30 05:55:00|1679.01|1677.51|1676.39|1674.89|1680.13|1678.63|1676.25|1674.75|0
1593496800000|2020-06-30 06:00:00|1676.38|1674.88|1677.89|1676.39|1679.43|1677.93|1675.95|1674.45|0
1593497100000|2020-06-30 06:05:00|1677.88|1676.38|1675.95|1674.45|1678.36|1676.86|1675.51|1674.01|0
1593497400000|2020-06-30 06:10:00|1675.93|1674.43|1677.26|1675.76|1677.75|1676.25|1674.96|1673.46|0
1593497700000|2020-06-30 06:15:00|1677.2|1675.7|1675.73|1674.23|1677.28|1675.78|1674.66|1673.16|0
1593498000000|2020-06-30 06:20:00|1675.72|1674.22|1676.39|1674.89|1676.9|1675.4|1675.7|1674.2|0
1593498300000|2020-06-30 06:25:00|1676.37|1674.87|1675.17|1673.67|1676.4|1674.9|1675.13|1673.63|0
1593498600000|2020-06-30 06:30:00|1675.15|1673.65|1674.33|1672.93|1675.64|1674.14|1673.08|1671.68|27
1593498900000|2020-06-30 06:35:00|1674.2|1672.8|1675.2|1673.8|1675.2|1673.8|1673.83|1672.43|15
1593499200000|2020-06-30 06:40:00|1675.33|1673.93|1674.83|1673.43|1675.45|1674.05|1674.08|1672.68|21
1593499500000|2020-06-30 06:45:00|1674.7|1673.3|1674.45|1673.05|1674.7|1673.3|1674.45|1673.05|15
1593499800000|2020-06-30 06:50:00|1674.58|1673.18|1674.58|1673.18|1674.83|1673.43|1674.58|1673.18|25
1593500100000|2020-06-30 06:55:00|1674.75|1673.25|1673.81|1672.31|1675.8|1674.3|1673.81|1672.31|0
1593500400000|2020-06-30 07:00:00|1673.94|1672.44|1675.63|1675.13|1680.63|1680.13|1673.88|1672.44|3481
1593500700000|2020-06-30 07:05:00|1675.88|1675.38|1673.63|1673.13|1676|1675.5|1672.5|1672|1989
1593501000000|2020-06-30 07:10:00|1673.5|1673|1671.13|1670.63|1674.13|1673.63|1669.25|1668.75|2237
1593501300000|2020-06-30 07:15:00|1671.25|1670.75|1670.38|1669.88|1672.63|1672.13|1670.13|1669.63|1871
1593501600000|2020-06-30 07:20:00|1670.25|1669.75|1668.63|1668.13|1670.63|1670.13|1666.63|1666.13|1916
1593501900000|2020-06-30 07:25:00|1668.5|1668|1667.38|1666.88|1668.63|1668.13|1666.13|1665.63|912
1593502200000|2020-06-30 07:30:00|1667.25|1666.75|1665.88|1665.38|1668.38|1667.88|1664.88|1664.38|1364
1593502500000|2020-06-30 07:35:00|1665.75|1665.25|1668.25|1667.75|1669.38|1668.88|1664.88|1664.38|1085
1593502800000|2020-06-30 07:40:00|1668.29|1667.79|1668.54|1668.04|1670.17|1669.67|1667.92|1667.42|898
1593503100000|2020-06-30 07:45:00|1668.42|1667.92|1670.17|1669.67|1670.29|1669.79|1667.04|1666.54|800
1593503400000|2020-06-30 07:50:00|1670.29|1669.79|1673.17|1672.67|1673.17|1672.67|1670.29|1669.79|542
1593503700000|2020-06-30 07:55:00|1673.04|1672.54|1672.42|1671.92|1674.17|1673.67|1672.17|1671.67|566
1593504000000|2020-06-30 08:00:00|1672.29|1671.79|1672.42|1671.92|1673.29|1672.79|1671.42|1670.92|543
1593504300000|2020-06-30 08:05:00|1672.29|1671.79|1669.42|1668.92|1672.42|1671.92|1668.67|1668.17|745
1593504600000|2020-06-30 08:10:00|1669.54|1669.04|1668.67|1668.17|1669.67|1669.17|1667.04|1666.54|774
1593504900000|2020-06-30 08:15:00|1668.54|1668.04|1667.92|1667.42|1668.54|1668.04|1667.04|1666.54|440
1593505200000|2020-06-30 08:20:00|1668.04|1667.54|1665.67|1665.17|1668.04|1667.54|1664.92|1664.42|417
1593505500000|2020-06-30 08:25:00|1665.54|1665.04|1666.17|1665.67|1667.17|1666.67|1665.42|1664.92|664
1593505800000|2020-06-30 08:30:00|1666.29|1665.79|1663.42|1662.92|1666.29|1665.79|1663.42|1662.92|545
1593506100000|2020-06-30 08:35:00|1663.17|1662.67|1663.54|1663.04|1666.17|1665.67|1663.17|1662.67|924
1593506400000|2020-06-30 08:40:00|1663.67|1663.17|1661.92|1661.42|1663.67|1663.17|1661.42|1660.92|849
1593506700000|2020-06-30 08:45:00|1661.79|1661.29|1662.17|1661.67|1662.42|1661.92|1659.92|1659.42|933
1593507000000|2020-06-30 08:50:00|1662.29|1661.79|1661.17|1660.67|1662.42|1661.92|1659.42|1658.92|735
1593507300000|2020-06-30 08:55:00|1661.29|1660.79|1661.92|1661.42|1662.67|1662.17|1660.42|1659.92|735
1593507600000|2020-06-30 09:00:00|1661.79|1661.29|1661.92|1661.42|1663.92|1663.42|1661.29|1660.79|1040
1593507900000|2020-06-30 09:05:00|1662.17|1661.67|1664.17|1663.67|1664.42|1663.92|1661.67|1661.17|551
1593508200000|2020-06-30 09:10:00|1664.04|1663.54|1664.67|1664.17|1665.17|1664.67|1663.92|1663.42|652
1593508500000|2020-06-30 09:15:00|1664.79|1664.29|1664.67|1664.17|1666.29|1665.79|1664.42|1663.92|1249
1593508800000|2020-06-30 09:20:00|1664.54|1664.04|1666.42|1665.92|1666.42|1665.92|1663.42|1662.92|980
1593509100000|2020-06-30 09:25:00|1666.29|1665.79|1664.79|1664.29|1666.67|1666.17|1664.42|1663.92|596
1593509400000|2020-06-30 09:30:00|1664.92|1664.42|1666.42|1665.92|1666.42|1665.92|1664.79|1664.29|557
1593509700000|2020-06-30 09:35:00|1666.54|1666.04|1664.92|1664.42|1666.67|1666.17|1664.92|1664.42|381
1593510000000|2020-06-30 09:40:00|1665.04|1664.54|1665.17|1664.67|1665.79|1665.29|1664.42|1663.92|338
1593510300000|2020-06-30 09:45:00|1665.04|1664.54|1664.17|1663.67|1666.17|1665.67|1664.17|1663.67|366
1593510600000|2020-06-30 09:50:00|1664.29|1663.79|1665.67|1665.17|1665.67|1665.17|1664.04|1663.54|516
1593510900000|2020-06-30 09:55:00|1665.79|1665.29|1667.92|1667.42|1668.29|1667.79|1665.67|1665.17|673
1593511200000|2020-06-30 10:00:00|1667.67|1667.17|1668.17|1667.67|1669.17|1668.67|1667.67|1667.17|494
1593511500000|2020-06-30 10:05:00|1668.29|1667.79|1667.92|1667.42|1668.54|1668.04|1667.67|1667.17|273
1593511800000|2020-06-30 10:10:00|1667.79|1667.29|1667.67|1667.17|1668.42|1667.92|1667.17|1666.67|318
1593512100000|2020-06-30 10:15:00|1667.42|1666.92|1668.79|1668.29|1669.17|1668.67|1666.79|1666.29|225
1593512400000|2020-06-30 10:20:00|1668.67|1668.17|1668.17|1667.67|1668.92|1668.42|1667.67|1667.17|224
1593512700000|2020-06-30 10:25:00|1668.42|1667.92|1670.67|1670.17|1671.92|1671.42|1668.17|1667.67|791
1593513000000|2020-06-30 10:30:00|1670.92|1670.42|1670.79|1670.29|1671.17|1670.67|1669.92|1669.42|398
1593513300000|2020-06-30 10:35:00|1670.92|1670.42|1670.42|1669.92|1671.17|1670.67|1670.17|1669.67|291
1593513600000|2020-06-30 10:40:00|1670.54|1670.04|1670.04|1669.54|1670.67|1670.17|1669.79|1669.29|302
1593513900000|2020-06-30 10:45:00|1670.17|1669.67|1669.17|1668.67|1670.42|1669.92|1668.67|1668.17|358
1593514200000|2020-06-30 10:50:00|1669.42|1668.92|1668.17|1667.67|1669.42|1668.92|1667.92|1667.42|422
1593514500000|2020-06-30 10:55:00|1668.04|1667.54|1667.42|1666.92|1668.67|1668.17|1667.42|1666.92|271
1593514800000|2020-06-30 11:00:00|1667.17|1666.67|1665.92|1665.42|1667.67|1667.17|1665.42|1664.92|545
1593515100000|2020-06-30 11:05:00|1666.04|1665.54|1666.04|1665.54|1666.92|1666.42|1665.42|1664.92|439
1593515400000|2020-06-30 11:10:00|1666.17|1665.67|1667.67|1667.17|1667.67|1667.17|1665.92|1665.42|183
1593515700000|2020-06-30 11:15:00|1667.42|1666.92|1667.92|1667.42|1667.92|1667.42|1667.17|1666.67|284
1593516000000|2020-06-30 11:20:00|1667.79|1667.29|1666.42|1665.92|1667.92|1667.42|1666.29|1665.79|260
1593516300000|2020-06-30 11:25:00|1666.54|1666.04|1666.67|1666.17|1667.42|1666.92|1665.92|1665.42|535
1593516600000|2020-06-30 11:30:00|1666.92|1666.42|1668.17|1667.67|1669.67|1669.17|1666.67|1666.17|968
1593516900000|2020-06-30 11:35:00|1668.04|1667.54|1667.92|1667.42|1668.67|1668.17|1667.67|1667.17|295
1593517200000|2020-06-30 11:40:00|1667.7|1667.2|1666.2|1665.7|1667.95|1667.45|1665.82|1665.32|291
1593517500000|2020-06-30 11:45:00|1666.32|1665.82|1665.45|1664.95|1666.45|1665.95|1664.95|1664.45|276
1593517800000|2020-06-30 11:50:00|1665.57|1665.07|1664.95|1664.45|1665.7|1665.2|1664.32|1663.82|446
1593518100000|2020-06-30 11:55:00|1664.82|1664.32|1663.95|1663.45|1665.32|1664.82|1663.95|1663.45|263
1593518400000|2020-06-30 12:00:00|1664.07|1663.57|1664.07|1663.57|1664.7|1664.2|1663.45|1662.95|425
1593518700000|2020-06-30 12:05:00|1664.2|1663.7|1663.95|1663.45|1664.57|1664.07|1663.2|1662.7|129
1593519000000|2020-06-30 12:10:00|1663.82|1663.32|1663.2|1662.7|1663.95|1663.45|1662.7|1662.2|285
1593519300000|2020-06-30 12:15:00|1663.45|1662.95|1663.95|1663.45|1664.2|1663.7|1663.32|1662.82|271
1593519600000|2020-06-30 12:20:00|1664.07|1663.57|1663.7|1663.2|1664.2|1663.7|1663.2|1662.7|178
1593519900000|2020-06-30 12:25:00|1663.82|1663.32|1662.32|1661.82|1663.95|1663.45|1661.95|1661.45|195
1593520200000|2020-06-30 12:30:00|1662.2|1661.7|1660.2|1659.7|1662.82|1662.32|1659.95|1659.45|504
1593520500000|2020-06-30 12:35:00|1660.07|1659.57|1660.2|1659.7|1660.45|1659.95|1659.2|1658.7|414
1593520800000|2020-06-30 12:40:00|1660.32|1659.82|1661.2|1660.7|1661.45|1660.95|1660.07|1659.57|710
1593521100000|2020-06-30 12:45:00|1661.07|1660.57|1659.45|1658.95|1661.7|1661.2|1659.45|1658.95|1436
1593521400000|2020-06-30 12:50:00|1659.32|1658.82|1657.07|1656.57|1659.45|1658.95|1656.7|1656.2|1181
1593521700000|2020-06-30 12:55:00|1657.2|1656.7|1657.07|1656.57|1658.2|1657.7|1656.45|1655.95|1071
1593522000000|2020-06-30 13:00:00|1656.95|1656.45|1658.45|1657.95|1658.57|1658.07|1656.45|1655.95|1233
1593522300000|2020-06-30 13:05:00|1658.32|1657.82|1657.82|1657.32|1658.95|1658.45|1657.7|1657.2|753
1593522600000|2020-06-30 13:10:00|1657.95|1657.45|1657.2|1656.7|1658.45|1657.95|1656.57|1656.07|535
1593522900000|2020-06-30 13:15:00|1657.32|1656.82|1655.2|1654.7|1657.45|1656.95|1654.95|1654.45|765
1593523200000|2020-06-30 13:20:00|1655.45|1654.95|1656.7|1656.2|1657.2|1656.7|1654.95|1654.45|449
1593523500000|2020-06-30 13:25:00|1656.82|1656.32|1656.7|1656.2|1657.2|1656.7|1656.2|1655.7|491
1593523800000|2020-06-30 13:30:00|1656.45|1655.95|1657.7|1657.2|1658.7|1658.2|1655.45|1654.95|1261
1593524100000|2020-06-30 13:35:00|1657.95|1657.45|1659.45|1658.95|1661.2|1660.7|1657.95|1657.45|948
1593524400000|2020-06-30 13:40:00|1659.32|1658.82|1658.95|1658.45|1659.45|1658.95|1657.95|1657.45|816
1593524700000|2020-06-30 13:45:00|1658.82|1658.32|1658.2|1657.7|1661.7|1661.2|1657.45|1656.95|1280
1593525000000|2020-06-30 13:50:00|1658.32|1657.82|1656.7|1656.2|1658.82|1658.32|1655.7|1655.2|1088
1593525300000|2020-06-30 13:55:00|1656.82|1656.32|1653.82|1653.32|1656.82|1656.32|1653.2|1652.7|1231
1593525600000|2020-06-30 14:00:00|1653.7|1653.2|1655.45|1654.95|1656.7|1656.2|1653.7|1653.2|1368
1593525900000|2020-06-30 14:05:00|1655.32|1654.82|1658.07|1657.57|1658.2|1657.7|1654.7|1654.2|970
1593526200000|2020-06-30 14:10:00|1658.2|1657.7|1657.7|1657.2|1658.32|1657.82|1656.95|1656.45|895
1593526500000|2020-06-30 14:15:00|1657.45|1656.95|1657.45|1656.95|1658.45|1657.95|1656.95|1656.45|711
1593526800000|2020-06-30 14:20:00|1657.7|1657.2|1660.04|1659.54|1660.79|1660.29|1657.2|1656.7|1033
1593527100000|2020-06-30 14:25:00|1660.16|1659.66|1657.91|1657.41|1661.04|1660.54|1657.41|1656.91|1015
1593527400000|2020-06-30 14:30:00|1657.79|1657.29|1657.54|1657.04|1658.29|1657.79|1656.29|1655.79|1148
1593527700000|2020-06-30 14:35:00|1657.66|1657.16|1657.79|1657.29|1658.54|1658.04|1656.79|1656.29|735
1593528000000|2020-06-30 14:40:00|1657.91|1657.41|1658.16|1657.66|1659.79|1659.29|1657.79|1657.29|1059
1593528300000|2020-06-30 14:45:00|1658.04|1657.54|1660.54|1660.04|1661.54|1661.04|1657.79|1657.29|1266
1593528600000|2020-06-30 14:50:00|1661.04|1660.54|1663.04|1662.54|1663.79|1663.29|1660.16|1659.66|1563
1593528900000|2020-06-30 14:55:00|1663.16|1662.66|1663.04|1662.54|1664.04|1663.54|1662.54|1662.04|1238
1593529200000|2020-06-30 15:00:00|1663.16|1662.66|1663.04|1662.54|1663.79|1663.29|1662.29|1661.79|979
1593529500000|2020-06-30 15:05:00|1662.91|1662.41|1662.54|1662.04|1663.79|1663.29|1661.04|1660.54|1820
1593529800000|2020-06-30 15:10:00|1662.66|1662.16|1662.04|1661.54|1663.04|1662.54|1661.04|1660.54|887
1593530100000|2020-06-30 15:15:00|1661.91|1661.41|1662.54|1662.04|1662.79|1662.29|1661.29|1660.79|1235
1593530400000|2020-06-30 15:20:00|1662.41|1661.91|1666.79|1665.29|1666.91|1666.41|1662.04|1661.54|3127
1593530700000|2020-06-30 15:25:00|1666.77|1665.27|1666.42|1664.92|1669.9|1668.4|1665.69|1664.19|1914
1593531000000|2020-06-30 15:30:00|1666.55|1665.05|1665.49|1664.09|1667.34|1665.84|1664.61|1663.21|719
1593531300000|2020-06-30 15:35:00|1665.11|1663.71|1664.99|1663.59|1665.74|1664.34|1663.49|1662.09|75
1593531600000|2020-06-30 15:40:00|1664.86|1663.46|1665.24|1663.84|1665.49|1664.09|1664.74|1663.34|30
1593531900000|2020-06-30 15:45:00|1665.36|1663.96|1665.49|1664.09|1665.86|1664.46|1665.36|1663.96|2
1593532200000|2020-06-30 15:50:00|1665.61|1664.21|1665.99|1664.59|1666.24|1664.84|1665.61|1664.21|16
1593532500000|2020-06-30 15:55:00|1666.36|1664.96|1666.91|1665.41|1667.74|1666.34|1666.24|1664.84|77
1593532800000|2020-06-30 16:00:00|1666.9|1665.4|1666.89|1665.39|1667.45|1665.95|1665.87|1664.37|0
1593533100000|2020-06-30 16:05:00|1666.91|1665.41|1667.95|1666.45|1668.44|1666.94|1666.89|1665.39|0
1593533400000|2020-06-30 16:10:00|1667.97|1666.47|1668.5|1667|1669.52|1668.02|1667.95|1666.45|0
1593533700000|2020-06-30 16:15:00|1668.52|1667.02|1669.67|1668.17|1670.14|1668.64|1668.05|1666.55|0
1593534000000|2020-06-30 16:20:00|1669.65|1668.15|1668.67|1667.17|1669.69|1668.19|1668.2|1666.7|0
1593534300000|2020-06-30 16:25:00|1668.68|1667.18|1668.18|1666.68|1669.19|1667.69|1668.11|1666.61|0
1593534600000|2020-06-30 16:30:00|1668.15|1666.65|1666.6|1665.1|1669.18|1667.68|1665.68|1664.18|0
1593534900000|2020-06-30 16:35:00|1666.59|1665.09|1666.75|1665.25|1667.25|1665.75|1666.13|1664.63|0
1593535200000|2020-06-30 16:40:00|1666.73|1665.23|1665.48|1663.98|1666.77|1665.27|1664.07|1662.57|0
1593535500000|2020-06-30 16:45:00|1665.47|1663.97|1663.99|1662.49|1665.5|1664|1663.43|1661.93|0
1593535800000|2020-06-30 16:50:00|1664.01|1662.51|1663.53|1662.03|1664.56|1663.06|1663.49|1661.99|0
1593536100000|2020-06-30 16:55:00|1663.54|1662.04|1662.33|1660.83|1664.57|1663.07|1662.33|1660.83|0
1593536400000|2020-06-30 17:00:00|1662.35|1660.85|1662.35|1660.85|1663.39|1661.89|1662.28|1660.78|0
1593536700000|2020-06-30 17:05:00|1662.36|1660.86|1661.22|1659.72|1662.84|1661.34|1660.69|1659.19|0
1593537000000|2020-06-30 17:10:00|1661.23|1659.73|1661.24|1659.74|1661.27|1659.77|1660.27|1658.77|0
1593537300000|2020-06-30 17:15:00|1661.22|1659.72|1661.39|1659.89|1661.83|1660.33|1660.07|1658.57|0
1593537600000|2020-06-30 17:20:00|1661.37|1659.87|1661.93|1660.43|1662.49|1660.99|1660.89|1659.39|0
1593537900000|2020-06-30 17:25:00|1661.95|1660.45|1662.52|1661.02|1662.76|1661.26|1661.9|1660.4|0
1593538200000|2020-06-30 17:30:00|1662.5|1661|1661.91|1660.41|1663.02|1661.52|1661.38|1659.88|0
1593538500000|2020-06-30 17:35:00|1661.9|1660.4|1661.58|1660.08|1662.03|1660.53|1661.35|1659.85|0
1593538800000|2020-06-30 17:40:00|1661.56|1660.06|1660.98|1659.48|1662.03|1660.53|1660.47|1658.97|0
1593539100000|2020-06-30 17:45:00|1661|1659.5|1662.09|1660.59|1662.14|1660.64|1661|1659.5|0
1593539400000|2020-06-30 17:50:00|1661.96|1660.46|1662.69|1661.19|1662.69|1661.19|1661.03|1659.53|0
1593539700000|2020-06-30 17:55:00|1662.71|1661.21|1663.23|1661.73|1663.26|1661.76|1662.69|1661.19|0
1593540000000|2020-06-30 18:00:00|1663.21|1661.71|1663.08|1661.58|1663.21|1661.71|1661.52|1660.02|0
1593540300000|2020-06-30 18:05:00|1663.1|1661.6|1663.65|1662.15|1663.65|1662.15|1662.6|1661.1|0
1593540600000|2020-06-30 18:10:00|1663.63|1662.13|1663.01|1661.51|1663.63|1662.13|1662.04|1660.54|0
1593540900000|2020-06-30 18:15:00|1662.99|1661.49|1663.67|1662.17|1663.87|1662.37|1662.49|1660.99|0
1593541200000|2020-06-30 18:20:00|1663.66|1662.16|1664.71|1663.21|1664.71|1663.21|1663.14|1661.64|0
1593541500000|2020-06-30 18:25:00|1664.69|1663.19|1665.94|1664.44|1666.28|1664.78|1664.67|1663.17|0
1593541800000|2020-06-30 18:30:00|1666.28|1664.78|1666.19|1664.69|1666.3|1664.8|1665.66|1664.16|0
1593542100000|2020-06-30 18:35:00|1666.18|1664.68|1667.11|1665.61|1667.59|1666.09|1666.12|1664.62|0
1593542400000|2020-06-30 18:40:00|1667.13|1665.63|1668.15|1666.65|1668.19|1666.69|1666.61|1665.11|0
1593542700000|2020-06-30 18:45:00|1668.02|1666.52|1667.2|1665.7|1668.02|1666.52|1666.46|1664.96|0
1593543000000|2020-06-30 18:50:00|1667.21|1665.71|1667.24|1665.74|1667.27|1665.77|1666.7|1665.2|0
1593543300000|2020-06-30 18:55:00|1667.22|1665.72|1667.74|1666.24|1667.74|1666.24|1666.73|1665.23|0
1593543600000|2020-06-30 19:00:00|1667.72|1666.22|1665.79|1664.29|1667.77|1666.27|1665.53|1664.03|0
1593543900000|2020-06-30 19:05:00|1665.85|1664.35|1665.61|1664.11|1666.6|1665.1|1664.99|1663.49|0
1593544200000|2020-06-30 19:10:00|1665.59|1664.09|1666.65|1665.15|1666.7|1665.2|1665.56|1664.06|0
1593544500000|2020-06-30 19:15:00|1666.64|1665.14|1667.77|1666.27|1667.8|1666.3|1665.54|1664.04|0
1593544800000|2020-06-30 19:20:00|1667.78|1666.28|1668.79|1667.29|1668.83|1667.33|1667.15|1665.65|0
1593545100000|2020-06-30 19:25:00|1668.81|1667.31|1669.34|1667.84|1670.44|1668.94|1668.31|1666.81|0
1593545400000|2020-06-30 19:30:00|1669.32|1667.82|1671.96|1670.46|1672.39|1670.89|1668.84|1667.34|0
1593545700000|2020-06-30 19:35:00|1671.94|1670.44|1672.14|1670.64|1672.65|1671.15|1671.42|1669.92|0
1593546000000|2020-06-30 19:40:00|1672.16|1670.66|1673.55|1672.05|1673.59|1672.09|1672.13|1670.63|0
1593546300000|2020-06-30 19:45:00|1673.45|1671.95|1673.14|1671.64|1674.64|1673.14|1672.07|1670.57|0
1593546600000|2020-06-30 19:50:00|1673.31|1671.81|1679.13|1677.63|1679.25|1677.75|1673.31|1671.81|0
1593546900000|2020-06-30 19:55:00|1679.12|1677.62|1673.71|1672.21|1679.12|1677.62|1673.71|1672.21|0
1593547200000|2020-06-30 20:00:00|1671.57|1670.07|1670.36|1668.86|1672.94|1671.44|1669.71|1668.21|0
1593547500000|2020-06-30 20:05:00|1670.29|1668.79|1670.21|1668.71|1671.08|1669.58|1669.53|1668.03|0
1593547800000|2020-06-30 20:10:00|1670.18|1668.68|1671.03|1669.53|1671.41|1669.91|1669.95|1668.45|0
1593548100000|2020-06-30 20:15:00|1671|1669.5|1670.96|1669.46|1671.05|1669.55|1670.75|1669.25|0
1593548400000|2020-06-30 20:20:00|1670.92|1669.42|1671.22|1669.72|1671.52|1670.02|1670.92|1669.42|0
1593548700000|2020-06-30 20:25:00|1671.17|1669.67|1671.1|1669.6|1671.27|1669.77|1671.1|1669.6|0
1593549000000|2020-06-30 20:30:00|1671.12|1669.62|1670.39|1668.89|1671.32|1669.82|1669.83|1668.33|0
1593549300000|2020-06-30 20:35:00|1670.37|1668.87|1670.91|1669.41|1671.17|1669.67|1669.98|1668.48|0
1593549600000|2020-06-30 20:40:00|1670.89|1669.39|1671.88|1670.38|1671.88|1670.38|1670.65|1669.15|0
1593549900000|2020-06-30 20:45:00|1671.86|1670.36|1672.34|1670.84|1672.49|1670.99|1671.73|1670.23|0
1593550200000|2020-06-30 20:50:00|1672.32|1670.82|1672.33|1670.83|1672.74|1671.24|1672.08|1670.58|0
1593550500000|2020-06-30 20:55:00|1672.31|1670.81|1671.54|1670.04|1672.36|1670.86|1671.43|1669.93|0
1593550800000|2020-06-30 21:00:00|1671.41|1669.91|1671.37|1669.87|1671.58|1670.08|1671.24|1669.74|0
1593551100000|2020-06-30 21:05:00|1671.33|1669.83|1671.05|1669.55|1671.41|1669.91|1671.01|1669.51|0
1593551400000|2020-06-30 21:10:00|1671.14|1669.64|1671.14|1669.64|1671.31|1669.81|1671.05|1669.55|0
1593551700000|2020-06-30 21:15:00|1671.22|1669.72|1670.97|1669.47|1671.27|1669.77|1670.79|1669.29|0
1593552000000|2020-06-30 21:20:00|1671.01|1669.51|1670.94|1669.44|1671.14|1669.64|1670.85|1669.35|0
1593552300000|2020-06-30 21:25:00|1670.89|1669.39|1670.72|1669.22|1670.89|1669.39|1670.51|1669.01|0
1593552600000|2020-06-30 21:30:00|1670.76|1669.26|1670.89|1669.39|1670.94|1669.44|1670.76|1669.26|0
1593552900000|2020-06-30 21:35:00|1670.85|1669.35|1670.89|1669.39|1670.94|1669.44|1670.85|1669.35|0
1593553200000|2020-06-30 21:40:00|1670.85|1669.35|1670.94|1669.44|1670.98|1669.48|1670.85|1669.35|0
1593553500000|2020-06-30 21:45:00|1670.89|1669.39|1671.06|1669.56|1671.11|1669.61|1670.89|1669.39|0
1593553800000|2020-06-30 21:50:00|1671.11|1669.61|1671.31|1669.81|1671.44|1669.94|1671.11|1669.61|0
1593554100000|2020-06-30 21:55:00|1671.39|1669.89|1671.34|1669.84|1671.61|1670.11|1671.25|1669.75|0
1593554400000|2020-06-30 22:00:00|1671.36|1669.86|1672.03|1670.53|1673.21|1671.71|1671.05|1669.55|0
1593554700000|2020-06-30 22:05:00|1672.07|1670.57|1672.02|1670.52|1672.39|1670.89|1671.61|1670.11|0
1593555000000|2020-06-30 22:10:00|1672.01|1670.51|1672.38|1670.88|1672.39|1670.89|1671.87|1670.37|0
1593555300000|2020-06-30 22:15:00|1672.35|1670.85|1673.41|1671.91|1673.55|1672.05|1672.27|1670.77|0
1593555600000|2020-06-30 22:20:00|1673.44|1671.94|1672.07|1670.57|1673.57|1672.07|1672.07|1670.57|0
1593555900000|2020-06-30 22:25:00|1672.08|1670.58|1673.81|1672.31|1673.97|1672.47|1671.6|1670.1|0
1593556200000|2020-06-30 22:30:00|1673.78|1672.28|1674.49|1672.99|1674.75|1673.25|1673.65|1672.15|0
1593556500000|2020-06-30 22:35:00|1674.47|1672.97|1674.65|1673.15|1675.06|1673.56|1674.24|1672.74|0
1593556800000|2020-06-30 22:40:00|1674.66|1673.16|1674.75|1673.25|1674.91|1673.41|1674.39|1672.89|0
1593557100000|2020-06-30 22:45:00|1674.73|1673.23|1674.08|1672.58|1674.91|1673.41|1673.98|1672.48|0
1593557400000|2020-06-30 22:50:00|1674.06|1672.56|1671.61|1670.11|1674.06|1672.56|1671.41|1669.91|0
1593557700000|2020-06-30 22:55:00|1671.64|1670.14|1671.35|1669.85|1671.76|1670.26|1671.35|1669.85|0
1593558000000|2020-06-30 23:00:00|1671.38|1669.88|1671.74|1670.24|1671.89|1670.39|1671.22|1669.72|0
1593558300000|2020-06-30 23:05:00|1671.72|1670.22|1672.82|1671.32|1673.03|1671.53|1671.63|1670.13|0
1593558600000|2020-06-30 23:10:00|1672.85|1671.35|1673.08|1671.58|1673.18|1671.68|1672.15|1670.65|0
1593558900000|2020-06-30 23:15:00|1673.06|1671.56|1672.67|1671.17|1673.24|1671.74|1672.56|1671.06|0
1593559200000|2020-06-30 23:20:00|1672.65|1671.15|1673.49|1671.99|1673.91|1672.41|1672.41|1670.91|0
1593559500000|2020-06-30 23:25:00|1673.47|1671.97|1672.67|1671.17|1674.06|1672.56|1672.56|1671.06|0
1593559800000|2020-06-30 23:30:00|1672.7|1671.2|1672.41|1670.91|1673.24|1671.74|1671.89|1670.39|0
1593560100000|2020-06-30 23:35:00|1672.42|1670.92|1671.63|1670.13|1672.67|1671.17|1671.63|1670.13|0
1593560400000|2020-06-30 23:40:00|1671.66|1670.16|1671.74|1670.24|1671.89|1670.39|1671.22|1669.72|0
1593560700000|2020-06-30 23:45:00|1671.73|1670.23|1671.48|1669.98|1672.3|1670.8|1670.92|1669.42|0
1593561000000|2020-06-30 23:50:00|1671.49|1669.99|1671.33|1669.83|1671.63|1670.13|1671.07|1669.57|0
1593561300000|2020-06-30 23:55:00|1671.35|1669.85|1671.32|1669.82|1671.63|1670.13|1670.4|1668.9|0
1593561600000|2020-07-01 00:00:00|1671.3|1669.8|1670.8|1669.3|1671.32|1669.82|1669.87|1668.37|0
1593561900000|2020-07-01 00:05:00|1670.78|1669.28|1671.62|1670.12|1671.62|1670.12|1670.54|1669.04|0
1593562200000|2020-07-01 00:10:00|1671.6|1670.1|1670.91|1669.41|1671.88|1670.38|1670.8|1669.3|0
1593562500000|2020-07-01 00:15:00|1670.92|1669.42|1671.09|1669.59|1673|1671.5|1670.6|1669.1|0
1593562800000|2020-07-01 00:20:00|1671.1|1669.6|1671.81|1670.31|1672.51|1671.01|1671.09|1669.59|0
1593563100000|2020-07-01 00:25:00|1671.74|1670.24|1671.66|1670.16|1672.13|1670.63|1671.56|1670.06|0
1593563400000|2020-07-01 00:30:00|1671.68|1670.18|1673.75|1672.25|1673.75|1672.25|1671.67|1670.17|0
1593563700000|2020-07-01 00:35:00|1673.77|1672.27|1674.69|1673.19|1675.21|1673.71|1673.75|1672.25|0
1593564000000|2020-07-01 00:40:00|1674.71|1673.21|1675.77|1674.27|1676.6|1675.1|1674.71|1673.21|0
1593564300000|2020-07-01 00:45:00|1675.78|1674.28|1675.23|1673.73|1675.78|1674.28|1674.75|1673.25|0
1593564600000|2020-07-01 00:50:00|1675.24|1673.74|1676.66|1675.16|1676.69|1675.19|1674.75|1673.25|0
1593564900000|2020-07-01 00:55:00|1676.67|1675.17|1676.1|1674.6|1676.67|1675.17|1675.15|1673.65|0
1593565200000|2020-07-01 01:00:00|1676.12|1674.62|1676.4|1674.9|1676.87|1675.37|1675.14|1673.64|0
1593565500000|2020-07-01 01:05:00|1676.46|1674.96|1677.54|1676.04|1678.13|1676.63|1676.06|1674.56|0
1593565800000|2020-07-01 01:10:00|1677.55|1676.05|1677.02|1675.52|1677.57|1676.07|1677.02|1675.52|0
1593566100000|2020-07-01 01:15:00|1677.03|1675.53|1675.03|1673.53|1679.01|1677.51|1675.02|1673.52|0
1593566400000|2020-07-01 01:20:00|1675.02|1673.52|1675.03|1673.53|1675.55|1674.05|1674.96|1673.46|0
1593566700000|2020-07-01 01:25:00|1675.07|1673.57|1675.52|1674.02|1675.55|1674.05|1675.03|1673.53|0
1593567000000|2020-07-01 01:30:00|1675.53|1674.03|1676.49|1674.99|1676.77|1675.27|1674.51|1673.01|0
1593567300000|2020-07-01 01:35:00|1676.5|1675|1676.49|1674.99|1677.04|1675.54|1676.49|1674.99|0
1593567600000|2020-07-01 01:40:00|1676.5|1675|1677.98|1676.48|1677.98|1676.48|1676.49|1674.99|0
1593567900000|2020-07-01 01:45:00|1678.11|1676.61|1676.06|1674.56|1679.01|1677.51|1675.57|1674.07|0
1593568200000|2020-07-01 01:50:00|1676.07|1674.57|1675.78|1674.28|1677.04|1675.54|1675.52|1674.02|0
1593568500000|2020-07-01 01:55:00|1675.84|1674.34|1677.06|1675.56|1677.07|1675.57|1675.84|1674.34|0
1593568800000|2020-07-01 02:00:00|1677.07|1675.57|1677.53|1676.03|1677.53|1676.03|1676.54|1675.04|0
1593569100000|2020-07-01 02:05:00|1677.54|1676.04|1677|1675.5|1678.04|1676.54|1676.98|1675.48|0
1593569400000|2020-07-01 02:10:00|1677.01|1675.51|1675.82|1674.32|1677.53|1676.03|1675.54|1674.04|0
1593569700000|2020-07-01 02:15:00|1675.88|1674.38|1675.12|1673.62|1676.04|1674.54|1675.09|1673.59|0
1593570000000|2020-07-01 02:20:00|1675.11|1673.61|1675.63|1674.13|1675.64|1674.14|1675.11|1673.61|0
1593570300000|2020-07-01 02:25:00|1675.61|1674.11|1675.12|1673.62|1675.65|1674.15|1675.11|1673.61|0
1593570600000|2020-07-01 02:30:00|1675.11|1673.61|1673.65|1672.15|1675.63|1674.13|1672.14|1670.64|0
1593570900000|2020-07-01 02:35:00|1673.63|1672.13|1673.69|1672.19|1673.93|1672.43|1673.15|1671.65|0
1593571200000|2020-07-01 02:40:00|1673.7|1672.2|1673.67|1672.17|1673.93|1672.43|1673.22|1671.72|0
1593571500000|2020-07-01 02:45:00|1673.69|1672.19|1672.97|1671.47|1674.19|1672.69|1672.72|1671.22|0
1593571800000|2020-07-01 02:50:00|1673.04|1671.54|1673.44|1671.94|1673.72|1672.22|1672.7|1671.2|0
1593572100000|2020-07-01 02:55:00|1673.51|1672.01|1673.68|1672.18|1673.69|1672.19|1672.69|1671.19|0
1593572400000|2020-07-01 03:00:00|1673.66|1672.16|1674.66|1673.16|1674.66|1673.16|1673.16|1671.66|0
1593572700000|2020-07-01 03:05:00|1674.68|1673.18|1674.16|1672.66|1674.69|1673.19|1673.93|1672.43|0
1593573000000|2020-07-01 03:10:00|1674.17|1672.67|1674.64|1673.14|1675.1|1673.6|1674.16|1672.66|0
1593573300000|2020-07-01 03:15:00|1674.63|1673.13|1675.39|1673.89|1675.91|1674.41|1674.63|1673.13|0
1593573600000|2020-07-01 03:20:00|1675.33|1673.83|1674.65|1673.15|1675.33|1673.83|1674.65|1673.15|0
1593573900000|2020-07-01 03:25:00|1674.63|1673.13|1674.66|1673.16|1675.13|1673.63|1674.63|1673.13|0
1593574200000|2020-07-01 03:30:00|1674.73|1673.23|1675.13|1673.63|1675.16|1673.66|1674.14|1672.64|0
1593574500000|2020-07-01 03:35:00|1675.15|1673.65|1675.65|1674.15|1675.65|1674.15|1675.12|1673.62|0
1593574800000|2020-07-01 03:40:00|1675.64|1674.14|1675.93|1674.43|1676.15|1674.65|1674.94|1673.44|0
1593575100000|2020-07-01 03:45:00|1675.99|1674.49|1676.62|1675.12|1676.62|1675.12|1675.42|1673.92|0
1593575400000|2020-07-01 03:50:00|1676.56|1675.06|1676.08|1674.58|1677.1|1675.6|1676.08|1674.58|0
1593575700000|2020-07-01 03:55:00|1676.07|1674.57|1675.95|1674.45|1676.59|1675.09|1675.62|1674.12|0
1593576000000|2020-07-01 04:00:00|1676.11|1674.61|1675.69|1674.19|1676.19|1674.69|1675.59|1674.09|0
1593576300000|2020-07-01 04:05:00|1675.76|1674.26|1675.17|1673.67|1676.16|1674.66|1675.15|1673.65|0
1593576600000|2020-07-01 04:10:00|1675.18|1673.68|1675.92|1674.42|1676.16|1674.66|1675.18|1673.68|0
1593576900000|2020-07-01 04:15:00|1675.98|1674.48|1676.14|1674.64|1676.63|1675.13|1675.98|1674.48|0
1593577200000|2020-07-01 04:20:00|1676.16|1674.66|1676.16|1674.66|1676.63|1675.13|1676.12|1674.62|0
1593577500000|2020-07-01 04:25:00|1676.14|1674.64|1675.18|1673.68|1676.15|1674.65|1675.17|1673.67|0
1593577800000|2020-07-01 04:30:00|1675.17|1673.67|1675.64|1674.14|1676.13|1674.63|1675.16|1673.66|0
1593578100000|2020-07-01 04:35:00|1675.63|1674.13|1674.52|1673.02|1675.66|1674.16|1674.49|1672.99|0
1593578400000|2020-07-01 04:40:00|1674.5|1673|1674.55|1673.05|1674.55|1673.05|1673.55|1672.05|0
1593578700000|2020-07-01 04:45:00|1674.54|1673.04|1673.6|1672.1|1674.54|1673.04|1673.08|1671.58|0
1593579000000|2020-07-01 04:50:00|1673.62|1672.12|1672.18|1670.68|1673.64|1672.14|1672.18|1670.68|0
1593579300000|2020-07-01 04:55:00|1672.2|1670.7|1672.21|1670.71|1672.7|1671.2|1672.18|1670.68|0
1593579600000|2020-07-01 05:00:00|1672.23|1670.73|1672.23|1670.73|1672.23|1670.73|1671.21|1669.71|0
1593579900000|2020-07-01 05:05:00|1672.36|1670.86|1672.22|1670.72|1673.22|1671.72|1671.75|1670.25|0
1593580200000|2020-07-01 05:10:00|1672.16|1670.66|1670.78|1669.28|1672.24|1670.74|1670.77|1669.27|0
1593580500000|2020-07-01 05:15:00|1670.85|1669.35|1668.19|1666.69|1671.27|1669.77|1668.17|1666.67|0
1593580800000|2020-07-01 05:20:00|1668.2|1666.7|1669.67|1668.17|1669.67|1668.17|1668.2|1666.7|0
1593581100000|2020-07-01 05:25:00|1669.6|1668.1|1669.24|1667.74|1670.66|1669.16|1668.75|1667.25|0
1593581400000|2020-07-01 05:30:00|1669.25|1667.75|1670.17|1668.67|1670.66|1669.16|1669.17|1667.67|0
1593581700000|2020-07-01 05:35:00|1670.15|1668.65|1669.71|1668.21|1670.66|1669.16|1669.67|1668.17|0
1593582000000|2020-07-01 05:40:00|1669.69|1668.19|1669.64|1668.14|1670.17|1668.67|1669.17|1667.67|0
1593582300000|2020-07-01 05:45:00|1669.51|1668.01|1668.17|1666.67|1669.74|1668.24|1668.12|1666.62|0
1593582600000|2020-07-01 05:50:00|1668.16|1666.66|1667.69|1666.19|1668.66|1667.16|1666.72|1665.22|0
1593582900000|2020-07-01 05:55:00|1667.72|1666.22|1668.4|1666.9|1668.64|1667.14|1667.17|1665.67|0
1593583200000|2020-07-01 06:00:00|1668.33|1666.83|1664.37|1662.87|1668.62|1667.12|1663.93|1662.43|0
1593583500000|2020-07-01 06:05:00|1664.35|1662.85|1664.37|1662.87|1664.85|1663.35|1663.43|1661.93|0
1593583800000|2020-07-01 06:10:00|1664.14|1662.64|1665.64|1664.14|1665.64|1664.14|1663.9|1662.4|0
1593584100000|2020-07-01 06:15:00|1665.62|1664.12|1664.7|1663.2|1665.67|1664.17|1664.2|1662.7|0
1593584400000|2020-07-01 06:20:00|1664.83|1663.33|1665.22|1663.72|1665.22|1663.72|1664.24|1662.74|0
1593584700000|2020-07-01 06:25:00|1665.23|1663.73|1667.24|1665.74|1667.28|1665.78|1665.22|1663.72|0
1593585000000|2020-07-01 06:30:00|1667.26|1665.76|1666.11|1664.71|1667.83|1666.33|1665.36|1663.96|13
1593585300000|2020-07-01 06:35:00|1666.24|1664.84|1667.74|1666.34|1667.74|1666.34|1665.74|1664.34|13
1593585600000|2020-07-01 06:40:00|1666.36|1664.96|1666.74|1665.34|1667.24|1665.84|1665.99|1664.59|16
1593585900000|2020-07-01 06:45:00|1666.86|1665.46|1668.61|1667.21|1668.61|1667.21|1666.86|1665.46|1
1593586200000|2020-07-01 06:50:00|1668.74|1667.34|1668.61|1667.21|1668.99|1667.59|1668.49|1667.09|4
1593586500000|2020-07-01 06:55:00|1668.66|1667.16|1668.47|1666.97|1668.69|1667.19|1668.45|1666.95|0
1593586800000|2020-07-01 07:00:00|1668.49|1666.99|1667.04|1666.54|1668.79|1668.29|1663.16|1662.66|2553
1593587100000|2020-07-01 07:05:00|1666.79|1666.29|1664.04|1663.54|1667.41|1666.91|1663.29|1662.79|1696
1593587400000|2020-07-01 07:10:00|1663.91|1663.41|1662.04|1661.54|1664.79|1664.29|1662.04|1661.54|1249
1593587700000|2020-07-01 07:15:00|1661.91|1661.41|1664.29|1663.79|1664.41|1663.91|1660.29|1659.79|1387
1593588000000|2020-07-01 07:20:00|1664.54|1664.04|1669.54|1669.04|1669.54|1669.04|1664.54|1664.04|1776
1593588300000|2020-07-01 07:25:00|1669.66|1669.16|1668.54|1668.04|1670.04|1669.54|1667.79|1667.29|656
1593588600000|2020-07-01 07:30:00|1668.79|1668.29|1673.54|1673.04|1673.66|1673.16|1667.91|1667.41|1914
1593588900000|2020-07-01 07:35:00|1673.66|1673.16|1673.04|1672.54|1676.04|1675.54|1672.79|1672.29|986
1593589200000|2020-07-01 07:40:00|1672.93|1672.43|1670.68|1670.18|1672.93|1672.43|1670.18|1669.68|619
1593589500000|2020-07-01 07:45:00|1670.93|1670.43|1671.68|1671.18|1671.68|1671.18|1670.05|1669.55|453
1593589800000|2020-07-01 07:50:00|1671.55|1671.05|1671.43|1670.93|1672.68|1672.18|1671.3|1670.8|367
1593590100000|2020-07-01 07:55:00|1671.55|1671.05|1673.43|1672.93|1673.43|1672.93|1671.05|1670.55|317
1593590400000|2020-07-01 08:00:00|1673.55|1673.05|1675.93|1675.43|1676.18|1675.68|1672.93|1672.43|439
1593590700000|2020-07-01 08:05:00|1676.18|1675.68|1678.18|1677.68|1678.55|1678.05|1676.18|1675.68|730
1593591000000|2020-07-01 08:10:00|1678.3|1677.8|1677.93|1677.43|1678.43|1677.93|1676.93|1676.43|472
1593591300000|2020-07-01 08:15:00|1678.05|1677.55|1675.43|1674.93|1678.18|1677.68|1674.43|1673.93|721
1593591600000|2020-07-01 08:20:00|1675.55|1675.05|1677.68|1677.18|1677.68|1677.18|1675.18|1674.68|555
1593591900000|2020-07-01 08:25:00|1677.93|1677.43|1675.18|1674.68|1678.18|1677.68|1675.05|1674.55|862
1593592200000|2020-07-01 08:30:00|1675.3|1674.8|1675.93|1675.43|1676.3|1675.8|1674.55|1674.05|542
1593592500000|2020-07-01 08:35:00|1676.05|1675.55|1678.18|1677.68|1678.18|1677.68|1675.43|1674.93|593
1593592800000|2020-07-01 08:40:00|1677.93|1677.43|1679.05|1678.55|1679.3|1678.8|1677.68|1677.18|636
1593593100000|2020-07-01 08:45:00|1679.18|1678.68|1677.43|1676.93|1679.18|1678.68|1676.68|1676.18|548
1593593400000|2020-07-01 08:50:00|1677.3|1676.8|1680.43|1679.93|1680.43|1679.93|1676.93|1676.43|727
1593593700000|2020-07-01 08:55:00|1680.3|1679.8|1679.93|1679.43|1680.68|1680.18|1678.93|1678.43|536
1593594000000|2020-07-01 09:00:00|1679.68|1679.18|1679.68|1679.18|1680.68|1680.18|1679.55|1679.05|771
1593594300000|2020-07-01 09:05:00|1679.8|1679.3|1680.8|1680.3|1680.93|1680.43|1679.68|1679.18|881
1593594600000|2020-07-01 09:10:00|1680.93|1680.43|1681.68|1681.18|1681.93|1681.43|1680.68|1680.18|433
1593594900000|2020-07-01 09:15:00|1681.8|1681.3|1683.43|1682.93|1683.43|1682.93|1681.8|1681.3|413
1593595200000|2020-07-01 09:20:00|1683.3|1682.8|1681.93|1681.43|1683.3|1682.8|1681.93|1681.43|537
1593595500000|2020-07-01 09:25:00|1681.8|1681.3|1681.43|1680.93|1682.18|1681.68|1680.93|1680.43|248
1593595800000|2020-07-01 09:30:00|1681.3|1680.8|1677.68|1677.18|1682.55|1682.05|1677.3|1676.8|1708
1593596100000|2020-07-01 09:35:00|1677.55|1677.05|1677.43|1676.93|1678.18|1677.68|1676.68|1676.18|1061
1593596400000|2020-07-01 09:40:00|1677.05|1676.55|1671.55|1671.05|1677.05|1676.55|1671.43|1670.93|1848
1593596700000|2020-07-01 09:45:00|1671.43|1670.93|1672.43|1671.93|1673.18|1672.68|1667.93|1667.43|3585
1593597000000|2020-07-01 09:50:00|1672.18|1671.68|1673.43|1672.93|1673.43|1672.93|1669.18|1668.68|2090
1593597300000|2020-07-01 09:55:00|1673.18|1672.68|1670.68|1670.18|1673.18|1672.68|1669.93|1669.43|1570
1593597600000|2020-07-01 10:00:00|1670.55|1670.05|1669.18|1668.68|1670.55|1670.05|1668.55|1668.05|1639
1593597900000|2020-07-01 10:05:00|1668.93|1668.43|1672.05|1671.55|1672.18|1671.68|1668.18|1667.68|1404
1593598200000|2020-07-01 10:10:00|1672.18|1671.68|1672.43|1671.93|1672.68|1672.18|1671.43|1670.93|490
1593598500000|2020-07-01 10:15:00|1672.3|1671.8|1672.68|1672.18|1673.68|1673.18|1671.18|1670.68|896
1593598800000|2020-07-01 10:20:00|1672.8|1672.3|1669.8|1669.3|1672.93|1672.43|1669.43|1668.93|960
1593599100000|2020-07-01 10:25:00|1669.68|1669.18|1670.18|1669.68|1670.93|1670.43|1669.68|1669.18|706
1593599400000|2020-07-01 10:30:00|1670.3|1669.8|1673.05|1672.55|1674.18|1673.68|1669.93|1669.43|1243
1593599700000|2020-07-01 10:35:00|1673.18|1672.68|1669.43|1668.93|1673.18|1672.68|1669.18|1668.68|1390
1593600000000|2020-07-01 10:40:00|1669.68|1669.18|1667.93|1667.43|1669.68|1669.18|1666.55|1666.05|1568
1593600300000|2020-07-01 10:45:00|1667.8|1667.3|1666.8|1666.3|1669.43|1668.93|1666.55|1666.05|947
1593600600000|2020-07-01 10:50:00|1666.68|1666.18|1663.18|1662.68|1666.68|1666.18|1663.05|1662.55|1296
1593600900000|2020-07-01 10:55:00|1663.3|1662.8|1663.43|1662.93|1663.43|1662.93|1660.18|1659.68|2564
1593601200000|2020-07-01 11:00:00|1663.3|1662.8|1658.68|1658.18|1663.43|1662.93|1657.93|1657.43|1562
1593601500000|2020-07-01 11:05:00|1658.43|1657.93|1659.55|1659.05|1660.43|1659.93|1656.93|1656.43|1309
1593601800000|2020-07-01 11:10:00|1659.68|1659.18|1658.93|1658.43|1661.43|1660.93|1658.68|1658.18|1357
1593602100000|2020-07-01 11:15:00|1658.8|1658.3|1663.43|1662.93|1663.68|1663.18|1658.8|1658.3|772
1593602400000|2020-07-01 11:20:00|1663.55|1663.05|1664.43|1663.93|1664.8|1664.3|1661.93|1661.43|756
1593602700000|2020-07-01 11:25:00|1664.3|1663.8|1665.43|1664.93|1666.05|1665.55|1662.93|1662.43|1152
1593603000000|2020-07-01 11:30:00|1665.55|1665.05|1660.55|1660.05|1665.55|1665.05|1660.18|1659.68|1084
1593603300000|2020-07-01 11:35:00|1660.68|1660.18|1660.18|1659.68|1660.93|1660.43|1658.8|1658.3|962
1593603600000|2020-07-01 11:40:00|1659.93|1659.43|1659.8|1659.3|1660.18|1659.68|1657.93|1657.43|810
1593603900000|2020-07-01 11:45:00|1659.68|1659.18|1659.93|1659.43|1660.43|1659.93|1657.93|1657.43|855
1593604200000|2020-07-01 11:50:00|1659.8|1659.3|1663.68|1663.18|1663.68|1663.18|1659.55|1659.05|635
1593604500000|2020-07-01 11:55:00|1663.55|1663.05|1664.43|1663.93|1665.18|1664.68|1662.55|1662.05|585
1593604800000|2020-07-01 12:00:00|1664.18|1663.68|1664.48|1663.98|1666.11|1665.61|1663.68|1663.18|744
1593605100000|2020-07-01 12:05:00|1664.61|1664.11|1663.61|1663.11|1664.61|1664.11|1662.61|1662.11|501
1593605400000|2020-07-01 12:10:00|1663.36|1662.86|1664.48|1663.98|1664.61|1664.11|1662.86|1662.36|460
1593605700000|2020-07-01 12:15:00|1664.61|1664.11|1664.11|1663.61|1664.86|1664.36|1663.11|1662.61|677
1593606000000|2020-07-01 12:20:00|1664.36|1663.86|1668.36|1667.86|1668.98|1668.48|1663.86|1663.36|1205
1593606300000|2020-07-01 12:25:00|1668.48|1667.98|1669.11|1668.61|1669.11|1668.61|1667.61|1667.11|801
1593606600000|2020-07-01 12:30:00|1668.86|1668.36|1669.61|1669.11|1670.48|1669.98|1668.23|1667.73|874
1593606900000|2020-07-01 12:35:00|1669.73|1669.23|1671.61|1671.11|1671.61|1671.11|1669.23|1668.73|1357
1593607200000|2020-07-01 12:40:00|1671.48|1670.98|1672.11|1671.61|1672.11|1671.61|1670.61|1670.11|815
1593607500000|2020-07-01 12:45:00|1672.23|1671.73|1676.48|1675.98|1676.98|1676.48|1672.23|1671.73|2376
1593607800000|2020-07-01 12:50:00|1676.61|1676.11|1679.61|1679.11|1679.86|1679.36|1676.11|1675.61|1592
1593608100000|2020-07-01 12:55:00|1679.73|1679.23|1681.36|1680.86|1681.61|1681.11|1679.36|1678.86|1376
1593608400000|2020-07-01 13:00:00|1681.48|1680.98|1681.36|1680.86|1682.61|1682.11|1680.36|1679.86|2027
1593608700000|2020-07-01 13:05:00|1681.48|1680.98|1680.36|1679.86|1682.36|1681.86|1680.11|1679.61|1188
1593609000000|2020-07-01 13:10:00|1680.48|1679.98|1680.36|1679.86|1680.86|1680.36|1679.36|1678.86|1029
1593609300000|2020-07-01 13:15:00|1680.48|1679.98|1679.11|1678.61|1681.98|1681.48|1678.61|1678.11|922
1593609600000|2020-07-01 13:20:00|1679.23|1678.73|1679.61|1679.11|1680.73|1680.23|1678.86|1678.36|822
1593609900000|2020-07-01 13:25:00|1679.73|1679.23|1681.73|1681.23|1682.11|1681.61|1679.61|1679.11|851
1593610200000|2020-07-01 13:30:00|1681.61|1681.11|1684.11|1683.61|1684.61|1684.11|1679.61|1679.11|1721
1593610500000|2020-07-01 13:35:00|1684.23|1683.73|1681.11|1680.61|1684.61|1684.11|1680.61|1680.11|1286
1593610800000|2020-07-01 13:40:00|1681.23|1680.73|1683.86|1683.36|1683.86|1683.36|1680.61|1680.11|1692
1593611100000|2020-07-01 13:45:00|1684.11|1683.61|1682.86|1682.36|1684.61|1684.11|1681.61|1681.11|1157
1593611400000|2020-07-01 13:50:00|1682.98|1682.48|1681.11|1680.61|1684.36|1683.86|1680.61|1680.11|1423
1593611700000|2020-07-01 13:55:00|1680.98|1680.48|1684.23|1683.73|1684.23|1683.73|1680.98|1680.48|1090
1593612000000|2020-07-01 14:00:00|1684.61|1684.11|1684.11|1683.61|1687.36|1686.86|1683.86|1683.36|3364
1593612300000|2020-07-01 14:05:00|1684.36|1683.86|1686.36|1685.86|1687.11|1686.61|1684.23|1683.73|1539
1593612600000|2020-07-01 14:10:00|1686.48|1685.98|1688.61|1688.11|1689.61|1689.11|1686.48|1685.98|2452
1593612900000|2020-07-01 14:15:00|1688.86|1688.36|1688.86|1688.36|1689.61|1689.11|1687.86|1687.36|1571
1593613200000|2020-07-01 14:20:00|1688.98|1688.48|1685.86|1685.36|1689.61|1689.11|1685.61|1685.11|1829
1593613500000|2020-07-01 14:25:00|1685.73|1685.23|1688.36|1687.86|1688.86|1688.36|1685.61|1685.11|1757
1593613800000|2020-07-01 14:30:00|1688.48|1687.98|1685.23|1684.73|1689.11|1688.61|1685.11|1684.61|1701
1593614100000|2020-07-01 14:35:00|1685.11|1684.61|1683.61|1683.11|1685.11|1684.61|1682.23|1681.73|1469
1593614400000|2020-07-01 14:40:00|1683.98|1683.48|1682.98|1682.48|1684.36|1683.86|1682.86|1682.36|1431
1593614700000|2020-07-01 14:45:00|1683.11|1682.61|1682.48|1681.98|1683.11|1682.61|1681.73|1681.23|1304
1593615000000|2020-07-01 14:50:00|1682.36|1681.86|1682.61|1682.11|1684.23|1683.73|1681.86|1681.36|878
1593615300000|2020-07-01 14:55:00|1682.48|1681.98|1683.61|1683.11|1683.61|1683.11|1681.61|1681.11|859
1593615600000|2020-07-01 15:00:00|1683.73|1683.23|1681.11|1680.61|1683.73|1683.23|1679.98|1679.48|1867
1593615900000|2020-07-01 15:05:00|1680.98|1680.48|1681.52|1681.02|1682.98|1682.48|1680.86|1680.36|1476
1593616200000|2020-07-01 15:10:00|1681.64|1681.14|1678.77|1678.27|1681.77|1681.27|1678.27|1677.77|2836
1593616500000|2020-07-01 15:15:00|1678.64|1678.14|1677.02|1676.52|1679.14|1678.64|1676.27|1675.77|2991
1593616800000|2020-07-01 15:20:00|1676.89|1676.39|1676.25|1674.75|1678.02|1677.52|1675.02|1674.52|3832
1593617100000|2020-07-01 15:25:00|1676.27|1674.77|1674.99|1673.49|1677.56|1676.06|1673.51|1672.01|1464
1593617400000|2020-07-01 15:30:00|1675|1673.5|1676.47|1675.07|1677.84|1676.44|1675|1673.5|1937
1593617700000|2020-07-01 15:35:00|1676.59|1675.19|1677.72|1676.32|1677.97|1676.57|1676.47|1675.07|92
1593618000000|2020-07-01 15:40:00|1677.84|1676.44|1677.59|1676.19|1678.22|1676.82|1677.34|1675.94|104
1593618300000|2020-07-01 15:45:00|1677.47|1676.07|1679.34|1677.94|1679.84|1678.44|1677.47|1676.07|64
1593618600000|2020-07-01 15:50:00|1679.47|1678.07|1679.97|1678.57|1680.72|1679.32|1679.22|1677.82|35
1593618900000|2020-07-01 15:55:00|1679.59|1678.19|1680.49|1678.99|1680.49|1678.99|1678.97|1677.57|9
1593619200000|2020-07-01 16:00:00|1680.5|1679|1679.84|1678.34|1680.98|1679.48|1679.33|1677.83|0
1593619500000|2020-07-01 16:05:00|1679.82|1678.32|1680.87|1679.37|1681.33|1679.83|1679.82|1678.32|0
1593619800000|2020-07-01 16:10:00|1680.85|1679.35|1681.29|1679.79|1681.81|1680.31|1679.83|1678.33|0
1593620100000|2020-07-01 16:15:00|1681.31|1679.81|1683.01|1681.51|1683.02|1681.52|1681.27|1679.77|0
1593620400000|2020-07-01 16:20:00|1682.99|1681.49|1683.33|1681.83|1683.94|1682.44|1682.96|1681.46|0
1593620700000|2020-07-01 16:25:00|1683.34|1681.84|1683.88|1682.38|1684.85|1683.35|1683.33|1681.83|0
1593621000000|2020-07-01 16:30:00|1683.89|1682.39|1684.37|1682.87|1684.89|1683.39|1683.88|1682.38|0
1593621300000|2020-07-01 16:35:00|1684.35|1682.85|1684.68|1683.18|1684.91|1683.41|1683.76|1682.26|0
1593621600000|2020-07-01 16:40:00|1684.7|1683.2|1684.2|1682.7|1685.23|1683.73|1684.17|1682.67|0
1593621900000|2020-07-01 16:45:00|1684.22|1682.72|1682.98|1681.48|1684.22|1682.72|1680.21|1678.71|0
1593622200000|2020-07-01 16:50:00|1682.99|1681.49|1680.9|1679.4|1683.07|1681.57|1680.33|1678.83|0
1593622500000|2020-07-01 16:55:00|1680.83|1679.33|1681.86|1680.36|1682.39|1680.89|1680.44|1678.94|0
1593622800000|2020-07-01 17:00:00|1681.87|1680.37|1680.81|1679.31|1682.38|1680.88|1680.27|1678.77|0
1593623100000|2020-07-01 17:05:00|1680.83|1679.33|1679.75|1678.25|1680.91|1679.41|1679.75|1678.25|0
1593623400000|2020-07-01 17:10:00|1679.77|1678.27|1679.75|1678.25|1679.78|1678.28|1679.19|1677.69|0
1593623700000|2020-07-01 17:15:00|1679.76|1678.26|1679.28|1677.78|1679.8|1678.3|1679.17|1677.67|0
1593624000000|2020-07-01 17:20:00|1679.26|1677.76|1680.85|1679.35|1680.85|1679.35|1679.15|1677.65|0
1593624300000|2020-07-01 17:25:00|1680.87|1679.37|1680.83|1679.33|1680.87|1679.37|1680.31|1678.81|0
1593624600000|2020-07-01 17:30:00|1680.81|1679.31|1680.78|1679.28|1681.33|1679.83|1680.31|1678.81|0
1593624900000|2020-07-01 17:35:00|1680.8|1679.3|1681.39|1679.89|1681.42|1679.92|1680.76|1679.26|0
1593625200000|2020-07-01 17:40:00|1681.4|1679.9|1679.67|1678.17|1681.41|1679.91|1679.16|1677.66|0
1593625500000|2020-07-01 17:45:00|1679.69|1678.19|1679.2|1677.7|1680.23|1678.73|1678.62|1677.12|0
1593625800000|2020-07-01 17:50:00|1679.18|1677.68|1679.05|1677.55|1679.59|1678.09|1678.1|1676.6|0
1593626100000|2020-07-01 17:55:00|1679.03|1677.53|1680.09|1678.59|1680.11|1678.61|1679|1677.5|0
1593626400000|2020-07-01 18:00:00|1680.11|1678.61|1681.24|1679.74|1681.73|1680.23|1680.04|1678.54|0
1593626700000|2020-07-01 18:05:00|1681.27|1679.77|1681.23|1679.73|1682.26|1680.76|1680.08|1678.58|0
1593627000000|2020-07-01 18:10:00|1681.25|1679.75|1681.72|1680.22|1681.79|1680.29|1680.64|1679.14|0
1593627300000|2020-07-01 18:15:00|1681.7|1680.2|1681.78|1680.28|1681.78|1680.28|1681.21|1679.71|0
1593627600000|2020-07-01 18:20:00|1681.8|1680.3|1680.72|1679.22|1681.8|1680.3|1680.17|1678.67|0
1593627900000|2020-07-01 18:25:00|1680.71|1679.21|1681.37|1679.87|1681.43|1679.93|1680.22|1678.72|0
1593628200000|2020-07-01 18:30:00|1681.39|1679.89|1680.67|1679.17|1682.27|1680.77|1680.15|1678.65|0
1593628500000|2020-07-01 18:35:00|1680.69|1679.19|1680.07|1678.57|1681.16|1679.66|1680.01|1678.51|0
1593628800000|2020-07-01 18:40:00|1680.09|1678.59|1679.53|1678.03|1681.15|1679.65|1679.52|1678.02|0
1593629100000|2020-07-01 18:45:00|1679.55|1678.05|1680.04|1678.54|1680.55|1679.05|1679.47|1677.97|0
1593629400000|2020-07-01 18:50:00|1680.02|1678.52|1680.64|1679.14|1680.67|1679.17|1680.01|1678.51|0
1593629700000|2020-07-01 18:55:00|1680.62|1679.12|1681.66|1680.16|1682.19|1680.69|1680.62|1679.12|0
1593630000000|2020-07-01 19:00:00|1681.65|1680.15|1683.28|1681.78|1683.28|1681.78|1681.13|1679.63|0
1593630300000|2020-07-01 19:05:00|1683.3|1681.8|1683.27|1681.77|1683.79|1682.29|1682.76|1681.26|0
1593630600000|2020-07-01 19:10:00|1683.25|1681.75|1683.21|1681.71|1683.79|1682.29|1682.12|1680.62|0
1593630900000|2020-07-01 19:15:00|1683.23|1681.73|1683.7|1682.2|1683.72|1682.22|1682.64|1681.14|0
1593631200000|2020-07-01 19:20:00|1683.72|1682.22|1684.78|1683.28|1684.8|1683.3|1683.65|1682.15|0
1593631500000|2020-07-01 19:25:00|1684.76|1683.26|1684.68|1683.18|1685.69|1684.19|1684.19|1682.69|0
1593631800000|2020-07-01 19:30:00|1684.7|1683.2|1684.69|1683.19|1685.69|1684.19|1683.65|1682.15|0
1593632100000|2020-07-01 19:35:00|1684.71|1683.21|1685.09|1683.59|1685.2|1683.7|1683.99|1682.49|0
1593632400000|2020-07-01 19:40:00|1685.11|1683.61|1685.06|1683.56|1685.67|1684.17|1684.57|1683.07|0
1593632700000|2020-07-01 19:45:00|1685.08|1683.58|1686.63|1685.13|1687.14|1685.64|1684.51|1683.01|0
1593633000000|2020-07-01 19:50:00|1686.55|1685.05|1683.34|1681.84|1686.65|1685.15|1683.33|1681.83|0
1593633300000|2020-07-01 19:55:00|1683.31|1681.81|1682.06|1680.56|1683.34|1681.84|1681.11|1679.61|0
1593633600000|2020-07-01 20:00:00|1682.27|1680.77|1681.58|1680.08|1682.47|1680.97|1680.25|1678.75|0
1593633900000|2020-07-01 20:05:00|1681.56|1680.06|1681.86|1680.36|1682.27|1680.77|1680.79|1679.29|0
1593634200000|2020-07-01 20:10:00|1681.85|1680.35|1681.15|1679.65|1682.16|1680.66|1680.98|1679.48|0
1593634500000|2020-07-01 20:15:00|1681.13|1679.63|1680.76|1679.26|1681.48|1679.98|1680.63|1679.13|0
1593634800000|2020-07-01 20:20:00|1680.71|1679.21|1680.67|1679.17|1680.8|1679.3|1680.5|1679|0
1593635100000|2020-07-01 20:25:00|1680.71|1679.21|1680.8|1679.3|1680.84|1679.34|1680.67|1679.17|0
1593635400000|2020-07-01 20:30:00|1680.76|1679.26|1681.47|1679.97|1681.89|1680.39|1680.76|1679.26|0
1593635700000|2020-07-01 20:35:00|1681.5|1680|1682.17|1680.67|1682.28|1680.78|1681.47|1679.97|0
1593636000000|2020-07-01 20:40:00|1682.15|1680.65|1682.02|1680.52|1682.58|1681.08|1682.02|1680.52|0
1593636300000|2020-07-01 20:45:00|1682.04|1680.54|1681.08|1679.58|1682.17|1680.67|1680.93|1679.43|0
1593636600000|2020-07-01 20:50:00|1681.06|1679.56|1680.82|1679.32|1681.08|1679.58|1680.41|1678.91|0
1593636900000|2020-07-01 20:55:00|1680.8|1679.3|1680.16|1678.66|1680.82|1679.32|1679.79|1678.29|0
1593637200000|2020-07-01 21:00:00|1680.07|1678.57|1680.16|1678.66|1680.29|1678.79|1680.07|1678.57|0
1593637500000|2020-07-01 21:05:00|1680.12|1678.62|1679.93|1678.43|1680.27|1678.77|1679.93|1678.43|0
1593637800000|2020-07-01 21:10:00|1679.88|1678.38|1679.75|1678.25|1679.93|1678.43|1679.75|1678.25|0
1593638100000|2020-07-01 21:15:00|1679.71|1678.21|1679.42|1677.92|1679.75|1678.25|1679.2|1677.7|0
1593638400000|2020-07-01 21:20:00|1679.38|1677.88|1679.55|1678.05|1679.55|1678.05|1679.38|1677.88|0
1593638700000|2020-07-01 21:25:00|1679.51|1678.01|1679.42|1677.92|1679.59|1678.09|1679.25|1677.75|0
1593639000000|2020-07-01 21:30:00|1679.38|1677.88|1679.42|1677.92|1679.42|1677.92|1679.38|1677.88|0
1593639300000|2020-07-01 21:35:00|1679.46|1677.96|1679.41|1677.91|1679.46|1677.96|1679.37|1677.87|0
1593639600000|2020-07-01 21:40:00|1679.28|1677.78|1679.43|1677.93|1679.45|1677.95|1679.28|1677.78|0
1593639900000|2020-07-01 21:45:00|1679.39|1677.89|1679.55|1678.05|1679.55|1678.05|1679.39|1677.89|0
1593640200000|2020-07-01 21:50:00|1679.5|1678|1679.59|1678.09|1679.68|1678.18|1679.33|1677.83|0
1593640500000|2020-07-01 21:55:00|1679.63|1678.13|1679.76|1678.26|1679.98|1678.48|1679.59|1678.09|0
1593640800000|2020-07-01 22:00:00|1679.83|1678.33|1680.77|1679.27|1680.88|1679.38|1679.63|1678.13|0
1593641100000|2020-07-01 22:05:00|1680.75|1679.25|1679.17|1677.67|1680.75|1679.25|1678.87|1677.37|0
1593641400000|2020-07-01 22:10:00|1679.2|1677.7|1680.11|1678.61|1680.16|1678.66|1678.76|1677.26|0
1593641700000|2020-07-01 22:15:00|1680.12|1678.62|1681.37|1679.87|1681.37|1679.87|1679.17|1677.67|0
1593642000000|2020-07-01 22:20:00|1681.39|1679.89|1680.95|1679.45|1681.63|1680.13|1680.69|1679.19|0
1593642300000|2020-07-01 22:25:00|1680.93|1679.43|1681.26|1679.76|1681.78|1680.28|1680.84|1679.34|0
1593642600000|2020-07-01 22:30:00|1681.3|1679.8|1681.26|1679.76|1681.52|1680.02|1681.05|1679.55|0
1593642900000|2020-07-01 22:35:00|1681.28|1679.78|1681.37|1679.87|1681.78|1680.28|1680.69|1679.19|0
1593643200000|2020-07-01 22:40:00|1681.39|1679.89|1682.19|1680.69|1682.61|1681.11|1681.39|1679.89|0
1593643500000|2020-07-01 22:45:00|1682.22|1680.72|1681.37|1679.87|1682.3|1680.8|1680.84|1679.34|0
1593643800000|2020-07-01 22:50:00|1681.35|1679.85|1681.93|1680.43|1681.93|1680.43|1681.31|1679.81|0
1593644100000|2020-07-01 22:55:00|1681.95|1680.45|1682.45|1680.95|1682.72|1681.22|1681.95|1680.45|0
1593644400000|2020-07-01 23:00:00|1682.47|1680.97|1682.04|1680.54|1682.72|1681.22|1681.93|1680.43|0
1593644700000|2020-07-01 23:05:00|1682.03|1680.53|1682.72|1681.22|1682.72|1681.22|1681.78|1680.28|0
1593645000000|2020-07-01 23:10:00|1682.74|1681.24|1682.3|1680.8|1683.13|1681.63|1682.3|1680.8|0
1593645300000|2020-07-01 23:15:00|1682.32|1680.82|1681.26|1679.76|1682.45|1680.95|1681.26|1679.76|0
1593645600000|2020-07-01 23:20:00|1681.28|1679.78|1681.26|1679.76|1681.78|1680.28|1681.1|1679.6|0
1593645900000|2020-07-01 23:25:00|1681.28|1679.78|1680.43|1678.93|1681.63|1680.13|1680.43|1678.93|0
1593646200000|2020-07-01 23:30:00|1680.42|1678.92|1681.3|1679.8|1681.98|1680.48|1679.76|1678.26|0
1593646500000|2020-07-01 23:35:00|1681.33|1679.83|1681.04|1679.54|1681.72|1680.22|1680.93|1679.43|0
1593646800000|2020-07-01 23:40:00|1681.06|1679.56|1683.19|1681.69|1683.34|1681.84|1680.78|1679.28|0
1593647100000|2020-07-01 23:45:00|1683.2|1681.7|1682.93|1681.43|1683.61|1682.11|1682.67|1681.17|0
1593647400000|2020-07-01 23:50:00|1682.95|1681.45|1681.99|1680.49|1683.08|1681.58|1681.17|1679.67|0
1593647700000|2020-07-01 23:55:00|1682.02|1680.52|1681.72|1680.22|1682.15|1680.65|1681.58|1680.08|0
1593648000000|2020-07-02 00:00:00|1681.64|1680.14|1682.26|1680.76|1682.88|1681.38|1680.65|1679.15|0
1593648300000|2020-07-02 00:05:00|1682.27|1680.77|1682.93|1681.43|1683.08|1681.58|1681.99|1680.49|0
1593648600000|2020-07-02 00:10:00|1682.92|1681.42|1681.32|1679.82|1683.08|1681.58|1680.91|1679.41|0
1593648900000|2020-07-02 00:15:00|1681.3|1679.8|1677.88|1676.38|1681.3|1679.8|1677.38|1675.88|0
1593649200000|2020-07-02 00:20:00|1677.9|1676.4|1677.9|1676.4|1678.91|1677.41|1677.87|1676.37|0
1593649500000|2020-07-02 00:25:00|1677.92|1676.42|1675.48|1673.98|1678.41|1676.91|1675.44|1673.94|0
1593649800000|2020-07-02 00:30:00|1675.47|1673.97|1675.01|1673.51|1675.52|1674.02|1674.75|1673.25|0
1593650100000|2020-07-02 00:35:00|1675|1673.5|1676.06|1674.56|1676.06|1674.56|1675|1673.5|0
1593650400000|2020-07-02 00:40:00|1676.08|1674.58|1675.45|1673.95|1676.55|1675.05|1674.98|1673.48|0
1593650700000|2020-07-02 00:45:00|1675.51|1674.01|1678.31|1676.81|1678.31|1676.81|1675.51|1674.01|0
1593651000000|2020-07-02 00:50:00|1678.33|1676.83|1676.82|1675.32|1678.81|1677.31|1676.79|1675.29|0
1593651300000|2020-07-02 00:55:00|1676.84|1675.34|1676.89|1675.39|1677.34|1675.84|1675.86|1674.36|0
1593651600000|2020-07-02 01:00:00|1676.9|1675.4|1674.88|1673.38|1677.13|1675.63|1674.87|1673.37|0
1593651900000|2020-07-02 01:05:00|1674.95|1673.45|1675|1673.5|1675.46|1673.96|1674.9|1673.4|0
1593652200000|2020-07-02 01:10:00|1674.99|1673.49|1674.24|1672.74|1675.02|1673.52|1673.97|1672.47|0
1593652500000|2020-07-02 01:15:00|1674.3|1672.8|1676.92|1675.42|1677.43|1675.93|1673.75|1672.25|0
1593652800000|2020-07-02 01:20:00|1676.93|1675.43|1679.31|1677.81|1679.38|1677.88|1676.92|1675.42|0
1593653100000|2020-07-02 01:25:00|1679.32|1677.82|1679.78|1678.28|1679.82|1678.32|1678.81|1677.31|0
1593653400000|2020-07-02 01:30:00|1679.79|1678.29|1680.22|1678.72|1680.24|1678.74|1678.72|1677.22|0
1593653700000|2020-07-02 01:35:00|1680.23|1678.73|1681.67|1680.17|1682.19|1680.69|1679.73|1678.23|0
1593654000000|2020-07-02 01:40:00|1681.65|1680.15|1683.09|1681.59|1683.12|1681.62|1681.65|1680.15|0
1593654300000|2020-07-02 01:45:00|1683.1|1681.6|1685.04|1683.54|1685.05|1683.55|1683.07|1681.57|0
1593654600000|2020-07-02 01:50:00|1685.03|1683.53|1685.43|1683.93|1685.92|1684.42|1684.5|1683|0
1593654900000|2020-07-02 01:55:00|1685.45|1683.95|1683.95|1682.45|1685.9|1684.4|1683.45|1681.95|0
1593655200000|2020-07-02 02:00:00|1683.97|1682.47|1684.92|1683.42|1685.41|1683.91|1683.89|1682.39|0
1593655500000|2020-07-02 02:05:00|1684.93|1683.43|1686.2|1684.7|1687.14|1685.64|1684.92|1683.42|0
1593655800000|2020-07-02 02:10:00|1686.22|1684.72|1686.72|1685.22|1686.73|1685.23|1685.7|1684.2|0
1593656100000|2020-07-02 02:15:00|1686.73|1685.23|1686.71|1685.21|1687.22|1685.72|1686.23|1684.73|0
1593656400000|2020-07-02 02:20:00|1686.69|1685.19|1687.2|1685.7|1687.23|1685.73|1686.69|1685.19|0
1593656700000|2020-07-02 02:25:00|1687.21|1685.71|1688.94|1687.44|1689.7|1688.2|1687.2|1685.7|0
1593657000000|2020-07-02 02:30:00|1689.17|1687.67|1688.19|1686.69|1689.17|1687.67|1688.17|1686.67|0
1593657300000|2020-07-02 02:35:00|1688.2|1686.7|1687.7|1686.2|1689.18|1687.68|1687.68|1686.18|0
1593657600000|2020-07-02 02:40:00|1687.71|1686.21|1687.68|1686.18|1688.19|1686.69|1687.44|1685.94|0
1593657900000|2020-07-02 02:45:00|1687.69|1686.19|1688.64|1687.14|1688.69|1687.19|1687.69|1686.19|0
1593658200000|2020-07-02 02:50:00|1688.58|1687.08|1688.66|1687.16|1688.68|1687.18|1688.15|1686.65|0
1593658500000|2020-07-02 02:55:00|1688.67|1687.17|1690.24|1688.74|1690.46|1688.96|1688.66|1687.16|0
1593658800000|2020-07-02 03:00:00|1690.38|1688.88|1690.69|1689.19|1691.22|1689.72|1690.25|1688.75|0
1593659100000|2020-07-02 03:05:00|1690.7|1689.2|1690.04|1688.54|1690.74|1689.24|1690.02|1688.52|0
1593659400000|2020-07-02 03:10:00|1690.03|1688.53|1689.56|1688.06|1690.51|1689.01|1689.56|1688.06|0
1593659700000|2020-07-02 03:15:00|1689.55|1688.05|1689.44|1687.94|1689.58|1688.08|1689.09|1687.59|0
1593660000000|2020-07-02 03:20:00|1689.43|1687.93|1690.47|1688.97|1690.51|1689.01|1689.43|1687.93|0
1593660300000|2020-07-02 03:25:00|1690.45|1688.95|1689.92|1688.42|1690.47|1688.97|1689.91|1688.41|0
1593660600000|2020-07-02 03:30:00|1689.91|1688.41|1688.32|1686.82|1690.26|1688.76|1688.29|1686.79|0
1593660900000|2020-07-02 03:35:00|1688.3|1686.8|1688.29|1686.79|1688.81|1687.31|1688.29|1686.79|0
1593661200000|2020-07-02 03:40:00|1688.42|1686.92|1686.84|1685.34|1688.74|1687.24|1686.79|1685.29|0
1593661500000|2020-07-02 03:45:00|1686.82|1685.32|1687.06|1685.56|1687.81|1686.31|1686.34|1684.84|0
1593661800000|2020-07-02 03:50:00|1687.04|1685.54|1685.82|1684.32|1687.06|1685.56|1685.56|1684.06|0
1593662100000|2020-07-02 03:55:00|1685.81|1684.31|1686.78|1685.28|1687.04|1685.54|1685.58|1684.08|0
1593662400000|2020-07-02 04:00:00|1686.85|1685.35|1685.99|1684.49|1687.01|1685.51|1685.99|1684.49|0
1593662700000|2020-07-02 04:05:00|1685.97|1684.47|1687|1685.5|1687.02|1685.52|1685.5|1684|0
1593663000000|2020-07-02 04:10:00|1686.98|1685.48|1688.43|1686.93|1688.45|1686.95|1686.98|1685.48|0
1593663300000|2020-07-02 04:15:00|1688.41|1686.91|1688.47|1686.97|1688.95|1687.45|1687.97|1686.47|0
1593663600000|2020-07-02 04:20:00|1688.46|1686.96|1687.06|1685.56|1688.47|1686.97|1686.57|1685.07|0
1593663900000|2020-07-02 04:25:00|1687.05|1685.55|1687.09|1685.59|1687.1|1685.6|1686.58|1685.08|0
1593664200000|2020-07-02 04:30:00|1687.08|1685.58|1687.13|1685.63|1687.6|1686.1|1686.62|1685.12|0
1593664500000|2020-07-02 04:35:00|1687.14|1685.64|1687.66|1686.16|1687.69|1686.19|1687.13|1685.63|0
1593664800000|2020-07-02 04:40:00|1687.65|1686.15|1688.24|1686.74|1688.27|1686.77|1687.65|1686.15|0
1593665100000|2020-07-02 04:45:00|1688.27|1686.77|1688.67|1687.17|1689.16|1687.66|1688.17|1686.67|0
1593665400000|2020-07-02 04:50:00|1688.66|1687.16|1687.71|1686.21|1688.87|1687.37|1687.65|1686.15|0
1593665700000|2020-07-02 04:55:00|1687.69|1686.19|1686.22|1684.72|1687.75|1686.25|1686.2|1684.7|0
1593666000000|2020-07-02 05:00:00|1686.23|1684.73|1686.76|1685.26|1686.76|1685.26|1686.23|1684.73|0
1593666300000|2020-07-02 05:05:00|1686.74|1685.24|1685.78|1684.28|1687.24|1685.74|1685.74|1684.24|0
1593666600000|2020-07-02 05:10:00|1685.84|1684.34|1685.27|1683.77|1686.28|1684.78|1685.26|1683.76|0
1593666900000|2020-07-02 05:15:00|1685.26|1683.76|1686.51|1685.01|1686.52|1685.02|1685.22|1683.72|0
1593667200000|2020-07-02 05:20:00|1686.52|1685.02|1686.95|1685.45|1687.45|1685.95|1686.43|1684.93|0
1593667500000|2020-07-02 05:25:00|1686.96|1685.46|1687.46|1685.96|1688.42|1686.92|1686.96|1685.46|0
1593667800000|2020-07-02 05:30:00|1687.53|1686.03|1686.89|1685.39|1687.93|1686.43|1686.4|1684.9|0
1593668100000|2020-07-02 05:35:00|1686.9|1685.4|1683.93|1682.43|1687.38|1685.88|1683.41|1681.91|0
1593668400000|2020-07-02 05:40:00|1683.92|1682.42|1685.5|1684|1685.5|1684|1683.47|1681.97|0
1593668700000|2020-07-02 05:45:00|1685.48|1683.98|1686.33|1684.83|1686.97|1685.47|1685.48|1683.98|0
1593669000000|2020-07-02 05:50:00|1686.35|1684.85|1686.34|1684.84|1686.85|1685.35|1685.88|1684.38|0
1593669300000|2020-07-02 05:55:00|1686.35|1684.85|1685.67|1684.17|1686.81|1685.31|1684.81|1683.31|0
1593669600000|2020-07-02 06:00:00|1685.6|1684.1|1684.5|1683|1686.86|1685.36|1684.45|1682.95|0
1593669900000|2020-07-02 06:05:00|1684.48|1682.98|1691.37|1689.87|1691.37|1689.87|1684.48|1682.98|0
1593670200000|2020-07-02 06:10:00|1691.44|1689.94|1690.96|1689.46|1691.6|1690.1|1690.01|1688.51|0
1593670500000|2020-07-02 06:15:00|1690.95|1689.45|1688.35|1686.85|1691.36|1689.86|1687.45|1685.95|0
1593670800000|2020-07-02 06:20:00|1688.34|1686.84|1689.64|1688.14|1690.12|1688.62|1688.18|1686.68|0
1593671100000|2020-07-02 06:25:00|1689.62|1688.12|1690.11|1688.61|1690.11|1688.61|1689.14|1687.64|0
1593671400000|2020-07-02 06:30:00|1690.1|1688.6|1688.84|1687.44|1690.34|1688.94|1688.59|1687.19|74
1593671700000|2020-07-02 06:35:00|1688.97|1687.57|1690.59|1689.19|1690.59|1689.19|1688.97|1687.57|23
1593672000000|2020-07-02 06:40:00|1690.72|1689.32|1690.72|1689.32|1690.97|1689.57|1690.47|1689.07|13
1593672300000|2020-07-02 06:45:00|1690.97|1689.57|1691.22|1689.82|1691.47|1690.07|1690.09|1688.69|35
1593672600000|2020-07-02 06:50:00|1690.97|1689.57|1692.22|1690.82|1692.22|1690.82|1690.84|1689.44|9
1593672900000|2020-07-02 06:55:00|1691.52|1690.02|1690.05|1688.55|1692.2|1690.7|1689.55|1688.05|0
1593673200000|2020-07-02 07:00:00|1690.04|1688.54|1688.52|1688.02|1692.89|1692.39|1687.64|1687.14|3740
1593673500000|2020-07-02 07:05:00|1688.39|1687.89|1688.02|1687.52|1689.64|1689.14|1686.52|1686.02|2048
1593673800000|2020-07-02 07:10:00|1687.89|1687.39|1687.77|1687.27|1690.64|1690.14|1687.64|1687.14|1739
1593674100000|2020-07-02 07:15:00|1687.89|1687.39|1688.77|1688.27|1689.52|1689.02|1686.64|1686.14|1139
1593674400000|2020-07-02 07:20:00|1688.89|1688.39|1689.52|1689.02|1691.02|1690.52|1688.89|1688.39|927
1593674700000|2020-07-02 07:25:00|1689.39|1688.89|1689.64|1689.14|1691.02|1690.52|1688.39|1687.89|884
1593675000000|2020-07-02 07:30:00|1689.52|1689.02|1688.77|1688.27|1691.02|1690.52|1687.89|1687.39|1616
1593675300000|2020-07-02 07:35:00|1688.64|1688.14|1690.52|1690.02|1691.52|1691.02|1688.27|1687.77|1546
1593675600000|2020-07-02 07:40:00|1690.42|1689.92|1690.92|1690.42|1691.67|1691.17|1689.79|1689.29|673
1593675900000|2020-07-02 07:45:00|1691.04|1690.54|1692.42|1691.92|1693.67|1693.17|1690.67|1690.17|1485
1593676200000|2020-07-02 07:50:00|1692.54|1692.04|1692.92|1692.42|1693.42|1692.92|1691.17|1690.67|610
1593676500000|2020-07-02 07:55:00|1693.04|1692.54|1691.67|1691.17|1693.67|1693.17|1691.04|1690.54|1051
1593676800000|2020-07-02 08:00:00|1691.79|1691.29|1688.17|1687.67|1692.54|1692.04|1688.17|1687.67|1143
1593677100000|2020-07-02 08:05:00|1688.04|1687.54|1687.42|1686.92|1689.17|1688.67|1687.29|1686.79|918
1593677400000|2020-07-02 08:10:00|1687.54|1687.04|1690.42|1689.92|1690.92|1690.42|1687.42|1686.92|1163
1593677700000|2020-07-02 08:15:00|1690.54|1690.04|1690.42|1689.92|1691.92|1691.42|1689.54|1689.04|511
1593678000000|2020-07-02 08:20:00|1690.29|1689.79|1691.67|1691.17|1691.92|1691.42|1690.17|1689.67|406
1593678300000|2020-07-02 08:25:00|1691.42|1690.92|1692.04|1691.54|1692.67|1692.17|1691.17|1690.67|442
1593678600000|2020-07-02 08:30:00|1691.92|1691.42|1691.92|1691.42|1692.42|1691.92|1691.79|1691.29|508
1593678900000|2020-07-02 08:35:00|1692.04|1691.54|1691.79|1691.29|1693.29|1692.79|1691.17|1690.67|628
1593679200000|2020-07-02 08:40:00|1691.92|1691.42|1692.67|1692.17|1693.67|1693.17|1691.67|1691.17|739
1593679500000|2020-07-02 08:45:00|1692.54|1692.04|1688.42|1687.92|1692.67|1692.17|1688.42|1687.92|956
1593679800000|2020-07-02 08:50:00|1688.54|1688.04|1688.42|1687.92|1689.67|1689.17|1688.17|1687.67|805
1593680100000|2020-07-02 08:55:00|1688.54|1688.04|1689.54|1689.04|1689.67|1689.17|1688.42|1687.92|566
1593680400000|2020-07-02 09:00:00|1689.67|1689.17|1687.17|1686.67|1689.92|1689.42|1686.67|1686.17|714
1593680700000|2020-07-02 09:05:00|1687.04|1686.54|1685.92|1685.42|1687.54|1687.04|1685.92|1685.42|709
1593681000000|2020-07-02 09:10:00|1685.67|1685.17|1687.92|1687.42|1687.92|1687.42|1685.67|1685.17|1259
1593681300000|2020-07-02 09:15:00|1688.17|1687.67|1689.42|1688.92|1689.92|1689.42|1687.92|1687.42|730
1593681600000|2020-07-02 09:20:00|1689.29|1688.79|1688.92|1688.42|1689.42|1688.92|1688.17|1687.67|538
1593681900000|2020-07-02 09:25:00|1689.04|1688.54|1689.67|1689.17|1690.54|1690.04|1689.04|1688.54|682
1593682200000|2020-07-02 09:30:00|1689.79|1689.29|1686.67|1686.17|1689.92|1689.42|1686.42|1685.92|666
1593682500000|2020-07-02 09:35:00|1686.54|1686.04|1687.17|1686.67|1687.67|1687.17|1685.92|1685.42|306
1593682800000|2020-07-02 09:40:00|1687.29|1686.79|1685.17|1684.67|1687.42|1686.92|1685.17|1684.67|350
1593683100000|2020-07-02 09:45:00|1685.04|1684.54|1686.42|1685.92|1686.67|1686.17|1684.42|1683.92|890
1593683400000|2020-07-02 09:50:00|1686.29|1685.79|1687.17|1686.67|1687.67|1687.17|1685.67|1685.17|434
1593683700000|2020-07-02 09:55:00|1687.29|1686.79|1688.04|1687.54|1688.42|1687.92|1687.17|1686.67|192
1593684000000|2020-07-02 10:00:00|1687.92|1687.42|1687.42|1686.92|1688.92|1688.42|1687.17|1686.67|412
1593684300000|2020-07-02 10:05:00|1687.29|1686.79|1684.17|1683.67|1687.29|1686.79|1683.29|1682.79|1013
1593684600000|2020-07-02 10:10:00|1684.29|1683.79|1685.29|1684.79|1685.42|1684.92|1684.29|1683.79|720
1593684900000|2020-07-02 10:15:00|1685.17|1684.67|1684.42|1683.92|1685.79|1685.29|1683.17|1682.67|1048
1593685200000|2020-07-02 10:20:00|1684.29|1683.79|1682.54|1682.04|1684.92|1684.42|1682.54|1682.04|580
1593685500000|2020-07-02 10:25:00|1682.67|1682.17|1683.67|1683.17|1684.17|1683.67|1682.42|1681.92|659
1593685800000|2020-07-02 10:30:00|1683.79|1683.29|1683.42|1682.92|1684.42|1683.92|1682.67|1682.17|564
1593686100000|2020-07-02 10:35:00|1683.54|1683.04|1683.42|1682.92|1683.67|1683.17|1683.17|1682.67|478
1593686400000|2020-07-02 10:40:00|1683.29|1682.79|1683.17|1682.67|1683.67|1683.17|1682.54|1682.04|533
1593686700000|2020-07-02 10:45:00|1683.29|1682.79|1684.42|1683.92|1684.79|1684.29|1682.67|1682.17|731
1593687000000|2020-07-02 10:50:00|1684.54|1684.04|1685.67|1685.17|1685.79|1685.29|1684.42|1683.92|830
1593687300000|2020-07-02 10:55:00|1685.42|1684.92|1687.42|1686.92|1687.42|1686.92|1685.29|1684.79|566
1593687600000|2020-07-02 11:00:00|1687.54|1687.04|1686.92|1686.42|1688.42|1687.92|1686.67|1686.17|477
1593687900000|2020-07-02 11:05:00|1686.67|1686.17|1686.42|1685.92|1687.42|1686.92|1686.17|1685.67|371
1593688200000|2020-07-02 11:10:00|1686.54|1686.04|1686.79|1686.29|1687.17|1686.67|1686.42|1685.92|257
1593688500000|2020-07-02 11:15:00|1686.67|1686.17|1687.17|1686.67|1687.67|1687.17|1686.54|1686.04|307
1593688800000|2020-07-02 11:20:00|1687.29|1686.79|1688.42|1687.92|1688.79|1688.29|1687.29|1686.79|338
1593689100000|2020-07-02 11:25:00|1688.54|1688.04|1687.92|1687.42|1689.42|1688.92|1687.42|1686.92|624
1593689400000|2020-07-02 11:30:00|1688.17|1687.67|1688.17|1687.67|1689.04|1688.54|1687.79|1687.29|320
1593689700000|2020-07-02 11:35:00|1688.29|1687.79|1688.42|1687.92|1688.92|1688.42|1688.17|1687.67|146
1593690000000|2020-07-02 11:40:00|1688.65|1688.15|1688.9|1688.4|1689.4|1688.9|1688.52|1688.02|352
1593690300000|2020-07-02 11:45:00|1689.15|1688.65|1688.65|1688.15|1689.4|1688.9|1688.4|1687.9|314
1593690600000|2020-07-02 11:50:00|1688.77|1688.27|1686.65|1686.15|1689.15|1688.65|1686.65|1686.15|541
1593690900000|2020-07-02 11:55:00|1686.9|1686.4|1687.4|1686.9|1687.65|1687.15|1686.4|1685.9|352
1593691200000|2020-07-02 12:00:00|1687.27|1686.77|1686.4|1685.9|1687.9|1687.4|1686.15|1685.65|408
1593691500000|2020-07-02 12:05:00|1686.65|1686.15|1687.65|1687.15|1687.65|1687.15|1686.4|1685.9|432
1593691800000|2020-07-02 12:10:00|1687.77|1687.27|1687.9|1687.4|1688.15|1687.65|1687.15|1686.65|271
1593692100000|2020-07-02 12:15:00|1687.77|1687.27|1687.15|1686.65|1687.77|1687.27|1686.9|1686.4|383
1593692400000|2020-07-02 12:20:00|1687.02|1686.52|1685.9|1685.4|1687.15|1686.65|1685.9|1685.4|554
1593692700000|2020-07-02 12:25:00|1686.02|1685.52|1686.52|1686.02|1687.15|1686.65|1685.77|1685.27|503
1593693000000|2020-07-02 12:30:00|1686.65|1686.15|1692.4|1691.9|1693.9|1693.4|1686.65|1686.15|3076
1593693300000|2020-07-02 12:35:00|1692.65|1692.15|1693.65|1693.15|1693.9|1693.4|1692.27|1691.77|1034
1593693600000|2020-07-02 12:40:00|1693.77|1693.27|1694.4|1693.9|1695.65|1695.15|1693.77|1693.27|1728
1593693900000|2020-07-02 12:45:00|1694.52|1694.02|1696.9|1696.4|1697.15|1696.65|1694.4|1693.9|1002
1593694200000|2020-07-02 12:50:00|1697.15|1696.65|1701.15|1700.65|1701.9|1701.4|1697.15|1696.65|2102
1593694500000|2020-07-02 12:55:00|1701.4|1700.9|1701.65|1701.15|1702.65|1702.15|1700.15|1699.65|1261
1593694800000|2020-07-02 13:00:00|1701.52|1701.02|1699.4|1698.9|1702.65|1702.15|1699.15|1698.65|1009
1593695100000|2020-07-02 13:05:00|1699.52|1699.02|1699.4|1698.9|1699.9|1699.4|1698.77|1698.27|590
1593695400000|2020-07-02 13:10:00|1699.27|1698.77|1698.02|1697.52|1699.65|1699.15|1697.65|1697.15|890
1593695700000|2020-07-02 13:15:00|1698.15|1697.65|1698.4|1697.9|1699.4|1698.9|1698.02|1697.52|1088
1593696000000|2020-07-02 13:20:00|1698.27|1697.77|1698.15|1697.65|1699.52|1699.02|1697.9|1697.4|619
1593696300000|2020-07-02 13:25:00|1697.9|1697.4|1698.65|1698.15|1698.9|1698.4|1697.52|1697.02|581
1593696600000|2020-07-02 13:30:00|1698.52|1698.02|1700.15|1699.65|1700.4|1699.9|1697.65|1697.15|1344
1593696900000|2020-07-02 13:35:00|1700.4|1699.9|1699.4|1698.9|1701.4|1700.9|1698.65|1698.15|1365
1593697200000|2020-07-02 13:40:00|1699.52|1699.02|1699.52|1699.02|1700.4|1699.9|1698.9|1698.4|932
1593697500000|2020-07-02 13:45:00|1699.65|1699.15|1702.4|1701.9|1702.65|1702.15|1699.65|1699.15|675
1593697800000|2020-07-02 13:50:00|1702.52|1702.02|1700.9|1700.4|1702.65|1702.15|1700.4|1699.9|871
1593698100000|2020-07-02 13:55:00|1701.02|1700.52|1704.27|1703.77|1704.4|1703.9|1701.02|1700.52|989
1593698400000|2020-07-02 14:00:00|1703.9|1703.4|1701.15|1700.65|1704.9|1704.4|1701.15|1700.65|2047
1593698700000|2020-07-02 14:05:00|1701.27|1700.77|1702.9|1702.4|1703.15|1702.65|1701.27|1700.77|1151
1593699000000|2020-07-02 14:10:00|1702.71|1702.21|1700.83|1700.33|1703.71|1703.21|1700.71|1700.21|1520
1593699300000|2020-07-02 14:15:00|1700.96|1700.46|1702.96|1702.46|1704.46|1703.96|1700.96|1700.46|1738
1593699600000|2020-07-02 14:20:00|1703.21|1702.71|1700.21|1699.71|1703.71|1703.21|1699.83|1699.33|1426
1593699900000|2020-07-02 14:25:00|1700.33|1699.83|1697.21|1696.71|1701.46|1700.96|1696.96|1696.46|1743
1593700200000|2020-07-02 14:30:00|1696.96|1696.46|1700.46|1699.96|1700.71|1700.21|1696.96|1696.46|1134
1593700500000|2020-07-02 14:35:00|1700.58|1700.08|1699.96|1699.46|1701.21|1700.71|1698.46|1697.96|1117
1593700800000|2020-07-02 14:40:00|1700.08|1699.58|1701.96|1701.46|1701.96|1701.46|1699.96|1699.46|1327
1593701100000|2020-07-02 14:45:00|1702.21|1701.71|1701.46|1700.96|1702.96|1702.46|1701.21|1700.71|1511
1593701400000|2020-07-02 14:50:00|1701.58|1701.08|1697.96|1697.46|1702.21|1701.71|1696.21|1695.71|1856
1593701700000|2020-07-02 14:55:00|1698.08|1697.58|1696.96|1696.46|1698.46|1697.96|1696.46|1695.96|1305
1593702000000|2020-07-02 15:00:00|1696.83|1696.33|1696.71|1696.21|1698.21|1697.71|1694.96|1694.46|1237
1593702300000|2020-07-02 15:05:00|1696.58|1696.08|1696.71|1696.21|1698.96|1698.46|1696.33|1695.83|904
1593702600000|2020-07-02 15:10:00|1696.96|1696.46|1696.96|1696.46|1697.96|1697.46|1695.21|1694.71|1810
1593702900000|2020-07-02 15:15:00|1697.08|1696.58|1701.46|1700.96|1701.46|1700.96|1696.71|1696.21|2424
1593703200000|2020-07-02 15:20:00|1701.21|1700.71|1703.76|1702.26|1703.83|1703.33|1701.21|1700.71|3379
1593703500000|2020-07-02 15:25:00|1703.74|1702.24|1704.21|1702.71|1704.23|1702.73|1702.35|1700.85|578
1593703800000|2020-07-02 15:30:00|1703.79|1702.29|1701.78|1700.38|1704.27|1702.77|1701.41|1700.01|354
1593704100000|2020-07-02 15:35:00|1701.66|1700.26|1702.03|1700.63|1703.16|1701.76|1701.28|1699.88|148
1593704400000|2020-07-02 15:40:00|1701.78|1700.38|1702.91|1701.51|1703.03|1701.63|1701.28|1699.88|184
1593704700000|2020-07-02 15:45:00|1702.53|1701.13|1703.16|1701.76|1703.41|1702.01|1702.53|1701.13|28
1593705000000|2020-07-02 15:50:00|1703.03|1701.63|1704.91|1703.51|1704.91|1703.51|1702.78|1701.38|106
1593705300000|2020-07-02 15:55:00|1705.16|1703.76|1705.08|1703.58|1706.16|1704.76|1703.91|1702.51|65
1593705600000|2020-07-02 16:00:00|1705.1|1703.6|1701.31|1699.81|1705.6|1704.1|1700.76|1699.26|0
1593705900000|2020-07-02 16:05:00|1701.38|1699.88|1703.82|1702.32|1703.84|1702.34|1701.31|1699.81|0
1593706200000|2020-07-02 16:10:00|1703.84|1702.34|1703.4|1701.9|1704.44|1702.94|1702.94|1701.44|0
1593706500000|2020-07-02 16:15:00|1703.28|1701.78|1703.43|1701.93|1703.92|1702.42|1701.37|1699.87|0
1593706800000|2020-07-02 16:20:00|1703.41|1701.91|1703.92|1702.42|1703.98|1702.48|1702.88|1701.38|0
1593707100000|2020-07-02 16:25:00|1703.9|1702.4|1704.04|1702.54|1704.5|1703|1702.91|1701.41|0
1593707400000|2020-07-02 16:30:00|1704.02|1702.52|1703.9|1702.4|1704.51|1703.01|1702.97|1701.47|0
1593707700000|2020-07-02 16:35:00|1703.92|1702.42|1703.44|1701.94|1703.94|1702.44|1701.87|1700.37|0
1593708000000|2020-07-02 16:40:00|1703.45|1701.95|1702.51|1701.01|1703.45|1701.95|1702.42|1700.92|0
1593708300000|2020-07-02 16:45:00|1702.52|1701.02|1703.04|1701.54|1703.49|1701.99|1702.5|1701|0
1593708600000|2020-07-02 16:50:00|1703.02|1701.52|1702.95|1701.45|1703.59|1702.09|1702.44|1700.94|0
1593708900000|2020-07-02 16:55:00|1702.97|1701.47|1703.5|1702|1703.54|1702.04|1701.97|1700.47|0
1593709200000|2020-07-02 17:00:00|1703.52|1702.02|1702.62|1701.12|1703.55|1702.05|1702.14|1700.64|0
1593709500000|2020-07-02 17:05:00|1702.64|1701.14|1702.66|1701.16|1702.71|1701.21|1702.17|1700.67|0
1593709800000|2020-07-02 17:10:00|1702.68|1701.18|1701.69|1700.19|1702.7|1701.2|1701.64|1700.14|0
1593710100000|2020-07-02 17:15:00|1701.67|1700.17|1701.59|1700.09|1702.2|1700.7|1701.52|1700.02|0
1593710400000|2020-07-02 17:20:00|1701.61|1700.11|1702.7|1701.2|1702.72|1701.22|1701.59|1700.09|0
1593710700000|2020-07-02 17:25:00|1702.72|1701.22|1702.67|1701.17|1702.72|1701.22|1702.15|1700.65|0
1593711000000|2020-07-02 17:30:00|1702.66|1701.16|1703.62|1702.12|1703.62|1702.12|1702.17|1700.67|0
1593711300000|2020-07-02 17:35:00|1703.6|1702.1|1704.13|1702.63|1704.13|1702.63|1703.09|1701.59|0
1593711600000|2020-07-02 17:40:00|1704.15|1702.65|1704.71|1703.21|1704.73|1703.23|1703.63|1702.13|0
1593711900000|2020-07-02 17:45:00|1704.73|1703.23|1706.33|1704.83|1706.33|1704.83|1704.21|1702.71|0
1593712200000|2020-07-02 17:50:00|1706.32|1704.82|1705.85|1704.35|1706.35|1704.85|1705.82|1704.32|0
1593712500000|2020-07-02 17:55:00|1705.87|1704.37|1704.71|1703.21|1705.87|1704.37|1704.21|1702.71|0
1593712800000|2020-07-02 18:00:00|1704.7|1703.2|1704.11|1702.61|1705.31|1703.81|1704.06|1702.56|0
1593713100000|2020-07-02 18:05:00|1704.09|1702.59|1703.63|1702.13|1704.66|1703.16|1703.59|1702.09|0
1593713400000|2020-07-02 18:10:00|1703.61|1702.11|1704.14|1702.64|1704.2|1702.7|1703.61|1702.11|0
1593713700000|2020-07-02 18:15:00|1704.16|1702.66|1704.18|1702.68|1704.18|1702.68|1703.16|1701.66|0
1593714000000|2020-07-02 18:20:00|1704.16|1702.66|1704.36|1702.86|1704.78|1703.28|1703.17|1701.67|0
1593714300000|2020-07-02 18:25:00|1704.38|1702.88|1704.85|1703.35|1705.33|1703.83|1704.34|1702.84|0
1593714600000|2020-07-02 18:30:00|1704.86|1703.36|1705.82|1704.32|1706.38|1704.88|1704.85|1703.35|0
1593714900000|2020-07-02 18:35:00|1705.8|1704.3|1706.3|1704.8|1706.36|1704.86|1705.3|1703.8|0
1593715200000|2020-07-02 18:40:00|1706.29|1704.79|1704.75|1703.25|1706.32|1704.82|1704.68|1703.18|0
1593715500000|2020-07-02 18:45:00|1704.77|1703.27|1705.22|1703.72|1705.28|1703.78|1704.72|1703.22|0
1593715800000|2020-07-02 18:50:00|1705.24|1703.74|1704.61|1703.11|1705.7|1704.2|1704.11|1702.61|0
1593716100000|2020-07-02 18:55:00|1704.6|1703.1|1704.16|1702.66|1704.68|1703.18|1703.65|1702.15|0
1593716400000|2020-07-02 19:00:00|1704.18|1702.68|1702.5|1701|1704.68|1703.18|1702.48|1700.98|0
1593716700000|2020-07-02 19:05:00|1702.51|1701.01|1702.53|1701.03|1703.09|1701.59|1702.5|1701|0
1593717000000|2020-07-02 19:10:00|1702.51|1701.01|1701|1699.5|1702.58|1701.08|1700.93|1699.43|0
1593717300000|2020-07-02 19:15:00|1701.02|1699.52|1701.22|1699.72|1701.72|1700.22|1700.94|1699.44|0
1593717600000|2020-07-02 19:20:00|1701.23|1699.73|1702.29|1700.79|1702.29|1700.79|1701.22|1699.72|0
1593717900000|2020-07-02 19:25:00|1702.28|1700.78|1701.15|1699.65|1702.29|1700.79|1700.65|1699.15|0
1593718200000|2020-07-02 19:30:00|1701.16|1699.66|1700.63|1699.13|1701.25|1699.75|1699.66|1698.16|0
1593718500000|2020-07-02 19:35:00|1700.65|1699.15|1700.62|1699.12|1700.72|1699.22|1699.63|1698.13|0
1593718800000|2020-07-02 19:40:00|1700.65|1699.15|1698.47|1696.97|1700.65|1699.15|1697.97|1696.47|0
1593719100000|2020-07-02 19:45:00|1698.48|1696.98|1698|1696.5|1699.04|1697.54|1697.87|1696.37|0
1593719400000|2020-07-02 19:50:00|1697.98|1696.48|1695.69|1694.19|1697.98|1696.48|1695.62|1694.12|0
1593719700000|2020-07-02 19:55:00|1695.71|1694.21|1697.28|1695.78|1697.73|1696.23|1694.67|1693.17|0
1593720000000|2020-07-02 20:00:00|1698.47|1696.97|1699.98|1698.48|1700.28|1698.78|1698.17|1696.67|0
1593720300000|2020-07-02 20:05:00|1700|1698.5|1701.58|1700.08|1701.73|1700.23|1699.58|1698.08|0
1593720600000|2020-07-02 20:10:00|1701.55|1700.05|1701.85|1700.35|1702.54|1701.04|1700.76|1699.26|0
1593720900000|2020-07-02 20:15:00|1701.88|1700.38|1701.79|1700.29|1701.88|1700.38|1701.45|1699.95|0
1593721200000|2020-07-02 20:20:00|1701.75|1700.25|1701.75|1700.25|1701.79|1700.29|1701.62|1700.12|0
1593721500000|2020-07-02 20:25:00|1701.71|1700.21|1701.61|1700.11|1701.92|1700.42|1701.49|1699.99|0
1593721800000|2020-07-02 20:30:00|1701.54|1700.04|1701.01|1699.51|1701.99|1700.49|1700.34|1698.84|0
1593722100000|2020-07-02 20:35:00|1700.99|1699.49|1700.56|1699.06|1701.01|1699.51|1699.93|1698.43|0
1593722400000|2020-07-02 20:40:00|1700.59|1699.09|1700.97|1699.47|1701.08|1699.58|1700.56|1699.06|0
1593722700000|2020-07-02 20:45:00|1700.95|1699.45|1700.56|1699.06|1700.97|1699.47|1700.15|1698.65|0
1593723000000|2020-07-02 20:50:00|1700.59|1699.09|1700.15|1698.65|1700.71|1699.21|1700|1698.5|0
1593723300000|2020-07-02 20:55:00|1700.18|1698.68|1699.99|1698.49|1700.69|1699.19|1699.4|1697.9|0
1593723600000|2020-07-02 21:00:00|1699.97|1698.47|1699.03|1697.53|1699.97|1698.47|1699.03|1697.53|0
1593723900000|2020-07-02 21:05:00|1699.11|1697.61|1699.35|1697.85|1699.39|1697.89|1699.11|1697.61|0
1593724200000|2020-07-02 21:10:00|1699.3|1697.8|1699.17|1697.67|1699.3|1697.8|1699.17|1697.67|0
1593724500000|2020-07-02 21:15:00|1699.13|1697.63|1699.13|1697.63|1699.17|1697.67|1699.13|1697.63|0
1593724800000|2020-07-02 21:20:00|1699.09|1697.59|1699.17|1697.67|1699.17|1697.67|1699.09|1697.59|0
1593725100000|2020-07-02 21:25:00|1699.13|1697.63|1699.35|1697.85|1699.43|1697.93|1699.13|1697.63|0
1593725400000|2020-07-02 21:30:00|1699.36|1697.86|1699.36|1697.86|1699.44|1697.94|1699.36|1697.86|0
1593725700000|2020-07-02 21:35:00|1699.4|1697.9|1699.4|1697.9|1699.57|1698.07|1699.23|1697.73|0
1593726000000|2020-07-02 21:40:00|1699.44|1697.94|1699.4|1697.9|1699.44|1697.94|1699.31|1697.81|0
1593726300000|2020-07-02 21:45:00|1699.18|1697.68|1699.23|1697.73|1699.48|1697.98|1699.1|1697.6|0
1593726600000|2020-07-02 21:50:00|1699.27|1697.77|1699.06|1697.56|1699.27|1697.77|1699.06|1697.56|0
1593726900000|2020-07-02 21:55:00|1699.1|1697.6|1699.06|1697.56|1699.18|1697.68|1698.97|1697.47|0
1593727200000|2020-07-02 22:00:00|1699.03|1697.53|1699.88|1698.38|1699.88|1698.38|1698.65|1697.15|0
1593727500000|2020-07-02 22:05:00|1699.89|1698.39|1699.62|1698.12|1700.44|1698.94|1699.47|1697.97|0
1593727800000|2020-07-02 22:10:00|1699.64|1698.14|1700.7|1699.2|1701.01|1699.51|1699.47|1697.97|0
1593728100000|2020-07-02 22:15:00|1700.72|1699.22|1700.96|1699.46|1701.52|1700.02|1700.55|1699.05|0
1593728400000|2020-07-02 22:20:00|1700.98|1699.48|1700.09|1698.59|1701.58|1700.08|1699.78|1698.28|0
1593728700000|2020-07-02 22:25:00|1700.1|1698.6|1701.17|1699.67|1701.58|1700.08|1700.09|1698.59|0
1593729000000|2020-07-02 22:30:00|1701.16|1699.66|1701.78|1700.28|1701.88|1700.38|1700.7|1699.2|0
1593729300000|2020-07-02 22:35:00|1701.77|1700.27|1702.42|1700.92|1702.42|1700.92|1701.32|1699.82|0
1593729600000|2020-07-02 22:40:00|1702.44|1700.94|1702.57|1701.07|1702.83|1701.33|1702.27|1700.77|0
1593729900000|2020-07-02 22:45:00|1702.55|1701.05|1702.42|1700.92|1702.55|1701.05|1702.27|1700.77|0
1593730200000|2020-07-02 22:50:00|1702.44|1700.94|1702.01|1700.51|1702.57|1701.07|1701.9|1700.4|0
1593730500000|2020-07-02 22:55:00|1702|1700.5|1702.01|1700.51|1702.01|1700.51|1701.75|1700.25|0
1593730800000|2020-07-02 23:00:00|1701.99|1700.49|1702.16|1700.66|1702.27|1700.77|1701.49|1699.99|0
1593731100000|2020-07-02 23:05:00|1702.17|1700.67|1702.57|1701.07|1702.83|1701.33|1702.16|1700.66|0
1593731400000|2020-07-02 23:10:00|1702.58|1701.08|1701.75|1700.25|1702.62|1701.12|1701.75|1700.25|0
1593731700000|2020-07-02 23:15:00|1701.77|1700.27|1702.16|1700.66|1702.21|1700.71|1701.77|1700.27|0
1593732000000|2020-07-02 23:20:00|1702.14|1700.64|1701.54|1700.04|1702.14|1700.64|1701.54|1700.04|0
1593732300000|2020-07-02 23:25:00|1701.55|1700.05|1701.28|1699.78|1701.69|1700.19|1701.28|1699.78|0
1593732600000|2020-07-02 23:30:00|1701.3|1699.8|1701.84|1700.34|1701.95|1700.45|1701.28|1699.78|0
1593732900000|2020-07-02 23:35:00|1701.86|1700.36|1702.1|1700.6|1702.21|1700.71|1701.54|1700.04|0
1593733200000|2020-07-02 23:40:00|1702.09|1700.59|1701.95|1700.45|1702.21|1700.71|1701.13|1699.63|0
1593733500000|2020-07-02 23:45:00|1701.94|1700.44|1701.26|1699.76|1701.95|1700.45|1701.13|1699.63|0
1593733800000|2020-07-02 23:50:00|1701.25|1699.75|1700.59|1699.09|1701.25|1699.75|1700.29|1698.79|0
1593734100000|2020-07-02 23:55:00|1700.62|1699.12|1700.18|1698.68|1700.7|1699.2|1699.62|1698.12|0
1593734400000|2020-07-03 00:00:00|1700.16|1698.66|1698.1|1696.6|1701|1699.5|1697.95|1696.45|0
1593734700000|2020-07-03 00:05:00|1698.14|1696.64|1698.86|1697.36|1698.92|1697.42|1697.69|1696.19|0
1593735000000|2020-07-03 00:10:00|1698.85|1697.35|1698.01|1696.51|1699.18|1697.68|1697.7|1696.2|0
1593735300000|2020-07-03 00:15:00|1698.02|1696.52|1700.04|1698.54|1700.53|1699.03|1697.58|1696.08|0
1593735600000|2020-07-03 00:20:00|1700.06|1698.56|1699.08|1697.58|1701.17|1699.67|1699.06|1697.56|0
1593735900000|2020-07-03 00:25:00|1699.07|1697.57|1698.63|1697.13|1699.59|1698.09|1698.59|1697.09|0
1593736200000|2020-07-03 00:30:00|1698.56|1697.06|1697.42|1695.92|1698.64|1697.14|1697.17|1695.67|0
1593736500000|2020-07-03 00:35:00|1697.4|1695.9|1698.2|1696.7|1698.22|1696.72|1697.23|1695.73|0
1593736800000|2020-07-03 00:40:00|1698.18|1696.68|1699.65|1698.15|1700.12|1698.62|1698.18|1696.68|0
1593737100000|2020-07-03 00:45:00|1699.64|1698.14|1699.1|1697.6|1700.12|1698.62|1698.38|1696.88|0
1593737400000|2020-07-03 00:50:00|1699.04|1697.54|1699.15|1697.65|1699.66|1698.16|1698.64|1697.14|0
1593737700000|2020-07-03 00:55:00|1699.16|1697.66|1700.15|1698.65|1700.65|1699.15|1699.13|1697.63|0
1593738000000|2020-07-03 01:00:00|1700.14|1698.64|1698.89|1697.39|1700.15|1698.65|1698.15|1696.65|0
1593738300000|2020-07-03 01:05:00|1698.96|1697.46|1699.6|1698.1|1700.09|1698.59|1698.89|1697.39|0
1593738600000|2020-07-03 01:10:00|1699.67|1698.17|1700.1|1698.6|1700.57|1699.07|1699.67|1698.17|0
1593738900000|2020-07-03 01:15:00|1700.14|1698.64|1703.04|1701.54|1703.52|1702.02|1700.14|1698.64|0
1593739200000|2020-07-03 01:20:00|1703.05|1701.55|1703.95|1702.45|1704|1702.5|1703|1701.5|0
1593739500000|2020-07-03 01:25:00|1703.96|1702.46|1702.45|1700.95|1703.98|1702.48|1702.45|1700.95|0
1593739800000|2020-07-03 01:30:00|1702.43|1700.93|1702.85|1701.35|1704.32|1702.82|1702.43|1700.93|0
1593740100000|2020-07-03 01:35:00|1702.83|1701.33|1701.43|1699.93|1702.92|1701.42|1701.17|1699.67|0
1593740400000|2020-07-03 01:40:00|1701.44|1699.94|1699.74|1698.24|1701.68|1700.18|1698.51|1697.01|0
1593740700000|2020-07-03 01:45:00|1699.72|1698.22|1700.96|1699.46|1701.45|1699.95|1699.72|1698.22|0
1593741000000|2020-07-03 01:50:00|1700.97|1699.47|1701.4|1699.9|1701.93|1700.43|1700.97|1699.47|0
1593741300000|2020-07-03 01:55:00|1701.42|1699.92|1699.95|1698.45|1702.4|1700.9|1699.93|1698.43|0
1593741600000|2020-07-03 02:00:00|1699.96|1698.46|1701.86|1700.36|1701.86|1700.36|1699.46|1697.96|0
1593741900000|2020-07-03 02:05:00|1701.85|1700.35|1702.85|1701.35|1703.07|1701.57|1701.38|1699.88|0
1593742200000|2020-07-03 02:10:00|1702.86|1701.36|1702.38|1700.88|1703.32|1701.82|1701.92|1700.42|0
1593742500000|2020-07-03 02:15:00|1702.39|1700.89|1702.31|1700.81|1702.88|1701.38|1701.87|1700.37|0
1593742800000|2020-07-03 02:20:00|1702.24|1700.74|1701.31|1699.81|1702.24|1700.74|1701.31|1699.81|0
1593743100000|2020-07-03 02:25:00|1701.37|1699.87|1701.55|1700.05|1702.29|1700.79|1701.27|1699.77|0
1593743400000|2020-07-03 02:30:00|1701.57|1700.07|1702.26|1700.76|1702.29|1700.79|1700.77|1699.27|0
1593743700000|2020-07-03 02:35:00|1702.27|1700.77|1702.72|1701.22|1702.77|1701.27|1702.01|1700.51|0
1593744000000|2020-07-03 02:40:00|1702.71|1701.21|1701.76|1700.26|1702.72|1701.22|1701.76|1700.26|0
1593744300000|2020-07-03 02:45:00|1701.74|1700.24|1701.26|1699.76|1702|1700.5|1700.77|1699.27|0
1593744600000|2020-07-03 02:50:00|1701.27|1699.77|1701.75|1700.25|1701.77|1700.27|1701.27|1699.77|0
1593744900000|2020-07-03 02:55:00|1701.74|1700.24|1700.55|1699.05|1701.75|1700.25|1700.24|1698.74|0
1593745200000|2020-07-03 03:00:00|1700.53|1699.03|1700.25|1698.75|1700.79|1699.29|1699.77|1698.27|0
1593745500000|2020-07-03 03:05:00|1700.24|1698.74|1701.24|1699.74|1701.46|1699.96|1699.75|1698.25|0
1593745800000|2020-07-03 03:10:00|1701.26|1699.76|1701.25|1699.75|1701.73|1700.23|1700.7|1699.2|0
1593746100000|2020-07-03 03:15:00|1701.24|1699.74|1700.99|1699.49|1701.26|1699.76|1700.72|1699.22|0
1593746400000|2020-07-03 03:20:00|1701|1699.5|1702.28|1700.78|1702.28|1700.78|1701|1699.5|0
1593746700000|2020-07-03 03:25:00|1702.27|1700.77|1702.29|1700.79|1702.78|1701.28|1701.81|1700.31|0
1593747000000|2020-07-03 03:30:00|1702.28|1700.78|1702.29|1700.79|1702.77|1701.27|1701.8|1700.3|0
1593747300000|2020-07-03 03:35:00|1702.3|1700.8|1702.35|1700.85|1703.08|1701.58|1701.84|1700.34|0
1593747600000|2020-07-03 03:40:00|1702.34|1700.84|1702.84|1701.34|1703.29|1701.79|1701.87|1700.37|0
1593747900000|2020-07-03 03:45:00|1702.83|1701.33|1702.32|1700.82|1702.86|1701.36|1702.31|1700.81|0
1593748200000|2020-07-03 03:50:00|1702.31|1700.81|1702.77|1701.27|1703.22|1701.72|1702.3|1700.8|0
1593748500000|2020-07-03 03:55:00|1702.76|1701.26|1701.82|1700.32|1702.77|1701.27|1701.81|1700.31|0
1593748800000|2020-07-03 04:00:00|1701.84|1700.34|1699.91|1698.41|1701.86|1700.36|1698.87|1697.37|0
1593749100000|2020-07-03 04:05:00|1699.9|1698.4|1699.39|1697.89|1699.92|1698.42|1698.9|1697.4|0
1593749400000|2020-07-03 04:10:00|1699.32|1697.82|1699.39|1697.89|1699.9|1698.4|1699.15|1697.65|0
1593749700000|2020-07-03 04:15:00|1699.37|1697.87|1699.86|1698.36|1699.87|1698.37|1698.85|1697.35|0
1593750000000|2020-07-03 04:20:00|1699.85|1698.35|1699.12|1697.62|1700.36|1698.86|1698.88|1697.38|0
1593750300000|2020-07-03 04:25:00|1699.11|1697.61|1699.24|1697.74|1699.64|1698.14|1698.6|1697.1|0
1593750600000|2020-07-03 04:30:00|1699.17|1697.67|1699.71|1698.21|1699.71|1698.21|1698.76|1697.26|0
1593750900000|2020-07-03 04:35:00|1699.7|1698.2|1699.69|1698.19|1699.71|1698.21|1699.19|1697.69|0
1593751200000|2020-07-03 04:40:00|1699.68|1698.18|1698.95|1697.45|1699.71|1698.21|1698.7|1697.2|0
1593751500000|2020-07-03 04:45:00|1698.88|1697.38|1699.65|1698.15|1699.65|1698.15|1698.69|1697.19|0
1593751800000|2020-07-03 04:50:00|1699.66|1698.16|1700.59|1699.09|1701.06|1699.56|1699.65|1698.15|0
1593752100000|2020-07-03 04:55:00|1700.61|1699.11|1699.7|1698.2|1701.13|1699.63|1699.7|1698.2|0
1593752400000|2020-07-03 05:00:00|1699.69|1698.19|1700.19|1698.69|1700.66|1699.16|1699.67|1698.17|0
1593752700000|2020-07-03 05:05:00|1700.17|1698.67|1698.74|1697.24|1700.43|1698.93|1698.69|1697.19|0
1593753000000|2020-07-03 05:10:00|1698.72|1697.22|1698.74|1697.24|1698.75|1697.25|1698.2|1696.7|0
1593753300000|2020-07-03 05:15:00|1698.75|1697.25|1698.77|1697.27|1699.24|1697.74|1698.55|1697.05|0
1593753600000|2020-07-03 05:20:00|1698.76|1697.26|1698.67|1697.17|1698.77|1697.27|1698.19|1696.69|0
1593753900000|2020-07-03 05:25:00|1698.66|1697.16|1699.13|1697.63|1699.16|1697.66|1698.43|1696.93|0
1593754200000|2020-07-03 05:30:00|1699.14|1697.64|1699.19|1697.69|1699.21|1697.71|1698.68|1697.18|0
1593754500000|2020-07-03 05:35:00|1699.21|1697.71|1699.19|1697.69|1699.22|1697.72|1698.72|1697.22|0
1593754800000|2020-07-03 05:40:00|1699.18|1697.68|1700.88|1699.38|1701.13|1699.63|1699.17|1697.67|0
1593755100000|2020-07-03 05:45:00|1700.82|1699.32|1700.92|1699.42|1701.57|1700.07|1700.38|1698.88|0
1593755400000|2020-07-03 05:50:00|1701.09|1699.59|1702.61|1701.11|1703.13|1701.63|1701.09|1699.59|0
1593755700000|2020-07-03 05:55:00|1702.6|1701.1|1703.15|1701.65|1703.16|1701.66|1702.13|1700.63|0
1593756000000|2020-07-03 06:00:00|1703.16|1701.66|1703.28|1701.78|1704.11|1702.61|1702.32|1700.82|0
1593756300000|2020-07-03 06:05:00|1703.27|1701.77|1704.83|1703.33|1705.31|1703.81|1702.8|1701.3|0
1593756600000|2020-07-03 06:10:00|1704.81|1703.31|1706.16|1704.66|1706.22|1704.72|1704.76|1703.26|0
1593756900000|2020-07-03 06:15:00|1706.14|1704.64|1704.91|1703.41|1706.16|1704.66|1704.39|1702.89|0
1593757200000|2020-07-03 06:20:00|1705.13|1703.63|1704.29|1702.79|1705.13|1703.63|1703.81|1702.31|0
1593757500000|2020-07-03 06:25:00|1704.3|1702.8|1704.62|1703.12|1706.34|1704.84|1704.29|1702.79|0
1593757800000|2020-07-03 06:30:00|1704.61|1703.11|1706.28|1704.88|1708.78|1707.38|1704.6|1703.1|34
1593758100000|2020-07-03 06:35:00|1706.41|1705.01|1706.53|1705.13|1706.66|1705.26|1705.91|1704.51|10
1593758400000|2020-07-03 06:40:00|1706.41|1705.01|1706.16|1704.76|1706.53|1705.13|1706.16|1704.76|0
1593758700000|2020-07-03 06:45:00|1706.41|1705.01|1706.41|1705.01|1707.03|1705.63|1706.28|1704.88|35
1593759000000|2020-07-03 06:50:00|1706.53|1705.13|1706.53|1705.13|1706.53|1705.13|1706.41|1705.01|8
1593759300000|2020-07-03 06:55:00|1706.45|1704.95|1706.85|1705.35|1708.34|1706.84|1706.44|1704.94|0
1593759600000|2020-07-03 07:00:00|1706.52|1705.02|1706.83|1706.33|1710.71|1710.21|1704.58|1704.08|2968
1593759900000|2020-07-03 07:05:00|1706.71|1706.21|1708.58|1708.08|1709.71|1709.21|1703.71|1703.21|2029
1593760200000|2020-07-03 07:10:00|1708.46|1707.96|1708.21|1707.71|1709.21|1708.71|1707.71|1707.21|757
1593760500000|2020-07-03 07:15:00|1708.08|1707.58|1707.71|1707.21|1708.96|1708.46|1707.21|1706.71|1227
1593760800000|2020-07-03 07:20:00|1707.46|1706.96|1708.46|1707.96|1708.58|1708.08|1706.96|1706.46|1079
1593761100000|2020-07-03 07:25:00|1708.71|1708.21|1709.21|1708.71|1710.96|1710.46|1708.46|1707.96|1137
1593761400000|2020-07-03 07:30:00|1709.33|1708.83|1709.21|1708.71|1709.46|1708.96|1705.46|1704.96|1621
1593761700000|2020-07-03 07:35:00|1709.33|1708.83|1709.21|1708.71|1710.71|1710.21|1708.46|1707.96|666
1593762000000|2020-07-03 07:40:00|1709.43|1708.93|1708.93|1708.43|1710.43|1709.93|1708.68|1708.18|826
1593762300000|2020-07-03 07:45:00|1709.05|1708.55|1708.43|1707.93|1709.68|1709.18|1706.93|1706.43|877
1593762600000|2020-07-03 07:50:00|1708.55|1708.05|1707.93|1707.43|1709.05|1708.55|1706.93|1706.43|749
1593762900000|2020-07-03 07:55:00|1708.05|1707.55|1709.43|1708.93|1709.68|1709.18|1707.3|1706.8|977
1593763200000|2020-07-03 08:00:00|1709.55|1709.05|1709.8|1709.3|1710.43|1709.93|1709.05|1708.55|357
1593763500000|2020-07-03 08:05:00|1709.93|1709.43|1708.93|1708.43|1710.93|1710.43|1708.68|1708.18|605
1593763800000|2020-07-03 08:10:00|1708.8|1708.3|1706.43|1705.93|1708.8|1708.3|1705.3|1704.8|1294
1593764100000|2020-07-03 08:15:00|1706.3|1705.8|1707.18|1706.68|1707.68|1707.18|1705.93|1705.43|937
1593764400000|2020-07-03 08:20:00|1707.05|1706.55|1706.68|1706.18|1707.18|1706.68|1705.68|1705.18|336
1593764700000|2020-07-03 08:25:00|1706.55|1706.05|1707.18|1706.68|1707.43|1706.93|1706.3|1705.8|332
1593765000000|2020-07-03 08:30:00|1707.05|1706.55|1707.18|1706.68|1707.93|1707.43|1706.18|1705.68|1180
1593765300000|2020-07-03 08:35:00|1707.3|1706.8|1707.05|1706.55|1708.05|1707.55|1706.68|1706.18|374
1593765600000|2020-07-03 08:40:00|1706.93|1706.43|1706.18|1705.68|1707.68|1707.18|1705.8|1705.3|559
1593765900000|2020-07-03 08:45:00|1706.05|1705.55|1706.18|1705.68|1706.43|1705.93|1704.93|1704.43|328
1593766200000|2020-07-03 08:50:00|1706.43|1705.93|1708.43|1707.93|1708.68|1708.18|1706.3|1705.8|771
1593766500000|2020-07-03 08:55:00|1708.55|1708.05|1708.18|1707.68|1709.43|1708.93|1707.8|1707.3|432
1593766800000|2020-07-03 09:00:00|1708.05|1707.55|1708.18|1707.68|1708.43|1707.93|1707.55|1707.05|265
1593767100000|2020-07-03 09:05:00|1708.05|1707.55|1708.43|1707.93|1708.43|1707.93|1707.93|1707.43|106
1593767400000|2020-07-03 09:10:00|1708.3|1707.8|1707.68|1707.18|1708.43|1707.93|1706.3|1705.8|318
1593767700000|2020-07-03 09:15:00|1707.8|1707.3|1707.8|1707.3|1708.68|1708.18|1707.55|1707.05|251
1593768000000|2020-07-03 09:20:00|1707.68|1707.18|1706.93|1706.43|1707.8|1707.3|1706.55|1706.05|228
1593768300000|2020-07-03 09:25:00|1707.05|1706.55|1705.43|1704.93|1707.93|1707.43|1705.43|1704.93|319
1593768600000|2020-07-03 09:30:00|1705.18|1704.68|1703.93|1703.43|1706.05|1705.55|1703.93|1703.43|982
1593768900000|2020-07-03 09:35:00|1704.05|1703.55|1705.8|1705.3|1705.93|1705.43|1703.68|1703.18|587
1593769200000|2020-07-03 09:40:00|1705.68|1705.18|1704.55|1704.05|1706.18|1705.68|1704.55|1704.05|265
1593769500000|2020-07-03 09:45:00|1704.43|1703.93|1702.8|1702.3|1705.43|1704.93|1702.18|1701.68|1036
1593769800000|2020-07-03 09:50:00|1702.68|1702.18|1702.05|1701.55|1703.18|1702.68|1701.68|1701.18|1092
1593770100000|2020-07-03 09:55:00|1701.93|1701.43|1701.18|1700.68|1702.18|1701.68|1700.93|1700.43|665
1593770400000|2020-07-03 10:00:00|1701.05|1700.55|1700.68|1700.18|1701.43|1700.93|1699.68|1699.18|977
1593770700000|2020-07-03 10:05:00|1700.43|1699.93|1700.43|1699.93|1700.43|1699.93|1698.43|1697.93|784
1593771000000|2020-07-03 10:10:00|1700.3|1699.8|1699.93|1699.43|1700.3|1699.8|1699.43|1698.93|447
1593771300000|2020-07-03 10:15:00|1699.8|1699.3|1698.93|1698.43|1700.18|1699.68|1698.93|1698.43|1261
1593771600000|2020-07-03 10:20:00|1698.8|1698.3|1698.43|1697.93|1699.05|1698.55|1697.93|1697.43|658
1593771900000|2020-07-03 10:25:00|1698.3|1697.8|1700.18|1699.68|1700.43|1699.93|1697.93|1697.43|919
1593772200000|2020-07-03 10:30:00|1700.05|1699.55|1703.18|1702.68|1703.43|1702.93|1699.93|1699.43|766
1593772500000|2020-07-03 10:35:00|1703.3|1702.8|1700.18|1699.68|1703.43|1702.93|1700.18|1699.68|590
1593772800000|2020-07-03 10:40:00|1700.05|1699.55|1698.55|1698.05|1700.05|1699.55|1698.43|1697.93|532
1593773100000|2020-07-03 10:45:00|1698.43|1697.93|1699.43|1698.93|1699.93|1699.43|1698.18|1697.68|683
1593773400000|2020-07-03 10:50:00|1699.3|1698.8|1699.68|1699.18|1699.8|1699.3|1699.18|1698.68|375
1593773700000|2020-07-03 10:55:00|1699.8|1699.3|1700.43|1699.93|1700.8|1700.3|1699.43|1698.93|384
1593774000000|2020-07-03 11:00:00|1700.55|1700.05|1700.18|1699.68|1700.68|1700.18|1699.43|1698.93|1223
1593774300000|2020-07-03 11:05:00|1700.05|1699.55|1701.43|1700.93|1701.43|1700.93|1699.93|1699.43|358
1593774600000|2020-07-03 11:10:00|1701.3|1700.8|1701.43|1700.93|1701.43|1700.93|1700.68|1700.18|141
1593774900000|2020-07-03 11:15:00|1701.3|1700.8|1700.43|1699.93|1701.43|1700.93|1699.93|1699.43|490
1593775200000|2020-07-03 11:20:00|1700.55|1700.05|1700.18|1699.68|1700.8|1700.3|1699.55|1699.05|469
1593775500000|2020-07-03 11:25:00|1700.05|1699.55|1697.93|1697.43|1700.18|1699.68|1697.93|1697.43|226
1593775800000|2020-07-03 11:30:00|1698.05|1697.55|1698.93|1698.43|1699.3|1698.8|1697.68|1697.18|248
1593776100000|2020-07-03 11:35:00|1699.05|1698.55|1698.43|1697.93|1699.3|1698.8|1698.43|1697.93|152
1593776400000|2020-07-03 11:40:00|1698.66|1698.16|1698.16|1697.66|1698.66|1698.16|1697.66|1697.16|337
1593776700000|2020-07-03 11:45:00|1697.91|1697.41|1698.91|1698.41|1699.16|1698.66|1697.66|1697.16|279
1593777000000|2020-07-03 11:50:00|1699.03|1698.53|1698.41|1697.91|1699.41|1698.91|1698.03|1697.53|265
1593777300000|2020-07-03 11:55:00|1698.28|1697.78|1698.66|1698.16|1698.66|1698.16|1697.41|1696.91|265
1593777600000|2020-07-03 12:00:00|1698.53|1698.03|1698.78|1698.28|1698.91|1698.41|1698.16|1697.66|413
1593777900000|2020-07-03 12:05:00|1698.66|1698.16|1698.03|1697.53|1698.91|1698.41|1697.66|1697.16|519
1593778200000|2020-07-03 12:10:00|1698.16|1697.66|1697.66|1697.16|1698.16|1697.66|1697.28|1696.78|168
1593778500000|2020-07-03 12:15:00|1697.53|1697.03|1699.03|1698.53|1699.41|1698.91|1697.53|1697.03|428
1593778800000|2020-07-03 12:20:00|1698.91|1698.41|1700.16|1699.66|1700.16|1699.66|1698.66|1698.16|165
1593779100000|2020-07-03 12:25:00|1700.03|1699.53|1700.41|1699.91|1700.66|1700.16|1699.41|1698.91|138
1593779400000|2020-07-03 12:30:00|1700.66|1700.16|1701.66|1701.16|1701.66|1701.16|1700.41|1699.91|201
1593779700000|2020-07-03 12:35:00|1701.53|1701.03|1700.91|1700.41|1701.78|1701.28|1700.41|1699.91|487
1593780000000|2020-07-03 12:40:00|1700.78|1700.28|1700.16|1699.66|1701.28|1700.78|1699.91|1699.41|599
1593780300000|2020-07-03 12:45:00|1700.03|1699.53|1698.66|1698.16|1700.16|1699.66|1698.66|1698.16|138
1593780600000|2020-07-03 12:50:00|1698.53|1698.03|1698.41|1697.91|1698.91|1698.41|1697.53|1697.03|811
1593780900000|2020-07-03 12:55:00|1698.53|1698.03|1699.41|1698.91|1699.66|1699.16|1697.66|1697.16|1016
1593781200000|2020-07-03 13:00:00|1699.53|1699.03|1700.03|1699.53|1700.03|1699.53|1698.91|1698.41|438
1593781500000|2020-07-03 13:05:00|1700.16|1699.66|1700.03|1699.53|1700.16|1699.66|1699.41|1698.91|361
1593781800000|2020-07-03 13:10:00|1699.91|1699.41|1699.66|1699.16|1700.03|1699.53|1699.28|1698.78|173
1593782100000|2020-07-03 13:15:00|1699.53|1699.03|1699.66|1699.16|1702.16|1701.66|1699.41|1698.91|824
1593782400000|2020-07-03 13:20:00|1699.78|1699.28|1699.03|1698.53|1700.66|1700.16|1698.91|1698.41|374
1593782700000|2020-07-03 13:25:00|1699.16|1698.66|1699.41|1698.91|1699.53|1699.03|1698.41|1697.91|883
1593783000000|2020-07-03 13:30:00|1699.53|1699.03|1697.91|1697.41|1699.66|1699.16|1697.66|1697.16|646
1593783300000|2020-07-03 13:35:00|1697.78|1697.28|1696.16|1695.66|1697.78|1697.28|1695.66|1695.16|1255
1593783600000|2020-07-03 13:40:00|1696.28|1695.78|1694.91|1694.41|1696.28|1695.78|1694.16|1693.66|1190
1593783900000|2020-07-03 13:45:00|1695.16|1694.66|1698.16|1697.66|1698.41|1697.91|1695.16|1694.66|1311
1593784200000|2020-07-03 13:50:00|1698.28|1697.78|1697.78|1697.28|1698.66|1698.16|1697.16|1696.66|770
1593784500000|2020-07-03 13:55:00|1697.91|1697.41|1697.16|1696.66|1698.66|1698.16|1696.41|1695.91|1628
1593784800000|2020-07-03 14:00:00|1697.28|1696.78|1698.53|1698.03|1698.66|1698.16|1697.28|1696.78|979
1593785100000|2020-07-03 14:05:00|1698.66|1698.16|1697.41|1696.91|1699.28|1698.78|1697.16|1696.66|635
1593785400000|2020-07-03 14:10:00|1697.47|1696.97|1697.97|1697.47|1698.22|1697.72|1696.72|1696.22|748
1593785700000|2020-07-03 14:15:00|1698.09|1697.59|1697.59|1697.09|1698.47|1697.97|1697.22|1696.72|394
1593786000000|2020-07-03 14:20:00|1697.72|1697.22|1696.22|1695.72|1698.34|1697.84|1696.09|1695.59|464
1593786300000|2020-07-03 14:25:00|1696.09|1695.59|1696.22|1695.72|1696.72|1696.22|1695.09|1694.59|567
1593786600000|2020-07-03 14:30:00|1696.34|1695.84|1692.59|1692.09|1696.47|1695.97|1692.34|1691.84|875
1593786900000|2020-07-03 14:35:00|1692.47|1691.97|1692.22|1691.72|1693.22|1692.72|1691.22|1690.72|1895
1593787200000|2020-07-03 14:40:00|1691.97|1691.47|1693.72|1693.22|1694.22|1693.72|1691.72|1691.22|5681
1593787500000|2020-07-03 14:45:00|1693.59|1693.09|1694.22|1693.72|1694.72|1694.22|1692.97|1692.47|610
1593787800000|2020-07-03 14:50:00|1694.34|1693.84|1693.22|1692.72|1694.34|1693.84|1692.72|1692.22|568
1593788100000|2020-07-03 14:55:00|1693.09|1692.59|1693.47|1692.97|1693.47|1692.97|1692.47|1691.97|522
1593788400000|2020-07-03 15:00:00|1693.34|1692.84|1692.72|1692.22|1693.47|1692.97|1691.72|1691.22|851
1593788700000|2020-07-03 15:05:00|1692.59|1692.09|1692.47|1691.97|1692.97|1692.47|1691.47|1690.97|499
1593789000000|2020-07-03 15:10:00|1692.34|1691.84|1692.59|1692.09|1693.47|1692.97|1691.97|1691.47|463
1593789300000|2020-07-03 15:15:00|1692.72|1692.22|1692.47|1691.97|1692.97|1692.47|1691.72|1691.22|660
1593789600000|2020-07-03 15:20:00|1692.22|1691.72|1693.95|1692.45|1693.97|1693.47|1691.72|1691.22|918
1593789900000|2020-07-03 15:25:00|1693.93|1692.43|1694.56|1693.06|1695.2|1693.7|1693.46|1691.96|402
1593790200000|2020-07-03 15:30:00|1694.85|1693.35|1696.04|1694.64|1696.17|1694.77|1693.54|1692.14|150
1593790500000|2020-07-03 15:35:00|1696.17|1694.77|1698.92|1697.52|1698.92|1697.52|1695.92|1694.52|64
1593790800000|2020-07-03 15:40:00|1698.79|1697.39|1698.67|1697.27|1698.92|1697.52|1698.17|1696.77|43
1593791100000|2020-07-03 15:45:00|1698.92|1697.52|1698.29|1696.89|1699.04|1697.64|1697.92|1696.52|22
1593791400000|2020-07-03 15:50:00|1698.04|1696.64|1698.42|1697.02|1698.92|1697.52|1697.54|1696.14|7
1593791700000|2020-07-03 15:55:00|1698.29|1696.89|1697.59|1696.09|1698.29|1696.89|1697.17|1695.77|15
1593792000000|2020-07-03 16:00:00|1697.61|1696.11|1697.63|1696.13|1698.13|1696.63|1697.61|1696.11|0
1593792300000|2020-07-03 16:05:00|1697.62|1696.12|1697.68|1696.18|1697.68|1696.18|1697.61|1696.11|0
1593792600000|2020-07-03 16:10:00|1697.67|1696.17|1698.11|1696.61|1698.11|1696.61|1697.63|1696.13|0
1593792900000|2020-07-03 16:15:00|1698.12|1696.62|1698.16|1696.66|1698.66|1697.16|1698.11|1696.61|0
1593793200000|2020-07-03 16:20:00|1698.14|1696.64|1698.71|1697.21|1698.73|1697.23|1697.69|1696.19|0
1593793500000|2020-07-03 16:25:00|1698.72|1697.22|1698.26|1696.76|1699.26|1697.76|1698.26|1696.76|0
1593793800000|2020-07-03 16:30:00|1698.28|1696.78|1697.8|1696.3|1698.29|1696.79|1697.78|1696.28|0
1593794100000|2020-07-03 16:35:00|1697.79|1696.29|1698.7|1697.2|1698.72|1697.22|1697.77|1696.27|0
1593794400000|2020-07-03 16:40:00|1698.71|1697.21|1697.72|1696.22|1698.71|1697.21|1697.72|1696.22|0
1593794700000|2020-07-03 16:45:00|1697.73|1696.23|1698.28|1696.78|1698.35|1696.85|1697.65|1696.15|0
1593795000000|2020-07-03 16:50:00|1698.3|1696.8|1698.25|1696.75|1698.32|1696.82|1698.23|1696.73|0
1593795300000|2020-07-03 16:55:00|1698.26|1696.76|1698.2|1696.7|1698.3|1696.8|1697.63|1696.13|0
1593795600000|2020-07-03 17:00:00|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|0
1593796200000|2020-07-03 17:10:00|1698.09|1696.59|1697.77|1696.27|1698.09|1696.59|1697.77|1696.27|0
1593796500000|2020-07-03 17:15:00|1697.64|1696.14|1697.77|1696.27|1697.77|1696.27|1697.31|1695.81|0
1593796800000|2020-07-03 17:20:00|1697.89|1696.39|1697.79|1696.29|1698.24|1696.74|1697.79|1696.29|0
1593797400000|2020-07-03 17:30:00|1697.66|1696.16|1697.33|1695.83|1697.66|1696.16|1696.88|1695.38|0
1593797700000|2020-07-03 17:35:00|1697.46|1695.96|1697.79|1696.29|1697.79|1696.29|1697.46|1695.96|0
1593798000000|2020-07-03 17:40:00|1697.66|1696.16|1698.24|1696.74|1698.24|1696.74|1697.33|1695.83|0
1593798300000|2020-07-03 17:45:00|1698.36|1696.86|1698.3|1696.8|1698.69|1697.19|1698.24|1696.74|0
1593798600000|2020-07-03 17:50:00|1698.42|1696.92|1698.75|1697.25|1698.75|1697.25|1698.42|1696.92|0
1593798900000|2020-07-03 17:55:00|1698.81|1697.31|1699.2|1697.7|1699.2|1697.7|1698.81|1697.31|0
1593799200000|2020-07-03 18:00:00|1699.13|1697.63|1698.88|1697.38|1699.33|1697.83|1698.75|1697.25|0
1593799500000|2020-07-03 18:05:00|1698.94|1697.44|1699.78|1698.28|1699.78|1698.28|1698.94|1697.44|0
1593799800000|2020-07-03 18:10:00|1699.91|1698.41|1700.25|1698.75|1700.25|1698.75|1699.8|1698.3|0
1593800100000|2020-07-03 18:15:00|1700.38|1698.88|1700.7|1699.2|1700.7|1699.2|1700.38|1698.88|0
1593800400000|2020-07-03 18:20:00|1700.83|1699.33|1701.16|1699.66|1701.16|1699.66|1700.7|1699.2|0
1593801000000|2020-07-03 18:30:00|1701.19|1699.69|1701.18|1699.68|1701.19|1699.69|1701.18|1699.68|0
1593801300000|2020-07-03 18:35:00|1701.17|1699.67|1700.72|1699.22|1701.17|1699.67|1700.72|1699.22|0
1593801900000|2020-07-03 18:45:00|1700.7|1699.2|1700.68|1699.18|1700.7|1699.2|1700.68|1699.18|0
1593802500000|2020-07-03 18:55:00|1700.81|1699.31|1701.13|1699.63|1701.13|1699.63|1700.81|1699.31|0
1593803100000|2020-07-03 19:05:00|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|0
1593804300000|2020-07-03 19:25:00|1701.13|1699.63|1702.03|1700.53|1702.03|1700.53|1701.13|1699.63|0
1593804600000|2020-07-03 19:30:00|1702.16|1700.66|1702.49|1700.99|1702.51|1701.01|1702.04|1700.54|0
1593804900000|2020-07-03 19:35:00|1702.48|1700.98|1702.77|1701.27|1702.9|1701.4|1702.45|1700.95|0
1593805200000|2020-07-03 19:40:00|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|0
1593805500000|2020-07-03 19:45:00|1702.65|1701.15|1702.24|1700.74|1702.71|1701.21|1702.24|1700.74|0
1593806100000|2020-07-03 19:55:00|1702.11|1700.61|1702.37|1700.87|1702.72|1701.22|1701.34|1699.84|0
1593734400000|2020-07-03 00:00:00|1700.16|1698.66|1698.1|1696.6|1701|1699.5|1697.95|1696.45|0
1593734700000|2020-07-03 00:05:00|1698.14|1696.64|1698.86|1697.36|1698.92|1697.42|1697.69|1696.19|0
1593735000000|2020-07-03 00:10:00|1698.85|1697.35|1698.01|1696.51|1699.18|1697.68|1697.7|1696.2|0
1593735300000|2020-07-03 00:15:00|1698.02|1696.52|1700.04|1698.54|1700.53|1699.03|1697.58|1696.08|0
1593735600000|2020-07-03 00:20:00|1700.06|1698.56|1699.08|1697.58|1701.17|1699.67|1699.06|1697.56|0
1593735900000|2020-07-03 00:25:00|1699.07|1697.57|1698.63|1697.13|1699.59|1698.09|1698.59|1697.09|0
1593736200000|2020-07-03 00:30:00|1698.56|1697.06|1697.42|1695.92|1698.64|1697.14|1697.17|1695.67|0
1593736500000|2020-07-03 00:35:00|1697.4|1695.9|1698.2|1696.7|1698.22|1696.72|1697.23|1695.73|0
1593736800000|2020-07-03 00:40:00|1698.18|1696.68|1699.65|1698.15|1700.12|1698.62|1698.18|1696.68|0
1593737100000|2020-07-03 00:45:00|1699.64|1698.14|1699.1|1697.6|1700.12|1698.62|1698.38|1696.88|0
1593737400000|2020-07-03 00:50:00|1699.04|1697.54|1699.15|1697.65|1699.66|1698.16|1698.64|1697.14|0
1593737700000|2020-07-03 00:55:00|1699.16|1697.66|1700.15|1698.65|1700.65|1699.15|1699.13|1697.63|0
1593738000000|2020-07-03 01:00:00|1700.14|1698.64|1698.89|1697.39|1700.15|1698.65|1698.15|1696.65|0
1593738300000|2020-07-03 01:05:00|1698.96|1697.46|1699.6|1698.1|1700.09|1698.59|1698.89|1697.39|0
1593738600000|2020-07-03 01:10:00|1699.67|1698.17|1700.1|1698.6|1700.57|1699.07|1699.67|1698.17|0
1593738900000|2020-07-03 01:15:00|1700.14|1698.64|1703.04|1701.54|1703.52|1702.02|1700.14|1698.64|0
1593739200000|2020-07-03 01:20:00|1703.05|1701.55|1703.95|1702.45|1704|1702.5|1703|1701.5|0
1593739500000|2020-07-03 01:25:00|1703.96|1702.46|1702.45|1700.95|1703.98|1702.48|1702.45|1700.95|0
1593739800000|2020-07-03 01:30:00|1702.43|1700.93|1702.85|1701.35|1704.32|1702.82|1702.43|1700.93|0
1593740100000|2020-07-03 01:35:00|1702.83|1701.33|1701.43|1699.93|1702.92|1701.42|1701.17|1699.67|0
1593740400000|2020-07-03 01:40:00|1701.44|1699.94|1699.74|1698.24|1701.68|1700.18|1698.51|1697.01|0
1593740700000|2020-07-03 01:45:00|1699.72|1698.22|1700.96|1699.46|1701.45|1699.95|1699.72|1698.22|0
1593741000000|2020-07-03 01:50:00|1700.97|1699.47|1701.4|1699.9|1701.93|1700.43|1700.97|1699.47|0
1593741300000|2020-07-03 01:55:00|1701.42|1699.92|1699.95|1698.45|1702.4|1700.9|1699.93|1698.43|0
1593741600000|2020-07-03 02:00:00|1699.96|1698.46|1701.86|1700.36|1701.86|1700.36|1699.46|1697.96|0
1593741900000|2020-07-03 02:05:00|1701.85|1700.35|1702.85|1701.35|1703.07|1701.57|1701.38|1699.88|0
1593742200000|2020-07-03 02:10:00|1702.86|1701.36|1702.38|1700.88|1703.32|1701.82|1701.92|1700.42|0
1593742500000|2020-07-03 02:15:00|1702.39|1700.89|1702.31|1700.81|1702.88|1701.38|1701.87|1700.37|0
1593742800000|2020-07-03 02:20:00|1702.24|1700.74|1701.31|1699.81|1702.24|1700.74|1701.31|1699.81|0
1593743100000|2020-07-03 02:25:00|1701.37|1699.87|1701.55|1700.05|1702.29|1700.79|1701.27|1699.77|0
1593743400000|2020-07-03 02:30:00|1701.57|1700.07|1702.26|1700.76|1702.29|1700.79|1700.77|1699.27|0
1593743700000|2020-07-03 02:35:00|1702.27|1700.77|1702.72|1701.22|1702.77|1701.27|1702.01|1700.51|0
1593744000000|2020-07-03 02:40:00|1702.71|1701.21|1701.76|1700.26|1702.72|1701.22|1701.76|1700.26|0
1593744300000|2020-07-03 02:45:00|1701.74|1700.24|1701.26|1699.76|1702|1700.5|1700.77|1699.27|0
1593744600000|2020-07-03 02:50:00|1701.27|1699.77|1701.75|1700.25|1701.77|1700.27|1701.27|1699.77|0
1593744900000|2020-07-03 02:55:00|1701.74|1700.24|1700.55|1699.05|1701.75|1700.25|1700.24|1698.74|0
1593745200000|2020-07-03 03:00:00|1700.53|1699.03|1700.25|1698.75|1700.79|1699.29|1699.77|1698.27|0
1593745500000|2020-07-03 03:05:00|1700.24|1698.74|1701.24|1699.74|1701.46|1699.96|1699.75|1698.25|0
1593745800000|2020-07-03 03:10:00|1701.26|1699.76|1701.25|1699.75|1701.73|1700.23|1700.7|1699.2|0
1593746100000|2020-07-03 03:15:00|1701.24|1699.74|1700.99|1699.49|1701.26|1699.76|1700.72|1699.22|0
1593746400000|2020-07-03 03:20:00|1701|1699.5|1702.28|1700.78|1702.28|1700.78|1701|1699.5|0
1593746700000|2020-07-03 03:25:00|1702.27|1700.77|1702.29|1700.79|1702.78|1701.28|1701.81|1700.31|0
1593747000000|2020-07-03 03:30:00|1702.28|1700.78|1702.29|1700.79|1702.77|1701.27|1701.8|1700.3|0
1593747300000|2020-07-03 03:35:00|1702.3|1700.8|1702.35|1700.85|1703.08|1701.58|1701.84|1700.34|0
1593747600000|2020-07-03 03:40:00|1702.34|1700.84|1702.84|1701.34|1703.29|1701.79|1701.87|1700.37|0
1593747900000|2020-07-03 03:45:00|1702.83|1701.33|1702.32|1700.82|1702.86|1701.36|1702.31|1700.81|0
1593748200000|2020-07-03 03:50:00|1702.31|1700.81|1702.77|1701.27|1703.22|1701.72|1702.3|1700.8|0
1593748500000|2020-07-03 03:55:00|1702.76|1701.26|1701.82|1700.32|1702.77|1701.27|1701.81|1700.31|0
1593748800000|2020-07-03 04:00:00|1701.84|1700.34|1699.91|1698.41|1701.86|1700.36|1698.87|1697.37|0
1593749100000|2020-07-03 04:05:00|1699.9|1698.4|1699.39|1697.89|1699.92|1698.42|1698.9|1697.4|0
1593749400000|2020-07-03 04:10:00|1699.32|1697.82|1699.39|1697.89|1699.9|1698.4|1699.15|1697.65|0
1593749700000|2020-07-03 04:15:00|1699.37|1697.87|1699.86|1698.36|1699.87|1698.37|1698.85|1697.35|0
1593750000000|2020-07-03 04:20:00|1699.85|1698.35|1699.12|1697.62|1700.36|1698.86|1698.88|1697.38|0
1593750300000|2020-07-03 04:25:00|1699.11|1697.61|1699.24|1697.74|1699.64|1698.14|1698.6|1697.1|0
1593750600000|2020-07-03 04:30:00|1699.17|1697.67|1699.71|1698.21|1699.71|1698.21|1698.76|1697.26|0
1593750900000|2020-07-03 04:35:00|1699.7|1698.2|1699.69|1698.19|1699.71|1698.21|1699.19|1697.69|0
1593751200000|2020-07-03 04:40:00|1699.68|1698.18|1698.95|1697.45|1699.71|1698.21|1698.7|1697.2|0
1593751500000|2020-07-03 04:45:00|1698.88|1697.38|1699.65|1698.15|1699.65|1698.15|1698.69|1697.19|0
1593751800000|2020-07-03 04:50:00|1699.66|1698.16|1700.59|1699.09|1701.06|1699.56|1699.65|1698.15|0
1593752100000|2020-07-03 04:55:00|1700.61|1699.11|1699.7|1698.2|1701.13|1699.63|1699.7|1698.2|0
1593752400000|2020-07-03 05:00:00|1699.69|1698.19|1700.19|1698.69|1700.66|1699.16|1699.67|1698.17|0
1593752700000|2020-07-03 05:05:00|1700.17|1698.67|1698.74|1697.24|1700.43|1698.93|1698.69|1697.19|0
1593753000000|2020-07-03 05:10:00|1698.72|1697.22|1698.74|1697.24|1698.75|1697.25|1698.2|1696.7|0
1593753300000|2020-07-03 05:15:00|1698.75|1697.25|1698.77|1697.27|1699.24|1697.74|1698.55|1697.05|0
1593753600000|2020-07-03 05:20:00|1698.76|1697.26|1698.67|1697.17|1698.77|1697.27|1698.19|1696.69|0
1593753900000|2020-07-03 05:25:00|1698.66|1697.16|1699.13|1697.63|1699.16|1697.66|1698.43|1696.93|0
1593754200000|2020-07-03 05:30:00|1699.14|1697.64|1699.19|1697.69|1699.21|1697.71|1698.68|1697.18|0
1593754500000|2020-07-03 05:35:00|1699.21|1697.71|1699.19|1697.69|1699.22|1697.72|1698.72|1697.22|0
1593754800000|2020-07-03 05:40:00|1699.18|1697.68|1700.88|1699.38|1701.13|1699.63|1699.17|1697.67|0
1593755100000|2020-07-03 05:45:00|1700.82|1699.32|1700.92|1699.42|1701.57|1700.07|1700.38|1698.88|0
1593755400000|2020-07-03 05:50:00|1701.09|1699.59|1702.61|1701.11|1703.13|1701.63|1701.09|1699.59|0
1593755700000|2020-07-03 05:55:00|1702.6|1701.1|1703.15|1701.65|1703.16|1701.66|1702.13|1700.63|0
1593756000000|2020-07-03 06:00:00|1703.16|1701.66|1703.28|1701.78|1704.11|1702.61|1702.32|1700.82|0
1593756300000|2020-07-03 06:05:00|1703.27|1701.77|1704.83|1703.33|1705.31|1703.81|1702.8|1701.3|0
1593756600000|2020-07-03 06:10:00|1704.81|1703.31|1706.16|1704.66|1706.22|1704.72|1704.76|1703.26|0
1593756900000|2020-07-03 06:15:00|1706.14|1704.64|1704.91|1703.41|1706.16|1704.66|1704.39|1702.89|0
1593757200000|2020-07-03 06:20:00|1705.13|1703.63|1704.29|1702.79|1705.13|1703.63|1703.81|1702.31|0
1593757500000|2020-07-03 06:25:00|1704.3|1702.8|1704.62|1703.12|1706.34|1704.84|1704.29|1702.79|0
1593757800000|2020-07-03 06:30:00|1704.61|1703.11|1706.28|1704.88|1708.78|1707.38|1704.6|1703.1|34
1593758100000|2020-07-03 06:35:00|1706.41|1705.01|1706.53|1705.13|1706.66|1705.26|1705.91|1704.51|10
1593758400000|2020-07-03 06:40:00|1706.41|1705.01|1706.16|1704.76|1706.53|1705.13|1706.16|1704.76|0
1593758700000|2020-07-03 06:45:00|1706.41|1705.01|1706.41|1705.01|1707.03|1705.63|1706.28|1704.88|35
1593759000000|2020-07-03 06:50:00|1706.53|1705.13|1706.53|1705.13|1706.53|1705.13|1706.41|1705.01|8
1593759300000|2020-07-03 06:55:00|1706.45|1704.95|1706.85|1705.35|1708.34|1706.84|1706.44|1704.94|0
1593759600000|2020-07-03 07:00:00|1706.52|1705.02|1706.83|1706.33|1710.71|1710.21|1704.58|1704.08|2968
1593759900000|2020-07-03 07:05:00|1706.71|1706.21|1708.58|1708.08|1709.71|1709.21|1703.71|1703.21|2029
1593760200000|2020-07-03 07:10:00|1708.46|1707.96|1708.21|1707.71|1709.21|1708.71|1707.71|1707.21|757
1593760500000|2020-07-03 07:15:00|1708.08|1707.58|1707.71|1707.21|1708.96|1708.46|1707.21|1706.71|1227
1593760800000|2020-07-03 07:20:00|1707.46|1706.96|1708.46|1707.96|1708.58|1708.08|1706.96|1706.46|1079
1593761100000|2020-07-03 07:25:00|1708.71|1708.21|1709.21|1708.71|1710.96|1710.46|1708.46|1707.96|1137
1593761400000|2020-07-03 07:30:00|1709.33|1708.83|1709.21|1708.71|1709.46|1708.96|1705.46|1704.96|1621
1593761700000|2020-07-03 07:35:00|1709.33|1708.83|1709.21|1708.71|1710.71|1710.21|1708.46|1707.96|666
1593762000000|2020-07-03 07:40:00|1709.43|1708.93|1708.93|1708.43|1710.43|1709.93|1708.68|1708.18|826
1593762300000|2020-07-03 07:45:00|1709.05|1708.55|1708.43|1707.93|1709.68|1709.18|1706.93|1706.43|877
1593762600000|2020-07-03 07:50:00|1708.55|1708.05|1707.93|1707.43|1709.05|1708.55|1706.93|1706.43|749
1593762900000|2020-07-03 07:55:00|1708.05|1707.55|1709.43|1708.93|1709.68|1709.18|1707.3|1706.8|977
1593763200000|2020-07-03 08:00:00|1709.55|1709.05|1709.8|1709.3|1710.43|1709.93|1709.05|1708.55|357
1593763500000|2020-07-03 08:05:00|1709.93|1709.43|1708.93|1708.43|1710.93|1710.43|1708.68|1708.18|605
1593763800000|2020-07-03 08:10:00|1708.8|1708.3|1706.43|1705.93|1708.8|1708.3|1705.3|1704.8|1294
1593764100000|2020-07-03 08:15:00|1706.3|1705.8|1707.18|1706.68|1707.68|1707.18|1705.93|1705.43|937
1593764400000|2020-07-03 08:20:00|1707.05|1706.55|1706.68|1706.18|1707.18|1706.68|1705.68|1705.18|336
1593764700000|2020-07-03 08:25:00|1706.55|1706.05|1707.18|1706.68|1707.43|1706.93|1706.3|1705.8|332
1593765000000|2020-07-03 08:30:00|1707.05|1706.55|1707.18|1706.68|1707.93|1707.43|1706.18|1705.68|1180
1593765300000|2020-07-03 08:35:00|1707.3|1706.8|1707.05|1706.55|1708.05|1707.55|1706.68|1706.18|374
1593765600000|2020-07-03 08:40:00|1706.93|1706.43|1706.18|1705.68|1707.68|1707.18|1705.8|1705.3|559
1593765900000|2020-07-03 08:45:00|1706.05|1705.55|1706.18|1705.68|1706.43|1705.93|1704.93|1704.43|328
1593766200000|2020-07-03 08:50:00|1706.43|1705.93|1708.43|1707.93|1708.68|1708.18|1706.3|1705.8|771
1593766500000|2020-07-03 08:55:00|1708.55|1708.05|1708.18|1707.68|1709.43|1708.93|1707.8|1707.3|432
1593766800000|2020-07-03 09:00:00|1708.05|1707.55|1708.18|1707.68|1708.43|1707.93|1707.55|1707.05|265
1593767100000|2020-07-03 09:05:00|1708.05|1707.55|1708.43|1707.93|1708.43|1707.93|1707.93|1707.43|106
1593767400000|2020-07-03 09:10:00|1708.3|1707.8|1707.68|1707.18|1708.43|1707.93|1706.3|1705.8|318
1593767700000|2020-07-03 09:15:00|1707.8|1707.3|1707.8|1707.3|1708.68|1708.18|1707.55|1707.05|251
1593768000000|2020-07-03 09:20:00|1707.68|1707.18|1706.93|1706.43|1707.8|1707.3|1706.55|1706.05|228
1593768300000|2020-07-03 09:25:00|1707.05|1706.55|1705.43|1704.93|1707.93|1707.43|1705.43|1704.93|319
1593768600000|2020-07-03 09:30:00|1705.18|1704.68|1703.93|1703.43|1706.05|1705.55|1703.93|1703.43|982
1593768900000|2020-07-03 09:35:00|1704.05|1703.55|1705.8|1705.3|1705.93|1705.43|1703.68|1703.18|587
1593769200000|2020-07-03 09:40:00|1705.68|1705.18|1704.55|1704.05|1706.18|1705.68|1704.55|1704.05|265
1593769500000|2020-07-03 09:45:00|1704.43|1703.93|1702.8|1702.3|1705.43|1704.93|1702.18|1701.68|1036
1593769800000|2020-07-03 09:50:00|1702.68|1702.18|1702.05|1701.55|1703.18|1702.68|1701.68|1701.18|1092
1593770100000|2020-07-03 09:55:00|1701.93|1701.43|1701.18|1700.68|1702.18|1701.68|1700.93|1700.43|665
1593770400000|2020-07-03 10:00:00|1701.05|1700.55|1700.68|1700.18|1701.43|1700.93|1699.68|1699.18|977
1593770700000|2020-07-03 10:05:00|1700.43|1699.93|1700.43|1699.93|1700.43|1699.93|1698.43|1697.93|784
1593771000000|2020-07-03 10:10:00|1700.3|1699.8|1699.93|1699.43|1700.3|1699.8|1699.43|1698.93|447
1593771300000|2020-07-03 10:15:00|1699.8|1699.3|1698.93|1698.43|1700.18|1699.68|1698.93|1698.43|1261
1593771600000|2020-07-03 10:20:00|1698.8|1698.3|1698.43|1697.93|1699.05|1698.55|1697.93|1697.43|658
1593771900000|2020-07-03 10:25:00|1698.3|1697.8|1700.18|1699.68|1700.43|1699.93|1697.93|1697.43|919
1593772200000|2020-07-03 10:30:00|1700.05|1699.55|1703.18|1702.68|1703.43|1702.93|1699.93|1699.43|766
1593772500000|2020-07-03 10:35:00|1703.3|1702.8|1700.18|1699.68|1703.43|1702.93|1700.18|1699.68|590
1593772800000|2020-07-03 10:40:00|1700.05|1699.55|1698.55|1698.05|1700.05|1699.55|1698.43|1697.93|532
1593773100000|2020-07-03 10:45:00|1698.43|1697.93|1699.43|1698.93|1699.93|1699.43|1698.18|1697.68|683
1593773400000|2020-07-03 10:50:00|1699.3|1698.8|1699.68|1699.18|1699.8|1699.3|1699.18|1698.68|375
1593773700000|2020-07-03 10:55:00|1699.8|1699.3|1700.43|1699.93|1700.8|1700.3|1699.43|1698.93|384
1593774000000|2020-07-03 11:00:00|1700.55|1700.05|1700.18|1699.68|1700.68|1700.18|1699.43|1698.93|1223
1593774300000|2020-07-03 11:05:00|1700.05|1699.55|1701.43|1700.93|1701.43|1700.93|1699.93|1699.43|358
1593774600000|2020-07-03 11:10:00|1701.3|1700.8|1701.43|1700.93|1701.43|1700.93|1700.68|1700.18|141
1593774900000|2020-07-03 11:15:00|1701.3|1700.8|1700.43|1699.93|1701.43|1700.93|1699.93|1699.43|490
1593775200000|2020-07-03 11:20:00|1700.55|1700.05|1700.18|1699.68|1700.8|1700.3|1699.55|1699.05|469
1593775500000|2020-07-03 11:25:00|1700.05|1699.55|1697.93|1697.43|1700.18|1699.68|1697.93|1697.43|226
1593775800000|2020-07-03 11:30:00|1698.05|1697.55|1698.93|1698.43|1699.3|1698.8|1697.68|1697.18|248
1593776100000|2020-07-03 11:35:00|1699.05|1698.55|1698.43|1697.93|1699.3|1698.8|1698.43|1697.93|152
1593776400000|2020-07-03 11:40:00|1698.66|1698.16|1698.16|1697.66|1698.66|1698.16|1697.66|1697.16|337
1593776700000|2020-07-03 11:45:00|1697.91|1697.41|1698.91|1698.41|1699.16|1698.66|1697.66|1697.16|279
1593777000000|2020-07-03 11:50:00|1699.03|1698.53|1698.41|1697.91|1699.41|1698.91|1698.03|1697.53|265
1593777300000|2020-07-03 11:55:00|1698.28|1697.78|1698.66|1698.16|1698.66|1698.16|1697.41|1696.91|265
1593777600000|2020-07-03 12:00:00|1698.53|1698.03|1698.78|1698.28|1698.91|1698.41|1698.16|1697.66|413
1593777900000|2020-07-03 12:05:00|1698.66|1698.16|1698.03|1697.53|1698.91|1698.41|1697.66|1697.16|519
1593778200000|2020-07-03 12:10:00|1698.16|1697.66|1697.66|1697.16|1698.16|1697.66|1697.28|1696.78|168
1593778500000|2020-07-03 12:15:00|1697.53|1697.03|1699.03|1698.53|1699.41|1698.91|1697.53|1697.03|428
1593778800000|2020-07-03 12:20:00|1698.91|1698.41|1700.16|1699.66|1700.16|1699.66|1698.66|1698.16|165
1593779100000|2020-07-03 12:25:00|1700.03|1699.53|1700.41|1699.91|1700.66|1700.16|1699.41|1698.91|138
1593779400000|2020-07-03 12:30:00|1700.66|1700.16|1701.66|1701.16|1701.66|1701.16|1700.41|1699.91|201
1593779700000|2020-07-03 12:35:00|1701.53|1701.03|1700.91|1700.41|1701.78|1701.28|1700.41|1699.91|487
1593780000000|2020-07-03 12:40:00|1700.78|1700.28|1700.16|1699.66|1701.28|1700.78|1699.91|1699.41|599
1593780300000|2020-07-03 12:45:00|1700.03|1699.53|1698.66|1698.16|1700.16|1699.66|1698.66|1698.16|138
1593780600000|2020-07-03 12:50:00|1698.53|1698.03|1698.41|1697.91|1698.91|1698.41|1697.53|1697.03|811
1593780900000|2020-07-03 12:55:00|1698.53|1698.03|1699.41|1698.91|1699.66|1699.16|1697.66|1697.16|1016
1593781200000|2020-07-03 13:00:00|1699.53|1699.03|1700.03|1699.53|1700.03|1699.53|1698.91|1698.41|438
1593781500000|2020-07-03 13:05:00|1700.16|1699.66|1700.03|1699.53|1700.16|1699.66|1699.41|1698.91|361
1593781800000|2020-07-03 13:10:00|1699.91|1699.41|1699.66|1699.16|1700.03|1699.53|1699.28|1698.78|173
1593782100000|2020-07-03 13:15:00|1699.53|1699.03|1699.66|1699.16|1702.16|1701.66|1699.41|1698.91|824
1593782400000|2020-07-03 13:20:00|1699.78|1699.28|1699.03|1698.53|1700.66|1700.16|1698.91|1698.41|374
1593782700000|2020-07-03 13:25:00|1699.16|1698.66|1699.41|1698.91|1699.53|1699.03|1698.41|1697.91|883
1593783000000|2020-07-03 13:30:00|1699.53|1699.03|1697.91|1697.41|1699.66|1699.16|1697.66|1697.16|646
1593783300000|2020-07-03 13:35:00|1697.78|1697.28|1696.16|1695.66|1697.78|1697.28|1695.66|1695.16|1255
1593783600000|2020-07-03 13:40:00|1696.28|1695.78|1694.91|1694.41|1696.28|1695.78|1694.16|1693.66|1190
1593783900000|2020-07-03 13:45:00|1695.16|1694.66|1698.16|1697.66|1698.41|1697.91|1695.16|1694.66|1311
1593784200000|2020-07-03 13:50:00|1698.28|1697.78|1697.78|1697.28|1698.66|1698.16|1697.16|1696.66|770
1593784500000|2020-07-03 13:55:00|1697.91|1697.41|1697.16|1696.66|1698.66|1698.16|1696.41|1695.91|1628
1593784800000|2020-07-03 14:00:00|1697.28|1696.78|1698.53|1698.03|1698.66|1698.16|1697.28|1696.78|979
1593785100000|2020-07-03 14:05:00|1698.66|1698.16|1697.41|1696.91|1699.28|1698.78|1697.16|1696.66|635
1593785400000|2020-07-03 14:10:00|1697.47|1696.97|1697.97|1697.47|1698.22|1697.72|1696.72|1696.22|748
1593785700000|2020-07-03 14:15:00|1698.09|1697.59|1697.59|1697.09|1698.47|1697.97|1697.22|1696.72|394
1593786000000|2020-07-03 14:20:00|1697.72|1697.22|1696.22|1695.72|1698.34|1697.84|1696.09|1695.59|464
1593786300000|2020-07-03 14:25:00|1696.09|1695.59|1696.22|1695.72|1696.72|1696.22|1695.09|1694.59|567
1593786600000|2020-07-03 14:30:00|1696.34|1695.84|1692.59|1692.09|1696.47|1695.97|1692.34|1691.84|875
1593786900000|2020-07-03 14:35:00|1692.47|1691.97|1692.22|1691.72|1693.22|1692.72|1691.22|1690.72|1895
1593787200000|2020-07-03 14:40:00|1691.97|1691.47|1693.72|1693.22|1694.22|1693.72|1691.72|1691.22|5681
1593787500000|2020-07-03 14:45:00|1693.59|1693.09|1694.22|1693.72|1694.72|1694.22|1692.97|1692.47|610
1593787800000|2020-07-03 14:50:00|1694.34|1693.84|1693.22|1692.72|1694.34|1693.84|1692.72|1692.22|568
1593788100000|2020-07-03 14:55:00|1693.09|1692.59|1693.47|1692.97|1693.47|1692.97|1692.47|1691.97|522
1593788400000|2020-07-03 15:00:00|1693.34|1692.84|1692.72|1692.22|1693.47|1692.97|1691.72|1691.22|851
1593788700000|2020-07-03 15:05:00|1692.59|1692.09|1692.47|1691.97|1692.97|1692.47|1691.47|1690.97|499
1593789000000|2020-07-03 15:10:00|1692.34|1691.84|1692.59|1692.09|1693.47|1692.97|1691.97|1691.47|463
1593789300000|2020-07-03 15:15:00|1692.72|1692.22|1692.47|1691.97|1692.97|1692.47|1691.72|1691.22|660
1593789600000|2020-07-03 15:20:00|1692.22|1691.72|1693.95|1692.45|1693.97|1693.47|1691.72|1691.22|918
1593789900000|2020-07-03 15:25:00|1693.93|1692.43|1694.56|1693.06|1695.2|1693.7|1693.46|1691.96|402
1593790200000|2020-07-03 15:30:00|1694.85|1693.35|1696.04|1694.64|1696.17|1694.77|1693.54|1692.14|150
1593790500000|2020-07-03 15:35:00|1696.17|1694.77|1698.92|1697.52|1698.92|1697.52|1695.92|1694.52|64
1593790800000|2020-07-03 15:40:00|1698.79|1697.39|1698.67|1697.27|1698.92|1697.52|1698.17|1696.77|43
1593791100000|2020-07-03 15:45:00|1698.92|1697.52|1698.29|1696.89|1699.04|1697.64|1697.92|1696.52|22
1593791400000|2020-07-03 15:50:00|1698.04|1696.64|1698.42|1697.02|1698.92|1697.52|1697.54|1696.14|7
1593791700000|2020-07-03 15:55:00|1698.29|1696.89|1697.59|1696.09|1698.29|1696.89|1697.17|1695.77|15
1593792000000|2020-07-03 16:00:00|1697.61|1696.11|1697.63|1696.13|1698.13|1696.63|1697.61|1696.11|0
1593792300000|2020-07-03 16:05:00|1697.62|1696.12|1697.68|1696.18|1697.68|1696.18|1697.61|1696.11|0
1593792600000|2020-07-03 16:10:00|1697.67|1696.17|1698.11|1696.61|1698.11|1696.61|1697.63|1696.13|0
1593792900000|2020-07-03 16:15:00|1698.12|1696.62|1698.16|1696.66|1698.66|1697.16|1698.11|1696.61|0
1593793200000|2020-07-03 16:20:00|1698.14|1696.64|1698.71|1697.21|1698.73|1697.23|1697.69|1696.19|0
1593793500000|2020-07-03 16:25:00|1698.72|1697.22|1698.26|1696.76|1699.26|1697.76|1698.26|1696.76|0
1593793800000|2020-07-03 16:30:00|1698.28|1696.78|1697.8|1696.3|1698.29|1696.79|1697.78|1696.28|0
1593794100000|2020-07-03 16:35:00|1697.79|1696.29|1698.7|1697.2|1698.72|1697.22|1697.77|1696.27|0
1593794400000|2020-07-03 16:40:00|1698.71|1697.21|1697.72|1696.22|1698.71|1697.21|1697.72|1696.22|0
1593794700000|2020-07-03 16:45:00|1697.73|1696.23|1698.28|1696.78|1698.35|1696.85|1697.65|1696.15|0
1593795000000|2020-07-03 16:50:00|1698.3|1696.8|1698.25|1696.75|1698.32|1696.82|1698.23|1696.73|0
1593795300000|2020-07-03 16:55:00|1698.26|1696.76|1698.2|1696.7|1698.3|1696.8|1697.63|1696.13|0
1593795600000|2020-07-03 17:00:00|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|0
1593796200000|2020-07-03 17:10:00|1698.09|1696.59|1697.77|1696.27|1698.09|1696.59|1697.77|1696.27|0
1593796500000|2020-07-03 17:15:00|1697.64|1696.14|1697.77|1696.27|1697.77|1696.27|1697.31|1695.81|0
1593796800000|2020-07-03 17:20:00|1697.89|1696.39|1697.79|1696.29|1698.24|1696.74|1697.79|1696.29|0
1593797400000|2020-07-03 17:30:00|1697.66|1696.16|1697.33|1695.83|1697.66|1696.16|1696.88|1695.38|0
1593797700000|2020-07-03 17:35:00|1697.46|1695.96|1697.79|1696.29|1697.79|1696.29|1697.46|1695.96|0
1593798000000|2020-07-03 17:40:00|1697.66|1696.16|1698.24|1696.74|1698.24|1696.74|1697.33|1695.83|0
1593798300000|2020-07-03 17:45:00|1698.36|1696.86|1698.3|1696.8|1698.69|1697.19|1698.24|1696.74|0
1593798600000|2020-07-03 17:50:00|1698.42|1696.92|1698.75|1697.25|1698.75|1697.25|1698.42|1696.92|0
1593798900000|2020-07-03 17:55:00|1698.81|1697.31|1699.2|1697.7|1699.2|1697.7|1698.81|1697.31|0
1593799200000|2020-07-03 18:00:00|1699.13|1697.63|1698.88|1697.38|1699.33|1697.83|1698.75|1697.25|0
1593799500000|2020-07-03 18:05:00|1698.94|1697.44|1699.78|1698.28|1699.78|1698.28|1698.94|1697.44|0
1593799800000|2020-07-03 18:10:00|1699.91|1698.41|1700.25|1698.75|1700.25|1698.75|1699.8|1698.3|0
1593800100000|2020-07-03 18:15:00|1700.38|1698.88|1700.7|1699.2|1700.7|1699.2|1700.38|1698.88|0
1593800400000|2020-07-03 18:20:00|1700.83|1699.33|1701.16|1699.66|1701.16|1699.66|1700.7|1699.2|0
1593801000000|2020-07-03 18:30:00|1701.19|1699.69|1701.18|1699.68|1701.19|1699.69|1701.18|1699.68|0
1593801300000|2020-07-03 18:35:00|1701.17|1699.67|1700.72|1699.22|1701.17|1699.67|1700.72|1699.22|0
1593801900000|2020-07-03 18:45:00|1700.7|1699.2|1700.68|1699.18|1700.7|1699.2|1700.68|1699.18|0
1593802500000|2020-07-03 18:55:00|1700.81|1699.31|1701.13|1699.63|1701.13|1699.63|1700.81|1699.31|0
1593803100000|2020-07-03 19:05:00|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|0
1593804300000|2020-07-03 19:25:00|1701.13|1699.63|1702.03|1700.53|1702.03|1700.53|1701.13|1699.63|0
1593804600000|2020-07-03 19:30:00|1702.16|1700.66|1702.49|1700.99|1702.51|1701.01|1702.04|1700.54|0
1593804900000|2020-07-03 19:35:00|1702.48|1700.98|1702.77|1701.27|1702.9|1701.4|1702.45|1700.95|0
1593805200000|2020-07-03 19:40:00|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|0
1593805500000|2020-07-03 19:45:00|1702.65|1701.15|1702.24|1700.74|1702.71|1701.21|1702.24|1700.74|0
1593806100000|2020-07-03 19:55:00|1702.11|1700.61|1702.37|1700.87|1702.72|1701.22|1701.34|1699.84|0
1593986400000|2020-07-05 22:00:00|1707.07|1705.57|1707.1|1705.6|1707.67|1706.17|1706.92|1705.42|0
1593986700000|2020-07-05 22:05:00|1707.11|1705.61|1707.96|1706.46|1708.83|1707.33|1707.1|1705.6|0
1593987000000|2020-07-05 22:10:00|1707.95|1706.45|1707.13|1705.63|1708.11|1706.61|1706.61|1705.11|0
1593987300000|2020-07-05 22:15:00|1707.14|1705.64|1706.73|1705.23|1707.4|1705.9|1706.73|1705.23|0
1593987600000|2020-07-05 22:20:00|1706.72|1705.22|1707.27|1705.77|1707.38|1705.88|1706.62|1705.12|0
1593987900000|2020-07-05 22:25:00|1707.3|1705.8|1707.12|1705.62|1707.68|1706.18|1707.12|1705.62|0
1593988200000|2020-07-05 22:30:00|1707.15|1705.65|1708.46|1706.96|1708.46|1706.96|1707.15|1705.65|0
1593988500000|2020-07-05 22:35:00|1708.48|1706.98|1709.61|1708.11|1709.95|1708.45|1708.46|1706.96|0
1593988800000|2020-07-05 22:40:00|1709.6|1708.1|1709.64|1708.14|1709.75|1708.25|1709.31|1707.81|0
1593989100000|2020-07-05 22:45:00|1709.66|1708.16|1709.63|1708.13|1710.31|1708.81|1709.48|1707.98|0
1593989400000|2020-07-05 22:50:00|1709.64|1708.14|1709.13|1707.63|1710.04|1708.54|1709.07|1707.57|0
1593989700000|2020-07-05 22:55:00|1709.22|1707.72|1709.73|1708.23|1710.03|1708.53|1709.12|1707.62|0
1593990000000|2020-07-05 23:00:00|1709.75|1708.25|1709.91|1708.41|1710.58|1709.08|1709.73|1708.23|0
1593990300000|2020-07-05 23:05:00|1709.92|1708.42|1710.04|1708.54|1710.32|1708.82|1709.89|1708.39|0
1593990600000|2020-07-05 23:10:00|1710.02|1708.52|1709.33|1707.83|1710.02|1708.52|1709.07|1707.57|0
1593990900000|2020-07-05 23:15:00|1709.31|1707.81|1708.81|1707.31|1709.33|1707.83|1708.5|1707|0
1593991200000|2020-07-05 23:20:00|1708.79|1707.29|1708.24|1706.74|1708.81|1707.31|1708.14|1706.64|0
1593991500000|2020-07-05 23:25:00|1708.27|1706.77|1709.89|1708.39|1709.89|1708.39|1708.14|1706.64|0
1593991800000|2020-07-05 23:30:00|1709.88|1708.38|1709.22|1707.72|1710.04|1708.54|1709.07|1707.57|0
1593992100000|2020-07-05 23:35:00|1709.19|1707.69|1709.77|1708.27|1709.77|1708.27|1708.6|1707.1|0
1593992400000|2020-07-05 23:40:00|1709.76|1708.26|1710.14|1708.64|1710.14|1708.64|1709.41|1707.91|0
1593992700000|2020-07-05 23:45:00|1710.15|1708.65|1710.14|1708.64|1710.29|1708.79|1709.77|1708.27|0
1593993000000|2020-07-05 23:50:00|1710.15|1708.65|1711.11|1709.61|1711.58|1710.08|1710.14|1708.64|0
1593993300000|2020-07-05 23:55:00|1711.13|1709.63|1710.7|1709.2|1711.37|1709.87|1710.14|1708.64|0
1593993600000|2020-07-06 00:00:00|1710.63|1709.13|1711.5|1710|1711.97|1710.47|1710.22|1708.72|0
1593993900000|2020-07-06 00:05:00|1711.52|1710.02|1711.93|1710.43|1712.19|1710.69|1711.35|1709.85|0
1593994200000|2020-07-06 00:10:00|1711.94|1710.44|1709.38|1707.88|1712.19|1710.69|1709.38|1707.88|0
1593994500000|2020-07-06 00:15:00|1709.36|1707.86|1709.91|1708.41|1710.43|1708.93|1706.57|1705.07|0
1593994800000|2020-07-06 00:20:00|1709.89|1708.39|1710.34|1708.84|1710.84|1709.34|1709.89|1708.39|0
1593995100000|2020-07-06 00:25:00|1710.33|1708.83|1710.79|1709.29|1710.83|1709.33|1710.33|1708.83|0
1593995400000|2020-07-06 00:30:00|1710.81|1709.31|1709.82|1708.32|1711.28|1709.78|1709.77|1708.27|0
1593995700000|2020-07-06 00:35:00|1709.89|1708.39|1710.83|1709.33|1710.86|1709.36|1709.82|1708.32|0
1593996000000|2020-07-06 00:40:00|1710.84|1709.34|1711.28|1709.78|1711.76|1710.26|1710.84|1709.34|0
1593996300000|2020-07-06 00:45:00|1711.29|1709.79|1710.74|1709.24|1711.76|1710.26|1710.73|1709.23|0
1593996600000|2020-07-06 00:50:00|1710.73|1709.23|1710.79|1709.29|1711.26|1709.76|1710.71|1709.21|0
1593996900000|2020-07-06 00:55:00|1710.78|1709.28|1713.05|1711.55|1713.28|1711.78|1710.74|1709.24|0
1593997200000|2020-07-06 01:00:00|1713.12|1711.62|1717.01|1715.51|1717.04|1715.54|1713.12|1711.62|0
1593997500000|2020-07-06 01:05:00|1716.99|1715.49|1716.85|1715.35|1717.45|1715.95|1716.02|1714.52|0
1593997800000|2020-07-06 01:10:00|1716.86|1715.36|1717.59|1716.09|1717.84|1716.34|1716.59|1715.09|0
1593998100000|2020-07-06 01:15:00|1717.66|1716.16|1717.6|1716.1|1717.84|1716.34|1717.3|1715.8|0
1593998400000|2020-07-06 01:20:00|1717.62|1716.12|1717.68|1716.18|1717.84|1716.34|1717.6|1716.1|0
1593998700000|2020-07-06 01:25:00|1717.7|1716.2|1719.25|1717.75|1719.25|1717.75|1717.7|1716.2|0
1593999000000|2020-07-06 01:30:00|1719.27|1717.77|1720.59|1719.09|1721.11|1719.61|1719.25|1717.75|0
1593999300000|2020-07-06 01:35:00|1720.65|1719.15|1723.16|1721.66|1723.39|1721.89|1720.5|1719|0
1593999600000|2020-07-06 01:40:00|1723.22|1721.72|1723.31|1721.81|1724.07|1722.57|1722.65|1721.15|0
1593999900000|2020-07-06 01:45:00|1723.37|1721.87|1725.99|1724.49|1726.02|1724.52|1723.06|1721.56|0
1594000200000|2020-07-06 01:50:00|1726.01|1724.51|1724.81|1723.31|1726.02|1724.52|1724.81|1723.31|0
1594000500000|2020-07-06 01:55:00|1724.75|1723.25|1723.39|1721.89|1725.07|1723.57|1723.15|1721.65|0
1594000800000|2020-07-06 02:00:00|1723.62|1722.12|1723.16|1721.66|1724.69|1723.19|1722.11|1720.61|0
1594001100000|2020-07-06 02:05:00|1723.14|1721.64|1721.83|1720.33|1723.18|1721.68|1721.56|1720.06|0
1594001400000|2020-07-06 02:10:00|1721.77|1720.27|1720.76|1719.26|1721.77|1720.27|1720.76|1719.26|0
1594001700000|2020-07-06 02:15:00|1720.77|1719.27|1720.77|1719.27|1721.28|1719.78|1720.76|1719.26|0
1594002000000|2020-07-06 02:20:00|1720.79|1719.29|1718.77|1717.27|1720.81|1719.31|1718.75|1717.25|0
1594002300000|2020-07-06 02:25:00|1718.79|1717.29|1719.03|1717.53|1719.79|1718.29|1718.79|1717.29|0
1594002600000|2020-07-06 02:30:00|1719.05|1717.55|1720.24|1718.74|1720.69|1719.19|1718.46|1716.96|0
1594002900000|2020-07-06 02:35:00|1720.3|1718.8|1721.15|1719.65|1721.19|1719.69|1720.22|1718.72|0
1594003200000|2020-07-06 02:40:00|1721.14|1719.64|1721.67|1720.17|1722.14|1720.64|1721.14|1719.64|0
1594003500000|2020-07-06 02:45:00|1721.68|1720.18|1722.59|1721.09|1722.63|1721.13|1721.62|1720.12|0
1594003800000|2020-07-06 02:50:00|1722.61|1721.11|1722.54|1721.04|1723.01|1721.51|1722.05|1720.55|0
1594004100000|2020-07-06 02:55:00|1722.55|1721.05|1723.56|1722.06|1723.57|1722.07|1722.54|1721.04|0
1594004400000|2020-07-06 03:00:00|1723.54|1722.04|1724.01|1722.51|1724.51|1723.01|1723.54|1722.04|0
1594004700000|2020-07-06 03:05:00|1724|1722.5|1722.8|1721.3|1724.23|1722.73|1722.07|1720.57|0
1594005000000|2020-07-06 03:10:00|1722.86|1721.36|1723.1|1721.6|1723.54|1722.04|1722.8|1721.3|0
1594005300000|2020-07-06 03:15:00|1723.17|1721.67|1724.24|1722.74|1724.71|1723.21|1723.17|1721.67|0
1594005600000|2020-07-06 03:20:00|1724.26|1722.76|1723.18|1721.68|1725.25|1723.75|1723.15|1721.65|0
1594005900000|2020-07-06 03:25:00|1723.2|1721.7|1723.53|1722.03|1723.66|1722.16|1723.05|1721.55|0
1594006200000|2020-07-06 03:30:00|1723.54|1722.04|1724.12|1722.62|1725.05|1723.55|1723.54|1722.04|0
1594006500000|2020-07-06 03:35:00|1724.11|1722.61|1723.63|1722.13|1724.12|1722.62|1723.6|1722.1|0
1594006800000|2020-07-06 03:40:00|1723.64|1722.14|1723.61|1722.11|1724.12|1722.62|1723.61|1722.11|0
1594007100000|2020-07-06 03:45:00|1723.59|1722.09|1724.64|1723.14|1724.7|1723.2|1723.59|1722.09|0
1594007400000|2020-07-06 03:50:00|1724.66|1723.16|1725.37|1723.87|1725.96|1724.46|1724.26|1722.76|0
1594007700000|2020-07-06 03:55:00|1725.36|1723.86|1724.45|1722.95|1725.42|1723.92|1724.35|1722.85|0
1594008000000|2020-07-06 04:00:00|1724.47|1722.97|1724.43|1722.93|1724.97|1723.47|1724.43|1722.93|0
1594008300000|2020-07-06 04:05:00|1724.41|1722.91|1723.75|1722.25|1724.46|1722.96|1723.47|1721.97|0
1594008600000|2020-07-06 04:10:00|1723.69|1722.19|1723.97|1722.47|1724.49|1722.99|1723.52|1722.02|0
1594008900000|2020-07-06 04:15:00|1723.98|1722.48|1723.52|1722.02|1724|1722.5|1723.06|1721.56|0
1594009200000|2020-07-06 04:20:00|1723.53|1722.03|1722.85|1721.35|1723.54|1722.04|1722.85|1721.35|0
1594009500000|2020-07-06 04:25:00|1722.84|1721.34|1723.32|1721.82|1723.34|1721.84|1722.8|1721.3|0
1594009800000|2020-07-06 04:30:00|1723.34|1721.84|1723.51|1722.01|1725.38|1723.88|1723.06|1721.56|0
1594010100000|2020-07-06 04:35:00|1723.5|1722|1721.55|1720.05|1723.51|1722.01|1721.09|1719.59|0
1594010400000|2020-07-06 04:40:00|1721.54|1720.04|1718.99|1717.49|1721.55|1720.05|1718.97|1717.47|0
1594010700000|2020-07-06 04:45:00|1718.98|1717.48|1720.48|1718.98|1720.7|1719.2|1718.97|1717.47|0
1594011000000|2020-07-06 04:50:00|1720.49|1718.99|1719.6|1718.1|1720.96|1719.46|1719.57|1718.07|0
1594011300000|2020-07-06 04:55:00|1719.58|1718.08|1719.75|1718.25|1720.24|1718.74|1719.36|1717.86|0
1594011600000|2020-07-06 05:00:00|1719.88|1718.38|1722.13|1720.63|1722.14|1720.64|1719.88|1718.38|0
1594011900000|2020-07-06 05:05:00|1722.11|1720.61|1721.11|1719.61|1722.14|1720.64|1721.09|1719.59|0
1594012200000|2020-07-06 05:10:00|1721.13|1719.63|1721.1|1719.6|1721.16|1719.66|1720.1|1718.6|0
1594012500000|2020-07-06 05:15:00|1721.08|1719.58|1720.4|1718.9|1721.12|1719.62|1720.07|1718.57|0
1594012800000|2020-07-06 05:20:00|1720.34|1718.84|1720.52|1719.02|1721.11|1719.61|1719.63|1718.13|0
1594013100000|2020-07-06 05:25:00|1720.5|1719|1720.99|1719.49|1721.49|1719.99|1720.04|1718.54|0
1594013400000|2020-07-06 05:30:00|1720.97|1719.47|1720.57|1719.07|1721.73|1720.23|1720.49|1718.99|0
1594013700000|2020-07-06 05:35:00|1720.56|1719.06|1719.24|1717.74|1721.02|1719.52|1718.75|1717.25|0
1594014000000|2020-07-06 05:40:00|1719.23|1717.73|1719.23|1717.73|1719.76|1718.26|1718.75|1717.25|0
1594014300000|2020-07-06 05:45:00|1719.21|1717.71|1721.08|1719.58|1721.08|1719.58|1718.73|1717.23|0
1594014600000|2020-07-06 05:50:00|1721.09|1719.59|1721.81|1720.31|1722.77|1721.27|1720.66|1719.16|0
1594014900000|2020-07-06 05:55:00|1721.82|1720.32|1722.59|1721.09|1723.06|1721.56|1721.33|1719.83|0
1594015200000|2020-07-06 06:00:00|1722.72|1721.22|1721.27|1719.77|1723.56|1722.06|1720.74|1719.24|0
1594015500000|2020-07-06 06:05:00|1721.28|1719.78|1718.1|1716.6|1721.28|1719.78|1717.14|1715.64|0
1594015800000|2020-07-06 06:10:00|1718.11|1716.61|1720.63|1719.13|1721.09|1719.59|1718.1|1716.6|0
1594016100000|2020-07-06 06:15:00|1720.62|1719.12|1720.95|1719.45|1721.54|1720.04|1719.6|1718.1|0
1594016400000|2020-07-06 06:20:00|1720.94|1719.44|1721.76|1720.26|1723.37|1721.87|1720.94|1719.44|0
1594016700000|2020-07-06 06:25:00|1721.74|1720.24|1719.71|1718.21|1721.76|1720.26|1719.21|1717.71|0
1594017000000|2020-07-06 06:30:00|1719.73|1718.23|1721.42|1720.02|1722.29|1720.89|1719.73|1718.23|140
1594017300000|2020-07-06 06:35:00|1721.54|1720.14|1722.67|1721.27|1722.92|1721.52|1721.42|1720.02|24
1594017600000|2020-07-06 06:40:00|1722.54|1721.14|1722.67|1721.27|1722.79|1721.39|1722.54|1721.14|1
1594017900000|2020-07-06 06:45:00|1722.79|1721.39|1722.67|1721.27|1724.17|1722.77|1722.67|1721.27|29
1594018200000|2020-07-06 06:50:00|1722.79|1721.39|1723.67|1722.27|1724.29|1722.89|1722.54|1721.14|53
1594018500000|2020-07-06 06:55:00|1723.37|1721.87|1723.3|1721.8|1725.23|1723.73|1722.33|1720.83|0
1594018800000|2020-07-06 07:00:00|1723.34|1721.84|1723.97|1723.47|1727.47|1726.97|1720.84|1720.34|3554
1594019100000|2020-07-06 07:05:00|1724.09|1723.59|1722.84|1722.34|1725.47|1724.97|1721.22|1720.72|2747
1594019400000|2020-07-06 07:10:00|1722.97|1722.47|1725.47|1724.97|1725.97|1725.47|1722.97|1722.47|2300
1594019700000|2020-07-06 07:15:00|1725.59|1725.09|1726.22|1725.72|1727.97|1727.47|1725.59|1725.09|2361
1594020000000|2020-07-06 07:20:00|1725.97|1725.47|1723.34|1722.84|1729.47|1728.97|1723.34|1722.84|2671
1594020300000|2020-07-06 07:25:00|1723.22|1722.72|1723.84|1723.34|1724.97|1724.47|1722.22|1721.72|1255
1594020600000|2020-07-06 07:30:00|1723.97|1723.47|1721.72|1721.22|1725.59|1725.09|1721.22|1720.72|1926
1594020900000|2020-07-06 07:35:00|1721.84|1721.34|1725.09|1724.59|1725.09|1724.59|1721.72|1721.22|660
1594021200000|2020-07-06 07:40:00|1724.97|1724.47|1726.97|1726.47|1727.22|1726.72|1724.97|1724.47|1317
1594021500000|2020-07-06 07:45:00|1727.09|1726.59|1723.97|1723.47|1727.34|1726.84|1723.97|1723.47|1628
1594021800000|2020-07-06 07:50:00|1724.09|1723.59|1725.22|1724.72|1726.47|1725.97|1723.97|1723.47|718
1594022100000|2020-07-06 07:55:00|1725.34|1724.84|1723.97|1723.47|1726.72|1726.22|1723.59|1723.09|1009
1594022400000|2020-07-06 08:00:00|1724.09|1723.59|1726.22|1725.72|1726.59|1726.09|1723.72|1723.22|690
1594022700000|2020-07-06 08:05:00|1726.34|1725.84|1723.97|1723.47|1727.22|1726.72|1723.34|1722.84|1835
1594023000000|2020-07-06 08:10:00|1723.72|1723.22|1724.72|1724.22|1724.84|1724.34|1723.22|1722.72|418
1594023300000|2020-07-06 08:15:00|1724.84|1724.34|1725.97|1725.47|1725.97|1725.47|1722.97|1722.47|757
1594023600000|2020-07-06 08:20:00|1725.72|1725.22|1723.97|1723.47|1726.59|1726.09|1723.84|1723.34|599
1594023900000|2020-07-06 08:25:00|1724.22|1723.72|1726.47|1725.97|1726.47|1725.97|1723.97|1723.47|729
1594024200000|2020-07-06 08:30:00|1726.59|1726.09|1723.72|1723.22|1726.97|1726.47|1723.72|1723.22|1351
1594024500000|2020-07-06 08:35:00|1723.47|1722.97|1719.72|1719.22|1723.47|1722.97|1717.97|1717.47|1290
1594024800000|2020-07-06 08:40:00|1719.84|1719.34|1720.42|1719.92|1720.97|1720.47|1719.59|1719.09|1019
1594025100000|2020-07-06 08:45:00|1720.55|1720.05|1720.48|1719.98|1722.42|1721.92|1720.08|1719.58|1009
1594025400000|2020-07-06 08:50:00|1720.35|1719.85|1716.98|1716.48|1720.98|1720.48|1716.98|1716.48|1718
1594025700000|2020-07-06 08:55:00|1716.73|1716.23|1718.23|1717.73|1718.23|1717.73|1715.73|1715.23|1287
1594026000000|2020-07-06 09:00:00|1717.98|1717.48|1716.23|1715.73|1718.23|1717.73|1715.98|1715.48|607
1594026300000|2020-07-06 09:05:00|1716.35|1715.85|1715.73|1715.23|1716.48|1715.98|1714.23|1713.73|944
1594026600000|2020-07-06 09:10:00|1715.6|1715.1|1714.23|1713.73|1715.73|1715.23|1713.98|1713.48|524
1594026900000|2020-07-06 09:15:00|1714.1|1713.6|1715.23|1714.73|1716.23|1715.73|1713.98|1713.48|538
1594027200000|2020-07-06 09:20:00|1714.98|1714.48|1716.1|1715.6|1716.23|1715.73|1714.73|1714.23|399
1594027500000|2020-07-06 09:25:00|1715.98|1715.48|1716.23|1715.73|1716.73|1716.23|1715.23|1714.73|666
1594027800000|2020-07-06 09:30:00|1716.48|1715.98|1717.35|1716.85|1717.98|1717.48|1716.35|1715.85|613
1594028100000|2020-07-06 09:35:00|1717.48|1716.98|1717.73|1717.23|1719.23|1718.73|1717.23|1716.73|822
1594028400000|2020-07-06 09:40:00|1717.98|1717.48|1717.6|1717.1|1718.23|1717.73|1717.48|1716.98|865
1594028700000|2020-07-06 09:45:00|1717.73|1717.23|1717.73|1717.23|1718.1|1717.6|1716.48|1715.98|1106
1594029000000|2020-07-06 09:50:00|1717.98|1717.48|1717.98|1717.48|1718.23|1717.73|1716.98|1716.48|831
1594029300000|2020-07-06 09:55:00|1717.85|1717.35|1719.73|1719.23|1719.73|1719.23|1717.85|1717.35|1639
1594029600000|2020-07-06 10:00:00|1719.85|1719.35|1721.48|1720.98|1721.98|1721.48|1719.23|1718.73|1091
1594029900000|2020-07-06 10:05:00|1721.6|1721.1|1720.85|1720.35|1721.6|1721.1|1719.48|1718.98|590
1594030200000|2020-07-06 10:10:00|1720.98|1720.48|1722.48|1721.98|1722.98|1722.48|1719.73|1719.23|682
1594030500000|2020-07-06 10:15:00|1722.35|1721.85|1721.98|1721.48|1722.85|1722.35|1721.98|1721.48|1126
1594030800000|2020-07-06 10:20:00|1721.85|1721.35|1723.98|1723.48|1724.23|1723.73|1720.98|1720.48|946
1594031100000|2020-07-06 10:25:00|1724.1|1723.6|1722.85|1722.35|1724.23|1723.73|1722.48|1721.98|639
1594031400000|2020-07-06 10:30:00|1722.98|1722.48|1721.73|1721.23|1722.98|1722.48|1721.48|1720.98|291
1594031700000|2020-07-06 10:35:00|1721.85|1721.35|1720.98|1720.48|1721.85|1721.35|1720.73|1720.23|293
1594032000000|2020-07-06 10:40:00|1720.73|1720.23|1721.23|1720.73|1721.48|1720.98|1718.98|1718.48|701
1594032300000|2020-07-06 10:45:00|1721.1|1720.6|1719.73|1719.23|1721.23|1720.73|1719.23|1718.73|715
1594032600000|2020-07-06 10:50:00|1719.48|1718.98|1720.23|1719.73|1720.35|1719.85|1718.73|1718.23|486
1594032900000|2020-07-06 10:55:00|1720.35|1719.85|1720.35|1719.85|1720.6|1720.1|1718.73|1718.23|765
1594033200000|2020-07-06 11:00:00|1720.48|1719.98|1718.73|1718.23|1720.98|1720.48|1718.48|1717.98|1188
1594033500000|2020-07-06 11:05:00|1718.6|1718.1|1719.23|1718.73|1719.23|1718.73|1717.23|1716.73|813
1594033800000|2020-07-06 11:10:00|1719.1|1718.6|1719.98|1719.48|1720.73|1720.23|1718.85|1718.35|593
1594034100000|2020-07-06 11:15:00|1720.1|1719.6|1718.98|1718.48|1720.48|1719.98|1718.98|1718.48|307
1594034400000|2020-07-06 11:20:00|1718.85|1718.35|1717.98|1717.48|1719.1|1718.6|1717.48|1716.98|306
1594034700000|2020-07-06 11:25:00|1717.85|1717.35|1719.23|1718.73|1719.48|1718.98|1717.48|1716.98|365
1594035000000|2020-07-06 11:30:00|1718.98|1718.48|1718.48|1717.98|1719.48|1718.98|1718.48|1717.98|368
1594035300000|2020-07-06 11:35:00|1718.35|1717.85|1718.73|1718.23|1719.23|1718.73|1717.98|1717.48|227
1594035600000|2020-07-06 11:40:00|1718.72|1718.22|1719.22|1718.72|1719.22|1718.72|1717.97|1717.47|168
1594035900000|2020-07-06 11:45:00|1719.09|1718.59|1718.97|1718.47|1719.47|1718.97|1718.97|1718.47|145
1594036200000|2020-07-06 11:50:00|1719.09|1718.59|1719.59|1719.09|1719.59|1719.09|1718.47|1717.97|360
1594036500000|2020-07-06 11:55:00|1719.47|1718.97|1719.97|1719.47|1720.72|1720.22|1719.47|1718.97|272
1594036800000|2020-07-06 12:00:00|1720.09|1719.59|1720.22|1719.72|1720.72|1720.22|1719.72|1719.22|355
1594037100000|2020-07-06 12:05:00|1720.34|1719.84|1720.47|1719.97|1720.84|1720.34|1720.09|1719.59|365
1594037400000|2020-07-06 12:10:00|1720.59|1720.09|1721.47|1720.97|1721.72|1721.22|1720.47|1719.97|432
1594037700000|2020-07-06 12:15:00|1721.59|1721.09|1721.97|1721.47|1721.97|1721.47|1721.22|1720.72|482
1594038000000|2020-07-06 12:20:00|1721.84|1721.34|1722.22|1721.72|1722.22|1721.72|1721.34|1720.84|351
1594038300000|2020-07-06 12:25:00|1722.34|1721.84|1722.84|1722.34|1722.97|1722.47|1721.97|1721.47|417
1594038600000|2020-07-06 12:30:00|1722.72|1722.22|1722.72|1722.22|1723.22|1722.72|1721.47|1720.97|463
1594038900000|2020-07-06 12:35:00|1722.59|1722.09|1721.97|1721.47|1722.59|1722.09|1721.72|1721.22|216
1594039200000|2020-07-06 12:40:00|1721.84|1721.34|1719.22|1718.72|1721.84|1721.34|1719.22|1718.72|444
1594039500000|2020-07-06 12:45:00|1719.09|1718.59|1718.72|1718.22|1719.22|1718.72|1718.47|1717.97|473
1594039800000|2020-07-06 12:50:00|1718.84|1718.34|1719.97|1719.47|1720.09|1719.59|1718.47|1717.97|321
1594040100000|2020-07-06 12:55:00|1719.72|1719.22|1719.72|1719.22|1720.22|1719.72|1719.22|1718.72|222
1594040400000|2020-07-06 13:00:00|1719.47|1718.97|1719.47|1718.97|1720.22|1719.72|1719.34|1718.84|384
1594040700000|2020-07-06 13:05:00|1719.34|1718.84|1718.97|1718.47|1719.72|1719.22|1717.97|1717.47|539
1594041000000|2020-07-06 13:10:00|1719.09|1718.59|1719.84|1719.34|1720.22|1719.72|1718.97|1718.47|312
1594041300000|2020-07-06 13:15:00|1719.72|1719.22|1720.22|1719.72|1720.59|1720.09|1719.22|1718.72|419
1594041600000|2020-07-06 13:20:00|1720.09|1719.59|1719.72|1719.22|1720.22|1719.72|1719.22|1718.72|177
1594041900000|2020-07-06 13:25:00|1719.59|1719.09|1719.72|1719.22|1720.22|1719.72|1719.34|1718.84|222
1594042200000|2020-07-06 13:30:00|1719.97|1719.47|1721.09|1720.59|1721.84|1721.34|1719.47|1718.97|1218
1594042500000|2020-07-06 13:35:00|1721.22|1720.72|1720.22|1719.72|1721.47|1720.97|1719.22|1718.72|847
1594042800000|2020-07-06 13:40:00|1720.34|1719.84|1721.59|1721.09|1721.97|1721.47|1719.84|1719.34|515
1594043100000|2020-07-06 13:45:00|1721.47|1720.97|1722.97|1722.47|1723.47|1722.97|1721.47|1720.97|1035
1594043400000|2020-07-06 13:50:00|1722.84|1722.34|1723.97|1723.47|1723.97|1723.47|1722.72|1722.22|810
1594043700000|2020-07-06 13:55:00|1724.09|1723.59|1724.34|1723.84|1724.97|1724.47|1723.97|1723.47|709
1594044000000|2020-07-06 14:00:00|1724.97|1724.47|1725.22|1724.72|1727.34|1726.84|1724.34|1723.84|2573
1594044300000|2020-07-06 14:05:00|1725.09|1724.59|1722.84|1722.34|1725.47|1724.97|1721.22|1720.72|1882
1594044600000|2020-07-06 14:10:00|1722.88|1722.38|1721.26|1720.76|1723.26|1722.76|1720.38|1719.88|2605
1594044900000|2020-07-06 14:15:00|1721.01|1720.51|1722.26|1721.76|1724.76|1724.26|1721.01|1720.51|1057
1594045200000|2020-07-06 14:20:00|1722.38|1721.88|1721.51|1721.01|1723.01|1722.51|1720.63|1720.13|1531
1594045500000|2020-07-06 14:25:00|1721.63|1721.13|1721.51|1721.01|1722.01|1721.51|1720.13|1719.63|1487
1594045800000|2020-07-06 14:30:00|1721.38|1720.88|1723.38|1722.88|1723.51|1723.01|1720.51|1720.01|1475
1594046100000|2020-07-06 14:35:00|1723.26|1722.76|1723.26|1722.76|1723.51|1723.01|1722.51|1722.01|661
1594046400000|2020-07-06 14:40:00|1723.38|1722.88|1724.51|1724.01|1724.76|1724.26|1723.26|1722.76|1210
1594046700000|2020-07-06 14:45:00|1724.63|1724.13|1726.13|1725.63|1727.01|1726.51|1724.51|1724.01|1254
1594047000000|2020-07-06 14:50:00|1726.01|1725.51|1728.01|1727.51|1728.13|1727.63|1725.88|1725.38|1222
1594047300000|2020-07-06 14:55:00|1727.88|1727.38|1727.76|1727.26|1728.01|1727.51|1727.01|1726.51|1348
1594047600000|2020-07-06 15:00:00|1727.88|1727.38|1729.01|1728.51|1729.26|1728.76|1727.51|1727.01|893
1594047900000|2020-07-06 15:05:00|1729.26|1728.76|1729.51|1729.01|1729.76|1729.26|1728.51|1728.01|1092
1594048200000|2020-07-06 15:10:00|1729.26|1728.76|1729.51|1729.01|1730.51|1730.01|1728.76|1728.26|1602
1594048500000|2020-07-06 15:15:00|1729.26|1728.76|1732.01|1731.51|1732.01|1731.51|1728.01|1727.51|2320
1594048800000|2020-07-06 15:20:00|1731.88|1731.38|1732.97|1731.47|1733.13|1732.63|1730.26|1729.76|3523
1594049100000|2020-07-06 15:25:00|1732.99|1731.49|1733.68|1732.18|1734.22|1732.72|1732.79|1731.29|1337
1594049400000|2020-07-06 15:30:00|1732.68|1731.18|1731.08|1729.68|1732.68|1731.18|1729.58|1728.18|221
1594049700000|2020-07-06 15:35:00|1730.96|1729.56|1730.21|1728.81|1730.96|1729.56|1728.96|1727.56|172
1594050000000|2020-07-06 15:40:00|1730.08|1728.68|1730.46|1729.06|1730.83|1729.43|1729.83|1728.43|71
1594050300000|2020-07-06 15:45:00|1730.33|1728.93|1731.08|1729.68|1731.21|1729.81|1730.08|1728.68|22
1594050600000|2020-07-06 15:50:00|1730.96|1729.56|1730.08|1728.68|1730.96|1729.56|1730.08|1728.68|10
1594050900000|2020-07-06 15:55:00|1730.33|1728.93|1729.24|1727.74|1730.33|1728.93|1728.46|1727.06|34
1594051200000|2020-07-06 16:00:00|1729.11|1727.61|1729.71|1728.21|1729.78|1728.28|1728.79|1727.29|0
1594051500000|2020-07-06 16:05:00|1729.69|1728.19|1728.63|1727.13|1729.69|1728.19|1727.61|1726.11|0
1594051800000|2020-07-06 16:10:00|1728.61|1727.11|1729|1727.5|1729.13|1727.63|1728.11|1726.61|0
1594052100000|2020-07-06 16:15:00|1729.02|1727.52|1728.47|1726.97|1730.04|1728.54|1728.46|1726.96|0
1594052400000|2020-07-06 16:20:00|1728.48|1726.98|1727.94|1726.44|1729|1727.5|1727.36|1725.86|0
1594052700000|2020-07-06 16:25:00|1727.96|1726.46|1728.06|1726.56|1728.43|1726.93|1727.41|1725.91|0
1594053000000|2020-07-06 16:30:00|1728.05|1726.55|1727.03|1725.53|1728.06|1726.56|1727.03|1725.53|0
1594053300000|2020-07-06 16:35:00|1727.05|1725.55|1728.09|1726.59|1728.1|1726.6|1727.05|1725.55|0
1594053600000|2020-07-06 16:40:00|1728.07|1726.57|1728.55|1727.05|1728.59|1727.09|1728.05|1726.55|0
1594053900000|2020-07-06 16:45:00|1728.57|1727.07|1729.14|1727.64|1729.14|1727.64|1728.08|1726.58|0
1594054200000|2020-07-06 16:50:00|1729.12|1727.62|1729.56|1728.06|1729.59|1728.09|1729.07|1727.57|0
1594054500000|2020-07-06 16:55:00|1729.54|1728.04|1729.84|1728.34|1729.9|1728.4|1729.04|1727.54|0
1594054800000|2020-07-06 17:00:00|1729.86|1728.36|1729.87|1728.37|1730.33|1728.83|1729.39|1727.89|0
1594055100000|2020-07-06 17:05:00|1729.75|1728.25|1728.81|1727.31|1729.75|1728.25|1728.8|1727.3|0
1594055400000|2020-07-06 17:10:00|1728.8|1727.3|1728.25|1726.75|1728.83|1727.33|1728.25|1726.75|0
1594055700000|2020-07-06 17:15:00|1728.23|1726.73|1727.68|1726.18|1728.77|1727.27|1727.67|1726.17|0
1594056000000|2020-07-06 17:20:00|1727.7|1726.2|1727.86|1726.36|1728.33|1726.83|1727.67|1726.17|0
1594056300000|2020-07-06 17:25:00|1727.85|1726.35|1730.34|1728.84|1730.34|1728.84|1727.85|1726.35|0
1594056600000|2020-07-06 17:30:00|1730.33|1728.83|1729.94|1728.44|1730.91|1729.41|1729.92|1728.42|0
1594056900000|2020-07-06 17:35:00|1729.92|1728.42|1730.47|1728.97|1730.99|1729.49|1729.42|1727.92|0
1594057200000|2020-07-06 17:40:00|1730.48|1728.98|1731.03|1729.53|1731.51|1730.01|1730.43|1728.93|0
1594057500000|2020-07-06 17:45:00|1731.16|1729.66|1730.94|1729.44|1731.48|1729.98|1730.5|1729|0
1594057800000|2020-07-06 17:50:00|1730.92|1729.42|1730.94|1729.44|1730.94|1729.44|1730.38|1728.88|0
1594058100000|2020-07-06 17:55:00|1730.92|1729.42|1731.01|1729.51|1731.49|1729.99|1730.4|1728.9|0
1594058400000|2020-07-06 18:00:00|1731.02|1729.52|1729.43|1727.93|1731.02|1729.52|1728.89|1727.39|0
1594058700000|2020-07-06 18:05:00|1729.4|1727.9|1728.87|1727.37|1729.42|1727.92|1728.82|1727.32|0
1594059000000|2020-07-06 18:10:00|1728.86|1727.36|1727.83|1726.33|1729.44|1727.94|1727.83|1726.33|0
1594059300000|2020-07-06 18:15:00|1727.85|1726.35|1726.53|1725.03|1728.35|1726.85|1726.49|1724.99|0
1594059600000|2020-07-06 18:20:00|1726.55|1725.05|1727.17|1725.67|1727.17|1725.67|1726.04|1724.54|0
1594059900000|2020-07-06 18:25:00|1727.15|1725.65|1727.22|1725.72|1727.71|1726.21|1726.63|1725.13|0
1594060200000|2020-07-06 18:30:00|1727.21|1725.71|1728.35|1726.85|1728.35|1726.85|1727.19|1725.69|0
1594060500000|2020-07-06 18:35:00|1728.34|1726.84|1728.3|1726.8|1728.42|1726.92|1727.83|1726.33|0
1594060800000|2020-07-06 18:40:00|1728.32|1726.82|1727.22|1725.72|1728.34|1726.84|1727.2|1725.7|0
1594061100000|2020-07-06 18:45:00|1727.24|1725.74|1727.68|1726.18|1728.22|1726.72|1726.69|1725.19|0
1594061400000|2020-07-06 18:50:00|1727.7|1726.2|1727.74|1726.24|1727.74|1726.24|1726.87|1725.37|0
1594061700000|2020-07-06 18:55:00|1727.75|1726.25|1728.21|1726.71|1728.74|1727.24|1727.67|1726.17|0
1594062000000|2020-07-06 19:00:00|1728.17|1726.67|1727.18|1725.68|1728.78|1727.28|1726.61|1725.11|0
1594062300000|2020-07-06 19:05:00|1727.16|1725.66|1727.67|1726.17|1728.21|1726.71|1727.09|1725.59|0
1594062600000|2020-07-06 19:10:00|1727.65|1726.15|1728.17|1726.67|1729.18|1727.68|1727.08|1725.58|0
1594062900000|2020-07-06 19:15:00|1728.15|1726.65|1728.1|1726.6|1728.15|1726.65|1726.61|1725.11|0
1594063200000|2020-07-06 19:20:00|1728.12|1726.62|1728.6|1727.1|1729.18|1727.68|1727.58|1726.08|0
1594063500000|2020-07-06 19:25:00|1728.62|1727.12|1729.19|1727.69|1729.68|1728.18|1728.1|1726.6|0
1594063800000|2020-07-06 19:30:00|1729.18|1727.68|1729.22|1727.72|1729.7|1728.2|1728.04|1726.54|0
1594064100000|2020-07-06 19:35:00|1729.24|1727.74|1729.29|1727.79|1729.84|1728.34|1728.73|1727.23|0
1594064400000|2020-07-06 19:40:00|1729.27|1727.77|1729.82|1728.32|1729.86|1728.36|1729.25|1727.75|0
1594064700000|2020-07-06 19:45:00|1729.79|1728.29|1731.98|1730.48|1731.99|1730.49|1729.32|1727.82|0
1594065000000|2020-07-06 19:50:00|1732|1730.5|1732.44|1730.94|1732.51|1731.01|1730.86|1729.36|0
1594065300000|2020-07-06 19:55:00|1732.42|1730.92|1732.51|1731.01|1732.84|1731.34|1731.12|1729.62|0
1594065600000|2020-07-06 20:00:00|1732.49|1730.99|1731.83|1730.33|1732.66|1731.16|1730.74|1729.24|0
1594065900000|2020-07-06 20:05:00|1731.81|1730.31|1733.04|1731.54|1733.3|1731.8|1731.57|1730.07|0
1594066200000|2020-07-06 20:10:00|1733.02|1731.52|1733.4|1731.9|1734.6|1733.1|1732.78|1731.28|0
1594066500000|2020-07-06 20:15:00|1733.38|1731.88|1733.13|1731.63|1733.59|1732.09|1733.09|1731.59|0
1594066800000|2020-07-06 20:20:00|1733.26|1731.76|1733.08|1731.58|1733.26|1731.76|1733|1731.5|0
1594067100000|2020-07-06 20:25:00|1733.13|1731.63|1733.02|1731.52|1733.13|1731.63|1732.91|1731.41|0
1594067400000|2020-07-06 20:30:00|1733.04|1731.54|1733.36|1731.86|1733.67|1732.17|1732.39|1730.89|0
1594067700000|2020-07-06 20:35:00|1733.39|1731.89|1732.84|1731.34|1733.52|1732.02|1732.69|1731.19|0
1594068000000|2020-07-06 20:40:00|1732.82|1731.32|1732.84|1731.34|1733.1|1731.6|1732.58|1731.08|0
1594068300000|2020-07-06 20:45:00|1732.82|1731.32|1732.01|1730.51|1732.99|1731.49|1732.01|1730.51|0
1594068600000|2020-07-06 20:50:00|1732.03|1730.53|1732.24|1730.74|1732.54|1731.04|1731.98|1730.48|0
1594068900000|2020-07-06 20:55:00|1732.23|1730.73|1731.68|1730.18|1732.38|1730.88|1731.64|1730.14|0
1594069200000|2020-07-06 21:00:00|1731.72|1730.22|1731.77|1730.27|1731.85|1730.35|1731.68|1730.18|0
1594069500000|2020-07-06 21:05:00|1731.81|1730.31|1731.8|1730.3|1731.85|1730.35|1731.8|1730.3|0
1594069800000|2020-07-06 21:10:00|1731.84|1730.34|1731.58|1730.08|1731.84|1730.34|1731.58|1730.08|0
1594070100000|2020-07-06 21:15:00|1731.63|1730.13|1731.93|1730.43|1732.01|1730.51|1731.63|1730.13|0
1594070400000|2020-07-06 21:20:00|1731.89|1730.39|1731.76|1730.26|1731.93|1730.43|1731.45|1729.95|0
1594070700000|2020-07-06 21:25:00|1731.84|1730.34|1731.8|1730.3|1731.84|1730.34|1731.76|1730.26|0
1594071000000|2020-07-06 21:30:00|1731.84|1730.34|1731.76|1730.26|1731.84|1730.34|1731.76|1730.26|0
1594071300000|2020-07-06 21:35:00|1731.71|1730.21|1731.76|1730.26|1731.84|1730.34|1731.71|1730.21|0
1594071600000|2020-07-06 21:40:00|1731.71|1730.21|1731.76|1730.26|1731.76|1730.26|1731.71|1730.21|0
1594071900000|2020-07-06 21:45:00|1731.75|1730.25|1731.69|1730.19|1731.75|1730.25|1731.69|1730.19|0
1594072200000|2020-07-06 21:50:00|1731.74|1730.24|1731.74|1730.24|1731.74|1730.24|1731.74|1730.24|0
1594072500000|2020-07-06 21:55:00|1731.82|1730.32|1731.82|1730.32|1731.91|1730.41|1731.74|1730.24|0
1594072800000|2020-07-06 22:00:00|1731.96|1730.46|1731.66|1730.16|1732.65|1731.15|1731.51|1730.01|0
1594073100000|2020-07-06 22:05:00|1731.68|1730.18|1731.92|1730.42|1732.18|1730.68|1731.68|1730.18|0
1594073400000|2020-07-06 22:10:00|1731.9|1730.4|1731.05|1729.55|1731.9|1730.4|1730.95|1729.45|0
1594073700000|2020-07-06 22:15:00|1731.04|1729.54|1731.26|1729.76|1731.52|1730.02|1730.85|1729.35|0
1594074000000|2020-07-06 22:20:00|1731.28|1729.78|1731.37|1729.87|1731.83|1730.33|1731.28|1729.78|0
1594074300000|2020-07-06 22:25:00|1731.38|1729.88|1731.26|1729.76|1731.67|1730.17|1730.95|1729.45|0
1594074600000|2020-07-06 22:30:00|1731.27|1729.77|1731.52|1730.02|1731.67|1730.17|1731.26|1729.76|0
1594074900000|2020-07-06 22:35:00|1731.5|1730|1731.52|1730.02|1731.52|1730.02|1731.26|1729.76|0
1594075200000|2020-07-06 22:40:00|1731.53|1730.03|1732.45|1730.95|1732.61|1731.11|1731.53|1730.03|0
1594075500000|2020-07-06 22:45:00|1732.43|1730.93|1732.35|1730.85|1732.45|1730.95|1732.19|1730.69|0
1594075800000|2020-07-06 22:50:00|1732.32|1730.82|1732.45|1730.95|1732.76|1731.26|1732.19|1730.69|0
1594076100000|2020-07-06 22:55:00|1732.47|1730.97|1736.04|1734.54|1736.87|1735.37|1732.47|1730.97|0
1594076400000|2020-07-06 23:00:00|1736.06|1734.56|1737.27|1735.77|1737.75|1736.25|1736.06|1734.56|0
1594076700000|2020-07-06 23:05:00|1737.29|1735.79|1736.46|1734.96|1737.38|1735.88|1736.37|1734.87|0
1594077000000|2020-07-06 23:10:00|1736.44|1734.94|1736.53|1735.03|1736.69|1735.19|1736.16|1734.66|0
1594077300000|2020-07-06 23:15:00|1736.56|1735.06|1737.79|1736.29|1738|1736.5|1736.56|1735.06|0
1594077600000|2020-07-06 23:20:00|1737.86|1736.36|1738.76|1737.26|1739.26|1737.76|1737.86|1736.36|0
1594077900000|2020-07-06 23:25:00|1738.78|1737.28|1738.38|1736.88|1738.87|1737.37|1738.12|1736.62|0
1594078200000|2020-07-06 23:30:00|1738.39|1736.89|1740.21|1738.71|1740.33|1738.83|1738.39|1736.89|0
1594078500000|2020-07-06 23:35:00|1740.18|1738.68|1739.91|1738.41|1740.18|1738.68|1739.5|1738|0
1594078800000|2020-07-06 23:40:00|1739.89|1738.39|1739.09|1737.59|1739.91|1738.41|1739.09|1737.59|0
1594079100000|2020-07-06 23:45:00|1739.11|1737.61|1739.03|1737.53|1739.5|1738|1738.83|1737.33|0
1594079400000|2020-07-06 23:50:00|1739.04|1737.54|1739.09|1737.59|1739.71|1738.21|1738.83|1737.33|0
1594079700000|2020-07-06 23:55:00|1739.08|1737.58|1739.09|1737.59|1739.5|1738|1738.72|1737.22|0
1594080000000|2020-07-07 00:00:00|1739.06|1737.56|1738.21|1736.71|1739.06|1737.56|1737.22|1735.72|0
1594080300000|2020-07-07 00:05:00|1738.22|1736.72|1738.91|1737.41|1739.02|1737.52|1737.89|1736.39|0
1594080600000|2020-07-07 00:10:00|1738.92|1737.42|1739.97|1738.47|1739.97|1738.47|1738.92|1737.42|0
1594080900000|2020-07-07 00:15:00|1739.99|1738.49|1742.06|1740.56|1743.93|1742.43|1739.99|1738.49|0
1594081200000|2020-07-07 00:20:00|1741.99|1740.49|1741.13|1739.63|1742.08|1740.58|1741.11|1739.61|0
1594081500000|2020-07-07 00:25:00|1741.14|1739.64|1740.62|1739.12|1741.63|1740.13|1740.62|1739.12|0
1594081800000|2020-07-07 00:30:00|1740.61|1739.11|1740.14|1738.64|1741.13|1739.63|1740.14|1738.64|0
1594082100000|2020-07-07 00:35:00|1740.15|1738.65|1740.67|1739.17|1741.61|1740.11|1740.14|1738.64|0
1594082400000|2020-07-07 00:40:00|1740.61|1739.11|1741.66|1740.16|1741.7|1740.2|1740.45|1738.95|0
1594082700000|2020-07-07 00:45:00|1741.68|1740.18|1741.4|1739.9|1742.13|1740.63|1740.64|1739.14|0
1594083000000|2020-07-07 00:50:00|1741.39|1739.89|1742.67|1741.17|1743.11|1741.61|1741.39|1739.89|0
1594083300000|2020-07-07 00:55:00|1742.65|1741.15|1741.18|1739.68|1742.69|1741.19|1741.18|1739.68|0
1594083600000|2020-07-07 01:00:00|1741.17|1739.67|1741.45|1739.95|1742.19|1740.69|1740.65|1739.15|0
1594083900000|2020-07-07 01:05:00|1741.47|1739.97|1738.25|1736.75|1741.47|1739.97|1737.7|1736.2|0
1594084200000|2020-07-07 01:10:00|1738.26|1736.76|1734.99|1733.49|1738.27|1736.77|1734.74|1733.24|0
1594084500000|2020-07-07 01:15:00|1734.93|1733.43|1733.23|1731.73|1734.93|1733.43|1731.18|1729.68|0
1594084800000|2020-07-07 01:20:00|1733.22|1731.72|1734.18|1732.68|1735.21|1733.71|1733.2|1731.7|0
1594085100000|2020-07-07 01:25:00|1734.17|1732.67|1733.23|1731.73|1734.17|1732.67|1732.02|1730.52|0
1594085400000|2020-07-07 01:30:00|1733.21|1731.71|1735.37|1733.87|1735.68|1734.18|1732.72|1731.22|0
1594085700000|2020-07-07 01:35:00|1735.3|1733.8|1732.12|1730.62|1735.35|1733.85|1731.58|1730.08|0
1594086000000|2020-07-07 01:40:00|1732.1|1730.6|1729.57|1728.07|1732.1|1730.6|1729.1|1727.6|0
1594086300000|2020-07-07 01:45:00|1729.58|1728.08|1730.61|1729.11|1731.13|1729.63|1729.08|1727.58|0
1594086600000|2020-07-07 01:50:00|1730.6|1729.1|1729.6|1728.1|1731.1|1729.6|1728.08|1726.58|0
1594086900000|2020-07-07 01:55:00|1729.62|1728.12|1728.11|1726.61|1730.09|1728.59|1728.06|1726.56|0
1594087200000|2020-07-07 02:00:00|1728.09|1726.59|1730.06|1728.56|1730.08|1728.58|1726.17|1724.67|0
1594087500000|2020-07-07 02:05:00|1730.07|1728.57|1729.59|1728.09|1730.08|1728.58|1729.06|1727.56|0
1594087800000|2020-07-07 02:10:00|1729.61|1728.11|1729.56|1728.06|1730.08|1728.58|1729.3|1727.8|0
1594088100000|2020-07-07 02:15:00|1729.58|1728.08|1729.37|1727.87|1729.82|1728.32|1728.55|1727.05|0
1594088400000|2020-07-07 02:20:00|1729.44|1727.94|1729.68|1728.18|1730.16|1728.66|1729.16|1727.66|0
1594088700000|2020-07-07 02:25:00|1729.66|1728.16|1728.62|1727.12|1730.17|1728.67|1728.62|1727.12|0
1594089000000|2020-07-07 02:30:00|1728.57|1727.07|1726.77|1725.27|1728.57|1727.07|1725.68|1724.18|0
1594089300000|2020-07-07 02:35:00|1726.93|1725.43|1729.27|1727.77|1729.75|1728.25|1726.7|1725.2|0
1594089600000|2020-07-07 02:40:00|1729.28|1727.78|1728.7|1727.2|1730.27|1728.77|1728.68|1727.18|0
1594089900000|2020-07-07 02:45:00|1728.69|1727.19|1726.69|1725.19|1729.21|1727.71|1726.63|1725.13|0
1594090200000|2020-07-07 02:50:00|1726.68|1725.18|1726.71|1725.21|1727.25|1725.75|1726.21|1724.71|0
1594090500000|2020-07-07 02:55:00|1726.69|1725.19|1728.16|1726.66|1728.66|1727.16|1726.21|1724.71|0
1594090800000|2020-07-07 03:00:00|1728.17|1726.67|1729.13|1727.63|1729.65|1728.15|1728.17|1726.67|0
1594091100000|2020-07-07 03:05:00|1729.14|1727.64|1729.62|1728.12|1729.62|1728.12|1728.57|1727.07|0
1594091400000|2020-07-07 03:10:00|1729.68|1728.18|1730.09|1728.59|1730.58|1729.08|1729.6|1728.1|0
1594091700000|2020-07-07 03:15:00|1730.07|1728.57|1730.1|1728.6|1730.59|1729.09|1729.55|1728.05|0
1594092000000|2020-07-07 03:20:00|1730.09|1728.59|1729.1|1727.6|1730.12|1728.62|1729.07|1727.57|0
1594092300000|2020-07-07 03:25:00|1729.08|1727.58|1730.61|1729.11|1730.63|1729.13|1729.08|1727.58|0
1594092600000|2020-07-07 03:30:00|1730.68|1729.18|1731.65|1730.15|1731.65|1730.15|1730.68|1729.18|0
1594092900000|2020-07-07 03:35:00|1731.63|1730.13|1731.65|1730.15|1732.15|1730.65|1730.66|1729.16|0
1594093200000|2020-07-07 03:40:00|1731.64|1730.14|1731.63|1730.13|1731.65|1730.15|1731.11|1729.61|0
1594093500000|2020-07-07 03:45:00|1731.64|1730.14|1731.6|1730.1|1731.65|1730.15|1731.13|1729.63|0
1594093800000|2020-07-07 03:50:00|1731.61|1730.11|1731.36|1729.86|1731.62|1730.12|1731.1|1729.6|0
1594094100000|2020-07-07 03:55:00|1731.29|1729.79|1731.11|1729.61|1731.86|1730.36|1731.11|1729.61|0
1594094400000|2020-07-07 04:00:00|1731.1|1729.6|1730.1|1728.6|1731.13|1729.63|1730.1|1728.6|0
1594094700000|2020-07-07 04:05:00|1730.12|1728.62|1729.18|1727.68|1730.61|1729.11|1729.18|1727.68|0
1594095000000|2020-07-07 04:10:00|1729.16|1727.66|1728.17|1726.67|1729.16|1727.66|1728.13|1726.63|0
1594095300000|2020-07-07 04:15:00|1728.15|1726.65|1728.64|1727.14|1729.16|1727.66|1727.66|1726.16|0
1594095600000|2020-07-07 04:20:00|1728.63|1727.13|1729.12|1727.62|1729.63|1728.13|1728.39|1726.89|0
1594095900000|2020-07-07 04:25:00|1729.13|1727.63|1730.08|1728.58|1730.1|1728.6|1729.09|1727.59|0
1594096200000|2020-07-07 04:30:00|1730.06|1728.56|1730.66|1729.16|1731.14|1729.64|1728.29|1726.79|0
1594096500000|2020-07-07 04:35:00|1730.65|1729.15|1730.19|1728.69|1730.66|1729.16|1729.66|1728.16|0
1594096800000|2020-07-07 04:40:00|1730.17|1728.67|1731.39|1729.89|1731.63|1730.13|1730.17|1728.67|0
1594097100000|2020-07-07 04:45:00|1731.38|1729.88|1731.61|1730.11|1731.65|1730.15|1731.12|1729.62|0
1594097400000|2020-07-07 04:50:00|1731.63|1730.13|1731.57|1730.07|1731.86|1730.36|1731.11|1729.61|0
1594097700000|2020-07-07 04:55:00|1731.59|1730.09|1731.53|1730.03|1731.81|1730.31|1731.06|1729.56|0
1594098000000|2020-07-07 05:00:00|1731.4|1729.9|1732.09|1730.59|1732.09|1730.59|1731.05|1729.55|0
1594098300000|2020-07-07 05:05:00|1732.11|1730.61|1732.02|1730.52|1732.52|1731.02|1731.59|1730.09|0
1594098600000|2020-07-07 05:10:00|1732.01|1730.51|1733.01|1731.51|1733.03|1731.53|1731.52|1730.02|0
1594098900000|2020-07-07 05:15:00|1733.03|1731.53|1731.03|1729.53|1733.52|1732.02|1731.03|1729.53|0
1594099200000|2020-07-07 05:20:00|1731.02|1729.52|1730.23|1728.73|1731.52|1730.02|1730.23|1728.73|0
1594099500000|2020-07-07 05:25:00|1730.3|1728.8|1729|1727.5|1730.51|1729.01|1728.53|1727.03|0
1594099800000|2020-07-07 05:30:00|1729.02|1727.52|1729.06|1727.56|1729.5|1728|1728.57|1727.07|0
1594100100000|2020-07-07 05:35:00|1729.05|1727.55|1729.5|1728|1730.24|1728.74|1729.03|1727.53|0
1594100400000|2020-07-07 05:40:00|1729.37|1727.87|1728.62|1727.12|1729.78|1728.28|1728.56|1727.06|0
1594100700000|2020-07-07 05:45:00|1728.49|1726.99|1727.5|1726|1728.49|1726.99|1727.06|1725.56|0
1594101000000|2020-07-07 05:50:00|1727.49|1725.99|1725.67|1724.17|1728.01|1726.51|1725.67|1724.17|0
1594101300000|2020-07-07 05:55:00|1725.66|1724.16|1726.75|1725.25|1727.19|1725.69|1725.22|1723.72|0
1594101600000|2020-07-07 06:00:00|1726.77|1725.27|1723.46|1721.96|1727.45|1725.95|1722.91|1721.41|0
1594101900000|2020-07-07 06:05:00|1723.69|1722.19|1722.06|1720.56|1723.95|1722.45|1720.1|1718.6|0
1594102200000|2020-07-07 06:10:00|1722.05|1720.55|1723.39|1721.89|1723.39|1721.89|1721.38|1719.88|0
1594102500000|2020-07-07 06:15:00|1723.37|1721.87|1723.52|1722.02|1723.98|1722.48|1722.88|1721.38|0
1594102800000|2020-07-07 06:20:00|1723.51|1722.01|1724.06|1722.56|1724.08|1722.58|1722.31|1720.81|0
1594103100000|2020-07-07 06:25:00|1724.08|1722.58|1723.94|1722.44|1724.47|1722.97|1723.44|1721.94|0
1594103400000|2020-07-07 06:30:00|1723.96|1722.46|1723.96|1722.56|1724.08|1722.68|1721.08|1719.68|15
1594103700000|2020-07-07 06:35:00|1724.08|1722.68|1724.08|1722.68|1724.21|1722.81|1724.08|1722.68|5
1594104000000|2020-07-07 06:40:00|1723.96|1722.56|1723.33|1721.93|1723.96|1722.56|1722.71|1721.31|7
1594104300000|2020-07-07 06:45:00|1723.21|1721.81|1723.71|1722.31|1723.83|1722.43|1723.08|1721.68|14
1594104600000|2020-07-07 06:50:00|1723.83|1722.43|1723.96|1722.56|1724.33|1722.93|1723.58|1722.18|8
1594104900000|2020-07-07 06:55:00|1723.77|1722.27|1722.85|1721.35|1723.77|1722.27|1722.31|1720.81|6
1594105200000|2020-07-07 07:00:00|1722.99|1721.49|1719.01|1718.51|1724.76|1724.26|1718.01|1717.51|4125
1594105500000|2020-07-07 07:05:00|1718.88|1718.38|1719.38|1718.88|1721.26|1720.76|1718.01|1717.51|2706
1594105800000|2020-07-07 07:10:00|1719.51|1719.01|1720.13|1719.63|1720.26|1719.76|1717.01|1716.51|1975
1594106100000|2020-07-07 07:15:00|1720.26|1719.76|1719.76|1719.26|1721.26|1720.76|1717.76|1717.26|1567
1594106400000|2020-07-07 07:20:00|1719.88|1719.38|1718.76|1718.26|1720.76|1720.26|1717.63|1717.13|1197
1594106700000|2020-07-07 07:25:00|1718.63|1718.13|1720.38|1719.88|1720.38|1719.88|1717.01|1716.51|1142
1594107000000|2020-07-07 07:30:00|1720.26|1719.76|1722.01|1721.51|1722.01|1721.51|1718.51|1718.01|1338
1594107300000|2020-07-07 07:35:00|1721.88|1721.38|1722.76|1722.26|1724.01|1723.51|1721.63|1721.13|935
1594107600000|2020-07-07 07:40:00|1722.57|1722.07|1722.32|1721.82|1723.07|1722.57|1721.19|1720.69|988
1594107900000|2020-07-07 07:45:00|1722.07|1721.57|1721.94|1721.44|1722.32|1721.82|1719.69|1719.19|661
1594108200000|2020-07-07 07:50:00|1722.07|1721.57|1721.32|1720.82|1722.57|1722.07|1720.82|1720.32|707
1594108500000|2020-07-07 07:55:00|1721.19|1720.69|1724.19|1723.69|1724.57|1724.07|1720.94|1720.44|866
1594108800000|2020-07-07 08:00:00|1724.07|1723.57|1723.82|1723.32|1724.82|1724.32|1723.07|1722.57|918
1594109100000|2020-07-07 08:05:00|1723.44|1722.94|1722.32|1721.82|1723.57|1723.07|1721.07|1720.57|1087
1594109400000|2020-07-07 08:10:00|1722.57|1722.07|1723.07|1722.57|1724.82|1724.32|1722.07|1721.57|843
1594109700000|2020-07-07 08:15:00|1722.94|1722.44|1720.57|1720.07|1722.94|1722.44|1720.57|1720.07|918
1594110000000|2020-07-07 08:20:00|1720.82|1720.32|1720.82|1720.32|1722.19|1721.69|1720.07|1719.57|806
1594110300000|2020-07-07 08:25:00|1720.69|1720.19|1713.82|1713.32|1720.69|1720.19|1713.82|1713.32|1976
1594110600000|2020-07-07 08:30:00|1714.07|1713.57|1715.57|1715.07|1717.32|1716.82|1713.57|1713.07|2183
1594110900000|2020-07-07 08:35:00|1715.69|1715.19|1714.07|1713.57|1715.82|1715.32|1713.57|1713.07|1504
1594111200000|2020-07-07 08:40:00|1713.94|1713.44|1713.82|1713.32|1715.07|1714.57|1713.07|1712.57|997
1594111500000|2020-07-07 08:45:00|1713.94|1713.44|1715.94|1715.44|1716.57|1716.07|1713.94|1713.44|1113
1594111800000|2020-07-07 08:50:00|1716.07|1715.57|1716.32|1715.82|1716.69|1716.19|1714.32|1713.82|1072
1594112100000|2020-07-07 08:55:00|1716.44|1715.94|1715.07|1714.57|1716.57|1716.07|1714.44|1713.94|1112
1594112400000|2020-07-07 09:00:00|1714.82|1714.32|1714.82|1714.32|1716.57|1716.07|1714.82|1714.32|752
1594112700000|2020-07-07 09:05:00|1714.69|1714.19|1714.82|1714.32|1715.32|1714.82|1713.07|1712.57|1015
1594113000000|2020-07-07 09:10:00|1714.69|1714.19|1713.94|1713.44|1714.82|1714.32|1713.32|1712.82|395
1594113300000|2020-07-07 09:15:00|1714.07|1713.57|1714.07|1713.57|1715.32|1714.82|1713.82|1713.32|489
1594113600000|2020-07-07 09:20:00|1713.94|1713.44|1713.94|1713.44|1714.44|1713.94|1712.82|1712.32|653
1594113900000|2020-07-07 09:25:00|1714.07|1713.57|1714.82|1714.32|1714.94|1714.44|1712.57|1712.07|921
1594114200000|2020-07-07 09:30:00|1714.94|1714.44|1715.32|1714.82|1716.07|1715.57|1714.32|1713.82|813
1594114500000|2020-07-07 09:35:00|1715.19|1714.69|1717.32|1716.82|1717.44|1716.94|1715.07|1714.57|740
1594114800000|2020-07-07 09:40:00|1717.19|1716.69|1716.57|1716.07|1718.32|1717.82|1716.32|1715.82|1050
1594115100000|2020-07-07 09:45:00|1716.44|1715.94|1716.07|1715.57|1716.82|1716.32|1715.32|1714.82|796
1594115400000|2020-07-07 09:50:00|1715.94|1715.44|1716.07|1715.57|1717.32|1716.82|1715.32|1714.82|751
1594115700000|2020-07-07 09:55:00|1715.94|1715.44|1715.82|1715.32|1717.32|1716.82|1715.32|1714.82|505
1594116000000|2020-07-07 10:00:00|1716.07|1715.57|1716.32|1715.82|1716.44|1715.94|1714.82|1714.32|848
1594116300000|2020-07-07 10:05:00|1716.19|1715.69|1715.07|1714.57|1716.57|1716.07|1714.82|1714.32|868
1594116600000|2020-07-07 10:10:00|1715.19|1714.69|1714.07|1713.57|1715.19|1714.69|1712.94|1712.44|1135
1594116900000|2020-07-07 10:15:00|1713.94|1713.44|1713.07|1712.57|1714.57|1714.07|1711.07|1710.57|2063
1594117200000|2020-07-07 10:20:00|1713.19|1712.69|1713.82|1713.32|1714.94|1714.44|1713.07|1712.57|1358
1594117500000|2020-07-07 10:25:00|1713.69|1713.19|1714.57|1714.07|1714.82|1714.32|1713.07|1712.57|860
1594117800000|2020-07-07 10:30:00|1714.44|1713.94|1715.82|1715.32|1716.82|1716.32|1714.07|1713.57|783
1594118100000|2020-07-07 10:35:00|1715.69|1715.19|1715.69|1715.19|1717.69|1717.19|1715.32|1714.82|756
1594118400000|2020-07-07 10:40:00|1715.57|1715.07|1716.07|1715.57|1716.57|1716.07|1715.32|1714.82|474
1594118700000|2020-07-07 10:45:00|1715.82|1715.32|1716.07|1715.57|1716.57|1716.07|1715.32|1714.82|456
1594119000000|2020-07-07 10:50:00|1716.19|1715.69|1716.32|1715.82|1716.94|1716.44|1715.57|1715.07|268
1594119300000|2020-07-07 10:55:00|1716.19|1715.69|1716.32|1715.82|1716.32|1715.82|1715.07|1714.57|427
1594119600000|2020-07-07 11:00:00|1716.19|1715.69|1716.44|1715.94|1717.32|1716.82|1715.82|1715.32|221
1594119900000|2020-07-07 11:05:00|1716.32|1715.82|1715.82|1715.32|1716.32|1715.82|1715.32|1714.82|204
1594120200000|2020-07-07 11:10:00|1715.69|1715.19|1715.82|1715.32|1716.32|1715.82|1715.57|1715.07|312
1594120500000|2020-07-07 11:15:00|1715.57|1715.07|1716.82|1716.32|1717.07|1716.57|1715.57|1715.07|294
1594120800000|2020-07-07 11:20:00|1716.94|1716.44|1716.07|1715.57|1717.32|1716.82|1715.82|1715.32|159
1594121100000|2020-07-07 11:25:00|1715.94|1715.44|1716.82|1716.32|1716.82|1716.32|1715.57|1715.07|291
1594121400000|2020-07-07 11:30:00|1716.69|1716.19|1714.82|1714.32|1717.69|1717.19|1714.82|1714.32|943
1594121700000|2020-07-07 11:35:00|1714.94|1714.44|1715.57|1715.07|1715.69|1715.19|1714.07|1713.57|482
1594122000000|2020-07-07 11:40:00|1715.82|1715.32|1718.13|1717.63|1718.26|1717.76|1715.57|1715.07|422
1594122300000|2020-07-07 11:45:00|1718.26|1717.76|1718.51|1718.01|1719.38|1718.88|1717.76|1717.26|489
1594122600000|2020-07-07 11:50:00|1718.38|1717.88|1716.76|1716.26|1718.51|1718.01|1716.51|1716.01|448
1594122900000|2020-07-07 11:55:00|1716.88|1716.38|1717.38|1716.88|1717.51|1717.01|1716.51|1716.01|241
1594123200000|2020-07-07 12:00:00|1717.26|1716.76|1717.76|1717.26|1718.01|1717.51|1716.76|1716.26|441
1594123500000|2020-07-07 12:05:00|1717.51|1717.01|1717.63|1717.13|1718.88|1718.38|1717.51|1717.01|266
1594123800000|2020-07-07 12:10:00|1717.76|1717.26|1718.01|1717.51|1718.51|1718.01|1717.51|1717.01|230
1594124100000|2020-07-07 12:15:00|1718.13|1717.63|1716.76|1716.26|1718.26|1717.76|1716.76|1716.26|207
1594124400000|2020-07-07 12:20:00|1716.63|1716.13|1717.13|1716.63|1717.51|1717.01|1716.51|1716.01|270
1594124700000|2020-07-07 12:25:00|1717.01|1716.51|1717.26|1716.76|1717.51|1717.01|1716.63|1716.13|293
1594125000000|2020-07-07 12:30:00|1717.38|1716.88|1716.63|1716.13|1717.51|1717.01|1715.51|1715.01|464
1594125300000|2020-07-07 12:35:00|1716.76|1716.26|1716.63|1716.13|1717.26|1716.76|1716.26|1715.76|319
1594125600000|2020-07-07 12:40:00|1716.76|1716.26|1716.26|1715.76|1716.76|1716.26|1715.88|1715.38|371
1594125900000|2020-07-07 12:45:00|1716.13|1715.63|1716.26|1715.76|1716.51|1716.01|1715.51|1715.01|284
1594126200000|2020-07-07 12:50:00|1716.13|1715.63|1717.01|1716.51|1717.26|1716.76|1716.01|1715.51|398
1594126500000|2020-07-07 12:55:00|1716.88|1716.38|1716.76|1716.26|1717.26|1716.76|1716.26|1715.76|277
1594126800000|2020-07-07 13:00:00|1717.01|1716.51|1717.26|1716.76|1717.76|1717.26|1716.88|1716.38|387
1594127100000|2020-07-07 13:05:00|1717.38|1716.88|1717.26|1716.76|1718.01|1717.51|1717.01|1716.51|218
1594127400000|2020-07-07 13:10:00|1717.38|1716.88|1716.76|1716.26|1717.51|1717.01|1716.63|1716.13|178
1594127700000|2020-07-07 13:15:00|1717.01|1716.51|1716.51|1716.01|1717.26|1716.76|1716.38|1715.88|179
1594128000000|2020-07-07 13:20:00|1716.38|1715.88|1717.76|1717.26|1717.76|1717.26|1715.76|1715.26|559
1594128300000|2020-07-07 13:25:00|1717.88|1717.38|1718.76|1718.26|1718.88|1718.38|1717.76|1717.26|517
1594128600000|2020-07-07 13:30:00|1718.88|1718.38|1718.51|1718.01|1719.51|1719.01|1717.26|1716.76|931
1594128900000|2020-07-07 13:35:00|1718.38|1717.88|1716.38|1715.88|1718.38|1717.88|1715.76|1715.26|634
1594129200000|2020-07-07 13:40:00|1716.51|1716.01|1718.51|1718.01|1718.51|1718.01|1716.26|1715.76|667
1594129500000|2020-07-07 13:45:00|1718.38|1717.88|1719.26|1718.76|1720.01|1719.51|1718.13|1717.63|683
1594129800000|2020-07-07 13:50:00|1719.13|1718.63|1718.01|1717.51|1719.38|1718.88|1717.88|1717.38|638
1594130100000|2020-07-07 13:55:00|1718.13|1717.63|1719.76|1719.26|1720.13|1719.63|1718.01|1717.51|617
1594130400000|2020-07-07 14:00:00|1719.88|1719.38|1721.26|1720.76|1721.51|1721.01|1718.76|1718.26|1293
1594130700000|2020-07-07 14:05:00|1721.38|1720.88|1721.38|1720.88|1721.76|1721.26|1720.51|1720.01|539
1594131000000|2020-07-07 14:10:00|1721.51|1721.01|1722.76|1722.26|1723.38|1722.88|1721.01|1720.51|816
1594131300000|2020-07-07 14:15:00|1722.88|1722.38|1724.01|1723.51|1724.01|1723.51|1721.76|1721.26|1337
1594131600000|2020-07-07 14:20:00|1724.26|1723.76|1724.26|1723.76|1724.26|1723.76|1722.51|1722.01|689
1594131900000|2020-07-07 14:25:00|1724.51|1724.01|1724.76|1724.26|1725.01|1724.51|1723.51|1723.01|1090
1594132200000|2020-07-07 14:30:00|1724.63|1724.13|1721.38|1720.88|1725.01|1724.51|1721.26|1720.76|1120
1594132500000|2020-07-07 14:35:00|1721.26|1720.76|1720.76|1720.26|1722.01|1721.51|1720.63|1720.13|1212
1594132800000|2020-07-07 14:40:00|1720.63|1720.13|1718.88|1718.38|1720.76|1720.26|1718.76|1718.26|1653
1594133100000|2020-07-07 14:45:00|1718.76|1718.26|1718.26|1717.76|1719.26|1718.76|1717.38|1716.88|2116
1594133400000|2020-07-07 14:50:00|1718.51|1718.01|1720.01|1719.51|1720.26|1719.76|1718.38|1717.88|1644
1594133700000|2020-07-07 14:55:00|1719.76|1719.26|1720.01|1719.51|1721.01|1720.51|1719.51|1719.01|1086
1594134000000|2020-07-07 15:00:00|1719.88|1719.38|1719.01|1718.51|1720.01|1719.51|1718.26|1717.76|1251
1594134300000|2020-07-07 15:05:00|1719.13|1718.63|1719.01|1718.51|1719.63|1719.13|1718.26|1717.76|1035
1594134600000|2020-07-07 15:10:00|1719.26|1718.76|1719.76|1719.26|1720.51|1720.01|1719.01|1718.51|1016
1594134900000|2020-07-07 15:15:00|1719.88|1719.38|1720.01|1719.51|1720.26|1719.76|1719.51|1719.01|1678
1594135200000|2020-07-07 15:20:00|1720.13|1719.63|1721.74|1720.24|1722.76|1722.26|1720.01|1719.51|2877
1594135500000|2020-07-07 15:25:00|1721.76|1720.26|1720.77|1719.27|1721.76|1720.26|1719.02|1717.52|568
1594135800000|2020-07-07 15:30:00|1720.15|1718.65|1719.83|1718.43|1721.71|1720.31|1719.46|1718.06|164
1594136100000|2020-07-07 15:35:00|1720.46|1719.06|1716.96|1715.56|1720.46|1719.06|1716.46|1715.06|241
1594136400000|2020-07-07 15:40:00|1716.83|1715.43|1716.71|1715.31|1717.96|1716.56|1716.71|1715.31|18
1594136700000|2020-07-07 15:45:00|1716.83|1715.43|1718.46|1717.06|1718.46|1717.06|1716.83|1715.43|20
1594137000000|2020-07-07 15:50:00|1718.83|1717.43|1719.08|1717.68|1719.21|1717.81|1718.21|1716.81|18
1594137300000|2020-07-07 15:55:00|1719.21|1717.81|1719.11|1717.61|1719.21|1717.81|1718.96|1717.56|0
1594137600000|2020-07-07 16:00:00|1719.13|1717.63|1719.03|1717.53|1720.19|1718.69|1719.01|1717.51|0
1594137900000|2020-07-07 16:05:00|1719.05|1717.55|1718.51|1717.01|1719.58|1718.08|1718.47|1716.97|0
1594138200000|2020-07-07 16:10:00|1718.49|1716.99|1717.94|1716.44|1718.52|1717.02|1717.94|1716.44|0
1594138500000|2020-07-07 16:15:00|1717.95|1716.45|1718.47|1716.97|1718.5|1717|1717.43|1715.93|0
1594138800000|2020-07-07 16:20:00|1718.48|1716.98|1717.92|1716.42|1718.55|1717.05|1717.49|1715.99|0
1594139100000|2020-07-07 16:25:00|1717.91|1716.41|1718.44|1716.94|1718.93|1717.43|1717.42|1715.92|0
1594139400000|2020-07-07 16:30:00|1718.43|1716.93|1718.91|1717.41|1718.96|1717.46|1717.89|1716.39|0
1594139700000|2020-07-07 16:35:00|1718.78|1717.28|1717.85|1716.35|1718.93|1717.43|1717.84|1716.34|0
1594140000000|2020-07-07 16:40:00|1717.84|1716.34|1716.85|1715.35|1718.38|1716.88|1716.33|1714.83|0
1594140300000|2020-07-07 16:45:00|1716.83|1715.33|1717.47|1715.97|1717.92|1716.42|1716.83|1715.33|0
1594140600000|2020-07-07 16:50:00|1717.45|1715.95|1717.37|1715.87|1717.94|1716.44|1717.35|1715.85|0
1594140900000|2020-07-07 16:55:00|1717.39|1715.89|1718.01|1716.51|1718.44|1716.94|1717.35|1715.85|0
1594141200000|2020-07-07 17:00:00|1717.99|1716.49|1718.43|1716.93|1719.03|1717.53|1717.96|1716.46|0
1594141500000|2020-07-07 17:05:00|1718.36|1716.86|1716.36|1714.86|1718.46|1716.96|1715.77|1714.27|0
1594141800000|2020-07-07 17:10:00|1716.37|1714.87|1716.84|1715.34|1716.86|1715.36|1716.29|1714.79|0
1594142100000|2020-07-07 17:15:00|1716.86|1715.36|1717.38|1715.88|1717.43|1715.93|1716.81|1715.31|0
1594142400000|2020-07-07 17:20:00|1717.36|1715.86|1717.29|1715.79|1717.75|1716.25|1716.86|1715.36|0
1594142700000|2020-07-07 17:25:00|1717.3|1715.8|1717.81|1716.31|1718.31|1716.81|1716.65|1715.15|0
1594143000000|2020-07-07 17:30:00|1717.79|1716.29|1718.17|1716.67|1718.43|1716.93|1717.11|1715.61|0
1594143300000|2020-07-07 17:35:00|1718.19|1716.69|1718.15|1716.65|1718.71|1717.21|1717.68|1716.18|0
1594143600000|2020-07-07 17:40:00|1718.13|1716.63|1718.72|1717.22|1719.21|1717.71|1717.6|1716.1|0
1594143900000|2020-07-07 17:45:00|1718.71|1717.21|1718.7|1717.2|1718.74|1717.24|1718.21|1716.71|0
1594144200000|2020-07-07 17:50:00|1718.71|1717.21|1717.64|1716.14|1718.78|1717.28|1717.59|1716.09|0
1594144500000|2020-07-07 17:55:00|1717.77|1716.27|1718.4|1716.9|1718.68|1717.18|1717.77|1716.27|0
1594144800000|2020-07-07 18:00:00|1718.47|1716.97|1717.06|1715.56|1718.7|1717.2|1717.06|1715.56|0
1594145100000|2020-07-07 18:05:00|1717.07|1715.57|1717.21|1715.71|1717.73|1716.23|1716.57|1715.07|0
1594145400000|2020-07-07 18:10:00|1717.19|1715.69|1717.73|1716.23|1718.23|1716.73|1717.19|1715.69|0
1594145700000|2020-07-07 18:15:00|1717.75|1716.25|1716.66|1715.16|1717.76|1716.26|1716.64|1715.14|0
1594146000000|2020-07-07 18:20:00|1716.67|1715.17|1716.15|1714.65|1717.18|1715.68|1716.12|1714.62|0
1594146300000|2020-07-07 18:25:00|1716.14|1714.64|1715.65|1714.15|1716.21|1714.71|1715.62|1714.12|0
1594146600000|2020-07-07 18:30:00|1715.64|1714.14|1714.09|1712.59|1715.64|1714.14|1713.97|1712.47|0
1594146900000|2020-07-07 18:35:00|1714.07|1712.57|1713.48|1711.98|1714.09|1712.59|1713.43|1711.93|0
1594147200000|2020-07-07 18:40:00|1713.47|1711.97|1714.17|1712.67|1714.2|1712.7|1713.47|1711.97|0
1594147500000|2020-07-07 18:45:00|1714.15|1712.65|1714.07|1712.57|1714.66|1713.16|1713.65|1712.15|0
1594147800000|2020-07-07 18:50:00|1714.06|1712.56|1712.62|1711.12|1714.61|1713.11|1712.6|1711.1|0
1594148100000|2020-07-07 18:55:00|1712.6|1711.1|1714.7|1713.2|1715.19|1713.69|1712.6|1711.1|0
1594148400000|2020-07-07 19:00:00|1714.72|1713.22|1711.94|1710.44|1714.72|1713.22|1711.46|1709.96|0
1594148700000|2020-07-07 19:05:00|1711.93|1710.43|1711.91|1710.41|1713.56|1712.06|1711.4|1709.9|0
1594149000000|2020-07-07 19:10:00|1711.93|1710.43|1711.85|1710.35|1712.48|1710.98|1711.38|1709.88|0
1594149300000|2020-07-07 19:15:00|1711.83|1710.33|1712.91|1711.41|1713.5|1712|1711.32|1709.82|0
1594149600000|2020-07-07 19:20:00|1712.93|1711.43|1712.17|1710.67|1713.46|1711.96|1711.89|1710.39|0
1594149900000|2020-07-07 19:25:00|1712.16|1710.66|1711.57|1710.07|1712.66|1711.16|1711.04|1709.54|0
1594150200000|2020-07-07 19:30:00|1711.59|1710.09|1711.87|1710.37|1712.15|1710.65|1711.21|1709.71|0
1594150500000|2020-07-07 19:35:00|1711.86|1710.36|1710.28|1708.78|1711.89|1710.39|1709.3|1707.8|0
1594150800000|2020-07-07 19:40:00|1710.26|1708.76|1709.29|1707.79|1710.88|1709.38|1709.2|1707.7|0
1594151100000|2020-07-07 19:45:00|1709.27|1707.77|1708.76|1707.26|1709.41|1707.91|1708.69|1707.19|0
1594151400000|2020-07-07 19:50:00|1708.87|1707.37|1705.32|1703.82|1708.87|1707.37|1705.27|1703.77|0
1594151700000|2020-07-07 19:55:00|1705.3|1703.8|1706.38|1704.88|1707.42|1705.92|1705.15|1703.65|0
1594152000000|2020-07-07 20:00:00|1706.36|1704.86|1707.33|1705.83|1708.82|1707.32|1706.36|1704.86|0
1594152300000|2020-07-07 20:05:00|1707.36|1705.86|1708.44|1706.94|1708.7|1707.2|1706.92|1705.42|0
1594152600000|2020-07-07 20:10:00|1708.46|1706.96|1707.59|1706.09|1709.18|1707.68|1707.27|1705.77|0
1594152900000|2020-07-07 20:15:00|1707.57|1706.07|1707.67|1706.17|1707.82|1706.32|1707.52|1706.02|0
1594153200000|2020-07-07 20:20:00|1707.72|1706.22|1707.49|1705.99|1707.82|1706.32|1707.49|1705.99|0
1594153500000|2020-07-07 20:25:00|1707.62|1706.12|1707.45|1705.95|1707.62|1706.12|1707.32|1705.82|0
1594153800000|2020-07-07 20:30:00|1707.4|1705.9|1707.08|1705.58|1707.4|1705.9|1706.56|1705.06|0
1594154100000|2020-07-07 20:35:00|1707.1|1705.6|1707.51|1706.01|1707.66|1706.16|1706.97|1705.47|0
1594154400000|2020-07-07 20:40:00|1707.49|1705.99|1707.08|1705.58|1707.66|1706.16|1706.67|1705.17|0
1594154700000|2020-07-07 20:45:00|1707.03|1705.53|1707.14|1705.64|1707.14|1705.64|1706.25|1704.75|0
1594155000000|2020-07-07 20:50:00|1707.12|1705.62|1707.4|1705.9|1707.55|1706.05|1706.73|1705.23|0
1594155300000|2020-07-07 20:55:00|1707.38|1705.88|1706.9|1705.4|1707.7|1706.2|1706.75|1705.25|0
1594155600000|2020-07-07 21:00:00|1706.94|1705.44|1706.78|1705.28|1707.07|1705.57|1706.78|1705.28|0
1594155900000|2020-07-07 21:05:00|1706.82|1705.32|1706.91|1705.41|1706.95|1705.45|1706.78|1705.28|0
1594156200000|2020-07-07 21:10:00|1706.96|1705.46|1706.82|1705.32|1707|1705.5|1706.74|1705.24|0
1594156500000|2020-07-07 21:15:00|1706.78|1705.28|1706.95|1705.45|1706.99|1705.49|1706.78|1705.28|0
1594156800000|2020-07-07 21:20:00|1706.99|1705.49|1707.04|1705.54|1707.04|1705.54|1706.99|1705.49|0
1594157100000|2020-07-07 21:25:00|1706.99|1705.49|1706.78|1705.28|1707.12|1705.62|1706.78|1705.28|0
1594157400000|2020-07-07 21:30:00|1706.74|1705.24|1706.86|1705.36|1706.95|1705.45|1706.74|1705.24|0
1594157700000|2020-07-07 21:35:00|1706.82|1705.32|1706.86|1705.36|1706.95|1705.45|1706.82|1705.32|0
1594158000000|2020-07-07 21:40:00|1706.78|1705.28|1706.7|1705.2|1706.82|1705.32|1706.56|1705.06|0
1594158300000|2020-07-07 21:45:00|1706.75|1705.25|1706.88|1705.38|1706.96|1705.46|1706.75|1705.25|0
1594158600000|2020-07-07 21:50:00|1706.84|1705.34|1706.97|1705.47|1707.1|1705.6|1706.8|1705.3|0
1594158900000|2020-07-07 21:55:00|1707.1|1705.6|1706.97|1705.47|1707.27|1705.77|1706.97|1705.47|0
1594159200000|2020-07-07 22:00:00|1706.95|1705.45|1708.07|1706.57|1708.07|1706.57|1706.46|1704.96|0
1594159500000|2020-07-07 22:05:00|1708.09|1706.59|1708.65|1707.15|1709.06|1707.56|1707.96|1706.46|0
1594159800000|2020-07-07 22:10:00|1708.66|1707.16|1709.15|1707.65|1709.48|1707.98|1708.66|1707.16|0
1594160100000|2020-07-07 22:15:00|1709.18|1707.68|1709.84|1708.34|1710|1708.5|1709.18|1707.68|0
1594160400000|2020-07-07 22:20:00|1709.82|1708.32|1709.71|1708.21|1710.43|1708.93|1709.58|1708.08|0
1594160700000|2020-07-07 22:25:00|1709.75|1708.25|1709.7|1708.2|1710.47|1708.97|1709.08|1707.58|0
1594161000000|2020-07-07 22:30:00|1709.68|1708.18|1708.97|1707.47|1710.47|1708.97|1708.56|1707.06|0
1594161300000|2020-07-07 22:35:00|1708.99|1707.49|1707.96|1706.46|1709.08|1707.58|1707.43|1705.93|0
1594161600000|2020-07-07 22:40:00|1707.98|1706.48|1708.63|1707.13|1708.63|1707.13|1707.8|1706.3|0
1594161900000|2020-07-07 22:45:00|1708.61|1707.11|1708.52|1707.02|1708.78|1707.28|1707.96|1706.46|0
1594162200000|2020-07-07 22:50:00|1708.5|1707|1708.22|1706.72|1708.78|1707.28|1708.11|1706.61|0
1594162500000|2020-07-07 22:55:00|1708.19|1706.69|1707.8|1706.3|1708.19|1706.69|1707.69|1706.19|0
1594162800000|2020-07-07 23:00:00|1707.81|1706.31|1709.04|1707.54|1709.19|1707.69|1707.8|1706.3|0
1594163100000|2020-07-07 23:05:00|1709.03|1707.53|1709.3|1707.8|1709.3|1707.8|1708.68|1707.18|0
1594163400000|2020-07-07 23:10:00|1709.31|1707.81|1709.45|1707.95|1709.61|1708.11|1709.04|1707.54|0
1594163700000|2020-07-07 23:15:00|1709.46|1707.96|1709.61|1708.11|1710.28|1708.78|1709.45|1707.95|0
1594164000000|2020-07-07 23:20:00|1709.62|1708.12|1710.41|1708.91|1710.41|1708.91|1709.62|1708.12|0
1594164300000|2020-07-07 23:25:00|1710.38|1708.88|1710.14|1708.64|1710.41|1708.91|1710.04|1708.54|0
1594164600000|2020-07-07 23:30:00|1710.12|1708.62|1710.04|1708.54|1710.3|1708.8|1709.62|1708.12|0
1594164900000|2020-07-07 23:35:00|1710.06|1708.56|1710.04|1708.54|1710.3|1708.8|1709.88|1708.38|0
1594165200000|2020-07-07 23:40:00|1710.02|1708.52|1710.83|1709.33|1710.92|1709.42|1709.73|1708.23|0
1594165500000|2020-07-07 23:45:00|1710.82|1709.32|1710.98|1709.48|1711.24|1709.74|1710.62|1709.12|0
1594165800000|2020-07-07 23:50:00|1710.96|1709.46|1710.98|1709.48|1711.24|1709.74|1710.83|1709.33|0
1594166100000|2020-07-07 23:55:00|1711|1709.5|1710.57|1709.07|1711.24|1709.74|1710.31|1708.81|0
1594166400000|2020-07-08 00:00:00|1710.54|1709.04|1710.2|1708.7|1710.54|1709.04|1707.87|1706.37|0
1594166700000|2020-07-08 00:05:00|1710.15|1708.65|1711.24|1709.74|1711.65|1710.15|1710.15|1708.65|0
1594167000000|2020-07-08 00:10:00|1711.25|1709.75|1711.22|1709.72|1711.71|1710.21|1710.81|1709.31|0
1594167300000|2020-07-08 00:15:00|1711.24|1709.74|1714.25|1712.75|1714.27|1712.77|1711.24|1709.74|0
1594167600000|2020-07-08 00:20:00|1714.12|1712.62|1713.76|1712.26|1714.73|1713.23|1713.75|1712.25|0
1594167900000|2020-07-08 00:25:00|1713.79|1712.29|1713.84|1712.34|1714.31|1712.81|1713.29|1711.79|0
1594168200000|2020-07-08 00:30:00|1713.86|1712.36|1711.9|1710.4|1713.86|1712.36|1711.88|1710.38|0
1594168500000|2020-07-08 00:35:00|1711.89|1710.39|1710.92|1709.42|1712.4|1710.9|1710.4|1708.9|0
1594168800000|2020-07-08 00:40:00|1710.91|1709.41|1711.41|1709.91|1711.44|1709.94|1710.42|1708.92|0
1594169100000|2020-07-08 00:45:00|1711.43|1709.93|1710.89|1709.39|1711.43|1709.93|1710.4|1708.9|0
1594169400000|2020-07-08 00:50:00|1710.82|1709.32|1709.45|1707.95|1710.94|1709.44|1709.4|1707.9|0
1594169700000|2020-07-08 00:55:00|1709.44|1707.94|1710.5|1709|1710.5|1709|1709.44|1707.94|0
1594170000000|2020-07-08 01:00:00|1710.52|1709.02|1711.48|1709.98|1711.51|1710.01|1710.45|1708.95|0
1594170300000|2020-07-08 01:05:00|1711.49|1709.99|1712.45|1710.95|1712.48|1710.98|1711.44|1709.94|0
1594170600000|2020-07-08 01:10:00|1712.47|1710.97|1714.36|1712.86|1714.38|1712.88|1712.43|1710.93|0
1594170900000|2020-07-08 01:15:00|1714.38|1712.88|1714.32|1712.82|1714.85|1713.35|1714.09|1712.59|0
1594171200000|2020-07-08 01:20:00|1714.31|1712.81|1712.8|1711.3|1714.35|1712.85|1712.8|1711.3|0
1594171500000|2020-07-08 01:25:00|1712.82|1711.32|1713.79|1712.29|1714.76|1713.26|1712.82|1711.32|0
1594171800000|2020-07-08 01:30:00|1713.81|1712.31|1716.78|1715.28|1716.83|1715.33|1713.31|1711.81|0
1594172100000|2020-07-08 01:35:00|1716.76|1715.26|1716.58|1715.08|1717.55|1716.05|1716.31|1714.81|0
1594172400000|2020-07-08 01:40:00|1716.59|1715.09|1716.57|1715.07|1717.08|1715.58|1716.34|1714.84|0
1594172700000|2020-07-08 01:45:00|1716.56|1715.06|1714.01|1712.51|1716.58|1715.08|1714|1712.5|0
1594173000000|2020-07-08 01:50:00|1714|1712.5|1715.67|1714.17|1716.16|1714.66|1714|1712.5|0
1594173300000|2020-07-08 01:55:00|1715.65|1714.15|1710.23|1708.73|1715.67|1714.17|1710.23|1708.73|0
1594173600000|2020-07-08 02:00:00|1710.24|1708.74|1710.2|1708.7|1710.74|1709.24|1708.64|1707.14|0
1594173900000|2020-07-08 02:05:00|1710.26|1708.76|1711.4|1709.9|1712.12|1710.62|1709.68|1708.18|0
1594174200000|2020-07-08 02:10:00|1711.38|1709.88|1711.65|1710.15|1712.6|1711.1|1711.38|1709.88|0
1594174500000|2020-07-08 02:15:00|1711.66|1710.16|1710.18|1708.68|1711.66|1710.16|1709.7|1708.2|0
1594174800000|2020-07-08 02:20:00|1710.17|1708.67|1710.18|1708.68|1711.17|1709.67|1709.7|1708.2|0
1594175100000|2020-07-08 02:25:00|1710.05|1708.55|1710.2|1708.7|1710.69|1709.19|1709.45|1707.95|0
1594175400000|2020-07-08 02:30:00|1710.18|1708.68|1711.14|1709.64|1711.69|1710.19|1709.68|1708.18|0
1594175700000|2020-07-08 02:35:00|1711.12|1709.62|1713.1|1711.6|1713.57|1712.07|1711.12|1709.62|0
1594176000000|2020-07-08 02:40:00|1713.08|1711.58|1714.49|1712.99|1714.51|1713.01|1713.07|1711.57|0
1594176300000|2020-07-08 02:45:00|1714.51|1713.01|1715.47|1713.97|1715.48|1713.98|1714.48|1712.98|0
1594176600000|2020-07-08 02:50:00|1715.45|1713.95|1714.98|1713.48|1715.48|1713.98|1714.96|1713.46|0
1594176900000|2020-07-08 02:55:00|1714.99|1713.49|1715.49|1713.99|1715.5|1714|1714.46|1712.96|0
1594177200000|2020-07-08 03:00:00|1715.55|1714.05|1715.09|1713.59|1715.55|1714.05|1715.03|1713.53|0
1594177500000|2020-07-08 03:05:00|1715.1|1713.6|1715.58|1714.08|1715.58|1714.08|1715.04|1713.54|0
1594177800000|2020-07-08 03:10:00|1715.6|1714.1|1715.69|1714.19|1716.68|1715.18|1715.58|1714.08|0
1594178100000|2020-07-08 03:15:00|1715.7|1714.2|1714.65|1713.15|1715.71|1714.21|1714.64|1713.14|0
1594178400000|2020-07-08 03:20:00|1714.67|1713.17|1713.94|1712.44|1714.69|1713.19|1713.87|1712.37|0
1594178700000|2020-07-08 03:25:00|1714.07|1712.57|1713.87|1712.37|1714.39|1712.89|1713.4|1711.9|0
1594179000000|2020-07-08 03:30:00|1713.88|1712.38|1713.38|1711.88|1714.42|1712.92|1713.37|1711.87|0
1594179300000|2020-07-08 03:35:00|1713.4|1711.9|1713.37|1711.87|1713.64|1712.14|1713.35|1711.85|0
1594179600000|2020-07-08 03:40:00|1713.35|1711.85|1714.39|1712.89|1714.39|1712.89|1712.9|1711.4|0
1594179900000|2020-07-08 03:45:00|1714.37|1712.87|1712.88|1711.38|1714.37|1712.87|1712.86|1711.36|0
1594180200000|2020-07-08 03:50:00|1712.87|1711.37|1712.9|1711.4|1713.4|1711.9|1712.86|1711.36|0
1594180500000|2020-07-08 03:55:00|1712.91|1711.41|1713.35|1711.85|1713.4|1711.9|1712.88|1711.38|0
1594180800000|2020-07-08 04:00:00|1713.22|1711.72|1711.92|1710.42|1713.38|1711.88|1711.92|1710.42|0
1594181100000|2020-07-08 04:05:00|1711.91|1710.41|1710.88|1709.38|1711.94|1710.44|1710.88|1709.38|0
1594181400000|2020-07-08 04:10:00|1710.87|1709.37|1710.96|1709.46|1711.35|1709.85|1710.04|1708.54|0
1594181700000|2020-07-08 04:15:00|1710.94|1709.44|1711.39|1709.89|1711.41|1709.91|1710.7|1709.2|0
1594182000000|2020-07-08 04:20:00|1711.41|1709.91|1711.37|1709.87|1711.9|1710.4|1711.36|1709.86|0
1594182300000|2020-07-08 04:25:00|1711.38|1709.88|1710.89|1709.39|1711.41|1709.91|1710.86|1709.36|0
1594182600000|2020-07-08 04:30:00|1710.88|1709.38|1709.37|1707.87|1710.88|1709.38|1708.88|1707.38|0
1594182900000|2020-07-08 04:35:00|1709.35|1707.85|1706.75|1705.25|1709.44|1707.94|1706.45|1704.95|0
1594183200000|2020-07-08 04:40:00|1706.52|1705.02|1707.46|1705.96|1707.46|1705.96|1705.97|1704.47|0
1594183500000|2020-07-08 04:45:00|1707.45|1705.95|1707.96|1706.46|1707.98|1706.48|1707.43|1705.93|0
1594183800000|2020-07-08 04:50:00|1707.95|1706.45|1707.45|1705.95|1707.97|1706.47|1707.4|1705.9|0
1594184100000|2020-07-08 04:55:00|1707.44|1705.94|1707.53|1706.03|1707.99|1706.49|1707.44|1705.94|0
1594184400000|2020-07-08 05:00:00|1707.4|1705.9|1708.2|1706.7|1708.65|1707.15|1707.06|1705.56|0
1594184700000|2020-07-08 05:05:00|1708.33|1706.83|1709.69|1708.19|1710.16|1708.66|1708.33|1706.83|0
1594185000000|2020-07-08 05:10:00|1709.67|1708.17|1709.88|1708.38|1709.92|1708.42|1708.46|1706.96|0
1594185300000|2020-07-08 05:15:00|1709.9|1708.4|1710.35|1708.85|1710.4|1708.9|1709.43|1707.93|0
1594185600000|2020-07-08 05:20:00|1710.37|1708.87|1709.36|1707.86|1710.37|1708.87|1709.34|1707.84|0
1594185900000|2020-07-08 05:25:00|1709.35|1707.85|1707.35|1705.85|1709.36|1707.86|1707.35|1705.85|0
1594186200000|2020-07-08 05:30:00|1707.33|1705.83|1706.89|1705.39|1707.4|1705.9|1706.38|1704.88|0
1594186500000|2020-07-08 05:35:00|1706.91|1705.41|1707.88|1706.38|1708.37|1706.87|1706.88|1705.38|0
1594186800000|2020-07-08 05:40:00|1707.75|1706.25|1708.67|1707.17|1709.14|1707.64|1707.35|1705.85|0
1594187100000|2020-07-08 05:45:00|1708.65|1707.15|1708.26|1706.76|1708.75|1707.25|1707.57|1706.07|0
1594187400000|2020-07-08 05:50:00|1708.24|1706.74|1706.87|1705.37|1708.78|1707.28|1706.85|1705.35|0
1594187700000|2020-07-08 05:55:00|1706.85|1705.35|1706.31|1704.81|1706.86|1705.36|1705.33|1703.83|0
1594188000000|2020-07-08 06:00:00|1706.29|1704.79|1703.65|1702.15|1706.8|1705.3|1703.18|1701.68|0
1594188300000|2020-07-08 06:05:00|1703.67|1702.17|1701.73|1700.23|1703.87|1702.37|1701.73|1700.23|0
1594188600000|2020-07-08 06:10:00|1701.72|1700.22|1702.48|1700.98|1702.55|1701.05|1701.11|1699.61|0
1594188900000|2020-07-08 06:15:00|1702.41|1700.91|1702.8|1701.3|1703.27|1701.77|1702.01|1700.51|0
1594189200000|2020-07-08 06:20:00|1702.79|1701.29|1704.39|1702.89|1704.86|1703.36|1702.77|1701.27|0
1594189500000|2020-07-08 06:25:00|1704.4|1702.9|1705.56|1704.06|1705.6|1704.1|1703.45|1701.95|0
1594189800000|2020-07-08 06:30:00|1705.58|1704.08|1705.21|1703.81|1706.36|1704.86|1705.08|1703.68|23
1594190100000|2020-07-08 06:35:00|1705.08|1703.68|1705.58|1704.18|1705.71|1704.31|1704.46|1703.06|57
1594190400000|2020-07-08 06:40:00|1705.46|1704.06|1704.33|1702.93|1705.46|1704.06|1704.33|1702.93|25
1594190700000|2020-07-08 06:45:00|1704.58|1703.18|1704.21|1702.81|1704.71|1703.31|1703.46|1702.06|18
1594191000000|2020-07-08 06:50:00|1704.08|1702.68|1705.71|1704.31|1705.71|1704.31|1703.96|1702.56|17
1594191300000|2020-07-08 06:55:00|1705.39|1703.89|1705.7|1704.2|1706.16|1704.66|1703.44|1701.94|0
1594191600000|2020-07-08 07:00:00|1705.77|1704.27|1709.76|1709.26|1710.76|1710.26|1704.76|1704.2|2949
1594191900000|2020-07-08 07:05:00|1709.51|1709.01|1712.26|1711.76|1714.63|1714.13|1709.26|1708.76|2991
1594192200000|2020-07-08 07:10:00|1712.01|1711.51|1715.01|1714.51|1715.13|1714.63|1710.76|1710.26|1515
1594192500000|2020-07-08 07:15:00|1714.76|1714.26|1717.26|1716.76|1717.88|1717.38|1713.63|1713.13|1166
1594192800000|2020-07-08 07:20:00|1717.01|1716.51|1717.01|1716.51|1717.88|1717.38|1715.76|1715.26|1457
1594193100000|2020-07-08 07:25:00|1716.88|1716.38|1719.26|1718.76|1719.76|1719.26|1716.13|1715.63|1484
1594193400000|2020-07-08 07:30:00|1719.13|1718.63|1721.26|1720.76|1721.51|1721.01|1718.26|1717.76|1312
1594193700000|2020-07-08 07:35:00|1721.13|1720.63|1721.51|1721.01|1723.38|1722.88|1720.26|1719.76|1248
1594194000000|2020-07-08 07:40:00|1721.71|1721.21|1720.96|1720.46|1722.46|1721.96|1720.71|1720.21|767
1594194300000|2020-07-08 07:45:00|1721.08|1720.58|1724.21|1723.71|1724.33|1723.83|1720.33|1719.83|923
1594194600000|2020-07-08 07:50:00|1724.08|1723.58|1720.71|1720.21|1724.08|1723.58|1720.33|1719.83|1004
1594194900000|2020-07-08 07:55:00|1720.83|1720.33|1720.83|1720.33|1721.96|1721.46|1720.46|1719.96|408
1594195200000|2020-07-08 08:00:00|1720.96|1720.46|1720.71|1720.21|1720.96|1720.46|1719.08|1718.58|676
1594195500000|2020-07-08 08:05:00|1720.46|1719.96|1719.21|1718.71|1720.83|1720.33|1718.21|1717.71|406
1594195800000|2020-07-08 08:10:00|1719.08|1718.58|1718.96|1718.46|1721.08|1720.58|1718.46|1717.96|545
1594196100000|2020-07-08 08:15:00|1719.08|1718.58|1718.21|1717.71|1719.21|1718.71|1717.71|1717.21|300
1594196400000|2020-07-08 08:20:00|1718.33|1717.83|1718.71|1718.21|1720.21|1719.71|1718.08|1717.58|299
1594196700000|2020-07-08 08:25:00|1718.58|1718.08|1719.83|1719.33|1720.96|1720.46|1718.21|1717.71|401
1594197000000|2020-07-08 08:30:00|1719.71|1719.21|1720.21|1719.71|1720.21|1719.71|1717.71|1717.21|1123
1594197300000|2020-07-08 08:35:00|1720.46|1719.96|1723.46|1722.96|1726.46|1725.96|1720.46|1719.96|2650
1594197600000|2020-07-08 08:40:00|1723.58|1723.08|1724.21|1723.71|1725.21|1724.71|1723.46|1722.96|562
1594197900000|2020-07-08 08:45:00|1724.33|1723.83|1724.46|1723.96|1725.71|1725.21|1724.21|1723.71|371
1594198200000|2020-07-08 08:50:00|1724.58|1724.08|1722.96|1722.46|1724.96|1724.46|1722.96|1722.46|367
1594198500000|2020-07-08 08:55:00|1723.08|1722.58|1721.96|1721.46|1723.08|1722.58|1720.46|1719.96|703
1594198800000|2020-07-08 09:00:00|1722.08|1721.58|1721.71|1721.21|1722.71|1722.21|1721.21|1720.71|259
1594199100000|2020-07-08 09:05:00|1721.58|1721.08|1720.21|1719.71|1721.96|1721.46|1720.21|1719.71|786
1594199400000|2020-07-08 09:10:00|1720.08|1719.58|1717.46|1716.96|1720.71|1720.21|1717.21|1716.71|847
1594199700000|2020-07-08 09:15:00|1717.58|1717.08|1716.08|1715.58|1717.71|1717.21|1714.83|1714.33|1162
1594200000000|2020-07-08 09:20:00|1715.96|1715.46|1715.96|1715.46|1717.08|1716.58|1714.33|1713.83|802
1594200300000|2020-07-08 09:25:00|1715.71|1715.21|1715.58|1715.08|1715.96|1715.46|1714.71|1714.21|750
1594200600000|2020-07-08 09:30:00|1715.71|1715.21|1716.46|1715.96|1717.46|1716.96|1715.21|1714.71|422
1594200900000|2020-07-08 09:35:00|1716.58|1716.08|1716.83|1716.33|1718.21|1717.71|1716.21|1715.71|584
1594201200000|2020-07-08 09:40:00|1716.96|1716.46|1713.21|1712.71|1717.21|1716.71|1712.96|1712.46|731
1594201500000|2020-07-08 09:45:00|1712.96|1712.46|1714.21|1713.71|1714.46|1713.96|1712.58|1712.08|838
1594201800000|2020-07-08 09:50:00|1714.08|1713.58|1712.96|1712.46|1715.21|1714.71|1712.96|1712.46|628
1594202100000|2020-07-08 09:55:00|1712.71|1712.21|1715.33|1714.83|1715.46|1714.96|1712.46|1711.96|692
1594202400000|2020-07-08 10:00:00|1715.21|1714.71|1715.21|1714.71|1715.46|1714.96|1713.96|1713.46|329
1594202700000|2020-07-08 10:05:00|1715.33|1714.83|1714.71|1714.21|1715.46|1714.96|1713.96|1713.46|958
1594203000000|2020-07-08 10:10:00|1714.46|1713.96|1712.46|1711.96|1714.58|1714.08|1711.33|1710.83|822
1594203300000|2020-07-08 10:15:00|1712.58|1712.08|1713.58|1713.08|1714.96|1714.46|1712.58|1712.08|670
1594203600000|2020-07-08 10:20:00|1713.71|1713.21|1714.96|1714.46|1714.96|1714.46|1713.21|1712.71|517
1594203900000|2020-07-08 10:25:00|1714.83|1714.33|1715.46|1714.96|1715.46|1714.96|1714.71|1714.21|202
1594204200000|2020-07-08 10:30:00|1715.58|1715.08|1714.71|1714.21|1715.96|1715.46|1714.33|1713.83|376
1594204500000|2020-07-08 10:35:00|1714.83|1714.33|1717.33|1716.83|1717.46|1716.96|1714.83|1714.33|259
1594204800000|2020-07-08 10:40:00|1717.46|1716.96|1718.21|1717.71|1718.33|1717.83|1717.33|1716.83|330
1594205100000|2020-07-08 10:45:00|1718.33|1717.83|1717.46|1716.96|1718.71|1718.21|1717.21|1716.71|299
1594205400000|2020-07-08 10:50:00|1717.58|1717.08|1718.71|1718.21|1719.21|1718.71|1717.46|1716.96|411
1594205700000|2020-07-08 10:55:00|1718.58|1718.08|1718.71|1718.21|1718.83|1718.33|1718.21|1717.71|153
1594206000000|2020-07-08 11:00:00|1718.58|1718.08|1719.96|1719.46|1720.21|1719.71|1718.58|1718.08|479
1594206300000|2020-07-08 11:05:00|1720.08|1719.58|1719.83|1719.33|1720.46|1719.96|1719.21|1718.71|255
1594206600000|2020-07-08 11:10:00|1719.96|1719.46|1718.96|1718.46|1719.96|1719.46|1718.71|1718.21|129
1594206900000|2020-07-08 11:15:00|1718.83|1718.33|1718.71|1718.21|1719.21|1718.71|1718.21|1717.71|296
1594207200000|2020-07-08 11:20:00|1718.58|1718.08|1718.21|1717.71|1719.21|1718.71|1717.96|1717.46|202
1594207500000|2020-07-08 11:25:00|1718.08|1717.58|1718.46|1717.96|1718.46|1717.96|1717.96|1717.46|201
1594207800000|2020-07-08 11:30:00|1718.71|1718.21|1718.96|1718.46|1719.21|1718.71|1718.21|1717.71|327
1594208100000|2020-07-08 11:35:00|1719.08|1718.58|1720.58|1720.08|1720.71|1720.21|1718.71|1718.21|498
1594208400000|2020-07-08 11:40:00|1720.32|1719.82|1720.45|1719.95|1720.82|1720.32|1720.2|1719.7|298
1594208700000|2020-07-08 11:45:00|1720.7|1720.2|1720.2|1719.7|1721.7|1721.2|1720.2|1719.7|485
1594209000000|2020-07-08 11:50:00|1719.95|1719.45|1719.7|1719.2|1720.45|1719.95|1719.7|1719.2|373
1594209300000|2020-07-08 11:55:00|1719.82|1719.32|1720.45|1719.95|1720.7|1720.2|1718.82|1718.32|726
1594209600000|2020-07-08 12:00:00|1720.57|1720.07|1719.2|1718.7|1720.7|1720.2|1719.07|1718.57|700
1594209900000|2020-07-08 12:05:00|1719.07|1718.57|1718.7|1718.2|1719.07|1718.57|1718.2|1717.7|568
1594210200000|2020-07-08 12:10:00|1718.57|1718.07|1717.95|1717.45|1718.95|1718.45|1717.95|1717.45|190
1594210500000|2020-07-08 12:15:00|1717.82|1717.32|1717.45|1716.95|1718.2|1717.7|1716.7|1716.2|448
1594210800000|2020-07-08 12:20:00|1717.32|1716.82|1717.7|1717.2|1718.2|1717.7|1716.82|1716.32|372
1594211100000|2020-07-08 12:25:00|1717.82|1717.32|1717.45|1716.95|1717.95|1717.45|1716.95|1716.45|170
1594211400000|2020-07-08 12:30:00|1717.32|1716.82|1718.2|1717.7|1718.95|1718.45|1717.32|1716.82|294
1594211700000|2020-07-08 12:35:00|1718.07|1717.57|1717.45|1716.95|1718.2|1717.7|1717.2|1716.7|315
1594212000000|2020-07-08 12:40:00|1717.2|1716.7|1716.95|1716.45|1717.95|1717.45|1716.7|1716.2|285
1594212300000|2020-07-08 12:45:00|1716.82|1716.32|1716.95|1716.45|1716.95|1716.45|1716.2|1715.7|293
1594212600000|2020-07-08 12:50:00|1717.2|1716.7|1716.57|1716.07|1717.2|1716.7|1716.2|1715.7|369
1594212900000|2020-07-08 12:55:00|1716.7|1716.2|1716.95|1716.45|1717.7|1717.2|1716.57|1716.07|290
1594213200000|2020-07-08 13:00:00|1717.07|1716.57|1716.2|1715.7|1717.95|1717.45|1715.95|1715.45|381
1594213500000|2020-07-08 13:05:00|1715.95|1715.45|1715.95|1715.45|1716.07|1715.57|1714.82|1714.32|698
1594213800000|2020-07-08 13:10:00|1716.2|1715.7|1716.2|1715.7|1716.7|1716.2|1715.32|1714.82|683
1594214100000|2020-07-08 13:15:00|1716.32|1715.82|1715.7|1715.2|1716.7|1716.2|1715.2|1714.7|400
1594214400000|2020-07-08 13:20:00|1715.57|1715.07|1715.45|1714.95|1715.7|1715.2|1714.95|1714.45|323
1594214700000|2020-07-08 13:25:00|1715.32|1714.82|1716.2|1715.7|1716.2|1715.7|1714.57|1714.07|521
1594215000000|2020-07-08 13:30:00|1716.45|1715.95|1718.32|1717.82|1718.45|1717.95|1714.7|1714.2|1183
1594215300000|2020-07-08 13:35:00|1718.45|1717.95|1718.7|1718.2|1719.2|1718.7|1717.07|1716.57|1032
1594215600000|2020-07-08 13:40:00|1718.82|1718.32|1718.7|1718.2|1719.2|1718.7|1717.95|1717.45|662
1594215900000|2020-07-08 13:45:00|1718.82|1718.32|1719.45|1718.95|1720.2|1719.7|1718.2|1717.7|891
1594216200000|2020-07-08 13:50:00|1719.57|1719.07|1721.45|1720.95|1722.07|1721.57|1719.2|1718.7|1082
1594216500000|2020-07-08 13:55:00|1721.57|1721.07|1722.57|1722.07|1722.95|1722.45|1721.07|1720.57|893
1594216800000|2020-07-08 14:00:00|1722.45|1721.95|1721.95|1721.45|1723.2|1722.7|1721.45|1720.95|1139
1594217100000|2020-07-08 14:05:00|1722.07|1721.57|1720.57|1720.07|1722.2|1721.7|1720.32|1719.82|910
1594217400000|2020-07-08 14:10:00|1720.43|1719.93|1719.81|1719.31|1721.56|1721.06|1719.31|1718.81|882
1594217700000|2020-07-08 14:15:00|1719.93|1719.43|1720.31|1719.81|1720.56|1720.06|1719.06|1718.56|564
1594218000000|2020-07-08 14:20:00|1720.56|1720.06|1720.31|1719.81|1721.81|1721.31|1720.18|1719.68|669
1594218300000|2020-07-08 14:25:00|1720.43|1719.93|1718.06|1717.56|1720.81|1720.31|1717.81|1717.31|1123
1594218600000|2020-07-08 14:30:00|1717.93|1717.43|1718.81|1718.31|1719.31|1718.81|1717.56|1717.06|1292
1594218900000|2020-07-08 14:35:00|1718.68|1718.18|1718.31|1717.81|1718.68|1718.18|1717.31|1716.81|561
1594219200000|2020-07-08 14:40:00|1718.18|1717.68|1718.81|1718.31|1719.68|1719.18|1717.56|1717.06|1029
1594219500000|2020-07-08 14:45:00|1718.68|1718.18|1718.93|1718.43|1719.18|1718.68|1718.06|1717.56|1104
1594219800000|2020-07-08 14:50:00|1718.81|1718.31|1719.81|1719.31|1719.81|1719.31|1718.31|1717.81|516
1594220100000|2020-07-08 14:55:00|1719.93|1719.43|1719.31|1718.81|1720.06|1719.56|1718.31|1717.81|763
1594220400000|2020-07-08 15:00:00|1719.43|1718.93|1718.06|1717.56|1720.31|1719.81|1717.56|1717.06|1135
1594220700000|2020-07-08 15:05:00|1717.93|1717.43|1716.18|1715.68|1718.31|1717.81|1715.31|1714.81|1055
1594221000000|2020-07-08 15:10:00|1716.31|1715.81|1717.56|1717.06|1717.81|1717.31|1716.06|1715.56|1056
1594221300000|2020-07-08 15:15:00|1717.68|1717.18|1715.06|1714.56|1717.81|1717.31|1714.56|1714.06|2361
1594221600000|2020-07-08 15:20:00|1714.93|1714.43|1714.67|1713.17|1715.81|1715.31|1712.31|1711.81|2824
1594221900000|2020-07-08 15:25:00|1714.64|1713.14|1717.66|1716.16|1718.11|1716.61|1713.5|1712|722
1594222200000|2020-07-08 15:30:00|1717.8|1716.3|1714.88|1713.48|1718.12|1716.62|1714.51|1713.11|199
1594222500000|2020-07-08 15:35:00|1715.01|1713.61|1715.76|1714.36|1715.88|1714.48|1714.88|1713.48|100
1594222800000|2020-07-08 15:40:00|1715.63|1714.23|1715.26|1713.86|1715.63|1714.23|1714.51|1713.11|60
1594223100000|2020-07-08 15:45:00|1715.38|1713.98|1715.63|1714.23|1715.63|1714.23|1715.01|1713.61|21
1594223400000|2020-07-08 15:50:00|1715.38|1713.98|1716.13|1714.73|1716.13|1714.73|1714.88|1713.48|33
1594223700000|2020-07-08 15:55:00|1716.26|1714.86|1717.07|1715.57|1717.13|1715.73|1715.88|1714.48|81
1594224000000|2020-07-08 16:00:00|1717.2|1715.7|1717.07|1715.57|1718.1|1716.6|1716.51|1715.01|0
1594224300000|2020-07-08 16:05:00|1717.06|1715.56|1717.53|1716.03|1718.16|1716.66|1717.04|1715.54|0
1594224600000|2020-07-08 16:10:00|1717.55|1716.05|1718.1|1716.6|1719.11|1717.61|1717.54|1716.04|0
1594224900000|2020-07-08 16:15:00|1718.14|1716.64|1719.71|1718.21|1720.18|1718.68|1717.51|1716.01|0
1594225200000|2020-07-08 16:20:00|1719.72|1718.22|1719.63|1718.13|1720.18|1718.68|1719.57|1718.07|0
1594225500000|2020-07-08 16:25:00|1719.65|1718.15|1720.12|1718.62|1720.65|1719.15|1719.6|1718.1|0
1594225800000|2020-07-08 16:30:00|1720.25|1718.75|1719.61|1718.11|1721.1|1719.6|1719.6|1718.1|0
1594226100000|2020-07-08 16:35:00|1719.6|1718.1|1719.61|1718.11|1719.65|1718.15|1719.09|1717.59|0
1594226400000|2020-07-08 16:40:00|1719.63|1718.13|1718.44|1716.94|1719.66|1718.16|1717.91|1716.41|0
1594226700000|2020-07-08 16:45:00|1718.37|1716.87|1718.96|1717.46|1719.05|1717.55|1718.21|1716.71|0
1594227000000|2020-07-08 16:50:00|1718.98|1717.48|1718.37|1716.87|1719.05|1717.55|1717.88|1716.38|0
1594227300000|2020-07-08 16:55:00|1718.38|1716.88|1720.62|1719.12|1720.64|1719.14|1718.37|1716.87|0
1594227600000|2020-07-08 17:00:00|1720.64|1719.14|1720.08|1718.58|1720.64|1719.14|1720.06|1718.56|0
1594227900000|2020-07-08 17:05:00|1720.06|1718.56|1720.53|1719.03|1720.58|1719.08|1719.55|1718.05|0
1594228200000|2020-07-08 17:10:00|1720.52|1719.02|1719.08|1717.58|1720.53|1719.03|1719|1717.5|0
1594228500000|2020-07-08 17:15:00|1719.25|1717.75|1717.88|1716.38|1719.49|1717.99|1717.88|1716.38|0
1594228800000|2020-07-08 17:20:00|1717.85|1716.35|1716.75|1715.25|1718.41|1716.91|1716.75|1715.25|0
1594229100000|2020-07-08 17:25:00|1716.88|1715.38|1716.77|1715.27|1717.24|1715.74|1715.62|1714.12|0
1594229400000|2020-07-08 17:30:00|1716.79|1715.29|1717.44|1715.94|1717.95|1716.45|1716.75|1715.25|0
1594229700000|2020-07-08 17:35:00|1717.43|1715.93|1718|1716.5|1718.02|1716.52|1717.43|1715.93|0
1594230000000|2020-07-08 17:40:00|1717.99|1716.49|1717.9|1716.4|1718.49|1716.99|1717.43|1715.93|0
1594230300000|2020-07-08 17:45:00|1717.92|1716.42|1717.9|1716.4|1718.01|1716.51|1717.34|1715.84|0
1594230600000|2020-07-08 17:50:00|1717.92|1716.42|1716.82|1715.32|1718.22|1716.72|1716.82|1715.32|0
1594230900000|2020-07-08 17:55:00|1716.84|1715.34|1716.29|1714.79|1717.4|1715.9|1715.73|1714.23|0
1594231200000|2020-07-08 18:00:00|1716.31|1714.81|1715.73|1714.23|1718.5|1717|1715.72|1714.22|0
1594231500000|2020-07-08 18:05:00|1715.72|1714.22|1716.31|1714.81|1716.8|1715.3|1715.67|1714.17|0
1594231800000|2020-07-08 18:10:00|1716.33|1714.83|1717.36|1715.86|1717.43|1715.93|1715.77|1714.27|0
1594232100000|2020-07-08 18:15:00|1717.38|1715.88|1717.89|1716.39|1717.91|1716.41|1717.33|1715.83|0
1594232400000|2020-07-08 18:20:00|1717.91|1716.41|1718.45|1716.95|1719.53|1718.03|1717.35|1715.85|0
1594232700000|2020-07-08 18:25:00|1718.47|1716.97|1718.91|1717.41|1718.95|1717.45|1718.38|1716.88|0
1594233000000|2020-07-08 18:30:00|1718.93|1717.43|1717.83|1716.33|1718.93|1717.43|1717.81|1716.31|0
1594233300000|2020-07-08 18:35:00|1717.81|1716.31|1718.88|1717.38|1718.88|1717.38|1717.3|1715.8|0
1594233600000|2020-07-08 18:40:00|1718.91|1717.41|1717.12|1715.62|1718.91|1717.41|1716.71|1715.21|0
1594233900000|2020-07-08 18:45:00|1717.14|1715.64|1717.7|1716.2|1717.73|1716.23|1716.63|1715.13|0
1594234200000|2020-07-08 18:50:00|1717.71|1716.21|1717.14|1715.64|1718.77|1717.27|1717.1|1715.6|0
1594234500000|2020-07-08 18:55:00|1717.16|1715.66|1719.87|1718.37|1720.39|1718.89|1717.16|1715.66|0
1594234800000|2020-07-08 19:00:00|1720|1718.5|1720.96|1719.46|1721.09|1719.59|1719.87|1718.37|0
1594235100000|2020-07-08 19:05:00|1720.97|1719.47|1722.04|1720.54|1722.07|1720.57|1720.45|1718.95|0
1594235400000|2020-07-08 19:10:00|1722.05|1720.55|1725.22|1723.72|1725.26|1723.76|1722.05|1720.55|0
1594235700000|2020-07-08 19:15:00|1725.24|1723.74|1724.81|1723.31|1725.26|1723.76|1724.26|1722.76|0
1594236000000|2020-07-08 19:20:00|1724.82|1723.32|1726.57|1725.07|1726.62|1725.12|1724.79|1723.29|0
1594236300000|2020-07-08 19:25:00|1726.56|1725.06|1725.22|1723.72|1726.89|1725.39|1724.74|1723.24|0
1594236600000|2020-07-08 19:30:00|1725.2|1723.7|1725.79|1724.29|1726.34|1724.84|1725.2|1723.7|0
1594236900000|2020-07-08 19:35:00|1725.81|1724.31|1724.66|1723.16|1726.9|1725.4|1724.15|1722.65|0
1594237200000|2020-07-08 19:40:00|1724.65|1723.15|1725.17|1723.67|1725.71|1724.21|1724.63|1723.13|0
1594237500000|2020-07-08 19:45:00|1725.15|1723.65|1726.01|1724.51|1726.59|1725.09|1724.56|1723.06|0
1594237800000|2020-07-08 19:50:00|1725.96|1724.46|1727.73|1726.23|1727.73|1726.23|1724.4|1722.9|0
1594238100000|2020-07-08 19:55:00|1727.71|1726.21|1727.24|1725.74|1727.73|1726.23|1726.43|1724.93|0
1594238400000|2020-07-08 20:00:00|1727.46|1725.96|1727.58|1726.08|1728.6|1727.1|1726.79|1725.29|0
1594238700000|2020-07-08 20:05:00|1727.71|1726.21|1728.96|1727.46|1729.26|1727.76|1727.56|1726.06|0
1594239000000|2020-07-08 20:10:00|1728.94|1727.44|1729.34|1727.84|1729.46|1727.96|1728.06|1726.56|0
1594239300000|2020-07-08 20:15:00|1729.29|1727.79|1729.36|1727.86|1729.55|1728.05|1729.21|1727.71|0
1594239600000|2020-07-08 20:20:00|1729.31|1727.81|1729.45|1727.95|1729.5|1728|1729.31|1727.81|0
1594239900000|2020-07-08 20:25:00|1729.37|1727.87|1729.17|1727.67|1729.41|1727.91|1729.09|1727.59|0
1594240200000|2020-07-08 20:30:00|1729.1|1727.6|1730.28|1728.78|1730.74|1729.24|1728.84|1727.34|0
1594240500000|2020-07-08 20:35:00|1730.3|1728.8|1730.53|1729.03|1730.68|1729.18|1730.11|1728.61|0
1594240800000|2020-07-08 20:40:00|1730.5|1729|1730.26|1728.76|1730.53|1729.03|1730.11|1728.61|0
1594241100000|2020-07-08 20:45:00|1730.28|1728.78|1729.84|1728.34|1730.37|1728.87|1729.68|1728.18|0
1594241400000|2020-07-08 20:50:00|1729.81|1728.31|1729.99|1728.49|1730.25|1728.75|1729.68|1728.18|0
1594241700000|2020-07-08 20:55:00|1729.97|1728.47|1730.29|1728.79|1730.35|1728.85|1729.66|1728.16|0
1594242000000|2020-07-08 21:00:00|1730.2|1728.7|1730.13|1728.63|1730.29|1728.79|1730.04|1728.54|0
1594242300000|2020-07-08 21:05:00|1730.04|1728.54|1730.13|1728.63|1730.13|1728.63|1730|1728.5|0
1594242600000|2020-07-08 21:10:00|1730.12|1728.62|1730.09|1728.59|1730.18|1728.68|1729.93|1728.43|0
1594242900000|2020-07-08 21:15:00|1730|1728.5|1730.1|1728.6|1730.1|1728.6|1729.99|1728.49|0
1594243200000|2020-07-08 21:20:00|1730.06|1728.56|1729.75|1728.25|1730.06|1728.56|1729.75|1728.25|0
1594243500000|2020-07-08 21:25:00|1729.8|1728.3|1729.38|1727.88|1729.93|1728.43|1729.38|1727.88|0
1594243800000|2020-07-08 21:30:00|1729.32|1727.82|1729.32|1727.82|1729.32|1727.82|1729.32|1727.82|0
1594244100000|2020-07-08 21:35:00|1729.49|1727.99|1729.47|1727.97|1729.49|1727.99|1729.45|1727.95|0
1594244400000|2020-07-08 21:40:00|1729.56|1728.06|1729.65|1728.15|1729.82|1728.32|1729.47|1727.97|0
1594244700000|2020-07-08 21:45:00|1729.6|1728.1|1729.21|1727.71|1729.73|1728.23|1729.17|1727.67|0
1594245000000|2020-07-08 21:50:00|1729.25|1727.75|1729.39|1727.89|1729.43|1727.93|1729.17|1727.67|0
1594245300000|2020-07-08 21:55:00|1729.34|1727.84|1729.43|1727.93|1729.47|1727.97|1729.3|1727.8|0
1594245600000|2020-07-08 22:00:00|1729.61|1728.11|1730.86|1729.36|1731.58|1730.08|1729.61|1728.11|0
1594245900000|2020-07-08 22:05:00|1730.88|1729.38|1730.86|1729.36|1731.27|1729.77|1730.86|1729.36|0
1594246200000|2020-07-08 22:10:00|1730.87|1729.37|1731.04|1729.54|1731.22|1729.72|1730.78|1729.28|0
1594246500000|2020-07-08 22:15:00|1731.02|1729.52|1730.76|1729.26|1731.02|1729.52|1730.76|1729.26|0
1594246800000|2020-07-08 22:20:00|1730.74|1729.24|1730.2|1728.7|1730.88|1729.38|1730.09|1728.59|0
1594247100000|2020-07-08 22:25:00|1730.17|1728.67|1730.67|1729.17|1730.88|1729.38|1730.09|1728.59|0
1594247400000|2020-07-08 22:30:00|1730.66|1729.16|1730.88|1729.38|1730.88|1729.38|1730.35|1728.85|0
1594247700000|2020-07-08 22:35:00|1730.85|1729.35|1730.5|1729|1730.85|1729.35|1730.35|1728.85|0
1594248000000|2020-07-08 22:40:00|1730.49|1728.99|1729.93|1728.43|1730.49|1728.99|1729.78|1728.28|0
1594248300000|2020-07-08 22:45:00|1729.92|1728.42|1729.74|1728.24|1729.93|1728.43|1729.52|1728.02|0
1594248600000|2020-07-08 22:50:00|1729.72|1728.22|1729.37|1727.87|1729.84|1728.34|1729.37|1727.87|0
1594248900000|2020-07-08 22:55:00|1729.34|1727.84|1730.05|1728.55|1730.57|1729.07|1729.21|1727.71|0
1594249200000|2020-07-08 23:00:00|1730.02|1728.52|1729.46|1727.96|1730.02|1728.52|1729.21|1727.71|0
1594249500000|2020-07-08 23:05:00|1729.43|1727.93|1729.6|1728.1|1730.13|1728.63|1729.35|1727.85|0
1594249800000|2020-07-08 23:10:00|1729.61|1728.11|1730.28|1728.78|1730.43|1728.93|1729.6|1728.1|0
1594250100000|2020-07-08 23:15:00|1730.3|1728.8|1730.02|1728.52|1730.54|1729.04|1729.86|1728.36|0
1594250400000|2020-07-08 23:20:00|1729.99|1728.49|1730.54|1729.04|1730.96|1729.46|1729.71|1728.21|0
1594250700000|2020-07-08 23:25:00|1730.57|1729.07|1730.43|1728.93|1730.81|1729.31|1730.43|1728.93|0
1594251000000|2020-07-08 23:30:00|1730.44|1728.94|1729.6|1728.1|1730.49|1728.99|1729.34|1727.84|0
1594251300000|2020-07-08 23:35:00|1729.62|1728.12|1730.28|1728.78|1730.28|1728.78|1729.45|1727.95|0
1594251600000|2020-07-08 23:40:00|1730.3|1728.8|1730.96|1729.46|1730.96|1729.46|1730.28|1728.78|0
1594251900000|2020-07-08 23:45:00|1730.94|1729.44|1731.11|1729.61|1731.64|1730.14|1730.81|1729.31|0
1594252200000|2020-07-08 23:50:00|1731.13|1729.63|1731.48|1729.98|1731.64|1730.14|1730.02|1728.52|0
1594252500000|2020-07-08 23:55:00|1731.5|1730|1730.25|1728.75|1731.58|1730.08|1729.84|1728.34|0
1594252800000|2020-07-09 00:00:00|1730.28|1728.78|1730.63|1729.13|1731.72|1730.22|1729.27|1727.77|0
1594253100000|2020-07-09 00:05:00|1730.64|1729.14|1730.25|1728.75|1731.3|1729.8|1729.95|1728.45|0
1594253400000|2020-07-09 00:10:00|1730.26|1728.76|1729.89|1728.39|1730.63|1729.13|1729.62|1728.12|0
1594253700000|2020-07-09 00:15:00|1729.86|1728.36|1727.83|1726.33|1729.89|1728.39|1727.34|1725.84|0
1594254000000|2020-07-09 00:20:00|1727.84|1726.34|1727.06|1725.56|1728.3|1726.8|1726.79|1725.29|0
1594254300000|2020-07-09 00:25:00|1726.83|1725.33|1726.75|1725.25|1727.23|1725.73|1726.25|1724.75|0
1594254600000|2020-07-09 00:30:00|1726.82|1725.32|1728.25|1726.75|1728.97|1727.47|1726.82|1725.32|0
1594254900000|2020-07-09 00:35:00|1728.26|1726.76|1728.74|1727.24|1728.78|1727.28|1727.81|1726.31|0
1594255200000|2020-07-09 00:40:00|1728.76|1727.26|1729.27|1727.77|1729.78|1728.28|1728.74|1727.24|0
1594255500000|2020-07-09 00:45:00|1729.25|1727.75|1728.76|1727.26|1729.76|1728.26|1728.26|1726.76|0
1594255800000|2020-07-09 00:50:00|1728.74|1727.24|1728.27|1726.77|1728.78|1727.28|1727.76|1726.26|0
1594256100000|2020-07-09 00:55:00|1728.25|1726.75|1728.73|1727.23|1728.76|1727.26|1728.24|1726.74|0
1594256400000|2020-07-09 01:00:00|1728.74|1727.24|1726.69|1725.19|1728.78|1727.28|1726.2|1724.7|0
1594256700000|2020-07-09 01:05:00|1726.63|1725.13|1726.92|1725.42|1728.22|1726.72|1726.46|1724.96|0
1594257000000|2020-07-09 01:10:00|1726.9|1725.4|1727.3|1725.8|1727.56|1726.06|1725.54|1724.04|0
1594257300000|2020-07-09 01:15:00|1727.31|1725.81|1726.9|1725.4|1727.54|1726.04|1724.95|1723.45|0
1594257600000|2020-07-09 01:20:00|1726.88|1725.38|1726.95|1725.45|1727.43|1725.93|1726.18|1724.68|0
1594257900000|2020-07-09 01:25:00|1726.89|1725.39|1726.44|1724.94|1726.95|1725.45|1725.95|1724.45|0
1594258200000|2020-07-09 01:30:00|1726.46|1724.96|1725.9|1724.4|1726.95|1725.45|1725.36|1723.86|0
1594258500000|2020-07-09 01:35:00|1725.88|1724.38|1726.9|1725.4|1726.9|1725.4|1725.39|1723.89|0
1594258800000|2020-07-09 01:40:00|1726.97|1725.47|1727.43|1725.93|1727.95|1726.45|1726.97|1725.47|0
1594259100000|2020-07-09 01:45:00|1727.45|1725.95|1726.94|1725.44|1727.46|1725.96|1726.41|1724.91|0
1594259400000|2020-07-09 01:50:00|1726.93|1725.43|1726.94|1725.44|1727.45|1725.95|1726.41|1724.91|0
1594259700000|2020-07-09 01:55:00|1726.93|1725.43|1726.4|1724.9|1726.97|1725.47|1726.4|1724.9|0
1594260000000|2020-07-09 02:00:00|1726.38|1724.88|1726.41|1724.91|1726.41|1724.91|1725.38|1723.88|0
1594260300000|2020-07-09 02:05:00|1726.4|1724.9|1725.89|1724.39|1726.87|1725.37|1725.36|1723.86|0
1594260600000|2020-07-09 02:10:00|1725.9|1724.4|1726.85|1725.35|1726.85|1725.35|1725.89|1724.39|0
1594260900000|2020-07-09 02:15:00|1726.87|1725.37|1726.88|1725.38|1727.38|1725.88|1726.4|1724.9|0
1594261200000|2020-07-09 02:20:00|1726.87|1725.37|1726.89|1725.39|1727.38|1725.88|1726.4|1724.9|0
1594261500000|2020-07-09 02:25:00|1726.87|1725.37|1726.87|1725.37|1727.37|1725.87|1726.41|1724.91|0
1594261800000|2020-07-09 02:30:00|1726.85|1725.35|1725.31|1723.81|1727.4|1725.9|1725.28|1723.78|0
1594262100000|2020-07-09 02:35:00|1725.3|1723.8|1725.56|1724.06|1725.8|1724.3|1725.28|1723.78|0
1594262400000|2020-07-09 02:40:00|1725.62|1724.12|1726.77|1725.27|1726.8|1725.3|1725.56|1724.06|0
1594262700000|2020-07-09 02:45:00|1726.78|1725.28|1727.75|1726.25|1727.75|1726.25|1726.26|1724.76|0
1594263000000|2020-07-09 02:50:00|1727.77|1726.27|1728.29|1726.79|1728.29|1726.79|1727.28|1725.78|0
1594263300000|2020-07-09 02:55:00|1728.3|1726.8|1727.78|1726.28|1728.79|1727.29|1727.78|1726.28|0
1594263600000|2020-07-09 03:00:00|1727.76|1726.26|1728.18|1726.68|1728.23|1726.73|1727.51|1726.01|0
1594263900000|2020-07-09 03:05:00|1728.17|1726.67|1726.66|1725.16|1728.18|1726.68|1726.64|1725.14|0
1594264200000|2020-07-09 03:10:00|1726.72|1725.22|1728.95|1727.45|1728.95|1727.45|1726.72|1725.22|0
1594264500000|2020-07-09 03:15:00|1728.89|1727.39|1728.61|1727.11|1728.89|1727.39|1728.08|1726.58|0
1594264800000|2020-07-09 03:20:00|1728.67|1727.17|1729.07|1727.57|1729.55|1728.05|1728.56|1727.06|0
1594265100000|2020-07-09 03:25:00|1729.08|1727.58|1729.54|1728.04|1730.01|1728.51|1729.05|1727.55|0
1594265400000|2020-07-09 03:30:00|1729.55|1728.05|1730.69|1729.19|1730.71|1729.21|1729.54|1728.04|0
1594265700000|2020-07-09 03:35:00|1730.68|1729.18|1730.66|1729.16|1730.69|1729.19|1730.18|1728.68|0
1594266000000|2020-07-09 03:40:00|1730.64|1729.14|1730.68|1729.18|1730.68|1729.18|1730.18|1728.68|0
1594266300000|2020-07-09 03:45:00|1730.69|1729.19|1732.75|1731.25|1732.79|1731.29|1730.69|1729.19|0
1594266600000|2020-07-09 03:50:00|1732.76|1731.26|1732.7|1731.2|1733.19|1731.69|1732.21|1730.71|0
1594266900000|2020-07-09 03:55:00|1732.71|1731.21|1732.58|1731.08|1732.71|1731.21|1732.2|1730.7|0
1594267200000|2020-07-09 04:00:00|1732.64|1731.14|1733.17|1731.67|1733.69|1732.19|1732.64|1731.14|0
1594267500000|2020-07-09 04:05:00|1733.16|1731.66|1733.99|1732.49|1734.01|1732.51|1733.16|1731.66|0
1594267800000|2020-07-09 04:10:00|1734.01|1732.51|1733.98|1732.48|1734.5|1733|1733.98|1732.48|0
1594268100000|2020-07-09 04:15:00|1733.99|1732.49|1733.93|1732.43|1735.43|1733.93|1733.93|1732.43|0
1594268400000|2020-07-09 04:20:00|1734.06|1732.56|1732.48|1730.98|1734.42|1732.92|1732.45|1730.95|0
1594268700000|2020-07-09 04:25:00|1732.49|1730.99|1731.23|1729.73|1732.49|1730.99|1730.74|1729.24|0
1594269000000|2020-07-09 04:30:00|1730.52|1729.02|1729.6|1728.1|1730.56|1729.06|1729.6|1728.1|0
1594269300000|2020-07-09 04:35:00|1729.62|1728.12|1730.13|1728.63|1730.13|1728.63|1729.59|1728.09|0
1594269600000|2020-07-09 04:40:00|1730.15|1728.65|1728.61|1727.11|1730.6|1729.1|1728.59|1727.09|0
1594269900000|2020-07-09 04:45:00|1728.62|1727.12|1729.11|1727.61|1729.57|1728.07|1728.62|1727.12|0
1594270200000|2020-07-09 04:50:00|1729.3|1727.8|1729.14|1727.64|1730.18|1728.68|1729.11|1727.61|0
1594270500000|2020-07-09 04:55:00|1729.16|1727.66|1729.18|1727.68|1729.2|1727.7|1728.62|1727.12|0
1594270800000|2020-07-09 05:00:00|1729.16|1727.66|1728.23|1726.73|1729.18|1727.68|1727.73|1726.23|0
1594271100000|2020-07-09 05:05:00|1728.25|1726.75|1727.13|1725.63|1728.25|1726.75|1727.08|1725.58|0
1594271400000|2020-07-09 05:10:00|1727.11|1725.61|1726.62|1725.12|1727.13|1725.63|1725.63|1724.13|0
1594271700000|2020-07-09 05:15:00|1726.61|1725.11|1727.15|1725.65|1727.59|1726.09|1726.58|1725.08|0
1594272000000|2020-07-09 05:20:00|1727.14|1725.64|1726.33|1724.83|1727.14|1725.64|1726.08|1724.58|0
1594272300000|2020-07-09 05:25:00|1726.35|1724.85|1729.05|1727.55|1729.56|1728.06|1726.35|1724.85|0
1594272600000|2020-07-09 05:30:00|1729.03|1727.53|1727.91|1726.41|1729.45|1727.95|1727.9|1726.4|0
1594272900000|2020-07-09 05:35:00|1727.9|1726.4|1729.18|1727.68|1729.64|1728.14|1727.42|1725.92|0
1594273200000|2020-07-09 05:40:00|1729.17|1727.67|1729.85|1728.35|1731.12|1729.62|1729.17|1727.67|0
1594273500000|2020-07-09 05:45:00|1729.87|1728.37|1728.72|1727.22|1729.87|1728.37|1728.14|1726.64|0
1594273800000|2020-07-09 05:50:00|1728.7|1727.2|1727.16|1725.66|1728.7|1727.2|1726.12|1724.62|0
1594274100000|2020-07-09 05:55:00|1727.17|1725.67|1727.29|1725.79|1727.83|1726.33|1726.77|1725.27|0
1594274400000|2020-07-09 06:00:00|1727.28|1725.78|1728.31|1726.81|1728.8|1727.3|1726.77|1725.27|0
1594274700000|2020-07-09 06:05:00|1728.29|1726.79|1724.94|1723.44|1728.29|1726.79|1724.91|1723.41|0
1594275000000|2020-07-09 06:10:00|1724.92|1723.42|1723.54|1722.04|1724.94|1723.44|1722.54|1721.04|0
1594275300000|2020-07-09 06:15:00|1723.52|1722.02|1723.1|1721.6|1723.55|1722.05|1721.08|1719.58|0
1594275600000|2020-07-09 06:20:00|1723.11|1721.61|1724.09|1722.59|1724.11|1722.61|1723.06|1721.56|0
1594275900000|2020-07-09 06:25:00|1724.1|1722.6|1724.28|1722.78|1724.34|1722.84|1723.6|1722.1|0
1594276200000|2020-07-09 06:30:00|1724.29|1722.79|1725.13|1723.73|1725.88|1724.48|1724.29|1722.79|36
1594276500000|2020-07-09 06:35:00|1725.01|1723.61|1725.63|1724.23|1725.76|1724.36|1724.88|1723.48|8
1594276800000|2020-07-09 06:40:00|1725.51|1724.11|1726.01|1724.61|1726.26|1724.86|1725.51|1724.11|3
1594277100000|2020-07-09 06:45:00|1725.88|1724.48|1725.76|1724.36|1726.26|1724.86|1725.76|1724.36|4
1594277400000|2020-07-09 06:50:00|1725.63|1724.23|1725.88|1724.48|1725.88|1724.48|1725.01|1723.61|15
1594277700000|2020-07-09 06:55:00|1725.9|1724.4|1728.02|1726.52|1728.51|1727.01|1725.39|1723.89|0
1594278000000|2020-07-09 07:00:00|1728|1726.5|1722.68|1722.18|1728|1726.5|1720.81|1720.31|2810
1594278300000|2020-07-09 07:05:00|1722.31|1721.81|1719.31|1718.81|1723.31|1722.81|1718.93|1718.43|1406
1594278600000|2020-07-09 07:10:00|1719.43|1718.93|1717.93|1717.43|1720.43|1719.93|1717.56|1717.06|1118
1594278900000|2020-07-09 07:15:00|1718.06|1717.56|1719.81|1719.31|1719.81|1719.31|1716.56|1716.06|960
1594279200000|2020-07-09 07:20:00|1719.93|1719.43|1717.56|1717.06|1720.31|1719.81|1716.56|1716.06|963
1594279500000|2020-07-09 07:25:00|1717.68|1717.18|1719.56|1719.06|1719.93|1719.43|1716.68|1716.18|419
1594279800000|2020-07-09 07:30:00|1719.68|1719.18|1717.31|1716.81|1720.43|1719.93|1716.56|1716.06|946
1594280100000|2020-07-09 07:35:00|1717.43|1716.93|1718.43|1717.93|1718.68|1718.18|1716.06|1715.56|538
1594280400000|2020-07-09 07:40:00|1718.5|1718|1716.13|1715.63|1718.5|1718|1715.88|1715.38|410
1594280700000|2020-07-09 07:45:00|1716|1715.5|1717.25|1716.75|1718.38|1717.88|1715.88|1715.38|779
1594281000000|2020-07-09 07:50:00|1717.13|1716.63|1717.38|1716.88|1718.13|1717.63|1716.63|1716.13|585
1594281300000|2020-07-09 07:55:00|1717.25|1716.75|1719.75|1719.25|1719.88|1719.38|1716.75|1716.25|446
1594281600000|2020-07-09 08:00:00|1719.88|1719.38|1719.5|1719|1720.38|1719.88|1718.63|1718.13|548
1594281900000|2020-07-09 08:05:00|1719.38|1718.88|1721.63|1721.13|1722.38|1721.88|1719.38|1718.88|794
1594282200000|2020-07-09 08:10:00|1721.75|1721.25|1720|1719.5|1722|1721.5|1719.75|1719.25|371
1594282500000|2020-07-09 08:15:00|1720.13|1719.63|1721.63|1721.13|1722.25|1721.75|1719.88|1719.38|719
1594282800000|2020-07-09 08:20:00|1721.5|1721|1719.88|1719.38|1721.75|1721.25|1719.38|1718.88|685
1594283100000|2020-07-09 08:25:00|1720|1719.5|1718.25|1717.75|1721.13|1720.63|1717.75|1717.25|632
1594283400000|2020-07-09 08:30:00|1718.13|1717.63|1716.88|1716.38|1718.63|1718.13|1716.5|1716|640
1594283700000|2020-07-09 08:35:00|1716.75|1716.25|1719.38|1718.88|1719.63|1719.13|1716.38|1715.88|760
1594284000000|2020-07-09 08:40:00|1719.25|1718.75|1718.63|1718.13|1719.63|1719.13|1717.13|1716.63|824
1594284300000|2020-07-09 08:45:00|1718.5|1718|1719.38|1718.88|1719.63|1719.13|1718.13|1717.63|434
1594284600000|2020-07-09 08:50:00|1719.13|1718.63|1719.88|1719.38|1720.13|1719.63|1719.13|1718.63|394
1594284900000|2020-07-09 08:55:00|1719.75|1719.25|1718.38|1717.88|1720.38|1719.88|1718.25|1717.75|477
1594285200000|2020-07-09 09:00:00|1718.25|1717.75|1719.5|1719|1719.63|1719.13|1717.88|1717.38|467
1594285500000|2020-07-09 09:05:00|1719.38|1718.88|1719.63|1719.13|1719.88|1719.38|1719.13|1718.63|194
1594285800000|2020-07-09 09:10:00|1719.5|1719|1719.88|1719.38|1720.88|1720.38|1719.38|1718.88|296
1594286100000|2020-07-09 09:15:00|1719.75|1719.25|1717.38|1716.88|1719.75|1719.25|1716.88|1716.38|371
1594286400000|2020-07-09 09:20:00|1717.13|1716.63|1714.88|1714.38|1717.63|1717.13|1714.63|1714.13|535
1594286700000|2020-07-09 09:25:00|1714.75|1714.25|1714.88|1714.38|1715|1714.5|1713.63|1713.13|460
1594287000000|2020-07-09 09:30:00|1714.63|1714.13|1713.38|1712.88|1715.13|1714.63|1713.25|1712.75|878
1594287300000|2020-07-09 09:35:00|1713.63|1713.13|1714.75|1714.25|1714.88|1714.38|1713.38|1712.88|748
1594287600000|2020-07-09 09:40:00|1714.63|1714.13|1715|1714.5|1715.38|1714.88|1714.38|1713.88|335
1594287900000|2020-07-09 09:45:00|1715.13|1714.63|1716.5|1716|1717.13|1716.63|1715|1714.5|824
1594288200000|2020-07-09 09:50:00|1716.63|1716.13|1715.63|1715.13|1717.13|1716.63|1714.88|1714.38|797
1594288500000|2020-07-09 09:55:00|1715.5|1715|1714.13|1713.63|1716.13|1715.63|1714.13|1713.63|801
1594288800000|2020-07-09 10:00:00|1714.25|1713.75|1713.13|1712.63|1714.38|1713.88|1713.13|1712.63|947
1594289100000|2020-07-09 10:05:00|1713.25|1712.75|1714.88|1714.38|1715.5|1715|1713.25|1712.75|498
1594289400000|2020-07-09 10:10:00|1715|1714.5|1714.38|1713.88|1715.38|1714.88|1714.13|1713.63|635
1594289700000|2020-07-09 10:15:00|1714.63|1714.13|1716.13|1715.63|1716.38|1715.88|1714.38|1713.88|202
1594290000000|2020-07-09 10:20:00|1716|1715.5|1715.13|1714.63|1716.38|1715.88|1714.38|1713.88|276
1594290300000|2020-07-09 10:25:00|1715|1714.5|1714.63|1714.13|1715.38|1714.88|1714.13|1713.63|293
1594290600000|2020-07-09 10:30:00|1714.75|1714.25|1713.88|1713.38|1715.38|1714.88|1713.5|1713|202
1594290900000|2020-07-09 10:35:00|1713.75|1713.25|1714.13|1713.63|1714.13|1713.63|1713.63|1713.13|181
1594291200000|2020-07-09 10:40:00|1714|1713.5|1714.13|1713.63|1714.38|1713.88|1713.63|1713.13|254
1594291500000|2020-07-09 10:45:00|1714.25|1713.75|1713.88|1713.38|1714.38|1713.88|1713.63|1713.13|114
1594291800000|2020-07-09 10:50:00|1714|1713.5|1713.13|1712.63|1714.13|1713.63|1713.13|1712.63|477
1594292100000|2020-07-09 10:55:00|1713.25|1712.75|1714.75|1714.25|1714.88|1714.38|1712.63|1712.13|715
1594292400000|2020-07-09 11:00:00|1714.88|1714.38|1715.38|1714.88|1715.63|1715.13|1714.38|1713.88|437
1594292700000|2020-07-09 11:05:00|1715.5|1715|1715|1714.5|1715.63|1715.13|1714.88|1714.38|154
1594293000000|2020-07-09 11:10:00|1714.88|1714.38|1715.63|1715.13|1715.88|1715.38|1714.88|1714.38|171
1594293300000|2020-07-09 11:15:00|1715.75|1715.25|1716.13|1715.63|1716.38|1715.88|1715.38|1714.88|151
1594293600000|2020-07-09 11:20:00|1716.38|1715.88|1715.88|1715.38|1716.38|1715.88|1715.38|1714.88|79
1594293900000|2020-07-09 11:25:00|1716|1715.5|1717.5|1717|1718.38|1717.88|1715.63|1715.13|483
1594294200000|2020-07-09 11:30:00|1717.63|1717.13|1717.38|1716.88|1717.63|1717.13|1716.88|1716.38|309
1594294500000|2020-07-09 11:35:00|1717.25|1716.75|1718.13|1717.63|1718.38|1717.88|1717.13|1716.63|664
1594294800000|2020-07-09 11:40:00|1718.11|1717.61|1717.86|1717.36|1718.36|1717.86|1717.61|1717.11|137
1594295100000|2020-07-09 11:45:00|1717.98|1717.48|1717.48|1716.98|1718.11|1717.61|1716.86|1716.36|423
1594295400000|2020-07-09 11:50:00|1717.61|1717.11|1716.36|1715.86|1717.61|1717.11|1715.98|1715.48|217
1594295700000|2020-07-09 11:55:00|1716.23|1715.73|1716.61|1716.11|1717.48|1716.98|1716.11|1715.61|203
1594296000000|2020-07-09 12:00:00|1716.48|1715.98|1716.61|1716.11|1717.11|1716.61|1716.48|1715.98|114
1594296300000|2020-07-09 12:05:00|1716.73|1716.23|1716.61|1716.11|1716.86|1716.36|1716.11|1715.61|118
1594296600000|2020-07-09 12:10:00|1716.73|1716.23|1715.61|1715.11|1716.86|1716.36|1715.23|1714.73|162
1594296900000|2020-07-09 12:15:00|1715.48|1714.98|1716.36|1715.86|1716.61|1716.11|1715.11|1714.61|177
1594297200000|2020-07-09 12:20:00|1716.48|1715.98|1716.11|1715.61|1716.86|1716.36|1716.11|1715.61|117
1594297500000|2020-07-09 12:25:00|1716.23|1715.73|1716.73|1716.23|1717.36|1716.86|1716.11|1715.61|361
1594297800000|2020-07-09 12:30:00|1716.86|1716.36|1716.86|1716.36|1718.11|1717.61|1716.48|1715.98|402
1594298100000|2020-07-09 12:35:00|1716.73|1716.23|1718.11|1717.61|1718.48|1717.98|1716.61|1716.11|500
1594298400000|2020-07-09 12:40:00|1717.98|1717.48|1716.86|1716.36|1718.23|1717.73|1716.86|1716.36|244
1594298700000|2020-07-09 12:45:00|1716.98|1716.48|1717.61|1717.11|1717.73|1717.23|1716.86|1716.36|261
1594299000000|2020-07-09 12:50:00|1717.48|1716.98|1716.86|1716.36|1717.61|1717.11|1716.11|1715.61|310
1594299300000|2020-07-09 12:55:00|1716.98|1716.48|1717.73|1717.23|1717.86|1717.36|1716.86|1716.36|185
1594299600000|2020-07-09 13:00:00|1717.61|1717.11|1716.86|1716.36|1717.86|1717.36|1716.86|1716.36|190
1594299900000|2020-07-09 13:05:00|1716.98|1716.48|1716.11|1715.61|1717.36|1716.86|1716.11|1715.61|161
1594300200000|2020-07-09 13:10:00|1715.98|1715.48|1716.36|1715.86|1717.11|1716.61|1715.73|1715.23|270
1594300500000|2020-07-09 13:15:00|1716.23|1715.73|1716.86|1716.36|1716.86|1716.36|1716.11|1715.61|190
1594300800000|2020-07-09 13:20:00|1717.11|1716.61|1717.11|1716.61|1717.86|1717.36|1716.98|1716.48|337
1594301100000|2020-07-09 13:25:00|1716.86|1716.36|1717.11|1716.61|1717.86|1717.36|1716.86|1716.36|345
1594301400000|2020-07-09 13:30:00|1716.86|1716.36|1714.61|1714.11|1717.11|1716.61|1714.11|1713.61|850
1594301700000|2020-07-09 13:35:00|1714.48|1713.98|1712.86|1712.36|1714.73|1714.23|1711.86|1711.36|1091
1594302000000|2020-07-09 13:40:00|1712.98|1712.48|1711.73|1711.23|1713.86|1713.36|1711.61|1711.11|1319
1594302300000|2020-07-09 13:45:00|1711.61|1711.11|1711.11|1710.61|1712.36|1711.86|1710.36|1709.86|904
1594302600000|2020-07-09 13:50:00|1710.86|1710.36|1712.36|1711.86|1713.11|1712.61|1710.86|1710.36|1012
1594302900000|2020-07-09 13:55:00|1712.48|1711.98|1716.73|1716.23|1716.86|1716.36|1712.11|1711.61|1723
1594303200000|2020-07-09 14:00:00|1717.11|1716.61|1716.11|1715.61|1717.86|1717.36|1715.48|1714.98|1533
1594303500000|2020-07-09 14:05:00|1715.98|1715.48|1716.61|1716.11|1716.86|1716.36|1715.11|1714.61|1166
1594303800000|2020-07-09 14:10:00|1716.76|1716.26|1716.01|1715.51|1716.88|1716.38|1715.01|1714.51|1148
1594304100000|2020-07-09 14:15:00|1715.88|1715.38|1712.76|1712.26|1715.88|1715.38|1712.01|1711.51|1088
1594304400000|2020-07-09 14:20:00|1712.63|1712.13|1712.51|1712.01|1713.76|1713.26|1711.26|1710.76|1259
1594304700000|2020-07-09 14:25:00|1712.26|1711.76|1712.76|1712.26|1713.26|1712.76|1711.51|1711.01|673
1594305000000|2020-07-09 14:30:00|1712.51|1712.01|1713.26|1712.76|1713.76|1713.26|1712.26|1711.76|633
1594305300000|2020-07-09 14:35:00|1713.13|1712.63|1709.51|1709.01|1713.51|1713.01|1709.51|1709.01|1066
1594305600000|2020-07-09 14:40:00|1709.63|1709.13|1706.26|1705.76|1709.76|1709.26|1705.51|1705.01|1736
1594305900000|2020-07-09 14:45:00|1706.01|1705.51|1705.88|1705.38|1707.26|1706.76|1705.13|1704.63|1420
1594306200000|2020-07-09 14:50:00|1705.76|1705.26|1705.01|1704.51|1707.51|1707.01|1704.76|1704.26|1797
1594306500000|2020-07-09 14:55:00|1704.88|1704.38|1701.01|1700.51|1705.01|1704.51|1700.76|1700.26|2746
1594306800000|2020-07-09 15:00:00|1700.88|1700.38|1698.51|1698.01|1701.38|1700.88|1696.76|1696.26|3114
1594307100000|2020-07-09 15:05:00|1698.26|1697.76|1699.88|1699.38|1700.63|1700.13|1697.76|1697.26|2101
1594307400000|2020-07-09 15:10:00|1699.76|1699.26|1701.51|1701.01|1703.01|1702.51|1699.76|1699.26|1979
1594307700000|2020-07-09 15:15:00|1701.63|1701.13|1696.76|1696.26|1702.76|1702.26|1696.51|1696.01|2571
1594308000000|2020-07-09 15:20:00|1696.51|1696.01|1698.47|1696.97|1698.88|1698.38|1696.26|1695.76|2178
1594308300000|2020-07-09 15:25:00|1698.49|1696.99|1702.02|1700.52|1702.04|1700.54|1696.38|1694.88|1083
1594308600000|2020-07-09 15:30:00|1702.04|1700.54|1698.96|1697.56|1702.53|1701.03|1698.71|1697.31|295
1594308900000|2020-07-09 15:35:00|1699.08|1697.68|1698.96|1697.56|1700.96|1699.56|1698.83|1697.43|48
1594309200000|2020-07-09 15:40:00|1699.08|1697.68|1696.58|1695.18|1699.21|1697.81|1695.08|1693.68|40
1594309500000|2020-07-09 15:45:00|1696.46|1695.06|1696.58|1695.18|1697.08|1695.68|1695.96|1694.56|232
1594309800000|2020-07-09 15:50:00|1696.46|1695.06|1697.71|1696.31|1697.96|1696.56|1696.08|1694.68|1206
1594310100000|2020-07-09 15:55:00|1697.58|1696.18|1697.04|1695.54|1698.21|1696.81|1696.33|1694.93|29
1594310400000|2020-07-09 16:00:00|1697.01|1695.51|1700.48|1698.98|1701.02|1699.52|1696.49|1694.99|0
1594310700000|2020-07-09 16:05:00|1700.5|1699|1701.11|1699.61|1701.66|1700.16|1700.46|1698.96|0
1594311000000|2020-07-09 16:10:00|1701.12|1699.62|1700.04|1698.54|1701.69|1700.19|1700|1698.5|0
1594311300000|2020-07-09 16:15:00|1700.05|1698.55|1702.08|1700.58|1702.59|1701.09|1700.05|1698.55|0
1594311600000|2020-07-09 16:20:00|1702.1|1700.6|1702.59|1701.09|1703.13|1701.63|1701.05|1699.55|0
1594311900000|2020-07-09 16:25:00|1702.61|1701.11|1700.98|1699.48|1703.11|1701.61|1700.71|1699.21|0
1594312200000|2020-07-09 16:30:00|1700.99|1699.49|1701.4|1699.9|1701.99|1700.49|1699.93|1698.43|0
1594312500000|2020-07-09 16:35:00|1701.39|1699.89|1701.46|1699.96|1702.5|1701|1700.84|1699.34|0
1594312800000|2020-07-09 16:40:00|1701.48|1699.98|1701.52|1700.02|1703.08|1701.58|1701.01|1699.51|0
1594313100000|2020-07-09 16:45:00|1701.5|1700|1703.16|1701.66|1703.7|1702.2|1701.5|1700|0
1594313400000|2020-07-09 16:50:00|1703.14|1701.64|1702.58|1701.08|1703.64|1702.14|1702.06|1700.56|0
1594313700000|2020-07-09 16:55:00|1702.35|1700.85|1703.16|1701.66|1703.63|1702.13|1702.02|1700.52|0
1594314000000|2020-07-09 17:00:00|1703.14|1701.64|1705.19|1703.69|1705.34|1703.84|1702.07|1700.57|0
1594314300000|2020-07-09 17:05:00|1705.17|1703.67|1705.88|1704.38|1706.35|1704.85|1704.2|1702.7|0
1594314600000|2020-07-09 17:10:00|1705.89|1704.39|1705.94|1704.44|1706.45|1704.95|1705.35|1703.85|0
1594314900000|2020-07-09 17:15:00|1705.96|1704.46|1705.98|1704.48|1707.02|1705.52|1705.94|1704.44|0
1594315200000|2020-07-09 17:20:00|1705.99|1704.49|1704.22|1702.72|1705.99|1704.49|1703.94|1702.44|0
1594315500000|2020-07-09 17:25:00|1704.23|1702.73|1704.69|1703.19|1705.23|1703.73|1703.69|1702.19|0
1594315800000|2020-07-09 17:30:00|1704.72|1703.22|1704.74|1703.24|1704.79|1703.29|1704.2|1702.7|0
1594316100000|2020-07-09 17:35:00|1704.71|1703.21|1704.76|1703.26|1704.83|1703.33|1704.22|1702.72|0
1594316400000|2020-07-09 17:40:00|1704.8|1703.3|1703.63|1702.13|1705.94|1704.44|1703.61|1702.11|0
1594316700000|2020-07-09 17:45:00|1703.61|1702.11|1703.15|1701.65|1703.66|1702.16|1703.09|1701.59|0
1594317000000|2020-07-09 17:50:00|1703.14|1701.64|1702.13|1700.63|1703.17|1701.67|1701.59|1700.09|0
1594317300000|2020-07-09 17:55:00|1702.15|1700.65|1701.17|1699.67|1702.15|1700.65|1701.02|1699.52|0
1594317600000|2020-07-09 18:00:00|1701.13|1699.63|1701.97|1700.47|1702.27|1700.77|1700.57|1699.07|0
1594317900000|2020-07-09 18:05:00|1702.04|1700.54|1703.39|1701.89|1703.48|1701.98|1701.73|1700.23|0
1594318200000|2020-07-09 18:10:00|1703.41|1701.91|1703.47|1701.97|1703.47|1701.97|1702.89|1701.39|0
1594318500000|2020-07-09 18:15:00|1703.49|1701.99|1705.68|1704.18|1706.19|1704.69|1703.49|1701.99|0
1594318800000|2020-07-09 18:20:00|1705.75|1704.25|1705.05|1703.55|1706.16|1704.66|1705|1703.5|0
1594319100000|2020-07-09 18:25:00|1705.04|1703.54|1706.07|1704.57|1706.08|1704.58|1705.02|1703.52|0
1594319400000|2020-07-09 18:30:00|1706.08|1704.58|1705.09|1703.59|1706.1|1704.6|1705|1703.5|0
1594319700000|2020-07-09 18:35:00|1705.05|1703.55|1705.04|1703.54|1705.61|1704.11|1704.97|1703.47|0
1594320000000|2020-07-09 18:40:00|1705.1|1703.6|1705.01|1703.51|1706.09|1704.59|1704.53|1703.03|0
1594320300000|2020-07-09 18:45:00|1705.02|1703.52|1706.09|1704.59|1706.61|1705.11|1704.97|1703.47|0
1594320600000|2020-07-09 18:50:00|1706.07|1704.57|1705.61|1704.11|1706.56|1705.06|1705.53|1704.03|0
1594320900000|2020-07-09 18:55:00|1705.63|1704.13|1707.11|1705.61|1707.23|1705.73|1705.63|1704.13|0
1594321200000|2020-07-09 19:00:00|1707.12|1705.62|1708.38|1706.88|1708.81|1707.31|1707.09|1705.59|0
1594321500000|2020-07-09 19:05:00|1708.31|1706.81|1708.52|1707.02|1708.62|1707.12|1707.54|1706.04|0
1594321800000|2020-07-09 19:10:00|1708.54|1707.04|1710.16|1708.66|1710.16|1708.66|1707.98|1706.48|0
1594322100000|2020-07-09 19:15:00|1710.14|1708.64|1709.11|1707.61|1711.19|1709.69|1708.91|1707.41|0
1594322400000|2020-07-09 19:20:00|1709.27|1707.77|1706.84|1705.34|1709.52|1708.02|1706.28|1704.78|0
1594322700000|2020-07-09 19:25:00|1706.61|1705.11|1704.15|1702.65|1706.91|1705.41|1704.15|1702.65|0
1594323000000|2020-07-09 19:30:00|1704.16|1702.66|1702.68|1701.18|1704.89|1703.39|1701.57|1700.07|0
1594323300000|2020-07-09 19:35:00|1702.7|1701.2|1703.31|1701.81|1703.36|1701.86|1701.05|1699.55|0
1594323600000|2020-07-09 19:40:00|1703.3|1701.8|1704.12|1702.62|1704.61|1703.11|1702.11|1700.61|0
1594323900000|2020-07-09 19:45:00|1704.09|1702.59|1707.8|1706.3|1709.02|1707.52|1704.09|1702.59|0
1594324200000|2020-07-09 19:50:00|1707.74|1706.24|1706.05|1704.55|1708.18|1706.68|1705.9|1704.4|0
1594324500000|2020-07-09 19:55:00|1706.07|1704.57|1705.58|1704.08|1706.52|1705.02|1704.33|1702.83|0
1594324800000|2020-07-09 20:00:00|1705.67|1704.17|1705.86|1704.36|1708.67|1707.17|1705|1703.5|0
1594325100000|2020-07-09 20:05:00|1705.84|1704.34|1705.7|1704.2|1705.84|1704.34|1704.1|1702.6|0
1594325400000|2020-07-09 20:10:00|1705.68|1704.18|1704.46|1702.96|1705.7|1704.2|1704.02|1702.52|0
1594325700000|2020-07-09 20:15:00|1704.42|1702.92|1704.29|1702.79|1704.42|1702.92|1704.16|1702.66|0
1594326000000|2020-07-09 20:20:00|1704.25|1702.75|1704.12|1702.62|1704.33|1702.83|1704.12|1702.62|0
1594326300000|2020-07-09 20:25:00|1704.16|1702.66|1704.07|1702.57|1704.29|1702.79|1704.07|1702.57|0
1594326600000|2020-07-09 20:30:00|1704.03|1702.53|1704.05|1702.55|1704.9|1703.4|1703.81|1702.31|0
1594326900000|2020-07-09 20:35:00|1704.03|1702.53|1704.05|1702.55|1704.31|1702.81|1703.9|1702.4|0
1594327200000|2020-07-09 20:40:00|1704.07|1702.57|1704.73|1703.23|1704.88|1703.38|1704.05|1702.55|0
1594327500000|2020-07-09 20:45:00|1704.7|1703.2|1705.39|1703.89|1705.56|1704.06|1704.57|1703.07|0
1594327800000|2020-07-09 20:50:00|1705.37|1703.87|1705.39|1703.89|1705.66|1704.16|1705.24|1703.74|0
1594328100000|2020-07-09 20:55:00|1705.37|1703.87|1705.07|1703.57|1705.55|1704.05|1704.72|1703.22|0
1594328400000|2020-07-09 21:00:00|1705.04|1703.54|1705.09|1703.59|1705.15|1703.65|1705.04|1703.54|0
1594328700000|2020-07-09 21:05:00|1705.05|1703.55|1704.94|1703.44|1705.05|1703.55|1704.79|1703.29|0
1594329000000|2020-07-09 21:10:00|1704.98|1703.48|1704.89|1703.39|1705.07|1703.57|1704.72|1703.22|0
1594329300000|2020-07-09 21:15:00|1704.98|1703.48|1704.89|1703.39|1704.98|1703.48|1704.89|1703.39|0
1594329600000|2020-07-09 21:20:00|1704.94|1703.44|1704.94|1703.44|1704.98|1703.48|1704.89|1703.39|0
1594329900000|2020-07-09 21:25:00|1704.89|1703.39|1704.89|1703.39|1704.89|1703.39|1704.85|1703.35|0
1594330200000|2020-07-09 21:30:00|1704.86|1703.36|1704.78|1703.28|1704.86|1703.36|1704.73|1703.23|0
1594330500000|2020-07-09 21:35:00|1704.73|1703.23|1704.73|1703.23|1704.78|1703.28|1704.73|1703.23|0
1594330800000|2020-07-09 21:40:00|1704.78|1703.28|1704.78|1703.28|1704.78|1703.28|1704.78|1703.28|0
1594331100000|2020-07-09 21:45:00|1704.65|1703.15|1704.6|1703.1|1704.78|1703.28|1704.56|1703.06|0
1594331400000|2020-07-09 21:50:00|1704.73|1703.23|1704.6|1703.1|1704.82|1703.32|1704.43|1702.93|0
1594331700000|2020-07-09 21:55:00|1704.56|1703.06|1704.82|1703.32|1704.99|1703.49|1704.52|1703.02|0
1594332000000|2020-07-09 22:00:00|1704.87|1703.37|1706.7|1705.2|1706.7|1705.2|1704.87|1703.37|0
1594332300000|2020-07-09 22:05:00|1706.73|1705.23|1706.72|1705.22|1707.4|1705.9|1706.72|1705.22|0
1594332600000|2020-07-09 22:10:00|1706.68|1705.18|1706.05|1704.55|1706.68|1705.18|1705.69|1704.19|0
1594332900000|2020-07-09 22:15:00|1706.07|1704.57|1706.57|1705.07|1706.83|1705.33|1706.07|1704.57|0
1594333200000|2020-07-09 22:20:00|1706.55|1705.05|1706.83|1705.33|1706.83|1705.33|1706.46|1704.96|0
1594333500000|2020-07-09 22:25:00|1706.84|1705.34|1706.71|1705.21|1706.98|1705.48|1706.56|1705.06|0
1594333800000|2020-07-09 22:30:00|1706.74|1705.24|1706.82|1705.32|1706.97|1705.47|1706.56|1705.06|0
1594334100000|2020-07-09 22:35:00|1706.8|1705.3|1706.45|1704.95|1706.8|1705.3|1706.15|1704.65|0
1594334400000|2020-07-09 22:40:00|1706.47|1704.97|1706.3|1704.8|1706.56|1705.06|1705.77|1704.27|0
1594334700000|2020-07-09 22:45:00|1706.32|1704.82|1705.88|1704.38|1706.56|1705.06|1705.77|1704.27|0
1594335000000|2020-07-09 22:50:00|1705.91|1704.41|1706.04|1704.54|1706.15|1704.65|1705.88|1704.38|0
1594335300000|2020-07-09 22:55:00|1706.06|1704.56|1706.3|1704.8|1706.45|1704.95|1706.04|1704.54|0
1594335600000|2020-07-09 23:00:00|1706.29|1704.79|1706.05|1704.55|1706.3|1704.8|1705.84|1704.34|0
1594335900000|2020-07-09 23:05:00|1706.07|1704.57|1706.35|1704.85|1706.35|1704.85|1705.99|1704.49|0
1594336200000|2020-07-09 23:10:00|1706.37|1704.87|1706.35|1704.85|1706.51|1705.01|1706.35|1704.85|0
1594336500000|2020-07-09 23:15:00|1706.33|1704.83|1706.46|1704.96|1706.46|1704.96|1706.05|1704.55|0
1594336800000|2020-07-09 23:20:00|1706.48|1704.98|1707.97|1706.47|1708.17|1706.67|1706.46|1704.96|0
1594337100000|2020-07-09 23:25:00|1707.94|1706.44|1708.38|1706.88|1708.49|1706.99|1707.81|1706.31|0
1594337400000|2020-07-09 23:30:00|1708.4|1706.9|1711.44|1709.94|1711.49|1709.99|1708.38|1706.88|0
1594337700000|2020-07-09 23:35:00|1711.43|1709.93|1711.48|1709.98|1711.74|1710.24|1710.5|1709|0
1594338000000|2020-07-09 23:40:00|1711.45|1709.95|1711.09|1709.59|1712.04|1710.54|1710.94|1709.44|0
1594338300000|2020-07-09 23:45:00|1711.12|1709.62|1710.57|1709.07|1711.62|1710.12|1710.57|1709.07|0
1594338600000|2020-07-09 23:50:00|1710.59|1709.09|1710.68|1709.18|1710.83|1709.33|1710.57|1709.07|0
1594338900000|2020-07-09 23:55:00|1710.69|1709.19|1710.58|1709.08|1710.83|1709.33|1710.27|1708.77|0
1594339200000|2020-07-10 00:00:00|1710.62|1709.12|1710.16|1708.66|1710.89|1709.39|1709.22|1707.72|0
1594339500000|2020-07-10 00:05:00|1710.18|1708.68|1709.89|1708.39|1710.42|1708.92|1709.06|1707.56|0
1594339800000|2020-07-10 00:10:00|1709.92|1708.42|1709.89|1708.39|1710.21|1708.71|1708.91|1707.41|0
1594340100000|2020-07-10 00:15:00|1709.92|1708.42|1710.94|1709.44|1711.43|1709.93|1709.44|1707.94|0
1594340400000|2020-07-10 00:20:00|1710.96|1709.46|1710.49|1708.99|1711.19|1709.69|1710.44|1708.94|0
1594340700000|2020-07-10 00:25:00|1710.5|1709|1710.44|1708.94|1711.43|1709.93|1710.42|1708.92|0
1594341000000|2020-07-10 00:30:00|1710.45|1708.95|1712.34|1710.84|1712.41|1710.91|1710.4|1708.9|0
1594341300000|2020-07-10 00:35:00|1712.36|1710.86|1711.85|1710.35|1712.36|1710.86|1711.35|1709.85|0
1594341600000|2020-07-10 00:40:00|1711.86|1710.36|1710.8|1709.3|1711.86|1710.36|1710.36|1708.86|0
1594341900000|2020-07-10 00:45:00|1710.82|1709.32|1708.27|1706.77|1710.82|1709.32|1708.25|1706.75|0
1594342200000|2020-07-10 00:50:00|1708.26|1706.76|1705.17|1703.67|1708.26|1706.76|1703.36|1701.86|0
1594342500000|2020-07-10 00:55:00|1705.18|1703.68|1704.77|1703.27|1706.74|1705.24|1704.28|1702.78|0
1594342800000|2020-07-10 01:00:00|1704.76|1703.26|1706.22|1704.72|1706.71|1705.21|1703.25|1701.75|0
1594343100000|2020-07-10 01:05:00|1706.24|1704.74|1706.21|1704.71|1706.48|1704.98|1704.98|1703.48|0
1594343400000|2020-07-10 01:10:00|1706.22|1704.72|1705.24|1703.74|1707.27|1705.77|1704.88|1703.38|0
1594343700000|2020-07-10 01:15:00|1705.41|1703.91|1703|1701.5|1707.1|1705.6|1702.49|1700.99|0
1594344000000|2020-07-10 01:20:00|1703.02|1701.52|1702.49|1700.99|1703.51|1702.01|1702|1700.5|0
1594344300000|2020-07-10 01:25:00|1702.48|1700.98|1703.52|1702.02|1704.48|1702.98|1702.48|1700.98|0
1594344600000|2020-07-10 01:30:00|1703.54|1702.04|1705.51|1704.01|1706|1704.5|1703.52|1702.02|0
1594344900000|2020-07-10 01:35:00|1705.53|1704.03|1703.98|1702.48|1706|1704.5|1703.98|1702.48|0
1594345200000|2020-07-10 01:40:00|1704|1702.5|1704.5|1703|1705.03|1703.53|1703.21|1701.71|0
1594345500000|2020-07-10 01:45:00|1704.52|1703.02|1706.51|1705.01|1707|1705.5|1704.47|1702.97|0
1594345800000|2020-07-10 01:50:00|1706.5|1705|1707.05|1705.55|1707.07|1705.57|1706|1704.5|0
1594346100000|2020-07-10 01:55:00|1707.03|1705.53|1706.24|1704.74|1707.54|1706.04|1706.22|1704.72|0
1594346400000|2020-07-10 02:00:00|1706.22|1704.72|1705.75|1704.25|1706.24|1704.74|1704.73|1703.23|0
1594346700000|2020-07-10 02:05:00|1705.77|1704.27|1706.46|1704.96|1707.46|1705.96|1705.73|1704.23|0
1594347000000|2020-07-10 02:10:00|1706.45|1704.95|1706.95|1705.45|1707.48|1705.98|1705.98|1704.48|0
1594347300000|2020-07-10 02:15:00|1706.96|1705.46|1705.54|1704.04|1707.44|1705.94|1705.03|1703.53|0
1594347600000|2020-07-10 02:20:00|1705.53|1704.03|1705.55|1704.05|1706.57|1705.07|1705.52|1704.02|0
1594347900000|2020-07-10 02:25:00|1705.56|1704.06|1704.46|1702.96|1706.55|1705.05|1704.45|1702.95|0
1594348200000|2020-07-10 02:30:00|1704.45|1702.95|1704.01|1702.51|1705.01|1703.51|1703.72|1702.22|0
1594348500000|2020-07-10 02:35:00|1704|1702.5|1703.97|1702.47|1704.98|1703.48|1703.49|1701.99|0
1594348800000|2020-07-10 02:40:00|1703.96|1702.46|1701.92|1700.42|1703.98|1702.48|1701.92|1700.42|0
1594349100000|2020-07-10 02:45:00|1701.94|1700.44|1702.07|1700.57|1702.88|1701.38|1701.44|1699.94|0
1594349400000|2020-07-10 02:50:00|1702.24|1700.74|1702.04|1700.54|1703.01|1701.51|1701.98|1700.48|0
1594349700000|2020-07-10 02:55:00|1702.03|1700.53|1702.01|1700.51|1702.52|1701.02|1701.47|1699.97|0
1594350000000|2020-07-10 03:00:00|1702|1700.5|1702.74|1701.24|1703.01|1701.51|1701.99|1700.49|0
1594350300000|2020-07-10 03:05:00|1702.81|1701.31|1703.48|1701.98|1703.72|1702.22|1702.48|1700.98|0
1594350600000|2020-07-10 03:10:00|1703.5|1702|1703.46|1701.96|1703.51|1702.01|1702.97|1701.47|0
1594350900000|2020-07-10 03:15:00|1703.47|1701.97|1700.92|1699.42|1703.5|1702|1700.9|1699.4|0
1594351200000|2020-07-10 03:20:00|1700.9|1699.4|1701.92|1700.42|1702.18|1700.68|1700.66|1699.16|0
1594351500000|2020-07-10 03:25:00|1701.91|1700.41|1702.46|1700.96|1702.7|1701.2|1701.46|1699.96|0
1594351800000|2020-07-10 03:30:00|1702.49|1700.99|1703.42|1701.92|1703.89|1702.39|1702.49|1700.99|0
1594352100000|2020-07-10 03:35:00|1703.4|1701.9|1703.89|1702.39|1703.91|1702.41|1703.37|1701.87|0
1594352400000|2020-07-10 03:40:00|1703.87|1702.37|1702.89|1701.39|1703.87|1702.37|1702.87|1701.37|0
1594352700000|2020-07-10 03:45:00|1702.88|1701.38|1703.47|1701.97|1703.49|1701.99|1702.4|1700.9|0
1594353000000|2020-07-10 03:50:00|1703.45|1701.95|1703.42|1701.92|1703.94|1702.44|1703.42|1701.92|0
1594353300000|2020-07-10 03:55:00|1703.43|1701.93|1703.43|1701.93|1703.91|1702.41|1703.38|1701.88|0
1594353600000|2020-07-10 04:00:00|1703.42|1701.92|1703.92|1702.42|1703.94|1702.44|1703.4|1701.9|0
1594353900000|2020-07-10 04:05:00|1703.91|1702.41|1702.91|1701.41|1703.92|1702.42|1702.34|1700.84|0
1594354200000|2020-07-10 04:10:00|1702.93|1701.43|1703.43|1701.93|1703.43|1701.93|1702.93|1701.43|0
1594354500000|2020-07-10 04:15:00|1703.44|1701.94|1702.37|1700.87|1703.44|1701.94|1701.87|1700.37|0
1594354800000|2020-07-10 04:20:00|1702.31|1700.81|1700.94|1699.44|1702.44|1700.94|1700.46|1698.96|0
1594355100000|2020-07-10 04:25:00|1700.95|1699.45|1700.9|1699.4|1701.42|1699.92|1700.13|1698.63|0
1594355400000|2020-07-10 04:30:00|1700.89|1699.39|1701.7|1700.2|1701.98|1700.48|1700.4|1698.9|0
1594355700000|2020-07-10 04:35:00|1701.77|1700.27|1701.95|1700.45|1701.95|1700.45|1701.16|1699.66|0
1594356000000|2020-07-10 04:40:00|1701.97|1700.47|1700.73|1699.23|1701.98|1700.48|1700.48|1698.98|0
1594356300000|2020-07-10 04:45:00|1700.79|1699.29|1700.45|1698.95|1702.02|1700.52|1700.22|1698.72|0
1594356600000|2020-07-10 04:50:00|1700.44|1698.94|1699.01|1697.51|1700.44|1698.94|1698.52|1697.02|0
1594356900000|2020-07-10 04:55:00|1698.95|1697.45|1696.81|1695.31|1698.95|1697.45|1696.53|1695.03|0
1594357200000|2020-07-10 05:00:00|1696.74|1695.24|1695.79|1694.29|1697.05|1695.55|1694.82|1693.32|0
1594357500000|2020-07-10 05:05:00|1695.73|1694.23|1695.43|1693.93|1696.52|1695.02|1694.95|1693.45|0
1594357800000|2020-07-10 05:10:00|1695.36|1693.86|1693.96|1692.46|1695.44|1693.94|1693.94|1692.44|0
1594358100000|2020-07-10 05:15:00|1693.97|1692.47|1692.86|1691.36|1694.43|1692.93|1692.86|1691.36|0
1594358400000|2020-07-10 05:20:00|1692.93|1691.43|1693.54|1692.04|1694.99|1693.49|1692.86|1691.36|0
1594358700000|2020-07-10 05:25:00|1693.56|1692.06|1694.47|1692.97|1694.51|1693.01|1693.08|1691.58|0
1594359000000|2020-07-10 05:30:00|1694.45|1692.95|1692.41|1690.91|1694.45|1692.95|1691.38|1689.88|0
1594359300000|2020-07-10 05:35:00|1692.4|1690.9|1689.78|1688.28|1692.41|1690.91|1689.21|1687.71|0
1594359600000|2020-07-10 05:40:00|1689.77|1688.27|1690.33|1688.83|1690.8|1689.3|1689.77|1688.27|0
1594359900000|2020-07-10 05:45:00|1690.34|1688.84|1691.44|1689.94|1691.96|1690.46|1690.34|1688.84|0
1594360200000|2020-07-10 05:50:00|1691.45|1689.95|1691.55|1690.05|1692.43|1690.93|1690.75|1689.25|0
1594360500000|2020-07-10 05:55:00|1691.61|1690.11|1689.62|1688.12|1691.78|1690.28|1689.37|1687.87|0
1594360800000|2020-07-10 06:00:00|1689.63|1688.13|1693.76|1692.26|1693.76|1692.26|1689.63|1688.13|0
1594361100000|2020-07-10 06:05:00|1693.63|1692.13|1692.98|1691.48|1693.76|1692.26|1691.4|1689.9|0
1594361400000|2020-07-10 06:10:00|1692.96|1691.46|1690.03|1688.53|1693|1691.5|1690.01|1688.51|0
1594361700000|2020-07-10 06:15:00|1690.05|1688.55|1687.48|1685.98|1690.6|1689.1|1687.01|1685.51|0
1594362000000|2020-07-10 06:20:00|1687.35|1685.85|1688.09|1686.59|1689.44|1687.94|1687.01|1685.51|0
1594362300000|2020-07-10 06:25:00|1688.1|1686.6|1689.62|1688.12|1689.65|1688.15|1688.1|1686.6|0
1594362600000|2020-07-10 06:30:00|1689.6|1688.1|1692.21|1690.81|1694.21|1692.81|1689.58|1688.08|31
1594362900000|2020-07-10 06:35:00|1692.08|1690.68|1691.08|1689.68|1692.58|1691.18|1690.96|1689.56|18
1594363200000|2020-07-10 06:40:00|1690.96|1689.56|1691.33|1689.93|1692.21|1690.81|1690.96|1689.56|9
1594363500000|2020-07-10 06:45:00|1691.83|1690.43|1689.58|1688.18|1692.21|1690.81|1689.21|1687.81|20
1594363800000|2020-07-10 06:50:00|1689.21|1687.81|1688.33|1686.93|1689.21|1687.81|1687.83|1686.43|18
1594364100000|2020-07-10 06:55:00|1688.51|1687.01|1689.62|1688.12|1690.16|1688.66|1687.56|1686.06|0
1594364400000|2020-07-10 07:00:00|1689.77|1688.27|1692.63|1692.13|1696.51|1696.01|1689.64|1688.14|3177
1594364700000|2020-07-10 07:05:00|1692.26|1691.76|1697.51|1697.01|1698.26|1697.76|1691.26|1690.76|2179
1594365000000|2020-07-10 07:10:00|1697.63|1697.13|1697.26|1696.76|1698.88|1698.38|1696.26|1695.76|2390
1594365300000|2020-07-10 07:15:00|1697.38|1696.88|1697.51|1697.01|1699.01|1698.51|1695.63|1695.13|1753
1594365600000|2020-07-10 07:20:00|1697.38|1696.88|1699.13|1698.63|1699.38|1698.88|1696.26|1695.76|1215
1594365900000|2020-07-10 07:25:00|1699.26|1698.76|1699.51|1699.01|1700.01|1699.51|1697.26|1696.76|1020
1594366200000|2020-07-10 07:30:00|1699.76|1699.26|1698.76|1698.26|1701.01|1700.51|1698.76|1698.26|913
1594366500000|2020-07-10 07:35:00|1698.88|1698.38|1697.88|1697.38|1700.38|1699.88|1697.63|1697.13|634
1594366800000|2020-07-10 07:40:00|1698.11|1697.61|1698.86|1698.36|1700.11|1699.61|1697.49|1696.99|801
1594367100000|2020-07-10 07:45:00|1698.99|1698.49|1700.24|1699.74|1700.74|1700.24|1698.99|1698.49|665
1594367400000|2020-07-10 07:50:00|1700.11|1699.61|1703.99|1703.49|1705.49|1704.99|1699.99|1699.49|864
1594367700000|2020-07-10 07:55:00|1704.11|1703.61|1705.49|1704.99|1705.61|1705.11|1702.61|1702.11|773
1594368000000|2020-07-10 08:00:00|1705.74|1705.24|1709.61|1709.11|1711.36|1710.86|1705.36|1704.86|1818
1594368300000|2020-07-10 08:05:00|1709.74|1709.24|1711.24|1710.74|1712.99|1712.49|1708.74|1708.24|2378
1594368600000|2020-07-10 08:10:00|1711.36|1710.86|1710.24|1709.74|1713.36|1712.86|1709.49|1708.99|1227
1594368900000|2020-07-10 08:15:00|1710.36|1709.86|1710.99|1710.49|1712.36|1711.86|1709.49|1708.99|1043
1594369200000|2020-07-10 08:20:00|1710.86|1710.36|1711.99|1711.49|1711.99|1711.49|1709.99|1709.49|726
1594369500000|2020-07-10 08:25:00|1711.86|1711.36|1712.49|1711.99|1713.49|1712.99|1711.24|1710.74|1696
1594369800000|2020-07-10 08:30:00|1712.61|1712.11|1709.24|1708.74|1713.49|1712.99|1708.99|1708.49|1071
1594370100000|2020-07-10 08:35:00|1708.99|1708.49|1708.36|1707.86|1710.24|1709.74|1707.61|1707.11|946
1594370400000|2020-07-10 08:40:00|1708.24|1707.74|1708.24|1707.74|1708.74|1708.24|1707.11|1706.61|715
1594370700000|2020-07-10 08:45:00|1708.36|1707.86|1706.86|1706.36|1709.61|1709.11|1706.24|1705.74|922
1594371000000|2020-07-10 08:50:00|1706.74|1706.24|1704.49|1703.99|1706.74|1706.24|1703.61|1703.11|946
1594371300000|2020-07-10 08:55:00|1704.36|1703.86|1705.49|1704.99|1705.61|1705.11|1703.61|1703.11|381
1594371600000|2020-07-10 09:00:00|1705.74|1705.24|1705.49|1704.99|1706.49|1705.99|1704.74|1704.24|682
1594371900000|2020-07-10 09:05:00|1705.61|1705.11|1702.36|1701.86|1706.61|1706.11|1702.24|1701.74|741
1594372200000|2020-07-10 09:10:00|1702.49|1701.99|1702.24|1701.74|1702.86|1702.36|1701.49|1700.99|990
1594372500000|2020-07-10 09:15:00|1702.49|1701.99|1702.86|1702.36|1703.36|1702.86|1702.36|1701.86|531
1594372800000|2020-07-10 09:20:00|1702.74|1702.24|1704.74|1704.24|1704.74|1704.24|1701.99|1701.49|587
1594373100000|2020-07-10 09:25:00|1704.61|1704.11|1705.49|1704.99|1706.86|1706.36|1704.11|1703.61|667
1594373400000|2020-07-10 09:30:00|1705.36|1704.86|1707.11|1706.61|1707.99|1707.49|1704.36|1703.86|781
1594373700000|2020-07-10 09:35:00|1706.99|1706.49|1706.24|1705.74|1707.49|1706.99|1706.24|1705.74|233
1594374000000|2020-07-10 09:40:00|1706.11|1705.61|1707.49|1706.99|1707.74|1707.24|1705.99|1705.49|421
1594374300000|2020-07-10 09:45:00|1707.61|1707.11|1704.99|1704.49|1707.99|1707.49|1704.99|1704.49|397
1594374600000|2020-07-10 09:50:00|1705.24|1704.74|1706.86|1706.36|1707.36|1706.86|1704.99|1704.49|800
1594374900000|2020-07-10 09:55:00|1706.74|1706.24|1706.24|1705.74|1707.74|1707.24|1705.74|1705.24|442
1594375200000|2020-07-10 10:00:00|1706.36|1705.86|1705.49|1704.99|1707.24|1706.74|1705.36|1704.86|417
1594375500000|2020-07-10 10:05:00|1705.74|1705.24|1705.24|1704.74|1706.24|1705.74|1704.74|1704.24|828
1594375800000|2020-07-10 10:10:00|1705.36|1704.86|1705.24|1704.74|1706.74|1706.24|1705.24|1704.74|695
1594376100000|2020-07-10 10:15:00|1705.36|1704.86|1703.99|1703.49|1705.49|1704.99|1703.11|1702.61|930
1594376400000|2020-07-10 10:20:00|1704.24|1703.74|1703.49|1702.99|1704.24|1703.74|1702.86|1702.36|462
1594376700000|2020-07-10 10:25:00|1703.61|1703.11|1704.74|1704.24|1704.86|1704.36|1703.24|1702.74|576
1594377000000|2020-07-10 10:30:00|1704.86|1704.36|1705.49|1704.99|1705.99|1705.49|1704.74|1704.24|664
1594377300000|2020-07-10 10:35:00|1705.36|1704.86|1706.99|1706.49|1707.24|1706.74|1705.24|1704.74|207
1594377600000|2020-07-10 10:40:00|1706.86|1706.36|1707.99|1707.49|1708.24|1707.74|1706.74|1706.24|190
1594377900000|2020-07-10 10:45:00|1708.11|1707.61|1707.24|1706.74|1708.24|1707.74|1706.99|1706.49|163
1594378200000|2020-07-10 10:50:00|1707.36|1706.86|1707.74|1707.24|1708.49|1707.99|1707.11|1706.61|181
1594378500000|2020-07-10 10:55:00|1707.61|1707.11|1708.24|1707.74|1708.49|1707.99|1707.24|1706.74|259
1594378800000|2020-07-10 11:00:00|1708.36|1707.86|1708.99|1708.49|1709.11|1708.61|1707.74|1707.24|387
1594379100000|2020-07-10 11:05:00|1709.36|1708.86|1709.61|1709.11|1710.74|1710.24|1708.99|1708.49|489
1594379400000|2020-07-10 11:10:00|1709.74|1709.24|1710.49|1709.99|1710.74|1710.24|1709.49|1708.99|374
1594379700000|2020-07-10 11:15:00|1710.36|1709.86|1708.61|1708.11|1710.49|1709.99|1708.49|1707.99|219
1594380000000|2020-07-10 11:20:00|1708.49|1707.99|1710.49|1709.99|1710.99|1710.49|1708.49|1707.99|306
1594380300000|2020-07-10 11:25:00|1710.24|1709.74|1709.61|1709.11|1710.86|1710.36|1709.36|1708.86|296
1594380600000|2020-07-10 11:30:00|1709.74|1709.24|1708.24|1707.74|1709.99|1709.49|1708.24|1707.74|183
1594380900000|2020-07-10 11:35:00|1708.49|1707.99|1708.49|1707.99|1708.99|1708.49|1707.74|1707.24|220
1594381200000|2020-07-10 11:40:00|1708.36|1707.86|1708.08|1707.58|1708.74|1708.24|1707.49|1706.99|422
1594381500000|2020-07-10 11:45:00|1708.33|1707.83|1705.93|1705.43|1708.45|1707.95|1705.55|1705.05|584
1594381800000|2020-07-10 11:50:00|1705.8|1705.3|1705.68|1705.18|1706.68|1706.18|1705.55|1705.05|348
1594382100000|2020-07-10 11:55:00|1705.55|1705.05|1705.93|1705.43|1706.3|1705.8|1705.05|1704.55|417
1594382400000|2020-07-10 12:00:00|1706.05|1705.55|1705.43|1704.93|1706.18|1705.68|1704.68|1704.18|365
1594382700000|2020-07-10 12:05:00|1705.3|1704.8|1705.18|1704.68|1705.93|1705.43|1704.68|1704.18|232
1594383000000|2020-07-10 12:10:00|1705.05|1704.55|1704.43|1703.93|1705.18|1704.68|1703.8|1703.3|335
1594383300000|2020-07-10 12:15:00|1704.18|1703.68|1705.43|1704.93|1705.68|1705.18|1704.18|1703.68|374
1594383600000|2020-07-10 12:20:00|1705.3|1704.8|1703.93|1703.43|1705.3|1704.8|1703.68|1703.18|382
1594383900000|2020-07-10 12:25:00|1703.8|1703.3|1703.68|1703.18|1704.18|1703.68|1702.93|1702.43|445
1594384200000|2020-07-10 12:30:00|1703.8|1703.3|1706.18|1705.68|1706.43|1705.93|1703.8|1703.3|1025
1594384500000|2020-07-10 12:35:00|1705.93|1705.43|1709.18|1708.68|1709.43|1708.93|1705.68|1705.18|1179
1594384800000|2020-07-10 12:40:00|1709.3|1708.8|1706.68|1706.18|1710.05|1709.55|1706.05|1705.55|1325
1594385100000|2020-07-10 12:45:00|1706.55|1706.05|1707.93|1707.43|1708.93|1708.43|1706.43|1705.93|1080
1594385400000|2020-07-10 12:50:00|1708.05|1707.55|1708.18|1707.68|1708.93|1708.43|1707.05|1706.55|1156
1594385700000|2020-07-10 12:55:00|1708.05|1707.55|1708.68|1708.18|1708.8|1708.3|1707.93|1707.43|351
1594386000000|2020-07-10 13:00:00|1708.8|1708.3|1710.68|1710.18|1711.05|1710.55|1708.8|1708.3|1037
1594386300000|2020-07-10 13:05:00|1710.55|1710.05|1707.8|1707.3|1710.93|1710.43|1707.68|1707.18|560
1594386600000|2020-07-10 13:10:00|1707.93|1707.43|1707.18|1706.68|1708.18|1707.68|1706.18|1705.68|1037
1594386900000|2020-07-10 13:15:00|1707.3|1706.8|1706.93|1706.43|1708.68|1708.18|1706.93|1706.43|922
1594387200000|2020-07-10 13:20:00|1707.05|1706.55|1707.68|1707.18|1708.68|1708.18|1707.05|1706.55|393
1594387500000|2020-07-10 13:25:00|1707.8|1707.3|1707.43|1706.93|1708.8|1708.3|1707.43|1706.93|293
1594387800000|2020-07-10 13:30:00|1707.55|1707.05|1705.68|1705.18|1709.43|1708.93|1705.3|1704.8|989
1594388100000|2020-07-10 13:35:00|1705.43|1704.93|1708.3|1707.8|1708.68|1708.18|1704.8|1704.3|990
1594388400000|2020-07-10 13:40:00|1708.43|1707.93|1709.93|1709.43|1710.3|1709.8|1707.18|1706.68|1223
1594388700000|2020-07-10 13:45:00|1709.8|1709.3|1708.3|1707.8|1711.05|1710.55|1708.18|1707.68|890
1594389000000|2020-07-10 13:50:00|1708.43|1707.93|1704.43|1703.93|1708.93|1708.43|1704.43|1703.93|1513
1594389300000|2020-07-10 13:55:00|1704.55|1704.05|1705.18|1704.68|1706.18|1705.68|1704.18|1703.68|717
1594389600000|2020-07-10 14:00:00|1704.93|1704.43|1702.55|1702.05|1704.93|1704.43|1702.05|1701.55|795
1594389900000|2020-07-10 14:05:00|1702.68|1702.18|1704.18|1703.68|1704.18|1703.68|1702.43|1701.93|791
1594390200000|2020-07-10 14:10:00|1703.92|1703.42|1705.42|1704.92|1705.67|1705.17|1703.67|1703.17|828
1594390500000|2020-07-10 14:15:00|1705.54|1705.04|1704.92|1704.42|1706.67|1706.17|1704.79|1704.29|774
1594390800000|2020-07-10 14:20:00|1705.04|1704.54|1705.17|1704.67|1706.42|1705.92|1704.42|1703.92|669
1594391100000|2020-07-10 14:25:00|1705.04|1704.54|1708.17|1707.67|1708.92|1708.42|1704.92|1704.42|1308
1594391400000|2020-07-10 14:30:00|1708.04|1707.54|1709.42|1708.92|1711.04|1710.54|1707.29|1706.79|987
1594391700000|2020-07-10 14:35:00|1709.54|1709.04|1710.17|1709.67|1710.42|1709.92|1709.42|1708.92|768
1594392000000|2020-07-10 14:40:00|1710.42|1709.92|1713.42|1712.92|1713.67|1713.17|1710.17|1709.67|1661
1594392300000|2020-07-10 14:45:00|1713.54|1713.04|1710.92|1710.42|1713.92|1713.42|1710.67|1710.17|1039
1594392600000|2020-07-10 14:50:00|1710.79|1710.29|1711.42|1710.92|1711.67|1711.17|1710.17|1709.67|966
1594392900000|2020-07-10 14:55:00|1711.54|1711.04|1711.42|1710.92|1712.42|1711.92|1710.29|1709.79|858
1594393200000|2020-07-10 15:00:00|1711.17|1710.67|1710.42|1709.92|1712.42|1711.92|1710.17|1709.67|1477
1594393500000|2020-07-10 15:05:00|1710.54|1710.04|1712.17|1711.67|1712.42|1711.92|1710.42|1709.92|789
1594393800000|2020-07-10 15:10:00|1712.42|1711.92|1712.42|1711.92|1712.92|1712.42|1711.29|1710.79|757
1594394100000|2020-07-10 15:15:00|1712.54|1712.04|1711.92|1711.42|1713.29|1712.79|1711.67|1711.17|839
1594394400000|2020-07-10 15:20:00|1711.79|1711.29|1713.65|1712.15|1713.65|1712.92|1711.67|1711.17|1426
1594394700000|2020-07-10 15:25:00|1713.63|1712.13|1712.16|1710.66|1713.68|1712.18|1712.16|1710.66|452
1594395000000|2020-07-10 15:30:00|1712.03|1710.53|1713.37|1711.97|1713.37|1711.97|1710.87|1709.47|3199
1594395300000|2020-07-10 15:35:00|1713.24|1711.84|1714.87|1713.47|1714.87|1713.47|1713.24|1711.84|23
1594395600000|2020-07-10 15:40:00|1714.74|1713.34|1715.99|1714.59|1717.49|1716.09|1714.74|1713.34|53
1594395900000|2020-07-10 15:45:00|1716.49|1715.09|1716.37|1714.97|1717.62|1716.22|1716.12|1714.72|40
1594396200000|2020-07-10 15:50:00|1716.49|1715.09|1716.37|1714.97|1716.49|1715.09|1716.37|1714.97|0
1594396500000|2020-07-10 15:55:00|1716.49|1715.09|1717.68|1716.18|1717.74|1716.34|1716.49|1715.09|12
1594396800000|2020-07-10 16:00:00|1717.7|1716.2|1717.27|1715.77|1718.28|1716.78|1716.6|1715.1|0
1594397100000|2020-07-10 16:05:00|1717.25|1715.75|1718.29|1716.79|1718.87|1717.37|1717.25|1715.75|0
1594397400000|2020-07-10 16:10:00|1718.31|1716.81|1717.85|1716.35|1718.78|1717.28|1717.32|1715.82|0
1594397700000|2020-07-10 16:15:00|1717.86|1716.36|1715.67|1714.17|1717.86|1716.36|1715.17|1713.67|0
1594398000000|2020-07-10 16:20:00|1715.69|1714.19|1715.55|1714.05|1716.59|1715.09|1715.01|1713.51|0
1594398300000|2020-07-10 16:25:00|1715.56|1714.06|1713.62|1712.12|1716.07|1714.57|1713.61|1712.11|0
1594398600000|2020-07-10 16:30:00|1713.61|1712.11|1714.62|1713.12|1715.1|1713.6|1713.56|1712.06|0
1594398900000|2020-07-10 16:35:00|1714.61|1713.11|1713.64|1712.14|1715.1|1713.6|1713.64|1712.14|0
1594399200000|2020-07-10 16:40:00|1713.66|1712.16|1714.79|1713.29|1714.81|1713.31|1712.08|1710.58|0
1594399500000|2020-07-10 16:45:00|1714.78|1713.28|1714.84|1713.34|1715.32|1713.82|1714.27|1712.77|0
1594399800000|2020-07-10 16:50:00|1714.83|1713.33|1715.81|1714.31|1715.84|1714.34|1714.78|1713.28|0
1594400100000|2020-07-10 16:55:00|1715.74|1714.24|1716.33|1714.83|1716.36|1714.86|1715.35|1713.85|0
1594400400000|2020-07-10 17:00:00|1716.46|1714.96|1716.9|1715.4|1716.93|1715.43|1715.88|1714.38|0
1594400700000|2020-07-10 17:05:00|1716.91|1715.41|1717.4|1715.9|1717.89|1716.39|1716.88|1715.38|0
1594401000000|2020-07-10 17:10:00|1717.42|1715.92|1716.84|1715.34|1717.42|1715.92|1716.34|1714.84|0
1594401300000|2020-07-10 17:15:00|1716.86|1715.36|1716.88|1715.38|1717.35|1715.85|1716.38|1714.88|0
1594401600000|2020-07-10 17:20:00|1716.87|1715.37|1717.42|1715.92|1717.98|1716.48|1716.81|1715.31|0
1594401900000|2020-07-10 17:25:00|1717.44|1715.94|1717.49|1715.99|1717.51|1716.01|1716.9|1715.4|0
1594402200000|2020-07-10 17:30:00|1717.51|1716.01|1717.37|1715.87|1717.96|1716.46|1717.34|1715.84|0
1594402500000|2020-07-10 17:35:00|1717.39|1715.89|1718|1716.5|1718.5|1717|1717.34|1715.84|0
1594402800000|2020-07-10 17:40:00|1717.98|1716.48|1719.18|1717.68|1719.2|1717.7|1717.98|1716.48|0
1594403100000|2020-07-10 17:45:00|1719.2|1717.7|1719.7|1718.2|1719.7|1718.2|1719.13|1717.63|0
1594403400000|2020-07-10 17:50:00|1719.69|1718.19|1719.85|1718.35|1720.37|1718.87|1719.69|1718.19|0
1594403700000|2020-07-10 17:55:00|1719.86|1718.36|1719.81|1718.31|1720.35|1718.85|1719.32|1717.82|0
1594404000000|2020-07-10 18:00:00|1719.82|1718.32|1719.8|1718.3|1719.89|1718.39|1719.32|1717.82|0
1594404300000|2020-07-10 18:05:00|1719.79|1718.29|1719.27|1717.77|1719.84|1718.34|1719.27|1717.77|0
1594404600000|2020-07-10 18:10:00|1719.25|1717.75|1718.74|1717.24|1719.78|1718.28|1718.7|1717.2|0
1594404900000|2020-07-10 18:15:00|1718.73|1717.23|1718.4|1716.9|1719.29|1717.79|1718.17|1716.67|0
1594405200000|2020-07-10 18:20:00|1718.41|1716.91|1718.37|1716.87|1718.44|1716.94|1717.83|1716.33|0
1594405500000|2020-07-10 18:25:00|1718.35|1716.85|1718.88|1717.38|1719.36|1717.86|1718.33|1716.83|0
1594405800000|2020-07-10 18:30:00|1718.9|1717.4|1719.98|1718.48|1720|1718.5|1718.85|1717.35|0
1594406100000|2020-07-10 18:35:00|1720|1718.5|1720.47|1718.97|1720.47|1718.97|1719.91|1718.41|0
1594406400000|2020-07-10 18:40:00|1720.45|1718.95|1720.49|1718.99|1720.94|1719.44|1720.42|1718.92|0
1594406700000|2020-07-10 18:45:00|1720.62|1719.12|1721|1719.5|1721.51|1720.01|1720.44|1718.94|0
1594407000000|2020-07-10 18:50:00|1720.98|1719.48|1720.98|1719.48|1721.05|1719.55|1720.47|1718.97|0
1594407300000|2020-07-10 18:55:00|1720.96|1719.46|1720.99|1719.49|1721.01|1719.51|1720.44|1718.94|0
1594407600000|2020-07-10 19:00:00|1720.98|1719.48|1720.54|1719.04|1720.98|1719.48|1719.37|1717.87|0
1594407900000|2020-07-10 19:05:00|1720.52|1719.02|1720|1718.5|1721.05|1719.55|1719.41|1717.91|0
1594408200000|2020-07-10 19:10:00|1719.87|1718.37|1721.09|1719.59|1721.14|1719.64|1719.52|1718.02|0
1594408500000|2020-07-10 19:15:00|1721.08|1719.58|1722.61|1721.11|1722.65|1721.15|1721.06|1719.56|0
1594408800000|2020-07-10 19:20:00|1722.62|1721.12|1722.83|1721.33|1722.86|1721.36|1722.29|1720.79|0
1594409100000|2020-07-10 19:25:00|1722.81|1721.31|1722.78|1721.28|1722.84|1721.34|1722.72|1721.22|0
1594409400000|2020-07-10 19:30:00|1722.77|1721.27|1723.99|1722.49|1723.99|1722.49|1722.28|1720.78|0
1594409700000|2020-07-10 19:35:00|1723.97|1722.47|1723.36|1721.86|1724.51|1723.01|1722.28|1720.78|0
1594410000000|2020-07-10 19:40:00|1723.38|1721.88|1722.28|1720.78|1723.89|1722.39|1722.2|1720.7|0
1594410300000|2020-07-10 19:45:00|1722.27|1720.77|1724.05|1722.55|1724.05|1722.55|1722.27|1720.77|0
1594410600000|2020-07-10 19:50:00|1724.07|1722.57|1725.91|1724.41|1725.93|1724.43|1723.96|1722.46|0
1594410900000|2020-07-10 19:55:00|1725.89|1724.39|1724.49|1722.99|1725.89|1724.39|1724.11|1722.61|0
1594414200000|2020-07-10 20:50:00|1726.86|1725.36|1726.19|1724.69|1726.86|1725.36|1725.92|1724.42|0
1594414500000|2020-07-10 20:55:00|1726.16|1724.66|1725.79|1724.29|1726.25|1724.75|1725.05|1723.55|0
1594591200000|2020-07-12 22:00:00|1730.99|1729.49|1732.58|1731.08|1732.84|1731.34|1730.66|1729.16|0
1594591500000|2020-07-12 22:05:00|1732.62|1731.12|1732.08|1730.58|1733.41|1731.91|1730.66|1729.16|0
1594591800000|2020-07-12 22:10:00|1732.09|1730.59|1734.55|1733.05|1736|1734.5|1732.09|1730.59|0
1594592100000|2020-07-12 22:15:00|1734.64|1733.14|1734.44|1732.94|1734.85|1733.35|1733.76|1732.26|0
1594592400000|2020-07-12 22:20:00|1734.42|1732.92|1734.76|1733.26|1736.41|1734.91|1734.38|1732.88|0
1594592700000|2020-07-12 22:25:00|1734.73|1733.23|1734.03|1732.53|1734.92|1733.42|1733.47|1731.97|0
1594593000000|2020-07-12 22:30:00|1734.04|1732.54|1734.02|1732.52|1734.35|1732.85|1733.26|1731.76|0
1594593300000|2020-07-12 22:35:00|1734.01|1732.51|1730.86|1729.36|1734.01|1732.51|1730.79|1729.29|0
1594593600000|2020-07-12 22:40:00|1730.85|1729.35|1729.61|1728.11|1730.85|1729.35|1728.84|1727.34|0
1594593900000|2020-07-12 22:45:00|1729.6|1728.1|1729.77|1728.27|1730.34|1728.84|1728.94|1727.44|0
1594594200000|2020-07-12 22:50:00|1729.75|1728.25|1729.4|1727.9|1729.93|1728.43|1729.1|1727.6|0
1594594500000|2020-07-12 22:55:00|1729.38|1727.88|1729.93|1728.43|1730.08|1728.58|1729.1|1727.6|0
1594594800000|2020-07-12 23:00:00|1729.94|1728.44|1729.51|1728.01|1730.45|1728.95|1729.4|1727.9|0
1594595100000|2020-07-12 23:05:00|1729.53|1728.03|1728.98|1727.48|1730.13|1728.63|1728.82|1727.32|0
1594595400000|2020-07-12 23:10:00|1728.97|1727.47|1728.3|1726.8|1729.09|1727.59|1727.62|1726.12|0
1594595700000|2020-07-12 23:15:00|1728.29|1726.79|1727.47|1725.97|1728.41|1726.91|1727.21|1725.71|0
1594596000000|2020-07-12 23:20:00|1727.49|1725.99|1726.79|1725.29|1727.73|1726.23|1725.79|1724.29|0
1594596300000|2020-07-12 23:25:00|1726.76|1725.26|1727.83|1726.33|1728.14|1726.64|1726.22|1724.72|0
1594596600000|2020-07-12 23:30:00|1727.86|1726.36|1727.45|1725.95|1727.99|1726.49|1726.1|1724.6|0
1594596900000|2020-07-12 23:35:00|1727.44|1725.94|1727.3|1725.8|1728.24|1726.74|1727.15|1725.65|0
1594597200000|2020-07-12 23:40:00|1727.28|1725.78|1727.3|1725.8|1727.3|1725.8|1726.36|1724.86|0
1594597500000|2020-07-12 23:45:00|1727.31|1725.81|1727.56|1726.06|1727.82|1726.32|1726.89|1725.39|0
1594597800000|2020-07-12 23:50:00|1727.54|1726.04|1727.04|1725.54|1727.71|1726.21|1726.78|1725.28|0
1594598100000|2020-07-12 23:55:00|1727.06|1725.56|1725.68|1724.18|1727.15|1725.65|1725.68|1724.18|0
1594598400000|2020-07-13 00:00:00|1725.7|1724.2|1724.17|1722.67|1726.36|1724.86|1723.45|1721.95|0
1594598700000|2020-07-13 00:05:00|1724.13|1722.63|1724.88|1723.38|1724.88|1723.38|1723.45|1721.95|0
1594599000000|2020-07-13 00:10:00|1724.9|1723.4|1725.64|1724.14|1725.92|1724.42|1724.62|1723.12|0
1594599300000|2020-07-13 00:15:00|1725.65|1724.15|1721.17|1719.67|1725.69|1724.19|1720.97|1719.47|0
1594599600000|2020-07-13 00:20:00|1721.16|1719.66|1723.13|1721.63|1723.13|1721.63|1721.16|1719.66|0
1594599900000|2020-07-13 00:25:00|1723.15|1721.65|1725.3|1723.8|1725.54|1724.04|1723.13|1721.63|0
1594600200000|2020-07-13 00:30:00|1725.52|1724.02|1726.03|1724.53|1726.05|1724.55|1725|1723.5|0
1594600500000|2020-07-13 00:35:00|1726.05|1724.55|1725.03|1723.53|1726.05|1724.55|1724.54|1723.04|0
1594600800000|2020-07-13 00:40:00|1725.05|1723.55|1726.06|1724.56|1726.08|1724.58|1725.02|1723.52|0
1594601100000|2020-07-13 00:45:00|1726.08|1724.58|1725.61|1724.11|1726.11|1724.61|1725.56|1724.06|0
1594601400000|2020-07-13 00:50:00|1725.62|1724.12|1726.06|1724.56|1726.1|1724.6|1725.54|1724.04|0
1594601700000|2020-07-13 00:55:00|1726.05|1724.55|1727.11|1725.61|1727.13|1725.63|1725.63|1724.13|0
1594602000000|2020-07-13 01:00:00|1727.13|1725.63|1729.5|1728|1729.56|1728.06|1727.11|1725.61|0
1594602300000|2020-07-13 01:05:00|1729.49|1727.99|1727.96|1726.46|1729.52|1728.02|1727.51|1726.01|0
1594602600000|2020-07-13 01:10:00|1727.95|1726.45|1729.47|1727.97|1729.96|1728.46|1727.95|1726.45|0
1594602900000|2020-07-13 01:15:00|1729.45|1727.95|1727.95|1726.45|1729.45|1727.95|1726.46|1724.96|0
1594603200000|2020-07-13 01:20:00|1727.94|1726.44|1727.08|1725.58|1727.95|1726.45|1726.9|1725.4|0
1594603500000|2020-07-13 01:25:00|1727.41|1725.91|1728.43|1726.93|1728.91|1727.41|1726.9|1725.4|0
1594603800000|2020-07-13 01:30:00|1728.42|1726.92|1730.53|1729.03|1730.55|1729.05|1728.42|1726.92|0
1594604100000|2020-07-13 01:35:00|1730.54|1729.04|1730.53|1729.03|1730.55|1729.05|1730.06|1728.56|0
1594604400000|2020-07-13 01:40:00|1730.52|1729.02|1728.99|1727.49|1730.53|1729.03|1728.98|1727.48|0
1594604700000|2020-07-13 01:45:00|1729.01|1727.51|1730.05|1728.55|1730.51|1729.01|1729.01|1727.51|0
1594605000000|2020-07-13 01:50:00|1730.04|1728.54|1731.92|1730.42|1732.4|1730.9|1730.01|1728.51|0
1594605300000|2020-07-13 01:55:00|1731.9|1730.4|1731.43|1729.93|1732.44|1730.94|1731.43|1729.93|0
1594605600000|2020-07-13 02:00:00|1731.44|1729.94|1730.97|1729.47|1731.44|1729.94|1729.47|1727.97|0
1594605900000|2020-07-13 02:05:00|1730.98|1729.48|1730.71|1729.21|1731.21|1729.71|1729.92|1728.42|0
1594606200000|2020-07-13 02:10:00|1730.64|1729.14|1731.91|1730.41|1732.46|1730.96|1730.46|1728.96|0
1594606500000|2020-07-13 02:15:00|1731.9|1730.4|1732.39|1730.89|1732.39|1730.89|1731.36|1729.86|0
1594606800000|2020-07-13 02:20:00|1732.38|1730.88|1732.34|1730.84|1732.38|1730.88|1731.88|1730.38|0
1594607100000|2020-07-13 02:25:00|1732.32|1730.82|1731.35|1729.85|1732.32|1730.82|1730.86|1729.36|0
1594607400000|2020-07-13 02:30:00|1731.36|1729.86|1732.81|1731.31|1732.83|1731.33|1731.33|1729.83|0
1594607700000|2020-07-13 02:35:00|1732.82|1731.32|1732.8|1731.3|1733.3|1731.8|1732.8|1731.3|0
1594608000000|2020-07-13 02:40:00|1732.81|1731.31|1731.23|1729.73|1732.81|1731.31|1730.74|1729.24|0
1594608300000|2020-07-13 02:45:00|1731.24|1729.74|1731.24|1729.74|1731.73|1730.23|1731|1729.5|0
1594608600000|2020-07-13 02:50:00|1731.25|1729.75|1732.19|1730.69|1732.73|1731.23|1731.24|1729.74|0
1594608900000|2020-07-13 02:55:00|1732.17|1730.67|1731.72|1730.22|1732.17|1730.67|1731.23|1729.73|0
1594609200000|2020-07-13 03:00:00|1731.7|1730.2|1731.63|1730.13|1731.7|1730.2|1730.67|1729.17|0
1594609500000|2020-07-13 03:05:00|1731.6|1730.1|1731.18|1729.68|1732.19|1730.69|1731.14|1729.64|0
1594609800000|2020-07-13 03:10:00|1731.19|1729.69|1731.67|1730.17|1731.94|1730.44|1731.16|1729.66|0
1594610100000|2020-07-13 03:15:00|1731.68|1730.18|1732.64|1731.14|1732.65|1731.15|1731.68|1730.18|0
1594610400000|2020-07-13 03:20:00|1732.62|1731.12|1732.12|1730.62|1732.62|1731.12|1731.61|1730.11|0
1594610700000|2020-07-13 03:25:00|1732.13|1730.63|1733.34|1731.84|1733.58|1732.08|1732.1|1730.6|0
1594611000000|2020-07-13 03:30:00|1733.33|1731.83|1732.59|1731.09|1733.62|1732.12|1732.57|1731.07|0
1594611300000|2020-07-13 03:35:00|1732.57|1731.07|1732.53|1731.03|1733.04|1731.54|1732.08|1730.58|0
1594611600000|2020-07-13 03:40:00|1732.55|1731.05|1732.56|1731.06|1733.05|1731.55|1732.51|1731.01|0
1594611900000|2020-07-13 03:45:00|1732.55|1731.05|1733.5|1732|1733.52|1732.02|1732.52|1731.02|0
1594612200000|2020-07-13 03:50:00|1733.49|1731.99|1733.01|1731.51|1733.52|1732.02|1733.01|1731.51|0
1594612500000|2020-07-13 03:55:00|1733.03|1731.53|1732.52|1731.02|1733.03|1731.53|1732.51|1731.01|0
1594612800000|2020-07-13 04:00:00|1732.53|1731.03|1733.48|1731.98|1733.51|1732.01|1732.53|1731.03|0
1594613100000|2020-07-13 04:05:00|1733.49|1731.99|1732.97|1731.47|1733.49|1731.99|1732.95|1731.45|0
1594613400000|2020-07-13 04:10:00|1732.95|1731.45|1733|1731.5|1733.49|1731.99|1732.95|1731.45|0
1594613700000|2020-07-13 04:15:00|1733.01|1731.51|1733.99|1732.49|1734.01|1732.51|1733.01|1731.51|0
1594614000000|2020-07-13 04:20:00|1733.98|1732.48|1733.05|1731.55|1733.99|1732.49|1733.03|1731.53|0
1594614300000|2020-07-13 04:25:00|1733.06|1731.56|1732.56|1731.06|1733.06|1731.56|1732.56|1731.06|0
1594614600000|2020-07-13 04:30:00|1732.57|1731.07|1732.55|1731.05|1732.57|1731.07|1732.03|1730.53|0
1594614900000|2020-07-13 04:35:00|1732.69|1731.19|1732.24|1730.74|1733.03|1731.53|1732.24|1730.74|0
1594615200000|2020-07-13 04:40:00|1732.23|1730.73|1731.7|1730.2|1732.23|1730.73|1731.69|1730.19|0
1594615500000|2020-07-13 04:45:00|1731.72|1730.22|1731.74|1730.24|1732.67|1731.17|1731.72|1730.22|0
1594615800000|2020-07-13 04:50:00|1731.28|1729.78|1732.23|1730.73|1732.52|1731.02|1731.28|1729.78|0
1594616100000|2020-07-13 04:55:00|1732.24|1730.74|1731.24|1729.74|1732.28|1730.78|1731.24|1729.74|0
1594616400000|2020-07-13 05:00:00|1731.26|1729.76|1733.15|1731.65|1733.19|1731.69|1731.24|1729.74|0
1594616700000|2020-07-13 05:05:00|1733.17|1731.67|1733.66|1732.16|1735.17|1733.67|1733.15|1731.65|0
1594617000000|2020-07-13 05:10:00|1733.68|1732.18|1734.12|1732.62|1734.59|1733.09|1733.65|1732.15|0
1594617300000|2020-07-13 05:15:00|1734.13|1732.63|1734.1|1732.6|1734.61|1733.11|1734.09|1732.59|0
1594617600000|2020-07-13 05:20:00|1734.11|1732.61|1734.61|1733.11|1734.65|1733.15|1734.09|1732.59|0
1594617900000|2020-07-13 05:25:00|1734.59|1733.09|1734.33|1732.83|1734.61|1733.11|1733.36|1731.86|0
1594618200000|2020-07-13 05:30:00|1734.35|1732.85|1733.28|1731.78|1734.52|1733.02|1733.28|1731.78|0
1594618500000|2020-07-13 05:35:00|1733.29|1731.79|1733.01|1731.51|1733.48|1731.98|1732.78|1731.28|0
1594618800000|2020-07-13 05:40:00|1732.99|1731.49|1733.99|1732.49|1733.99|1732.49|1732.99|1731.49|0
1594619100000|2020-07-13 05:45:00|1733.97|1732.47|1734.44|1732.94|1734.92|1733.42|1733.94|1732.44|0
1594619400000|2020-07-13 05:50:00|1734.43|1732.93|1734.89|1733.39|1735.12|1733.62|1733.52|1732.02|0
1594619700000|2020-07-13 05:55:00|1734.96|1733.46|1736.08|1734.58|1736.55|1735.05|1734.96|1733.46|0
1594620000000|2020-07-13 06:00:00|1736.21|1734.71|1735.97|1734.47|1737.7|1736.2|1735.62|1734.12|0
1594620300000|2020-07-13 06:05:00|1735.91|1734.41|1735.42|1733.92|1737.2|1735.7|1735.17|1733.67|0
1594620600000|2020-07-13 06:10:00|1735.35|1733.85|1733.69|1732.19|1735.71|1734.21|1732.73|1731.23|0
1594620900000|2020-07-13 06:15:00|1733.68|1732.18|1733.17|1731.67|1734.65|1733.15|1732.73|1731.23|0
1594621200000|2020-07-13 06:20:00|1733.16|1731.66|1733.04|1731.54|1733.58|1732.08|1732.18|1730.68|0
1594621500000|2020-07-13 06:25:00|1732.91|1731.41|1732.07|1730.57|1732.91|1731.41|1731.57|1730.07|0
1594621800000|2020-07-13 06:30:00|1732.09|1730.59|1735.49|1734.09|1735.49|1734.09|1732.08|1730.58|27
1594622100000|2020-07-13 06:35:00|1735.62|1734.22|1734.74|1733.34|1735.62|1734.22|1734.49|1733.09|12
1594622400000|2020-07-13 06:40:00|1734.12|1732.72|1734.99|1733.59|1735.74|1734.34|1734.12|1732.72|7
1594622700000|2020-07-13 06:45:00|1735.12|1733.72|1734.74|1733.34|1735.12|1733.72|1734.74|1733.34|1
1594623000000|2020-07-13 06:50:00|1734.62|1733.22|1732.87|1731.47|1734.62|1733.22|1732.87|1731.47|4
1594623300000|2020-07-13 06:55:00|1733.3|1731.8|1734.51|1733.01|1734.71|1733.21|1733.26|1731.76|0
1594623600000|2020-07-13 07:00:00|1734.5|1733|1728.54|1728.04|1734.5|1733|1728.29|1727.79|4305
1594623900000|2020-07-13 07:05:00|1728.42|1727.92|1724.79|1724.29|1728.67|1728.17|1724.54|1724.04|2227
1594624200000|2020-07-13 07:10:00|1724.92|1724.42|1724.17|1723.67|1726.17|1725.67|1724.17|1723.67|3104
1594624500000|2020-07-13 07:15:00|1724.42|1723.92|1726.42|1725.92|1726.92|1726.42|1723.42|1722.92|2015
1594624800000|2020-07-13 07:20:00|1726.29|1725.79|1727.92|1727.42|1729.92|1729.42|1726.17|1725.67|1482
1594625100000|2020-07-13 07:25:00|1728.04|1727.54|1728.42|1727.92|1728.92|1728.42|1726.92|1726.42|925
1594625400000|2020-07-13 07:30:00|1728.29|1727.79|1729.92|1729.42|1732.17|1731.67|1728.29|1727.79|1579
1594625700000|2020-07-13 07:35:00|1730.04|1729.54|1730.42|1729.92|1731.17|1730.67|1728.79|1728.29|842
1594626000000|2020-07-13 07:40:00|1730.23|1729.73|1729.23|1728.73|1730.73|1730.23|1728.35|1727.85|624
1594626300000|2020-07-13 07:45:00|1729.35|1728.85|1728.35|1727.85|1730.23|1729.73|1728.1|1727.6|961
1594626600000|2020-07-13 07:50:00|1728.23|1727.73|1728.23|1727.73|1729.48|1728.98|1727.98|1727.48|4995
1594626900000|2020-07-13 07:55:00|1728.35|1727.85|1727.48|1726.98|1729.23|1728.73|1727.48|1726.98|821
1594627200000|2020-07-13 08:00:00|1727.35|1726.85|1724.48|1723.98|1727.73|1727.23|1723.98|1723.48|1235
1594627500000|2020-07-13 08:05:00|1724.6|1724.1|1726.73|1726.23|1726.98|1726.48|1724.1|1723.6|583
1594627800000|2020-07-13 08:10:00|1726.98|1726.48|1728.35|1727.85|1728.98|1728.48|1726.6|1726.1|971
1594628100000|2020-07-13 08:15:00|1728.48|1727.98|1724.85|1724.35|1728.73|1728.23|1724.85|1724.35|737
1594628400000|2020-07-13 08:20:00|1724.98|1724.48|1724.98|1724.48|1725.98|1725.48|1724.48|1723.98|759
1594628700000|2020-07-13 08:25:00|1725.1|1724.6|1726.73|1726.23|1727.23|1726.73|1724.48|1723.98|4979
1594629000000|2020-07-13 08:30:00|1726.85|1726.35|1723.6|1723.1|1727.23|1726.73|1723.48|1722.98|1044
1594629300000|2020-07-13 08:35:00|1723.48|1722.98|1725.48|1724.98|1725.48|1724.98|1722.48|1721.98|1134
1594629600000|2020-07-13 08:40:00|1725.73|1725.23|1727.23|1726.73|1727.23|1726.73|1724.48|1723.98|5696
1594629900000|2020-07-13 08:45:00|1727.48|1726.98|1727.23|1726.73|1727.98|1727.48|1726.1|1725.6|670
1594630200000|2020-07-13 08:50:00|1727.35|1726.85|1727.73|1727.23|1728.98|1728.48|1726.35|1725.85|1355
1594630500000|2020-07-13 08:55:00|1727.6|1727.1|1726.98|1726.48|1727.73|1727.23|1725.98|1725.48|363
1594630800000|2020-07-13 09:00:00|1727.48|1726.98|1727.98|1727.48|1728.73|1728.23|1726.23|1725.73|973
1594631100000|2020-07-13 09:05:00|1728.23|1727.73|1728.48|1727.98|1729.23|1728.73|1727.48|1726.98|1844
1594631400000|2020-07-13 09:10:00|1728.73|1728.23|1728.85|1728.35|1729.23|1728.73|1727.35|1726.85|761
1594631700000|2020-07-13 09:15:00|1728.73|1728.23|1729.6|1729.1|1730.48|1729.98|1728.48|1727.98|1010
1594632000000|2020-07-13 09:20:00|1729.73|1729.23|1728.23|1727.73|1729.73|1729.23|1726.73|1726.23|671
1594632300000|2020-07-13 09:25:00|1728.1|1727.6|1728.48|1727.98|1728.98|1728.48|1727.98|1727.48|576
1594632600000|2020-07-13 09:30:00|1728.6|1728.1|1729.1|1728.6|1729.35|1728.85|1727.98|1727.48|510
1594632900000|2020-07-13 09:35:00|1728.98|1728.48|1729.98|1729.48|1730.23|1729.73|1728.73|1728.23|1092
1594633200000|2020-07-13 09:40:00|1729.85|1729.35|1729.23|1728.73|1729.98|1729.48|1728.48|1727.98|1488
1594633500000|2020-07-13 09:45:00|1729.1|1728.6|1729.23|1728.73|1729.73|1729.23|1728.48|1727.98|5023
1594633800000|2020-07-13 09:50:00|1729.35|1728.85|1729.6|1729.1|1730.35|1729.85|1728.98|1728.48|473
1594634100000|2020-07-13 09:55:00|1729.73|1729.23|1730.73|1730.23|1730.98|1730.48|1729.23|1728.73|665
1594634400000|2020-07-13 10:00:00|1730.6|1730.1|1730.73|1730.23|1730.73|1730.23|1729.98|1729.48|419
1594634700000|2020-07-13 10:05:00|1730.85|1730.35|1729.98|1729.48|1730.98|1730.48|1728.48|1727.98|871
1594635000000|2020-07-13 10:10:00|1730.1|1729.6|1728.98|1728.48|1730.23|1729.73|1728.48|1727.98|775
1594635300000|2020-07-13 10:15:00|1728.85|1728.35|1729.23|1728.73|1729.73|1729.23|1728.48|1727.98|2059
1594635600000|2020-07-13 10:20:00|1729.35|1728.85|1728.85|1728.35|1729.35|1728.85|1728.23|1727.73|5131
1594635900000|2020-07-13 10:25:00|1728.98|1728.48|1730.35|1729.85|1730.35|1729.85|1728.48|1727.98|1785
1594636200000|2020-07-13 10:30:00|1730.48|1729.98|1731.98|1731.48|1731.98|1731.48|1729.73|1729.23|823
1594636500000|2020-07-13 10:35:00|1732.1|1731.6|1730.48|1729.98|1732.1|1731.6|1729.98|1729.48|597
1594636800000|2020-07-13 10:40:00|1730.6|1730.1|1729.73|1729.23|1730.85|1730.35|1729.35|1728.85|964
1594637100000|2020-07-13 10:45:00|1729.85|1729.35|1729.73|1729.23|1730.23|1729.73|1728.73|1728.23|657
1594637400000|2020-07-13 10:50:00|1729.98|1729.48|1733.23|1732.73|1733.73|1733.23|1729.48|1728.98|1083
1594637700000|2020-07-13 10:55:00|1733.1|1732.6|1733.85|1733.35|1733.98|1733.48|1732.73|1732.23|681
1594638000000|2020-07-13 11:00:00|1733.73|1733.23|1734.1|1733.6|1734.73|1734.23|1733.23|1732.73|1043
1594638300000|2020-07-13 11:05:00|1733.98|1733.48|1734.73|1734.23|1734.73|1734.23|1733.48|1732.98|722
1594638600000|2020-07-13 11:10:00|1734.6|1734.1|1735.98|1735.48|1736.35|1735.85|1734.35|1733.85|702
1594638900000|2020-07-13 11:15:00|1735.85|1735.35|1736.48|1735.98|1736.85|1736.35|1735.73|1735.23|669
1594639200000|2020-07-13 11:20:00|1736.6|1736.1|1736.48|1735.98|1737.73|1737.23|1735.98|1735.48|976
1594639500000|2020-07-13 11:25:00|1736.6|1736.1|1736.98|1736.48|1737.23|1736.73|1735.73|1735.23|642
1594639800000|2020-07-13 11:30:00|1736.85|1736.35|1738.48|1737.98|1738.6|1738.1|1736.48|1735.98|770
1594640100000|2020-07-13 11:35:00|1738.35|1737.85|1737.73|1737.23|1738.85|1738.35|1737.73|1737.23|1235
1594640400000|2020-07-13 11:40:00|1737.94|1737.44|1738.44|1737.94|1738.44|1737.94|1737.19|1736.69|603
1594640700000|2020-07-13 11:45:00|1738.56|1738.06|1739.19|1738.69|1739.44|1738.94|1738.44|1737.94|839
1594641000000|2020-07-13 11:50:00|1739.06|1738.56|1739.19|1738.69|1739.69|1739.19|1738.94|1738.44|657
1594641300000|2020-07-13 11:55:00|1739.06|1738.56|1738.69|1738.19|1739.19|1738.69|1738.44|1737.94|536
1594641600000|2020-07-13 12:00:00|1738.94|1738.44|1737.44|1736.94|1739.06|1738.56|1736.94|1736.44|1463
1594641900000|2020-07-13 12:05:00|1737.31|1736.81|1737.56|1737.06|1737.69|1737.19|1736.69|1736.19|2859
1594642200000|2020-07-13 12:10:00|1737.69|1737.19|1738.44|1737.94|1738.94|1738.44|1737.44|1736.94|493
1594642500000|2020-07-13 12:15:00|1738.19|1737.69|1737.19|1736.69|1738.19|1737.69|1736.94|1736.44|3101
1594642800000|2020-07-13 12:20:00|1736.94|1736.44|1736.69|1736.19|1737.19|1736.69|1735.94|1735.44|590
1594643100000|2020-07-13 12:25:00|1736.56|1736.06|1736.44|1735.94|1737.19|1736.69|1735.69|1735.19|580
1594643400000|2020-07-13 12:30:00|1736.19|1735.69|1736.44|1735.94|1736.69|1736.19|1735.94|1735.44|451
1594643700000|2020-07-13 12:35:00|1736.56|1736.06|1735.69|1735.19|1736.69|1736.19|1735.19|1734.69|436
1594644000000|2020-07-13 12:40:00|1735.56|1735.06|1735.19|1734.69|1735.56|1735.06|1734.44|1733.94|790
1594644300000|2020-07-13 12:45:00|1735.06|1734.56|1735.56|1735.06|1736.19|1735.69|1734.94|1734.44|684
1594644600000|2020-07-13 12:50:00|1735.69|1735.19|1735.19|1734.69|1735.94|1735.44|1734.56|1734.06|515
1594644900000|2020-07-13 12:55:00|1735.31|1734.81|1733.69|1733.19|1735.44|1734.94|1733.69|1733.19|1241
1594645200000|2020-07-13 13:00:00|1733.94|1733.44|1734.44|1733.94|1734.81|1734.31|1733.44|1732.94|4453
1594645500000|2020-07-13 13:05:00|1734.31|1733.81|1734.81|1734.31|1734.81|1734.31|1733.44|1732.94|10642
1594645800000|2020-07-13 13:10:00|1734.94|1734.44|1735.19|1734.69|1735.44|1734.94|1734.44|1733.94|539
1594646100000|2020-07-13 13:15:00|1735.31|1734.81|1736.69|1736.19|1736.69|1736.19|1735.19|1734.69|2086
1594646400000|2020-07-13 13:20:00|1736.56|1736.06|1735.94|1735.44|1736.81|1736.31|1735.19|1734.69|4998
1594646700000|2020-07-13 13:25:00|1736.06|1735.56|1735.69|1735.19|1736.69|1736.19|1735.44|1734.94|618
1594647000000|2020-07-13 13:30:00|1735.81|1735.31|1735.69|1735.19|1736.94|1736.44|1734.81|1734.31|1190
1594647300000|2020-07-13 13:35:00|1735.81|1735.31|1734.69|1734.19|1735.94|1735.44|1733.94|1733.44|1226
1594647600000|2020-07-13 13:40:00|1734.44|1733.94|1734.44|1733.94|1735.94|1735.44|1734.19|1733.69|5635
1594647900000|2020-07-13 13:45:00|1734.31|1733.81|1734.94|1734.44|1735.44|1734.94|1733.81|1733.31|6369
1594648200000|2020-07-13 13:50:00|1735.06|1734.56|1733.81|1733.31|1735.19|1734.69|1732.94|1732.44|2043
1594648500000|2020-07-13 13:55:00|1733.69|1733.19|1732.44|1731.94|1734.69|1734.19|1731.69|1731.19|1287
1594648800000|2020-07-13 14:00:00|1732.69|1732.19|1732.94|1732.44|1733.94|1733.44|1732.06|1731.56|3086
1594649100000|2020-07-13 14:05:00|1733.19|1732.69|1735.94|1735.44|1735.94|1735.44|1733.06|1732.56|4435
1594649400000|2020-07-13 14:10:00|1736.29|1735.79|1737.54|1737.04|1738.04|1737.54|1736.04|1735.54|2508
1594649700000|2020-07-13 14:15:00|1737.41|1736.91|1738.54|1738.04|1738.54|1738.04|1737.29|1736.79|922
1594650000000|2020-07-13 14:20:00|1738.79|1738.29|1739.04|1738.54|1739.79|1739.29|1738.54|1738.04|1262
1594650300000|2020-07-13 14:25:00|1738.91|1738.41|1738.91|1738.41|1739.04|1738.54|1738.16|1737.66|1187
1594650600000|2020-07-13 14:30:00|1739.04|1738.54|1738.54|1738.04|1739.16|1738.66|1738.29|1737.79|995
1594650900000|2020-07-13 14:35:00|1738.79|1738.29|1737.54|1737.04|1739.04|1738.54|1737.54|1737.04|1226
1594651200000|2020-07-13 14:40:00|1737.66|1737.16|1737.79|1737.29|1738.29|1737.79|1737.29|1736.79|1005
1594651500000|2020-07-13 14:45:00|1737.66|1737.16|1739.04|1738.54|1739.16|1738.66|1736.04|1735.54|3172
1594651800000|2020-07-13 14:50:00|1739.16|1738.66|1738.29|1737.79|1739.54|1739.04|1737.79|1737.29|1203
1594652100000|2020-07-13 14:55:00|1738.41|1737.91|1740.54|1740.04|1740.66|1740.16|1738.16|1737.66|2332
1594652400000|2020-07-13 15:00:00|1740.66|1740.16|1741.54|1741.04|1742.04|1741.54|1740.29|1739.79|1520
1594652700000|2020-07-13 15:05:00|1741.66|1741.16|1742.04|1741.54|1742.04|1741.54|1740.79|1740.29|1077
1594653000000|2020-07-13 15:10:00|1742.16|1741.66|1743.04|1742.54|1744.04|1743.54|1741.29|1740.79|6926
1594653300000|2020-07-13 15:15:00|1742.91|1742.41|1743.79|1743.29|1744.04|1743.54|1742.04|1741.54|2169
1594653600000|2020-07-13 15:20:00|1744.04|1743.54|1746.56|1745.06|1746.56|1745.41|1742.79|1742.29|4189
1594653900000|2020-07-13 15:25:00|1746.69|1745.19|1748.76|1747.26|1749.45|1747.95|1746.64|1745.14|2066
1594654200000|2020-07-13 15:30:00|1748.15|1746.65|1745.11|1743.71|1748.61|1747.11|1744.74|1743.34|1488
1594654500000|2020-07-13 15:35:00|1745.24|1743.84|1745.49|1744.09|1746.24|1744.84|1745.11|1743.71|119
1594654800000|2020-07-13 15:40:00|1745.11|1743.71|1745.86|1744.46|1746.36|1744.96|1745.11|1743.71|31
1594655100000|2020-07-13 15:45:00|1745.74|1744.34|1744.49|1743.09|1745.99|1744.59|1744.36|1742.96|110
1594655400000|2020-07-13 15:50:00|1744.24|1742.84|1744.74|1743.34|1744.74|1743.34|1744.24|1742.84|3012
1594655700000|2020-07-13 15:55:00|1745.61|1744.21|1745.4|1743.9|1745.61|1744.21|1745.36|1743.89|12
1594656000000|2020-07-13 16:00:00|1745.41|1743.91|1745.53|1744.03|1746.43|1744.93|1744.94|1743.44|4
1594656300000|2020-07-13 16:05:00|1745.55|1744.05|1745.95|1744.45|1746.04|1744.54|1744.96|1743.46|0
1594656600000|2020-07-13 16:10:00|1746.08|1744.58|1745.31|1743.81|1746.41|1744.91|1744.33|1742.83|0
1594656900000|2020-07-13 16:15:00|1745.33|1743.83|1745.38|1743.88|1745.87|1744.37|1744.82|1743.32|0
1594657200000|2020-07-13 16:20:00|1745.39|1743.89|1745.97|1744.47|1746.39|1744.89|1745.33|1743.83|0
1594657500000|2020-07-13 16:25:00|1745.99|1744.49|1745.4|1743.9|1746.01|1744.51|1745.4|1743.9|0
1594657800000|2020-07-13 16:30:00|1745.42|1743.92|1745.45|1743.95|1746|1744.5|1745.4|1743.9|0
1594658100000|2020-07-13 16:35:00|1745.47|1743.97|1746|1744.5|1746.01|1744.51|1744.9|1743.4|0
1594658400000|2020-07-13 16:40:00|1746.01|1744.51|1745.93|1744.43|1746.44|1744.94|1745.4|1743.9|0
1594658700000|2020-07-13 16:45:00|1745.94|1744.44|1746.3|1744.8|1746.3|1744.8|1745.34|1743.84|0
1594659000000|2020-07-13 16:50:00|1746.28|1744.78|1745.72|1744.22|1746.78|1745.28|1745.68|1744.18|0
1594659300000|2020-07-13 16:55:00|1745.73|1744.23|1746.67|1745.17|1746.74|1745.24|1745.73|1744.23|0
1594659600000|2020-07-13 17:00:00|1746.69|1745.19|1746.73|1745.23|1747.24|1745.74|1746.13|1744.63|0
1594659900000|2020-07-13 17:05:00|1746.74|1745.24|1746.29|1744.79|1746.8|1745.3|1746.2|1744.7|0
1594660200000|2020-07-13 17:10:00|1746.31|1744.81|1747.24|1745.74|1747.75|1746.25|1746.31|1744.81|0
1594660500000|2020-07-13 17:15:00|1747.26|1745.76|1749.37|1747.87|1749.39|1747.89|1747.26|1745.76|0
1594660800000|2020-07-13 17:20:00|1749.35|1747.85|1748.03|1746.53|1749.96|1748.46|1748.02|1746.52|0
1594661100000|2020-07-13 17:25:00|1748.02|1746.52|1747.07|1745.57|1748.03|1746.53|1747.02|1745.52|0
1594661400000|2020-07-13 17:30:00|1747.08|1745.58|1748.37|1746.87|1748.86|1747.36|1747.08|1745.58|0
1594661700000|2020-07-13 17:35:00|1748.39|1746.89|1748.85|1747.35|1749.57|1748.07|1748.36|1746.86|0
1594662000000|2020-07-13 17:40:00|1748.87|1747.37|1748.29|1746.79|1748.88|1747.38|1747.73|1746.23|0
1594662300000|2020-07-13 17:45:00|1748.31|1746.81|1746.96|1745.46|1748.8|1747.3|1746.73|1745.23|0
1594662600000|2020-07-13 17:50:00|1747.03|1745.53|1747.21|1745.71|1747.27|1745.77|1747.03|1745.53|0
1594662900000|2020-07-13 17:55:00|1747.19|1745.69|1746.67|1745.17|1747.23|1745.73|1746.62|1745.12|0
1594663200000|2020-07-13 18:00:00|1746.66|1745.16|1743.62|1742.12|1747.23|1745.73|1743.59|1742.09|0
1594663500000|2020-07-13 18:05:00|1743.6|1742.1|1740.47|1738.97|1744.18|1742.68|1739.86|1738.36|0
1594663800000|2020-07-13 18:10:00|1740.45|1738.95|1739.87|1738.37|1741.65|1740.15|1738.64|1737.14|0
1594664100000|2020-07-13 18:15:00|1739.89|1738.39|1741.38|1739.88|1741.43|1739.93|1739.86|1738.36|0
1594664400000|2020-07-13 18:20:00|1741.39|1739.89|1739.64|1738.14|1741.48|1739.98|1738.62|1737.12|0
1594664700000|2020-07-13 18:25:00|1739.63|1738.13|1737.6|1736.1|1740.23|1738.73|1737.06|1735.56|0
1594665000000|2020-07-13 18:30:00|1737.61|1736.11|1734.58|1733.08|1738.15|1736.65|1734.01|1732.51|0
1594665300000|2020-07-13 18:35:00|1734.57|1733.07|1734.78|1733.28|1734.79|1733.29|1732.48|1730.98|0
1594665600000|2020-07-13 18:40:00|1734.76|1733.26|1734.95|1733.45|1735.96|1734.46|1734.27|1732.77|0
1594665900000|2020-07-13 18:45:00|1734.96|1733.46|1736.7|1735.2|1737.01|1735.51|1734.2|1732.7|0
1594666200000|2020-07-13 18:50:00|1736.63|1735.13|1739.09|1737.59|1739.14|1737.64|1735.89|1734.39|0
1594666500000|2020-07-13 18:55:00|1739.07|1737.57|1739.48|1737.98|1739.65|1738.15|1738.01|1736.51|0
1594666800000|2020-07-13 19:00:00|1739.46|1737.96|1734.57|1733.07|1739.53|1738.03|1734.1|1732.6|0
1594667100000|2020-07-13 19:05:00|1734.56|1733.06|1729.2|1727.7|1734.66|1733.16|1729.09|1727.59|0
1594667400000|2020-07-13 19:10:00|1729.18|1727.68|1730.47|1728.97|1732.16|1730.66|1729.16|1727.66|0
1594667700000|2020-07-13 19:15:00|1730.49|1728.99|1729.7|1728.2|1731.56|1730.06|1729.18|1727.68|0
1594668000000|2020-07-13 19:20:00|1729.64|1728.14|1728.43|1726.93|1730.77|1729.27|1728.43|1726.93|0
1594668300000|2020-07-13 19:25:00|1728.41|1726.91|1726.81|1725.31|1729.04|1727.54|1726.8|1725.3|0
1594668600000|2020-07-13 19:30:00|1726.83|1725.33|1719.17|1717.67|1727.88|1726.38|1719.14|1717.64|0
1594668900000|2020-07-13 19:35:00|1719.18|1717.68|1720.87|1719.37|1722.66|1721.16|1719.18|1717.68|0
1594669200000|2020-07-13 19:40:00|1720.74|1719.24|1724.59|1723.09|1725.9|1724.4|1720.34|1718.84|0
1594669500000|2020-07-13 19:45:00|1724.62|1723.12|1717.12|1715.62|1724.62|1723.12|1716.62|1715.12|0
1594669800000|2020-07-13 19:50:00|1716.96|1715.46|1714.84|1713.34|1718.25|1716.75|1714.84|1713.34|0
1594670100000|2020-07-13 19:55:00|1714.86|1713.36|1718.64|1717.14|1720.03|1718.53|1714.86|1713.36|0
1594670400000|2020-07-13 20:00:00|1718.73|1717.23|1718.17|1716.67|1720.83|1719.33|1716.57|1715.07|0
1594670700000|2020-07-13 20:05:00|1718.2|1716.7|1718.12|1716.62|1719.01|1717.51|1716.82|1715.32|0
1594671000000|2020-07-13 20:10:00|1718.1|1716.6|1721.14|1719.64|1721.59|1720.09|1717.45|1715.95|0
1594671300000|2020-07-13 20:15:00|1721.18|1719.68|1721.14|1719.64|1721.44|1719.94|1721.01|1719.51|0
1594671600000|2020-07-13 20:20:00|1721.22|1719.72|1721.81|1720.31|1721.99|1720.49|1721.22|1719.72|0
1594671900000|2020-07-13 20:25:00|1721.86|1720.36|1722.03|1720.53|1722.03|1720.53|1721.73|1720.23|0
1594672200000|2020-07-13 20:30:00|1721.98|1720.48|1721.68|1720.18|1721.98|1720.48|1720.58|1719.08|0
1594672500000|2020-07-13 20:35:00|1721.66|1720.16|1721.41|1719.91|1721.68|1720.18|1721|1719.5|0
1594672800000|2020-07-13 20:40:00|1721.43|1719.93|1719.64|1718.14|1721.51|1720.01|1719.64|1718.14|0
1594673100000|2020-07-13 20:45:00|1719.67|1718.17|1720.31|1718.81|1720.42|1718.92|1719.64|1718.14|0
1594673400000|2020-07-13 20:50:00|1720.33|1718.83|1720.31|1718.81|1720.84|1719.34|1720.31|1718.81|0
1594673700000|2020-07-13 20:55:00|1720.33|1718.83|1721.08|1719.58|1721.41|1719.91|1720.31|1718.81|0
1594674000000|2020-07-13 21:00:00|1721.03|1719.53|1721.19|1719.69|1721.19|1719.69|1720.91|1719.41|0
1594674300000|2020-07-13 21:05:00|1721.17|1719.67|1720.92|1719.42|1721.25|1719.75|1720.84|1719.34|0
1594674600000|2020-07-13 21:10:00|1720.84|1719.34|1721.14|1719.64|1721.14|1719.64|1720.75|1719.25|0
1594674900000|2020-07-13 21:15:00|1721.18|1719.68|1720.99|1719.49|1721.19|1719.69|1720.77|1719.27|0
1594675200000|2020-07-13 21:20:00|1721.08|1719.58|1721.21|1719.71|1721.21|1719.71|1720.99|1719.49|0
1594675500000|2020-07-13 21:25:00|1721.12|1719.62|1721.04|1719.54|1721.12|1719.62|1720.95|1719.45|0
1594675800000|2020-07-13 21:30:00|1720.78|1719.28|1720.47|1718.97|1720.95|1719.45|1720.43|1718.93|0
1594676100000|2020-07-13 21:35:00|1720.52|1719.02|1720.38|1718.88|1720.52|1719.02|1720.26|1718.76|0
1594676400000|2020-07-13 21:40:00|1720.35|1718.85|1720.48|1718.98|1720.7|1719.2|1720.35|1718.85|0
1594676700000|2020-07-13 21:45:00|1720.4|1718.9|1720.66|1719.16|1720.71|1719.21|1720.36|1718.86|0
1594677000000|2020-07-13 21:50:00|1720.71|1719.21|1720.88|1719.38|1720.92|1719.42|1720.66|1719.16|0
1594677300000|2020-07-13 21:55:00|1720.92|1719.42|1721.27|1719.77|1721.49|1719.99|1720.88|1719.38|0
1594677600000|2020-07-13 22:00:00|1721.48|1719.98|1725.56|1724.06|1726.61|1725.11|1721.48|1719.98|0
1594677900000|2020-07-13 22:05:00|1725.54|1724.04|1725.45|1723.95|1726.24|1724.74|1725.19|1723.69|0
1594678200000|2020-07-13 22:10:00|1725.46|1723.96|1725.86|1724.36|1725.86|1724.36|1725.03|1723.53|0
1594678500000|2020-07-13 22:15:00|1725.84|1724.34|1725.5|1724|1725.86|1724.36|1724.97|1723.47|0
1594678800000|2020-07-13 22:20:00|1725.48|1723.98|1726.33|1724.83|1726.75|1725.25|1725.39|1723.89|0
1594679100000|2020-07-13 22:25:00|1726.34|1724.84|1727.03|1725.53|1727.18|1725.68|1726.33|1724.83|0
1594679400000|2020-07-13 22:30:00|1727.05|1725.55|1726.07|1724.57|1727.29|1725.79|1725.81|1724.31|0
1594679700000|2020-07-13 22:35:00|1726.09|1724.59|1726.76|1725.26|1726.76|1725.26|1725.39|1723.89|0
1594680000000|2020-07-13 22:40:00|1726.78|1725.28|1726.02|1724.52|1726.91|1725.41|1725.6|1724.1|0
1594680300000|2020-07-13 22:45:00|1725.97|1724.47|1725.76|1724.26|1726.02|1724.52|1725.76|1724.26|0
1594680600000|2020-07-13 22:50:00|1725.73|1724.23|1724.04|1722.54|1725.73|1724.23|1723.72|1722.22|0
1594680900000|2020-07-13 22:55:00|1724.05|1722.55|1723.31|1721.81|1724.19|1722.69|1722.74|1721.24|0
1594681200000|2020-07-13 23:00:00|1723.32|1721.82|1725.08|1723.58|1725.08|1723.58|1723.18|1721.68|0
1594681500000|2020-07-13 23:05:00|1725.06|1723.56|1724.71|1723.21|1725.23|1723.73|1723.82|1722.32|0
1594681800000|2020-07-13 23:10:00|1724.68|1723.18|1724.4|1722.9|1724.97|1723.47|1724.03|1722.53|0
1594682100000|2020-07-13 23:15:00|1724.38|1722.88|1724.42|1722.92|1724.63|1723.13|1724.05|1722.55|0
1594682400000|2020-07-13 23:20:00|1724.41|1722.91|1724.73|1723.23|1724.99|1723.49|1724.37|1722.87|0
1594682700000|2020-07-13 23:25:00|1724.75|1723.25|1725.25|1723.75|1725.51|1724.01|1724.73|1723.23|0
1594683000000|2020-07-13 23:30:00|1725.23|1723.73|1725.67|1724.17|1725.93|1724.43|1724.99|1723.49|0
1594683300000|2020-07-13 23:35:00|1725.69|1724.19|1725.26|1723.76|1725.78|1724.28|1725.25|1723.75|0
1594683600000|2020-07-13 23:40:00|1725.31|1723.81|1725.95|1724.45|1726.19|1724.69|1725.25|1723.75|0
1594683900000|2020-07-13 23:45:00|1726.08|1724.58|1726.19|1724.69|1726.19|1724.69|1725.1|1723.6|0
1594684200000|2020-07-13 23:50:00|1726.22|1724.72|1725.67|1724.17|1727.29|1725.79|1725.67|1724.17|0
1594684500000|2020-07-13 23:55:00|1725.64|1724.14|1724.42|1722.92|1725.67|1724.17|1723.33|1721.83|0
1594684800000|2020-07-14 00:00:00|1724.41|1722.91|1723.22|1721.72|1725.67|1724.17|1723.22|1721.72|0
1594685100000|2020-07-14 00:05:00|1723.24|1721.74|1724.57|1723.07|1724.57|1723.07|1721.97|1720.47|0
1594685400000|2020-07-14 00:10:00|1724.54|1723.04|1725.27|1723.77|1725.93|1724.43|1723.9|1722.4|0
1594685700000|2020-07-14 00:15:00|1725.25|1723.75|1727.09|1725.59|1727.12|1725.62|1724.75|1723.25|0
1594686000000|2020-07-14 00:20:00|1727.11|1725.61|1725.63|1724.13|1727.11|1725.61|1725.2|1723.7|0
1594686300000|2020-07-14 00:25:00|1725.65|1724.15|1725.65|1724.15|1726.16|1724.66|1724.59|1723.09|0
1594686600000|2020-07-14 00:30:00|1725.64|1724.14|1723.16|1721.66|1725.67|1724.17|1723.13|1721.63|0
1594686900000|2020-07-14 00:35:00|1723.15|1721.65|1722.13|1720.63|1723.43|1721.93|1721.63|1720.13|0
1594687200000|2020-07-14 00:40:00|1722.14|1720.64|1723.64|1722.14|1723.71|1722.21|1722.13|1720.63|0
1594687500000|2020-07-14 00:45:00|1723.66|1722.16|1724.67|1723.17|1724.69|1723.19|1723.13|1721.63|0
1594687800000|2020-07-14 00:50:00|1724.61|1723.11|1724.15|1722.65|1724.72|1723.22|1723.18|1721.68|0
1594688100000|2020-07-14 00:55:00|1724.08|1722.58|1723.68|1722.18|1724.17|1722.67|1722.61|1721.11|0
1594688400000|2020-07-14 01:00:00|1723.69|1722.19|1722.92|1721.42|1724.74|1723.24|1721.53|1720.03|0
1594688700000|2020-07-14 01:05:00|1722.94|1721.44|1723.98|1722.48|1724.49|1722.99|1722.94|1721.44|0
1594689000000|2020-07-14 01:10:00|1723.97|1722.47|1724.91|1723.41|1724.98|1723.48|1723.45|1721.95|0
1594689300000|2020-07-14 01:15:00|1724.9|1723.4|1723.49|1721.99|1724.97|1723.47|1723.44|1721.94|0
1594689600000|2020-07-14 01:20:00|1723.48|1721.98|1719.86|1718.36|1723.53|1722.03|1718.35|1716.85|0
1594689900000|2020-07-14 01:25:00|1719.8|1718.3|1718.83|1717.33|1720.4|1718.9|1717.8|1716.3|0
1594690200000|2020-07-14 01:30:00|1718.85|1717.35|1720.52|1719.02|1721.21|1719.71|1718.34|1716.84|0
1594690500000|2020-07-14 01:35:00|1720.5|1719|1722.23|1720.73|1722.25|1720.75|1720.03|1718.53|0
1594690800000|2020-07-14 01:40:00|1722.21|1720.71|1722.67|1721.17|1722.72|1721.22|1721.69|1720.19|0
1594691100000|2020-07-14 01:45:00|1722.69|1721.19|1722.25|1720.75|1722.69|1721.19|1720.74|1719.24|0
1594691400000|2020-07-14 01:50:00|1722.26|1720.76|1721.82|1720.32|1722.83|1721.33|1721.31|1719.81|0
1594691700000|2020-07-14 01:55:00|1721.8|1720.3|1722.81|1721.31|1722.85|1721.35|1721.34|1719.84|0
1594692000000|2020-07-14 02:00:00|1722.74|1721.24|1722.85|1721.35|1723.4|1721.9|1722.3|1720.8|0
1594692300000|2020-07-14 02:05:00|1722.86|1721.36|1721.24|1719.74|1723.32|1721.82|1721.24|1719.74|0
1594692600000|2020-07-14 02:10:00|1721.22|1719.72|1720.27|1718.77|1721.54|1720.04|1719.77|1718.27|0
1594692900000|2020-07-14 02:15:00|1720.21|1718.71|1721.31|1719.81|1721.81|1720.31|1719.78|1718.28|0
1594693200000|2020-07-14 02:20:00|1721.29|1719.79|1721.36|1719.86|1721.58|1720.08|1719.72|1718.22|0
1594693500000|2020-07-14 02:25:00|1721.37|1719.87|1720.33|1718.83|1721.88|1720.38|1719.81|1718.31|0
1594693800000|2020-07-14 02:30:00|1720.31|1718.81|1718.73|1717.23|1720.31|1718.81|1718.19|1716.69|0
1594694100000|2020-07-14 02:35:00|1718.72|1717.22|1719.29|1717.79|1719.29|1717.79|1718.21|1716.71|0
1594694400000|2020-07-14 02:40:00|1719.28|1717.78|1720.27|1718.77|1721.01|1719.51|1719.28|1717.78|0
1594694700000|2020-07-14 02:45:00|1720.26|1718.76|1721.69|1720.19|1721.92|1720.42|1720.21|1718.71|0
1594695000000|2020-07-14 02:50:00|1721.68|1720.18|1721.41|1719.91|1722.19|1720.69|1720.67|1719.17|0
1594695300000|2020-07-14 02:55:00|1721.34|1719.84|1721.17|1719.67|1721.68|1720.18|1720.12|1718.62|0
1594695600000|2020-07-14 03:00:00|1721.19|1719.69|1723.24|1721.74|1723.46|1721.96|1721.17|1719.67|0
1594695900000|2020-07-14 03:05:00|1723.37|1721.87|1722.24|1720.74|1723.71|1722.21|1722.24|1720.74|0
1594696200000|2020-07-14 03:10:00|1722.3|1720.8|1722.25|1720.75|1722.74|1721.24|1722.24|1720.74|0
1594696500000|2020-07-14 03:15:00|1722.24|1720.74|1721.76|1720.26|1722.24|1720.74|1721.24|1719.74|0
1594696800000|2020-07-14 03:20:00|1721.75|1720.25|1721.25|1719.75|1722.25|1720.75|1720.68|1719.18|0
1594697100000|2020-07-14 03:25:00|1721.24|1719.74|1721.73|1720.23|1722.22|1720.72|1721.24|1719.74|0
1594697400000|2020-07-14 03:30:00|1721.74|1720.24|1720.54|1719.04|1721.75|1720.25|1720.22|1718.72|0
1594697700000|2020-07-14 03:35:00|1720.47|1718.97|1720.26|1718.76|1720.78|1719.28|1720.24|1718.74|0
1594698000000|2020-07-14 03:40:00|1720.24|1718.74|1719.72|1718.22|1720.24|1718.74|1719.19|1717.69|0
1594698300000|2020-07-14 03:45:00|1719.73|1718.23|1720.7|1719.2|1720.71|1719.21|1719.21|1717.71|0
1594698600000|2020-07-14 03:50:00|1720.71|1719.21|1719.66|1718.16|1720.71|1719.21|1719.65|1718.15|0
1594698900000|2020-07-14 03:55:00|1719.68|1718.18|1720.43|1718.93|1720.43|1718.93|1719.68|1718.18|0
1594699200000|2020-07-14 04:00:00|1720.21|1718.71|1720.68|1719.18|1720.68|1719.18|1720.19|1718.69|0
1594699500000|2020-07-14 04:05:00|1720.66|1719.16|1720.66|1719.16|1720.68|1719.18|1720.17|1718.67|0
1594699800000|2020-07-14 04:10:00|1720.65|1719.15|1719.12|1717.62|1720.66|1719.16|1718.9|1717.4|0
1594700100000|2020-07-14 04:15:00|1719.14|1717.64|1718.06|1716.56|1719.53|1718.03|1718.05|1716.55|0
1594700400000|2020-07-14 04:20:00|1718.05|1716.55|1719.5|1718|1719.52|1718.02|1718.05|1716.55|0
1594700700000|2020-07-14 04:25:00|1719.52|1718.02|1719.55|1718.05|1720.53|1719.03|1719.52|1718.02|0
1594701000000|2020-07-14 04:30:00|1719.53|1718.03|1718.05|1716.55|1719.53|1718.03|1717.53|1716.03|0
1594701300000|2020-07-14 04:35:00|1718.03|1716.53|1718.68|1717.18|1718.69|1717.19|1717.8|1716.3|0
1594701600000|2020-07-14 04:40:00|1718.65|1717.15|1717.59|1716.09|1718.67|1717.17|1717.54|1716.04|0
1594701900000|2020-07-14 04:45:00|1717.61|1716.11|1718.52|1717.02|1718.55|1717.05|1717.49|1715.99|0
1594702200000|2020-07-14 04:50:00|1718.53|1717.03|1719.03|1717.53|1719.5|1718|1718.5|1717|0
1594702500000|2020-07-14 04:55:00|1719.01|1717.51|1719.01|1717.51|1719.5|1718|1719|1717.5|0
1594702800000|2020-07-14 05:00:00|1719.03|1717.53|1720.08|1718.58|1720.57|1719.07|1719.01|1717.51|0
1594703100000|2020-07-14 05:05:00|1720.07|1718.57|1719.58|1718.08|1720.58|1719.08|1719.58|1718.08|0
1594703400000|2020-07-14 05:10:00|1719.6|1718.1|1718.21|1716.71|1719.6|1718.1|1717.75|1716.25|0
1594703700000|2020-07-14 05:15:00|1718.19|1716.69|1720.21|1718.71|1720.23|1718.73|1718.19|1716.69|0
1594704000000|2020-07-14 05:20:00|1720.19|1718.69|1719.7|1718.2|1720.24|1718.74|1719.23|1717.73|0
1594704300000|2020-07-14 05:25:00|1719.69|1718.19|1720.65|1719.15|1720.65|1719.15|1719.65|1718.15|0
1594704600000|2020-07-14 05:30:00|1720.64|1719.14|1720.58|1719.08|1721.12|1719.62|1720.58|1719.08|0
1594704900000|2020-07-14 05:35:00|1720.59|1719.09|1722.17|1720.67|1722.17|1720.67|1720.58|1719.08|0
1594705200000|2020-07-14 05:40:00|1722.15|1720.65|1722.05|1720.55|1722.63|1721.13|1721.66|1720.16|0
1594705500000|2020-07-14 05:45:00|1722.07|1720.57|1721.95|1720.45|1722.07|1720.57|1721|1719.5|0
1594705800000|2020-07-14 05:50:00|1721.93|1720.43|1720.46|1718.96|1722.46|1720.96|1720.01|1718.51|0
1594706100000|2020-07-14 05:55:00|1720.45|1718.95|1719.99|1718.49|1721.87|1720.37|1719.99|1718.49|0
1594706400000|2020-07-14 06:00:00|1720.01|1718.51|1723.41|1721.91|1724.4|1722.9|1720.01|1718.51|0
1594706700000|2020-07-14 06:05:00|1723.47|1721.97|1725.03|1723.53|1725.03|1723.53|1723.37|1721.87|0
1594707000000|2020-07-14 06:10:00|1725.05|1723.55|1725.17|1723.67|1728.14|1726.64|1724.71|1723.21|0
1594707300000|2020-07-14 06:15:00|1725.19|1723.69|1724.7|1723.2|1725.2|1723.7|1724.21|1722.71|0
1594707600000|2020-07-14 06:20:00|1724.71|1723.21|1728.01|1726.51|1728.01|1726.51|1724.71|1723.21|0
1594707900000|2020-07-14 06:25:00|1728|1726.5|1727.03|1725.53|1728.99|1727.49|1727.01|1725.51|0
1594708200000|2020-07-14 06:30:00|1727.05|1725.55|1729.99|1728.59|1732.61|1731.21|1727.03|1725.53|124
1594708500000|2020-07-14 06:35:00|1729.86|1728.46|1730.99|1729.59|1731.24|1729.84|1729.11|1727.71|40
1594708800000|2020-07-14 06:40:00|1730.86|1729.46|1730.49|1729.09|1731.36|1729.96|1730.11|1728.71|43
1594709100000|2020-07-14 06:45:00|1730.36|1728.96|1731.36|1729.96|1731.74|1730.34|1730.11|1728.71|12
1594709400000|2020-07-14 06:50:00|1731.49|1730.09|1730.74|1729.34|1731.99|1730.59|1730.74|1729.34|84
1594709700000|2020-07-14 06:55:00|1731.3|1729.8|1729.74|1728.24|1731.3|1729.8|1729.28|1727.78|0
1594710000000|2020-07-14 07:00:00|1729.75|1728.25|1733.29|1732.79|1734.29|1733.79|1729.16|1728.25|6182
1594710300000|2020-07-14 07:05:00|1733.16|1732.66|1734.04|1733.54|1736.29|1735.79|1732.04|1731.54|6088
1594710600000|2020-07-14 07:10:00|1733.79|1733.29|1731.29|1730.79|1733.79|1733.29|1730.79|1730.29|2637
1594710900000|2020-07-14 07:15:00|1731.54|1731.04|1730.29|1729.79|1732.79|1732.29|1728.79|1728.29|2834
1594711200000|2020-07-14 07:20:00|1730.16|1729.66|1729.29|1728.79|1730.29|1729.79|1726.29|1725.79|2895
1594711500000|2020-07-14 07:25:00|1729.04|1728.54|1733.29|1732.79|1733.29|1732.79|1728.29|1727.79|1791
1594711800000|2020-07-14 07:30:00|1733.04|1732.54|1728.29|1727.79|1733.16|1732.66|1727.66|1727.16|1418
1594712100000|2020-07-14 07:35:00|1728.41|1727.91|1725.79|1725.29|1728.54|1728.04|1725.79|1725.29|2830
1594712400000|2020-07-14 07:40:00|1725.91|1725.41|1726.79|1726.29|1726.91|1726.41|1722.79|1722.29|5357
1594712700000|2020-07-14 07:45:00|1726.91|1726.41|1729.54|1729.04|1730.66|1730.16|1726.54|1726.04|5137
1594713000000|2020-07-14 07:50:00|1729.29|1728.79|1728.16|1727.66|1729.79|1729.29|1727.04|1726.54|1248
1594713300000|2020-07-14 07:55:00|1728.29|1727.79|1728.54|1728.04|1729.04|1728.54|1726.79|1726.29|1277
1594713600000|2020-07-14 08:00:00|1728.29|1727.79|1731.04|1730.54|1731.54|1731.04|1727.79|1727.29|1712
1594713900000|2020-07-14 08:05:00|1730.91|1730.41|1734.04|1733.54|1734.04|1733.54|1729.54|1729.04|5057
1594714200000|2020-07-14 08:10:00|1733.91|1733.41|1735.54|1735.04|1736.79|1736.29|1733.79|1733.29|2901
1594714500000|2020-07-14 08:15:00|1735.66|1735.16|1733.54|1733.04|1737.29|1736.79|1733.29|1732.79|4846
1594714800000|2020-07-14 08:20:00|1733.66|1733.16|1734.79|1734.29|1735.54|1735.04|1733.04|1732.54|10178
1594715100000|2020-07-14 08:25:00|1734.91|1734.41|1734.54|1734.04|1735.16|1734.66|1733.29|1732.79|949
1594715400000|2020-07-14 08:30:00|1734.29|1733.79|1734.16|1733.66|1735.79|1735.29|1733.79|1733.29|2156
1594715700000|2020-07-14 08:35:00|1734.04|1733.54|1735.79|1735.29|1735.79|1735.29|1733.29|1732.79|1566
1594716000000|2020-07-14 08:40:00|1736.04|1735.54|1734.54|1734.04|1737.54|1737.04|1734.54|1734.04|1315
1594716300000|2020-07-14 08:45:00|1734.79|1734.29|1734.54|1734.04|1735.79|1735.29|1733.29|1732.79|2140
1594716600000|2020-07-14 08:50:00|1734.29|1733.79|1732.54|1732.04|1734.54|1734.04|1732.54|1732.04|7569
1594716900000|2020-07-14 08:55:00|1732.66|1732.16|1732.54|1732.04|1733.66|1733.16|1732.29|1731.79|20387
1594717200000|2020-07-14 09:00:00|1732.66|1732.16|1733.54|1733.04|1735.29|1734.79|1731.79|1731.29|1282
1594717500000|2020-07-14 09:05:00|1733.41|1732.91|1731.79|1731.29|1734.79|1734.29|1731.54|1731.04|2704
1594717800000|2020-07-14 09:10:00|1731.54|1731.04|1732.16|1731.66|1733.04|1732.54|1730.29|1729.79|1088
1594718100000|2020-07-14 09:15:00|1732.04|1731.54|1734.04|1733.54|1735.04|1734.54|1731.79|1731.29|2618
1594718400000|2020-07-14 09:20:00|1733.79|1733.29|1733.41|1732.91|1734.04|1733.54|1732.54|1732.04|3990
1594718700000|2020-07-14 09:25:00|1733.54|1733.04|1735.54|1735.04|1736.29|1735.79|1733.04|1732.54|1200
1594719000000|2020-07-14 09:30:00|1735.41|1734.91|1734.29|1733.79|1736.29|1735.79|1734.04|1733.54|5602
1594719300000|2020-07-14 09:35:00|1734.41|1733.91|1734.79|1734.29|1735.04|1734.54|1733.79|1733.29|1188
1594719600000|2020-07-14 09:40:00|1734.66|1734.16|1733.66|1733.16|1735.04|1734.54|1733.54|1733.04|2757
1594719900000|2020-07-14 09:45:00|1733.79|1733.29|1734.29|1733.79|1734.54|1734.04|1733.16|1732.66|1019
1594720200000|2020-07-14 09:50:00|1734.41|1733.91|1733.54|1733.04|1734.79|1734.29|1733.29|1732.79|957
1594720500000|2020-07-14 09:55:00|1733.66|1733.16|1734.29|1733.79|1734.54|1734.04|1732.54|1732.04|829
1594720800000|2020-07-14 10:00:00|1734.41|1733.91|1733.91|1733.41|1735.04|1734.54|1733.04|1732.54|741
1594721100000|2020-07-14 10:05:00|1734.04|1733.54|1734.29|1733.79|1734.54|1734.04|1733.54|1733.04|1828
1594721400000|2020-07-14 10:10:00|1734.04|1733.54|1732.54|1732.04|1734.29|1733.79|1732.29|1731.79|1454
1594721700000|2020-07-14 10:15:00|1732.79|1732.29|1732.54|1732.04|1733.29|1732.79|1730.79|1730.29|1041
1594722000000|2020-07-14 10:20:00|1732.66|1732.16|1735.61|1735.11|1735.61|1735.11|1732.54|1732.04|565
1594722300000|2020-07-14 10:25:00|1735.48|1734.98|1734.11|1733.61|1735.86|1735.36|1734.11|1733.61|926
1594722600000|2020-07-14 10:30:00|1734.36|1733.86|1734.11|1733.61|1734.61|1734.11|1733.36|1732.86|1866
1594722900000|2020-07-14 10:35:00|1733.98|1733.48|1733.73|1733.23|1734.48|1733.98|1733.36|1732.86|654
1594723200000|2020-07-14 10:40:00|1733.86|1733.36|1735.11|1734.61|1735.61|1735.11|1733.36|1732.86|933
1594723500000|2020-07-14 10:45:00|1734.86|1734.36|1734.86|1734.36|1735.11|1734.61|1734.36|1733.86|508
1594723800000|2020-07-14 10:50:00|1734.73|1734.23|1735.23|1734.73|1735.36|1734.86|1734.36|1733.86|618
1594724100000|2020-07-14 10:55:00|1735.11|1734.61|1735.86|1735.36|1735.86|1735.36|1734.36|1733.86|763
1594724400000|2020-07-14 11:00:00|1735.98|1735.48|1736.61|1736.11|1736.61|1736.11|1735.11|1734.61|606
1594724700000|2020-07-14 11:05:00|1736.73|1736.23|1735.61|1735.11|1736.73|1736.23|1735.23|1734.73|638
1594725000000|2020-07-14 11:10:00|1735.48|1734.98|1734.61|1734.11|1735.61|1735.11|1733.98|1733.48|987
1594725300000|2020-07-14 11:15:00|1734.48|1733.98|1735.11|1734.61|1735.11|1734.61|1733.98|1733.48|1369
1594725600000|2020-07-14 11:20:00|1734.98|1734.48|1735.36|1734.86|1735.73|1735.23|1734.61|1734.11|969
1594725900000|2020-07-14 11:25:00|1735.23|1734.73|1736.86|1736.36|1736.98|1736.48|1735.11|1734.61|611
1594726200000|2020-07-14 11:30:00|1736.61|1736.11|1737.11|1736.61|1737.48|1736.98|1736.11|1735.61|464
1594726500000|2020-07-14 11:35:00|1737.23|1736.73|1736.48|1735.98|1737.48|1736.98|1736.36|1735.86|389
1594726800000|2020-07-14 11:40:00|1736.42|1735.92|1737.05|1736.55|1737.8|1737.3|1736.3|1735.8|625
1594727100000|2020-07-14 11:45:00|1737.3|1736.8|1735.8|1735.3|1737.55|1737.05|1735.05|1734.55|980
1594727400000|2020-07-14 11:50:00|1735.67|1735.17|1738.05|1737.55|1738.55|1738.05|1735.05|1734.55|1662
1594727700000|2020-07-14 11:55:00|1737.92|1737.42|1738.05|1737.55|1738.42|1737.92|1737.42|1736.92|2327
1594728000000|2020-07-14 12:00:00|1737.92|1737.42|1738.05|1737.55|1739.3|1738.8|1737.05|1736.55|1048
1594728300000|2020-07-14 12:05:00|1738.3|1737.8|1738.8|1738.3|1739.05|1738.55|1738.3|1737.8|729
1594728600000|2020-07-14 12:10:00|1738.92|1738.42|1738.8|1738.3|1739.8|1739.3|1738.8|1738.3|951
1594728900000|2020-07-14 12:15:00|1739.05|1738.55|1738.8|1738.3|1739.8|1739.3|1738.05|1737.55|1286
1594729200000|2020-07-14 12:20:00|1738.92|1738.42|1738.05|1737.55|1739.55|1739.05|1737.8|1737.3|16966
1594729500000|2020-07-14 12:25:00|1738.17|1737.67|1737.8|1737.3|1738.42|1737.92|1737.67|1737.17|841
1594729800000|2020-07-14 12:30:00|1737.92|1737.42|1737.05|1736.55|1738.55|1738.05|1736.05|1735.55|2124
1594730100000|2020-07-14 12:35:00|1736.92|1736.42|1734.55|1734.05|1737.55|1737.05|1733.92|1733.42|1710
1594730400000|2020-07-14 12:40:00|1734.3|1733.8|1736.42|1735.92|1736.8|1736.3|1734.05|1733.55|1307
1594730700000|2020-07-14 12:45:00|1736.3|1735.8|1736.42|1735.92|1737.17|1736.67|1736.05|1735.55|3359
1594731000000|2020-07-14 12:50:00|1736.3|1735.8|1735.8|1735.3|1737.42|1736.92|1735.55|1735.05|913
1594731300000|2020-07-14 12:55:00|1735.67|1735.17|1732.67|1732.17|1735.67|1735.17|1732.3|1731.8|2133
1594731600000|2020-07-14 13:00:00|1732.55|1732.05|1734.05|1733.55|1734.8|1734.3|1732.05|1731.55|1498
1594731900000|2020-07-14 13:05:00|1733.92|1733.42|1733.67|1733.17|1734.05|1733.55|1731.8|1731.3|1398
1594732200000|2020-07-14 13:10:00|1733.8|1733.3|1732.55|1732.05|1734.05|1733.55|1731.8|1731.3|3511
1594732500000|2020-07-14 13:15:00|1732.67|1732.17|1732.8|1732.3|1733.05|1732.55|1731.8|1731.3|915
1594732800000|2020-07-14 13:20:00|1732.67|1732.17|1733.55|1733.05|1734.05|1733.55|1732.55|1732.05|1191
1594733100000|2020-07-14 13:25:00|1733.67|1733.17|1734.3|1733.8|1734.55|1734.05|1733.55|1733.05|864
1594733400000|2020-07-14 13:30:00|1734.42|1733.92|1737.8|1737.3|1738.3|1737.8|1733.05|1732.55|2379
1594733700000|2020-07-14 13:35:00|1737.67|1737.17|1739.05|1738.55|1739.3|1738.8|1735.55|1735.05|2230
1594734000000|2020-07-14 13:40:00|1738.92|1738.42|1741.8|1741.3|1742.67|1742.17|1737.8|1737.3|1979
1594734300000|2020-07-14 13:45:00|1741.55|1741.05|1739.05|1738.55|1742.3|1741.8|1738.42|1737.92|1205
1594734600000|2020-07-14 13:50:00|1738.92|1738.42|1735.8|1735.3|1739.55|1739.05|1733.05|1732.55|2196
1594734900000|2020-07-14 13:55:00|1735.55|1735.05|1739.3|1738.8|1739.8|1739.3|1734.17|1733.67|3076
1594735200000|2020-07-14 14:00:00|1739.05|1738.55|1736.05|1735.55|1739.92|1739.42|1735.8|1735.3|1940
1594735500000|2020-07-14 14:05:00|1735.92|1735.42|1734.17|1733.67|1737.3|1736.8|1734.05|1733.55|4277
1594735800000|2020-07-14 14:10:00|1734.51|1734.01|1731.76|1731.26|1736.13|1735.63|1731.76|1731.26|3200
1594736100000|2020-07-14 14:15:00|1731.63|1731.13|1732.01|1731.51|1734.01|1733.51|1730.51|1730.01|2903
1594736400000|2020-07-14 14:20:00|1731.76|1731.26|1732.51|1732.01|1734.26|1733.76|1730.76|1730.26|2917
1594736700000|2020-07-14 14:25:00|1732.38|1731.88|1734.26|1733.76|1734.51|1734.01|1730.76|1730.26|2607
1594737000000|2020-07-14 14:30:00|1734.38|1733.88|1737.51|1737.01|1738.26|1737.76|1734.13|1733.63|2205
1594737300000|2020-07-14 14:35:00|1737.38|1736.88|1737.13|1736.63|1737.88|1737.38|1735.51|1735.01|2886
1594737600000|2020-07-14 14:40:00|1737.26|1736.76|1739.26|1738.76|1740.63|1740.13|1737.01|1736.51|2113
1594737900000|2020-07-14 14:45:00|1739.51|1739.01|1738.51|1738.01|1739.76|1739.26|1736.76|1736.26|4303
1594738200000|2020-07-14 14:50:00|1738.38|1737.88|1739.63|1739.13|1740.51|1740.01|1737.51|1737.01|1694
1594738500000|2020-07-14 14:55:00|1739.51|1739.01|1737.01|1736.51|1739.76|1739.26|1736.51|1736.01|1994
1594738800000|2020-07-14 15:00:00|1737.13|1736.63|1737.38|1736.88|1739.76|1739.26|1735.51|1735.01|1840
1594739100000|2020-07-14 15:05:00|1737.26|1736.76|1738.13|1737.63|1739.51|1739.01|1735.01|1734.51|2039
1594739400000|2020-07-14 15:10:00|1738.01|1737.51|1739.01|1738.51|1739.51|1739.01|1738.01|1737.51|2451
1594739700000|2020-07-14 15:15:00|1738.76|1738.26|1740.51|1740.01|1740.76|1740.26|1737.76|1737.26|1993
1594740000000|2020-07-14 15:20:00|1740.38|1739.88|1741.15|1739.65|1742.26|1741.76|1739.26|1738.76|7551
1594740300000|2020-07-14 15:25:00|1741.17|1739.67|1738.88|1737.38|1742.17|1740.67|1738.75|1737.25|5984
1594740600000|2020-07-14 15:30:00|1739.21|1737.71|1741.08|1739.68|1741.33|1739.93|1738.72|1737.22|552
1594740900000|2020-07-14 15:35:00|1740.96|1739.56|1741.71|1740.31|1742.21|1740.81|1740.46|1739.06|125
1594741200000|2020-07-14 15:40:00|1741.58|1740.18|1743.08|1741.68|1743.71|1742.31|1741.46|1740.06|32
1594741500000|2020-07-14 15:45:00|1743.21|1741.81|1742.83|1741.43|1743.71|1742.31|1742.58|1741.18|5029
1594741800000|2020-07-14 15:50:00|1742.71|1741.31|1742.08|1740.68|1742.83|1741.43|1741.96|1740.56|5
1594742100000|2020-07-14 15:55:00|1741.96|1740.56|1741.74|1740.24|1742.33|1740.93|1741.21|1739.81|8
1594742400000|2020-07-14 16:00:00|1741.76|1740.26|1742.31|1740.81|1742.72|1741.22|1741.1|1739.6|0
1594742700000|2020-07-14 16:05:00|1742.29|1740.79|1739.97|1738.47|1742.77|1741.27|1739.41|1737.91|0
1594743000000|2020-07-14 16:10:00|1739.99|1738.49|1740.98|1739.48|1741.56|1740.06|1739.96|1738.46|0
1594743300000|2020-07-14 16:15:00|1740.96|1739.46|1743.34|1741.84|1743.87|1742.37|1740.4|1738.9|0
1594743600000|2020-07-14 16:20:00|1743.33|1741.83|1743.47|1741.97|1744.62|1743.12|1742.82|1741.32|0
1594743900000|2020-07-14 16:25:00|1743.48|1741.98|1741.37|1739.87|1743.5|1742|1741.05|1739.55|0
1594744200000|2020-07-14 16:30:00|1741.38|1739.88|1741.37|1739.87|1742.51|1741.01|1741.32|1739.82|0
1594744500000|2020-07-14 16:35:00|1741.35|1739.85|1741.97|1740.47|1742.96|1741.46|1741.35|1739.85|0
1594744800000|2020-07-14 16:40:00|1741.95|1740.45|1740.27|1738.77|1742.52|1741.02|1740.23|1738.73|0
1594745100000|2020-07-14 16:45:00|1740.3|1738.8|1742.5|1741|1742.57|1741.07|1740.3|1738.8|0
1594745400000|2020-07-14 16:50:00|1742.48|1740.98|1740.25|1738.75|1742.52|1741.02|1740.23|1738.73|0
1594745700000|2020-07-14 16:55:00|1740.27|1738.77|1739.11|1737.61|1740.78|1739.28|1738.55|1737.05|0
1594746000000|2020-07-14 17:00:00|1739.13|1737.63|1737.99|1736.49|1739.2|1737.7|1737.76|1736.26|0
1594746300000|2020-07-14 17:05:00|1737.97|1736.47|1736.06|1734.56|1738.63|1737.13|1736.01|1734.51|0
1594746600000|2020-07-14 17:10:00|1736.05|1734.55|1738.14|1736.64|1738.27|1736.77|1735.99|1734.49|0
1594746900000|2020-07-14 17:15:00|1738.15|1736.65|1738.25|1736.75|1739.32|1737.82|1738.1|1736.6|0
1594747200000|2020-07-14 17:20:00|1738.24|1736.74|1739.02|1737.52|1739.91|1738.41|1738.17|1736.67|0
1594747500000|2020-07-14 17:25:00|1739|1737.5|1739.51|1738.01|1740.12|1738.62|1738.98|1737.48|0
1594747800000|2020-07-14 17:30:00|1739.46|1737.96|1741.02|1739.52|1741.07|1739.57|1738.98|1737.48|0
1594748100000|2020-07-14 17:35:00|1741.01|1739.51|1743.15|1741.65|1743.16|1741.66|1741.01|1739.51|0
1594748400000|2020-07-14 17:40:00|1743.13|1741.63|1744.13|1742.63|1744.15|1742.65|1742.55|1741.05|0
1594748700000|2020-07-14 17:45:00|1744.12|1742.62|1744.53|1743.03|1745.1|1743.6|1743.57|1742.07|0
1594749000000|2020-07-14 17:50:00|1744.54|1743.04|1745.69|1744.19|1746.21|1744.71|1744.47|1742.97|0
1594749300000|2020-07-14 17:55:00|1745.7|1744.2|1744.35|1742.85|1746.23|1744.73|1741.71|1740.21|0
1594749600000|2020-07-14 18:00:00|1744.36|1742.86|1746.07|1744.57|1747.75|1746.25|1743.15|1741.65|0
1594749900000|2020-07-14 18:05:00|1746.09|1744.59|1745.44|1743.94|1746.57|1745.07|1744.04|1742.54|0
1594750200000|2020-07-14 18:10:00|1745.42|1743.92|1746|1744.5|1746|1744.5|1744.62|1743.12|0
1594750500000|2020-07-14 18:15:00|1746.06|1744.56|1747.03|1745.53|1747.58|1746.08|1745.48|1743.98|0
1594750800000|2020-07-14 18:20:00|1747.02|1745.52|1747.44|1745.94|1748.38|1746.88|1746.94|1745.44|0
1594751100000|2020-07-14 18:25:00|1747.51|1746.01|1746.66|1745.16|1747.72|1746.22|1746.17|1744.67|0
1594751400000|2020-07-14 18:30:00|1746.71|1745.21|1746.5|1745|1747.73|1746.23|1746.46|1744.96|0
1594751700000|2020-07-14 18:35:00|1746.51|1745.01|1745.07|1743.57|1747.33|1745.83|1745.03|1743.53|0
1594752000000|2020-07-14 18:40:00|1745.09|1743.59|1745.66|1744.16|1746.16|1744.66|1744.55|1743.05|0
1594752300000|2020-07-14 18:45:00|1745.64|1744.14|1743.96|1742.46|1746.82|1745.32|1743.93|1742.43|0
1594752600000|2020-07-14 18:50:00|1743.94|1742.44|1745.2|1743.7|1745.23|1743.73|1743.91|1742.41|0
1594752900000|2020-07-14 18:55:00|1745.18|1743.68|1746.45|1744.95|1747.3|1745.8|1744.06|1742.56|0
1594753200000|2020-07-14 19:00:00|1746.52|1745.02|1743.27|1741.77|1747.26|1745.76|1743.2|1741.7|0
1594753500000|2020-07-14 19:05:00|1743.28|1741.78|1743.26|1741.76|1744.42|1742.92|1742.68|1741.18|0
1594753800000|2020-07-14 19:10:00|1743.24|1741.74|1742.72|1741.22|1744.37|1742.87|1741.63|1740.13|0
1594754100000|2020-07-14 19:15:00|1742.7|1741.2|1742.21|1740.71|1742.76|1741.26|1740.97|1739.47|0
1594754400000|2020-07-14 19:20:00|1742.19|1740.69|1745.59|1744.09|1745.64|1744.14|1742.16|1740.66|0
1594754700000|2020-07-14 19:25:00|1745.6|1744.1|1746.16|1744.66|1746.75|1745.25|1745.09|1743.59|0
1594755000000|2020-07-14 19:30:00|1746.19|1744.69|1747.19|1745.69|1747.79|1746.29|1746.06|1744.56|0
1594755300000|2020-07-14 19:35:00|1747.18|1745.68|1747.43|1745.93|1747.94|1746.44|1746.35|1744.85|0
1594755600000|2020-07-14 19:40:00|1747.42|1745.92|1748.48|1746.98|1749.09|1747.59|1747.38|1745.88|0
1594755900000|2020-07-14 19:45:00|1748.49|1746.99|1749.2|1747.7|1749.71|1748.21|1748.01|1746.51|0
1594756200000|2020-07-14 19:50:00|1749.17|1747.67|1752.29|1750.79|1752.99|1751.49|1749.17|1747.67|0
1594756500000|2020-07-14 19:55:00|1752.26|1750.76|1750.32|1748.82|1752.26|1750.76|1749.59|1748.09|0
1594756800000|2020-07-14 20:00:00|1749.88|1748.38|1748.99|1747.49|1750.06|1748.56|1748.45|1746.95|0
1594757100000|2020-07-14 20:05:00|1749.02|1747.52|1749.92|1748.42|1750.27|1748.77|1748.17|1746.67|0
1594757400000|2020-07-14 20:10:00|1750|1748.5|1748.28|1746.78|1750.11|1748.61|1747.7|1746.2|0
1594757700000|2020-07-14 20:15:00|1748.23|1746.73|1748.18|1746.68|1749.09|1747.59|1748.13|1746.63|0
1594758000000|2020-07-14 20:20:00|1748.22|1746.72|1748.24|1746.74|1748.46|1746.96|1748.22|1746.72|0
1594758300000|2020-07-14 20:25:00|1748.29|1746.79|1748.31|1746.81|1748.44|1746.94|1748.22|1746.72|0
1594758600000|2020-07-14 20:30:00|1748.29|1746.79|1748.14|1746.64|1748.98|1747.48|1747.46|1745.96|0
1594758900000|2020-07-14 20:35:00|1748.16|1746.66|1747.19|1745.69|1748.45|1746.95|1746.78|1745.28|0
1594759200000|2020-07-14 20:40:00|1747.22|1745.72|1748.69|1747.19|1748.69|1747.19|1747.19|1745.69|0
1594759500000|2020-07-14 20:45:00|1748.67|1747.17|1748.69|1747.19|1749.11|1747.61|1748.43|1746.93|0
1594759800000|2020-07-14 20:50:00|1748.71|1747.21|1749.11|1747.61|1749.11|1747.61|1748.69|1747.19|0
1594760100000|2020-07-14 20:55:00|1749.09|1747.59|1748.38|1746.88|1749.09|1747.59|1747.99|1746.49|0
1594760400000|2020-07-14 21:00:00|1748.43|1746.93|1752.45|1750.95|1753.01|1751.51|1748.43|1746.93|0
1594760700000|2020-07-14 21:05:00|1752.53|1751.03|1757.98|1756.48|1759.65|1758.15|1752.53|1751.03|0
1594761000000|2020-07-14 21:10:00|1758.37|1756.87|1756.31|1754.81|1758.54|1757.04|1755.23|1753.73|0
1594761300000|2020-07-14 21:15:00|1756.22|1754.72|1760.01|1758.51|1760.71|1759.21|1756.17|1754.67|0
1594761600000|2020-07-14 21:20:00|1759.92|1758.42|1760.77|1759.27|1761.78|1760.28|1759.62|1758.12|0
1594761900000|2020-07-14 21:25:00|1760.94|1759.44|1757.57|1756.07|1760.94|1759.44|1757.14|1755.64|0
1594762200000|2020-07-14 21:30:00|1757.62|1756.12|1757.46|1755.96|1757.83|1756.33|1756.54|1755.04|0
1594762500000|2020-07-14 21:35:00|1757.55|1756.05|1758.68|1757.18|1758.73|1757.23|1757.55|1756.05|0
1594762800000|2020-07-14 21:40:00|1758.55|1757.05|1758.78|1757.28|1758.78|1757.28|1757.95|1756.45|0
1594763100000|2020-07-14 21:45:00|1758.74|1757.24|1758.05|1756.55|1759.26|1757.76|1758.05|1756.55|0
1594763400000|2020-07-14 21:50:00|1758|1756.5|1757.95|1756.45|1758.53|1757.03|1757.47|1755.97|0
1594763700000|2020-07-14 21:55:00|1757.91|1756.41|1756.99|1755.49|1758.52|1757.02|1756.9|1755.4|0
1594764000000|2020-07-14 22:00:00|1756.71|1755.21|1765.36|1763.86|1766.57|1765.07|1756.71|1755.21|0
1594764300000|2020-07-14 22:05:00|1765.39|1763.89|1762.95|1761.45|1766.26|1764.76|1762.52|1761.02|0
1594764600000|2020-07-14 22:10:00|1762.82|1761.32|1764.73|1763.23|1765.08|1763.58|1762.82|1761.32|0
1594764900000|2020-07-14 22:15:00|1764.81|1763.31|1764.7|1763.2|1765.91|1764.41|1763.71|1762.21|0
1594765200000|2020-07-14 22:20:00|1764.68|1763.18|1765.79|1764.29|1765.79|1764.29|1764.49|1762.99|0
1594765500000|2020-07-14 22:25:00|1765.82|1764.32|1765.49|1763.99|1766.74|1765.24|1765.49|1763.99|0
1594765800000|2020-07-14 22:30:00|1765.51|1764.01|1764.11|1762.61|1765.9|1764.4|1762.8|1761.3|0
1594766100000|2020-07-14 22:35:00|1764.1|1762.6|1764.59|1763.09|1764.59|1763.09|1763.8|1762.3|0
1594766400000|2020-07-14 22:40:00|1764.54|1763.04|1765.58|1764.08|1765.84|1764.34|1764.21|1762.71|0
1594766700000|2020-07-14 22:45:00|1765.55|1764.05|1765.18|1763.68|1766.37|1764.87|1765.02|1763.52|0
1594767000000|2020-07-14 22:50:00|1765.2|1763.7|1766.84|1765.34|1766.86|1765.36|1765.2|1763.7|0
1594767300000|2020-07-14 22:55:00|1766.86|1765.36|1766.2|1764.7|1767.13|1765.63|1765.93|1764.43|0
1594767600000|2020-07-14 23:00:00|1766.27|1764.77|1766.72|1765.22|1767.16|1765.66|1766.2|1764.7|0
1594767900000|2020-07-14 23:05:00|1766.74|1765.24|1764.48|1762.98|1766.83|1765.33|1764.18|1762.68|0
1594768200000|2020-07-14 23:10:00|1764.5|1763|1764.18|1762.68|1764.86|1763.36|1764.18|1762.68|0
1594768500000|2020-07-14 23:15:00|1764.2|1762.7|1764.59|1763.09|1765.01|1763.51|1764.2|1762.7|0
1594768800000|2020-07-14 23:20:00|1764.57|1763.07|1764.59|1763.09|1765.01|1763.51|1764.33|1762.83|0
1594769100000|2020-07-14 23:25:00|1764.62|1763.12|1764.33|1762.83|1764.75|1763.25|1764.18|1762.68|0
1594769400000|2020-07-14 23:30:00|1764.34|1762.84|1763.48|1761.98|1764.59|1763.09|1763.06|1761.56|0
1594769700000|2020-07-14 23:35:00|1763.5|1762|1763.63|1762.13|1763.89|1762.39|1763.06|1761.56|0
1594770000000|2020-07-14 23:40:00|1763.65|1762.15|1763.21|1761.71|1763.74|1762.24|1762.79|1761.29|0
1594770300000|2020-07-14 23:45:00|1763.23|1761.73|1762.64|1761.14|1763.36|1761.86|1761.96|1760.46|0
1594770600000|2020-07-14 23:50:00|1762.63|1761.13|1762.77|1761.27|1762.77|1761.27|1761.48|1759.98|0
1594770900000|2020-07-14 23:55:00|1762.78|1761.28|1764.14|1762.64|1764.14|1762.64|1762.62|1761.12|0
1594771200000|2020-07-15 00:00:00|1764.09|1762.59|1766.49|1764.99|1766.6|1765.1|1763.72|1762.22|0
1594771500000|2020-07-15 00:05:00|1766.48|1764.98|1766.49|1764.99|1766.49|1764.99|1765.4|1763.9|0
1594771800000|2020-07-15 00:10:00|1766.51|1765.01|1763.98|1762.48|1767.17|1765.67|1763.83|1762.33|0
1594772100000|2020-07-15 00:15:00|1764|1762.5|1762.19|1760.69|1765.14|1763.64|1762.19|1760.69|0
1594772400000|2020-07-15 00:20:00|1762.21|1760.71|1763.11|1761.61|1763.21|1761.71|1762.11|1760.61|0
1594772700000|2020-07-15 00:25:00|1763.05|1761.55|1762.07|1760.57|1763.2|1761.7|1761.51|1760.01|0
1594773000000|2020-07-15 00:30:00|1762.09|1760.59|1762.53|1761.03|1763.06|1761.56|1761.58|1760.08|0
1594773300000|2020-07-15 00:35:00|1762.54|1761.04|1762.03|1760.53|1763.06|1761.56|1761.07|1759.57|0
1594773600000|2020-07-15 00:40:00|1762.16|1760.66|1761.58|1760.08|1762.48|1760.98|1761.5|1760|0
1594773900000|2020-07-15 00:45:00|1761.57|1760.07|1762.6|1761.1|1763.12|1761.62|1761.57|1760.07|0
1594774200000|2020-07-15 00:50:00|1762.62|1761.12|1762.59|1761.09|1763.12|1761.62|1762.08|1760.58|0
1594774500000|2020-07-15 00:55:00|1762.72|1761.22|1763.53|1762.03|1763.53|1762.03|1762.5|1761|0
1594774800000|2020-07-15 01:00:00|1763.52|1762.02|1763.06|1761.56|1764.39|1762.89|1762.5|1761|0
1594775100000|2020-07-15 01:05:00|1763.04|1761.54|1763.46|1761.96|1763.46|1761.96|1762.94|1761.44|0
1594775400000|2020-07-15 01:10:00|1763.45|1761.95|1764.45|1762.95|1764.96|1763.46|1763.44|1761.94|0
1594775700000|2020-07-15 01:15:00|1764.52|1763.02|1765.36|1763.86|1765.42|1763.92|1764.43|1762.93|0
1594776000000|2020-07-15 01:20:00|1765.37|1763.87|1764.38|1762.88|1765.63|1764.13|1764.38|1762.88|0
1594776300000|2020-07-15 01:25:00|1764.4|1762.9|1765.47|1763.97|1765.49|1763.99|1764.4|1762.9|0
1594776600000|2020-07-15 01:30:00|1765.54|1764.04|1764.42|1762.92|1765.93|1764.43|1763.89|1762.39|0
1594776900000|2020-07-15 01:35:00|1764.35|1762.85|1762.09|1760.59|1764.48|1762.98|1762.09|1760.59|0
1594777200000|2020-07-15 01:40:00|1762.07|1760.57|1762.58|1761.08|1763.04|1761.54|1762.07|1760.57|0
1594777500000|2020-07-15 01:45:00|1762.59|1761.09|1761.56|1760.06|1763.09|1761.59|1761.05|1759.55|0
1594777800000|2020-07-15 01:50:00|1761.43|1759.93|1762.07|1760.57|1763.07|1761.57|1761.09|1759.59|0
1594778100000|2020-07-15 01:55:00|1762.09|1760.59|1763.04|1761.54|1763.55|1762.05|1762.05|1760.55|0
1594778400000|2020-07-15 02:00:00|1763.06|1761.56|1762.07|1760.57|1763.07|1761.57|1761.58|1760.08|0
1594778700000|2020-07-15 02:05:00|1761.94|1760.44|1761.63|1760.13|1762.35|1760.85|1761.59|1760.09|0
1594779000000|2020-07-15 02:10:00|1761.69|1760.19|1762.12|1760.62|1762.61|1761.11|1761.07|1759.57|0
1594779300000|2020-07-15 02:15:00|1762.13|1760.63|1760.88|1759.38|1763.09|1761.59|1760.86|1759.36|0
1594779600000|2020-07-15 02:20:00|1761.01|1759.51|1761.88|1760.38|1762.36|1760.86|1761.01|1759.51|0
1594779900000|2020-07-15 02:25:00|1761.89|1760.39|1761.83|1760.33|1762.38|1760.88|1761.34|1759.84|0
1594780200000|2020-07-15 02:30:00|1761.85|1760.35|1761.83|1760.33|1761.85|1760.35|1761.35|1759.85|0
1594780500000|2020-07-15 02:35:00|1761.82|1760.32|1759.3|1757.8|1761.82|1760.32|1759.3|1757.8|0
1594780800000|2020-07-15 02:40:00|1759.28|1757.78|1759.32|1757.82|1759.77|1758.27|1759|1757.5|0
1594781100000|2020-07-15 02:45:00|1759.31|1757.81|1759.85|1758.35|1759.85|1758.35|1759.3|1757.8|0
1594781400000|2020-07-15 02:50:00|1759.84|1758.34|1760.36|1758.86|1760.41|1758.91|1759.82|1758.32|0
1594781700000|2020-07-15 02:55:00|1760.37|1758.87|1760.36|1758.86|1760.87|1759.37|1760.34|1758.84|0
1594782000000|2020-07-15 03:00:00|1760.35|1758.85|1760.32|1758.82|1760.82|1759.32|1760.3|1758.8|0
1594782300000|2020-07-15 03:05:00|1760.34|1758.84|1759.85|1758.35|1760.37|1758.87|1759.35|1757.85|0
1594782600000|2020-07-15 03:10:00|1759.83|1758.33|1758.88|1757.38|1759.86|1758.36|1758.85|1757.35|0
1594782900000|2020-07-15 03:15:00|1758.94|1757.44|1757.8|1756.3|1759.35|1757.85|1757.79|1756.29|0
1594783200000|2020-07-15 03:20:00|1757.79|1756.29|1757.94|1756.44|1757.96|1756.46|1757.29|1755.79|0
1594783500000|2020-07-15 03:25:00|1757.95|1756.45|1757.98|1756.48|1758.91|1757.41|1757.91|1756.41|0
1594783800000|2020-07-15 03:30:00|1757.96|1756.46|1757.12|1755.62|1757.98|1756.48|1756.41|1754.91|0
1594784100000|2020-07-15 03:35:00|1757.45|1755.95|1757.39|1755.89|1757.94|1756.44|1756.94|1755.44|0
1594784400000|2020-07-15 03:40:00|1757.37|1755.87|1757.39|1755.89|1757.87|1756.37|1756.9|1755.4|0
1594784700000|2020-07-15 03:45:00|1757.37|1755.87|1758.87|1757.37|1758.87|1757.37|1757.36|1755.86|0
1594785000000|2020-07-15 03:50:00|1758.85|1757.35|1758.92|1757.42|1759.42|1757.92|1758.37|1756.87|0
1594785300000|2020-07-15 03:55:00|1758.93|1757.43|1758.5|1757|1758.96|1757.46|1757.96|1756.46|0
1594785600000|2020-07-15 04:00:00|1758.49|1756.99|1758.78|1757.28|1759.02|1757.52|1758.31|1756.81|0
1594785900000|2020-07-15 04:05:00|1758.8|1757.3|1759.54|1758.04|1759.55|1758.05|1758.27|1756.77|0
1594786200000|2020-07-15 04:10:00|1759.52|1758.02|1759.04|1757.54|1759.54|1758.04|1758.76|1757.26|0
1594786500000|2020-07-15 04:15:00|1759.06|1757.56|1759.64|1758.14|1760.11|1758.61|1759.03|1757.53|0
1594786800000|2020-07-15 04:20:00|1759.62|1758.12|1759.9|1758.4|1760.68|1759.18|1759.42|1757.92|0
1594787100000|2020-07-15 04:25:00|1759.89|1758.39|1759.94|1758.44|1759.94|1758.44|1759.39|1757.89|0
1594787400000|2020-07-15 04:30:00|1760.01|1758.51|1759.91|1758.41|1760.46|1758.96|1759.91|1758.41|0
1594787700000|2020-07-15 04:35:00|1759.93|1758.43|1760.88|1759.38|1760.9|1759.4|1759.91|1758.41|0
1594788000000|2020-07-15 04:40:00|1760.9|1759.4|1760.42|1758.92|1760.93|1759.43|1760.4|1758.9|0
1594788300000|2020-07-15 04:45:00|1760.44|1758.94|1761.43|1759.93|1761.48|1759.98|1760.44|1758.94|0
1594788600000|2020-07-15 04:50:00|1761.45|1759.95|1761.41|1759.91|1761.89|1760.39|1761.4|1759.9|0
1594788900000|2020-07-15 04:55:00|1761.43|1759.93|1761.61|1760.11|1762.4|1760.9|1761.14|1759.64|0
1594789200000|2020-07-15 05:00:00|1761.63|1760.13|1760.36|1758.86|1761.65|1760.15|1760.1|1758.6|0
1594789500000|2020-07-15 05:05:00|1760.3|1758.8|1761.08|1759.58|1761.54|1760.04|1760.1|1758.6|0
1594789800000|2020-07-15 05:10:00|1761.54|1760.04|1761.03|1759.53|1761.55|1760.05|1760.99|1759.49|0
1594790100000|2020-07-15 05:15:00|1761.01|1759.51|1761.49|1759.99|1761.52|1760.02|1761.01|1759.51|0
1594790400000|2020-07-15 05:20:00|1761.5|1760|1760.33|1758.83|1761.53|1760.03|1760.33|1758.83|0
1594790700000|2020-07-15 05:25:00|1759.82|1758.32|1760.58|1759.08|1761.08|1759.58|1759.59|1758.09|0
1594791000000|2020-07-15 05:30:00|1760.65|1759.15|1761.07|1759.57|1761.54|1760.04|1760.04|1758.54|0
1594791300000|2020-07-15 05:35:00|1761.06|1759.56|1761.33|1759.83|1762.06|1760.56|1761.04|1759.54|0
1594791600000|2020-07-15 05:40:00|1761.35|1759.85|1761.04|1759.54|1761.51|1760.01|1761.02|1759.52|0
1594791900000|2020-07-15 05:45:00|1761.05|1759.55|1760.56|1759.06|1761.28|1759.78|1760.06|1758.56|0
1594792200000|2020-07-15 05:50:00|1760.58|1759.08|1761.07|1759.57|1761.53|1760.03|1759.54|1758.04|0
1594792500000|2020-07-15 05:55:00|1761.06|1759.56|1759.28|1757.78|1761.07|1759.57|1759.28|1757.78|0
1594792800000|2020-07-15 06:00:00|1759.29|1757.79|1758.34|1756.84|1759.79|1758.29|1756.83|1755.33|0
1594793100000|2020-07-15 06:05:00|1758.35|1756.85|1757.96|1756.46|1759.41|1757.91|1757.92|1756.42|0
1594793400000|2020-07-15 06:10:00|1758.02|1756.52|1757.68|1756.18|1758.55|1757.05|1757.68|1756.18|0
1594793700000|2020-07-15 06:15:00|1757.81|1756.31|1757.2|1755.7|1758.72|1757.22|1757.19|1755.69|0
1594794000000|2020-07-15 06:20:00|1757.19|1755.69|1758.45|1756.95|1758.46|1756.96|1757.13|1755.63|0
1594794300000|2020-07-15 06:25:00|1758.44|1756.94|1759.32|1757.82|1759.33|1757.83|1758.19|1756.69|0
1594794600000|2020-07-15 06:30:00|1759.3|1757.8|1757.96|1756.56|1759.3|1757.8|1755.83|1754.43|226
1594794900000|2020-07-15 06:35:00|1758.21|1756.81|1758.83|1757.43|1758.83|1757.43|1758.21|1756.81|13
1594795200000|2020-07-15 06:40:00|1758.08|1756.68|1759.08|1757.68|1759.83|1758.43|1757.58|1756.18|50
1594795500000|2020-07-15 06:45:00|1759.33|1757.93|1758.83|1757.43|1759.96|1758.56|1757.96|1756.56|84
1594795800000|2020-07-15 06:50:00|1758.96|1757.56|1757.58|1756.18|1759.08|1757.68|1757.58|1756.18|18
1594796100000|2020-07-15 06:55:00|1757.9|1756.4|1757.09|1755.59|1759.05|1757.55|1756.86|1755.36|0
1594796400000|2020-07-15 07:00:00|1757.23|1755.73|1756.38|1755.88|1758.63|1758.13|1755.76|1755.26|4967
1594796700000|2020-07-15 07:05:00|1756.01|1755.51|1752.51|1752.01|1756.51|1756.01|1751.38|1750.88|4843
1594797000000|2020-07-15 07:10:00|1752.26|1751.76|1750.51|1750.01|1752.76|1752.26|1749.76|1749.26|2566
1594797300000|2020-07-15 07:15:00|1750.63|1750.13|1751.01|1750.51|1751.76|1751.26|1750.51|1750.01|6538
1594797600000|2020-07-15 07:20:00|1750.88|1750.38|1749.26|1748.76|1751.01|1750.51|1748.38|1747.88|4247
1594797900000|2020-07-15 07:25:00|1749.13|1748.63|1749.51|1749.01|1750.51|1750.01|1748.01|1747.51|5438
1594798200000|2020-07-15 07:30:00|1749.38|1748.88|1747.51|1747.01|1750.01|1749.51|1746.76|1746.26|2112
1594798500000|2020-07-15 07:35:00|1747.63|1747.13|1743.2|1742.7|1748.51|1748.01|1743.2|1742.7|7110
1594798800000|2020-07-15 07:40:00|1743.07|1742.57|1746.34|1745.84|1746.73|1746.23|1743.07|1742.57|4340
1594799100000|2020-07-15 07:45:00|1746.59|1746.09|1744.59|1744.09|1746.59|1746.09|1743.09|1742.59|1972
1594799400000|2020-07-15 07:50:00|1744.34|1743.84|1742.84|1742.34|1745.59|1745.09|1742.84|1742.34|1629
1594799700000|2020-07-15 07:55:00|1743.09|1742.59|1745.84|1745.34|1746.09|1745.59|1742.59|1742.09|4038
1594800000000|2020-07-15 08:00:00|1745.96|1745.46|1748.71|1748.21|1748.71|1748.21|1745.59|1745.09|1239
1594800300000|2020-07-15 08:05:00|1748.59|1748.09|1750.59|1750.09|1750.71|1750.21|1747.59|1747.09|765
1594800600000|2020-07-15 08:10:00|1750.71|1750.21|1750.71|1750.21|1751.59|1751.09|1749.34|1748.84|1013
1594800900000|2020-07-15 08:15:00|1750.59|1750.09|1749.59|1749.09|1752.09|1751.59|1749.46|1748.96|2528
1594801200000|2020-07-15 08:20:00|1749.71|1749.21|1750.84|1750.34|1752.09|1751.59|1749.71|1749.21|7206
1594801500000|2020-07-15 08:25:00|1750.96|1750.46|1753.84|1753.34|1754.09|1753.59|1750.59|1750.09|978
1594801800000|2020-07-15 08:30:00|1753.96|1753.46|1755.71|1755.21|1756.09|1755.59|1753.84|1753.34|1354
1594802100000|2020-07-15 08:35:00|1755.59|1755.09|1755.59|1755.09|1756.59|1756.09|1755.09|1754.59|4010
1594802400000|2020-07-15 08:40:00|1755.34|1754.84|1753.34|1752.84|1755.46|1754.96|1753.34|1752.84|8610
1594802700000|2020-07-15 08:45:00|1753.46|1752.96|1752.71|1752.21|1754.84|1754.34|1752.71|1752.21|3482
1594803000000|2020-07-15 08:50:00|1752.84|1752.34|1752.46|1751.96|1753.84|1753.34|1751.71|1751.21|884
1594803300000|2020-07-15 08:55:00|1752.59|1752.09|1751.84|1751.34|1753.34|1752.84|1751.84|1751.34|4707
1594803600000|2020-07-15 09:00:00|1751.96|1751.46|1752.21|1751.71|1753.71|1753.21|1751.34|1750.84|776
1594803900000|2020-07-15 09:05:00|1752.34|1751.84|1753.46|1752.96|1754.09|1753.59|1751.96|1751.46|684
1594804200000|2020-07-15 09:10:00|1753.59|1753.09|1756.21|1755.71|1756.34|1755.84|1753.59|1753.09|3818
1594804500000|2020-07-15 09:15:00|1756.09|1755.59|1757.59|1757.09|1758.21|1757.71|1756.09|1755.59|1099
1594804800000|2020-07-15 09:20:00|1757.46|1756.96|1759.34|1758.84|1759.46|1758.96|1757.46|1756.96|937
1594805100000|2020-07-15 09:25:00|1759.21|1758.71|1759.09|1758.59|1759.46|1758.96|1758.34|1757.84|759
1594805400000|2020-07-15 09:30:00|1759.21|1758.71|1758.09|1757.59|1759.84|1759.34|1757.71|1757.21|754
1594805700000|2020-07-15 09:35:00|1757.84|1757.34|1759.21|1758.71|1759.34|1758.84|1757.46|1756.96|611
1594806000000|2020-07-15 09:40:00|1759.09|1758.59|1758.96|1758.46|1759.46|1758.96|1758.09|1757.59|1495
1594806300000|2020-07-15 09:45:00|1759.09|1758.59|1758.34|1757.84|1759.09|1758.59|1757.59|1757.09|1640
1594806600000|2020-07-15 09:50:00|1758.46|1757.96|1757.46|1756.96|1758.59|1758.09|1756.71|1756.21|966
1594806900000|2020-07-15 09:55:00|1757.34|1756.84|1757.09|1756.59|1758.09|1757.59|1756.84|1756.34|507
1594807200000|2020-07-15 10:00:00|1757.21|1756.71|1757.84|1757.34|1758.34|1757.84|1757.09|1756.59|950
1594807500000|2020-07-15 10:05:00|1757.96|1757.46|1755.84|1755.34|1758.09|1757.59|1755.59|1755.09|6680
1594807800000|2020-07-15 10:10:00|1755.71|1755.21|1757.59|1757.09|1758.84|1758.34|1755.34|1754.84|4488
1594808100000|2020-07-15 10:15:00|1757.46|1756.96|1758.59|1758.09|1758.71|1758.21|1756.84|1756.34|5488
1594808400000|2020-07-15 10:20:00|1758.46|1757.96|1759.09|1758.59|1760.09|1759.59|1758.34|1757.84|656
1594808700000|2020-07-15 10:25:00|1758.84|1758.34|1759.96|1759.46|1760.34|1759.84|1758.34|1757.84|555
1594809000000|2020-07-15 10:30:00|1760.09|1759.59|1759.84|1759.34|1760.09|1759.59|1758.84|1758.34|2464
1594809300000|2020-07-15 10:35:00|1759.96|1759.46|1762.09|1761.59|1762.34|1761.84|1759.96|1759.46|1623
1594809600000|2020-07-15 10:40:00|1762.21|1761.71|1761.46|1760.96|1762.96|1762.46|1761.09|1760.59|1000
1594809900000|2020-07-15 10:45:00|1761.34|1760.84|1762.34|1761.84|1762.84|1762.34|1761.34|1760.84|1670
1594810200000|2020-07-15 10:50:00|1762.46|1761.96|1764.59|1764.09|1764.59|1764.09|1762.34|1761.84|1357
1594810500000|2020-07-15 10:55:00|1764.84|1764.34|1764.21|1763.71|1766.34|1765.84|1762.84|1762.34|1685
1594810800000|2020-07-15 11:00:00|1764.34|1763.84|1766.84|1766.34|1767.09|1766.59|1764.09|1763.59|1135
1594811100000|2020-07-15 11:05:00|1766.71|1766.21|1767.09|1766.59|1767.34|1766.84|1765.46|1764.96|4313
1594811400000|2020-07-15 11:10:00|1766.96|1766.46|1767.59|1767.09|1767.84|1767.34|1766.09|1765.59|678
1594811700000|2020-07-15 11:15:00|1767.46|1766.96|1766.34|1765.84|1767.59|1767.09|1765.59|1765.09|415
1594812000000|2020-07-15 11:20:00|1766.21|1765.71|1766.59|1766.09|1767.09|1766.59|1765.34|1764.84|1149
1594812300000|2020-07-15 11:25:00|1766.71|1766.21|1767.34|1766.84|1768.59|1768.09|1766.59|1766.09|916
1594812600000|2020-07-15 11:30:00|1767.21|1766.71|1766.34|1765.84|1767.84|1767.34|1765.84|1765.34|630
1594812900000|2020-07-15 11:35:00|1766.21|1765.71|1766.09|1765.59|1767.09|1766.59|1765.09|1764.59|910
1594813200000|2020-07-15 11:40:00|1766.01|1765.51|1767.26|1766.76|1767.26|1766.76|1765.26|1764.76|695
1594813500000|2020-07-15 11:45:00|1767.13|1766.63|1765.76|1765.26|1767.51|1767.01|1765.63|1765.13|740
1594813800000|2020-07-15 11:50:00|1766.01|1765.51|1764.88|1764.38|1766.26|1765.76|1764.51|1764.01|736
1594814100000|2020-07-15 11:55:00|1764.76|1764.26|1763.88|1763.38|1765.01|1764.51|1763.51|1763.01|936
1594814400000|2020-07-15 12:00:00|1764.01|1763.51|1765.13|1764.63|1766.01|1765.51|1764.01|1763.51|1324
1594814700000|2020-07-15 12:05:00|1765.01|1764.51|1765.76|1765.26|1766.26|1765.76|1764.76|1764.26|549
1594815000000|2020-07-15 12:10:00|1765.63|1765.13|1765.13|1764.63|1766.51|1766.01|1765.13|1764.63|568
1594815300000|2020-07-15 12:15:00|1765.01|1764.51|1763.88|1763.38|1765.26|1764.76|1763.76|1763.26|768
1594815600000|2020-07-15 12:20:00|1763.76|1763.26|1763.26|1762.76|1764.01|1763.51|1762.63|1762.13|1778
1594815900000|2020-07-15 12:25:00|1763.51|1763.01|1762.63|1762.13|1764.01|1763.51|1762.63|1762.13|1987
1594816200000|2020-07-15 12:30:00|1762.88|1762.38|1764.26|1763.76|1764.51|1764.01|1762.63|1762.13|4814
1594816500000|2020-07-15 12:35:00|1764.38|1763.88|1764.26|1763.76|1764.76|1764.26|1763.76|1763.26|900
1594816800000|2020-07-15 12:40:00|1764.51|1764.01|1764.26|1763.76|1764.63|1764.13|1763.76|1763.26|3301
1594817100000|2020-07-15 12:45:00|1764.38|1763.88|1763.26|1762.76|1764.63|1764.13|1762.01|1761.51|1156
1594817400000|2020-07-15 12:50:00|1763.38|1762.88|1763.76|1763.26|1764.76|1764.26|1763.38|1762.88|5592
1594817700000|2020-07-15 12:55:00|1763.88|1763.38|1764.51|1764.01|1764.51|1764.01|1763.38|1762.88|1009
1594818000000|2020-07-15 13:00:00|1764.38|1763.88|1764.76|1764.26|1765.38|1764.88|1764.26|1763.76|1284
1594818300000|2020-07-15 13:05:00|1764.63|1764.13|1760.76|1760.26|1764.76|1764.26|1760.76|1760.26|2494
1594818600000|2020-07-15 13:10:00|1761.01|1760.51|1761.38|1760.88|1762.01|1761.51|1760.38|1759.88|465
1594818900000|2020-07-15 13:15:00|1761.51|1761.01|1762.38|1761.88|1762.88|1762.38|1761.01|1760.51|748
1594819200000|2020-07-15 13:20:00|1762.26|1761.76|1759.88|1759.38|1762.51|1762.01|1759.26|1758.76|2002
1594819500000|2020-07-15 13:25:00|1760.01|1759.51|1760.51|1760.01|1761.26|1760.76|1760.01|1759.51|1341
1594819800000|2020-07-15 13:30:00|1760.63|1760.13|1760.51|1760.01|1761.51|1761.01|1758.88|1758.38|2223
1594820100000|2020-07-15 13:35:00|1760.38|1759.88|1758.88|1758.38|1761.13|1760.63|1758.01|1757.51|1848
1594820400000|2020-07-15 13:40:00|1759.01|1758.51|1761.26|1760.76|1761.26|1760.76|1758.26|1757.76|1883
1594820700000|2020-07-15 13:45:00|1761.51|1761.01|1760.76|1760.26|1762.01|1761.51|1759.13|1758.63|3386
1594821000000|2020-07-15 13:50:00|1761.01|1760.51|1759.63|1759.13|1761.38|1760.88|1757.76|1757.26|1963
1594821300000|2020-07-15 13:55:00|1759.51|1759.01|1757.76|1757.26|1760.51|1760.01|1757.26|1756.76|990
1594821600000|2020-07-15 14:00:00|1758.51|1758.01|1758.13|1757.63|1759.51|1759.01|1757.51|1757.01|1366
1594821900000|2020-07-15 14:05:00|1758.26|1757.76|1759.76|1759.26|1760.01|1759.51|1758.01|1757.51|1583
1594822200000|2020-07-15 14:10:00|1759.48|1758.98|1759.6|1759.1|1760.23|1759.73|1757.98|1757.48|1271
1594822500000|2020-07-15 14:15:00|1759.73|1759.23|1762.23|1761.73|1762.48|1761.98|1758.98|1758.48|1253
1594822800000|2020-07-15 14:20:00|1762.35|1761.85|1763.23|1762.73|1763.48|1762.98|1762.23|1761.73|1284
1594823100000|2020-07-15 14:25:00|1763.1|1762.6|1764.1|1763.6|1764.73|1764.23|1763.1|1762.6|1226
1594823400000|2020-07-15 14:30:00|1764.23|1763.73|1764.98|1764.48|1765.23|1764.73|1763.85|1763.35|1561
1594823700000|2020-07-15 14:35:00|1765.1|1764.6|1766.85|1766.35|1767.48|1766.98|1765.1|1764.6|1500
1594824000000|2020-07-15 14:40:00|1766.98|1766.48|1769.23|1768.73|1769.48|1768.98|1766.85|1766.35|1817
1594824300000|2020-07-15 14:45:00|1769.35|1768.85|1769.6|1769.1|1769.98|1769.48|1768.98|1768.48|1843
1594824600000|2020-07-15 14:50:00|1769.48|1768.98|1769.98|1769.48|1770.6|1770.1|1769.48|1768.98|2860
1594824900000|2020-07-15 14:55:00|1769.85|1769.35|1771.23|1770.73|1772.23|1771.73|1769.35|1768.85|3429
1594825200000|2020-07-15 15:00:00|1771.35|1770.85|1769.48|1768.98|1771.98|1771.48|1769.23|1768.73|2839
1594825500000|2020-07-15 15:05:00|1769.6|1769.1|1770.48|1769.98|1770.98|1770.48|1768.48|1767.98|2269
1594825800000|2020-07-15 15:10:00|1770.35|1769.85|1771.98|1771.48|1771.98|1771.48|1769.98|1769.48|2366
1594826100000|2020-07-15 15:15:00|1771.73|1771.23|1771.73|1771.23|1772.6|1772.1|1770.35|1769.85|3348
1594826400000|2020-07-15 15:20:00|1771.6|1771.1|1771.1|1769.6|1772.1|1771.6|1768.48|1767.98|4861
1594826700000|2020-07-15 15:25:00|1771.09|1769.59|1773.17|1771.67|1773.98|1772.48|1770.59|1769.09|465
1594827000000|2020-07-15 15:30:00|1773.48|1771.98|1768.55|1767.15|1773.5|1772|1768.55|1767.15|6660
1594827300000|2020-07-15 15:35:00|1768.43|1767.03|1767.8|1766.4|1768.55|1767.15|1766.3|1764.9|84
1594827600000|2020-07-15 15:40:00|1765.68|1764.28|1767.55|1766.15|1767.8|1766.4|1764.18|1762.78|293
1594827900000|2020-07-15 15:45:00|1767.05|1765.65|1765.8|1764.4|1767.55|1766.15|1765.8|1764.4|821
1594828200000|2020-07-15 15:50:00|1765.93|1764.53|1766.93|1765.53|1766.93|1765.53|1765.93|1764.53|1
1594828500000|2020-07-15 15:55:00|1766.8|1765.4|1763.17|1761.67|1767.05|1765.65|1763.17|1761.67|13
1594828800000|2020-07-15 16:00:00|1763.16|1761.66|1761.57|1760.07|1763.79|1762.29|1761.02|1759.52|0
1594829100000|2020-07-15 16:05:00|1761.54|1760.04|1763.81|1762.31|1764.39|1762.89|1761.54|1760.04|0
1594829400000|2020-07-15 16:10:00|1763.79|1762.29|1763.99|1762.49|1764.01|1762.51|1762.11|1760.61|0
1594829700000|2020-07-15 16:15:00|1764.01|1762.51|1764.72|1763.22|1765.42|1763.92|1763.81|1762.31|0
1594830000000|2020-07-15 16:20:00|1764.7|1763.2|1763.67|1762.17|1765.36|1763.86|1763.13|1761.63|0
1594830300000|2020-07-15 16:25:00|1763.69|1762.19|1764.57|1763.07|1765.78|1764.28|1763.16|1761.66|0
1594830600000|2020-07-15 16:30:00|1764.55|1763.05|1763.37|1761.87|1764.62|1763.12|1762.23|1760.73|0
1594830900000|2020-07-15 16:35:00|1763.35|1761.85|1763.24|1761.74|1764.76|1763.26|1762.69|1761.19|0
1594831200000|2020-07-15 16:40:00|1763.22|1761.72|1765.84|1764.34|1766.64|1765.14|1762.69|1761.19|0
1594831500000|2020-07-15 16:45:00|1765.82|1764.32|1766.95|1765.45|1767.48|1765.98|1765.29|1763.79|0
1594831800000|2020-07-15 16:50:00|1766.94|1765.44|1767.03|1765.53|1767.51|1766.01|1766.51|1765.01|0
1594832100000|2020-07-15 16:55:00|1767.05|1765.55|1767.59|1766.09|1767.61|1766.11|1766.52|1765.02|0
1594832400000|2020-07-15 17:00:00|1767.61|1766.11|1767.03|1765.53|1767.68|1766.18|1766.22|1764.72|0
1594832700000|2020-07-15 17:05:00|1767.05|1765.55|1769.67|1768.17|1770.62|1769.12|1766.95|1765.45|0
1594833000000|2020-07-15 17:10:00|1769.68|1768.18|1768.15|1766.65|1770.26|1768.76|1767.17|1765.67|0
1594833300000|2020-07-15 17:15:00|1768.14|1766.64|1767.69|1766.19|1768.77|1767.27|1767.64|1766.14|0
1594833600000|2020-07-15 17:20:00|1767.71|1766.21|1767.68|1766.18|1768.75|1767.25|1767.68|1766.18|0
1594833900000|2020-07-15 17:25:00|1767.69|1766.19|1768.22|1766.72|1768.22|1766.72|1766.59|1765.09|0
1594834200000|2020-07-15 17:30:00|1768.21|1766.71|1769.26|1767.76|1769.28|1767.78|1768.17|1766.67|0
1594834500000|2020-07-15 17:35:00|1769.28|1767.78|1769.76|1768.26|1770.36|1768.86|1769.21|1767.71|0
1594834800000|2020-07-15 17:40:00|1769.75|1768.25|1768.46|1766.96|1770.29|1768.79|1767.93|1766.43|0
1594835100000|2020-07-15 17:45:00|1768.47|1766.97|1767.91|1766.41|1769.04|1767.54|1767.91|1766.41|0
1594835400000|2020-07-15 17:50:00|1767.93|1766.43|1767.17|1765.67|1768.45|1766.95|1767.14|1765.64|0
1594835700000|2020-07-15 17:55:00|1767.19|1765.69|1767.07|1765.57|1767.72|1766.22|1766.05|1764.55|0
1594836000000|2020-07-15 18:00:00|1767.09|1765.59|1769.42|1767.92|1769.95|1768.45|1765.47|1763.97|0
1594836300000|2020-07-15 18:05:00|1769.41|1767.91|1769.3|1767.8|1770.23|1768.73|1768.74|1767.24|0
1594836600000|2020-07-15 18:10:00|1769.32|1767.82|1769.3|1767.8|1769.83|1768.33|1768.79|1767.29|0
1594836900000|2020-07-15 18:15:00|1769.32|1767.82|1768.79|1767.29|1769.91|1768.41|1768.18|1766.68|0
1594837200000|2020-07-15 18:20:00|1768.81|1767.31|1768.76|1767.26|1769.33|1767.83|1768.14|1766.64|0
1594837500000|2020-07-15 18:25:00|1768.77|1767.27|1769.32|1767.82|1769.4|1767.9|1768.11|1766.61|0
1594837800000|2020-07-15 18:30:00|1769.33|1767.83|1769.15|1767.65|1769.97|1768.47|1768.86|1767.36|0
1594838100000|2020-07-15 18:35:00|1769.13|1767.63|1768.1|1766.6|1769.13|1767.63|1767.19|1765.69|0
1594838400000|2020-07-15 18:40:00|1768.11|1766.61|1767.4|1765.9|1768.69|1767.19|1767.38|1765.88|0
1594838700000|2020-07-15 18:45:00|1767.38|1765.88|1767.68|1766.18|1767.96|1766.46|1766.89|1765.39|0
1594839000000|2020-07-15 18:50:00|1767.91|1766.41|1764.58|1763.08|1767.93|1766.43|1764.18|1762.68|0
1594839300000|2020-07-15 18:55:00|1764.41|1762.91|1763.7|1762.2|1765.84|1764.34|1763.7|1762.2|0
1594839600000|2020-07-15 19:00:00|1763.67|1762.17|1764.76|1763.26|1765.37|1763.87|1763.63|1762.13|0
1594839900000|2020-07-15 19:05:00|1764.74|1763.24|1763.92|1762.42|1764.76|1763.26|1762.99|1761.49|0
1594840200000|2020-07-15 19:10:00|1763.86|1762.36|1763.66|1762.16|1764.3|1762.8|1762.55|1761.05|0
1594840500000|2020-07-15 19:15:00|1763.59|1762.09|1764.87|1763.37|1764.87|1763.37|1762.45|1760.95|0
1594840800000|2020-07-15 19:20:00|1764.86|1763.36|1764.86|1763.36|1765.45|1763.95|1764.33|1762.83|0
1594841100000|2020-07-15 19:25:00|1764.92|1763.42|1766.61|1765.11|1766.64|1765.14|1764.22|1762.72|0
1594841400000|2020-07-15 19:30:00|1766.59|1765.09|1768.96|1767.46|1769.01|1767.51|1766.58|1765.08|0
1594841700000|2020-07-15 19:35:00|1768.98|1767.48|1768.98|1767.48|1769.54|1768.04|1768.45|1766.95|0
1594842000000|2020-07-15 19:40:00|1768.96|1767.46|1768.55|1767.05|1769.06|1767.56|1767.84|1766.34|0
1594842300000|2020-07-15 19:45:00|1768.54|1767.04|1771.13|1769.63|1771.16|1769.66|1768.54|1767.04|0
1594842600000|2020-07-15 19:50:00|1771.07|1769.57|1766.29|1764.79|1771.07|1769.57|1765.77|1764.27|0
1594842900000|2020-07-15 19:55:00|1766.27|1764.77|1765.74|1764.24|1767.04|1765.54|1765.46|1763.96|0
1594843200000|2020-07-15 20:00:00|1765.78|1764.28|1765.28|1763.78|1766.88|1765.38|1764.72|1763.22|0
1594843500000|2020-07-15 20:05:00|1765.31|1763.81|1765.55|1764.05|1766.19|1764.69|1765.02|1763.52|0
1594843800000|2020-07-15 20:10:00|1765.71|1764.21|1766.83|1765.33|1767.12|1765.62|1765.71|1764.21|0
1594844100000|2020-07-15 20:15:00|1766.86|1765.36|1767.11|1765.61|1767.15|1765.65|1766.77|1765.27|0
1594844400000|2020-07-15 20:20:00|1767.06|1765.56|1767.06|1765.56|1767.15|1765.65|1767.02|1765.52|0
1594844700000|2020-07-15 20:25:00|1767.11|1765.61|1767.02|1765.52|1767.15|1765.65|1766.93|1765.43|0
1594845000000|2020-07-15 20:30:00|1767.04|1765.54|1767.28|1765.78|1767.83|1766.33|1766.58|1765.08|0
1594845300000|2020-07-15 20:35:00|1767.3|1765.8|1767.28|1765.78|1767.59|1766.09|1767.17|1765.67|0
1594845600000|2020-07-15 20:40:00|1767.3|1765.8|1767.43|1765.93|1767.59|1766.09|1767.17|1765.67|0
1594845900000|2020-07-15 20:45:00|1767.41|1765.91|1768.15|1766.65|1769.03|1767.53|1767.25|1765.75|0
1594846200000|2020-07-15 20:50:00|1768.13|1766.63|1768.46|1766.96|1768.46|1766.96|1768.04|1766.54|0
1594846500000|2020-07-15 20:55:00|1768.45|1766.95|1767.33|1765.83|1768.45|1766.95|1766.98|1765.48|0
1594846800000|2020-07-15 21:00:00|1767.24|1765.74|1767.46|1765.96|1767.55|1766.05|1766.94|1765.44|0
1594847100000|2020-07-15 21:05:00|1767.5|1766|1767.55|1766.05|1767.72|1766.22|1767.46|1765.96|0
1594847400000|2020-07-15 21:10:00|1767.5|1766|1767.68|1766.18|1767.85|1766.35|1767.5|1766|0
1594847700000|2020-07-15 21:15:00|1767.64|1766.14|1767.59|1766.09|1767.72|1766.22|1767.59|1766.09|0
1594848000000|2020-07-15 21:20:00|1767.55|1766.05|1767.5|1766|1767.77|1766.27|1767.33|1765.83|0
1594848300000|2020-07-15 21:25:00|1767.46|1765.96|1767.33|1765.83|1767.55|1766.05|1767.33|1765.83|0
1594848600000|2020-07-15 21:30:00|1767.37|1765.87|1767.42|1765.92|1767.5|1766|1767.37|1765.87|0
1594848900000|2020-07-15 21:35:00|1767.37|1765.87|1767.55|1766.05|1767.55|1766.05|1767.37|1765.87|0
1594849200000|2020-07-15 21:40:00|1767.5|1766|1767.47|1765.97|1767.56|1766.06|1767.38|1765.88|0
1594849500000|2020-07-15 21:45:00|1767.51|1766.01|1767.51|1766.01|1767.51|1766.01|1767.3|1765.8|0
1594849800000|2020-07-15 21:50:00|1767.58|1766.08|1767.54|1766.04|1767.67|1766.17|1767.54|1766.04|0
1594850100000|2020-07-15 21:55:00|1767.58|1766.08|1767.77|1766.27|1767.95|1766.45|1767.54|1766.04|0
1594850400000|2020-07-15 22:00:00|1767.91|1766.41|1770.12|1768.62|1770.23|1768.73|1767.61|1766.11|0
1594850700000|2020-07-15 22:05:00|1770.11|1768.61|1769.79|1768.29|1770.23|1768.73|1769.79|1768.29|0
1594851000000|2020-07-15 22:10:00|1769.82|1768.32|1770.25|1768.75|1770.51|1769.01|1769.82|1768.32|0
1594851300000|2020-07-15 22:15:00|1770.26|1768.76|1770.22|1768.72|1771.28|1769.78|1769.86|1768.36|0
1594851600000|2020-07-15 22:20:00|1770.24|1768.74|1769.71|1768.21|1770.75|1769.25|1769.42|1767.92|0
1594851900000|2020-07-15 22:25:00|1769.58|1768.08|1769.73|1768.23|1770.41|1768.91|1769.58|1768.08|0
1594852200000|2020-07-15 22:30:00|1769.71|1768.21|1768.37|1766.87|1770|1768.5|1768.21|1766.71|0
1594852500000|2020-07-15 22:35:00|1768.34|1766.84|1769.31|1767.81|1769.31|1767.81|1768.21|1766.71|0
1594852800000|2020-07-15 22:40:00|1769.25|1767.75|1766.85|1765.35|1769.25|1767.75|1766.28|1764.78|0
1594853100000|2020-07-15 22:45:00|1766.83|1765.33|1767.53|1766.03|1767.64|1766.14|1766.69|1765.19|0
1594853400000|2020-07-15 22:50:00|1767.51|1766.01|1767.27|1765.77|1767.53|1766.03|1767.06|1765.56|0
1594853700000|2020-07-15 22:55:00|1767.28|1765.78|1765.48|1763.98|1767.38|1765.88|1764.8|1763.3|0
1594854000000|2020-07-15 23:00:00|1765.51|1764.01|1766.43|1764.93|1766.58|1765.08|1765.33|1763.83|0
1594854300000|2020-07-15 23:05:00|1766.42|1764.92|1766.75|1765.25|1766.85|1765.35|1766.17|1764.67|0
1594854600000|2020-07-15 23:10:00|1766.76|1765.26|1766.49|1764.99|1767.11|1765.61|1766.22|1764.72|0
1594854900000|2020-07-15 23:15:00|1766.5|1765|1766.22|1764.72|1766.58|1765.08|1766.01|1764.51|0
1594855200000|2020-07-15 23:20:00|1766.23|1764.73|1766.28|1764.78|1766.58|1765.08|1766.17|1764.67|0
1594855500000|2020-07-15 23:25:00|1766.3|1764.8|1766.69|1765.19|1767.11|1765.61|1766.28|1764.78|0
1594855800000|2020-07-15 23:30:00|1766.72|1765.22|1765.64|1764.14|1767.64|1766.14|1765.18|1763.68|0
1594856100000|2020-07-15 23:35:00|1765.59|1764.09|1765.86|1764.36|1766.28|1764.78|1765.18|1763.68|0
1594856400000|2020-07-15 23:40:00|1765.84|1764.34|1765.86|1764.36|1766.17|1764.67|1765.59|1764.09|0
1594856700000|2020-07-15 23:45:00|1765.88|1764.38|1765.59|1764.09|1766.22|1764.72|1765.59|1764.09|0
1594857000000|2020-07-15 23:50:00|1765.57|1764.07|1765.86|1764.36|1766.17|1764.67|1765.33|1763.83|0
1594857300000|2020-07-15 23:55:00|1765.87|1764.37|1765.48|1763.98|1766.17|1764.67|1765.48|1763.98|0
1594857600000|2020-07-16 00:00:00|1765.44|1763.94|1762.28|1760.78|1765.44|1763.94|1759.94|1758.44|0
1594857900000|2020-07-16 00:05:00|1762.29|1760.79|1763.01|1761.51|1763.54|1762.04|1761.75|1760.25|0
1594858200000|2020-07-16 00:10:00|1762.99|1761.49|1763.04|1761.54|1763.58|1762.08|1761.93|1760.43|0
1594858500000|2020-07-16 00:15:00|1763.06|1761.56|1760.7|1759.2|1763.15|1761.65|1760.15|1758.65|0
1594858800000|2020-07-16 00:20:00|1760.71|1759.21|1759.8|1758.3|1760.73|1759.23|1759.27|1757.77|0
1594859100000|2020-07-16 00:25:00|1759.79|1758.29|1760.85|1759.35|1761.36|1759.86|1759.25|1757.75|0
1594859400000|2020-07-16 00:30:00|1760.87|1759.37|1759.75|1758.25|1761.33|1759.83|1759.17|1757.67|0
1594859700000|2020-07-16 00:35:00|1759.73|1758.23|1759.87|1758.37|1760.36|1758.86|1759.3|1757.8|0
1594860000000|2020-07-16 00:40:00|1759.89|1758.39|1759.51|1758.01|1760.5|1759|1759.48|1757.98|0
1594860300000|2020-07-16 00:45:00|1759.5|1758|1759.73|1758.23|1760.73|1759.23|1759.22|1757.72|0
1594860600000|2020-07-16 00:50:00|1759.71|1758.21|1761.02|1759.52|1761.22|1759.72|1759.7|1758.2|0
1594860900000|2020-07-16 00:55:00|1760.7|1759.2|1760.15|1758.65|1760.7|1759.2|1759.15|1757.65|0
1594861200000|2020-07-16 01:00:00|1760.14|1758.64|1760.6|1759.1|1760.6|1759.1|1757.48|1755.98|0
1594861500000|2020-07-16 01:05:00|1760.61|1759.11|1759.65|1758.15|1761.11|1759.61|1759.14|1757.64|0
1594861800000|2020-07-16 01:10:00|1759.67|1758.17|1761.2|1759.7|1761.69|1760.19|1759.63|1758.13|0
1594862100000|2020-07-16 01:15:00|1761.26|1759.76|1762.19|1760.69|1763.2|1761.7|1761.2|1759.7|0
1594862400000|2020-07-16 01:20:00|1762.2|1760.7|1761.7|1760.2|1762.69|1761.19|1761.17|1759.67|0
1594862700000|2020-07-16 01:25:00|1761.69|1760.19|1762.19|1760.69|1762.74|1761.24|1760.93|1759.43|0
1594863000000|2020-07-16 01:30:00|1762.25|1760.75|1760.03|1758.53|1762.72|1761.22|1759.22|1757.72|0
1594863300000|2020-07-16 01:35:00|1760.01|1758.51|1761.47|1759.97|1761.47|1759.97|1759.23|1757.73|0
1594863600000|2020-07-16 01:40:00|1761.45|1759.95|1763.15|1761.65|1763.21|1761.71|1761.22|1759.72|0
1594863900000|2020-07-16 01:45:00|1763.16|1761.66|1762.68|1761.18|1763.2|1761.7|1762.62|1761.12|0
1594864200000|2020-07-16 01:50:00|1762.67|1761.17|1760.27|1758.77|1762.69|1761.19|1760.24|1758.74|0
1594864500000|2020-07-16 01:55:00|1760.29|1758.79|1760.29|1758.79|1760.78|1759.28|1760.24|1758.74|0
1594864800000|2020-07-16 02:00:00|1760.36|1758.86|1759.97|1758.47|1763.86|1762.36|1759.2|1757.7|0
1594865100000|2020-07-16 02:05:00|1760.04|1758.54|1760.2|1758.7|1762.03|1760.53|1759.94|1758.44|0
1594865400000|2020-07-16 02:10:00|1760.14|1758.64|1758.69|1757.19|1760.2|1758.7|1758.15|1756.65|0
1594865700000|2020-07-16 02:15:00|1758.7|1757.2|1758.24|1756.74|1759.17|1757.67|1756.53|1755.03|0
1594866000000|2020-07-16 02:20:00|1758.23|1756.73|1756.42|1754.92|1758.74|1757.24|1756.42|1754.92|0
1594866300000|2020-07-16 02:25:00|1756.25|1754.75|1756.63|1755.13|1757.14|1755.64|1755.69|1754.19|0
1594866600000|2020-07-16 02:30:00|1756.69|1755.19|1755.6|1754.1|1757.15|1755.65|1755.04|1753.54|0
1594866900000|2020-07-16 02:35:00|1755.54|1754.04|1754.18|1752.68|1755.66|1754.16|1754.18|1752.68|0
1594867200000|2020-07-16 02:40:00|1754.23|1752.73|1756.49|1754.99|1756.5|1755|1753.14|1751.64|0
1594867500000|2020-07-16 02:45:00|1756.5|1755|1756.52|1755.02|1756.54|1755.04|1755.53|1754.03|0
1594867800000|2020-07-16 02:50:00|1756.45|1754.95|1755.57|1754.07|1756.51|1755.01|1755.08|1753.58|0
1594868100000|2020-07-16 02:55:00|1755.58|1754.08|1755.55|1754.05|1757.05|1755.55|1755.55|1754.05|0
1594868400000|2020-07-16 03:00:00|1755.53|1754.03|1756.02|1754.52|1756.53|1755.03|1754.51|1753.01|0
1594868700000|2020-07-16 03:05:00|1756.01|1754.51|1756.04|1754.54|1756.53|1755.03|1755.48|1753.98|0
1594869000000|2020-07-16 03:10:00|1756.02|1754.52|1755.59|1754.09|1756.59|1755.09|1755.05|1753.55|0
1594869300000|2020-07-16 03:15:00|1755.58|1754.08|1754.3|1752.8|1755.58|1754.08|1754.04|1752.54|0
1594869600000|2020-07-16 03:20:00|1754.31|1752.81|1754.63|1753.13|1755.13|1753.63|1754.03|1752.53|0
1594869900000|2020-07-16 03:25:00|1754.7|1753.2|1756.29|1754.79|1756.57|1755.07|1754.63|1753.13|0
1594870200000|2020-07-16 03:30:00|1756.06|1754.56|1755.04|1753.54|1756.06|1754.56|1755.04|1753.54|0
1594870500000|2020-07-16 03:35:00|1755.06|1753.56|1754.58|1753.08|1755.07|1753.57|1754.07|1752.57|0
1594870800000|2020-07-16 03:40:00|1754.6|1753.1|1755.14|1753.64|1755.16|1753.66|1754.1|1752.6|0
1594871100000|2020-07-16 03:45:00|1755.16|1753.66|1755.84|1754.34|1756.14|1754.64|1755.14|1753.64|0
1594871400000|2020-07-16 03:50:00|1755.78|1754.28|1756.13|1754.63|1757.09|1755.59|1755.6|1754.1|0
1594871700000|2020-07-16 03:55:00|1756.14|1754.64|1756.35|1754.85|1757.09|1755.59|1755.6|1754.1|0
1594872000000|2020-07-16 04:00:00|1756.13|1754.63|1757.83|1756.33|1757.84|1756.34|1755.97|1754.47|0
1594872300000|2020-07-16 04:05:00|1757.76|1756.26|1758.05|1756.55|1758.07|1756.57|1756.31|1754.81|0
1594872600000|2020-07-16 04:10:00|1758.07|1756.57|1757.05|1755.55|1758.3|1756.8|1757.03|1755.53|0
1594872900000|2020-07-16 04:15:00|1757.07|1755.57|1757.04|1755.54|1757.76|1756.26|1757.03|1755.53|0
1594873200000|2020-07-16 04:20:00|1757.27|1755.77|1758.12|1756.62|1758.12|1756.62|1757.04|1755.54|0
1594873500000|2020-07-16 04:25:00|1758.19|1756.69|1758.6|1757.1|1759.15|1757.65|1758.19|1756.69|0
1594873800000|2020-07-16 04:30:00|1758.58|1757.08|1758.07|1756.57|1758.58|1757.08|1757.56|1756.06|0
1594874100000|2020-07-16 04:35:00|1758.14|1756.64|1759.03|1757.53|1759.05|1757.55|1758.14|1756.64|0
1594874400000|2020-07-16 04:40:00|1759.01|1757.51|1758.52|1757.02|1759.05|1757.55|1758.02|1756.52|0
1594874700000|2020-07-16 04:45:00|1758.53|1757.03|1760.54|1759.04|1760.56|1759.06|1758.52|1757.02|0
1594875000000|2020-07-16 04:50:00|1760.55|1759.05|1760.53|1759.03|1761.57|1760.07|1760.53|1759.03|0
1594875300000|2020-07-16 04:55:00|1760.55|1759.05|1760.07|1758.57|1760.6|1759.1|1759.6|1758.1|0
1594875600000|2020-07-16 05:00:00|1760.06|1758.56|1759.05|1757.55|1760.58|1759.08|1758.55|1757.05|0
1594875900000|2020-07-16 05:05:00|1759.04|1757.54|1759.55|1758.05|1759.55|1758.05|1758.58|1757.08|0
1594876200000|2020-07-16 05:10:00|1759.48|1757.98|1759.09|1757.59|1759.58|1758.08|1758.58|1757.08|0
1594876500000|2020-07-16 05:15:00|1759.08|1757.58|1757.79|1756.29|1759.58|1758.08|1757.54|1756.04|0
1594876800000|2020-07-16 05:20:00|1757.77|1756.27|1757|1755.5|1758.54|1757.04|1756.74|1755.24|0
1594877100000|2020-07-16 05:25:00|1757.07|1755.57|1757.23|1755.73|1757.74|1756.24|1757|1755.5|0
1594877400000|2020-07-16 05:30:00|1757.21|1755.71|1754.56|1753.06|1757.72|1756.22|1754.35|1752.85|0
1594877700000|2020-07-16 05:35:00|1754.55|1753.05|1756.66|1755.16|1757.14|1755.64|1754.05|1752.55|0
1594878000000|2020-07-16 05:40:00|1756.68|1755.18|1758.38|1756.88|1758.38|1756.88|1756.66|1755.16|0
1594878300000|2020-07-16 05:45:00|1758.39|1756.89|1758.89|1757.39|1759.38|1757.88|1758.39|1756.89|0
1594878600000|2020-07-16 05:50:00|1758.9|1757.4|1758.41|1756.91|1759.4|1757.9|1757.92|1756.42|0
1594878900000|2020-07-16 05:55:00|1758.43|1756.93|1758.87|1757.37|1758.92|1757.42|1757.83|1756.33|0
1594879200000|2020-07-16 06:00:00|1758.88|1757.38|1760.44|1758.94|1760.95|1759.45|1756.93|1755.43|0
1594879500000|2020-07-16 06:05:00|1760.43|1758.93|1759.91|1758.41|1760.93|1759.43|1759.4|1757.9|0
1594879800000|2020-07-16 06:10:00|1759.89|1758.39|1761.27|1759.77|1761.78|1760.28|1759.86|1758.36|0
1594880100000|2020-07-16 06:15:00|1761.26|1759.76|1758.93|1757.43|1761.27|1759.77|1758.93|1757.43|0
1594880400000|2020-07-16 06:20:00|1758.8|1757.3|1758|1756.5|1759.7|1758.2|1757.98|1756.48|0
1594880700000|2020-07-16 06:25:00|1757.93|1756.43|1756.5|1755|1758.03|1756.53|1756.02|1754.52|0
1594881000000|2020-07-16 06:30:00|1756.48|1754.98|1761.93|1760.53|1762.3|1760.9|1756|1754.5|33
1594881300000|2020-07-16 06:35:00|1762.05|1760.65|1761.05|1759.65|1762.18|1760.78|1760.43|1759.03|6
1594881600000|2020-07-16 06:40:00|1761.18|1759.78|1761.05|1759.65|1761.55|1760.15|1760.05|1758.65|5
1594881900000|2020-07-16 06:45:00|1760.18|1758.78|1761.43|1760.03|1761.43|1760.03|1760.18|1758.78|4
1594882200000|2020-07-16 06:50:00|1760.3|1758.9|1761.43|1760.03|1761.43|1760.03|1760.3|1758.9|11
1594882500000|2020-07-16 06:55:00|1761.44|1759.94|1760.43|1758.93|1761.49|1759.99|1759.95|1758.45|0
1594882800000|2020-07-16 07:00:00|1760.45|1758.95|1754.73|1754.23|1762.48|1761.98|1753.48|1752.98|2868
1594883100000|2020-07-16 07:05:00|1754.48|1753.98|1757.48|1756.98|1757.6|1757.1|1752.48|1751.98|2592
1594883400000|2020-07-16 07:10:00|1757.6|1757.1|1758.23|1757.73|1759.35|1758.85|1754.23|1753.73|1579
1594883700000|2020-07-16 07:15:00|1758.1|1757.6|1756.48|1755.98|1759.23|1758.73|1756.23|1755.73|955
1594884000000|2020-07-16 07:20:00|1756.35|1755.85|1757.48|1756.98|1758.73|1758.23|1755.23|1754.73|1429
1594884300000|2020-07-16 07:25:00|1757.6|1757.1|1757.73|1757.23|1759.23|1758.73|1756.73|1756.23|1682
1594884600000|2020-07-16 07:30:00|1757.6|1757.1|1756.23|1755.73|1757.73|1757.23|1754.48|1753.98|1161
1594884900000|2020-07-16 07:35:00|1756.1|1755.6|1752.73|1752.23|1756.1|1755.6|1752.73|1752.23|1912
1594885200000|2020-07-16 07:40:00|1752.6|1752.1|1758.45|1757.95|1758.7|1758.2|1752.48|1751.98|851
1594885500000|2020-07-16 07:45:00|1758.57|1758.07|1757.57|1757.07|1758.7|1758.2|1755.95|1755.45|801
1594885800000|2020-07-16 07:50:00|1757.7|1757.2|1757.45|1756.95|1758.32|1757.82|1756.7|1756.2|375
1594886100000|2020-07-16 07:55:00|1757.32|1756.82|1757.07|1756.57|1758.45|1757.95|1756.7|1756.2|717
1594886400000|2020-07-16 08:00:00|1756.95|1756.45|1759.7|1759.2|1759.82|1759.32|1755.45|1754.95|1511
1594886700000|2020-07-16 08:05:00|1759.57|1759.07|1759.2|1758.7|1759.57|1759.07|1757.95|1757.45|714
1594887000000|2020-07-16 08:10:00|1759.07|1758.57|1757.7|1757.2|1759.2|1758.7|1757.57|1757.07|405
1594887300000|2020-07-16 08:15:00|1757.57|1757.07|1756.82|1756.32|1757.95|1757.45|1755.95|1755.45|343
1594887600000|2020-07-16 08:20:00|1756.95|1756.45|1757.95|1757.45|1758.57|1758.07|1755.7|1755.2|637
1594887900000|2020-07-16 08:25:00|1757.82|1757.32|1758.95|1758.45|1759.95|1759.45|1757.7|1757.2|1033
1594888200000|2020-07-16 08:30:00|1758.7|1758.2|1757.45|1756.95|1758.95|1758.45|1757.2|1756.7|978
1594888500000|2020-07-16 08:35:00|1757.32|1756.82|1755.45|1754.95|1757.45|1756.95|1755.2|1754.7|688
1594888800000|2020-07-16 08:40:00|1755.32|1754.82|1757.57|1757.07|1757.57|1757.07|1755.2|1754.7|168
1594889100000|2020-07-16 08:45:00|1757.45|1756.95|1757.95|1757.45|1758.2|1757.7|1757.2|1756.7|306
1594889400000|2020-07-16 08:50:00|1757.82|1757.32|1758.95|1758.45|1758.95|1758.45|1757.45|1756.95|319
1594889700000|2020-07-16 08:55:00|1759.07|1758.57|1758.7|1758.2|1760.32|1759.82|1758.7|1758.2|475
1594890000000|2020-07-16 09:00:00|1758.57|1758.07|1757.7|1757.2|1758.57|1758.07|1756.95|1756.45|296
1594890300000|2020-07-16 09:05:00|1757.57|1757.07|1756.82|1756.32|1757.95|1757.45|1755.95|1755.45|709
1594890600000|2020-07-16 09:10:00|1756.95|1756.45|1756.2|1755.7|1756.95|1756.45|1755.45|1754.95|371
1594890900000|2020-07-16 09:15:00|1756.32|1755.82|1756.82|1756.32|1757.45|1756.95|1756.2|1755.7|460
1594891200000|2020-07-16 09:20:00|1756.95|1756.45|1757.45|1756.95|1758.2|1757.7|1756.95|1756.45|326
1594891500000|2020-07-16 09:25:00|1757.57|1757.07|1760.2|1759.7|1760.95|1760.45|1757.45|1756.95|796
1594891800000|2020-07-16 09:30:00|1760.07|1759.57|1757.7|1757.2|1761.2|1760.7|1756.95|1756.45|1925
1594892100000|2020-07-16 09:35:00|1757.57|1757.07|1759.45|1758.95|1760.45|1759.95|1757.2|1756.7|967
1594892400000|2020-07-16 09:40:00|1759.57|1759.07|1754.32|1753.82|1759.57|1759.07|1753.95|1753.45|1245
1594892700000|2020-07-16 09:45:00|1754.2|1753.7|1754.45|1753.95|1755.95|1755.45|1752.45|1751.95|757
1594893000000|2020-07-16 09:50:00|1754.32|1753.82|1754.07|1753.57|1755.45|1754.95|1753.7|1753.2|579
1594893300000|2020-07-16 09:55:00|1753.95|1753.45|1751.7|1751.2|1753.95|1753.45|1751.2|1750.7|992
1594893600000|2020-07-16 10:00:00|1751.45|1750.95|1753.57|1753.07|1753.57|1753.07|1751.2|1750.7|1065
1594893900000|2020-07-16 10:05:00|1753.7|1753.2|1751.95|1751.45|1753.7|1753.2|1751.45|1750.95|910
1594894200000|2020-07-16 10:10:00|1751.82|1751.32|1753.7|1753.2|1753.95|1753.45|1751.7|1751.2|529
1594894500000|2020-07-16 10:15:00|1753.82|1753.32|1753.7|1753.2|1754.57|1754.07|1753.45|1752.95|5546
1594894800000|2020-07-16 10:20:00|1753.82|1753.32|1753.45|1752.95|1753.95|1753.45|1752.7|1752.2|107
1594895100000|2020-07-16 10:25:00|1753.32|1752.82|1750.95|1750.45|1753.45|1752.95|1750.7|1750.2|354
1594895400000|2020-07-16 10:30:00|1750.82|1750.32|1750.95|1750.45|1751.32|1750.82|1750.2|1749.7|356
1594895700000|2020-07-16 10:35:00|1750.7|1750.2|1749.7|1749.2|1750.7|1750.2|1749.45|1748.95|540
1594896000000|2020-07-16 10:40:00|1749.82|1749.32|1750.2|1749.7|1750.7|1750.2|1749.57|1749.07|478
1594896300000|2020-07-16 10:45:00|1750.07|1749.57|1749.45|1748.95|1751.82|1751.32|1749.45|1748.95|743
1594896600000|2020-07-16 10:50:00|1749.2|1748.7|1749.2|1748.7|1749.95|1749.45|1748.7|1748.2|720
1594896900000|2020-07-16 10:55:00|1749.45|1748.95|1750.57|1750.07|1750.57|1750.07|1748.7|1748.2|350
1594897200000|2020-07-16 11:00:00|1750.7|1750.2|1751.45|1750.95|1751.45|1750.95|1750.45|1749.95|434
1594897500000|2020-07-16 11:05:00|1751.32|1750.82|1751.45|1750.95|1752.07|1751.57|1751.07|1750.57|724
1594897800000|2020-07-16 11:10:00|1751.57|1751.07|1751.45|1750.95|1753.2|1752.7|1751.32|1750.82|651
1594898100000|2020-07-16 11:15:00|1751.7|1751.2|1751.57|1751.07|1752.7|1752.2|1751.32|1750.82|1549
1594898400000|2020-07-16 11:20:00|1751.45|1750.95|1749.7|1749.2|1751.7|1751.2|1749.7|1749.2|732
1594898700000|2020-07-16 11:25:00|1749.82|1749.32|1749.32|1748.82|1749.95|1749.45|1748.7|1748.2|340
1594899000000|2020-07-16 11:30:00|1749.45|1748.95|1750.95|1750.45|1751.2|1750.7|1749.07|1748.57|661
1594899300000|2020-07-16 11:35:00|1751.2|1750.7|1751.7|1751.2|1751.82|1751.32|1750.57|1750.07|688
1594899600000|2020-07-16 11:40:00|1751.82|1751.32|1751.95|1751.45|1753.2|1752.7|1751.7|1751.2|282
1594899900000|2020-07-16 11:45:00|1751.82|1751.32|1751.57|1751.07|1753.45|1752.95|1751.45|1750.95|784
1594900200000|2020-07-16 11:50:00|1751.45|1750.95|1751.95|1751.45|1752.45|1751.95|1750.95|1750.45|515
1594900500000|2020-07-16 11:55:00|1752.07|1751.57|1751.45|1750.95|1752.2|1751.7|1750.95|1750.45|647
1594900800000|2020-07-16 12:00:00|1751.2|1750.7|1751.32|1750.82|1751.95|1751.45|1750.7|1750.2|242
1594901100000|2020-07-16 12:05:00|1751.2|1750.7|1752.07|1751.57|1752.45|1751.95|1751.2|1750.7|926
1594901400000|2020-07-16 12:10:00|1751.95|1751.45|1751.7|1751.2|1752.07|1751.57|1751.45|1750.95|95
1594901700000|2020-07-16 12:15:00|1751.57|1751.07|1751.95|1751.45|1752.45|1751.95|1751.45|1750.95|128
1594902000000|2020-07-16 12:20:00|1751.82|1751.32|1752.45|1751.95|1752.95|1752.45|1751.45|1750.95|217
1594902300000|2020-07-16 12:25:00|1752.32|1751.82|1752.7|1752.2|1752.95|1752.45|1752.32|1751.82|228
1594902600000|2020-07-16 12:30:00|1752.82|1752.32|1752.32|1751.82|1753.32|1752.82|1751.7|1751.2|237
1594902900000|2020-07-16 12:35:00|1752.2|1751.7|1751.7|1751.2|1752.45|1751.95|1751.57|1751.07|773
1594903200000|2020-07-16 12:40:00|1751.57|1751.07|1753.45|1752.95|1753.57|1753.07|1751.45|1750.95|499
1594903500000|2020-07-16 12:45:00|1753.32|1752.82|1754.7|1754.2|1754.7|1754.2|1752.95|1752.45|590
1594903800000|2020-07-16 12:50:00|1754.57|1754.07|1755.57|1755.07|1755.7|1755.2|1754.45|1753.95|432
1594904100000|2020-07-16 12:55:00|1755.7|1755.2|1756.2|1755.7|1757.32|1756.82|1755.45|1754.95|738
1594904400000|2020-07-16 13:00:00|1756.07|1755.57|1757.7|1757.2|1758.82|1758.32|1755.45|1754.95|1235
1594904700000|2020-07-16 13:05:00|1757.82|1757.32|1756.7|1756.2|1758.7|1758.2|1756.45|1755.95|494
1594905000000|2020-07-16 13:10:00|1756.57|1756.07|1756.82|1756.32|1756.95|1756.45|1756.2|1755.7|220
1594905300000|2020-07-16 13:15:00|1756.7|1756.2|1757.45|1756.95|1758.07|1757.57|1756.7|1756.2|508
1594905600000|2020-07-16 13:20:00|1757.57|1757.07|1757.95|1757.45|1758.32|1757.82|1757.45|1756.95|271
1594905900000|2020-07-16 13:25:00|1757.7|1757.2|1758.2|1757.7|1758.45|1757.95|1757.57|1757.07|1296
1594906200000|2020-07-16 13:30:00|1758.32|1757.82|1756.82|1756.32|1759.32|1758.82|1756.82|1756.32|1097
1594906500000|2020-07-16 13:35:00|1756.7|1756.2|1758.32|1757.82|1758.45|1757.95|1755.95|1755.45|763
1594906800000|2020-07-16 13:40:00|1758.2|1757.7|1758.2|1757.7|1758.95|1758.45|1756.2|1755.7|632
1594907100000|2020-07-16 13:45:00|1757.95|1757.45|1758.7|1758.2|1758.7|1758.2|1756.82|1756.32|600
1594907400000|2020-07-16 13:50:00|1758.57|1758.07|1759.7|1759.2|1760.45|1759.95|1757.7|1757.2|909
1594907700000|2020-07-16 13:55:00|1759.57|1759.07|1760.07|1759.57|1760.7|1760.2|1759.07|1758.57|1082
1594908000000|2020-07-16 14:00:00|1759.95|1759.45|1757.95|1757.45|1760.45|1759.95|1757.2|1756.7|1976
1594908300000|2020-07-16 14:05:00|1758.07|1757.57|1758.07|1757.57|1758.45|1757.95|1756.7|1756.2|1514
1594908600000|2020-07-16 14:10:00|1758.04|1757.54|1757.79|1757.29|1758.17|1757.67|1756.92|1756.42|1123
1594908900000|2020-07-16 14:15:00|1757.67|1757.17|1757.17|1756.67|1758.17|1757.67|1756.92|1756.42|1124
1594909200000|2020-07-16 14:20:00|1757.04|1756.54|1757.04|1756.54|1758.17|1757.67|1756.67|1756.17|826
1594909500000|2020-07-16 14:25:00|1756.92|1756.42|1758.79|1758.29|1758.92|1758.42|1755.67|1755.17|959
1594909800000|2020-07-16 14:30:00|1758.67|1758.17|1759.92|1759.42|1759.92|1759.42|1757.92|1757.42|772
1594910100000|2020-07-16 14:35:00|1760.04|1759.54|1759.67|1759.17|1760.42|1759.92|1759.17|1758.67|696
1594910400000|2020-07-16 14:40:00|1759.54|1759.04|1760.42|1759.92|1761.04|1760.54|1759.42|1758.92|944
1594910700000|2020-07-16 14:45:00|1760.29|1759.79|1759.79|1759.29|1760.67|1760.17|1759.42|1758.92|805
1594911000000|2020-07-16 14:50:00|1759.92|1759.42|1760.17|1759.67|1760.67|1760.17|1759.17|1758.67|1525
1594911300000|2020-07-16 14:55:00|1760.42|1759.92|1758.54|1758.04|1760.42|1759.92|1758.17|1757.67|1002
1594911600000|2020-07-16 15:00:00|1758.42|1757.92|1758.92|1758.42|1759.17|1758.67|1757.92|1757.42|739
1594911900000|2020-07-16 15:05:00|1758.79|1758.29|1757.92|1757.42|1759.42|1758.92|1756.92|1756.42|2199
1594912200000|2020-07-16 15:10:00|1757.79|1757.29|1759.42|1758.92|1759.67|1759.17|1757.42|1756.92|707
1594912500000|2020-07-16 15:15:00|1759.54|1759.04|1760.67|1760.17|1760.67|1760.17|1759.17|1758.67|1758
1594912800000|2020-07-16 15:20:00|1760.92|1760.42|1759.93|1758.43|1760.92|1760.42|1758.92|1758.42|1347
1594913100000|2020-07-16 15:25:00|1759.92|1758.42|1757.68|1756.18|1761.05|1759.55|1757.64|1756.14|749
1594913400000|2020-07-16 15:30:00|1757.69|1756.19|1755.12|1753.72|1758.62|1757.22|1753.99|1752.59|776
1594913700000|2020-07-16 15:35:00|1755.24|1753.84|1754.62|1753.22|1755.74|1754.34|1753.99|1752.59|173
1594914000000|2020-07-16 15:40:00|1755.12|1753.72|1754.24|1752.84|1755.62|1754.22|1754.12|1752.72|43
1594914300000|2020-07-16 15:45:00|1754.37|1752.97|1753.24|1751.84|1756.12|1754.72|1753.24|1751.84|70
1594914600000|2020-07-16 15:50:00|1753.49|1752.09|1754.49|1753.09|1755.62|1754.22|1753.37|1751.97|15
1594914900000|2020-07-16 15:55:00|1754.37|1752.97|1755.54|1754.04|1756.37|1754.97|1754.37|1752.97|1
1594915200000|2020-07-16 16:00:00|1755.52|1754.02|1756.59|1755.09|1757.03|1755.53|1754.95|1753.45|0
1594915500000|2020-07-16 16:05:00|1757.05|1755.55|1756.78|1755.28|1757.7|1756.2|1756.43|1754.93|0
1594915800000|2020-07-16 16:10:00|1756.77|1755.27|1756.05|1754.55|1757.26|1755.76|1755.55|1754.05|0
1594916100000|2020-07-16 16:15:00|1756.07|1754.57|1754.09|1752.59|1756.12|1754.62|1754.07|1752.57|0
1594916400000|2020-07-16 16:20:00|1754.11|1752.61|1754.57|1753.07|1755.05|1753.55|1753.48|1751.98|0
1594916700000|2020-07-16 16:25:00|1754.64|1753.14|1755.06|1753.56|1756.06|1754.56|1754.55|1753.05|0
1594917000000|2020-07-16 16:30:00|1755.19|1753.69|1755.62|1754.12|1756.07|1754.57|1755.03|1753.53|0
1594917300000|2020-07-16 16:35:00|1755.64|1754.14|1755.65|1754.15|1756.14|1754.64|1755.11|1753.61|0
1594917600000|2020-07-16 16:40:00|1755.67|1754.17|1756.77|1755.27|1757.23|1755.73|1755.64|1754.14|0
1594917900000|2020-07-16 16:45:00|1756.9|1755.4|1756.67|1755.17|1757.24|1755.74|1756.19|1754.69|0
1594918200000|2020-07-16 16:50:00|1756.69|1755.19|1757.18|1755.68|1757.63|1756.13|1756.16|1754.66|0
1594918500000|2020-07-16 16:55:00|1757.19|1755.69|1756.04|1754.54|1757.19|1755.69|1755.51|1754.01|0
1594918800000|2020-07-16 17:00:00|1756|1754.5|1758.48|1756.98|1758.99|1757.49|1756|1754.5|0
1594919100000|2020-07-16 17:05:00|1758.5|1757|1758.52|1757.02|1759.18|1757.68|1758.47|1756.97|0
1594919400000|2020-07-16 17:10:00|1758.54|1757.04|1760.18|1758.68|1760.2|1758.7|1758.49|1756.99|0
1594919700000|2020-07-16 17:15:00|1760.2|1758.7|1759.22|1757.72|1760.2|1758.7|1759.22|1757.72|0
1594920000000|2020-07-16 17:20:00|1759.2|1757.7|1759.62|1758.12|1759.7|1758.2|1759.13|1757.63|0
1594920300000|2020-07-16 17:25:00|1759.63|1758.13|1759.74|1758.24|1759.75|1758.25|1759.16|1757.66|0
1594920600000|2020-07-16 17:30:00|1759.75|1758.25|1758.64|1757.14|1759.75|1758.25|1758.15|1756.65|0
1594920900000|2020-07-16 17:35:00|1758.65|1757.15|1757.67|1756.17|1758.69|1757.19|1757.13|1755.63|0
1594921200000|2020-07-16 17:40:00|1757.69|1756.19|1757.62|1756.12|1758.21|1756.71|1757.08|1755.58|0
1594921500000|2020-07-16 17:45:00|1757.64|1756.14|1758.69|1757.19|1758.74|1757.24|1757.59|1756.09|0
1594921800000|2020-07-16 17:50:00|1758.7|1757.2|1758.69|1757.19|1758.81|1757.31|1758.16|1756.66|0
1594922100000|2020-07-16 17:55:00|1758.67|1757.17|1756.55|1755.05|1758.69|1757.19|1756.54|1755.04|0
1594922400000|2020-07-16 18:00:00|1756.52|1755.02|1757.59|1756.09|1758.14|1756.64|1756.5|1755|0
1594922700000|2020-07-16 18:05:00|1757.6|1756.1|1758.2|1756.7|1758.77|1757.27|1757.08|1755.58|0
1594923000000|2020-07-16 18:10:00|1758.22|1756.72|1758.69|1757.19|1758.73|1757.23|1758.08|1756.58|0
1594923300000|2020-07-16 18:15:00|1758.71|1757.21|1758.22|1756.72|1758.77|1757.27|1757.73|1756.23|0
1594923600000|2020-07-16 18:20:00|1758.24|1756.74|1759.29|1757.79|1759.32|1757.82|1758.21|1756.71|0
1594923900000|2020-07-16 18:25:00|1759.31|1757.81|1758.71|1757.21|1759.31|1757.81|1758.65|1757.15|0
1594924200000|2020-07-16 18:30:00|1758.72|1757.22|1758.71|1757.21|1759.25|1757.75|1758.1|1756.6|0
1594924500000|2020-07-16 18:35:00|1758.67|1757.17|1757.66|1756.16|1758.71|1757.21|1757.64|1756.14|0
1594924800000|2020-07-16 18:40:00|1757.67|1756.17|1757.17|1755.67|1758.28|1756.78|1757.15|1755.65|0
1594925100000|2020-07-16 18:45:00|1757.23|1755.73|1754.9|1753.4|1758.13|1756.63|1754.88|1753.38|0
1594925400000|2020-07-16 18:50:00|1754.91|1753.41|1754.86|1753.36|1756|1754.5|1754.81|1753.31|0
1594925700000|2020-07-16 18:55:00|1754.9|1753.4|1754.28|1752.78|1755.49|1753.99|1753.74|1752.24|0
1594926000000|2020-07-16 19:00:00|1754.3|1752.8|1754.87|1753.37|1755.37|1753.87|1753.72|1752.22|0
1594926300000|2020-07-16 19:05:00|1754.85|1753.35|1755.9|1754.4|1756.39|1754.89|1754.81|1753.31|0
1594926600000|2020-07-16 19:10:00|1755.86|1754.36|1755.38|1753.88|1755.92|1754.42|1754.82|1753.32|0
1594926900000|2020-07-16 19:15:00|1755.51|1754.01|1757.64|1756.14|1757.67|1756.17|1755.46|1753.96|0
1594927200000|2020-07-16 19:20:00|1757.65|1756.15|1758.19|1756.69|1758.69|1757.19|1757.64|1756.14|0
1594927500000|2020-07-16 19:25:00|1758.21|1756.71|1759.9|1758.4|1759.96|1758.46|1757.63|1756.13|0
1594927800000|2020-07-16 19:30:00|1759.92|1758.42|1760.28|1758.78|1760.33|1758.83|1758.85|1757.35|0
1594928100000|2020-07-16 19:35:00|1760.27|1758.77|1760.9|1759.4|1760.98|1759.48|1759.76|1758.26|0
1594928400000|2020-07-16 19:40:00|1760.89|1759.39|1759.55|1758.05|1760.9|1759.4|1759.09|1757.59|0
1594928700000|2020-07-16 19:45:00|1759.57|1758.07|1758.25|1756.75|1760.21|1758.71|1757.69|1756.19|0
1594929000000|2020-07-16 19:50:00|1758.16|1756.66|1758.98|1757.48|1759.5|1758|1757.04|1755.54|0
1594929300000|2020-07-16 19:55:00|1759|1757.5|1758.37|1756.87|1759.64|1758.14|1757.17|1755.67|0
1594929600000|2020-07-16 20:00:00|1758.63|1757.13|1752.12|1750.62|1759.55|1758.05|1752.12|1750.62|0
1594929900000|2020-07-16 20:05:00|1752.13|1750.63|1752.69|1751.19|1754.04|1752.54|1751.59|1750.09|0
1594930200000|2020-07-16 20:10:00|1752.7|1751.2|1752.11|1750.61|1753.63|1752.13|1751.38|1749.88|0
1594930500000|2020-07-16 20:15:00|1752.14|1750.64|1754.14|1752.64|1754.14|1752.64|1751.92|1750.42|0
1594930800000|2020-07-16 20:20:00|1754.23|1752.73|1754.36|1752.86|1754.4|1752.9|1753.97|1752.47|0
1594931100000|2020-07-16 20:25:00|1754.4|1752.9|1754.56|1753.06|1754.75|1753.25|1754.36|1752.86|0
1594931400000|2020-07-16 20:30:00|1754.74|1753.24|1755.38|1753.88|1755.75|1754.25|1753.87|1752.37|0
1594931700000|2020-07-16 20:35:00|1755.4|1753.9|1754.52|1753.02|1755.64|1754.14|1754.52|1753.02|0
1594932000000|2020-07-16 20:40:00|1754.55|1753.05|1755.36|1753.86|1755.62|1754.12|1754.37|1752.87|0
1594932300000|2020-07-16 20:45:00|1755.33|1753.83|1754.79|1753.29|1755.36|1753.86|1754.37|1752.87|0
1594932600000|2020-07-16 20:50:00|1754.81|1753.31|1753.96|1752.46|1755.2|1753.7|1753.96|1752.46|0
1594932900000|2020-07-16 20:55:00|1753.94|1752.44|1754.52|1753.02|1754.76|1753.26|1753.66|1752.16|0
1594933200000|2020-07-16 21:00:00|1754.47|1752.97|1754.34|1752.84|1754.47|1752.97|1754.17|1752.67|0
1594933500000|2020-07-16 21:05:00|1754.3|1752.8|1754.43|1752.93|1754.43|1752.93|1754.3|1752.8|0
1594933800000|2020-07-16 21:10:00|1754.39|1752.89|1754.55|1753.05|1754.72|1753.22|1754.39|1752.89|0
1594934100000|2020-07-16 21:15:00|1754.59|1753.09|1754.42|1752.92|1754.63|1753.13|1754.29|1752.79|0
1594934400000|2020-07-16 21:20:00|1754.46|1752.96|1754.42|1752.92|1754.5|1753|1754.33|1752.83|0
1594934700000|2020-07-16 21:25:00|1754.37|1752.87|1754.59|1753.09|1754.59|1753.09|1754.37|1752.87|0
1594935000000|2020-07-16 21:30:00|1754.63|1753.13|1754.5|1753|1754.72|1753.22|1754.46|1752.96|0
1594935300000|2020-07-16 21:35:00|1754.55|1753.05|1754.5|1753|1754.55|1753.05|1754.37|1752.87|0
1594935600000|2020-07-16 21:40:00|1754.46|1752.96|1754.42|1752.92|1754.5|1753|1754.37|1752.87|0
1594935900000|2020-07-16 21:45:00|1754.46|1752.96|1754.68|1753.18|1754.76|1753.26|1754.46|1752.96|0
1594936200000|2020-07-16 21:50:00|1754.72|1753.22|1754.68|1753.18|1754.72|1753.22|1754.55|1753.05|0
1594936500000|2020-07-16 21:55:00|1754.63|1753.13|1754.81|1753.31|1755.07|1753.57|1754.55|1753.05|0
1594936800000|2020-07-16 22:00:00|1754.97|1753.47|1754.05|1752.55|1755.62|1754.12|1753.64|1752.14|0
1594937100000|2020-07-16 22:05:00|1754.08|1752.58|1755.41|1753.91|1755.83|1754.33|1754.05|1752.55|0
1594937400000|2020-07-16 22:10:00|1755.43|1753.93|1755.67|1754.17|1755.94|1754.44|1755.41|1753.91|0
1594937700000|2020-07-16 22:15:00|1755.7|1754.2|1756.24|1754.74|1756.51|1755.01|1755.7|1754.2|0
1594938000000|2020-07-16 22:20:00|1756.27|1754.77|1756.24|1754.74|1756.35|1754.85|1755.83|1754.33|0
1594938300000|2020-07-16 22:25:00|1756.22|1754.72|1755.67|1754.17|1756.24|1754.74|1755.56|1754.06|0
1594938600000|2020-07-16 22:30:00|1755.7|1754.2|1756.35|1754.85|1756.92|1755.42|1755.67|1754.17|0
1594938900000|2020-07-16 22:35:00|1756.33|1754.83|1756.35|1754.85|1756.35|1754.85|1756.09|1754.59|0
1594939200000|2020-07-16 22:40:00|1756.33|1754.83|1758.19|1756.69|1758.19|1756.69|1756.24|1754.74|0
1594939500000|2020-07-16 22:45:00|1758.16|1756.66|1758.21|1756.71|1758.47|1756.97|1757.77|1756.27|0
1594939800000|2020-07-16 22:50:00|1758.23|1756.73|1757.64|1756.14|1758.32|1756.82|1757.58|1756.08|0
1594940100000|2020-07-16 22:55:00|1757.65|1756.15|1758.47|1756.97|1758.47|1756.97|1757.65|1756.15|0
1594940400000|2020-07-16 23:00:00|1758.49|1756.99|1758.32|1756.82|1758.73|1757.23|1758.05|1756.55|0
1594940700000|2020-07-16 23:05:00|1758.29|1756.79|1759.15|1757.65|1759.15|1757.65|1758.05|1756.55|0
1594941000000|2020-07-16 23:10:00|1759.12|1757.62|1759.3|1757.8|1759.41|1757.91|1758.88|1757.38|0
1594941300000|2020-07-16 23:15:00|1759.28|1757.78|1759.28|1757.78|1759.3|1757.8|1759.15|1757.65|0
1594941600000|2020-07-16 23:20:00|1759.15|1757.65|1758.99|1757.49|1759.41|1757.91|1758.99|1757.49|0
1594941900000|2020-07-16 23:25:00|1758.98|1757.48|1759.41|1757.91|1759.51|1758.01|1758.94|1757.44|0
1594942200000|2020-07-16 23:30:00|1759.39|1757.89|1759.15|1757.65|1759.39|1757.89|1758.99|1757.49|0
1594942500000|2020-07-16 23:35:00|1759.12|1757.62|1758.99|1757.49|1759.15|1757.65|1758.73|1757.23|0
1594942800000|2020-07-16 23:40:00|1758.97|1757.47|1759.15|1757.65|1759.15|1757.65|1758.73|1757.23|0
1594943100000|2020-07-16 23:45:00|1759.1|1757.6|1758.61|1757.11|1759.1|1757.6|1758.47|1756.97|0
1594943400000|2020-07-16 23:50:00|1758.63|1757.13|1759.08|1757.58|1759.14|1757.64|1758.61|1757.11|0
1594943700000|2020-07-16 23:55:00|1759.09|1757.59|1759.29|1757.79|1759.4|1757.9|1758.98|1757.48|0
1594944000000|2020-07-17 00:00:00|1759.31|1757.81|1760.23|1758.73|1760.49|1758.99|1758.87|1757.37|0
1594944300000|2020-07-17 00:05:00|1760.21|1758.71|1760.45|1758.95|1760.56|1759.06|1759.77|1758.27|0
1594944600000|2020-07-17 00:10:00|1760.42|1758.92|1760.31|1758.81|1760.47|1758.97|1759.77|1758.27|0
1594944900000|2020-07-17 00:15:00|1760.29|1758.79|1759.89|1758.39|1761.31|1759.81|1759.66|1758.16|0
1594945200000|2020-07-17 00:20:00|1759.87|1758.37|1760.69|1759.19|1761.16|1759.66|1759.71|1758.21|0
1594945500000|2020-07-17 00:25:00|1760.67|1759.17|1759.95|1758.45|1760.91|1759.41|1759.93|1758.43|0
1594945800000|2020-07-17 00:30:00|1760.08|1758.58|1759.72|1758.22|1760.46|1758.96|1759.69|1758.19|0
1594946100000|2020-07-17 00:35:00|1759.7|1758.2|1760.25|1758.75|1760.26|1758.76|1759.67|1758.17|0
1594946400000|2020-07-17 00:40:00|1760.23|1758.73|1760.68|1759.18|1760.68|1759.18|1759.72|1758.22|0
1594946700000|2020-07-17 00:45:00|1760.67|1759.17|1760.92|1759.42|1761.1|1759.6|1760.41|1758.91|0
1594947000000|2020-07-17 00:50:00|1760.88|1759.38|1759.95|1758.45|1760.9|1759.4|1759.93|1758.43|0
1594947300000|2020-07-17 00:55:00|1760.02|1758.52|1760.26|1758.76|1760.46|1758.96|1759.92|1758.42|0
1594947600000|2020-07-17 01:00:00|1760.24|1758.74|1758.3|1756.8|1760.26|1758.76|1757.84|1756.34|0
1594947900000|2020-07-17 01:05:00|1758.31|1756.81|1757.75|1756.25|1758.31|1756.81|1756.32|1754.82|0
1594948200000|2020-07-17 01:10:00|1757.74|1756.24|1757.2|1755.7|1757.74|1756.24|1756.69|1755.19|0
1594948500000|2020-07-17 01:15:00|1757.21|1755.71|1756.66|1755.16|1757.23|1755.73|1755.9|1754.4|0
1594948800000|2020-07-17 01:20:00|1756.67|1755.17|1758.65|1757.15|1758.67|1757.17|1756.66|1755.16|0
1594949100000|2020-07-17 01:25:00|1758.67|1757.17|1758.63|1757.13|1758.67|1757.17|1758.14|1756.64|0
1594949400000|2020-07-17 01:30:00|1758.64|1757.14|1757.11|1755.61|1759.65|1758.15|1757.08|1755.58|0
1594949700000|2020-07-17 01:35:00|1757.09|1755.59|1758.91|1757.41|1759.14|1757.64|1756.62|1755.12|0
1594950000000|2020-07-17 01:40:00|1758.85|1757.35|1759.18|1757.68|1759.67|1758.17|1758.67|1757.17|0
1594950300000|2020-07-17 01:45:00|1759.19|1757.69|1758.21|1756.71|1759.67|1758.17|1757.69|1756.19|0
1594950600000|2020-07-17 01:50:00|1758.19|1756.69|1758.44|1756.94|1758.68|1757.18|1757.7|1756.2|0
1594950900000|2020-07-17 01:55:00|1758.51|1757.01|1759.01|1757.51|1759.69|1758.19|1758.51|1757.01|0
1594951200000|2020-07-17 02:00:00|1759.07|1757.57|1759.5|1758|1759.5|1758|1758.48|1756.98|0
1594951500000|2020-07-17 02:05:00|1759.48|1757.98|1759.28|1757.78|1759.53|1758.03|1758.98|1757.48|0
1594951800000|2020-07-17 02:10:00|1759.29|1757.79|1759.78|1758.28|1760.3|1758.8|1759.28|1757.78|0
1594952100000|2020-07-17 02:15:00|1759.77|1758.27|1759.65|1758.15|1759.91|1758.41|1759.12|1757.62|0
1594952400000|2020-07-17 02:20:00|1759.66|1758.16|1759.97|1758.47|1760.21|1758.71|1759.66|1758.16|0
1594952700000|2020-07-17 02:25:00|1759.99|1758.49|1760.48|1758.98|1760.5|1759|1759.98|1758.48|0
1594953000000|2020-07-17 02:30:00|1760.46|1758.96|1760.68|1759.18|1761.4|1759.9|1760.46|1758.96|0
1594953300000|2020-07-17 02:35:00|1760.52|1759.02|1760.02|1758.52|1760.99|1759.49|1760|1758.5|0
1594953600000|2020-07-17 02:40:00|1760.04|1758.54|1758.55|1757.05|1760.05|1758.55|1758.06|1756.56|0
1594953900000|2020-07-17 02:45:00|1758.56|1757.06|1758.08|1756.58|1759.02|1757.52|1758.07|1756.57|0
1594954200000|2020-07-17 02:50:00|1758.07|1756.57|1758.03|1756.53|1758.07|1756.57|1757.05|1755.55|0
1594954500000|2020-07-17 02:55:00|1758.04|1756.54|1758.02|1756.52|1758.54|1757.04|1757.53|1756.03|0
1594954800000|2020-07-17 03:00:00|1758|1756.5|1757.54|1756.04|1758.51|1757.01|1757.06|1755.56|0
1594955100000|2020-07-17 03:05:00|1757.52|1756.02|1757.57|1756.07|1758.03|1756.53|1757.06|1755.56|0
1594955400000|2020-07-17 03:10:00|1757.55|1756.05|1757.08|1755.58|1757.55|1756.05|1757.06|1755.56|0
1594955700000|2020-07-17 03:15:00|1757.14|1755.64|1758.04|1756.54|1758.08|1756.58|1757.06|1755.56|0
1594956000000|2020-07-17 03:20:00|1758.06|1756.56|1758.54|1757.04|1758.55|1757.05|1758.03|1756.53|0
1594956300000|2020-07-17 03:25:00|1758.53|1757.03|1757.56|1756.06|1758.54|1757.04|1757.01|1755.51|0
1594956600000|2020-07-17 03:30:00|1757.54|1756.04|1757.03|1755.53|1758.03|1756.53|1757.03|1755.53|0
1594956900000|2020-07-17 03:35:00|1757.05|1755.55|1757.99|1756.49|1758.03|1756.53|1757.03|1755.53|0
1594957200000|2020-07-17 03:40:00|1758|1756.5|1758.01|1756.51|1758.48|1756.98|1757.99|1756.49|0
1594957500000|2020-07-17 03:45:00|1758.03|1756.53|1758.5|1757|1758.73|1757.23|1758.01|1756.51|0
1594957800000|2020-07-17 03:50:00|1758.63|1757.13|1758.52|1757.02|1759.03|1757.53|1758.5|1757|0
1594958100000|2020-07-17 03:55:00|1758.5|1757|1758.5|1757|1758.52|1757.02|1757.99|1756.49|0
1594958400000|2020-07-17 04:00:00|1758.48|1756.98|1759.02|1757.52|1759.04|1757.54|1758.48|1756.98|0
1594958700000|2020-07-17 04:05:00|1759.04|1757.54|1757.33|1755.83|1759.04|1757.54|1756.83|1755.33|0
1594959000000|2020-07-17 04:10:00|1757.31|1755.81|1756.82|1755.32|1757.33|1755.83|1756.8|1755.3|0
1594959300000|2020-07-17 04:15:00|1756.83|1755.33|1757.78|1756.28|1757.78|1756.28|1756.82|1755.32|0
1594959600000|2020-07-17 04:20:00|1757.76|1756.26|1757.31|1755.81|1757.78|1756.28|1757.29|1755.79|0
1594959900000|2020-07-17 04:25:00|1757.29|1755.79|1757.82|1756.32|1757.82|1756.32|1757.27|1755.77|0
1594960200000|2020-07-17 04:30:00|1757.83|1756.33|1756.83|1755.33|1757.83|1756.33|1755.85|1754.35|0
1594960500000|2020-07-17 04:35:00|1756.85|1755.35|1756.85|1755.35|1756.89|1755.39|1756.83|1755.33|0
1594960800000|2020-07-17 04:40:00|1756.87|1755.37|1756.89|1755.39|1756.91|1755.41|1756.42|1754.92|0
1594961100000|2020-07-17 04:45:00|1756.76|1755.26|1755.86|1754.36|1756.76|1755.26|1755.4|1753.9|0
1594961400000|2020-07-17 04:50:00|1755.87|1754.37|1755.87|1754.37|1755.92|1754.42|1755.38|1753.88|0
1594961700000|2020-07-17 04:55:00|1755.89|1754.39|1755.91|1754.41|1755.93|1754.43|1755.87|1754.37|0
1594962000000|2020-07-17 05:00:00|1755.89|1754.39|1756.81|1755.31|1756.81|1755.31|1755.34|1753.84|0
1594962300000|2020-07-17 05:05:00|1756.83|1755.33|1756.89|1755.39|1756.91|1755.41|1756.36|1754.86|0
1594962600000|2020-07-17 05:10:00|1756.88|1755.38|1756.24|1754.74|1756.89|1755.39|1756.24|1754.74|0
1594962900000|2020-07-17 05:15:00|1756.26|1754.76|1755.75|1754.25|1756.26|1754.76|1755.26|1753.76|0
1594963200000|2020-07-17 05:20:00|1755.62|1754.12|1756.44|1754.94|1756.48|1754.98|1755.3|1753.8|0
1594963500000|2020-07-17 05:25:00|1756.38|1754.88|1755.68|1754.18|1756.6|1755.1|1755.66|1754.16|0
1594963800000|2020-07-17 05:30:00|1755.73|1754.23|1754.18|1752.68|1755.74|1754.24|1754.18|1752.68|0
1594964100000|2020-07-17 05:35:00|1754.19|1752.69|1754.99|1753.49|1755.28|1753.78|1754.18|1752.68|0
1594964400000|2020-07-17 05:40:00|1754.85|1753.35|1755.1|1753.6|1755.13|1753.63|1754.5|1753|0
1594964700000|2020-07-17 05:45:00|1755.12|1753.62|1754.61|1753.11|1755.13|1753.63|1754.6|1753.1|0
1594965000000|2020-07-17 05:50:00|1754.62|1753.12|1756|1754.5|1756.51|1755.01|1754.61|1753.11|0
1594965300000|2020-07-17 05:55:00|1755.99|1754.49|1756.62|1755.12|1756.63|1755.13|1755.51|1754.01|0
1594965600000|2020-07-17 06:00:00|1756.75|1755.25|1757.9|1756.4|1758.45|1756.95|1756.75|1755.25|0
1594965900000|2020-07-17 06:05:00|1757.45|1755.95|1758.07|1756.57|1758.08|1756.58|1755.97|1754.47|0
1594966200000|2020-07-17 06:10:00|1758.08|1756.58|1758.66|1757.16|1759.69|1758.19|1758.08|1756.58|0
1594966500000|2020-07-17 06:15:00|1758.79|1757.29|1759.2|1757.7|1759.67|1758.17|1758.79|1757.29|0
1594966800000|2020-07-17 06:20:00|1759.18|1757.68|1760.17|1758.67|1760.84|1759.34|1759.08|1757.58|0
1594967100000|2020-07-17 06:25:00|1760.19|1758.69|1759.88|1758.38|1760.19|1758.69|1758.7|1757.2|0
1594967400000|2020-07-17 06:30:00|1759.89|1758.39|1769.12|1767.72|1769.62|1768.22|1759.75|1758.25|293
1594967700000|2020-07-17 06:35:00|1768.99|1767.59|1774.12|1772.72|1775.74|1774.34|1767.99|1766.59|138
1594968000000|2020-07-17 06:40:00|1773.99|1772.59|1770.74|1769.34|1773.99|1772.59|1769.87|1768.47|102
1594968300000|2020-07-17 06:45:00|1770.62|1769.22|1770.49|1769.09|1771.62|1770.22|1768.37|1766.97|87
1594968600000|2020-07-17 06:50:00|1770.74|1769.34|1771.24|1769.84|1771.62|1770.22|1769.49|1768.09|113
1594968900000|2020-07-17 06:55:00|1771.42|1769.92|1769.34|1767.84|1771.87|1770.37|1769.34|1767.84|0
1594969200000|2020-07-17 07:00:00|1769.48|1767.98|1778.42|1777.92|1778.67|1778.17|1769.48|1767.98|3060
1594969500000|2020-07-17 07:05:00|1778.54|1778.04|1775.54|1775.04|1779.04|1778.54|1773.29|1772.79|3607
1594969800000|2020-07-17 07:10:00|1775.42|1774.92|1777.92|1777.42|1778.17|1777.67|1775.42|1774.92|2499
1594970100000|2020-07-17 07:15:00|1777.79|1777.29|1777.67|1777.17|1779.17|1778.67|1776.92|1776.42|1920
1594970400000|2020-07-17 07:20:00|1777.54|1777.04|1773.92|1773.42|1777.67|1777.17|1772.54|1772.04|1893
1594970700000|2020-07-17 07:25:00|1774.04|1773.54|1772.04|1771.54|1774.04|1773.54|1771.29|1770.79|1721
1594971000000|2020-07-17 07:30:00|1772.17|1771.67|1770.92|1770.42|1772.67|1772.17|1770.04|1769.54|1685
1594971300000|2020-07-17 07:35:00|1770.79|1770.29|1772.17|1771.67|1772.92|1772.42|1769.92|1769.42|1975
1594971600000|2020-07-17 07:40:00|1772.29|1771.79|1771.17|1770.67|1772.29|1771.79|1769.67|1769.17|1514
1594971900000|2020-07-17 07:45:00|1771.04|1770.54|1767.08|1766.58|1771.17|1770.67|1766.83|1766.33|2151
1594972200000|2020-07-17 07:50:00|1766.83|1766.33|1765.83|1765.33|1768.08|1767.58|1765.58|1765.08|2121
1594972500000|2020-07-17 07:55:00|1765.7|1765.2|1762.08|1761.58|1766.08|1765.58|1762.08|1761.58|1597
1594972800000|2020-07-17 08:00:00|1761.95|1761.45|1762.33|1761.83|1763.83|1763.33|1761.83|1761.33|1936
1594973100000|2020-07-17 08:05:00|1762.08|1761.58|1764.33|1763.83|1764.83|1764.33|1762.08|1761.58|1524
1594973400000|2020-07-17 08:10:00|1764.2|1763.7|1765.83|1765.33|1766.2|1765.7|1762.83|1762.33|999
1594973700000|2020-07-17 08:15:00|1765.58|1765.08|1768.33|1767.83|1769.2|1768.7|1765.33|1764.83|1137
1594974000000|2020-07-17 08:20:00|1768.45|1767.95|1769.33|1768.83|1770.33|1769.83|1768.08|1767.58|1341
1594974300000|2020-07-17 08:25:00|1769.2|1768.7|1767.33|1766.83|1769.58|1769.08|1766.33|1765.83|841
1594974600000|2020-07-17 08:30:00|1767.58|1767.08|1768.08|1767.58|1768.2|1767.7|1766.58|1766.08|1036
1594974900000|2020-07-17 08:35:00|1768.2|1767.7|1769.33|1768.83|1769.58|1769.08|1766.83|1766.33|701
1594975200000|2020-07-17 08:40:00|1769.45|1768.95|1768.08|1767.58|1769.45|1768.95|1767.7|1767.2|529
1594975500000|2020-07-17 08:45:00|1767.95|1767.45|1769.33|1768.83|1769.83|1769.33|1767.08|1766.58|467
1594975800000|2020-07-17 08:50:00|1769.2|1768.7|1769.45|1768.95|1769.58|1769.08|1768.33|1767.83|292
1594976100000|2020-07-17 08:55:00|1769.58|1769.08|1768.33|1767.83|1769.58|1769.08|1768.33|1767.83|276
1594976400000|2020-07-17 09:00:00|1768.2|1767.7|1765.58|1765.08|1768.2|1767.7|1765.58|1765.08|456
1594976700000|2020-07-17 09:05:00|1765.7|1765.2|1766.08|1765.58|1766.58|1766.08|1765.08|1764.58|427
1594977000000|2020-07-17 09:10:00|1766.33|1765.83|1769.58|1769.08|1770.33|1769.83|1766.08|1765.58|740
1594977300000|2020-07-17 09:15:00|1769.7|1769.2|1768.33|1767.83|1769.83|1769.33|1768.08|1767.58|746
1594977600000|2020-07-17 09:20:00|1768.08|1767.58|1768.58|1768.08|1769.83|1769.33|1767.58|1767.08|428
1594977900000|2020-07-17 09:25:00|1768.45|1767.95|1768.58|1768.08|1769.33|1768.83|1767.7|1767.2|380
1594978200000|2020-07-17 09:30:00|1768.45|1767.95|1768.95|1768.45|1769.33|1768.83|1768.08|1767.58|363
1594978500000|2020-07-17 09:35:00|1769.08|1768.58|1767.7|1767.2|1769.45|1768.95|1767.7|1767.2|503
1594978800000|2020-07-17 09:40:00|1767.83|1767.33|1768.08|1767.58|1768.33|1767.83|1767.58|1767.08|446
1594979100000|2020-07-17 09:45:00|1767.95|1767.45|1768.83|1768.33|1770.33|1769.83|1766.58|1766.08|851
1594979400000|2020-07-17 09:50:00|1768.7|1768.2|1768.83|1768.33|1769.33|1768.83|1767.58|1767.08|1289
1594979700000|2020-07-17 09:55:00|1768.95|1768.45|1767.95|1767.45|1769.33|1768.83|1767.33|1766.83|490
1594980000000|2020-07-17 10:00:00|1767.83|1767.33|1767.08|1766.58|1768.33|1767.83|1766.33|1765.83|390
1594980300000|2020-07-17 10:05:00|1767.2|1766.7|1766.58|1766.08|1767.33|1766.83|1766.08|1765.58|759
1594980600000|2020-07-17 10:10:00|1766.45|1765.95|1766.58|1766.08|1767.83|1767.33|1766.08|1765.58|570
1594980900000|2020-07-17 10:15:00|1766.7|1766.2|1767.33|1766.83|1767.33|1766.83|1766.08|1765.58|467
1594981200000|2020-07-17 10:20:00|1767.2|1766.7|1768.33|1767.83|1768.83|1768.33|1767.2|1766.7|430
1594981500000|2020-07-17 10:25:00|1768.45|1767.95|1768.33|1767.83|1768.83|1768.33|1768.2|1767.7|363
1594981800000|2020-07-17 10:30:00|1768.45|1767.95|1767.45|1766.95|1768.83|1768.33|1767.45|1766.95|364
1594982100000|2020-07-17 10:35:00|1767.58|1767.08|1766.58|1766.08|1768.08|1767.58|1766.33|1765.83|319
1594982400000|2020-07-17 10:40:00|1766.45|1765.95|1766.58|1766.08|1767.08|1766.58|1765.83|1765.33|321
1594982700000|2020-07-17 10:45:00|1766.33|1765.83|1766.33|1765.83|1766.83|1766.33|1765.58|1765.08|459
1594983000000|2020-07-17 10:50:00|1766.45|1765.95|1765.58|1765.08|1766.58|1766.08|1765.33|1764.83|214
1594983300000|2020-07-17 10:55:00|1765.7|1765.2|1764.83|1764.33|1766.08|1765.58|1764.58|1764.08|399
1594983600000|2020-07-17 11:00:00|1764.95|1764.45|1762.58|1762.08|1765.08|1764.58|1762.58|1762.08|618
1594983900000|2020-07-17 11:05:00|1762.7|1762.2|1762.08|1761.58|1763.33|1762.83|1762.08|1761.58|600
1594984200000|2020-07-17 11:10:00|1762.2|1761.7|1761.08|1760.58|1762.33|1761.83|1760.58|1760.08|622
1594984500000|2020-07-17 11:15:00|1761.2|1760.7|1760.08|1759.58|1761.2|1760.7|1760.08|1759.58|501
1594984800000|2020-07-17 11:20:00|1760.2|1759.7|1762.33|1761.83|1762.7|1762.2|1759.83|1759.33|649
1594985100000|2020-07-17 11:25:00|1762.45|1761.95|1764.33|1763.83|1764.33|1763.83|1762.45|1761.95|679
1594985400000|2020-07-17 11:30:00|1764.45|1763.95|1764.2|1763.7|1764.7|1764.2|1763.33|1762.83|755
1594985700000|2020-07-17 11:35:00|1764.33|1763.83|1763.83|1763.33|1764.7|1764.2|1763.58|1763.08|387
1594986000000|2020-07-17 11:40:00|1763.7|1763.2|1763.7|1763.2|1764.58|1764.08|1762.83|1762.33|567
1594986300000|2020-07-17 11:45:00|1763.58|1763.08|1764.58|1764.08|1764.58|1764.08|1763.33|1762.83|300
1594986600000|2020-07-17 11:50:00|1764.45|1763.95|1764.83|1764.33|1765.45|1764.95|1764.08|1763.58|385
1594986900000|2020-07-17 11:55:00|1764.58|1764.08|1764.83|1764.33|1764.83|1764.33|1764.08|1763.58|408
1594987200000|2020-07-17 12:00:00|1765.08|1764.58|1765.83|1765.33|1766.08|1765.58|1764.83|1764.33|314
1594987500000|2020-07-17 12:05:00|1765.95|1765.45|1765.58|1765.08|1766.33|1765.83|1765.58|1765.08|223
1594987800000|2020-07-17 12:10:00|1765.7|1765.2|1766.33|1765.83|1766.83|1766.33|1765.45|1764.95|399
1594988100000|2020-07-17 12:15:00|1766.2|1765.7|1766.08|1765.58|1766.95|1766.45|1765.58|1765.08|575
1594988400000|2020-07-17 12:20:00|1766.2|1765.7|1766.95|1766.45|1767.33|1766.83|1766.08|1765.58|368
1594988700000|2020-07-17 12:25:00|1767.08|1766.58|1766.33|1765.83|1767.33|1766.83|1766.33|1765.83|402
1594989000000|2020-07-17 12:30:00|1766.45|1765.95|1766.08|1765.58|1766.7|1766.2|1765.83|1765.33|460
1594989300000|2020-07-17 12:35:00|1766.2|1765.7|1767.2|1766.7|1767.58|1767.08|1766.08|1765.58|828
1594989600000|2020-07-17 12:40:00|1767.33|1766.83|1765.83|1765.33|1767.7|1767.2|1765.58|1765.08|637
1594989900000|2020-07-17 12:45:00|1765.95|1765.45|1765.33|1764.83|1766.33|1765.83|1765.33|1764.83|528
1594990200000|2020-07-17 12:50:00|1765.08|1764.58|1766.45|1765.95|1766.58|1766.08|1765.08|1764.58|410
1594990500000|2020-07-17 12:55:00|1766.33|1765.83|1765.83|1765.33|1766.45|1765.95|1764.58|1764.08|302
1594990800000|2020-07-17 13:00:00|1766.08|1765.58|1765.08|1764.58|1766.08|1765.58|1764.95|1764.45|298
1594991100000|2020-07-17 13:05:00|1764.95|1764.45|1765.58|1765.08|1765.83|1765.33|1764.58|1764.08|422
1594991400000|2020-07-17 13:10:00|1765.45|1764.95|1765.08|1764.58|1766.08|1765.58|1764.83|1764.33|621
1594991700000|2020-07-17 13:15:00|1765.2|1764.7|1765.58|1765.08|1765.83|1765.33|1764.45|1763.95|251
1594992000000|2020-07-17 13:20:00|1765.7|1765.2|1765.95|1765.45|1766.2|1765.7|1764.95|1764.45|782
1594992300000|2020-07-17 13:25:00|1766.08|1765.58|1765.7|1765.2|1766.83|1766.33|1765.58|1765.08|382
1594992600000|2020-07-17 13:30:00|1765.58|1765.08|1767.45|1766.95|1767.7|1767.2|1765.2|1764.7|1008
1594992900000|2020-07-17 13:35:00|1767.58|1767.08|1767.58|1767.08|1768.7|1768.2|1766.58|1766.08|2204
1594993200000|2020-07-17 13:40:00|1767.33|1766.83|1765.95|1765.45|1767.58|1767.08|1765.08|1764.58|1098
1594993500000|2020-07-17 13:45:00|1765.83|1765.33|1767.83|1767.33|1768.33|1767.83|1765.58|1765.08|772
1594993800000|2020-07-17 13:50:00|1767.7|1767.2|1768.58|1768.08|1769.58|1769.08|1767.45|1766.95|932
1594994100000|2020-07-17 13:55:00|1768.45|1767.95|1769.7|1769.2|1769.7|1769.2|1767.33|1766.83|732
1594994400000|2020-07-17 14:00:00|1769.33|1768.83|1767.83|1767.33|1770.08|1769.58|1767.58|1767.08|1658
1594994700000|2020-07-17 14:05:00|1767.7|1767.2|1769.58|1769.08|1770.33|1769.83|1767.45|1766.95|877
1594995000000|2020-07-17 14:10:00|1769.67|1769.17|1770.79|1770.29|1771.17|1770.67|1769.42|1768.92|782
1594995300000|2020-07-17 14:15:00|1770.92|1770.42|1770.42|1769.92|1772.54|1772.04|1770.17|1769.67|789
1594995600000|2020-07-17 14:20:00|1770.29|1769.79|1767.04|1766.54|1770.92|1770.42|1766.79|1766.29|1091
1594995900000|2020-07-17 14:25:00|1766.92|1766.42|1765.92|1765.42|1767.17|1766.67|1765.54|1765.04|1286
1594996200000|2020-07-17 14:30:00|1765.67|1765.17|1766.92|1766.42|1767.17|1766.67|1765.42|1764.92|815
1594996500000|2020-07-17 14:35:00|1767.42|1766.92|1768.17|1767.67|1769.92|1769.42|1767.42|1766.92|911
1594996800000|2020-07-17 14:40:00|1768.04|1767.54|1766.67|1766.17|1768.17|1767.67|1766.42|1765.92|494
1594997100000|2020-07-17 14:45:00|1766.92|1766.42|1766.67|1766.17|1766.92|1766.42|1766.17|1765.67|491
1594997400000|2020-07-17 14:50:00|1766.54|1766.04|1767.17|1766.67|1767.92|1767.42|1766.42|1765.92|502
1594997700000|2020-07-17 14:55:00|1767.29|1766.79|1768.67|1768.17|1768.67|1768.17|1767.29|1766.79|574
1594998000000|2020-07-17 15:00:00|1768.92|1768.42|1768.54|1768.04|1769.42|1768.92|1767.92|1767.42|1334
1594998300000|2020-07-17 15:05:00|1768.42|1767.92|1769.79|1769.29|1769.79|1769.29|1768.17|1767.67|787
1594998600000|2020-07-17 15:10:00|1769.92|1769.42|1769.92|1769.42|1770.42|1769.92|1769.17|1768.67|901
1594998900000|2020-07-17 15:15:00|1769.67|1769.17|1770.67|1770.17|1770.67|1770.17|1769.17|1768.67|821
1594999200000|2020-07-17 15:20:00|1770.42|1769.92|1771.59|1770.09|1771.59|1770.92|1770.42|1769.92|1891
1594999500000|2020-07-17 15:25:00|1771.46|1769.96|1771.46|1769.96|1771.65|1770.15|1769.65|1768.15|1072
1594999800000|2020-07-17 15:30:00|1771.13|1769.63|1772.62|1771.22|1774.24|1772.84|1770.64|1769.14|693
1595000100000|2020-07-17 15:35:00|1772.74|1771.34|1773.62|1772.22|1774.12|1772.72|1772.74|1771.34|67
1595000400000|2020-07-17 15:40:00|1773.74|1772.34|1773.62|1772.22|1774.12|1772.72|1773.12|1771.72|107
1595000700000|2020-07-17 15:45:00|1773.74|1772.34|1773.37|1771.97|1773.87|1772.47|1773.37|1771.97|14
1595001000000|2020-07-17 15:50:00|1773.24|1771.84|1774.12|1772.72|1774.12|1772.72|1772.87|1771.47|58
1595001300000|2020-07-17 15:55:00|1773.87|1772.47|1773.67|1772.17|1774.62|1773.22|1773.49|1772.09|75
1595001600000|2020-07-17 16:00:00|1773.68|1772.18|1773.73|1772.23|1773.74|1772.24|1772.69|1771.19|0
1595001900000|2020-07-17 16:05:00|1773.71|1772.21|1773.83|1772.33|1774.8|1773.3|1773.71|1772.21|0
1595002200000|2020-07-17 16:10:00|1773.81|1772.31|1773.74|1772.24|1773.83|1772.33|1773.32|1771.82|0
1595002500000|2020-07-17 16:15:00|1773.61|1772.11|1772.77|1771.27|1773.79|1772.29|1772.77|1771.27|0
1595002800000|2020-07-17 16:20:00|1772.78|1771.28|1773.36|1771.86|1773.83|1772.33|1772.77|1771.27|2000
1595003100000|2020-07-17 16:25:00|1773.37|1771.87|1772.76|1771.26|1773.37|1771.87|1772.76|1771.26|0
1595003400000|2020-07-17 16:30:00|1772.78|1771.28|1772.78|1771.28|1773.29|1771.79|1772.71|1771.21|0
1595003700000|2020-07-17 16:35:00|1772.79|1771.29|1773.24|1771.74|1773.8|1772.3|1772.79|1771.29|0
1595004000000|2020-07-17 16:40:00|1773.22|1771.72|1773.33|1771.83|1773.38|1771.88|1772.69|1771.19|0
1595004300000|2020-07-17 16:45:00|1773.2|1771.7|1772.92|1771.42|1773.91|1772.41|1772.87|1771.37|0
1595004600000|2020-07-17 16:50:00|1772.93|1771.43|1773.31|1771.81|1773.42|1771.92|1772.82|1771.32|0
1595004900000|2020-07-17 16:55:00|1773.3|1771.8|1772.29|1770.79|1773.3|1771.8|1772.2|1770.7|0
1595005200000|2020-07-17 17:00:00|1772.31|1770.81|1772.48|1770.98|1772.48|1770.98|1771.94|1770.44|0
1595005500000|2020-07-17 17:05:00|1772.5|1771|1773.04|1771.54|1773.06|1771.56|1772.46|1770.96|0
1595005800000|2020-07-17 17:10:00|1773.03|1771.53|1772.97|1771.47|1773.99|1772.49|1772.97|1771.47|0
1595006100000|2020-07-17 17:15:00|1772.95|1771.45|1771.88|1770.38|1773.5|1772|1771.3|1769.8|0
1595006400000|2020-07-17 17:20:00|1771.89|1770.39|1773.15|1771.65|1773.64|1772.14|1771.84|1770.34|0
1595006700000|2020-07-17 17:25:00|1773.17|1771.67|1773.09|1771.59|1773.2|1771.7|1772.58|1771.08|0
1595007000000|2020-07-17 17:30:00|1773.11|1771.61|1772.46|1770.96|1773.12|1771.62|1771.98|1770.48|0
1595007300000|2020-07-17 17:35:00|1772|1770.5|1772.47|1770.97|1772.51|1771.01|1771.94|1770.44|0
1595007600000|2020-07-17 17:40:00|1772.49|1770.99|1773.09|1771.59|1773.09|1771.59|1772.49|1770.99|0
1595007900000|2020-07-17 17:45:00|1773.11|1771.61|1773.05|1771.55|1773.12|1771.62|1772.54|1771.04|0
1595008200000|2020-07-17 17:50:00|1773.04|1771.54|1771.82|1770.32|1773.07|1771.57|1771.82|1770.32|0
1595008500000|2020-07-17 17:55:00|1771.84|1770.34|1772.31|1770.81|1772.84|1771.34|1771.27|1769.77|0
1595008800000|2020-07-17 18:00:00|1772.33|1770.83|1773.48|1771.98|1773.48|1771.98|1772.31|1770.81|0
1595009100000|2020-07-17 18:05:00|1773.46|1771.96|1774.02|1772.52|1774.02|1772.52|1772.93|1771.43|0
1595009400000|2020-07-17 18:10:00|1774.01|1772.51|1774.53|1773.03|1774.56|1773.06|1773.51|1772.01|0
1595009700000|2020-07-17 18:15:00|1774.55|1773.05|1774.65|1773.15|1774.65|1773.15|1774.53|1773.03|0
1595010000000|2020-07-17 18:20:00|1774.67|1773.17|1774.06|1772.56|1774.67|1773.17|1774.04|1772.54|0
1595010300000|2020-07-17 18:25:00|1774.08|1772.58|1774.55|1773.05|1774.57|1773.07|1774.04|1772.54|0
1595010600000|2020-07-17 18:30:00|1774.54|1773.04|1773.97|1772.47|1774.54|1773.04|1773.51|1772.01|0
1595010900000|2020-07-17 18:35:00|1773.91|1772.41|1774.04|1772.54|1774.04|1772.54|1773.46|1771.96|0
1595011200000|2020-07-17 18:40:00|1774.02|1772.52|1774.05|1772.55|1774.11|1772.61|1773.52|1772.02|0
1595011500000|2020-07-17 18:45:00|1774.06|1772.56|1774.03|1772.53|1774.12|1772.62|1773.5|1772|0
1595011800000|2020-07-17 18:50:00|1774.05|1772.55|1774.67|1773.17|1775.16|1773.66|1774.03|1772.53|0
1595012100000|2020-07-17 18:55:00|1774.69|1773.19|1773.67|1772.17|1775.18|1773.68|1773.67|1772.17|0
1595012400000|2020-07-17 19:00:00|1773.66|1772.16|1773.05|1771.55|1773.72|1772.22|1772.47|1770.97|0
1595012700000|2020-07-17 19:05:00|1773.01|1771.51|1774.06|1772.56|1774.71|1773.21|1772.54|1771.04|0
1595013000000|2020-07-17 19:10:00|1774.04|1772.54|1773|1771.5|1774.06|1772.56|1773|1771.5|0
1595013300000|2020-07-17 19:15:00|1772.98|1771.48|1773.61|1772.11|1774.1|1772.6|1772.45|1770.95|0
1595013600000|2020-07-17 19:20:00|1773.59|1772.09|1774.63|1773.13|1774.68|1773.18|1773.55|1772.05|0
1595013900000|2020-07-17 19:25:00|1774.64|1773.14|1775.53|1774.03|1775.54|1774.04|1774.59|1773.09|0
1595014200000|2020-07-17 19:30:00|1775.54|1774.04|1776.11|1774.61|1776.13|1774.63|1774.99|1773.49|0
1595014500000|2020-07-17 19:35:00|1776.1|1774.6|1776.14|1774.64|1776.8|1775.3|1775.65|1774.15|0
1595014800000|2020-07-17 19:40:00|1776.16|1774.66|1777.13|1775.63|1777.15|1775.65|1776.02|1774.52|0
1595015100000|2020-07-17 19:45:00|1777.12|1775.62|1777.42|1775.92|1777.42|1775.92|1775.94|1774.44|0
1595015400000|2020-07-17 19:50:00|1777.44|1775.94|1774.67|1773.17|1777.44|1775.94|1774.67|1773.17|0
1595015700000|2020-07-17 19:55:00|1774.68|1773.18|1775.52|1774.02|1776.27|1774.77|1774.68|1773.18|0
1595016000000|2020-07-17 20:00:00|1775.48|1773.98|1776.07|1774.57|1777.59|1776.09|1774.59|1773.09|0
1595016300000|2020-07-17 20:05:00|1776.04|1774.54|1776.49|1774.99|1776.79|1775.29|1775.96|1774.46|0
1595016600000|2020-07-17 20:10:00|1776.51|1775.01|1773.43|1771.93|1776.76|1775.26|1773.39|1771.89|0
1595016900000|2020-07-17 20:15:00|1773.41|1771.91|1773.78|1772.28|1774.2|1772.7|1773.37|1771.87|0
1595017200000|2020-07-17 20:20:00|1773.69|1772.19|1774.46|1772.96|1774.59|1773.09|1773.56|1772.06|0
1595017500000|2020-07-17 20:25:00|1774.5|1773|1774.69|1773.19|1774.69|1773.19|1774.43|1772.93|0
1595017800000|2020-07-17 20:30:00|1774.74|1773.24|1775.58|1774.08|1775.84|1774.34|1773.94|1772.44|0
1595018100000|2020-07-17 20:35:00|1775.6|1774.1|1775.99|1774.49|1775.99|1774.49|1775.16|1773.66|0
1595018400000|2020-07-17 20:40:00|1776.01|1774.51|1775.57|1774.07|1776.25|1774.75|1775.46|1773.96|0
1595018700000|2020-07-17 20:45:00|1775.55|1774.05|1774.52|1773.02|1775.99|1774.49|1774.37|1772.87|0
1595019000000|2020-07-17 20:50:00|1774.5|1773|1774.49|1772.99|1775.32|1773.82|1774.33|1772.83|0
1595019300000|2020-07-17 20:55:00|1774.46|1772.96|1772.92|1771.42|1774.49|1772.99|1772.85|1771.35|0
1595196000000|2020-07-19 22:00:00|1776.18|1774.68|1773.98|1772.48|1776.18|1774.68|1773.24|1771.74|0
1595196300000|2020-07-19 22:05:00|1773.97|1772.47|1773.6|1772.1|1774.19|1772.69|1772.65|1771.15|0
1595196600000|2020-07-19 22:10:00|1773.62|1772.12|1774|1772.5|1775.23|1773.73|1773.34|1771.84|0
1595196900000|2020-07-19 22:15:00|1773.99|1772.49|1775.04|1773.54|1775.2|1773.7|1773.69|1772.19|0
1595197200000|2020-07-19 22:20:00|1775.06|1773.56|1775.22|1773.72|1775.46|1773.96|1774.8|1773.3|0
1595197500000|2020-07-19 22:25:00|1775.24|1773.74|1776.07|1774.57|1776.34|1774.84|1774.82|1773.32|0
1595197800000|2020-07-19 22:30:00|1776.09|1774.59|1775.5|1774|1776.18|1774.68|1775.39|1773.89|0
1595198100000|2020-07-19 22:35:00|1775.48|1773.98|1775.24|1773.74|1775.81|1774.31|1774.97|1773.47|0
1595198400000|2020-07-19 22:40:00|1775.26|1773.76|1774.96|1773.46|1775.81|1774.31|1774.96|1773.46|0
1595198700000|2020-07-19 22:45:00|1774.98|1773.48|1775.19|1773.69|1775.64|1774.14|1774.98|1773.48|0
1595199000000|2020-07-19 22:50:00|1775.2|1773.7|1775.4|1773.9|1775.51|1774.01|1775.09|1773.59|0
1595199300000|2020-07-19 22:55:00|1775.42|1773.92|1775.16|1773.66|1775.66|1774.16|1775.05|1773.55|0
1595199600000|2020-07-19 23:00:00|1775.18|1773.68|1775.09|1773.59|1775.47|1773.97|1774.98|1773.48|0
1595199900000|2020-07-19 23:05:00|1775.1|1773.6|1774.98|1773.48|1775.25|1773.75|1774.56|1773.06|0
1595200200000|2020-07-19 23:10:00|1774.97|1773.47|1774.83|1773.33|1775.09|1773.59|1774.72|1773.22|0
1595200500000|2020-07-19 23:15:00|1774.8|1773.3|1775.66|1774.16|1775.82|1774.32|1774.72|1773.22|0
1595200800000|2020-07-19 23:20:00|1775.64|1774.14|1775.51|1774.01|1775.82|1774.32|1775.4|1773.9|0
1595201100000|2020-07-19 23:25:00|1775.52|1774.02|1775.51|1774.01|1775.66|1774.16|1775.25|1773.75|0
1595201400000|2020-07-19 23:30:00|1775.52|1774.02|1775.4|1773.9|1775.82|1774.32|1775.19|1773.69|0
1595201700000|2020-07-19 23:35:00|1775.41|1773.91|1775.93|1774.43|1776.35|1774.85|1775.4|1773.9|0
1595202000000|2020-07-19 23:40:00|1775.92|1774.42|1776.77|1775.27|1777.03|1775.53|1775.82|1774.32|0
1595202300000|2020-07-19 23:45:00|1776.78|1775.28|1777.21|1775.71|1777.63|1776.13|1776.78|1775.28|0
1595202600000|2020-07-19 23:50:00|1777.2|1775.7|1777.47|1775.97|1777.47|1775.97|1776.9|1775.4|0
1595202900000|2020-07-19 23:55:00|1777.5|1776|1777.05|1775.55|1777.63|1776.13|1777.05|1775.55|0
1595203200000|2020-07-20 00:00:00|1777.08|1775.58|1776.2|1774.7|1777.32|1775.82|1776.2|1774.7|0
1595203500000|2020-07-20 00:05:00|1776.23|1774.73|1776.09|1774.59|1776.62|1775.12|1775.41|1773.91|0
1595203800000|2020-07-20 00:10:00|1776.12|1774.62|1775.92|1774.42|1776.62|1775.12|1775.5|1774|0
1595204100000|2020-07-20 00:15:00|1775.94|1774.44|1772.93|1771.43|1776.08|1774.58|1772.93|1771.43|0
1595204400000|2020-07-20 00:20:00|1772.91|1771.41|1772.88|1771.38|1773.44|1771.94|1772.44|1770.94|0
1595204700000|2020-07-20 00:25:00|1772.75|1771.25|1771.94|1770.44|1773.16|1771.66|1771.92|1770.42|0
1595205000000|2020-07-20 00:30:00|1771.96|1770.46|1774.4|1772.9|1774.4|1772.9|1771.96|1770.46|0
1595205300000|2020-07-20 00:35:00|1774.38|1772.88|1774.4|1772.9|1774.41|1772.91|1773.89|1772.39|0
1595205600000|2020-07-20 00:40:00|1774.41|1772.91|1772.9|1771.4|1774.91|1773.41|1772.88|1771.38|0
1595205900000|2020-07-20 00:45:00|1772.91|1771.41|1772.86|1771.36|1773.64|1772.14|1772.86|1771.36|0
1595206200000|2020-07-20 00:50:00|1772.88|1771.38|1772.83|1771.33|1772.88|1771.38|1772.33|1770.83|0
1595206500000|2020-07-20 00:55:00|1772.84|1771.34|1772.37|1770.87|1772.84|1771.34|1772.3|1770.8|0
1595206800000|2020-07-20 01:00:00|1772.35|1770.85|1768.86|1767.36|1773.34|1771.84|1768.55|1767.05|0
1595207100000|2020-07-20 01:05:00|1768.8|1767.3|1767.07|1765.57|1768.8|1767.3|1766.45|1764.95|0
1595207400000|2020-07-20 01:10:00|1767.06|1765.56|1765.27|1763.77|1767.1|1765.6|1764.95|1763.45|0
1595207700000|2020-07-20 01:15:00|1765.2|1763.7|1765.02|1763.52|1766.04|1764.54|1764.49|1762.99|0
1595208000000|2020-07-20 01:20:00|1765.03|1763.53|1767.55|1766.05|1768.03|1766.53|1765.01|1763.51|0
1595208300000|2020-07-20 01:25:00|1767.53|1766.03|1766.56|1765.06|1767.53|1766.03|1764.53|1763.03|0
1595208600000|2020-07-20 01:30:00|1766.58|1765.08|1765.62|1764.12|1767.6|1766.1|1765.59|1764.09|0
1595208900000|2020-07-20 01:35:00|1765.64|1764.14|1766.06|1764.56|1766.47|1764.97|1765.59|1764.09|0
1595209200000|2020-07-20 01:40:00|1766.23|1764.73|1766|1764.5|1766.25|1764.75|1763.9|1762.4|0
1595209500000|2020-07-20 01:45:00|1765.98|1764.48|1763.92|1762.42|1766|1764.5|1763.92|1762.42|0
1595209800000|2020-07-20 01:50:00|1763.91|1762.41|1764.55|1763.05|1764.55|1763.05|1762.35|1760.85|0
1595210100000|2020-07-20 01:55:00|1764.54|1763.04|1764.05|1762.55|1765.08|1763.58|1763.53|1762.03|0
1595210400000|2020-07-20 02:00:00|1764.03|1762.53|1765.07|1763.57|1765.82|1764.32|1763.5|1762|0
1595210700000|2020-07-20 02:05:00|1765.14|1763.64|1765.04|1763.54|1765.84|1764.34|1764.56|1763.06|0
1595211000000|2020-07-20 02:10:00|1765.06|1763.56|1765.95|1764.45|1766.43|1764.93|1764.47|1762.97|0
1595211300000|2020-07-20 02:15:00|1765.97|1764.47|1766.02|1764.52|1767.01|1765.51|1765.97|1764.47|0
1595211600000|2020-07-20 02:20:00|1766.03|1764.53|1766.92|1765.42|1767|1765.5|1765.97|1764.47|0
1595211900000|2020-07-20 02:25:00|1766.93|1765.43|1765.99|1764.49|1766.94|1765.44|1765.52|1764.02|0
1595212200000|2020-07-20 02:30:00|1765.85|1764.35|1765.49|1763.99|1765.85|1764.35|1764.46|1762.96|0
1595212500000|2020-07-20 02:35:00|1765.51|1764.01|1767.46|1765.96|1767.46|1765.96|1765.51|1764.01|0
1595212800000|2020-07-20 02:40:00|1767.48|1765.98|1767.46|1765.96|1767.96|1766.46|1766.46|1764.96|0
1595213100000|2020-07-20 02:45:00|1767.48|1765.98|1767.43|1765.93|1767.96|1766.46|1766.97|1765.47|0
1595213400000|2020-07-20 02:50:00|1767.44|1765.94|1767.44|1765.94|1767.97|1766.47|1767.44|1765.94|0
1595213700000|2020-07-20 02:55:00|1767.43|1765.93|1767.36|1765.86|1767.92|1766.42|1766.85|1765.35|0
1595214000000|2020-07-20 03:00:00|1767.38|1765.88|1767.34|1765.84|1767.85|1766.35|1766.63|1765.13|0
1595214300000|2020-07-20 03:05:00|1767.32|1765.82|1766.7|1765.2|1767.48|1765.98|1766.42|1764.92|0
1595214600000|2020-07-20 03:10:00|1766.69|1765.19|1767.44|1765.94|1767.46|1765.96|1766.19|1764.69|0
1595214900000|2020-07-20 03:15:00|1767.43|1765.93|1768.15|1766.65|1768.65|1767.15|1767.43|1765.93|0
1595215200000|2020-07-20 03:20:00|1768.22|1766.72|1767.97|1766.47|1768.43|1766.93|1767.44|1765.94|0
1595215500000|2020-07-20 03:25:00|1768.1|1766.6|1769.44|1767.94|1769.44|1767.94|1768.1|1766.6|0
1595215800000|2020-07-20 03:30:00|1769.42|1767.92|1769.36|1767.86|1769.88|1768.38|1768.43|1766.93|0
1595216100000|2020-07-20 03:35:00|1769.37|1767.87|1770.36|1768.86|1770.36|1768.86|1769.36|1767.86|0
1595216400000|2020-07-20 03:40:00|1770.35|1768.85|1772.16|1770.66|1772.16|1770.66|1770.33|1768.83|0
1595216700000|2020-07-20 03:45:00|1772.18|1770.68|1772.39|1770.89|1772.62|1771.12|1771.9|1770.4|0
1595217000000|2020-07-20 03:50:00|1772.41|1770.91|1770.02|1768.52|1772.43|1770.93|1769.99|1768.49|0
1595217300000|2020-07-20 03:55:00|1770.04|1768.54|1770.45|1768.95|1770.99|1769.49|1770|1768.5|0
1595217600000|2020-07-20 04:00:00|1770.46|1768.96|1769.97|1768.47|1770.69|1769.19|1769.44|1767.94|0
1595217900000|2020-07-20 04:05:00|1769.98|1768.48|1770.92|1769.42|1770.96|1769.46|1769.98|1768.48|0
1595218200000|2020-07-20 04:10:00|1770.91|1769.41|1768.98|1767.48|1770.92|1769.42|1768.98|1767.48|0
1595218500000|2020-07-20 04:15:00|1768.96|1767.46|1770.4|1768.9|1770.92|1769.42|1768.52|1767.02|0
1595218800000|2020-07-20 04:20:00|1770.41|1768.91|1769.94|1768.44|1770.43|1768.93|1769.67|1768.17|0
1595219100000|2020-07-20 04:25:00|1769.92|1768.42|1769.92|1768.42|1770.18|1768.68|1769.44|1767.94|0
1595219400000|2020-07-20 04:30:00|1769.85|1768.35|1769.42|1767.92|1769.9|1768.4|1769.41|1767.91|0
1595219700000|2020-07-20 04:35:00|1769.44|1767.94|1769.71|1768.21|1769.94|1768.44|1769.42|1767.92|0
1595220000000|2020-07-20 04:40:00|1769.7|1768.2|1769.03|1767.53|1769.95|1768.45|1768.84|1767.34|0
1595220300000|2020-07-20 04:45:00|1768.87|1767.37|1768.71|1767.21|1769.23|1767.73|1768.71|1767.21|0
1595220600000|2020-07-20 04:50:00|1768.72|1767.22|1768.26|1766.76|1768.95|1767.45|1768.19|1766.69|0
1595220900000|2020-07-20 04:55:00|1768.24|1766.74|1768.74|1767.24|1768.74|1767.24|1767.98|1766.48|0
1595221200000|2020-07-20 05:00:00|1768.73|1767.23|1769.69|1768.19|1769.69|1768.19|1768.17|1766.67|0
1595221500000|2020-07-20 05:05:00|1769.66|1768.16|1768.55|1767.05|1769.67|1768.17|1767.84|1766.34|0
1595221800000|2020-07-20 05:10:00|1768.53|1767.03|1767.94|1766.44|1768.62|1767.12|1767.48|1765.98|0
1595222100000|2020-07-20 05:15:00|1767.95|1766.45|1768|1766.5|1768.47|1766.97|1767.47|1765.97|0
1595222400000|2020-07-20 05:20:00|1768.01|1766.51|1769.52|1768.02|1769.53|1768.03|1768|1766.5|0
1595222700000|2020-07-20 05:25:00|1769.5|1768|1769.02|1767.52|1769.52|1768.02|1768.76|1767.26|0
1595223000000|2020-07-20 05:30:00|1769.01|1767.51|1770.54|1769.04|1771.02|1769.52|1768.53|1767.03|0
1595223300000|2020-07-20 05:35:00|1770.56|1769.06|1771|1769.5|1771.48|1769.98|1770.49|1768.99|0
1595223600000|2020-07-20 05:40:00|1770.98|1769.48|1771.45|1769.95|1771.49|1769.99|1770.97|1769.47|0
1595223900000|2020-07-20 05:45:00|1771.47|1769.97|1772.39|1770.89|1772.4|1770.9|1771.42|1769.92|0
1595224200000|2020-07-20 05:50:00|1772.37|1770.87|1772.41|1770.91|1772.88|1771.38|1771.89|1770.39|0
1595224500000|2020-07-20 05:55:00|1772.39|1770.89|1772.14|1770.64|1772.9|1771.4|1771.66|1770.16|0
1595224800000|2020-07-20 06:00:00|1772.15|1770.65|1769.61|1768.11|1772.19|1770.69|1769.14|1767.64|0
1595225100000|2020-07-20 06:05:00|1769.74|1768.24|1769.54|1768.04|1770.57|1769.07|1769.53|1768.03|0
1595225400000|2020-07-20 06:10:00|1769.56|1768.06|1770|1768.5|1770.27|1768.77|1769.08|1767.58|0
1595225700000|2020-07-20 06:15:00|1769.87|1768.37|1769.44|1767.94|1770|1768.5|1767.82|1766.32|0
1595226000000|2020-07-20 06:20:00|1769.42|1767.92|1770.96|1769.46|1770.98|1769.48|1769.41|1767.91|0
1595226300000|2020-07-20 06:25:00|1770.98|1769.48|1770.95|1769.45|1771.02|1769.52|1770.45|1768.95|0
1595226600000|2020-07-20 06:30:00|1770.96|1769.46|1774.24|1772.84|1776.37|1774.97|1770.96|1769.46|41
1595226900000|2020-07-20 06:35:00|1774.12|1772.72|1774.74|1773.34|1775.24|1773.84|1773.87|1772.47|174
1595227200000|2020-07-20 06:40:00|1774.87|1773.47|1773.99|1772.59|1774.87|1773.47|1773.99|1772.59|63
1595227500000|2020-07-20 06:45:00|1773.87|1772.47|1773.99|1772.59|1774.12|1772.72|1773.37|1771.97|9
1595227800000|2020-07-20 06:50:00|1774.12|1772.72|1773.74|1772.34|1774.12|1772.72|1773.12|1771.72|34
1595228100000|2020-07-20 06:55:00|1773.81|1772.31|1772.76|1771.26|1773.81|1772.31|1772.32|1770.82|0
1595228400000|2020-07-20 07:00:00|1772.74|1771.24|1770.04|1769.54|1775.17|1774.67|1769.79|1769.29|2928
1595228700000|2020-07-20 07:05:00|1770.17|1769.67|1770.17|1769.67|1771.17|1770.67|1765.92|1765.42|3109
1595229000000|2020-07-20 07:10:00|1770.04|1769.54|1772.17|1771.67|1772.92|1772.42|1768.42|1767.92|1925
1595229300000|2020-07-20 07:15:00|1772.04|1771.54|1771.42|1770.92|1773.67|1773.17|1771.17|1770.67|1353
1595229600000|2020-07-20 07:20:00|1771.29|1770.79|1767.42|1766.92|1771.42|1770.92|1766.92|1766.42|1161
1595229900000|2020-07-20 07:25:00|1767.29|1766.79|1769.79|1769.29|1770.67|1770.17|1766.17|1765.67|1227
1595230200000|2020-07-20 07:30:00|1769.92|1769.42|1768.42|1767.92|1770.17|1769.67|1768.29|1767.79|811
1595230500000|2020-07-20 07:35:00|1768.54|1768.04|1769.67|1769.17|1770.17|1769.67|1767.92|1767.42|696
1595230800000|2020-07-20 07:40:00|1769.54|1769.04|1772.92|1772.42|1773.04|1772.54|1768.67|1768.17|813
1595231100000|2020-07-20 07:45:00|1773.04|1772.54|1774.13|1773.63|1774.29|1773.79|1771.92|1771.42|639
1595231400000|2020-07-20 07:50:00|1774.25|1773.75|1775.38|1774.88|1776.25|1775.75|1773.63|1773.13|1034
1595231700000|2020-07-20 07:55:00|1774.88|1774.38|1775.88|1775.38|1775.88|1775.38|1774.88|1774.38|565
1595232000000|2020-07-20 08:00:00|1776|1775.5|1776.88|1776.38|1778.13|1777.63|1775.88|1775.38|784
1595232300000|2020-07-20 08:05:00|1777|1776.5|1775.13|1774.63|1777.13|1776.63|1774.88|1774.38|529
1595232600000|2020-07-20 08:10:00|1775.25|1774.75|1774.13|1773.63|1775.63|1775.13|1773.63|1773.13|575
1595232900000|2020-07-20 08:15:00|1774.38|1773.88|1776.5|1776|1777|1776.5|1773.88|1773.38|446
1595233200000|2020-07-20 08:20:00|1776.63|1776.13|1774.25|1773.75|1776.63|1776.13|1773.88|1773.38|823
1595233500000|2020-07-20 08:25:00|1774.38|1773.88|1774.63|1774.13|1775.5|1775|1774.13|1773.63|213
1595233800000|2020-07-20 08:30:00|1774.5|1774|1774.38|1773.88|1774.5|1774|1772.38|1771.88|400
1595234100000|2020-07-20 08:35:00|1774.63|1774.13|1778.38|1777.88|1778.63|1778.13|1774.5|1774|1041
1595234400000|2020-07-20 08:40:00|1778.5|1778|1781.63|1781.13|1782.13|1781.63|1777.38|1776.88|1449
1595234700000|2020-07-20 08:45:00|1781.88|1781.38|1782.88|1782.38|1783.13|1782.63|1781.63|1781.13|916
1595235000000|2020-07-20 08:50:00|1783|1782.5|1782.5|1782|1783.13|1782.63|1781.38|1780.88|1418
1595235300000|2020-07-20 08:55:00|1782.38|1781.88|1782.25|1781.75|1782.63|1782.13|1781.88|1781.38|571
1595235600000|2020-07-20 09:00:00|1782.38|1781.88|1783.38|1782.88|1785.5|1785|1782.38|1781.88|1711
1595235900000|2020-07-20 09:05:00|1783.63|1783.13|1782.88|1782.38|1783.88|1783.38|1781.63|1781.13|669
1595236200000|2020-07-20 09:10:00|1783|1782.5|1783.88|1783.38|1784|1783.5|1782.38|1781.88|457
1595236500000|2020-07-20 09:15:00|1784|1783.5|1781.88|1781.38|1784.13|1783.63|1781.63|1781.13|396
1595236800000|2020-07-20 09:20:00|1782|1781.5|1782.38|1781.88|1782.88|1782.38|1781.88|1781.38|371
1595237100000|2020-07-20 09:25:00|1782.5|1782|1782.13|1781.63|1783.38|1782.88|1781.75|1781.25|497
1595237400000|2020-07-20 09:30:00|1782.25|1781.75|1781.63|1781.13|1782.63|1782.13|1781.63|1781.13|341
1595237700000|2020-07-20 09:35:00|1781.75|1781.25|1782.25|1781.75|1782.63|1782.13|1780.63|1780.13|487
1595238000000|2020-07-20 09:40:00|1782.13|1781.63|1782.63|1782.13|1783.63|1783.13|1781.75|1781.25|439
1595238300000|2020-07-20 09:45:00|1782.75|1782.25|1782|1781.5|1782.88|1782.38|1781|1780.5|425
1595238600000|2020-07-20 09:50:00|1782.13|1781.63|1782.88|1782.38|1783.13|1782.63|1782|1781.5|212
1595238900000|2020-07-20 09:55:00|1783|1782.5|1781.88|1781.38|1783.38|1782.88|1781.63|1781.13|307
1595239200000|2020-07-20 10:00:00|1782|1781.5|1781.38|1780.88|1782.63|1782.13|1781.38|1780.88|258
1595239500000|2020-07-20 10:05:00|1781.25|1780.75|1780.13|1779.63|1781.38|1780.88|1779.25|1778.75|621
1595239800000|2020-07-20 10:10:00|1780.25|1779.75|1780.13|1779.63|1781.13|1780.63|1779.63|1779.13|320
1595240100000|2020-07-20 10:15:00|1780|1779.5|1777.63|1777.13|1780.13|1779.63|1777.63|1777.13|461
1595240400000|2020-07-20 10:20:00|1777.75|1777.25|1779.63|1779.13|1779.63|1779.13|1777.38|1776.88|242
1595240700000|2020-07-20 10:25:00|1779.5|1779|1778.88|1778.38|1780.13|1779.63|1778.5|1778|378
1595241000000|2020-07-20 10:30:00|1779.13|1778.63|1778.25|1777.75|1779.88|1779.38|1778.13|1777.63|449
1595241300000|2020-07-20 10:35:00|1778.38|1777.88|1778.63|1778.13|1778.88|1778.38|1777.63|1777.13|240
1595241600000|2020-07-20 10:40:00|1778.5|1778|1778.38|1777.88|1779.13|1778.63|1778.13|1777.63|233
1595241900000|2020-07-20 10:45:00|1778.5|1778|1778.88|1778.38|1779.25|1778.75|1777.88|1777.38|383
1595242200000|2020-07-20 10:50:00|1778.75|1778.25|1778.13|1777.63|1779.38|1778.88|1778.13|1777.63|260
1595242500000|2020-07-20 10:55:00|1777.88|1777.38|1777.38|1776.88|1778.38|1777.88|1777.13|1776.63|694
1595242800000|2020-07-20 11:00:00|1777.5|1777|1780.88|1780.38|1781.13|1780.63|1777.38|1776.88|766
1595243100000|2020-07-20 11:05:00|1780.75|1780.25|1779.88|1779.38|1781.13|1780.63|1779.63|1779.13|639
1595243400000|2020-07-20 11:10:00|1779.75|1779.25|1778.75|1778.25|1779.88|1779.38|1778|1777.5|719
1595243700000|2020-07-20 11:15:00|1778.88|1778.38|1780.88|1780.38|1780.88|1780.38|1778.63|1778.13|671
1595244000000|2020-07-20 11:20:00|1781|1780.5|1782.13|1781.63|1782.38|1781.88|1780.63|1780.13|1077
1595244300000|2020-07-20 11:25:00|1782|1781.5|1780.38|1779.88|1782.63|1782.13|1780.25|1779.75|881
1595244600000|2020-07-20 11:30:00|1780.25|1779.75|1779.38|1778.88|1780.63|1780.13|1779.13|1778.63|479
1595244900000|2020-07-20 11:35:00|1779.63|1779.13|1781|1780.5|1781.25|1780.75|1779.5|1779|560
1595245200000|2020-07-20 11:40:00|1780.71|1780.21|1782.34|1781.84|1782.34|1781.84|1780.59|1780.09|689
1595245500000|2020-07-20 11:45:00|1782.59|1782.09|1782.09|1781.59|1782.84|1782.34|1781.09|1780.59|711
1595245800000|2020-07-20 11:50:00|1782.34|1781.84|1781.09|1780.59|1783.34|1782.84|1780.59|1780.09|794
1595246100000|2020-07-20 11:55:00|1780.96|1780.46|1781.84|1781.34|1782.09|1781.59|1780.59|1780.09|576
1595246400000|2020-07-20 12:00:00|1782.09|1781.59|1782.09|1781.59|1782.09|1781.59|1781.09|1780.59|728
1595246700000|2020-07-20 12:05:00|1782.34|1781.84|1781.09|1780.59|1782.84|1782.34|1780.96|1780.46|591
1595247000000|2020-07-20 12:10:00|1781.21|1780.71|1780.84|1780.34|1781.84|1781.34|1780.09|1779.59|266
1595247300000|2020-07-20 12:15:00|1780.59|1780.09|1780.96|1780.46|1781.84|1781.34|1780.59|1780.09|495
1595247600000|2020-07-20 12:20:00|1781.09|1780.59|1778.59|1778.09|1781.09|1780.59|1778.34|1777.84|583
1595247900000|2020-07-20 12:25:00|1778.46|1777.96|1778.34|1777.84|1778.96|1778.46|1777.84|1777.34|782
1595248200000|2020-07-20 12:30:00|1778.46|1777.96|1779.34|1778.84|1779.59|1779.09|1778.09|1777.59|578
1595248500000|2020-07-20 12:35:00|1779.21|1778.71|1780.84|1780.34|1780.84|1780.34|1778.84|1778.34|653
1595248800000|2020-07-20 12:40:00|1780.96|1780.46|1780.09|1779.59|1781.21|1780.71|1779.84|1779.34|516
1595249100000|2020-07-20 12:45:00|1779.96|1779.46|1780.84|1780.34|1781.59|1781.09|1779.96|1779.46|885
1595249400000|2020-07-20 12:50:00|1781.09|1780.59|1780.71|1780.21|1782.09|1781.59|1778.84|1778.34|1916
1595249700000|2020-07-20 12:55:00|1780.84|1780.34|1781.34|1780.84|1782.84|1782.34|1779.34|1778.84|1020
1595250000000|2020-07-20 13:00:00|1781.46|1780.96|1781.84|1781.34|1782.84|1782.34|1780.96|1780.46|864
1595250300000|2020-07-20 13:05:00|1781.71|1781.21|1782.09|1781.59|1782.09|1781.59|1781.09|1780.59|153
1595250600000|2020-07-20 13:10:00|1782.21|1781.71|1780.59|1780.09|1782.34|1781.84|1780.09|1779.59|479
1595250900000|2020-07-20 13:15:00|1780.71|1780.21|1781.46|1780.96|1781.59|1781.09|1780.09|1779.59|592
1595251200000|2020-07-20 13:20:00|1781.59|1781.09|1782.34|1781.84|1782.59|1782.09|1781.34|1780.84|340
1595251500000|2020-07-20 13:25:00|1782.46|1781.96|1782.46|1781.96|1783.34|1782.84|1782.09|1781.59|498
1595251800000|2020-07-20 13:30:00|1782.59|1782.09|1785.09|1784.59|1787.96|1787.46|1782.59|1782.09|2482
1595252100000|2020-07-20 13:35:00|1785.34|1784.84|1784.84|1784.34|1785.59|1785.09|1779.59|1779.09|1023
1595252400000|2020-07-20 13:40:00|1784.71|1784.21|1781.84|1781.34|1785.34|1784.84|1781.09|1780.59|824
1595252700000|2020-07-20 13:45:00|1781.71|1781.21|1778.96|1778.46|1782.59|1782.09|1778.96|1778.46|687
1595253000000|2020-07-20 13:50:00|1779.09|1778.59|1781.84|1781.34|1782.84|1782.34|1778.59|1778.09|798
1595253300000|2020-07-20 13:55:00|1781.71|1781.21|1780.84|1780.34|1781.71|1781.21|1779.59|1779.09|628
1595253600000|2020-07-20 14:00:00|1780.71|1780.21|1782.59|1782.09|1782.59|1782.09|1779.84|1779.34|814
1595253900000|2020-07-20 14:05:00|1782.84|1782.34|1783.21|1782.71|1783.84|1783.34|1782.09|1781.59|645
1595254200000|2020-07-20 14:10:00|1783.12|1782.62|1783.37|1782.87|1784.37|1783.87|1783|1782.5|391
1595254500000|2020-07-20 14:15:00|1783.25|1782.75|1784|1783.5|1784.25|1783.75|1782.5|1782|395
1595254800000|2020-07-20 14:20:00|1784.12|1783.62|1784.75|1784.25|1784.75|1784.25|1783|1782.5|548
1595255100000|2020-07-20 14:25:00|1784.87|1784.37|1784.5|1784|1785.25|1784.75|1784|1783.5|1160
1595255400000|2020-07-20 14:30:00|1784.62|1784.12|1785|1784.5|1785.75|1785.25|1784.25|1783.75|1371
1595255700000|2020-07-20 14:35:00|1785.12|1784.62|1786.75|1786.25|1786.75|1786.25|1784.75|1784.25|1138
1595256000000|2020-07-20 14:40:00|1786.62|1786.12|1786.5|1786|1787.5|1787|1785.5|1785|1143
1595256300000|2020-07-20 14:45:00|1786.62|1786.12|1785.5|1785|1787.25|1786.75|1785.5|1785|1076
1595256600000|2020-07-20 14:50:00|1785.37|1784.87|1783.5|1783|1785.37|1784.87|1783.25|1782.75|640
1595256900000|2020-07-20 14:55:00|1783.62|1783.12|1783.75|1783.25|1784.25|1783.75|1782.5|1782|1121
1595257200000|2020-07-20 15:00:00|1783.87|1783.37|1784.75|1784.25|1784.75|1784.25|1783|1782.5|1391
1595257500000|2020-07-20 15:05:00|1784.62|1784.12|1783.5|1783|1785.25|1784.75|1783.5|1783|668
1595257800000|2020-07-20 15:10:00|1783.62|1783.12|1784|1783.5|1784.5|1784|1783.25|1782.75|720
1595258100000|2020-07-20 15:15:00|1783.87|1783.37|1783.62|1783.12|1784.5|1784|1783|1782.5|1059
1595258400000|2020-07-20 15:20:00|1783.75|1783.25|1783.47|1781.97|1784|1783.5|1782.25|1781.75|1730
1595258700000|2020-07-20 15:25:00|1783.46|1781.96|1785.47|1783.97|1786.39|1784.89|1783.46|1781.96|911
1595259000000|2020-07-20 15:30:00|1785.49|1783.99|1786.2|1784.8|1786.95|1785.55|1785.49|1783.99|204
1595259300000|2020-07-20 15:35:00|1786.07|1784.67|1786.82|1785.42|1786.82|1785.42|1786.07|1784.67|25
1595259600000|2020-07-20 15:40:00|1786.95|1785.55|1787.32|1785.92|1787.32|1785.92|1786.82|1785.42|22
1595259900000|2020-07-20 15:45:00|1787.45|1786.05|1786.7|1785.3|1787.45|1786.05|1786.57|1785.17|76
1595260200000|2020-07-20 15:50:00|1786.82|1785.42|1786.7|1785.3|1786.82|1785.42|1786.7|1785.3|1
1595260500000|2020-07-20 15:55:00|1786.57|1785.17|1786.39|1784.89|1786.95|1785.55|1786.07|1784.67|2002
1595260800000|2020-07-20 16:00:00|1786.37|1784.87|1784.83|1783.33|1786.87|1785.37|1784.73|1783.23|0
1595261100000|2020-07-20 16:05:00|1784.81|1783.31|1785.38|1783.88|1785.41|1783.91|1784.81|1783.31|0
1595261400000|2020-07-20 16:10:00|1785.4|1783.9|1786.93|1785.43|1786.95|1785.45|1785.4|1783.9|0
1595261700000|2020-07-20 16:15:00|1786.92|1785.42|1786.97|1785.47|1787.46|1785.96|1786.46|1784.96|0
1595262000000|2020-07-20 16:20:00|1786.95|1785.45|1786.46|1784.96|1786.99|1785.49|1786.44|1784.94|0
1595262300000|2020-07-20 16:25:00|1786.44|1784.94|1784.46|1782.96|1786.44|1784.94|1784.42|1782.92|0
1595262600000|2020-07-20 16:30:00|1784.47|1782.97|1785.52|1784.02|1785.52|1784.02|1784.42|1782.92|0
1595262900000|2020-07-20 16:35:00|1785.5|1784|1786|1784.5|1786.01|1784.51|1785.48|1783.98|0
1595263200000|2020-07-20 16:40:00|1785.98|1784.48|1785.98|1784.48|1786.51|1785.01|1785.48|1783.98|0
1595263500000|2020-07-20 16:45:00|1786|1784.5|1785.99|1784.49|1786.05|1784.55|1785.98|1784.48|0
1595263800000|2020-07-20 16:50:00|1786|1784.5|1786.02|1784.52|1786.05|1784.55|1785.46|1783.96|0
1595264100000|2020-07-20 16:55:00|1786|1784.5|1786.09|1784.59|1786.09|1784.59|1785.49|1783.99|0
1595264400000|2020-07-20 17:00:00|1786.22|1784.72|1785.61|1784.11|1786.58|1785.08|1785.56|1784.06|3000
1595264700000|2020-07-20 17:05:00|1785.74|1784.24|1785.57|1784.07|1786.09|1784.59|1785.51|1784.01|0
1595265000000|2020-07-20 17:10:00|1785.59|1784.09|1785.15|1783.65|1785.64|1784.14|1785.11|1783.61|0
1595265300000|2020-07-20 17:15:00|1785.16|1783.66|1786.23|1784.73|1786.24|1784.74|1785.16|1783.66|0
1595265600000|2020-07-20 17:20:00|1786.24|1784.74|1786.7|1785.2|1786.74|1785.24|1786.21|1784.71|0
1595265900000|2020-07-20 17:25:00|1786.69|1785.19|1786.28|1784.78|1786.7|1785.2|1786.21|1784.71|0
1595266200000|2020-07-20 17:30:00|1786.26|1784.76|1785.75|1784.25|1786.29|1784.79|1785.75|1784.25|0
1595266500000|2020-07-20 17:35:00|1785.73|1784.23|1786.23|1784.73|1786.23|1784.73|1785.71|1784.21|0
1595266800000|2020-07-20 17:40:00|1786.24|1784.74|1787.35|1785.85|1787.94|1786.44|1786.23|1784.73|0
1595267100000|2020-07-20 17:45:00|1787.33|1785.83|1786.89|1785.39|1787.35|1785.85|1786.84|1785.34|0
1595267400000|2020-07-20 17:50:00|1786.91|1785.41|1787.95|1786.45|1787.97|1786.47|1786.89|1785.39|0
1595267700000|2020-07-20 17:55:00|1787.82|1786.32|1787.46|1785.96|1788|1786.5|1787.44|1785.94|0
1595268000000|2020-07-20 18:00:00|1787.47|1785.97|1786.47|1784.97|1787.48|1785.98|1786.39|1784.89|0
1595268300000|2020-07-20 18:05:00|1786.49|1784.99|1786.89|1785.39|1786.95|1785.45|1786.41|1784.91|0
1595268600000|2020-07-20 18:10:00|1786.87|1785.37|1786.9|1785.4|1786.92|1785.42|1786.83|1785.33|0
1595268900000|2020-07-20 18:15:00|1786.92|1785.42|1786.89|1785.39|1787.42|1785.92|1786.83|1785.33|0
1595269200000|2020-07-20 18:20:00|1786.9|1785.4|1786.9|1785.4|1787.43|1785.93|1786.41|1784.91|0
1595269500000|2020-07-20 18:25:00|1786.92|1785.42|1786.97|1785.47|1786.97|1785.47|1786.42|1784.92|0
1595269800000|2020-07-20 18:30:00|1786.95|1785.45|1787.54|1786.04|1787.59|1786.09|1786.95|1785.45|0
1595270100000|2020-07-20 18:35:00|1787.52|1786.02|1786.55|1785.05|1787.54|1786.04|1786.51|1785.01|0
1595270400000|2020-07-20 18:40:00|1786.56|1785.06|1786.08|1784.58|1787.06|1785.56|1785.62|1784.12|0
1595270700000|2020-07-20 18:45:00|1786.09|1784.59|1785.69|1784.19|1786.63|1785.13|1785.16|1783.66|0
1595271000000|2020-07-20 18:50:00|1785.7|1784.2|1785.21|1783.71|1786.19|1784.69|1785.2|1783.7|0
1595271300000|2020-07-20 18:55:00|1785.2|1783.7|1785.16|1783.66|1785.67|1784.17|1785.14|1783.64|0
1595271600000|2020-07-20 19:00:00|1785.18|1783.68|1785.69|1784.19|1785.74|1784.24|1785.16|1783.66|0
1595271900000|2020-07-20 19:05:00|1785.71|1784.21|1785.2|1783.7|1785.76|1784.26|1784.72|1783.22|0
1595272200000|2020-07-20 19:10:00|1785.13|1783.63|1785.2|1783.7|1785.73|1784.23|1784.61|1783.11|0
1595272500000|2020-07-20 19:15:00|1785.21|1783.71|1786.87|1785.37|1786.92|1785.42|1785.16|1783.66|0
1595272800000|2020-07-20 19:20:00|1786.86|1785.36|1787.35|1785.85|1787.4|1785.9|1786.36|1784.86|0
1595273100000|2020-07-20 19:25:00|1787.37|1785.87|1790.4|1788.9|1790.89|1789.39|1787.35|1785.85|0
1595273400000|2020-07-20 19:30:00|1790.53|1789.03|1791.96|1790.46|1792.92|1791.42|1790.53|1789.03|0
1595273700000|2020-07-20 19:35:00|1791.97|1790.47|1790.51|1789.01|1792.95|1791.45|1790.47|1788.97|0
1595274000000|2020-07-20 19:40:00|1790.53|1789.03|1789.95|1788.45|1791|1789.5|1789.9|1788.4|0
1595274300000|2020-07-20 19:45:00|1789.94|1788.44|1791.08|1789.58|1791.09|1789.59|1789.94|1788.44|0
1595274600000|2020-07-20 19:50:00|1791.13|1789.63|1790.53|1789.03|1791.61|1790.11|1789.51|1788.01|0
1595274900000|2020-07-20 19:55:00|1790.51|1789.01|1789.4|1787.9|1790.51|1789.01|1788.93|1787.43|0
1595275200000|2020-07-20 20:00:00|1789.42|1787.92|1789.07|1787.57|1790.37|1788.87|1788.84|1787.34|0
1595275500000|2020-07-20 20:05:00|1789.06|1787.56|1789.64|1788.14|1790.02|1788.52|1788.96|1787.46|0
1595275800000|2020-07-20 20:10:00|1789.67|1788.17|1790.8|1789.3|1790.91|1789.41|1789.67|1788.17|0
1595276100000|2020-07-20 20:15:00|1790.83|1789.33|1790.69|1789.19|1790.83|1789.33|1790.65|1789.15|0
1595276400000|2020-07-20 20:20:00|1790.71|1789.21|1790.73|1789.23|1790.73|1789.23|1790.68|1789.18|0
1595276700000|2020-07-20 20:25:00|1790.68|1789.18|1790.77|1789.27|1790.82|1789.32|1790.68|1789.18|0
1595277000000|2020-07-20 20:30:00|1790.79|1789.29|1788.86|1787.36|1790.9|1789.4|1788.58|1787.08|0
1595277300000|2020-07-20 20:35:00|1788.84|1787.34|1789.01|1787.51|1789.28|1787.78|1788.75|1787.25|0
1595277600000|2020-07-20 20:40:00|1789.04|1787.54|1788.76|1787.26|1789.28|1787.78|1788.58|1787.08|0
1595277900000|2020-07-20 20:45:00|1788.85|1787.35|1789.11|1787.61|1789.11|1787.61|1788.43|1786.93|0
1595278200000|2020-07-20 20:50:00|1789.09|1787.59|1789.53|1788.03|1789.8|1788.3|1789|1787.5|0
1595278500000|2020-07-20 20:55:00|1789.51|1788.01|1789.47|1787.97|1789.71|1788.21|1788.84|1787.34|0
1595278800000|2020-07-20 21:00:00|1789.49|1787.99|1789.52|1788.02|1789.62|1788.12|1789.4|1787.9|0
1595279100000|2020-07-20 21:05:00|1789.57|1788.07|1789.35|1787.85|1789.57|1788.07|1789.3|1787.8|0
1595279400000|2020-07-20 21:10:00|1789.39|1787.89|1789.35|1787.85|1789.66|1788.16|1789.26|1787.76|0
1595279700000|2020-07-20 21:15:00|1789.26|1787.76|1789.35|1787.85|1789.35|1787.85|1789.26|1787.76|0
1595280000000|2020-07-20 21:20:00|1789.3|1787.8|1789.26|1787.76|1789.35|1787.85|1789.26|1787.76|0
1595280300000|2020-07-20 21:25:00|1789.22|1787.72|1789.26|1787.76|1789.26|1787.76|1789.04|1787.54|0
1595280600000|2020-07-20 21:30:00|1789.13|1787.63|1789.28|1787.78|1789.3|1787.8|1789.1|1787.6|0
1595280900000|2020-07-20 21:35:00|1789.24|1787.74|1789.24|1787.74|1789.37|1787.87|1789.19|1787.69|0
1595281200000|2020-07-20 21:40:00|1789.28|1787.78|1789.28|1787.78|1789.41|1787.91|1789.28|1787.78|0
1595281500000|2020-07-20 21:45:00|1789.41|1787.91|1789.28|1787.78|1789.41|1787.91|1789.24|1787.74|0
1595281800000|2020-07-20 21:50:00|1789.24|1787.74|1789.41|1787.91|1789.41|1787.91|1789.1|1787.6|0
1595282100000|2020-07-20 21:55:00|1789.46|1787.96|1789.12|1787.62|1789.54|1788.04|1789.04|1787.54|0
1595282400000|2020-07-20 22:00:00|1789.1|1787.6|1789.24|1787.74|1790.72|1789.22|1789.09|1787.59|0
1595282700000|2020-07-20 22:05:00|1789.27|1787.77|1789.75|1788.25|1789.91|1788.41|1789.07|1787.57|0
1595283000000|2020-07-20 22:10:00|1789.76|1788.26|1789.22|1787.72|1789.91|1788.41|1789.22|1787.72|0
1595283300000|2020-07-20 22:15:00|1789.21|1787.71|1789.49|1787.99|1790.33|1788.83|1789.07|1787.57|0
1595283600000|2020-07-20 22:20:00|1789.46|1787.96|1789.07|1787.57|1789.64|1788.14|1788.96|1787.46|0
1595283900000|2020-07-20 22:25:00|1789.09|1787.59|1788.65|1787.15|1789.22|1787.72|1788.54|1787.04|0
1595284200000|2020-07-20 22:30:00|1788.67|1787.17|1788.54|1787.04|1788.8|1787.3|1788.27|1786.77|0
1595284500000|2020-07-20 22:35:00|1788.56|1787.06|1788.96|1787.46|1788.96|1787.46|1788.27|1786.77|0
1595284800000|2020-07-20 22:40:00|1788.93|1787.43|1788.38|1786.88|1788.96|1787.46|1788.12|1786.62|0
1595285100000|2020-07-20 22:45:00|1788.37|1786.87|1788.54|1787.04|1788.8|1787.3|1788.33|1786.83|0
1595285400000|2020-07-20 22:50:00|1788.56|1787.06|1788.96|1787.46|1789.12|1787.62|1788.56|1787.06|0
1595285700000|2020-07-20 22:55:00|1788.98|1787.48|1789.09|1787.59|1789.09|1787.59|1788.82|1787.32|0
1595286000000|2020-07-20 23:00:00|1789.06|1787.56|1788.98|1787.48|1789.09|1787.59|1788.67|1787.17|0
1595286300000|2020-07-20 23:05:00|1789|1787.5|1789.35|1787.85|1789.35|1787.85|1788.98|1787.48|0
1595286600000|2020-07-20 23:10:00|1789.33|1787.83|1789.66|1788.16|1789.66|1788.16|1789.24|1787.74|0
1595286900000|2020-07-20 23:15:00|1789.64|1788.14|1789.35|1787.85|1789.64|1788.14|1789.24|1787.74|0
1595287200000|2020-07-20 23:20:00|1789.38|1787.88|1789.77|1788.27|1789.93|1788.43|1789.38|1787.88|0
1595287500000|2020-07-20 23:25:00|1789.75|1788.25|1790.02|1788.52|1790.02|1788.52|1789.33|1787.83|0
1595287800000|2020-07-20 23:30:00|1790.04|1788.54|1789.51|1788.01|1791.12|1789.62|1789.51|1788.01|0
1595288100000|2020-07-20 23:35:00|1789.5|1788|1788.98|1787.48|1789.5|1788|1788.82|1787.32|0
1595288400000|2020-07-20 23:40:00|1789|1787.5|1789.24|1787.74|1789.35|1787.85|1788.82|1787.32|0
1595288700000|2020-07-20 23:45:00|1789.22|1787.72|1789.09|1787.59|1789.24|1787.74|1788.82|1787.32|0
1595289000000|2020-07-20 23:50:00|1789.1|1787.6|1789.51|1788.01|1789.77|1788.27|1789.09|1787.59|0
1595289300000|2020-07-20 23:55:00|1789.52|1788.02|1789.35|1787.85|1789.66|1788.16|1788.98|1787.48|0
1595289600000|2020-07-21 00:00:00|1789.34|1787.84|1789.51|1788.01|1790.19|1788.69|1788.4|1786.9|0
1595289900000|2020-07-21 00:05:00|1789.53|1788.03|1789.35|1787.85|1790.19|1788.69|1789.24|1787.74|0
1595290200000|2020-07-21 00:10:00|1789.38|1787.88|1790.35|1788.85|1791.03|1789.53|1789.38|1787.88|0
1595290500000|2020-07-21 00:15:00|1790.37|1788.87|1790.06|1788.56|1791.1|1789.6|1789.83|1788.33|0
1595290800000|2020-07-21 00:20:00|1790.07|1788.57|1789.62|1788.12|1790.1|1788.6|1789.58|1788.08|0
1595291100000|2020-07-21 00:25:00|1789.63|1788.13|1791.14|1789.64|1791.14|1789.64|1789.58|1788.08|0
1595291400000|2020-07-21 00:30:00|1791.17|1789.67|1792.16|1790.66|1792.66|1791.16|1791.14|1789.64|0
1595291700000|2020-07-21 00:35:00|1792.18|1790.68|1792.13|1790.63|1793.12|1791.62|1792.13|1790.63|0
1595292000000|2020-07-21 00:40:00|1792.15|1790.65|1791.69|1790.19|1792.23|1790.73|1791.19|1789.69|0
1595292300000|2020-07-21 00:45:00|1791.7|1790.2|1792.18|1790.68|1792.68|1791.18|1791.69|1790.19|0
1595292600000|2020-07-21 00:50:00|1792.17|1790.67|1792.16|1790.66|1792.68|1791.18|1791.65|1790.15|0
1595292900000|2020-07-21 00:55:00|1792.18|1790.68|1792.16|1790.66|1792.73|1791.23|1791.69|1790.19|0
1595293200000|2020-07-21 01:00:00|1792.15|1790.65|1792.73|1791.23|1794.21|1792.71|1791.92|1790.42|0
1595293500000|2020-07-21 01:05:00|1792.74|1791.24|1792.48|1790.98|1792.99|1791.49|1792.2|1790.7|0
1595293800000|2020-07-21 01:10:00|1792.46|1790.96|1792.91|1791.41|1792.91|1791.41|1792.22|1790.72|0
1595294100000|2020-07-21 01:15:00|1792.93|1791.43|1794.86|1793.36|1794.88|1793.38|1792.91|1791.41|0
1595294400000|2020-07-21 01:20:00|1794.85|1793.35|1794.57|1793.07|1794.86|1793.36|1794.29|1792.79|0
1595294700000|2020-07-21 01:25:00|1794.5|1793|1793.33|1791.83|1794.5|1793|1793.3|1791.8|0
1595295000000|2020-07-21 01:30:00|1793.35|1791.85|1795.03|1793.53|1795.26|1793.76|1793.3|1791.8|0
1595295300000|2020-07-21 01:35:00|1795.1|1793.6|1792.71|1791.21|1795.28|1793.78|1792.71|1791.21|0
1595295600000|2020-07-21 01:40:00|1792.73|1791.23|1792.15|1790.65|1794.18|1792.68|1792.15|1790.65|0
1595295900000|2020-07-21 01:45:00|1792.13|1790.63|1792.63|1791.13|1793.64|1792.14|1791.64|1790.14|0
1595296200000|2020-07-21 01:50:00|1792.65|1791.15|1791.67|1790.17|1793.16|1791.66|1791.64|1790.14|0
1595296500000|2020-07-21 01:55:00|1791.65|1790.15|1792.65|1791.15|1792.68|1791.18|1791.21|1789.71|0
1595296800000|2020-07-21 02:00:00|1792.64|1791.14|1792.2|1790.7|1793.16|1791.66|1791.72|1790.22|0
1595297100000|2020-07-21 02:05:00|1792.21|1790.71|1793.18|1791.68|1793.21|1791.71|1792.21|1790.71|0
1595297400000|2020-07-21 02:10:00|1793.19|1791.69|1793.41|1791.91|1793.67|1792.17|1793.16|1791.66|0
1595297700000|2020-07-21 02:15:00|1793.47|1791.97|1793.16|1791.66|1794.18|1792.68|1793.11|1791.61|0
1595298000000|2020-07-21 02:20:00|1793.29|1791.79|1793.65|1792.15|1793.88|1792.38|1793.11|1791.61|0
1595298300000|2020-07-21 02:25:00|1793.66|1792.16|1793.12|1791.62|1793.67|1792.17|1792.63|1791.13|0
1595298600000|2020-07-21 02:30:00|1793.13|1791.63|1792.68|1791.18|1794.15|1792.65|1792.68|1791.18|0
1595298900000|2020-07-21 02:35:00|1792.7|1791.2|1793.18|1791.68|1793.44|1791.94|1792.18|1790.68|0
1595299200000|2020-07-21 02:40:00|1793.19|1791.69|1793.65|1792.15|1794.17|1792.67|1792.68|1791.18|0
1595299500000|2020-07-21 02:45:00|1793.66|1792.16|1793.63|1792.13|1793.67|1792.17|1793.59|1792.09|0
1595299800000|2020-07-21 02:50:00|1793.61|1792.11|1793.15|1791.65|1793.66|1792.16|1792.67|1791.17|0
1595300100000|2020-07-21 02:55:00|1793.14|1791.64|1793.17|1791.67|1793.66|1792.16|1792.67|1791.17|0
1595300400000|2020-07-21 03:00:00|1793.16|1791.66|1792.14|1790.64|1793.17|1791.67|1791.63|1790.13|0
1595300700000|2020-07-21 03:05:00|1792.08|1790.58|1791.93|1790.43|1792.16|1790.66|1791.63|1790.13|0
1595301000000|2020-07-21 03:10:00|1791.99|1790.49|1791.63|1790.13|1792.19|1790.69|1791.63|1790.13|0
1595301300000|2020-07-21 03:15:00|1791.65|1790.15|1792.16|1790.66|1792.19|1790.69|1791.63|1790.13|0
1595301600000|2020-07-21 03:20:00|1792.17|1790.67|1793.06|1791.56|1793.56|1792.06|1792.14|1790.64|0
1595301900000|2020-07-21 03:25:00|1792.93|1791.43|1793.63|1792.13|1793.65|1792.15|1792.59|1791.09|0
1595302200000|2020-07-21 03:30:00|1793.65|1792.15|1794.98|1793.48|1795.03|1793.53|1793.11|1791.61|0
1595302500000|2020-07-21 03:35:00|1794.96|1793.46|1795.38|1793.88|1795.44|1793.94|1794.83|1793.33|0
1595302800000|2020-07-21 03:40:00|1795.4|1793.9|1795.93|1794.43|1795.93|1794.43|1795.38|1793.88|0
1595303100000|2020-07-21 03:45:00|1795.91|1794.41|1795.91|1794.41|1795.95|1794.45|1795.43|1793.93|0
1595303400000|2020-07-21 03:50:00|1795.92|1794.42|1796.03|1794.53|1796.44|1794.94|1795.91|1794.41|0
1595303700000|2020-07-21 03:55:00|1796.16|1794.66|1796.01|1794.51|1796.5|1795|1796.01|1794.51|0
1595304000000|2020-07-21 04:00:00|1796.02|1794.52|1796.55|1795.05|1796.57|1795.07|1796.01|1794.51|0
1595304300000|2020-07-21 04:05:00|1796.56|1795.06|1796.62|1795.12|1796.62|1795.12|1796.08|1794.58|0
1595304600000|2020-07-21 04:10:00|1796.61|1795.11|1796.48|1794.98|1796.66|1795.16|1796.13|1794.63|0
1595304900000|2020-07-21 04:15:00|1796.49|1794.99|1795.31|1793.81|1796.49|1794.99|1795.31|1793.81|0
1595305200000|2020-07-21 04:20:00|1795.33|1793.83|1795.14|1793.64|1795.34|1793.84|1795.13|1793.63|0
1595305500000|2020-07-21 04:25:00|1795.13|1793.63|1794.68|1793.18|1795.18|1793.68|1794.68|1793.18|0
1595305800000|2020-07-21 04:30:00|1794.67|1793.17|1795.61|1794.11|1796.17|1794.67|1794.67|1793.17|0
1595306100000|2020-07-21 04:35:00|1795.62|1794.12|1795.62|1794.12|1796.1|1794.6|1795.61|1794.11|0
1595306400000|2020-07-21 04:40:00|1795.63|1794.13|1796.65|1795.15|1797.14|1795.64|1795.63|1794.13|0
1595306700000|2020-07-21 04:45:00|1796.63|1795.13|1797.61|1796.11|1797.69|1796.19|1796.63|1795.13|0
1595307000000|2020-07-21 04:50:00|1797.63|1796.13|1797.36|1795.86|1797.89|1796.39|1797.1|1795.6|0
1595307300000|2020-07-21 04:55:00|1797.37|1795.87|1797.64|1796.14|1797.89|1796.39|1796.84|1795.34|0
1595307600000|2020-07-21 05:00:00|1797.58|1796.08|1797.37|1795.87|1797.87|1796.37|1797.3|1795.8|0
1595307900000|2020-07-21 05:05:00|1797.35|1795.85|1796.86|1795.36|1797.39|1795.89|1796.86|1795.36|0
1595308200000|2020-07-21 05:10:00|1796.87|1795.37|1796.88|1795.38|1797.34|1795.84|1796.83|1795.33|0
1595308500000|2020-07-21 05:15:00|1796.87|1795.37|1796.93|1795.43|1796.95|1795.45|1796.87|1795.37|0
1595308800000|2020-07-21 05:20:00|1796.92|1795.42|1795.96|1794.46|1796.95|1795.45|1795.96|1794.46|0
1595309100000|2020-07-21 05:25:00|1795.95|1794.45|1796.4|1794.9|1796.47|1794.97|1795.92|1794.42|0
1595309400000|2020-07-21 05:30:00|1796.42|1794.92|1795.97|1794.47|1796.44|1794.94|1795.96|1794.46|0
1595309700000|2020-07-21 05:35:00|1795.99|1794.49|1801.03|1799.53|1801.98|1800.48|1795.99|1794.49|0
1595310000000|2020-07-21 05:40:00|1800.96|1799.46|1800.54|1799.04|1801.05|1799.55|1800.06|1798.56|0
1595310300000|2020-07-21 05:45:00|1800.56|1799.06|1804.12|1802.62|1805.12|1803.62|1800.12|1798.62|0
1595310600000|2020-07-21 05:50:00|1804.1|1802.6|1803.89|1802.39|1804.31|1802.81|1801.99|1800.49|0
1595310900000|2020-07-21 05:55:00|1803.86|1802.36|1803.81|1802.31|1805.16|1803.66|1802.75|1801.25|0
1595311200000|2020-07-21 06:00:00|1803.68|1802.18|1804.74|1803.24|1806.29|1804.79|1803.33|1801.83|0
1595311500000|2020-07-21 06:05:00|1804.72|1803.22|1803.25|1801.75|1805.21|1803.71|1803.24|1801.74|0
1595311800000|2020-07-21 06:10:00|1803.26|1801.76|1803.12|1801.62|1803.75|1802.25|1802.26|1800.76|0
1595312100000|2020-07-21 06:15:00|1803.06|1801.56|1802.33|1800.83|1803.12|1801.62|1801.85|1800.35|0
1595312400000|2020-07-21 06:20:00|1802.32|1800.82|1802.86|1801.36|1803.09|1801.59|1801.89|1800.39|0
1595312700000|2020-07-21 06:25:00|1802.85|1801.35|1804.28|1802.78|1804.88|1803.38|1802.84|1801.34|0
1595313000000|2020-07-21 06:30:00|1804.29|1802.79|1800.32|1798.92|1804.29|1802.79|1800.2|1798.8|51
1595313300000|2020-07-21 06:35:00|1800.07|1798.67|1799.32|1797.92|1800.2|1798.8|1799.32|1797.92|10
1595313600000|2020-07-21 06:40:00|1799.2|1797.8|1800.32|1798.92|1800.32|1798.92|1799.07|1797.67|5
1595313900000|2020-07-21 06:45:00|1800.2|1798.8|1799.95|1798.55|1800.2|1798.8|1799.95|1798.55|1
1595314200000|2020-07-21 06:50:00|1800.2|1798.8|1800.32|1798.92|1800.82|1799.42|1799.82|1798.42|10
1595314500000|2020-07-21 06:55:00|1800.64|1799.14|1800.4|1798.9|1802.13|1800.63|1800.38|1798.88|0
1595314800000|2020-07-21 07:00:00|1800.38|1798.88|1793.75|1793.25|1800.84|1799.34|1791.62|1791.12|3125
1595315100000|2020-07-21 07:05:00|1793.62|1793.12|1795.75|1795.25|1798.25|1797.75|1793|1792.5|2801
1595315400000|2020-07-21 07:10:00|1795.87|1795.37|1793|1792.5|1795.87|1795.37|1791.12|1790.62|2704
1595315700000|2020-07-21 07:15:00|1792.75|1792.25|1789.5|1789|1794.75|1794.25|1789.5|1789|2393
1595316000000|2020-07-21 07:20:00|1789.37|1788.87|1788.5|1788|1790.25|1789.75|1787.75|1787.25|2065
1595316300000|2020-07-21 07:25:00|1788.25|1787.75|1790.5|1790|1791.5|1791|1788|1787.5|1660
1595316600000|2020-07-21 07:30:00|1790.62|1790.12|1788|1787.5|1791.5|1791|1787.25|1786.75|1714
1595316900000|2020-07-21 07:35:00|1788.12|1787.62|1787.25|1786.75|1788.5|1788|1786.25|1785.75|1515
1595317200000|2020-07-21 07:40:00|1787|1786.5|1787.25|1786.75|1788.12|1787.62|1785.25|1784.75|2101
1595317500000|2020-07-21 07:45:00|1787.5|1787|1787.56|1787.06|1788.87|1788.37|1786.31|1785.81|1481
1595317800000|2020-07-21 07:50:00|1787.44|1786.94|1787.94|1787.44|1788.19|1787.69|1786.44|1785.94|1094
1595318100000|2020-07-21 07:55:00|1788.06|1787.56|1787.94|1787.44|1788.19|1787.69|1786.81|1786.31|693
1595318400000|2020-07-21 08:00:00|1787.81|1787.31|1787.19|1786.69|1787.81|1787.31|1786.19|1785.69|907
1595318700000|2020-07-21 08:05:00|1787.31|1786.81|1789.69|1789.19|1790.19|1789.69|1787.19|1786.69|656
1595319000000|2020-07-21 08:10:00|1789.81|1789.31|1790.69|1790.19|1790.81|1790.31|1789.69|1789.19|1197
1595319300000|2020-07-21 08:15:00|1790.81|1790.31|1789.69|1789.19|1791.56|1791.06|1788.44|1787.94|823
1595319600000|2020-07-21 08:20:00|1789.81|1789.31|1792.19|1791.69|1792.69|1792.19|1789.44|1788.94|1167
1595319900000|2020-07-21 08:25:00|1792.06|1791.56|1792.44|1791.94|1793.06|1792.56|1791.94|1791.44|531
1595320200000|2020-07-21 08:30:00|1792.56|1792.06|1792.19|1791.69|1793.44|1792.94|1791.94|1791.44|607
1595320500000|2020-07-21 08:35:00|1792.31|1791.81|1791.94|1791.44|1792.94|1792.44|1790.94|1790.44|841
1595320800000|2020-07-21 08:40:00|1792.06|1791.56|1793.19|1792.69|1793.19|1792.69|1791.44|1790.94|851
1595321100000|2020-07-21 08:45:00|1793.44|1792.94|1793.94|1793.44|1793.94|1793.44|1792.44|1791.94|806
1595321400000|2020-07-21 08:50:00|1794.06|1793.56|1793.44|1792.94|1795.06|1794.56|1793.19|1792.69|539
1595321700000|2020-07-21 08:55:00|1793.31|1792.81|1792.81|1792.31|1793.56|1793.06|1792.19|1791.69|488
1595322000000|2020-07-21 09:00:00|1792.94|1792.44|1794.44|1793.94|1794.44|1793.94|1792.69|1792.19|569
1595322300000|2020-07-21 09:05:00|1794.56|1794.06|1793.69|1793.19|1795.19|1794.69|1793.44|1792.94|598
1595322600000|2020-07-21 09:10:00|1793.81|1793.31|1792.69|1792.19|1794.19|1793.69|1792.19|1791.69|468
1595322900000|2020-07-21 09:15:00|1792.44|1791.94|1792.19|1791.69|1792.94|1792.44|1791.94|1791.44|338
1595323200000|2020-07-21 09:20:00|1792.06|1791.56|1791.06|1790.56|1792.81|1792.31|1790.94|1790.44|621
1595323500000|2020-07-21 09:25:00|1790.94|1790.44|1791.94|1791.44|1792.19|1791.69|1790.69|1790.19|666
1595323800000|2020-07-21 09:30:00|1792.06|1791.56|1793.56|1793.06|1793.56|1793.06|1791.44|1790.94|723
1595324100000|2020-07-21 09:35:00|1793.44|1792.94|1792.94|1792.44|1793.69|1793.19|1792.69|1792.19|713
1595324400000|2020-07-21 09:40:00|1792.69|1792.19|1793.94|1793.44|1793.94|1793.44|1792.44|1791.94|814
1595324700000|2020-07-21 09:45:00|1793.69|1793.19|1791.81|1791.31|1794.06|1793.56|1791.81|1791.31|953
1595325000000|2020-07-21 09:50:00|1791.94|1791.44|1791.81|1791.31|1792.19|1791.69|1790.94|1790.44|923
1595325300000|2020-07-21 09:55:00|1791.69|1791.19|1789.81|1789.31|1791.94|1791.44|1789.19|1788.69|729
1595325600000|2020-07-21 10:00:00|1789.69|1789.19|1790.44|1789.94|1790.81|1790.31|1789.19|1788.69|1097
1595325900000|2020-07-21 10:05:00|1790.56|1790.06|1790.69|1790.19|1791.44|1790.94|1790.44|1789.94|610
1595326200000|2020-07-21 10:10:00|1790.56|1790.06|1789.69|1789.19|1791.94|1791.44|1789.69|1789.19|1196
1595326500000|2020-07-21 10:15:00|1789.81|1789.31|1788.69|1788.19|1789.94|1789.44|1788.19|1787.69|991
1595326800000|2020-07-21 10:20:00|1788.81|1788.31|1789.69|1789.19|1790.06|1789.56|1788.69|1788.19|642
1595327100000|2020-07-21 10:25:00|1789.56|1789.06|1790.19|1789.69|1790.44|1789.94|1789.19|1788.69|539
1595327400000|2020-07-21 10:30:00|1790.31|1789.81|1792.19|1791.69|1792.44|1791.94|1790.31|1789.81|695
1595327700000|2020-07-21 10:35:00|1791.94|1791.44|1792.31|1791.81|1792.44|1791.94|1790.94|1790.44|900
1595328000000|2020-07-21 10:40:00|1792.44|1791.94|1792.69|1792.19|1793.69|1793.19|1791.94|1791.44|617
1595328300000|2020-07-21 10:45:00|1792.81|1792.31|1792.94|1792.44|1793.44|1792.94|1792.19|1791.69|788
1595328600000|2020-07-21 10:50:00|1792.69|1792.19|1791.94|1791.44|1792.69|1792.19|1790.94|1790.44|1336
1595328900000|2020-07-21 10:55:00|1791.81|1791.31|1791.94|1791.44|1792.06|1791.56|1790.94|1790.44|548
1595329200000|2020-07-21 11:00:00|1792.06|1791.56|1792.69|1792.19|1792.69|1792.19|1791.31|1790.81|759
1595329500000|2020-07-21 11:05:00|1792.56|1792.06|1791.06|1790.56|1792.56|1792.06|1790.94|1790.44|325
1595329800000|2020-07-21 11:10:00|1791.19|1790.69|1791.06|1790.56|1791.69|1791.19|1790.69|1790.19|470
1595330100000|2020-07-21 11:15:00|1791.19|1790.69|1789.69|1789.19|1791.19|1790.69|1789.06|1788.56|671
1595330400000|2020-07-21 11:20:00|1789.56|1789.06|1790.19|1789.69|1790.19|1789.69|1789.44|1788.94|376
1595330700000|2020-07-21 11:25:00|1790.31|1789.81|1790.44|1789.94|1790.44|1789.94|1790.06|1789.56|273
1595331000000|2020-07-21 11:30:00|1790.56|1790.06|1790.44|1789.94|1790.94|1790.44|1790.44|1789.94|511
1595331300000|2020-07-21 11:35:00|1790.19|1789.69|1789.06|1788.56|1790.44|1789.94|1788.94|1788.44|587
1595331600000|2020-07-21 11:40:00|1789.37|1788.87|1788|1787.5|1789.5|1789|1787.75|1787.25|829
1595331900000|2020-07-21 11:45:00|1788.25|1787.75|1788|1787.5|1789.5|1789|1788|1787.5|796
1595332200000|2020-07-21 11:50:00|1787.87|1787.37|1789.25|1788.75|1789.75|1789.25|1787.62|1787.12|812
1595332500000|2020-07-21 11:55:00|1789.12|1788.62|1790.5|1790|1790.75|1790.25|1789|1788.5|861
1595332800000|2020-07-21 12:00:00|1790.75|1790.25|1791|1790.5|1791.5|1791|1790.25|1789.75|783
1595333100000|2020-07-21 12:05:00|1790.75|1790.25|1790|1789.5|1790.75|1790.25|1789.5|1789|617
1595333400000|2020-07-21 12:10:00|1790.12|1789.62|1789|1788.5|1790.25|1789.75|1788.87|1788.37|434
1595333700000|2020-07-21 12:15:00|1789.12|1788.62|1790.37|1789.87|1790.75|1790.25|1788.75|1788.25|647
1595334000000|2020-07-21 12:20:00|1790.5|1790|1790.25|1789.75|1790.5|1790|1789.5|1789|507
1595334300000|2020-07-21 12:25:00|1790.12|1789.62|1788.25|1787.75|1790.5|1790|1788.25|1787.75|461
1595334600000|2020-07-21 12:30:00|1788|1787.5|1789.25|1788.75|1789.25|1788.75|1787.75|1787.25|389
1595334900000|2020-07-21 12:35:00|1789.12|1788.62|1790.75|1790.25|1790.87|1790.37|1789.12|1788.62|375
1595335200000|2020-07-21 12:40:00|1791|1790.5|1790.25|1789.75|1791.5|1791|1790|1789.5|450
1595335500000|2020-07-21 12:45:00|1790.12|1789.62|1790.37|1789.87|1790.75|1790.25|1789.75|1789.25|489
1595335800000|2020-07-21 12:50:00|1790.5|1790|1789.25|1788.75|1790.75|1790.25|1789|1788.5|319
1595336100000|2020-07-21 12:55:00|1789.37|1788.87|1790.75|1790.25|1791|1790.5|1789.25|1788.75|1127
1595336400000|2020-07-21 13:00:00|1790.5|1790|1790.75|1790.25|1791.87|1791.37|1790|1789.5|1510
1595336700000|2020-07-21 13:05:00|1790.87|1790.37|1789|1788.5|1791|1790.5|1788.25|1787.75|562
1595337000000|2020-07-21 13:10:00|1789.12|1788.62|1788|1787.5|1789.25|1788.75|1787.75|1787.25|438
1595337300000|2020-07-21 13:15:00|1788.12|1787.62|1786.75|1786.25|1788.5|1788|1786.5|1786|520
1595337600000|2020-07-21 13:20:00|1786.62|1786.12|1785.75|1785.25|1786.75|1786.25|1785|1784.5|382
1595337900000|2020-07-21 13:25:00|1785.62|1785.12|1786|1785.5|1786.87|1786.37|1785.5|1785|400
1595338200000|2020-07-21 13:30:00|1785.87|1785.37|1785|1784.5|1786.5|1786|1784.5|1784|771
1595338500000|2020-07-21 13:35:00|1785.25|1784.75|1784.5|1784|1785.5|1785|1784.25|1783.75|645
1595338800000|2020-07-21 13:40:00|1784.37|1783.87|1784.87|1784.37|1786|1785.5|1783.75|1783.25|1368
1595339100000|2020-07-21 13:45:00|1785|1784.5|1785|1784.5|1785.25|1784.75|1783.25|1782.75|1144
1595339400000|2020-07-21 13:50:00|1785.12|1784.62|1785.25|1784.75|1785.5|1785|1784|1783.5|554
1595339700000|2020-07-21 13:55:00|1785.5|1785|1783.5|1783|1785.5|1785|1783|1782.5|759
1595340000000|2020-07-21 14:00:00|1783.62|1783.12|1784|1783.5|1784.75|1784.25|1782.37|1781.87|1247
1595340300000|2020-07-21 14:05:00|1783.87|1783.37|1780.75|1780.25|1784.25|1783.75|1780.75|1780.25|1892
1595340600000|2020-07-21 14:10:00|1780.79|1780.29|1779.54|1779.04|1781.54|1781.04|1779.29|1778.79|1596
1595340900000|2020-07-21 14:15:00|1779.66|1779.16|1779.29|1778.79|1780.04|1779.54|1778.04|1777.54|1193
1595341200000|2020-07-21 14:20:00|1779.41|1778.91|1778.04|1777.54|1779.79|1779.29|1777.79|1777.29|1679
1595341500000|2020-07-21 14:25:00|1777.79|1777.29|1774.79|1774.29|1778.29|1777.79|1774.04|1773.54|1902
1595341800000|2020-07-21 14:30:00|1774.54|1774.04|1775.54|1775.04|1776.04|1775.54|1774.04|1773.54|1540
1595342100000|2020-07-21 14:35:00|1775.66|1775.16|1774.79|1774.29|1775.79|1775.29|1773.29|1772.79|1834
1595342400000|2020-07-21 14:40:00|1774.91|1774.41|1773.79|1773.29|1776.04|1775.54|1773.79|1773.29|851
1595342700000|2020-07-21 14:45:00|1773.91|1773.41|1778.16|1777.66|1778.41|1777.91|1773.79|1773.29|835
1595343000000|2020-07-21 14:50:00|1778.04|1777.54|1779.54|1779.04|1779.79|1779.29|1778.04|1777.54|745
1595343300000|2020-07-21 14:55:00|1779.41|1778.91|1778.79|1778.29|1780.54|1780.04|1778.04|1777.54|1102
1595343600000|2020-07-21 15:00:00|1778.66|1778.16|1778.29|1777.79|1779.54|1779.04|1777.54|1777.04|2099
1595343900000|2020-07-21 15:05:00|1778.41|1777.91|1775.79|1775.29|1778.54|1778.04|1775.54|1775.04|671
1595344200000|2020-07-21 15:10:00|1775.91|1775.41|1776.04|1775.54|1776.29|1775.79|1774.54|1774.04|931
1595344500000|2020-07-21 15:15:00|1776.16|1775.66|1776.04|1775.54|1776.79|1776.29|1775.54|1775.04|1158
1595344800000|2020-07-21 15:20:00|1775.91|1775.41|1775.28|1773.78|1776.04|1775.54|1774.54|1773.78|1768
1595345100000|2020-07-21 15:25:00|1775.3|1773.8|1774.76|1773.26|1775.82|1774.32|1773.15|1771.65|1260
1595345400000|2020-07-21 15:30:00|1774.78|1773.28|1776.99|1775.59|1778.36|1776.96|1774.78|1773.28|316
1595345700000|2020-07-21 15:35:00|1776.61|1775.21|1775.36|1773.96|1776.61|1775.21|1775.11|1773.71|189
1595346000000|2020-07-21 15:40:00|1775.86|1774.46|1776.49|1775.09|1776.61|1775.21|1775.49|1774.09|45
1595346300000|2020-07-21 15:45:00|1776.36|1774.96|1773.86|1772.46|1776.36|1774.96|1773.36|1771.96|40
1595346600000|2020-07-21 15:50:00|1773.74|1772.34|1772.61|1771.21|1774.24|1772.84|1772.61|1771.21|24
1595346900000|2020-07-21 15:55:00|1772.86|1771.46|1772.38|1770.88|1773.11|1771.71|1772.36|1770.88|8
1595347200000|2020-07-21 16:00:00|1772.39|1770.89|1771.68|1770.18|1772.93|1771.43|1771.17|1769.67|0
1595347500000|2020-07-21 16:05:00|1771.69|1770.19|1771.56|1770.06|1772.19|1770.69|1770.61|1769.11|0
1595347800000|2020-07-21 16:10:00|1771.54|1770.04|1771.79|1770.29|1772.28|1770.78|1770.66|1769.16|0
1595348100000|2020-07-21 16:15:00|1771.77|1770.27|1771.25|1769.75|1772.31|1770.81|1770.76|1769.26|0
1595348400000|2020-07-21 16:20:00|1771.26|1769.76|1771.67|1770.17|1772.75|1771.25|1771.2|1769.7|0
1595348700000|2020-07-21 16:25:00|1771.69|1770.19|1773.74|1772.24|1773.76|1772.26|1771.17|1769.67|0
1595349000000|2020-07-21 16:30:00|1773.72|1772.22|1773.77|1772.27|1773.81|1772.31|1773.22|1771.72|0
1595349300000|2020-07-21 16:35:00|1773.79|1772.29|1773.57|1772.07|1774.15|1772.65|1773.06|1771.56|0
1595349600000|2020-07-21 16:40:00|1773.55|1772.05|1774.25|1772.75|1774.74|1773.24|1773.05|1771.55|0
1595349900000|2020-07-21 16:45:00|1774.27|1772.77|1773.63|1772.13|1774.79|1773.29|1773.58|1772.08|0
1595350200000|2020-07-21 16:50:00|1773.61|1772.11|1773.7|1772.2|1774.17|1772.67|1773.14|1771.64|0
1595350500000|2020-07-21 16:55:00|1773.83|1772.33|1774.81|1773.31|1774.81|1773.31|1773.68|1772.18|0
1595350800000|2020-07-21 17:00:00|1774.8|1773.3|1774.26|1772.76|1774.83|1773.33|1774.26|1772.76|0
1595351100000|2020-07-21 17:05:00|1774.27|1772.77|1775.13|1773.63|1775.62|1774.12|1774.22|1772.72|0
1595351400000|2020-07-21 17:10:00|1775.15|1773.65|1774.01|1772.51|1775.15|1773.65|1774.01|1772.51|0
1595351700000|2020-07-21 17:15:00|1774.03|1772.53|1774.97|1773.47|1774.97|1773.47|1773.44|1771.94|0
1595352000000|2020-07-21 17:20:00|1774.99|1773.49|1774.71|1773.21|1775.02|1773.52|1774.43|1772.93|0
1595352300000|2020-07-21 17:25:00|1774.78|1773.28|1775.11|1773.61|1775.6|1774.1|1774.42|1772.92|0
1595352600000|2020-07-21 17:30:00|1775.09|1773.59|1775.12|1773.62|1776.08|1774.58|1775.07|1773.57|0
1595352900000|2020-07-21 17:35:00|1775.25|1773.75|1774.68|1773.18|1775.61|1774.11|1774.63|1773.13|0
1595353200000|2020-07-21 17:40:00|1774.66|1773.16|1774.68|1773.18|1775.17|1773.67|1774.19|1772.69|0
1595353500000|2020-07-21 17:45:00|1774.7|1773.2|1775.21|1773.71|1775.68|1774.18|1774.19|1772.69|0
1595353800000|2020-07-21 17:50:00|1775.23|1773.73|1775.23|1773.73|1775.3|1773.8|1774.71|1773.21|0
1595354100000|2020-07-21 17:55:00|1775.25|1773.75|1774.74|1773.24|1775.26|1773.76|1774.23|1772.73|0
1595354400000|2020-07-21 18:00:00|1774.76|1773.26|1775.76|1774.26|1775.81|1774.31|1774.71|1773.21|0
1595354700000|2020-07-21 18:05:00|1775.77|1774.27|1776.46|1774.96|1776.46|1774.96|1775.3|1773.8|0
1595355000000|2020-07-21 18:10:00|1776.45|1774.95|1775.92|1774.42|1776.46|1774.96|1775.9|1774.4|0
1595355300000|2020-07-21 18:15:00|1775.94|1774.44|1774.93|1773.43|1775.95|1774.45|1774.78|1773.28|0
1595355600000|2020-07-21 18:20:00|1775.25|1773.75|1775.44|1773.94|1775.89|1774.39|1774.78|1773.28|0
1595355900000|2020-07-21 18:25:00|1775.42|1773.92|1775.44|1773.94|1775.93|1774.43|1774.91|1773.41|0
1595356200000|2020-07-21 18:30:00|1775.42|1773.92|1774.79|1773.29|1775.42|1773.92|1774.3|1772.8|0
1595356500000|2020-07-21 18:35:00|1774.81|1773.31|1774.78|1773.28|1775.32|1773.82|1774.3|1772.8|0
1595356800000|2020-07-21 18:40:00|1774.76|1773.26|1774.78|1773.28|1774.83|1773.33|1774.24|1772.74|0
1595357100000|2020-07-21 18:45:00|1774.76|1773.26|1774.78|1773.28|1775.23|1773.73|1774.2|1772.7|0
1595357400000|2020-07-21 18:50:00|1774.77|1773.27|1775.2|1773.7|1775.2|1773.7|1774.64|1773.14|0
1595357700000|2020-07-21 18:55:00|1775.22|1773.72|1775.12|1773.62|1775.63|1774.13|1775.07|1773.57|0
1595358000000|2020-07-21 19:00:00|1775.1|1773.6|1775.07|1773.57|1775.63|1774.13|1774.53|1773.03|0
1595358300000|2020-07-21 19:05:00|1775.05|1773.55|1773.44|1771.94|1775.07|1773.57|1773.44|1771.94|0
1595358600000|2020-07-21 19:10:00|1773.42|1771.92|1771.09|1769.59|1773.96|1772.46|1770.6|1769.1|0
1595358900000|2020-07-21 19:15:00|1771.13|1769.63|1768.77|1767.27|1771.14|1769.64|1768.22|1766.72|0
1595359200000|2020-07-21 19:20:00|1768.78|1767.28|1768.46|1766.96|1769.62|1768.12|1768.16|1766.66|0
1595359500000|2020-07-21 19:25:00|1768.48|1766.98|1768|1766.5|1770.15|1768.65|1767.89|1766.39|0
1595359800000|2020-07-21 19:30:00|1768.01|1766.51|1767.47|1765.97|1769.55|1768.05|1767.37|1765.87|0
1595360100000|2020-07-21 19:35:00|1767.64|1766.14|1767.67|1766.17|1768.25|1766.75|1766.73|1765.23|0
1595360400000|2020-07-21 19:40:00|1767.68|1766.18|1769.5|1768|1769.51|1768.01|1766.65|1765.15|0
1595360700000|2020-07-21 19:45:00|1769.51|1768.01|1769.59|1768.09|1770.2|1768.7|1769.01|1767.51|0
1595361000000|2020-07-21 19:50:00|1769.52|1768.02|1767.3|1765.8|1769.52|1768.02|1765.58|1764.08|0
1595361300000|2020-07-21 19:55:00|1767.32|1765.82|1768.89|1767.39|1769.36|1767.86|1766.17|1764.67|0
1595361600000|2020-07-21 20:00:00|1768.84|1767.34|1770.61|1769.11|1771.55|1770.05|1768.84|1767.34|0
1595361900000|2020-07-21 20:05:00|1770.5|1769|1770.48|1768.98|1771.01|1769.51|1769.93|1768.43|0
1595362200000|2020-07-21 20:10:00|1770.46|1768.96|1770.58|1769.08|1770.85|1769.35|1769.91|1768.41|0
1595362500000|2020-07-21 20:15:00|1770.6|1769.1|1770.54|1769.04|1770.73|1769.23|1770.5|1769|0
1595362800000|2020-07-21 20:20:00|1770.5|1769|1770.54|1769.04|1770.63|1769.13|1770.5|1769|0
1595363100000|2020-07-21 20:25:00|1770.59|1769.09|1770.59|1769.09|1770.59|1769.09|1770.5|1769|0
1595363400000|2020-07-21 20:30:00|1770.63|1769.13|1769.49|1767.99|1771.26|1769.76|1769.49|1767.99|0
1595363700000|2020-07-21 20:35:00|1769.47|1767.97|1769.75|1768.25|1770.43|1768.93|1769.34|1767.84|0
1595364000000|2020-07-21 20:40:00|1769.71|1768.21|1771.11|1769.61|1771.26|1769.76|1769.49|1767.99|0
1595364300000|2020-07-21 20:45:00|1771.09|1769.59|1770.89|1769.39|1771.3|1769.8|1770.89|1769.39|0
1595364600000|2020-07-21 20:50:00|1770.87|1769.37|1770.36|1768.86|1770.87|1769.37|1770.21|1768.71|0
1595364900000|2020-07-21 20:55:00|1770.39|1768.89|1769.56|1768.06|1770.47|1768.97|1769.39|1767.89|0
1595365200000|2020-07-21 21:00:00|1769.65|1768.15|1769.68|1768.18|1769.72|1768.22|1769.65|1768.15|0
1595365500000|2020-07-21 21:05:00|1769.55|1768.05|1769.17|1767.67|1769.59|1768.09|1769.17|1767.67|0
1595365800000|2020-07-21 21:10:00|1769.13|1767.63|1769.22|1767.72|1769.35|1767.85|1768.91|1767.41|0
1595366100000|2020-07-21 21:15:00|1769.17|1767.67|1769|1767.5|1769.17|1767.67|1768.83|1767.33|0
1595366400000|2020-07-21 21:20:00|1768.91|1767.41|1769|1767.5|1769|1767.5|1768.91|1767.41|0
1595366700000|2020-07-21 21:25:00|1769.04|1767.54|1769.26|1767.76|1769.26|1767.76|1769|1767.5|0
1595367000000|2020-07-21 21:30:00|1769.3|1767.8|1769.46|1767.96|1769.46|1767.96|1769.26|1767.76|0
1595367300000|2020-07-21 21:35:00|1769.42|1767.92|1769.42|1767.92|1769.42|1767.92|1769.42|1767.92|0
1595367600000|2020-07-21 21:40:00|1769.46|1767.96|1769.29|1767.79|1769.46|1767.96|1769.2|1767.7|0
1595367900000|2020-07-21 21:45:00|1769.42|1767.92|1769.5|1768|1769.5|1768|1769.42|1767.92|0
1595368200000|2020-07-21 21:50:00|1769.42|1767.92|1769.26|1767.76|1769.47|1767.97|1769.17|1767.67|0
1595368500000|2020-07-21 21:55:00|1769.21|1767.71|1769.35|1767.85|1769.48|1767.98|1769.13|1767.63|0
1595368800000|2020-07-21 22:00:00|1769.39|1767.89|1770.18|1768.68|1770.22|1768.72|1769.22|1767.72|0
1595369100000|2020-07-21 22:05:00|1770.2|1768.7|1769.78|1768.28|1770.28|1768.78|1769.42|1767.92|0
1595369400000|2020-07-21 22:10:00|1769.8|1768.3|1769.93|1768.43|1770.04|1768.54|1769.78|1768.28|0
1595369700000|2020-07-21 22:15:00|1769.94|1768.44|1770.72|1769.22|1770.87|1769.37|1769.78|1768.28|0
1595370000000|2020-07-21 22:20:00|1770.61|1769.11|1771.02|1769.52|1771.44|1769.94|1770.5|1769|0
1595370300000|2020-07-21 22:25:00|1771.03|1769.53|1770.86|1769.36|1771.17|1769.67|1770.39|1768.89|0
1595370600000|2020-07-21 22:30:00|1770.84|1769.34|1770.96|1769.46|1771.17|1769.67|1770.55|1769.05|0
1595370900000|2020-07-21 22:35:00|1770.97|1769.47|1772.11|1770.61|1772.53|1771.03|1770.97|1769.47|0
1595371200000|2020-07-21 22:40:00|1772.13|1770.63|1772.35|1770.85|1772.35|1770.85|1771.94|1770.44|0
1595371500000|2020-07-21 22:45:00|1772.33|1770.83|1772.77|1771.27|1772.88|1771.38|1772.14|1770.64|0
1595371800000|2020-07-21 22:50:00|1772.79|1771.29|1772.87|1771.37|1773.29|1771.79|1772.61|1771.11|0
1595372100000|2020-07-21 22:55:00|1772.88|1771.38|1773.72|1772.22|1774.4|1772.9|1772.81|1771.31|0
1595372400000|2020-07-21 23:00:00|1773.73|1772.23|1773.2|1771.7|1773.99|1772.49|1772.9|1771.4|0
1595372700000|2020-07-21 23:05:00|1773.23|1771.73|1773.19|1771.69|1773.47|1771.97|1772.78|1771.28|0
1595373000000|2020-07-21 23:10:00|1773.2|1771.7|1773.04|1771.54|1773.72|1772.22|1772.99|1771.49|0
1595373300000|2020-07-21 23:15:00|1773.02|1771.52|1772.42|1770.92|1773.36|1771.86|1772.15|1770.65|0
1595373600000|2020-07-21 23:20:00|1772.41|1770.91|1772.52|1771.02|1772.78|1771.28|1772.36|1770.86|0
1595373900000|2020-07-21 23:25:00|1772.54|1771.04|1772.18|1770.68|1772.62|1771.12|1771.68|1770.18|0
1595374200000|2020-07-21 23:30:00|1772.17|1770.67|1772.49|1770.99|1772.59|1771.09|1772.07|1770.57|0
1595374500000|2020-07-21 23:35:00|1772.43|1770.93|1772.13|1770.63|1772.44|1770.94|1772.13|1770.63|0
1595374800000|2020-07-21 23:40:00|1772.15|1770.65|1772.28|1770.78|1772.28|1770.78|1772.13|1770.63|0
1595375100000|2020-07-21 23:45:00|1772.29|1770.79|1773.12|1771.62|1773.23|1771.73|1772.29|1770.79|0
1595375400000|2020-07-21 23:50:00|1773.15|1771.65|1773.67|1772.17|1774.19|1772.69|1773.15|1771.65|0
1595375700000|2020-07-21 23:55:00|1773.66|1772.16|1773.25|1771.75|1773.82|1772.32|1772.84|1771.34|0
1595376000000|2020-07-22 00:00:00|1773.28|1771.78|1773.05|1771.55|1774.19|1772.69|1772.57|1771.07|0
1595376300000|2020-07-22 00:05:00|1773.06|1771.56|1773.41|1771.91|1773.72|1772.22|1772.57|1771.07|0
1595376600000|2020-07-22 00:10:00|1773.42|1771.92|1773.5|1772|1773.93|1772.43|1771.9|1770.4|0
1595376900000|2020-07-22 00:15:00|1773.47|1771.97|1775.67|1774.17|1777.54|1776.04|1773.24|1771.74|0
1595377200000|2020-07-22 00:20:00|1775.68|1774.18|1775.59|1774.09|1776.1|1774.6|1775.12|1773.62|0
1595377500000|2020-07-22 00:25:00|1775.6|1774.1|1776.03|1774.53|1776.03|1774.53|1774.61|1773.11|0
1595377800000|2020-07-22 00:30:00|1776.01|1774.51|1774.06|1772.56|1776.01|1774.51|1773.98|1772.48|0
1595378100000|2020-07-22 00:35:00|1774.08|1772.58|1774.57|1773.07|1774.57|1773.07|1773.55|1772.05|0
1595378400000|2020-07-22 00:40:00|1774.56|1773.06|1774.54|1773.04|1775.57|1774.07|1774.5|1773|0
1595378700000|2020-07-22 00:45:00|1774.52|1773.02|1775.27|1773.77|1775.57|1774.07|1774.5|1773|0
1595379000000|2020-07-22 00:50:00|1775.34|1773.84|1775.46|1773.96|1775.53|1774.03|1774.52|1773.02|0
1595379300000|2020-07-22 00:55:00|1775.39|1773.89|1773.36|1771.86|1775.46|1773.96|1773.36|1771.86|0
1595379600000|2020-07-22 01:00:00|1773.37|1771.87|1774.95|1773.45|1775.05|1773.55|1772.87|1771.37|0
1595379900000|2020-07-22 01:05:00|1774.97|1773.47|1775.51|1774.01|1775.51|1774.01|1774.94|1773.44|0
1595380200000|2020-07-22 01:10:00|1775.5|1774|1775.59|1774.09|1775.59|1774.09|1774.97|1773.47|0
1595380500000|2020-07-22 01:15:00|1775.6|1774.1|1775.08|1773.58|1775.83|1774.33|1774.57|1773.07|0
1595380800000|2020-07-22 01:20:00|1775.09|1773.59|1775.84|1774.34|1776.59|1775.09|1774.82|1773.32|0
1595381100000|2020-07-22 01:25:00|1775.9|1774.4|1776.08|1774.58|1776.08|1774.58|1775.57|1774.07|0
1595381400000|2020-07-22 01:30:00|1776.06|1774.56|1776.1|1774.6|1776.12|1774.62|1775.12|1773.62|0
1595381700000|2020-07-22 01:35:00|1776.12|1774.62|1775.13|1773.63|1776.12|1774.62|1775.1|1773.6|0
1595382000000|2020-07-22 01:40:00|1775.12|1773.62|1774.59|1773.09|1775.14|1773.64|1774.59|1773.09|0
1595382300000|2020-07-22 01:45:00|1774.6|1773.1|1775.15|1773.65|1775.38|1773.88|1774.1|1772.6|0
1595382600000|2020-07-22 01:50:00|1775.13|1773.63|1774.64|1773.14|1775.13|1773.63|1774.61|1773.11|0
1595382900000|2020-07-22 01:55:00|1774.66|1773.16|1774.73|1773.23|1775.15|1773.65|1774.17|1772.67|0
1595383200000|2020-07-22 02:00:00|1774.75|1773.25|1775.2|1773.7|1775.69|1774.19|1774.2|1772.7|0
1595383500000|2020-07-22 02:05:00|1775.21|1773.71|1774.77|1773.27|1775.26|1773.76|1774.77|1773.27|0
1595383800000|2020-07-22 02:10:00|1774.84|1773.34|1776.28|1774.78|1776.28|1774.78|1774.76|1773.26|0
1595384100000|2020-07-22 02:15:00|1776.3|1774.8|1778.27|1776.77|1778.27|1776.77|1776.3|1774.8|0
1595384400000|2020-07-22 02:20:00|1778.26|1776.76|1779.24|1777.74|1779.27|1777.77|1778.26|1776.76|0
1595384700000|2020-07-22 02:25:00|1779.26|1777.76|1779.24|1777.74|1779.75|1778.25|1778.76|1777.26|0
1595385000000|2020-07-22 02:30:00|1779.22|1777.72|1778.71|1777.21|1779.22|1777.72|1778.7|1777.2|0
1595385300000|2020-07-22 02:35:00|1778.73|1777.23|1778.75|1777.25|1778.99|1777.49|1778.71|1777.21|0
1595385600000|2020-07-22 02:40:00|1778.76|1777.26|1779.2|1777.7|1779.24|1777.74|1778.75|1777.25|0
1595385900000|2020-07-22 02:45:00|1779.22|1777.72|1778.69|1777.19|1779.22|1777.72|1778.69|1777.19|0
1595386200000|2020-07-22 02:50:00|1778.71|1777.21|1779.17|1777.67|1779.18|1777.68|1778.69|1777.19|0
1595386500000|2020-07-22 02:55:00|1779.3|1777.8|1779.68|1778.18|1780.13|1778.63|1779.13|1777.63|0
1595386800000|2020-07-22 03:00:00|1779.7|1778.2|1779.21|1777.71|1779.7|1778.2|1779.18|1777.68|0
1595387100000|2020-07-22 03:05:00|1779.19|1777.69|1779.21|1777.71|1779.72|1778.22|1779.19|1777.69|0
1595387400000|2020-07-22 03:10:00|1779.2|1777.7|1779.72|1778.22|1779.75|1778.25|1779.19|1777.69|0
1595387700000|2020-07-22 03:15:00|1779.73|1778.23|1780.65|1779.15|1781.15|1779.65|1779.72|1778.22|0
1595388000000|2020-07-22 03:20:00|1780.52|1779.02|1779.21|1777.71|1780.65|1779.15|1779.21|1777.71|0
1595388300000|2020-07-22 03:25:00|1779.22|1777.72|1778.72|1777.22|1779.71|1778.21|1778.72|1777.22|0
1595388600000|2020-07-22 03:30:00|1778.73|1777.23|1778.28|1776.78|1778.73|1777.23|1778.23|1776.73|0
1595388900000|2020-07-22 03:35:00|1778.27|1776.77|1778.71|1777.21|1778.73|1777.23|1778.24|1776.74|0
1595389200000|2020-07-22 03:40:00|1778.7|1777.2|1778.72|1777.22|1778.73|1777.23|1778.7|1777.2|0
1595389500000|2020-07-22 03:45:00|1778.73|1777.23|1778.63|1777.13|1778.73|1777.23|1778.63|1777.13|0
1595389800000|2020-07-22 03:50:00|1778.61|1777.11|1778.12|1776.62|1778.61|1777.11|1778.12|1776.62|0
1595390100000|2020-07-22 03:55:00|1778.13|1776.63|1778.16|1776.66|1778.17|1776.67|1778.13|1776.63|0
1595390400000|2020-07-22 04:00:00|1778.17|1776.67|1778.18|1776.68|1778.18|1776.68|1778.14|1776.64|0
1595390700000|2020-07-22 04:05:00|1778.17|1776.67|1778.2|1776.7|1778.2|1776.7|1778.15|1776.65|0
1595391000000|2020-07-22 04:10:00|1778.19|1776.69|1777.61|1776.11|1778.2|1776.7|1777.61|1776.11|0
1595391300000|2020-07-22 04:15:00|1777.62|1776.12|1775.58|1774.08|1777.63|1776.13|1775.07|1773.57|0
1595391600000|2020-07-22 04:20:00|1775.57|1774.07|1775.56|1774.06|1775.6|1774.1|1775.07|1773.57|0
1595391900000|2020-07-22 04:25:00|1775.58|1774.08|1776.02|1774.52|1776.06|1774.56|1775.55|1774.05|0
1595392200000|2020-07-22 04:30:00|1776|1774.5|1774.05|1772.55|1776.15|1774.65|1774.05|1772.55|0
1595392500000|2020-07-22 04:35:00|1774.04|1772.54|1774.56|1773.06|1774.56|1773.06|1774.04|1772.54|0
1595392800000|2020-07-22 04:40:00|1774.58|1773.08|1773.47|1771.97|1774.58|1773.08|1773.46|1771.96|0
1595393100000|2020-07-22 04:45:00|1773.42|1771.92|1773.42|1771.92|1774|1772.5|1772.93|1771.43|0
1595393400000|2020-07-22 04:50:00|1773.41|1771.91|1771.94|1770.44|1773.93|1772.43|1771.92|1770.42|0
1595393700000|2020-07-22 04:55:00|1771.95|1770.45|1772.49|1770.99|1772.97|1771.47|1771.94|1770.44|0
1595394000000|2020-07-22 05:00:00|1772.48|1770.98|1771.69|1770.19|1772.95|1771.45|1771.41|1769.91|0
1595394300000|2020-07-22 05:05:00|1771.76|1770.26|1771.9|1770.4|1771.94|1770.44|1770.9|1769.4|0
1595394600000|2020-07-22 05:10:00|1771.92|1770.42|1772.41|1770.91|1772.41|1770.91|1770.87|1769.37|0
1595394900000|2020-07-22 05:15:00|1772.42|1770.92|1772.9|1771.4|1773.39|1771.89|1771.9|1770.4|0
1595395200000|2020-07-22 05:20:00|1772.91|1771.41|1773.4|1771.9|1773.91|1772.41|1772.88|1771.38|0
1595395500000|2020-07-22 05:25:00|1773.41|1771.91|1773.62|1772.12|1774.38|1772.88|1773.37|1771.87|0
1595395800000|2020-07-22 05:30:00|1773.68|1772.18|1772.36|1770.86|1773.85|1772.35|1772.36|1770.86|0
1595396100000|2020-07-22 05:35:00|1772.37|1770.87|1771.92|1770.42|1772.86|1771.36|1771.62|1770.12|0
1595396400000|2020-07-22 05:40:00|1771.94|1770.44|1771.97|1770.47|1771.97|1770.47|1771.01|1769.51|0
1595396700000|2020-07-22 05:45:00|1772.11|1770.61|1773.06|1771.56|1773.06|1771.56|1771.64|1770.14|0
1595397000000|2020-07-22 05:50:00|1773.07|1771.57|1773.53|1772.03|1773.99|1772.49|1773.02|1771.52|0
1595397300000|2020-07-22 05:55:00|1773.51|1772.01|1773.07|1771.57|1773.79|1772.29|1773.06|1771.56|0
1595397600000|2020-07-22 06:00:00|1773.09|1771.59|1773.1|1771.6|1773.63|1772.13|1772.55|1771.05|0
1595397900000|2020-07-22 06:05:00|1773.12|1771.62|1773.61|1772.11|1773.86|1772.36|1773.1|1771.6|0
1595398200000|2020-07-22 06:10:00|1773.59|1772.09|1773.1|1771.6|1773.61|1772.11|1773.1|1771.6|0
1595398500000|2020-07-22 06:15:00|1773.12|1771.62|1773.08|1771.58|1773.61|1772.11|1773.08|1771.58|0
1595398800000|2020-07-22 06:20:00|1773.09|1771.59|1772.31|1770.81|1773.53|1772.03|1772.11|1770.61|0
1595399100000|2020-07-22 06:25:00|1772.3|1770.8|1771.84|1770.34|1772.3|1770.8|1771.32|1769.82|0
1595399400000|2020-07-22 06:30:00|1771.86|1770.36|1772.93|1771.43|1773.38|1771.88|1771.86|1770.36|0
1595399700000|2020-07-22 06:35:00|1772.92|1771.42|1773.45|1771.95|1773.45|1771.95|1772.91|1771.41|0
1595400000000|2020-07-22 06:40:00|1773.52|1772.02|1772.86|1771.46|1774.4|1772.9|1772.86|1771.46|5
1595400300000|2020-07-22 06:45:00|1773.61|1772.21|1774.99|1773.59|1775.11|1773.71|1773.24|1771.84|14
1595400600000|2020-07-22 06:50:00|1775.24|1773.84|1775.24|1773.84|1775.61|1774.21|1774.61|1773.21|13
1595400900000|2020-07-22 06:55:00|1775.3|1773.8|1775.8|1774.3|1776.32|1774.82|1774.82|1773.32|0
1595401200000|2020-07-22 07:00:00|1775.95|1774.45|1773.79|1773.29|1779.16|1778.66|1773.29|1772.79|3199
1595401500000|2020-07-22 07:05:00|1773.66|1773.16|1772.29|1771.79|1774.54|1774.04|1771.41|1770.91|2684
1595401800000|2020-07-22 07:10:00|1772.16|1771.66|1774.16|1773.66|1774.79|1774.29|1771.79|1771.29|1726
1595402100000|2020-07-22 07:15:00|1774.04|1773.54|1770.04|1769.54|1774.54|1774.04|1769.29|1768.79|950
1595402400000|2020-07-22 07:20:00|1769.79|1769.29|1773.79|1773.29|1776.04|1775.54|1769.79|1769.29|1306
1595402700000|2020-07-22 07:25:00|1774.04|1773.54|1773.79|1773.29|1776.29|1775.79|1773.04|1772.54|776
1595403000000|2020-07-22 07:30:00|1773.91|1773.41|1772.29|1771.79|1776.16|1775.66|1772.29|1771.79|923
1595403300000|2020-07-22 07:35:00|1771.91|1771.41|1769.29|1768.79|1773.29|1772.79|1768.54|1768.04|1802
1595403600000|2020-07-22 07:40:00|1769.56|1769.06|1770.06|1769.56|1772.31|1771.81|1767.43|1766.93|1222
1595403900000|2020-07-22 07:45:00|1769.93|1769.43|1770.56|1770.06|1771.18|1770.68|1768.31|1767.81|678
1595404200000|2020-07-22 07:50:00|1770.43|1769.93|1769.06|1768.56|1770.81|1770.31|1766.81|1766.31|783
1595404500000|2020-07-22 07:55:00|1769.18|1768.68|1769.18|1768.68|1770.81|1770.31|1768.06|1767.56|540
1595404800000|2020-07-22 08:00:00|1769.06|1768.56|1771.31|1770.81|1772.31|1771.81|1768.81|1768.31|724
1595405100000|2020-07-22 08:05:00|1771.18|1770.68|1771.56|1771.06|1772.06|1771.56|1769.43|1768.93|454
1595405400000|2020-07-22 08:10:00|1771.43|1770.93|1772.31|1771.81|1774.06|1773.56|1770.56|1770.06|590
1595405700000|2020-07-22 08:15:00|1772.18|1771.68|1771.31|1770.81|1772.81|1772.31|1770.68|1770.18|323
1595406000000|2020-07-22 08:20:00|1771.43|1770.93|1772.31|1771.81|1774.06|1773.56|1771.06|1770.56|661
1595406300000|2020-07-22 08:25:00|1772.06|1771.56|1772.06|1771.56|1773.81|1773.31|1771.56|1771.06|585
1595406600000|2020-07-22 08:30:00|1771.93|1771.43|1771.06|1770.56|1772.31|1771.81|1770.06|1769.56|607
1595406900000|2020-07-22 08:35:00|1770.93|1770.43|1768.56|1768.06|1771.06|1770.56|1768.56|1768.06|474
1595407200000|2020-07-22 08:40:00|1768.43|1767.93|1769.18|1768.68|1770.81|1770.31|1767.93|1767.43|413
1595407500000|2020-07-22 08:45:00|1769.31|1768.81|1769.81|1769.31|1770.31|1769.81|1768.56|1768.06|400
1595407800000|2020-07-22 08:50:00|1769.68|1769.18|1768.18|1767.68|1769.68|1769.18|1767.31|1766.81|365
1595408100000|2020-07-22 08:55:00|1768.31|1767.81|1769.56|1769.06|1769.81|1769.31|1768.06|1767.56|258
1595408400000|2020-07-22 09:00:00|1769.43|1768.93|1768.93|1768.43|1769.56|1769.06|1767.81|1767.31|242
1595408700000|2020-07-22 09:05:00|1769.06|1768.56|1767.06|1766.56|1769.31|1768.81|1767.06|1766.56|284
1595409000000|2020-07-22 09:10:00|1767.18|1766.68|1765.81|1765.31|1767.81|1767.31|1765.31|1764.81|480
1595409300000|2020-07-22 09:15:00|1765.68|1765.18|1766.31|1765.81|1766.81|1766.31|1765.56|1765.06|410
1595409600000|2020-07-22 09:20:00|1766.06|1765.56|1766.56|1766.06|1767.06|1766.56|1765.56|1765.06|372
1595409900000|2020-07-22 09:25:00|1766.68|1766.18|1765.31|1764.81|1766.81|1766.31|1765.31|1764.81|319
1595410200000|2020-07-22 09:30:00|1765.43|1764.93|1768.81|1768.31|1768.81|1768.31|1765.31|1764.81|869
1595410500000|2020-07-22 09:35:00|1768.93|1768.43|1769.81|1769.31|1770.31|1769.81|1767.93|1767.43|597
1595410800000|2020-07-22 09:40:00|1769.68|1769.18|1771.06|1770.56|1771.06|1770.56|1769.06|1768.56|1088
1595411100000|2020-07-22 09:45:00|1770.93|1770.43|1771.81|1771.31|1772.81|1772.31|1770.81|1770.31|881
1595411400000|2020-07-22 09:50:00|1771.93|1771.43|1771.56|1771.06|1772.43|1771.93|1770.56|1770.06|817
1595411700000|2020-07-22 09:55:00|1771.68|1771.18|1771.06|1770.56|1772.31|1771.81|1770.56|1770.06|770
1595412000000|2020-07-22 10:00:00|1771.18|1770.68|1769.56|1769.06|1771.31|1770.81|1769.31|1768.81|938
1595412300000|2020-07-22 10:05:00|1769.31|1768.81|1769.18|1768.68|1770.31|1769.81|1768.56|1768.06|634
1595412600000|2020-07-22 10:10:00|1769.31|1768.81|1767.18|1766.68|1769.68|1769.18|1766.56|1766.06|489
1595412900000|2020-07-22 10:15:00|1767.31|1766.81|1767.43|1766.93|1768.18|1767.68|1766.43|1765.93|254
1595413200000|2020-07-22 10:20:00|1767.56|1767.06|1767.56|1767.06|1768.56|1768.06|1767.31|1766.81|299
1595413500000|2020-07-22 10:25:00|1767.43|1766.93|1767.31|1766.81|1767.81|1767.31|1766.31|1765.81|231
1595413800000|2020-07-22 10:30:00|1767.06|1766.56|1768.56|1768.06|1768.81|1768.31|1767.06|1766.56|170
1595414100000|2020-07-22 10:35:00|1768.43|1767.93|1768.31|1767.81|1769.06|1768.56|1768.06|1767.56|234
1595414400000|2020-07-22 10:40:00|1768.43|1767.93|1768.31|1767.81|1769.56|1769.06|1768.31|1767.81|587
1595414700000|2020-07-22 10:45:00|1768.18|1767.68|1769.56|1769.06|1770.18|1769.68|1768.18|1767.68|918
1595415000000|2020-07-22 10:50:00|1769.43|1768.93|1769.56|1769.06|1770.31|1769.81|1768.81|1768.31|309
1595415300000|2020-07-22 10:55:00|1769.68|1769.18|1769.56|1769.06|1771.31|1770.81|1769.56|1769.06|287
1595415600000|2020-07-22 11:00:00|1769.68|1769.18|1771.81|1771.31|1772.06|1771.56|1769.56|1769.06|513
1595415900000|2020-07-22 11:05:00|1771.68|1771.18|1773.56|1773.06|1773.56|1773.06|1771.31|1770.81|396
1595416200000|2020-07-22 11:10:00|1773.68|1773.18|1773.06|1772.56|1773.81|1773.31|1772.06|1771.56|918
1595416500000|2020-07-22 11:15:00|1773.31|1772.81|1773.56|1773.06|1773.68|1773.18|1773.06|1772.56|332
1595416800000|2020-07-22 11:20:00|1773.68|1773.18|1773.56|1773.06|1773.81|1773.31|1772.68|1772.18|200
1595417100000|2020-07-22 11:25:00|1773.81|1773.31|1773.81|1773.31|1774.31|1773.81|1773.06|1772.56|255
1595417400000|2020-07-22 11:30:00|1773.68|1773.18|1773.31|1772.81|1774.31|1773.81|1773.06|1772.56|190
1595417700000|2020-07-22 11:35:00|1773.43|1772.93|1773.68|1773.18|1774.31|1773.81|1773.06|1772.56|237
1595418000000|2020-07-22 11:40:00|1773.53|1773.03|1774.41|1773.91|1775.16|1774.66|1773.41|1772.91|205
1595418300000|2020-07-22 11:45:00|1774.53|1774.03|1775.16|1774.66|1775.41|1774.91|1774.16|1773.66|293
1595418600000|2020-07-22 11:50:00|1775.03|1774.53|1774.16|1773.66|1775.16|1774.66|1773.91|1773.41|288
1595418900000|2020-07-22 11:55:00|1773.91|1773.41|1773.41|1772.91|1774.66|1774.16|1773.16|1772.66|319
1595419200000|2020-07-22 12:00:00|1773.28|1772.78|1773.41|1772.91|1773.78|1773.28|1770.41|1769.91|2105
1595419500000|2020-07-22 12:05:00|1773.28|1772.78|1774.41|1773.91|1774.66|1774.16|1771.91|1771.41|1207
1595419800000|2020-07-22 12:10:00|1774.53|1774.03|1773.91|1773.41|1774.53|1774.03|1773.41|1772.91|636
1595420100000|2020-07-22 12:15:00|1774.03|1773.53|1772.41|1771.91|1774.66|1774.16|1772.41|1771.91|658
1595420400000|2020-07-22 12:20:00|1772.53|1772.03|1772.91|1772.41|1773.16|1772.66|1771.91|1771.41|480
1595420700000|2020-07-22 12:25:00|1773.03|1772.53|1771.91|1771.41|1773.66|1773.16|1771.16|1770.66|694
1595421000000|2020-07-22 12:30:00|1771.66|1771.16|1771.91|1771.41|1772.41|1771.91|1771.41|1770.91|289
1595421300000|2020-07-22 12:35:00|1772.03|1771.53|1771.66|1771.16|1772.66|1772.16|1771.16|1770.66|633
1595421600000|2020-07-22 12:40:00|1771.53|1771.03|1771.66|1771.16|1772.66|1772.16|1770.91|1770.41|501
1595421900000|2020-07-22 12:45:00|1771.78|1771.28|1772.66|1772.16|1772.91|1772.41|1771.53|1771.03|763
1595422200000|2020-07-22 12:50:00|1772.78|1772.28|1772.28|1771.78|1773.53|1773.03|1772.16|1771.66|950
1595422500000|2020-07-22 12:55:00|1772.41|1771.91|1772.66|1772.16|1773.16|1772.66|1771.91|1771.41|858
1595422800000|2020-07-22 13:00:00|1772.41|1771.91|1771.91|1771.41|1772.91|1772.41|1771.66|1771.16|335
1595423100000|2020-07-22 13:05:00|1772.16|1771.66|1772.66|1772.16|1773.16|1772.66|1771.91|1771.41|245
1595423400000|2020-07-22 13:10:00|1772.78|1772.28|1773.16|1772.66|1773.41|1772.91|1772.66|1772.16|196
1595423700000|2020-07-22 13:15:00|1773.28|1772.78|1774.41|1773.91|1774.91|1774.41|1773.16|1772.66|933
1595424000000|2020-07-22 13:20:00|1774.28|1773.78|1773.16|1772.66|1774.28|1773.78|1772.16|1771.66|846
1595424300000|2020-07-22 13:25:00|1773.28|1772.78|1772.91|1772.41|1773.91|1773.41|1772.91|1772.41|319
1595424600000|2020-07-22 13:30:00|1772.66|1772.16|1774.78|1774.28|1775.41|1774.91|1772.66|1772.16|721
1595424900000|2020-07-22 13:35:00|1774.91|1774.41|1775.91|1775.41|1775.91|1775.41|1773.91|1773.41|842
1595425200000|2020-07-22 13:40:00|1776.03|1775.53|1778.16|1777.66|1778.16|1777.66|1775.66|1775.16|675
1595425500000|2020-07-22 13:45:00|1778.28|1777.78|1778.41|1777.91|1779.66|1779.16|1778.16|1777.66|1109
1595425800000|2020-07-22 13:50:00|1778.66|1778.16|1780.03|1779.53|1780.41|1779.91|1778.41|1777.91|1071
1595426100000|2020-07-22 13:55:00|1779.91|1779.41|1779.28|1778.78|1780.53|1780.03|1778.91|1778.41|924
1595426400000|2020-07-22 14:00:00|1779.16|1778.66|1779.16|1778.66|1780.16|1779.66|1778.66|1778.16|838
1595426700000|2020-07-22 14:05:00|1779.03|1778.53|1780.16|1779.66|1780.28|1779.78|1778.66|1778.16|803
1595427000000|2020-07-22 14:10:00|1780.05|1779.55|1779.05|1778.55|1780.55|1780.05|1778.8|1778.3|789
1595427300000|2020-07-22 14:15:00|1779.17|1778.67|1780.05|1779.55|1780.3|1779.8|1779.05|1778.55|610
1595427600000|2020-07-22 14:20:00|1779.92|1779.42|1780.55|1780.05|1780.8|1780.3|1779.55|1779.05|618
1595427900000|2020-07-22 14:25:00|1780.67|1780.17|1780.05|1779.55|1780.8|1780.3|1779.3|1778.8|829
1595428200000|2020-07-22 14:30:00|1779.92|1779.42|1780.67|1780.17|1781.3|1780.8|1779.67|1779.17|686
1595428500000|2020-07-22 14:35:00|1780.8|1780.3|1782.3|1781.8|1782.3|1781.8|1780.3|1779.8|734
1595428800000|2020-07-22 14:40:00|1782.17|1781.67|1781.67|1781.17|1782.3|1781.8|1781.05|1780.55|808
1595429100000|2020-07-22 14:45:00|1781.55|1781.05|1780.42|1779.92|1782.55|1782.05|1780.05|1779.55|1085
1595429400000|2020-07-22 14:50:00|1780.3|1779.8|1778.3|1777.8|1780.3|1779.8|1777.3|1776.8|1079
1595429700000|2020-07-22 14:55:00|1778.42|1777.92|1777.92|1777.42|1778.67|1778.17|1777.3|1776.8|1014
1595430000000|2020-07-22 15:00:00|1778.05|1777.55|1778.8|1778.3|1778.8|1778.3|1777.05|1776.55|838
1595430300000|2020-07-22 15:05:00|1778.67|1778.17|1778.05|1777.55|1779.05|1778.55|1777.3|1776.8|720
1595430600000|2020-07-22 15:10:00|1777.8|1777.3|1776.92|1776.42|1779.05|1778.55|1776.92|1776.42|734
1595430900000|2020-07-22 15:15:00|1776.8|1776.3|1778.05|1777.55|1779.05|1778.55|1776.55|1776.05|1011
1595431200000|2020-07-22 15:20:00|1777.92|1777.42|1779.85|1778.35|1779.92|1779.42|1777.42|1776.92|1467
1595431500000|2020-07-22 15:25:00|1779.83|1778.33|1780.05|1778.55|1780.51|1779.01|1779.1|1777.6|669
1595431800000|2020-07-22 15:30:00|1780.19|1778.69|1783.5|1782.1|1783.62|1782.22|1780.04|1778.54|447
1595432100000|2020-07-22 15:35:00|1783.75|1782.35|1785.12|1783.72|1785.25|1783.85|1783|1781.6|369
1595432400000|2020-07-22 15:40:00|1785.25|1783.85|1787|1785.6|1787|1785.6|1784.25|1782.85|372
1595432700000|2020-07-22 15:45:00|1787.12|1785.72|1788|1786.6|1788.75|1787.35|1786.25|1784.85|437
1595433000000|2020-07-22 15:50:00|1787.87|1786.47|1790.37|1788.97|1790.62|1789.22|1787.37|1785.97|350
1595433300000|2020-07-22 15:55:00|1790.25|1788.85|1791.81|1790.31|1791.81|1790.35|1789.87|1788.47|411
1595433600000|2020-07-22 16:00:00|1791.83|1790.33|1790.28|1788.78|1792.28|1790.78|1790.27|1788.77|0
1595433900000|2020-07-22 16:05:00|1790.3|1788.8|1790.28|1788.78|1790.8|1789.3|1790.23|1788.73|0
1595434200000|2020-07-22 16:10:00|1790.29|1788.79|1793.42|1791.92|1793.42|1791.92|1790.29|1788.79|0
1595434500000|2020-07-22 16:15:00|1793.44|1791.94|1792.97|1791.47|1794.5|1793|1792.95|1791.45|0
1595434800000|2020-07-22 16:20:00|1792.98|1791.48|1791.89|1790.39|1793|1791.5|1791.86|1790.36|0
1595435100000|2020-07-22 16:25:00|1791.88|1790.38|1791.59|1790.09|1792.43|1790.93|1791.16|1789.66|0
1595435400000|2020-07-22 16:30:00|1791.63|1790.13|1790.58|1789.08|1791.63|1790.13|1790.08|1788.58|0
1595435700000|2020-07-22 16:35:00|1790.6|1789.1|1790.99|1789.49|1791.06|1789.56|1790.54|1789.04|0
1595436000000|2020-07-22 16:40:00|1790.85|1789.35|1790.16|1788.66|1790.85|1789.35|1789.64|1788.14|0
1595436300000|2020-07-22 16:45:00|1790.14|1788.64|1789.96|1788.46|1790.71|1789.21|1789.5|1788|0
1595436600000|2020-07-22 16:50:00|1789.98|1788.48|1788.09|1786.59|1790|1788.5|1788.08|1786.58|0
1595436900000|2020-07-22 16:55:00|1788.08|1786.58|1789.3|1787.8|1789.3|1787.8|1788.08|1786.58|0
1595437200000|2020-07-22 17:00:00|1789.29|1787.79|1789.52|1788.02|1789.54|1788.04|1788.74|1787.24|0
1595437500000|2020-07-22 17:05:00|1789.54|1788.04|1789.02|1787.52|1789.55|1788.05|1789.02|1787.52|0
1595437800000|2020-07-22 17:10:00|1789.03|1787.53|1790.06|1788.56|1790.36|1788.86|1789|1787.5|0
1595438100000|2020-07-22 17:15:00|1790.04|1788.54|1790.56|1789.06|1791.04|1789.54|1789.97|1788.47|0
1595438400000|2020-07-22 17:20:00|1790.58|1789.08|1791.01|1789.51|1791.07|1789.57|1790.54|1789.04|0
1595438700000|2020-07-22 17:25:00|1791|1789.5|1789.96|1788.46|1791|1789.5|1789.47|1787.97|0
1595439000000|2020-07-22 17:30:00|1789.98|1788.48|1789.15|1787.65|1790|1788.5|1788.41|1786.91|0
1595439300000|2020-07-22 17:35:00|1789.17|1787.67|1789.62|1788.12|1789.66|1788.16|1789.1|1787.6|0
1595439600000|2020-07-22 17:40:00|1789.64|1788.14|1789.46|1787.96|1789.93|1788.43|1789.39|1787.89|0
1595439900000|2020-07-22 17:45:00|1789.53|1788.03|1788.04|1786.54|1789.93|1788.43|1787.53|1786.03|0
1595440200000|2020-07-22 17:50:00|1788.06|1786.56|1787.54|1786.04|1788.08|1786.58|1787.44|1785.94|0
1595440500000|2020-07-22 17:55:00|1787.52|1786.02|1786.27|1784.77|1788.05|1786.55|1786.25|1784.75|0
1595440800000|2020-07-22 18:00:00|1786.25|1784.75|1788.62|1787.12|1789.12|1787.62|1786.25|1784.75|0
1595441100000|2020-07-22 18:05:00|1788.64|1787.14|1788.62|1787.12|1789.12|1787.62|1788.55|1787.05|0
1595441400000|2020-07-22 18:10:00|1788.64|1787.14|1789.08|1787.58|1789.14|1787.64|1788.02|1786.52|0
1595441700000|2020-07-22 18:15:00|1789.1|1787.6|1789.67|1788.17|1789.92|1788.42|1788.5|1787|0
1595442000000|2020-07-22 18:20:00|1789.65|1788.15|1789.62|1788.12|1790.15|1788.65|1789.08|1787.58|0
1595442300000|2020-07-22 18:25:00|1789.63|1788.13|1789.69|1788.19|1789.7|1788.2|1789.08|1787.58|0
1595442600000|2020-07-22 18:30:00|1789.7|1788.2|1789.7|1788.2|1790.22|1788.72|1788.57|1787.07|0
1595442900000|2020-07-22 18:35:00|1789.69|1788.19|1791.27|1789.77|1791.29|1789.79|1789.65|1788.15|0
1595443200000|2020-07-22 18:40:00|1791.14|1789.64|1791.12|1789.62|1791.29|1789.79|1790.74|1789.24|0
1595443500000|2020-07-22 18:45:00|1791.1|1789.6|1791.2|1789.7|1791.65|1790.15|1791.1|1789.6|0
1595443800000|2020-07-22 18:50:00|1791.22|1789.72|1791.75|1790.25|1791.77|1790.27|1790.72|1789.22|0
1595444100000|2020-07-22 18:55:00|1791.73|1790.23|1790.72|1789.22|1791.75|1790.25|1790.67|1789.17|0
1595444400000|2020-07-22 19:00:00|1790.73|1789.23|1790.37|1788.87|1791.77|1790.27|1790.35|1788.85|0
1595444700000|2020-07-22 19:05:00|1790.35|1788.85|1790.93|1789.43|1791.45|1789.95|1790.34|1788.84|0
1595445000000|2020-07-22 19:10:00|1790.95|1789.45|1793.67|1792.17|1793.69|1792.19|1790.87|1789.37|0
1595445300000|2020-07-22 19:15:00|1793.65|1792.15|1793.08|1791.58|1793.73|1792.23|1793.06|1791.56|0
1595445600000|2020-07-22 19:20:00|1792.85|1791.35|1792.61|1791.11|1793.22|1791.72|1792.56|1791.06|0
1595445900000|2020-07-22 19:25:00|1792.62|1791.12|1791.46|1789.96|1793.14|1791.64|1791.4|1789.9|0
1595446200000|2020-07-22 19:30:00|1791.45|1789.95|1790.94|1789.44|1792.03|1790.53|1790.92|1789.42|0
1595446500000|2020-07-22 19:35:00|1790.96|1789.46|1791.63|1790.13|1792.11|1790.61|1790.94|1789.44|0
1595446800000|2020-07-22 19:40:00|1791.61|1790.11|1793.26|1791.76|1793.74|1792.24|1791.61|1790.11|0
1595447100000|2020-07-22 19:45:00|1793.33|1791.83|1794.36|1792.86|1794.38|1792.88|1793.23|1791.73|0
1595447400000|2020-07-22 19:50:00|1794.41|1792.91|1793.33|1791.83|1795.01|1793.51|1793.32|1791.82|0
1595447700000|2020-07-22 19:55:00|1793.35|1791.85|1793.03|1791.53|1794.47|1792.97|1792.45|1790.95|0
1595448000000|2020-07-22 20:00:00|1792.98|1791.48|1791.21|1789.71|1794.3|1792.8|1790.21|1788.71|0
1595448300000|2020-07-22 20:05:00|1791.19|1789.69|1791.61|1790.11|1793.16|1791.66|1790.56|1789.06|0
1595448600000|2020-07-22 20:10:00|1791.6|1790.1|1790.42|1788.92|1791.67|1790.17|1789.52|1788.02|0
1595448900000|2020-07-22 20:15:00|1790.34|1788.84|1790.94|1789.44|1791.07|1789.57|1790.34|1788.84|0
1595449200000|2020-07-22 20:20:00|1790.98|1789.48|1790.72|1789.22|1791.07|1789.57|1790.59|1789.09|0
1595449500000|2020-07-22 20:25:00|1790.81|1789.31|1790.45|1788.95|1790.81|1789.31|1790.45|1788.95|0
1595449800000|2020-07-22 20:30:00|1790.59|1789.09|1791.92|1790.42|1792.34|1790.84|1790.39|1788.89|0
1595450100000|2020-07-22 20:35:00|1791.9|1790.4|1791.24|1789.74|1792.03|1790.53|1790.96|1789.46|0
1595450400000|2020-07-22 20:40:00|1791.2|1789.7|1790.97|1789.47|1791.51|1790.01|1790.82|1789.32|0
1595450700000|2020-07-22 20:45:00|1790.95|1789.45|1790.71|1789.21|1791.09|1789.59|1790.55|1789.05|0
1595451000000|2020-07-22 20:50:00|1790.68|1789.18|1790.82|1789.32|1790.97|1789.47|1790.4|1788.9|0
1595451300000|2020-07-22 20:55:00|1790.8|1789.3|1790.8|1789.3|1790.95|1789.45|1790.38|1788.88|0
1595451600000|2020-07-22 21:00:00|1790.75|1789.25|1790.93|1789.43|1791.02|1789.52|1790.75|1789.25|0
1595451900000|2020-07-22 21:05:00|1791.06|1789.56|1790.93|1789.43|1791.06|1789.56|1790.93|1789.43|0
1595452200000|2020-07-22 21:10:00|1791.11|1789.61|1791.11|1789.61|1791.11|1789.61|1790.93|1789.43|0
1595452500000|2020-07-22 21:15:00|1791.15|1789.65|1790.98|1789.48|1791.15|1789.65|1790.98|1789.48|0
1595452800000|2020-07-22 21:20:00|1790.93|1789.43|1790.93|1789.43|1790.98|1789.48|1790.84|1789.34|0
1595453100000|2020-07-22 21:25:00|1790.89|1789.39|1790.93|1789.43|1791.02|1789.52|1790.89|1789.39|0
1595453400000|2020-07-22 21:30:00|1790.98|1789.48|1790.9|1789.4|1791.02|1789.52|1790.9|1789.4|0
1595453700000|2020-07-22 21:35:00|1791.03|1789.53|1790.59|1789.09|1791.03|1789.53|1790.5|1789|0
1595454300000|2020-07-22 21:45:00|1790.63|1789.13|1790.68|1789.18|1790.81|1789.31|1790.59|1789.09|0
1595454600000|2020-07-22 21:50:00|1790.76|1789.26|1790.68|1789.18|1790.76|1789.26|1790.68|1789.18|0
1595454900000|2020-07-22 21:55:00|1790.72|1789.22|1790.72|1789.22|1790.76|1789.26|1790.68|1789.18|0
1595455200000|2020-07-22 22:00:00|1790.83|1789.33|1789.64|1788.14|1791.77|1790.27|1788.95|1787.45|0
1595455500000|2020-07-22 22:05:00|1789.66|1788.16|1790.91|1789.41|1791.18|1789.68|1789.66|1788.16|0
1595455800000|2020-07-22 22:10:00|1790.89|1789.39|1791.7|1790.2|1791.76|1790.26|1790.75|1789.25|0
1595456100000|2020-07-22 22:15:00|1791.68|1790.18|1792.4|1790.9|1792.5|1791|1791.54|1790.04|0
1595456400000|2020-07-22 22:20:00|1792.42|1790.92|1791.5|1790|1792.51|1791.01|1791.18|1789.68|0
1595456700000|2020-07-22 22:25:00|1791.49|1789.99|1791.18|1789.68|1791.55|1790.05|1790.91|1789.41|0
1595457000000|2020-07-22 22:30:00|1791.2|1789.7|1790.91|1789.41|1791.29|1789.79|1790.33|1788.83|0
1595457300000|2020-07-22 22:35:00|1790.89|1789.39|1790.6|1789.1|1790.91|1789.41|1790.49|1788.99|0
1595457600000|2020-07-22 22:40:00|1790.59|1789.09|1790.49|1788.99|1790.6|1789.1|1790.33|1788.83|0
1595457900000|2020-07-22 22:45:00|1790.5|1789|1790.75|1789.25|1790.91|1789.41|1790.49|1788.99|0
1595458200000|2020-07-22 22:50:00|1790.78|1789.28|1790.33|1788.83|1791.29|1789.79|1789.91|1788.41|0
1595458500000|2020-07-22 22:55:00|1790.32|1788.82|1790.33|1788.83|1790.91|1789.41|1790.28|1788.78|0
1595458800000|2020-07-22 23:00:00|1790.34|1788.84|1790.75|1789.25|1790.91|1789.41|1790.34|1788.84|0
1595459100000|2020-07-22 23:05:00|1790.78|1789.28|1790.33|1788.83|1790.91|1789.41|1790.33|1788.83|0
1595459400000|2020-07-22 23:10:00|1790.35|1788.85|1789.64|1788.14|1790.75|1789.25|1789.38|1787.88|0
1595459700000|2020-07-22 23:15:00|1789.62|1788.12|1789.26|1787.76|1789.64|1788.14|1789.11|1787.61|0
1595460000000|2020-07-22 23:20:00|1789.24|1787.74|1789.91|1788.41|1790.06|1788.56|1789.11|1787.61|0
1595460300000|2020-07-22 23:25:00|1789.92|1788.42|1789.8|1788.3|1790.06|1788.56|1789.8|1788.3|0
1595460600000|2020-07-22 23:30:00|1789.82|1788.32|1789.64|1788.14|1789.91|1788.41|1789.64|1788.14|0
1595460900000|2020-07-22 23:35:00|1789.63|1788.13|1789.8|1788.3|1789.91|1788.41|1788.31|1786.81|0
1595461200000|2020-07-22 23:40:00|1789.79|1788.29|1789.26|1787.76|1789.91|1788.41|1789.26|1787.76|0
1595461500000|2020-07-22 23:45:00|1789.24|1787.74|1789.38|1787.88|1789.8|1788.3|1788.84|1787.34|0
1595461800000|2020-07-22 23:50:00|1789.33|1787.83|1788.42|1786.92|1789.33|1787.83|1788.31|1786.81|0
1595462100000|2020-07-22 23:55:00|1788.46|1786.96|1787.43|1785.93|1788.69|1787.19|1786.96|1785.46|0
1595462400000|2020-07-23 00:00:00|1787.46|1785.96|1789.08|1787.58|1789.23|1787.73|1787.43|1785.93|0
1595462700000|2020-07-23 00:05:00|1789.1|1787.6|1790.3|1788.8|1790.3|1788.8|1788.92|1787.42|0
1595463000000|2020-07-23 00:10:00|1790.29|1788.79|1790.3|1788.8|1790.46|1788.96|1789.88|1788.38|0
1595463300000|2020-07-23 00:15:00|1790.29|1788.79|1788.01|1786.51|1790.54|1789.04|1787.52|1786.02|0
1595463600000|2020-07-23 00:20:00|1788|1786.5|1788|1786.5|1788.05|1786.55|1787.46|1785.96|0
1595463900000|2020-07-23 00:25:00|1788.01|1786.51|1786.43|1784.93|1788.01|1786.51|1786.42|1784.92|0
1595464200000|2020-07-23 00:30:00|1786.42|1784.92|1788.48|1786.98|1788.5|1787|1786.42|1784.92|0
1595464500000|2020-07-23 00:35:00|1788.47|1786.97|1788.96|1787.46|1789.42|1787.92|1788.43|1786.93|0
1595464800000|2020-07-23 00:40:00|1789.09|1787.59|1790.45|1788.95|1790.93|1789.43|1789.09|1787.59|0
1595465100000|2020-07-23 00:45:00|1790.39|1788.89|1789.39|1787.89|1790.46|1788.96|1788.88|1787.38|0
1595465400000|2020-07-23 00:50:00|1789.4|1787.9|1789.36|1787.86|1789.92|1788.42|1789.34|1787.84|0
1595465700000|2020-07-23 00:55:00|1789.37|1787.87|1788.87|1787.37|1789.38|1787.88|1788.32|1786.82|0
1595466000000|2020-07-23 01:00:00|1788.88|1787.38|1789.4|1787.9|1789.41|1787.91|1787.32|1785.82|0
1595466300000|2020-07-23 01:05:00|1789.41|1787.91|1790.43|1788.93|1790.93|1789.43|1788.92|1787.42|0
1595466600000|2020-07-23 01:10:00|1790.5|1789|1791.2|1789.7|1791.47|1789.97|1790.5|1789|0
1595466900000|2020-07-23 01:15:00|1791.43|1789.93|1792.46|1790.96|1793.05|1791.55|1790.88|1789.38|0
1595467200000|2020-07-23 01:20:00|1792.33|1790.83|1791.46|1789.96|1792.33|1790.83|1790.92|1789.42|0
1595467500000|2020-07-23 01:25:00|1791.44|1789.94|1791.48|1789.98|1791.51|1790.01|1790.43|1788.93|0
1595467800000|2020-07-23 01:30:00|1791.49|1789.99|1793.5|1792|1793.99|1792.49|1791.49|1789.99|0
1595468100000|2020-07-23 01:35:00|1793.52|1792.02|1794.01|1792.51|1794.03|1792.53|1793.21|1791.71|0
1595468400000|2020-07-23 01:40:00|1794.02|1792.52|1794.24|1792.74|1794.52|1793.02|1793.72|1792.22|0
1595468700000|2020-07-23 01:45:00|1794.31|1792.81|1793.67|1792.17|1794.52|1793.02|1793.42|1791.92|0
1595469000000|2020-07-23 01:50:00|1793.74|1792.24|1793.97|1792.47|1794.49|1792.99|1793.67|1792.17|0
1595469300000|2020-07-23 01:55:00|1793.98|1792.48|1793.27|1791.77|1794.04|1792.54|1793.04|1791.54|0
1595469600000|2020-07-23 02:00:00|1793.34|1791.84|1792.01|1790.51|1793.51|1792.01|1791.99|1790.49|0
1595469900000|2020-07-23 02:05:00|1792.02|1790.52|1791.03|1789.53|1792.03|1790.53|1791.03|1789.53|0
1595470200000|2020-07-23 02:10:00|1791.05|1789.55|1791.05|1789.55|1791.08|1789.58|1790.07|1788.57|0
1595470500000|2020-07-23 02:15:00|1791.06|1789.56|1792.04|1790.54|1793.06|1791.56|1791.05|1789.55|0
1595470800000|2020-07-23 02:20:00|1792.03|1790.53|1790.1|1788.6|1792.04|1790.54|1790.08|1788.58|0
1595471100000|2020-07-23 02:25:00|1790.08|1788.58|1790.54|1789.04|1790.58|1789.08|1789.83|1788.33|0
1595471400000|2020-07-23 02:30:00|1790.55|1789.05|1790.53|1789.03|1791.58|1790.08|1790.05|1788.55|0
1595471700000|2020-07-23 02:35:00|1790.54|1789.04|1789|1787.5|1790.55|1789.05|1788.98|1787.48|0
1595472000000|2020-07-23 02:40:00|1788.99|1787.49|1788.04|1786.54|1789|1787.5|1787.47|1785.97|0
1595472300000|2020-07-23 02:45:00|1788.02|1786.52|1787.47|1785.97|1788.78|1787.28|1787.45|1785.95|0
1595472600000|2020-07-23 02:50:00|1787.46|1785.96|1788.43|1786.93|1788.91|1787.41|1785.92|1784.42|0
1595472900000|2020-07-23 02:55:00|1788.5|1787|1788.17|1786.67|1788.93|1787.43|1787.88|1786.38|0
1595473200000|2020-07-23 03:00:00|1788.1|1786.6|1789.45|1787.95|1789.45|1787.95|1787.92|1786.42|0
1595473500000|2020-07-23 03:05:00|1789.43|1787.93|1790.18|1788.68|1790.95|1789.45|1789.41|1787.91|0
1595473800000|2020-07-23 03:10:00|1790.17|1788.67|1790.7|1789.2|1790.96|1789.46|1789.95|1788.45|0
1595474100000|2020-07-23 03:15:00|1790.69|1789.19|1789.48|1787.98|1790.98|1789.48|1789.45|1787.95|0
1595474400000|2020-07-23 03:20:00|1789.5|1788|1790.12|1788.62|1790.53|1789.03|1789.5|1788|0
1595474700000|2020-07-23 03:25:00|1790.11|1788.61|1790.35|1788.85|1790.35|1788.85|1789.81|1788.31|0
1595475000000|2020-07-23 03:30:00|1790.34|1788.84|1791.86|1790.36|1791.86|1790.36|1790.31|1788.81|0
1595475300000|2020-07-23 03:35:00|1791.84|1790.34|1791.35|1789.85|1791.85|1790.35|1791.31|1789.81|0
1595475600000|2020-07-23 03:40:00|1791.33|1789.83|1791.33|1789.83|1791.33|1789.83|1790.81|1789.31|0
1595475900000|2020-07-23 03:45:00|1791.35|1789.85|1791.29|1789.79|1791.35|1789.85|1790.81|1789.31|0
1595476200000|2020-07-23 03:50:00|1790.83|1789.33|1790.83|1789.33|1791.33|1789.83|1790.79|1789.29|0
1595476500000|2020-07-23 03:55:00|1790.84|1789.34|1790.83|1789.33|1791.33|1789.83|1790.81|1789.31|0
1595476800000|2020-07-23 04:00:00|1790.85|1789.35|1790.85|1789.35|1791.09|1789.59|1790.35|1788.85|0
1595477100000|2020-07-23 04:05:00|1790.86|1789.36|1790.86|1789.36|1791.1|1789.6|1790.85|1789.35|0
1595477400000|2020-07-23 04:10:00|1790.85|1789.35|1789.87|1788.37|1790.85|1789.35|1789.87|1788.37|0
1595477700000|2020-07-23 04:15:00|1789.88|1788.38|1788.83|1787.33|1789.88|1788.38|1788.83|1787.33|0
1595478000000|2020-07-23 04:20:00|1788.85|1787.35|1789.37|1787.87|1789.38|1787.88|1788.83|1787.33|0
1595478300000|2020-07-23 04:25:00|1789.38|1787.88|1790.43|1788.93|1790.9|1789.4|1789.38|1787.88|0
1595478600000|2020-07-23 04:30:00|1790.57|1789.07|1791.91|1790.41|1791.91|1790.41|1790.57|1789.07|0
1595478900000|2020-07-23 04:35:00|1791.9|1790.4|1791.38|1789.88|1791.91|1790.41|1791.38|1789.88|0
1595479200000|2020-07-23 04:40:00|1791.37|1789.87|1792.36|1790.86|1792.38|1790.88|1790.88|1789.38|0
1595479500000|2020-07-23 04:45:00|1792.34|1790.84|1792.31|1790.81|1793.32|1791.82|1791.84|1790.34|0
1595479800000|2020-07-23 04:50:00|1792.29|1790.79|1792.07|1790.57|1792.29|1790.79|1791.52|1790.02|0
1595480100000|2020-07-23 04:55:00|1792.14|1790.64|1791.79|1790.29|1792.32|1790.82|1791.79|1790.29|0
1595480400000|2020-07-23 05:00:00|1791.8|1790.3|1791.25|1789.75|1792.3|1790.8|1791.25|1789.75|0
1595480700000|2020-07-23 05:05:00|1791.26|1789.76|1791.75|1790.25|1791.77|1790.27|1791.25|1789.75|0
1595481000000|2020-07-23 05:10:00|1791.76|1790.26|1792.74|1791.24|1793.25|1791.75|1791.76|1790.26|0
1595481300000|2020-07-23 05:15:00|1792.75|1791.25|1792.27|1790.77|1793|1791.5|1792.22|1790.72|0
1595481600000|2020-07-23 05:20:00|1792.29|1790.79|1792.79|1791.29|1792.79|1791.29|1792.29|1790.79|0
1595481900000|2020-07-23 05:25:00|1792.81|1791.31|1792.31|1790.81|1792.81|1791.31|1792.27|1790.77|0
1595482200000|2020-07-23 05:30:00|1792.29|1790.79|1792.17|1790.67|1792.77|1791.27|1791.7|1790.2|0
1595482500000|2020-07-23 05:35:00|1792.04|1790.54|1791.05|1789.55|1792.19|1790.69|1791.01|1789.51|0
1595482800000|2020-07-23 05:40:00|1791.03|1789.53|1791.56|1790.06|1791.56|1790.06|1791.01|1789.51|0
1595483100000|2020-07-23 05:45:00|1791.7|1790.2|1791.6|1790.1|1792.58|1791.08|1791.56|1790.06|0
1595483400000|2020-07-23 05:50:00|1791.59|1790.09|1791.58|1790.08|1792.08|1790.58|1791.08|1789.58|0
1595483700000|2020-07-23 05:55:00|1791.6|1790.1|1791.59|1790.09|1792.1|1790.6|1791.55|1790.05|0
1595484000000|2020-07-23 06:00:00|1791.72|1790.22|1795.16|1793.66|1795.99|1794.49|1791.59|1790.09|0
1595484300000|2020-07-23 06:05:00|1795.03|1793.53|1794.52|1793.02|1795.48|1793.98|1793.45|1791.95|0
1595484600000|2020-07-23 06:10:00|1794.53|1793.03|1793.52|1792.02|1794.53|1793.03|1793.02|1791.52|0
1595484900000|2020-07-23 06:15:00|1793.54|1792.04|1793.27|1791.77|1794.97|1793.47|1792.99|1791.49|0
1595485200000|2020-07-23 06:20:00|1793.14|1791.64|1794.16|1792.66|1794.66|1793.16|1792.6|1791.1|0
1595485500000|2020-07-23 06:25:00|1794.18|1792.68|1793.14|1791.64|1794.66|1793.16|1792.59|1791.09|0
1595485800000|2020-07-23 06:30:00|1793.16|1791.66|1791.5|1790.1|1793.16|1791.66|1790.87|1789.47|62
1595486100000|2020-07-23 06:35:00|1791.25|1789.85|1792.12|1790.72|1792.25|1790.85|1791|1789.6|22
1595486400000|2020-07-23 06:40:00|1792.25|1790.85|1791.75|1790.35|1793|1791.6|1791.25|1789.85|126
1595486700000|2020-07-23 06:45:00|1791.62|1790.22|1793.12|1791.72|1793.87|1792.47|1791.37|1789.97|120
1595487000000|2020-07-23 06:50:00|1793.25|1791.85|1792.87|1791.47|1794.12|1792.72|1792.87|1791.47|25
1595487300000|2020-07-23 06:55:00|1793.08|1791.58|1793.05|1791.55|1793.55|1792.05|1792.09|1790.59|0
1595487600000|2020-07-23 07:00:00|1793.18|1791.68|1785.17|1784.67|1793.53|1792.03|1784.55|1784.05|2403
1595487900000|2020-07-23 07:05:00|1785.42|1784.92|1783.8|1783.3|1786.05|1785.55|1781.3|1780.8|1386
1595488200000|2020-07-23 07:10:00|1784.05|1783.55|1784.55|1784.05|1785.05|1784.55|1783.05|1782.55|908
1595488500000|2020-07-23 07:15:00|1784.8|1784.3|1788.05|1787.55|1788.67|1788.17|1784.05|1783.55|1193
1595488800000|2020-07-23 07:20:00|1788.17|1787.67|1787.92|1787.42|1788.55|1788.05|1786.3|1785.8|701
1595489100000|2020-07-23 07:25:00|1787.8|1787.3|1788.05|1787.55|1788.42|1787.92|1786.42|1785.92|1078
1595489400000|2020-07-23 07:30:00|1788.17|1787.67|1787.3|1786.8|1789.05|1788.55|1785.55|1785.05|592
1595489700000|2020-07-23 07:35:00|1787.42|1786.92|1788.3|1787.8|1789.17|1788.67|1786.3|1785.8|411
1595490000000|2020-07-23 07:40:00|1788.24|1787.74|1786.24|1785.74|1788.74|1788.24|1785.99|1785.49|696
1595490300000|2020-07-23 07:45:00|1786.11|1785.61|1786.74|1786.24|1787.74|1787.24|1786.11|1785.61|468
1595490600000|2020-07-23 07:50:00|1786.86|1786.36|1787.99|1787.49|1788.24|1787.74|1786.49|1785.99|451
1595490900000|2020-07-23 07:55:00|1788.11|1787.61|1789.74|1789.24|1789.99|1789.49|1787.74|1787.24|724
1595491200000|2020-07-23 08:00:00|1789.86|1789.36|1787.49|1786.99|1790.49|1789.99|1787.36|1786.86|557
1595491500000|2020-07-23 08:05:00|1787.36|1786.86|1789.49|1788.99|1789.74|1789.24|1786.74|1786.24|469
1595491800000|2020-07-23 08:10:00|1789.61|1789.11|1790.24|1789.74|1790.24|1789.74|1789.24|1788.74|472
1595492100000|2020-07-23 08:15:00|1790.36|1789.86|1792.99|1792.49|1793.49|1792.99|1790.24|1789.74|951
1595492400000|2020-07-23 08:20:00|1793.11|1792.61|1789.61|1789.11|1793.24|1792.74|1789.49|1788.99|484
1595492700000|2020-07-23 08:25:00|1789.74|1789.24|1791.99|1791.49|1791.99|1791.49|1789.74|1789.24|439
1595493000000|2020-07-23 08:30:00|1792.11|1791.61|1791.99|1791.49|1793.24|1792.74|1791.24|1790.74|520
1595493300000|2020-07-23 08:35:00|1792.24|1791.74|1790.24|1789.74|1792.49|1791.99|1790.24|1789.74|262
1595493600000|2020-07-23 08:40:00|1790.36|1789.86|1789.61|1789.11|1790.74|1790.24|1788.99|1788.49|535
1595493900000|2020-07-23 08:45:00|1789.74|1789.24|1786.11|1785.61|1789.74|1789.24|1786.11|1785.61|670
1595494200000|2020-07-23 08:50:00|1785.99|1785.49|1787.61|1787.11|1787.99|1787.49|1785.86|1785.36|1087
1595494500000|2020-07-23 08:55:00|1787.74|1787.24|1786.74|1786.24|1788.49|1787.99|1786.61|1786.11|505
1595494800000|2020-07-23 09:00:00|1786.99|1786.49|1785.74|1785.24|1787.99|1787.49|1785.74|1785.24|617
1595495100000|2020-07-23 09:05:00|1785.86|1785.36|1787.49|1786.99|1787.74|1787.24|1785.74|1785.24|310
1595495400000|2020-07-23 09:10:00|1787.61|1787.11|1786.61|1786.11|1788.49|1787.99|1786.61|1786.11|332
1595495700000|2020-07-23 09:15:00|1786.49|1785.99|1785.74|1785.24|1786.99|1786.49|1785.61|1785.11|289
1595496000000|2020-07-23 09:20:00|1785.99|1785.49|1786.74|1786.24|1787.11|1786.61|1785.49|1784.99|269
1595496300000|2020-07-23 09:25:00|1786.99|1786.49|1788.49|1787.99|1788.74|1788.24|1786.86|1786.36|244
1595496600000|2020-07-23 09:30:00|1788.61|1788.11|1789.74|1789.24|1789.99|1789.49|1788.49|1787.99|248
1595496900000|2020-07-23 09:35:00|1789.61|1789.11|1788.99|1788.49|1789.74|1789.24|1787.99|1787.49|274
1595497200000|2020-07-23 09:40:00|1789.11|1788.61|1788.74|1788.24|1789.74|1789.24|1788.61|1788.11|206
1595497500000|2020-07-23 09:45:00|1788.61|1788.11|1789.24|1788.74|1789.24|1788.74|1788.24|1787.74|204
1595497800000|2020-07-23 09:50:00|1788.99|1788.49|1788.49|1787.99|1789.24|1788.74|1787.24|1786.74|239
1595498100000|2020-07-23 09:55:00|1788.36|1787.86|1788.49|1787.99|1788.74|1788.24|1787.49|1786.99|183
1595498400000|2020-07-23 10:00:00|1788.61|1788.11|1791.74|1791.24|1792.24|1791.74|1788.49|1787.99|749
1595498700000|2020-07-23 10:05:00|1791.86|1791.36|1793.49|1792.99|1793.49|1792.99|1791.86|1791.36|1098
1595499000000|2020-07-23 10:10:00|1793.36|1792.86|1791.24|1790.74|1793.36|1792.86|1790.49|1789.99|858
1595499300000|2020-07-23 10:15:00|1791.36|1790.86|1791.49|1790.99|1791.86|1791.36|1790.99|1790.49|154
1595499600000|2020-07-23 10:20:00|1791.36|1790.86|1789.99|1789.49|1791.74|1791.24|1789.74|1789.24|328
1595499900000|2020-07-23 10:25:00|1790.11|1789.61|1791.74|1791.24|1791.74|1791.24|1789.74|1789.24|661
1595500200000|2020-07-23 10:30:00|1791.61|1791.11|1791.49|1790.99|1792.24|1791.74|1790.74|1790.24|446
1595500500000|2020-07-23 10:35:00|1791.36|1790.86|1793.49|1792.99|1793.49|1792.99|1790.49|1789.99|674
1595500800000|2020-07-23 10:40:00|1793.36|1792.86|1790.24|1789.74|1793.36|1792.86|1790.11|1789.61|1005
1595501100000|2020-07-23 10:45:00|1790.36|1789.86|1790.24|1789.74|1790.99|1790.49|1789.24|1788.74|428
1595501400000|2020-07-23 10:50:00|1790.36|1789.86|1790.49|1789.99|1790.74|1790.24|1789.24|1788.74|344
1595501700000|2020-07-23 10:55:00|1790.61|1790.11|1790.49|1789.99|1790.74|1790.24|1788.74|1788.24|504
1595502000000|2020-07-23 11:00:00|1790.61|1790.11|1790.24|1789.74|1790.74|1790.24|1789.24|1788.74|598
1595502300000|2020-07-23 11:05:00|1790.11|1789.61|1790.24|1789.74|1790.74|1790.24|1789.49|1788.99|199
1595502600000|2020-07-23 11:10:00|1790.36|1789.86|1790.24|1789.74|1790.49|1789.99|1789.24|1788.74|127
1595502900000|2020-07-23 11:15:00|1790.11|1789.61|1789.24|1788.74|1790.24|1789.74|1788.74|1788.24|118
1595503200000|2020-07-23 11:20:00|1789.11|1788.61|1789.49|1788.99|1789.74|1789.24|1788.74|1788.24|193
1595503500000|2020-07-23 11:25:00|1789.61|1789.11|1788.49|1787.99|1789.74|1789.24|1788.36|1787.86|104
1595503800000|2020-07-23 11:30:00|1788.36|1787.86|1789.24|1788.74|1789.49|1788.99|1788.24|1787.74|170
1595504100000|2020-07-23 11:35:00|1789.11|1788.61|1788.49|1787.99|1789.11|1788.61|1787.99|1787.49|175
1595504400000|2020-07-23 11:40:00|1788.47|1787.97|1788.72|1788.22|1789.22|1788.72|1787.97|1787.47|246
1595504700000|2020-07-23 11:45:00|1788.84|1788.34|1789.97|1789.47|1790.97|1790.47|1788.72|1788.22|385
1595505000000|2020-07-23 11:50:00|1789.84|1789.34|1790.47|1789.97|1790.72|1790.22|1787.97|1787.47|584
1595505300000|2020-07-23 11:55:00|1790.59|1790.09|1792.47|1791.97|1793.22|1792.72|1790.47|1789.97|746
1595505600000|2020-07-23 12:00:00|1792.34|1791.84|1790.72|1790.22|1792.72|1792.22|1790.72|1790.22|991
1595505900000|2020-07-23 12:05:00|1790.59|1790.09|1788.72|1788.22|1790.97|1790.47|1788.72|1788.22|835
1595506200000|2020-07-23 12:10:00|1788.59|1788.09|1788.47|1787.97|1788.72|1788.22|1786.47|1785.97|1528
1595506500000|2020-07-23 12:15:00|1788.34|1787.84|1787.97|1787.47|1788.97|1788.47|1787.72|1787.22|738
1595506800000|2020-07-23 12:20:00|1787.72|1787.22|1787.09|1786.59|1788.34|1787.84|1786.72|1786.22|844
1595507100000|2020-07-23 12:25:00|1787.22|1786.72|1787.22|1786.72|1787.34|1786.84|1786.47|1785.97|341
1595507400000|2020-07-23 12:30:00|1787.09|1786.59|1785.22|1784.72|1788.34|1787.84|1785.09|1784.59|613
1595507700000|2020-07-23 12:35:00|1785.47|1784.97|1785.72|1785.22|1785.97|1785.47|1784.97|1784.47|269
1595508000000|2020-07-23 12:40:00|1785.84|1785.34|1786.22|1785.72|1787.09|1786.59|1785.84|1785.34|238
1595508300000|2020-07-23 12:45:00|1786.09|1785.59|1784.47|1783.97|1786.22|1785.72|1784.22|1783.72|472
1595508600000|2020-07-23 12:50:00|1784.72|1784.22|1784.97|1784.47|1785.09|1784.59|1782.97|1782.47|488
1595508900000|2020-07-23 12:55:00|1785.09|1784.59|1784.22|1783.72|1785.09|1784.59|1783.97|1783.47|302
1595509200000|2020-07-23 13:00:00|1784.09|1783.59|1785.47|1784.97|1785.97|1785.47|1783.97|1783.47|546
1595509500000|2020-07-23 13:05:00|1785.34|1784.84|1786.22|1785.72|1786.22|1785.72|1785.22|1784.72|209
1595509800000|2020-07-23 13:10:00|1786.09|1785.59|1785.47|1784.97|1786.47|1785.97|1785.47|1784.97|267
1595510100000|2020-07-23 13:15:00|1785.59|1785.09|1784.84|1784.34|1785.97|1785.47|1784.34|1783.84|254
1595510400000|2020-07-23 13:20:00|1784.72|1784.22|1783.97|1783.47|1784.97|1784.47|1783.97|1783.47|288
1595510700000|2020-07-23 13:25:00|1784.09|1783.59|1785.72|1785.22|1785.97|1785.47|1783.72|1783.22|379
1595511000000|2020-07-23 13:30:00|1785.59|1785.09|1784.22|1783.72|1785.59|1785.09|1783.09|1782.59|644
1595511300000|2020-07-23 13:35:00|1784.34|1783.84|1783.22|1782.72|1784.72|1784.22|1782.34|1781.84|535
1595511600000|2020-07-23 13:40:00|1783.34|1782.84|1780.97|1780.47|1783.72|1783.22|1780.22|1779.72|908
1595511900000|2020-07-23 13:45:00|1780.84|1780.34|1781.72|1781.22|1782.22|1781.72|1780.47|1779.97|717
1595512200000|2020-07-23 13:50:00|1781.84|1781.34|1782.47|1781.97|1782.97|1782.47|1781.72|1781.22|575
1595512500000|2020-07-23 13:55:00|1782.59|1782.09|1781.97|1781.47|1782.97|1782.47|1781.72|1781.22|461
1595512800000|2020-07-23 14:00:00|1781.84|1781.34|1781.97|1781.47|1782.72|1782.22|1780.72|1780.22|519
1595513100000|2020-07-23 14:05:00|1782.09|1781.59|1781.97|1781.47|1782.72|1782.22|1781.72|1781.22|355
1595513400000|2020-07-23 14:10:00|1782.08|1781.58|1778.08|1777.58|1782.08|1781.58|1777.33|1776.83|893
1595513700000|2020-07-23 14:15:00|1777.95|1777.45|1777.33|1776.83|1779.08|1778.58|1777.08|1776.58|727
1595514000000|2020-07-23 14:20:00|1777.45|1776.95|1778.08|1777.58|1778.08|1777.58|1775.83|1775.33|1558
1595514300000|2020-07-23 14:25:00|1778.2|1777.7|1781.08|1780.58|1781.08|1780.58|1777.83|1777.33|751
1595514600000|2020-07-23 14:30:00|1781.2|1780.7|1781.08|1780.58|1781.58|1781.08|1780.33|1779.83|583
1595514900000|2020-07-23 14:35:00|1780.95|1780.45|1780.83|1780.33|1781.58|1781.08|1780.08|1779.58|516
1595515200000|2020-07-23 14:40:00|1781.08|1780.58|1781.7|1781.2|1782.08|1781.58|1780.58|1780.08|737
1595515500000|2020-07-23 14:45:00|1781.83|1781.33|1780.58|1780.08|1781.83|1781.33|1780.33|1779.83|448
1595515800000|2020-07-23 14:50:00|1780.7|1780.2|1779.08|1778.58|1781.58|1781.08|1778.83|1778.33|538
1595516100000|2020-07-23 14:55:00|1779.2|1778.7|1779.08|1778.58|1779.33|1778.83|1778.58|1778.08|536
1595516400000|2020-07-23 15:00:00|1779.33|1778.83|1780.08|1779.58|1781.08|1780.58|1779.08|1778.58|914
1595516700000|2020-07-23 15:05:00|1779.95|1779.45|1781.58|1781.08|1781.83|1781.33|1778.58|1778.08|721
1595517000000|2020-07-23 15:10:00|1781.45|1780.95|1781.83|1781.33|1781.83|1781.33|1780.45|1779.95|673
1595517300000|2020-07-23 15:15:00|1781.7|1781.2|1782.08|1781.58|1782.08|1781.58|1781.08|1780.58|758
1595517600000|2020-07-23 15:20:00|1782.2|1781.7|1782.83|1781.33|1782.83|1782.2|1781.08|1780.58|1161
1595517900000|2020-07-23 15:25:00|1782.84|1781.34|1784.28|1782.78|1785.04|1783.54|1782.83|1781.33|167
1595518200000|2020-07-23 15:30:00|1784.43|1782.93|1782.9|1781.5|1784.78|1783.28|1782.15|1780.75|55
1595518500000|2020-07-23 15:35:00|1782.78|1781.38|1781.9|1780.5|1782.78|1781.38|1781.4|1780|17
1595518800000|2020-07-23 15:40:00|1782.03|1780.63|1782.15|1780.75|1782.65|1781.25|1781.53|1780.13|15
1595519100000|2020-07-23 15:45:00|1782.28|1780.88|1782.28|1780.88|1782.53|1781.13|1782.15|1780.75|12
1595519400000|2020-07-23 15:50:00|1781.9|1780.5|1781.65|1780.25|1782.03|1780.63|1781.65|1780.25|12
1595519700000|2020-07-23 15:55:00|1781.4|1780|1781.56|1780.06|1781.56|1780.13|1781.03|1779.63|12
1595520000000|2020-07-23 16:00:00|1781.54|1780.04|1778.72|1777.22|1781.56|1780.06|1778.72|1777.22|0
1595520300000|2020-07-23 16:05:00|1778.7|1777.2|1777.06|1775.56|1778.78|1777.28|1777.04|1775.54|0
1595520600000|2020-07-23 16:10:00|1777.04|1775.54|1778.25|1776.75|1778.25|1776.75|1776.56|1775.06|0
1595520900000|2020-07-23 16:15:00|1778.24|1776.74|1778.39|1776.89|1778.95|1777.45|1777.67|1776.17|0
1595521200000|2020-07-23 16:20:00|1778.41|1776.91|1778.31|1776.81|1780.05|1778.55|1778.26|1776.76|0
1595521500000|2020-07-23 16:25:00|1778.32|1776.82|1778.76|1777.26|1779.33|1777.83|1777.62|1776.12|0
1595521800000|2020-07-23 16:30:00|1778.75|1777.25|1778.16|1776.66|1779.33|1777.83|1777.7|1776.2|0
1595522100000|2020-07-23 16:35:00|1778.18|1776.68|1778.03|1776.53|1778.71|1777.21|1777.52|1776.02|0
1595522400000|2020-07-23 16:40:00|1778.01|1776.51|1778.81|1777.31|1780.15|1778.65|1777.53|1776.03|0
1595522700000|2020-07-23 16:45:00|1778.83|1777.33|1777.73|1776.23|1779.34|1777.84|1777.68|1776.18|0
1595523000000|2020-07-23 16:50:00|1777.72|1776.22|1775.85|1774.35|1778.26|1776.76|1775.34|1773.84|0
1595523300000|2020-07-23 16:55:00|1775.83|1774.33|1774.57|1773.07|1776.42|1774.92|1774.53|1773.03|0
1595523600000|2020-07-23 17:00:00|1774.55|1773.05|1776.94|1775.44|1777.42|1775.92|1774.04|1772.54|0
1595523900000|2020-07-23 17:05:00|1776.91|1775.41|1776.08|1774.58|1777.52|1776.02|1775.88|1774.38|0
1595524200000|2020-07-23 17:10:00|1775.9|1774.4|1776.48|1774.98|1776.53|1775.03|1774.87|1773.37|0
1595524500000|2020-07-23 17:15:00|1776.46|1774.96|1774.27|1772.77|1776.5|1775|1773.74|1772.24|0
1595524800000|2020-07-23 17:20:00|1774.29|1772.79|1773.62|1772.12|1774.8|1773.3|1773.14|1771.64|0
1595525100000|2020-07-23 17:25:00|1773.63|1772.13|1774.33|1772.83|1774.38|1772.88|1773.14|1771.64|0
1595525400000|2020-07-23 17:30:00|1774.31|1772.81|1773.12|1771.62|1774.37|1772.87|1772.12|1770.62|0
1595525700000|2020-07-23 17:35:00|1773.14|1771.64|1772.53|1771.03|1773.23|1771.73|1772.04|1770.54|0
1595526000000|2020-07-23 17:40:00|1772.55|1771.05|1770.5|1769|1772.57|1771.07|1769.69|1768.19|0
1595526300000|2020-07-23 17:45:00|1770.49|1768.99|1768.49|1766.99|1771.37|1769.87|1768.49|1766.99|0
1595526600000|2020-07-23 17:50:00|1768.48|1766.98|1768.5|1767|1769.74|1768.24|1768.04|1766.54|0
1595526900000|2020-07-23 17:55:00|1768.52|1767.02|1769.57|1768.07|1770.08|1768.58|1767.82|1766.32|0
1595527200000|2020-07-23 18:00:00|1769.56|1768.06|1766.67|1765.17|1770.01|1768.51|1766.62|1765.12|0
1595527500000|2020-07-23 18:05:00|1766.69|1765.19|1766.2|1764.7|1767.82|1766.32|1765.62|1764.12|0
1595527800000|2020-07-23 18:10:00|1766.22|1764.72|1764.56|1763.06|1766.22|1764.72|1763.87|1762.37|0
1595528100000|2020-07-23 18:15:00|1764.57|1763.07|1764.86|1763.36|1764.95|1763.45|1762.5|1761|0
1595528400000|2020-07-23 18:20:00|1764.88|1763.38|1766.58|1765.08|1767.02|1765.52|1763.17|1761.67|0
1595528700000|2020-07-23 18:25:00|1766.64|1765.14|1766.51|1765.01|1766.83|1765.33|1765.45|1763.95|0
1595529000000|2020-07-23 18:30:00|1766.49|1764.99|1767.67|1766.17|1768.29|1766.79|1764.83|1763.33|0
1595529300000|2020-07-23 18:35:00|1767.69|1766.19|1763.24|1761.74|1767.69|1766.19|1763.24|1761.74|0
1595529600000|2020-07-23 18:40:00|1763.25|1761.75|1764.95|1763.45|1765.59|1764.09|1763.25|1761.75|0
1595529900000|2020-07-23 18:45:00|1764.91|1763.41|1766.19|1764.69|1766.21|1764.71|1763.28|1761.78|0
1595530200000|2020-07-23 18:50:00|1766.21|1764.71|1766.86|1765.36|1767.41|1765.91|1766.16|1764.66|0
1595530500000|2020-07-23 18:55:00|1766.85|1765.35|1766.27|1764.77|1766.86|1765.36|1765.19|1763.69|0
1595530800000|2020-07-23 19:00:00|1766.29|1764.79|1767.27|1765.77|1767.37|1765.87|1766.14|1764.64|0
1595531100000|2020-07-23 19:05:00|1767.28|1765.78|1764.94|1763.44|1767.85|1766.35|1764.89|1763.39|0
1595531400000|2020-07-23 19:10:00|1765.01|1763.51|1765.52|1764.02|1766.16|1764.66|1764.38|1762.88|0
1595531700000|2020-07-23 19:15:00|1765.51|1764.01|1766.64|1765.14|1766.77|1765.27|1764.96|1763.46|0
1595532000000|2020-07-23 19:20:00|1766.65|1765.15|1764.93|1763.43|1767.28|1765.78|1764.93|1763.43|0
1595532300000|2020-07-23 19:25:00|1764.89|1763.39|1765.38|1763.88|1765.65|1764.15|1763.75|1762.25|0
1595532600000|2020-07-23 19:30:00|1765.55|1764.05|1766.11|1764.61|1766.69|1765.19|1762.74|1761.24|0
1595532900000|2020-07-23 19:35:00|1766.13|1764.63|1766.69|1765.19|1767.34|1765.84|1764.43|1762.93|0
1595533200000|2020-07-23 19:40:00|1766.67|1765.17|1766.18|1764.68|1767.29|1765.79|1765.61|1764.11|0
1595533500000|2020-07-23 19:45:00|1766.2|1764.7|1766.11|1764.61|1767.79|1766.29|1765.6|1764.1|0
1595533800000|2020-07-23 19:50:00|1766.02|1764.52|1766.53|1765.03|1766.53|1765.03|1763.25|1761.75|0
1595534100000|2020-07-23 19:55:00|1766.51|1765.01|1768.24|1766.74|1768.67|1767.17|1766|1764.5|0
1595534400000|2020-07-23 20:00:00|1768.22|1766.72|1764.72|1763.22|1769.1|1767.6|1764.03|1762.53|0
1595534700000|2020-07-23 20:05:00|1764.74|1763.24|1767.61|1766.11|1767.72|1766.22|1763.5|1762|0
1595535000000|2020-07-23 20:10:00|1767.64|1766.14|1767.47|1765.97|1768.41|1766.91|1766.93|1765.43|0
1595535300000|2020-07-23 20:15:00|1767.42|1765.92|1767.03|1765.53|1767.42|1765.92|1766.94|1765.44|0
1595535600000|2020-07-23 20:20:00|1767.12|1765.62|1767.07|1765.57|1767.12|1765.62|1766.94|1765.44|0
1595535900000|2020-07-23 20:25:00|1767.12|1765.62|1767.12|1765.62|1767.16|1765.66|1766.9|1765.4|0
1595536200000|2020-07-23 20:30:00|1767.14|1765.64|1768.26|1766.76|1768.47|1766.97|1767.14|1765.64|0
1595536500000|2020-07-23 20:35:00|1768.28|1766.78|1767.47|1765.97|1768.41|1766.91|1766.76|1765.26|0
1595536800000|2020-07-23 20:40:00|1767.49|1765.99|1767.91|1766.41|1768.33|1766.83|1767.47|1765.97|0
1595537100000|2020-07-23 20:45:00|1767.89|1766.39|1768.02|1766.52|1768.33|1766.83|1767.75|1766.25|0
1595537400000|2020-07-23 20:50:00|1768.04|1766.54|1768.17|1766.67|1768.33|1766.83|1768.02|1766.52|0
1595537700000|2020-07-23 20:55:00|1768.2|1766.7|1769.18|1767.68|1769.44|1767.94|1768.17|1766.67|0
1595538000000|2020-07-23 21:00:00|1769.13|1767.63|1769.22|1767.72|1769.31|1767.81|1769.13|1767.63|0
1595538300000|2020-07-23 21:05:00|1769.27|1767.77|1769.09|1767.59|1769.31|1767.81|1769.05|1767.55|0
1595538600000|2020-07-23 21:10:00|1769.13|1767.63|1768.94|1767.44|1769.27|1767.77|1768.89|1767.39|0
1595538900000|2020-07-23 21:15:00|1768.89|1767.39|1768.5|1767|1768.89|1767.39|1768.45|1766.95|0
1595539200000|2020-07-23 21:20:00|1768.54|1767.04|1768.76|1767.26|1768.8|1767.3|1768.45|1766.95|0
1595539500000|2020-07-23 21:25:00|1768.72|1767.22|1769.02|1767.52|1769.07|1767.57|1768.72|1767.22|0
1595539800000|2020-07-23 21:30:00|1768.98|1767.48|1768.89|1767.39|1769.02|1767.52|1768.89|1767.39|0
1595540100000|2020-07-23 21:35:00|1768.94|1767.44|1768.85|1767.35|1768.94|1767.44|1768.76|1767.26|0
1595540400000|2020-07-23 21:40:00|1768.76|1767.26|1768.85|1767.35|1768.89|1767.39|1768.72|1767.22|0
1595540700000|2020-07-23 21:45:00|1768.8|1767.3|1768.8|1767.3|1768.8|1767.3|1768.72|1767.22|0
1595541000000|2020-07-23 21:50:00|1768.76|1767.26|1768.8|1767.3|1768.8|1767.3|1768.76|1767.26|0
1595541300000|2020-07-23 21:55:00|1768.76|1767.26|1768.88|1767.38|1768.93|1767.43|1768.76|1767.26|0
1595541600000|2020-07-23 22:00:00|1768.95|1767.45|1770.45|1768.95|1770.98|1769.48|1768.95|1767.45|0
1595541900000|2020-07-23 22:05:00|1770.49|1768.99|1771.57|1770.07|1771.68|1770.18|1770.18|1768.68|0
1595542200000|2020-07-23 22:10:00|1771.58|1770.08|1771.57|1770.07|1771.68|1770.18|1771.26|1769.76|0
1595542500000|2020-07-23 22:15:00|1771.6|1770.1|1771.26|1769.76|1771.68|1770.18|1771.15|1769.65|0
1595542800000|2020-07-23 22:20:00|1771.24|1769.74|1771.28|1769.78|1771.28|1769.78|1771.02|1769.52|0
1595543100000|2020-07-23 22:25:00|1771.26|1769.76|1771.7|1770.2|1771.7|1770.2|1770.75|1769.25|0
1595543400000|2020-07-23 22:30:00|1771.73|1770.23|1771.71|1770.21|1771.86|1770.36|1771.44|1769.94|0
1595543700000|2020-07-23 22:35:00|1771.74|1770.24|1771.45|1769.95|1771.87|1770.37|1771.45|1769.95|0
1595544000000|2020-07-23 22:40:00|1771.43|1769.93|1771.6|1770.1|1771.87|1770.37|1771.29|1769.79|0
1595544300000|2020-07-23 22:45:00|1771.63|1770.13|1771.71|1770.21|1771.87|1770.37|1771.63|1770.13|0
1595544600000|2020-07-23 22:50:00|1771.74|1770.24|1771.71|1770.21|1771.87|1770.37|1771.71|1770.21|0
1595544900000|2020-07-23 22:55:00|1771.7|1770.2|1772.41|1770.91|1772.56|1771.06|1771.29|1769.79|0
1595545200000|2020-07-23 23:00:00|1772.46|1770.96|1770.94|1769.44|1772.56|1771.06|1770.67|1769.17|0
1595545500000|2020-07-23 23:05:00|1770.96|1769.46|1770.67|1769.17|1771.2|1769.7|1770.67|1769.17|0
1595545800000|2020-07-23 23:10:00|1770.65|1769.15|1769.98|1768.48|1770.65|1769.15|1769.56|1768.06|0
1595546100000|2020-07-23 23:15:00|1770|1768.5|1770.51|1769.01|1770.51|1769.01|1770|1768.5|0
1595546400000|2020-07-23 23:20:00|1770.48|1768.98|1771.05|1769.55|1771.2|1769.7|1770.35|1768.85|0
1595546700000|2020-07-23 23:25:00|1771.07|1769.57|1771.62|1770.12|1771.62|1770.12|1770.67|1769.17|0
1595547000000|2020-07-23 23:30:00|1771.65|1770.15|1770.75|1769.25|1772.33|1770.83|1770.69|1769.19|0
1595547300000|2020-07-23 23:35:00|1770.76|1769.26|1770.96|1769.46|1771.07|1769.57|1769.85|1768.35|0
1595547600000|2020-07-23 23:40:00|1770.97|1769.47|1771.22|1769.72|1771.91|1770.41|1770.54|1769.04|0
1595547900000|2020-07-23 23:45:00|1771.2|1769.7|1770.96|1769.46|1771.64|1770.14|1770.96|1769.46|0
1595548200000|2020-07-23 23:50:00|1770.93|1769.43|1770.36|1768.86|1770.96|1769.46|1769.85|1768.35|0
1595548500000|2020-07-23 23:55:00|1770.35|1768.85|1771.2|1769.7|1771.31|1769.81|1770.25|1768.75|0
1595548800000|2020-07-24 00:00:00|1771.23|1769.73|1771.2|1769.7|1771.31|1769.81|1770.52|1769.02|0
1595549100000|2020-07-24 00:05:00|1771.23|1769.73|1771.47|1769.97|1771.73|1770.23|1770.67|1769.17|0
1595549400000|2020-07-24 00:10:00|1771.48|1769.98|1770.5|1769|1771.62|1770.12|1770.34|1768.84|0
1595549700000|2020-07-24 00:15:00|1770.47|1768.97|1771.39|1769.89|1771.39|1769.89|1769.51|1768.01|0
1595550000000|2020-07-24 00:20:00|1771.38|1769.88|1769.95|1768.45|1771.39|1769.89|1769.42|1767.92|0
1595550300000|2020-07-24 00:25:00|1769.97|1768.47|1771.84|1770.34|1772.88|1771.38|1769.97|1768.47|0
1595550600000|2020-07-24 00:30:00|1771.85|1770.35|1771.32|1769.82|1772.81|1771.31|1771.29|1769.79|0
1595550900000|2020-07-24 00:35:00|1771.34|1769.84|1771.32|1769.82|1771.84|1770.34|1770.83|1769.33|0
1595551200000|2020-07-24 00:40:00|1771.31|1769.81|1770.83|1769.33|1771.32|1769.82|1769.87|1768.37|0
1595551500000|2020-07-24 00:45:00|1770.81|1769.31|1770.86|1769.36|1771.37|1769.87|1770.81|1769.31|0
1595551800000|2020-07-24 00:50:00|1770.84|1769.34|1771.87|1770.37|1771.87|1770.37|1770.84|1769.34|0
1595552100000|2020-07-24 00:55:00|1771.88|1770.38|1774.54|1773.04|1774.56|1773.06|1771.88|1770.38|0
1595552400000|2020-07-24 01:00:00|1774.61|1773.11|1774.12|1772.62|1774.61|1773.11|1773.62|1772.12|0
1595552700000|2020-07-24 01:05:00|1774.13|1772.63|1773.58|1772.08|1774.59|1773.09|1773.57|1772.07|0
1595553000000|2020-07-24 01:10:00|1773.57|1772.07|1773.05|1771.55|1773.58|1772.08|1772.56|1771.06|0
1595553300000|2020-07-24 01:15:00|1772.99|1771.49|1773.05|1771.55|1773.07|1771.57|1772.06|1770.56|0
1595553600000|2020-07-24 01:20:00|1773.07|1771.57|1773|1771.5|1773.07|1771.57|1772.56|1771.06|0
1595553900000|2020-07-24 01:25:00|1772.87|1771.37|1774.02|1772.52|1774.03|1772.53|1772.54|1771.04|0
1595554200000|2020-07-24 01:30:00|1774.03|1772.53|1774.04|1772.54|1774.08|1772.58|1773.04|1771.54|0
1595554500000|2020-07-24 01:35:00|1774.06|1772.56|1773.51|1772.01|1774.06|1772.56|1773|1771.5|0
1595554800000|2020-07-24 01:40:00|1773.53|1772.03|1772.97|1771.47|1773.55|1772.05|1772.97|1771.47|0
1595555100000|2020-07-24 01:45:00|1772.83|1771.33|1770.42|1768.92|1772.83|1771.33|1769.85|1768.35|0
1595555400000|2020-07-24 01:50:00|1770.41|1768.91|1771.09|1769.59|1771.39|1769.89|1770.17|1768.67|0
1595555700000|2020-07-24 01:55:00|1770.93|1769.43|1771.49|1769.99|1771.51|1770.01|1770.43|1768.93|0
1595556000000|2020-07-24 02:00:00|1771.48|1769.98|1769.95|1768.45|1771.49|1769.99|1769.95|1768.45|0
1595556300000|2020-07-24 02:05:00|1769.97|1768.47|1770.5|1769|1770.73|1769.23|1769.9|1768.4|0
1595556600000|2020-07-24 02:10:00|1770.48|1768.98|1771|1769.5|1771|1769.5|1769.95|1768.45|0
1595556900000|2020-07-24 02:15:00|1771.01|1769.51|1770.94|1769.44|1771.48|1769.98|1770.93|1769.43|0
1595557200000|2020-07-24 02:20:00|1770.93|1769.43|1770.91|1769.41|1771.42|1769.92|1770.91|1769.41|0
1595557500000|2020-07-24 02:25:00|1770.9|1769.4|1770.41|1768.91|1770.91|1769.41|1769.85|1768.35|0
1595557800000|2020-07-24 02:30:00|1770.4|1768.9|1768.92|1767.42|1770.4|1768.9|1768.92|1767.42|0
1595558100000|2020-07-24 02:35:00|1768.91|1767.41|1769.93|1768.43|1769.95|1768.45|1768.91|1767.41|0
1595558400000|2020-07-24 02:40:00|1770.07|1768.57|1770.4|1768.9|1770.89|1769.39|1770.07|1768.57|0
1595558700000|2020-07-24 02:45:00|1770.38|1768.88|1769.87|1768.37|1770.4|1768.9|1769.87|1768.37|0
1595559000000|2020-07-24 02:50:00|1769.85|1768.35|1768.59|1767.09|1769.85|1768.35|1768.34|1766.84|0
1595559300000|2020-07-24 02:55:00|1768.66|1767.16|1769.9|1768.4|1769.9|1768.4|1768.59|1767.09|0
1595559600000|2020-07-24 03:00:00|1769.89|1768.39|1768.41|1766.91|1769.9|1768.4|1767.9|1766.4|0
1595559900000|2020-07-24 03:05:00|1768.4|1766.9|1768.91|1767.41|1768.91|1767.41|1767.85|1766.35|0
1595560200000|2020-07-24 03:10:00|1768.9|1767.4|1768.45|1766.95|1768.91|1767.41|1767.88|1766.38|0
1595560500000|2020-07-24 03:15:00|1768.44|1766.94|1767.88|1766.38|1768.44|1766.94|1767.87|1766.37|0
1595560800000|2020-07-24 03:20:00|1767.86|1766.36|1765.78|1764.28|1767.9|1766.4|1765.78|1764.28|0
1595561100000|2020-07-24 03:25:00|1765.79|1764.29|1766.73|1765.23|1767.26|1765.76|1765.22|1763.72|0
1595561400000|2020-07-24 03:30:00|1766.6|1765.1|1764.73|1763.23|1766.6|1765.1|1764.17|1762.67|0
1595561700000|2020-07-24 03:35:00|1764.72|1763.22|1765.86|1764.36|1766.11|1764.61|1764.65|1763.15|0
1595562000000|2020-07-24 03:40:00|1765.87|1764.37|1763.57|1762.07|1765.87|1764.37|1763.3|1761.8|0
1595562300000|2020-07-24 03:45:00|1763.56|1762.06|1761.94|1760.44|1763.57|1762.07|1760.8|1759.3|0
1595562600000|2020-07-24 03:50:00|1761.96|1760.46|1761.38|1759.88|1762.47|1760.97|1761.37|1759.87|0
1595562900000|2020-07-24 03:55:00|1761.4|1759.9|1762.9|1761.4|1763.45|1761.95|1761.4|1759.9|0
1595563200000|2020-07-24 04:00:00|1762.91|1761.41|1762.62|1761.12|1763.43|1761.93|1762.17|1760.67|0
1595563500000|2020-07-24 04:05:00|1762.6|1761.1|1762.89|1761.39|1763.39|1761.89|1760.78|1759.28|0
1595563800000|2020-07-24 04:10:00|1762.88|1761.38|1762.37|1760.87|1763.41|1761.91|1762.33|1760.83|0
1595564100000|2020-07-24 04:15:00|1762.35|1760.85|1762.54|1761.04|1762.89|1761.39|1761.79|1760.29|0
1595564400000|2020-07-24 04:20:00|1762.55|1761.05|1762.36|1760.86|1762.79|1761.29|1761.25|1759.75|0
1595564700000|2020-07-24 04:25:00|1762.35|1760.85|1762.33|1760.83|1762.88|1761.38|1762.09|1760.59|0
1595565000000|2020-07-24 04:30:00|1762.34|1760.84|1762.46|1760.96|1763.03|1761.53|1761.6|1760.1|0
1595565300000|2020-07-24 04:35:00|1762.44|1760.94|1763.01|1761.51|1763.29|1761.79|1762.21|1760.71|0
1595565600000|2020-07-24 04:40:00|1763.03|1761.53|1765|1763.5|1765.53|1764.03|1763.01|1761.51|0
1595565900000|2020-07-24 04:45:00|1765.01|1763.51|1764.2|1762.7|1765.03|1763.53|1763.95|1762.45|0
1595566200000|2020-07-24 04:50:00|1764.21|1762.71|1763.46|1761.96|1764.43|1762.93|1763.42|1761.92|0
1595566500000|2020-07-24 04:55:00|1763.47|1761.97|1762.94|1761.44|1763.97|1762.47|1762.45|1760.95|0
1595566800000|2020-07-24 05:00:00|1762.92|1761.42|1761.88|1760.38|1762.96|1761.46|1761.33|1759.83|0
1595567100000|2020-07-24 05:05:00|1761.86|1760.36|1762.44|1760.94|1762.98|1761.48|1761.86|1760.36|0
1595567400000|2020-07-24 05:10:00|1762.42|1760.92|1762.69|1761.19|1763.2|1761.7|1761.41|1759.91|0
1595567700000|2020-07-24 05:15:00|1762.67|1761.17|1763.5|1762|1763.51|1762.01|1761.93|1760.43|0
1595568000000|2020-07-24 05:20:00|1763.49|1761.99|1762.95|1761.45|1763.5|1762|1761.89|1760.39|0
1595568300000|2020-07-24 05:25:00|1762.94|1761.44|1761.92|1760.42|1763.48|1761.98|1761.92|1760.42|0
1595568600000|2020-07-24 05:30:00|1761.91|1760.41|1761.95|1760.45|1762.47|1760.97|1761.31|1759.81|0
1595568900000|2020-07-24 05:35:00|1761.89|1760.39|1761.83|1760.33|1762.41|1760.91|1761.34|1759.84|0
1595569200000|2020-07-24 05:40:00|1761.85|1760.35|1761.64|1760.14|1762.43|1760.93|1760.81|1759.31|0
1595569500000|2020-07-24 05:45:00|1761.57|1760.07|1759.87|1758.37|1761.57|1760.07|1759.73|1758.23|0
1595569800000|2020-07-24 05:50:00|1759.88|1758.38|1760.86|1759.36|1761.37|1759.87|1759.81|1758.31|0
1595570100000|2020-07-24 05:55:00|1760.87|1759.37|1761.37|1759.87|1761.41|1759.91|1760.36|1758.86|0
1595570400000|2020-07-24 06:00:00|1761.38|1759.88|1762.89|1761.39|1763.91|1762.41|1759.79|1758.29|0
1595570700000|2020-07-24 06:05:00|1762.88|1761.38|1763.91|1762.41|1764.42|1762.92|1762.47|1760.97|0
1595571000000|2020-07-24 06:10:00|1763.92|1762.42|1764.8|1763.3|1766.12|1764.62|1763.91|1762.41|0
1595571300000|2020-07-24 06:15:00|1764.81|1763.31|1763.75|1762.25|1765.34|1763.84|1763.27|1761.77|0
1595571600000|2020-07-24 06:20:00|1763.76|1762.26|1763.02|1761.52|1765.33|1763.83|1762.49|1760.99|0
1595571900000|2020-07-24 06:25:00|1763|1761.5|1762.51|1761.01|1764.32|1762.82|1762.45|1760.95|0
1595572200000|2020-07-24 06:30:00|1762.5|1761|1762.4|1761|1765.65|1764.25|1762.4|1761|135
1595572500000|2020-07-24 06:35:00|1762.28|1760.88|1761.65|1760.25|1762.28|1760.88|1760.9|1759.5|31
1595572800000|2020-07-24 06:40:00|1761.53|1760.13|1760.4|1759|1761.53|1760.13|1760.4|1759|18
1595573100000|2020-07-24 06:45:00|1760.28|1758.88|1758.28|1756.88|1760.28|1758.88|1758.03|1756.63|56
1595573400000|2020-07-24 06:50:00|1758.4|1757|1759.28|1757.88|1760.15|1758.75|1758.03|1756.63|36
1595573700000|2020-07-24 06:55:00|1759.32|1757.82|1757.67|1756.17|1759.8|1758.3|1757.66|1756.16|0
1595574000000|2020-07-24 07:00:00|1757.69|1756.19|1757.33|1756.83|1759.95|1759.45|1755.33|1754.83|3434
1595574300000|2020-07-24 07:05:00|1757.2|1756.7|1752.08|1751.58|1757.45|1756.95|1751.7|1751.2|2966
1595574600000|2020-07-24 07:10:00|1751.95|1751.45|1752.08|1751.58|1752.08|1751.58|1750.08|1749.58|2000
1595574900000|2020-07-24 07:15:00|1753.58|1753.08|1750.33|1749.83|1753.7|1753.2|1749.2|1748.7|1612
1595575200000|2020-07-24 07:20:00|1750.45|1749.95|1750.58|1750.08|1750.7|1750.2|1747.7|1747.2|1735
1595575500000|2020-07-24 07:25:00|1750.33|1749.83|1751.08|1750.58|1751.33|1750.83|1749.33|1748.83|1206
1595575800000|2020-07-24 07:30:00|1752.08|1751.58|1745.58|1745.08|1752.58|1752.08|1745.08|1744.58|2857
1595576100000|2020-07-24 07:35:00|1745.45|1744.95|1745.83|1745.33|1746.83|1746.33|1745.08|1744.58|1456
1595576400000|2020-07-24 07:40:00|1745.98|1745.48|1744.48|1743.98|1746.73|1746.23|1744.23|1743.73|1716
1595576700000|2020-07-24 07:45:00|1744.35|1743.85|1743.23|1742.73|1744.98|1744.48|1742.1|1741.6|1664
1595577000000|2020-07-24 07:50:00|1743.1|1742.6|1741.6|1741.1|1743.48|1742.98|1741.35|1740.85|1238
1595577300000|2020-07-24 07:55:00|1741.48|1740.98|1741.23|1740.73|1741.73|1741.23|1739.98|1739.48|1252
1595577600000|2020-07-24 08:00:00|1741.35|1740.85|1743.23|1742.73|1744.23|1743.73|1741.23|1740.73|1688
1595577900000|2020-07-24 08:05:00|1743.48|1742.98|1742.1|1741.6|1743.73|1743.23|1741.6|1741.1|1711
1595578200000|2020-07-24 08:10:00|1742.23|1741.73|1745.73|1745.23|1746.23|1745.73|1741.73|1741.23|1310
1595578500000|2020-07-24 08:15:00|1745.85|1745.35|1746.23|1745.73|1746.23|1745.73|1744.98|1744.48|1268
1595578800000|2020-07-24 08:20:00|1746.1|1745.6|1745.48|1744.98|1746.23|1745.73|1743.48|1742.98|968
1595579100000|2020-07-24 08:25:00|1745.73|1745.23|1746.48|1745.98|1746.48|1745.98|1743.73|1743.23|769
1595579400000|2020-07-24 08:30:00|1746.35|1745.85|1747.73|1747.23|1748.48|1747.98|1745.73|1745.23|1017
1595579700000|2020-07-24 08:35:00|1747.6|1747.1|1749.23|1748.73|1749.73|1749.23|1746.6|1746.1|831
1595580000000|2020-07-24 08:40:00|1749.35|1748.85|1748.23|1747.73|1749.48|1748.98|1747.48|1746.98|531
1595580300000|2020-07-24 08:45:00|1748.1|1747.6|1746.98|1746.48|1748.1|1747.6|1746.23|1745.73|543
1595580600000|2020-07-24 08:50:00|1746.73|1746.23|1747.73|1747.23|1748.48|1747.98|1746.73|1746.23|277
1595580900000|2020-07-24 08:55:00|1747.85|1747.35|1750.23|1749.73|1750.23|1749.73|1747.48|1746.98|537
1595581200000|2020-07-24 09:00:00|1750.1|1749.6|1750.98|1750.48|1751.23|1750.73|1749.98|1749.48|792
1595581500000|2020-07-24 09:05:00|1750.85|1750.35|1751.85|1751.35|1751.98|1751.48|1750.48|1749.98|366
1595581800000|2020-07-24 09:10:00|1751.98|1751.48|1752.73|1752.23|1753.48|1752.98|1751.98|1751.48|550
1595582100000|2020-07-24 09:15:00|1752.6|1752.1|1752.48|1751.98|1753.48|1752.98|1751.98|1751.48|492
1595582400000|2020-07-24 09:20:00|1752.6|1752.1|1752.73|1752.23|1754.23|1753.73|1752.23|1751.73|521
1595582700000|2020-07-24 09:25:00|1752.48|1751.98|1753.73|1753.23|1753.73|1753.23|1752.48|1751.98|276
1595583000000|2020-07-24 09:30:00|1753.85|1753.35|1756.23|1755.73|1756.6|1756.1|1753.73|1753.23|605
1595583300000|2020-07-24 09:35:00|1756.35|1755.85|1755.73|1755.23|1756.48|1755.98|1754.98|1754.48|704
1595583600000|2020-07-24 09:40:00|1755.85|1755.35|1757.48|1756.98|1758.23|1757.73|1755.23|1754.73|589
1595583900000|2020-07-24 09:45:00|1757.23|1756.73|1758.23|1757.73|1758.73|1758.23|1757.23|1756.73|514
1595584200000|2020-07-24 09:50:00|1758.35|1757.85|1760.23|1759.73|1760.35|1759.85|1758.35|1757.85|499
1595584500000|2020-07-24 09:55:00|1759.98|1759.48|1759.35|1758.85|1760.73|1760.23|1759.35|1758.85|388
1595584800000|2020-07-24 10:00:00|1759.48|1758.98|1760.98|1760.48|1761.1|1760.6|1758.48|1757.98|739
1595585100000|2020-07-24 10:05:00|1761.1|1760.6|1762.23|1761.73|1762.23|1761.73|1760.85|1760.35|1580
1595585400000|2020-07-24 10:10:00|1762.1|1761.6|1760.6|1760.1|1762.1|1761.6|1759.73|1759.23|1072
1595585700000|2020-07-24 10:15:00|1760.48|1759.98|1758.1|1757.6|1761.23|1760.73|1757.98|1757.48|591
1595586000000|2020-07-24 10:20:00|1758.23|1757.73|1759.73|1759.23|1760.48|1759.98|1757.98|1757.48|1095
1595586300000|2020-07-24 10:25:00|1759.85|1759.35|1758.98|1758.48|1760.48|1759.98|1758.48|1757.98|689
1595586600000|2020-07-24 10:30:00|1759.23|1758.73|1756.98|1756.48|1759.23|1758.73|1756.73|1756.23|380
1595586900000|2020-07-24 10:35:00|1757.1|1756.6|1757.23|1756.73|1757.35|1756.85|1756.1|1755.6|377
1595587200000|2020-07-24 10:40:00|1757.35|1756.85|1756.35|1755.85|1757.48|1756.98|1756.23|1755.73|278
1595587500000|2020-07-24 10:45:00|1756.48|1755.98|1756.98|1756.48|1757.48|1756.98|1756.48|1755.98|174
1595587800000|2020-07-24 10:50:00|1757.1|1756.6|1757.23|1756.73|1758.23|1757.73|1756.73|1756.23|293
1595588100000|2020-07-24 10:55:00|1756.98|1756.48|1757.23|1756.73|1758.35|1757.85|1756.73|1756.23|356
1595588400000|2020-07-24 11:00:00|1757.48|1756.98|1758.48|1757.98|1758.6|1758.1|1756.73|1756.23|551
1595588700000|2020-07-24 11:05:00|1758.35|1757.85|1759.23|1758.73|1759.23|1758.73|1757.73|1757.23|545
1595589000000|2020-07-24 11:10:00|1759.48|1758.98|1756.85|1756.35|1759.73|1759.23|1756.85|1756.35|533
1595589300000|2020-07-24 11:15:00|1756.98|1756.48|1756.73|1756.23|1757.98|1757.48|1756.48|1755.98|303
1595589600000|2020-07-24 11:20:00|1756.6|1756.1|1757.48|1756.98|1757.73|1757.23|1756.48|1755.98|127
1595589900000|2020-07-24 11:25:00|1757.6|1757.1|1757.23|1756.73|1757.98|1757.48|1756.48|1755.98|241
1595590200000|2020-07-24 11:30:00|1757.1|1756.6|1756.48|1755.98|1757.73|1757.23|1756.48|1755.98|125
1595590500000|2020-07-24 11:35:00|1756.35|1755.85|1755.6|1755.1|1756.48|1755.98|1754.98|1754.48|245
1595590800000|2020-07-24 11:40:00|1755.75|1755.25|1755.13|1754.63|1756.13|1755.63|1754.88|1754.38|154
1595591100000|2020-07-24 11:45:00|1755.25|1754.75|1754.63|1754.13|1755.63|1755.13|1753.38|1752.88|214
1595591400000|2020-07-24 11:50:00|1754.5|1754|1754.63|1754.13|1755.5|1755|1754.5|1754|357
1595591700000|2020-07-24 11:55:00|1754.5|1754|1755.25|1754.75|1755.88|1755.38|1754.25|1753.75|190
1595592000000|2020-07-24 12:00:00|1755.38|1754.88|1754.88|1754.38|1755.63|1755.13|1753.88|1753.38|247
1595592300000|2020-07-24 12:05:00|1754.75|1754.25|1754.13|1753.63|1755.13|1754.63|1753.88|1753.38|538
1595592600000|2020-07-24 12:10:00|1754|1753.5|1754.13|1753.63|1754.38|1753.88|1753.13|1752.63|734
1595592900000|2020-07-24 12:15:00|1754.25|1753.75|1753.63|1753.13|1754.38|1753.88|1752.63|1752.13|348
1595593200000|2020-07-24 12:20:00|1753.5|1753|1752.88|1752.38|1754.13|1753.63|1752.75|1752.25|487
1595593500000|2020-07-24 12:25:00|1753|1752.5|1752.63|1752.13|1753.63|1753.13|1752.63|1752.13|290
1595593800000|2020-07-24 12:30:00|1752.5|1752|1751.63|1751.13|1752.63|1752.13|1751.5|1751|435
1595594100000|2020-07-24 12:35:00|1751.5|1751|1751.38|1750.88|1752.38|1751.88|1751.25|1750.75|378
1595594400000|2020-07-24 12:40:00|1751.25|1750.75|1751.13|1750.63|1751.63|1751.13|1751.13|1750.63|340
1595594700000|2020-07-24 12:45:00|1751.25|1750.75|1751.63|1751.13|1751.88|1751.38|1750.88|1750.38|375
1595595000000|2020-07-24 12:50:00|1751.5|1751|1750.38|1749.88|1751.75|1751.25|1750.38|1749.88|460
1595595300000|2020-07-24 12:55:00|1750.25|1749.75|1749.75|1749.25|1750.88|1750.38|1749.38|1748.88|430
1595595600000|2020-07-24 13:00:00|1749.63|1749.13|1749.63|1749.13|1750.38|1749.88|1748.88|1748.38|446
1595595900000|2020-07-24 13:05:00|1749.5|1749|1747.38|1746.88|1749.63|1749.13|1747.25|1746.75|910
1595596200000|2020-07-24 13:10:00|1747.63|1747.13|1748.13|1747.63|1748.88|1748.38|1747.38|1746.88|506
1595596500000|2020-07-24 13:15:00|1747.88|1747.38|1747.13|1746.63|1747.88|1747.38|1746.75|1746.25|472
1595596800000|2020-07-24 13:20:00|1747.25|1746.75|1747.13|1746.63|1747.38|1746.88|1746.13|1745.63|866
1595597100000|2020-07-24 13:25:00|1747.25|1746.75|1746.88|1746.38|1747.38|1746.88|1746.38|1745.88|425
1595597400000|2020-07-24 13:30:00|1746.75|1746.25|1748.75|1748.25|1749.13|1748.63|1745.63|1745.13|1250
1595597700000|2020-07-24 13:35:00|1748.63|1748.13|1746.13|1745.63|1748.63|1748.13|1745|1744.5|924
1595598000000|2020-07-24 13:40:00|1746|1745.5|1746.25|1745.75|1747.38|1746.88|1745.63|1745.13|812
1595598300000|2020-07-24 13:45:00|1746.13|1745.63|1746.88|1746.38|1747.88|1747.38|1745.38|1744.88|811
1595598600000|2020-07-24 13:50:00|1747.13|1746.63|1747.63|1747.13|1748.88|1748.38|1746.63|1746.13|638
1595598900000|2020-07-24 13:55:00|1747.5|1747|1747.5|1747|1748.38|1747.88|1746.88|1746.38|443
1595599200000|2020-07-24 14:00:00|1747.38|1746.88|1750.88|1750.38|1751.38|1750.88|1747.25|1746.75|1197
1595599500000|2020-07-24 14:05:00|1750.75|1750.25|1751.13|1750.63|1751.75|1751.25|1750|1749.5|730
1595599800000|2020-07-24 14:10:00|1751.18|1750.68|1750.93|1750.43|1752.18|1751.68|1750.68|1750.18|702
1595600100000|2020-07-24 14:15:00|1750.68|1750.18|1750.93|1750.43|1751.8|1751.3|1750.68|1750.18|948
1595600400000|2020-07-24 14:20:00|1751.18|1750.68|1751.43|1750.93|1751.43|1750.93|1750.43|1749.93|736
1595600700000|2020-07-24 14:25:00|1751.68|1751.18|1749.68|1749.18|1751.93|1751.43|1749.43|1748.93|885
1595601000000|2020-07-24 14:30:00|1749.55|1749.05|1747.68|1747.18|1750.18|1749.68|1747.43|1746.93|614
1595601300000|2020-07-24 14:35:00|1747.8|1747.3|1747.05|1746.55|1748.68|1748.18|1745.8|1745.3|950
1595601600000|2020-07-24 14:40:00|1746.93|1746.43|1747.93|1747.43|1748.43|1747.93|1746.68|1746.18|525
1595601900000|2020-07-24 14:45:00|1748.18|1747.68|1748.43|1747.93|1749.18|1748.68|1746.93|1746.43|572
1595602200000|2020-07-24 14:50:00|1748.55|1748.05|1749.93|1749.43|1750.3|1749.8|1748.18|1747.68|365
1595602500000|2020-07-24 14:55:00|1750.05|1749.55|1751.18|1750.68|1751.55|1751.05|1749.43|1748.93|765
1595602800000|2020-07-24 15:00:00|1750.93|1750.43|1750.68|1750.18|1751.55|1751.05|1750.18|1749.68|996
1595603100000|2020-07-24 15:05:00|1750.43|1749.93|1749.93|1749.43|1750.68|1750.18|1748.93|1748.43|720
1595603400000|2020-07-24 15:10:00|1750.05|1749.55|1750.55|1750.05|1750.93|1750.43|1748.93|1748.43|683
1595603700000|2020-07-24 15:15:00|1750.68|1750.18|1749.68|1749.18|1751.93|1751.43|1749.43|1748.93|1641
1595604000000|2020-07-24 15:20:00|1749.93|1749.43|1750.22|1748.72|1750.55|1750.05|1748.18|1747.68|2332
1595604300000|2020-07-24 15:25:00|1750.21|1748.71|1750.2|1748.7|1750.4|1748.9|1748.91|1747.41|1077
1595604600000|2020-07-24 15:30:00|1749.87|1748.37|1750.75|1749.35|1751.88|1750.48|1749.84|1748.34|357
1595604900000|2020-07-24 15:35:00|1750.63|1749.23|1749.88|1748.48|1751.13|1749.73|1749.38|1747.98|52
1595605200000|2020-07-24 15:40:00|1749.75|1748.35|1751.38|1749.98|1751.88|1750.48|1749.75|1748.35|20
1595605500000|2020-07-24 15:45:00|1751.5|1750.1|1752|1750.6|1752.75|1751.35|1751.25|1749.85|51
1595605800000|2020-07-24 15:50:00|1751.88|1750.48|1751.38|1749.98|1752.13|1750.73|1751.38|1749.98|25
1595606100000|2020-07-24 15:55:00|1751.25|1749.85|1751.93|1750.43|1751.93|1750.48|1750.25|1748.85|12
1595606400000|2020-07-24 16:00:00|1751.94|1750.44|1750.57|1749.07|1752.44|1750.94|1750.09|1748.59|0
1595606700000|2020-07-24 16:05:00|1750.59|1749.09|1749.49|1747.99|1750.62|1749.12|1748.88|1747.38|0
1595607000000|2020-07-24 16:10:00|1749.48|1747.98|1749.46|1747.96|1750.59|1749.09|1749.44|1747.94|0
1595607300000|2020-07-24 16:15:00|1749.48|1747.98|1749.4|1747.9|1750.51|1749.01|1749.38|1747.88|0
1595607600000|2020-07-24 16:20:00|1749.42|1747.92|1749.36|1747.86|1750.53|1749.03|1748.85|1747.35|0
1595607900000|2020-07-24 16:25:00|1749.38|1747.88|1750.99|1749.49|1751.03|1749.53|1749.36|1747.86|0
1595608200000|2020-07-24 16:30:00|1751|1749.5|1750.48|1748.98|1751.56|1750.06|1749.94|1748.44|0
1595608500000|2020-07-24 16:35:00|1750.49|1748.99|1749.48|1747.98|1751.06|1749.56|1749.43|1747.93|0
1595608800000|2020-07-24 16:40:00|1749.46|1747.96|1748.76|1747.26|1749.96|1748.46|1748.38|1746.88|0
1595609100000|2020-07-24 16:45:00|1748.78|1747.28|1748.78|1747.28|1749.31|1747.81|1748.26|1746.76|0
1595609400000|2020-07-24 16:50:00|1748.79|1747.29|1748.26|1746.76|1749.32|1747.82|1747.74|1746.24|0
1595609700000|2020-07-24 16:55:00|1748.24|1746.74|1748.26|1746.76|1748.79|1747.29|1747.64|1746.14|0
1595610000000|2020-07-24 17:00:00|1748.2|1746.7|1748.72|1747.22|1749.88|1748.38|1748.19|1746.69|0
1595610300000|2020-07-24 17:05:00|1748.74|1747.24|1746.91|1745.41|1749.23|1747.73|1746.33|1744.83|0
1595610600000|2020-07-24 17:10:00|1746.89|1745.39|1744.34|1742.84|1747.44|1745.94|1744.32|1742.82|0
1595610900000|2020-07-24 17:15:00|1744.36|1742.86|1744.93|1743.43|1744.95|1743.45|1743.82|1742.32|0
1595611200000|2020-07-24 17:20:00|1744.95|1743.45|1745.58|1744.08|1746.06|1744.56|1744.93|1743.43|0
1595611500000|2020-07-24 17:25:00|1745.6|1744.1|1747.68|1746.18|1747.7|1746.2|1745.6|1744.1|0
1595611800000|2020-07-24 17:30:00|1747.7|1746.2|1746.5|1745|1747.7|1746.2|1746.48|1744.98|0
1595612100000|2020-07-24 17:35:00|1746.52|1745.02|1748.03|1746.53|1748.13|1746.63|1746.5|1745|0
1595612400000|2020-07-24 17:40:00|1748.04|1746.54|1748.62|1747.12|1749.12|1747.62|1748.03|1746.53|0
1595612700000|2020-07-24 17:45:00|1748.64|1747.14|1750.34|1748.84|1750.34|1748.84|1748.59|1747.09|0
1595613000000|2020-07-24 17:50:00|1750.2|1748.7|1750.27|1748.77|1750.32|1748.82|1749.21|1747.71|0
1595613300000|2020-07-24 17:55:00|1750.29|1748.79|1750.23|1748.73|1750.29|1748.79|1749.22|1747.72|0
1595613600000|2020-07-24 18:00:00|1750.25|1748.75|1750.85|1749.35|1750.95|1749.45|1749.69|1748.19|0
1595613900000|2020-07-24 18:05:00|1750.87|1749.37|1751.5|1750|1752.05|1750.55|1750.34|1748.84|0
1595614200000|2020-07-24 18:10:00|1751.52|1750.02|1750.97|1749.47|1752.05|1750.55|1750.42|1748.92|0
1595614500000|2020-07-24 18:15:00|1751|1749.5|1750.9|1749.4|1751.5|1750|1750.42|1748.92|0
1595614800000|2020-07-24 18:20:00|1750.92|1749.42|1752|1750.5|1752.02|1750.52|1750.88|1749.38|0
1595615100000|2020-07-24 18:25:00|1751.98|1750.48|1753.19|1751.69|1753.19|1751.69|1751.48|1749.98|0
1595615400000|2020-07-24 18:30:00|1753.17|1751.67|1751.06|1749.56|1753.17|1751.67|1751.04|1749.54|0
1595615700000|2020-07-24 18:35:00|1751.08|1749.58|1752.17|1750.67|1752.18|1750.68|1750.41|1748.91|0
1595616000000|2020-07-24 18:40:00|1752.18|1750.68|1751.55|1750.05|1752.73|1751.23|1751.09|1749.59|0
1595616300000|2020-07-24 18:45:00|1751.57|1750.07|1751.04|1749.54|1752.15|1750.65|1751|1749.5|0
1595616600000|2020-07-24 18:50:00|1751.02|1749.52|1750.42|1748.92|1751.58|1750.08|1749.92|1748.42|0
1595616900000|2020-07-24 18:55:00|1750.44|1748.94|1750.98|1749.48|1751|1749.5|1749.82|1748.32|0
1595617200000|2020-07-24 19:00:00|1750.97|1749.47|1752.14|1750.64|1752.15|1750.65|1750.42|1748.92|0
1595617500000|2020-07-24 19:05:00|1752.12|1750.62|1752.12|1750.62|1752.24|1750.74|1751.6|1750.1|0
1595617800000|2020-07-24 19:10:00|1752.14|1750.64|1751.69|1750.19|1752.81|1751.31|1751.43|1749.93|0
1595618100000|2020-07-24 19:15:00|1751.71|1750.21|1749.33|1747.83|1751.71|1750.21|1748.84|1747.34|0
1595618400000|2020-07-24 19:20:00|1749.27|1747.77|1749.32|1747.82|1750.46|1748.96|1748.82|1747.32|0
1595618700000|2020-07-24 19:25:00|1749.25|1747.75|1748.14|1746.64|1749.84|1748.34|1747.58|1746.08|0
1595619000000|2020-07-24 19:30:00|1748.12|1746.62|1747.17|1745.67|1748.26|1746.76|1746.41|1744.91|0
1595619300000|2020-07-24 19:35:00|1747.19|1745.69|1749.62|1748.12|1750.17|1748.67|1747.19|1745.69|0
1595619600000|2020-07-24 19:40:00|1749.66|1748.16|1748.56|1747.06|1750.25|1748.75|1748.53|1747.03|0
1595619900000|2020-07-24 19:45:00|1748.54|1747.04|1749.07|1747.57|1749.16|1747.66|1747.96|1746.46|0
1595620200000|2020-07-24 19:50:00|1749.06|1747.56|1750.58|1749.08|1751.63|1750.13|1747.93|1746.43|0
1595620500000|2020-07-24 19:55:00|1750.56|1749.06|1750.73|1749.23|1751.22|1749.72|1749.88|1748.38|0
1595620800000|2020-07-24 20:00:00|1750.64|1749.14|1750.9|1749.4|1751.58|1750.08|1749.68|1748.18|0
1595621100000|2020-07-24 20:05:00|1750.87|1749.37|1751.16|1749.66|1751.43|1749.93|1750.21|1748.71|0
1595621400000|2020-07-24 20:10:00|1751.14|1749.64|1748.03|1746.53|1751.16|1749.66|1747.62|1746.12|0
1595621700000|2020-07-24 20:15:00|1748.01|1746.51|1747.39|1745.89|1748.23|1746.73|1747.21|1745.71|0
1595622000000|2020-07-24 20:20:00|1747.48|1745.98|1747.7|1746.2|1747.74|1746.24|1747.48|1745.98|0
1595622300000|2020-07-24 20:25:00|1747.65|1746.15|1747.69|1746.19|1747.74|1746.24|1747.53|1746.03|0
1595622600000|2020-07-24 20:30:00|1747.74|1746.24|1749.18|1747.68|1749.18|1747.68|1747.69|1746.19|0
1595622900000|2020-07-24 20:35:00|1749.16|1747.66|1748.54|1747.04|1749.18|1747.68|1748.54|1747.04|0
1595623200000|2020-07-24 20:40:00|1748.56|1747.06|1748.23|1746.73|1748.65|1747.15|1748.12|1746.62|0
1595623500000|2020-07-24 20:45:00|1748.2|1746.7|1748.12|1746.62|1748.65|1747.15|1747.85|1746.35|0
1595623800000|2020-07-24 20:50:00|1748.14|1746.64|1748.12|1746.62|1748.54|1747.04|1747.96|1746.46|0
1595624100000|2020-07-24 20:55:00|1748.09|1746.59|1747.58|1746.08|1748.38|1746.88|1747.27|1745.77|0
1595800800000|2020-07-26 22:00:00|1752.47|1750.97|1749.03|1747.53|1752.9|1751.4|1748.77|1747.27|0
1595801100000|2020-07-26 22:05:00|1749|1747.5|1749.53|1748.03|1750.06|1748.56|1748.42|1746.92|0
1595801400000|2020-07-26 22:10:00|1749.52|1748.02|1751.01|1749.51|1751.16|1749.66|1749.48|1747.98|0
1595801700000|2020-07-26 22:15:00|1750.99|1749.49|1748.5|1747|1751.54|1750.04|1748|1746.5|0
1595802000000|2020-07-26 22:20:00|1748.48|1746.98|1748.14|1746.64|1749.67|1748.17|1747.19|1745.69|0
1595802300000|2020-07-26 22:25:00|1748.15|1746.65|1749.62|1748.12|1750.15|1748.65|1748.14|1746.64|0
1595802600000|2020-07-26 22:30:00|1749.64|1748.14|1749.91|1748.41|1750.31|1748.81|1749.28|1747.78|0
1595802900000|2020-07-26 22:35:00|1749.92|1748.42|1750.39|1748.89|1750.87|1749.37|1749.91|1748.41|0
1595803200000|2020-07-26 22:40:00|1750.44|1748.94|1749.86|1748.36|1750.5|1749|1749.55|1748.05|0
1595803500000|2020-07-26 22:45:00|1749.83|1748.33|1748.9|1747.4|1749.86|1748.36|1747.8|1746.3|0
1595803800000|2020-07-26 22:50:00|1748.93|1747.43|1748.33|1746.83|1749.17|1747.67|1747.64|1746.14|0
1595804100000|2020-07-26 22:55:00|1748.35|1746.85|1747.95|1746.45|1748.59|1747.09|1747.11|1745.61|0
1595804400000|2020-07-26 23:00:00|1747.98|1746.48|1746.5|1745|1749.23|1747.73|1745.1|1743.6|0
1595804700000|2020-07-26 23:05:00|1746.44|1744.94|1745.81|1744.31|1746.44|1744.94|1744.48|1742.98|0
1595805000000|2020-07-26 23:10:00|1745.79|1744.29|1744.75|1743.25|1746.23|1744.73|1744.75|1743.25|0
1595805300000|2020-07-26 23:15:00|1744.72|1743.22|1746.5|1745|1746.63|1745.13|1744.19|1742.69|0
1595805600000|2020-07-26 23:20:00|1746.47|1744.97|1746.12|1744.62|1747.07|1745.57|1745.81|1744.31|0
1595805900000|2020-07-26 23:25:00|1746.11|1744.61|1745.7|1744.2|1747.07|1745.57|1745.6|1744.1|0
1595806200000|2020-07-26 23:30:00|1745.72|1744.22|1747.07|1745.57|1747.6|1746.1|1745.7|1744.2|0
1595806500000|2020-07-26 23:35:00|1747.08|1745.58|1747.86|1746.36|1748.29|1746.79|1747.07|1745.57|0
1595806800000|2020-07-26 23:40:00|1747.81|1746.31|1748.89|1747.39|1749.35|1747.85|1747.45|1745.95|0
1595807100000|2020-07-26 23:45:00|1748.97|1747.47|1749.2|1747.7|1749.58|1748.08|1748.78|1747.28|0
1595807400000|2020-07-26 23:50:00|1749.18|1747.68|1749.68|1748.18|1751.14|1749.64|1749.03|1747.53|0
1595807700000|2020-07-26 23:55:00|1749.66|1748.16|1749.41|1747.91|1750.62|1749.12|1749.41|1747.91|0
1595808000000|2020-07-27 00:00:00|1749.43|1747.93|1751.84|1750.34|1751.84|1750.34|1748.72|1747.22|0
1595808300000|2020-07-27 00:05:00|1751.8|1750.3|1752.96|1751.46|1753|1751.5|1750.89|1749.39|0
1595808600000|2020-07-27 00:10:00|1752.97|1751.47|1754.26|1752.76|1754.53|1753.03|1752.43|1750.93|0
1595808900000|2020-07-27 00:15:00|1754.25|1752.75|1757.14|1755.64|1757.63|1756.13|1753.99|1752.49|0
1595809200000|2020-07-27 00:20:00|1757.11|1755.61|1756.21|1754.71|1757.46|1755.96|1755.7|1754.2|0
1595809500000|2020-07-27 00:25:00|1756.19|1754.69|1759.24|1757.74|1759.26|1757.76|1755.66|1754.16|0
1595809800000|2020-07-27 00:30:00|1759.23|1757.73|1756.7|1755.2|1760.33|1758.83|1756.69|1755.19|0
1595810100000|2020-07-27 00:35:00|1756.69|1755.19|1755.75|1754.25|1757.23|1755.73|1755.19|1753.69|0
1595810400000|2020-07-27 00:40:00|1755.74|1754.24|1756.23|1754.73|1756.26|1754.76|1754.19|1752.69|0
1595810700000|2020-07-27 00:45:00|1756.24|1754.74|1756.48|1754.98|1757.26|1755.76|1755.52|1754.02|0
1595811000000|2020-07-27 00:50:00|1756.47|1754.97|1756.46|1754.96|1756.8|1755.3|1755.95|1754.45|0
1595811300000|2020-07-27 00:55:00|1756.45|1754.95|1756.46|1754.96|1756.99|1755.49|1755.95|1754.45|0
1595811600000|2020-07-27 01:00:00|1756.93|1755.43|1758.02|1756.52|1758.54|1757.04|1755.86|1754.36|0
1595811900000|2020-07-27 01:05:00|1758.03|1756.53|1758.54|1757.04|1759.65|1758.15|1758.03|1756.53|0
1595812200000|2020-07-27 01:10:00|1758.55|1757.05|1757.14|1755.64|1758.55|1757.05|1757.11|1755.61|0
1595812500000|2020-07-27 01:15:00|1757.13|1755.63|1758.54|1757.04|1759.02|1757.52|1757.01|1755.51|0
1595812800000|2020-07-27 01:20:00|1758.55|1757.05|1758.17|1756.67|1759.05|1757.55|1758.02|1756.52|0
1595813100000|2020-07-27 01:25:00|1758.34|1756.84|1758.14|1756.64|1758.67|1757.17|1757.31|1755.81|0
1595813400000|2020-07-27 01:30:00|1758.21|1756.71|1757.56|1756.06|1759.32|1757.82|1757.01|1755.51|0
1595813700000|2020-07-27 01:35:00|1757.54|1756.04|1758.14|1756.64|1759.13|1757.63|1757.29|1755.79|0
1595814000000|2020-07-27 01:40:00|1758.12|1756.62|1757.1|1755.6|1758.62|1757.12|1756.57|1755.07|0
1595814300000|2020-07-27 01:45:00|1757.08|1755.58|1757.86|1756.36|1758.09|1756.59|1756.6|1755.1|0
1595814600000|2020-07-27 01:50:00|1757.92|1756.42|1758.61|1757.11|1759.12|1757.62|1757.54|1756.04|0
1595814900000|2020-07-27 01:55:00|1758.6|1757.1|1757.68|1756.18|1759.24|1757.74|1757.61|1756.11|0
1595815200000|2020-07-27 02:00:00|1757.7|1756.2|1757.63|1756.13|1758.21|1756.71|1757.16|1755.66|0
1595815500000|2020-07-27 02:05:00|1757.64|1756.14|1758.66|1757.16|1759.15|1757.65|1757.15|1755.65|0
1595815800000|2020-07-27 02:10:00|1758.65|1757.15|1758.14|1756.64|1759.15|1757.65|1758.12|1756.62|0
1595816100000|2020-07-27 02:15:00|1758.27|1756.77|1757.75|1756.25|1758.29|1756.79|1757.24|1755.74|0
1595816400000|2020-07-27 02:20:00|1757.74|1756.24|1757.21|1755.71|1757.77|1756.27|1757.14|1755.64|0
1595816700000|2020-07-27 02:25:00|1757.16|1755.66|1755.58|1754.08|1757.66|1756.16|1755.06|1753.56|0
1595817000000|2020-07-27 02:30:00|1755.6|1754.1|1757.71|1756.21|1757.74|1756.24|1755.58|1754.08|0
1595817300000|2020-07-27 02:35:00|1757.69|1756.19|1757.71|1756.21|1758.24|1756.74|1757.19|1755.69|0
1595817600000|2020-07-27 02:40:00|1757.72|1756.22|1757.84|1756.34|1758.32|1756.82|1757.19|1755.69|0
1595817900000|2020-07-27 02:45:00|1757.86|1756.36|1760.11|1758.61|1761.07|1759.57|1757.86|1756.36|0
1595818200000|2020-07-27 02:50:00|1760.12|1758.62|1759.45|1757.95|1760.71|1759.21|1758.96|1757.46|0
1595818500000|2020-07-27 02:55:00|1759.46|1757.96|1759.29|1757.79|1759.97|1758.47|1758.77|1757.27|0
1595818800000|2020-07-27 03:00:00|1759.3|1757.8|1759.75|1758.25|1759.8|1758.3|1758.76|1757.26|0
1595819100000|2020-07-27 03:05:00|1759.77|1758.27|1758.81|1757.31|1759.81|1758.31|1758.31|1756.81|0
1595819400000|2020-07-27 03:10:00|1758.79|1757.29|1759.3|1757.8|1759.3|1757.8|1758.76|1757.26|0
1595819700000|2020-07-27 03:15:00|1759.32|1757.82|1758.56|1757.06|1760.33|1758.83|1758.31|1756.81|0
1595820000000|2020-07-27 03:20:00|1758.57|1757.07|1759.34|1757.84|1759.36|1757.86|1758.31|1756.81|0
1595820300000|2020-07-27 03:25:00|1759.33|1757.83|1758.26|1756.76|1759.34|1757.84|1758.01|1756.51|0
1595820600000|2020-07-27 03:30:00|1758.27|1756.77|1758.79|1757.29|1759.29|1757.79|1758.24|1756.74|0
1595820900000|2020-07-27 03:35:00|1758.81|1757.31|1758.19|1756.69|1759.3|1757.8|1758.18|1756.68|0
1595821200000|2020-07-27 03:40:00|1758.12|1756.62|1757.68|1756.18|1758.21|1756.71|1757.16|1755.66|0
1595821500000|2020-07-27 03:45:00|1757.66|1756.16|1756.72|1755.22|1757.68|1756.18|1756.19|1754.69|0
1595821800000|2020-07-27 03:50:00|1756.73|1755.23|1757.21|1755.71|1757.69|1756.19|1756.72|1755.22|0
1595822100000|2020-07-27 03:55:00|1757.23|1755.73|1757.73|1756.23|1758.24|1756.74|1757.23|1755.73|0
1595822400000|2020-07-27 04:00:00|1757.74|1756.24|1757.34|1755.84|1758.37|1756.87|1757.31|1755.81|0
1595822700000|2020-07-27 04:05:00|1757.33|1755.83|1758.8|1757.3|1758.85|1757.35|1757.33|1755.83|0
1595823000000|2020-07-27 04:10:00|1758.79|1757.29|1757.51|1756.01|1759.02|1757.52|1757.51|1756.01|0
1595823300000|2020-07-27 04:15:00|1757.38|1755.88|1757.53|1756.03|1757.54|1756.04|1757.03|1755.53|0
1595823600000|2020-07-27 04:20:00|1757.54|1756.04|1757.53|1756.03|1758.03|1756.53|1757.05|1755.55|0
1595823900000|2020-07-27 04:25:00|1757.52|1756.02|1758.06|1756.56|1758.06|1756.56|1757.51|1756.01|0
1595824200000|2020-07-27 04:30:00|1758.05|1756.55|1758.23|1756.73|1758.23|1756.73|1757.68|1756.18|0
1595824500000|2020-07-27 04:35:00|1758.25|1756.75|1758.2|1756.7|1758.74|1757.24|1758.2|1756.7|0
1595824800000|2020-07-27 04:40:00|1758.07|1756.57|1757.74|1756.24|1758.22|1756.72|1757.24|1755.74|0
1595825100000|2020-07-27 04:45:00|1757.73|1756.23|1757.26|1755.76|1757.79|1756.29|1757.23|1755.73|0
1595825400000|2020-07-27 04:50:00|1757.39|1755.89|1757.21|1755.71|1758.24|1756.74|1757.21|1755.71|0
1595825700000|2020-07-27 04:55:00|1757.19|1755.69|1756.22|1754.72|1757.19|1755.69|1756.22|1754.72|0
1595826000000|2020-07-27 05:00:00|1756.2|1754.7|1756.65|1755.15|1757.15|1755.65|1756.1|1754.6|0
1595826300000|2020-07-27 05:05:00|1756.52|1755.02|1755.2|1753.7|1756.52|1755.02|1754.63|1753.13|0
1595826600000|2020-07-27 05:10:00|1755.19|1753.69|1754.65|1753.15|1755.2|1753.7|1754.17|1752.67|0
1595826900000|2020-07-27 05:15:00|1754.64|1753.14|1754.71|1753.21|1755.19|1753.69|1754.14|1752.64|0
1595827200000|2020-07-27 05:20:00|1754.69|1753.19|1755.23|1753.73|1755.25|1753.75|1754.67|1753.17|0
1595827500000|2020-07-27 05:25:00|1755.25|1753.75|1755.23|1753.73|1755.27|1753.77|1754.77|1753.27|0
1595827800000|2020-07-27 05:30:00|1755.25|1753.75|1755.26|1753.76|1755.82|1754.32|1754.78|1753.28|0
1595828100000|2020-07-27 05:35:00|1755.28|1753.78|1755.19|1753.69|1755.28|1753.78|1754.19|1752.69|0
1595828400000|2020-07-27 05:40:00|1755.18|1753.68|1755.62|1754.12|1755.7|1754.2|1754.66|1753.16|0
1595828700000|2020-07-27 05:45:00|1755.6|1754.1|1757.13|1755.63|1757.66|1756.16|1755.6|1754.1|0
1595829000000|2020-07-27 05:50:00|1757.12|1755.62|1755.62|1754.12|1757.12|1755.62|1755.57|1754.07|0
1595829300000|2020-07-27 05:55:00|1755.6|1754.1|1755.02|1753.52|1756.17|1754.67|1755.02|1753.52|0
1595829600000|2020-07-27 06:00:00|1755.03|1753.53|1755.61|1754.11|1756.61|1755.11|1754.52|1753.02|0
1595829900000|2020-07-27 06:05:00|1755.6|1754.1|1753.62|1752.12|1755.6|1754.1|1753.07|1751.57|0
1595830200000|2020-07-27 06:10:00|1753.64|1752.14|1752.34|1750.84|1753.64|1752.14|1751.84|1750.34|0
1595830500000|2020-07-27 06:15:00|1752.33|1750.83|1753.32|1751.82|1753.83|1752.33|1752.32|1750.82|0
1595830800000|2020-07-27 06:20:00|1753.33|1751.83|1753.28|1751.78|1753.85|1752.35|1752.79|1751.29|0
1595831100000|2020-07-27 06:25:00|1753.29|1751.79|1752.33|1750.83|1753.81|1752.31|1752.33|1750.83|0
1595831400000|2020-07-27 06:30:00|1752.07|1750.57|1752.5|1751.1|1752.63|1751.23|1750.25|1748.85|41
1595831700000|2020-07-27 06:35:00|1752.63|1751.23|1753.38|1751.98|1753.75|1752.35|1752.5|1751.1|22
1595832000000|2020-07-27 06:40:00|1753.5|1752.1|1754|1752.6|1754.13|1752.73|1753.25|1751.85|12
1595832300000|2020-07-27 06:45:00|1754.13|1752.73|1752|1750.6|1754.13|1752.73|1751|1749.6|19
1595832600000|2020-07-27 06:50:00|1751.88|1750.48|1752.38|1750.98|1752.63|1751.23|1751.88|1750.48|3
1595832900000|2020-07-27 06:55:00|1752.58|1751.08|1750.14|1748.64|1753.06|1751.56|1750.14|1748.64|0
1595833200000|2020-07-27 07:00:00|1750.13|1748.63|1751.05|1750.55|1751.93|1751.43|1746.18|1745.68|2908
1595833500000|2020-07-27 07:05:00|1750.93|1750.43|1753.43|1752.93|1754.43|1753.93|1750.43|1749.93|2626
1595833800000|2020-07-27 07:10:00|1753.3|1752.8|1750.68|1750.18|1754.18|1753.68|1750.68|1750.18|1439
1595834100000|2020-07-27 07:15:00|1750.43|1749.93|1747.18|1746.68|1751.05|1750.55|1747.18|1746.68|1597
1595834400000|2020-07-27 07:20:00|1747.3|1746.8|1749.3|1748.8|1750.18|1749.68|1745.93|1745.43|1327
1595834700000|2020-07-27 07:25:00|1749.18|1748.68|1749.05|1748.55|1749.68|1749.18|1747.43|1746.93|820
1595835000000|2020-07-27 07:30:00|1749.18|1748.68|1750.18|1749.68|1750.55|1750.05|1747.18|1746.68|968
1595835300000|2020-07-27 07:35:00|1750.05|1749.55|1753.68|1753.18|1754.68|1754.18|1749.3|1748.8|1162
1595835600000|2020-07-27 07:40:00|1753.53|1753.03|1753.78|1753.28|1755.28|1754.78|1752.53|1752.03|1694
1595835900000|2020-07-27 07:45:00|1753.9|1753.4|1753.78|1753.28|1754.9|1754.4|1753.28|1752.78|630
1595836200000|2020-07-27 07:50:00|1753.9|1753.4|1753.53|1753.03|1754.4|1753.9|1752.65|1752.15|469
1595836500000|2020-07-27 07:55:00|1753.4|1752.9|1756.53|1756.03|1756.78|1756.28|1753.28|1752.78|1209
1595836800000|2020-07-27 08:00:00|1756.78|1756.28|1760.28|1759.78|1760.4|1759.9|1756.53|1756.03|1674
1595837100000|2020-07-27 08:05:00|1760.15|1759.65|1759.28|1758.78|1761.15|1760.65|1759.03|1758.53|478
1595837400000|2020-07-27 08:10:00|1759.4|1758.9|1759.53|1759.03|1760.78|1760.28|1758.53|1758.03|453
1595837700000|2020-07-27 08:15:00|1759.65|1759.15|1759.78|1759.28|1760.78|1760.28|1759.28|1758.78|391
1595838000000|2020-07-27 08:20:00|1759.9|1759.4|1758.28|1757.78|1760.28|1759.78|1757.53|1757.03|492
1595838300000|2020-07-27 08:25:00|1758.15|1757.65|1757.28|1756.78|1759.28|1758.78|1756.28|1755.78|472
1595838600000|2020-07-27 08:30:00|1757.15|1756.65|1758.78|1758.28|1759.28|1758.78|1756.78|1756.28|402
1595838900000|2020-07-27 08:35:00|1758.65|1758.15|1757.53|1757.03|1759.03|1758.53|1757.15|1756.65|374
1595839200000|2020-07-27 08:40:00|1757.65|1757.15|1757.03|1756.53|1758.65|1758.15|1756.78|1756.28|357
1595839500000|2020-07-27 08:45:00|1756.9|1756.4|1755.53|1755.03|1757.03|1756.53|1755.15|1754.65|349
1595839800000|2020-07-27 08:50:00|1755.4|1754.9|1757.65|1757.15|1758.53|1758.03|1755.28|1754.78|276
1595840100000|2020-07-27 08:55:00|1757.53|1757.03|1757.28|1756.78|1758.28|1757.78|1756.53|1756.03|355
1595840400000|2020-07-27 09:00:00|1757.53|1757.03|1756.28|1755.78|1758.28|1757.78|1756.03|1755.53|397
1595840700000|2020-07-27 09:05:00|1756.03|1755.53|1756.53|1756.03|1757.53|1757.03|1756.03|1755.53|197
1595841000000|2020-07-27 09:10:00|1756.65|1756.15|1758.65|1758.15|1758.65|1758.15|1756.53|1756.03|282
1595841300000|2020-07-27 09:15:00|1758.53|1758.03|1760.78|1760.28|1760.78|1760.28|1758.53|1758.03|266
1595841600000|2020-07-27 09:20:00|1761.03|1760.53|1759.53|1759.03|1761.9|1761.4|1759.53|1759.03|434
1595841900000|2020-07-27 09:25:00|1759.78|1759.28|1761.78|1761.28|1761.9|1761.4|1759.53|1759.03|302
1595842200000|2020-07-27 09:30:00|1761.65|1761.15|1761.28|1760.78|1762.03|1761.53|1761.03|1760.53|219
1595842500000|2020-07-27 09:35:00|1761.53|1761.03|1760.53|1760.03|1761.53|1761.03|1760.53|1760.03|171
1595842800000|2020-07-27 09:40:00|1760.4|1759.9|1759.9|1759.4|1761.03|1760.53|1759.78|1759.28|195
1595843100000|2020-07-27 09:45:00|1760.03|1759.53|1758.28|1757.78|1760.4|1759.9|1758.28|1757.78|228
1595843400000|2020-07-27 09:50:00|1758.15|1757.65|1758.28|1757.78|1758.28|1757.78|1757.15|1756.65|334
1595843700000|2020-07-27 09:55:00|1758.15|1757.65|1759.15|1758.65|1759.65|1759.15|1757.78|1757.28|713
1595844000000|2020-07-27 10:00:00|1759.28|1758.78|1758.9|1758.4|1759.28|1758.78|1758.03|1757.53|84
1595844300000|2020-07-27 10:05:00|1758.78|1758.28|1758.03|1757.53|1758.9|1758.4|1757.28|1756.78|236
1595844600000|2020-07-27 10:10:00|1758.15|1757.65|1757.03|1756.53|1758.28|1757.78|1756.78|1756.28|261
1595844900000|2020-07-27 10:15:00|1756.9|1756.4|1758.28|1757.78|1758.28|1757.78|1756.78|1756.28|175
1595845200000|2020-07-27 10:20:00|1758.53|1758.03|1758.53|1758.03|1758.78|1758.28|1758.28|1757.78|121
1595845500000|2020-07-27 10:25:00|1758.4|1757.9|1758.28|1757.78|1758.78|1758.28|1757.78|1757.28|347
1595845800000|2020-07-27 10:30:00|1758.4|1757.9|1759.03|1758.53|1759.53|1759.03|1758.03|1757.53|273
1595846100000|2020-07-27 10:35:00|1759.15|1758.65|1759.03|1758.53|1760.03|1759.53|1758.4|1757.9|159
1595846400000|2020-07-27 10:40:00|1758.9|1758.4|1758.28|1757.78|1759.28|1758.78|1758.03|1757.53|309
1595846700000|2020-07-27 10:45:00|1758.4|1757.9|1757.03|1756.53|1758.9|1758.4|1756.28|1755.78|299
1595847000000|2020-07-27 10:50:00|1757.15|1756.65|1757.53|1757.03|1757.78|1757.28|1756.78|1756.28|209
1595847300000|2020-07-27 10:55:00|1757.4|1756.9|1756.9|1756.4|1757.78|1757.28|1756.78|1756.28|73
1595847600000|2020-07-27 11:00:00|1756.03|1755.53|1755.28|1754.78|1757.15|1756.65|1755.28|1754.78|500
1595847900000|2020-07-27 11:05:00|1755.03|1754.53|1754.03|1753.53|1755.53|1755.03|1753.28|1752.78|471
1595848200000|2020-07-27 11:10:00|1753.9|1753.4|1754.9|1754.4|1755.03|1754.53|1753.65|1753.15|185
1595848500000|2020-07-27 11:15:00|1754.78|1754.28|1755.03|1754.53|1755.28|1754.78|1754.53|1754.03|137
1595848800000|2020-07-27 11:20:00|1754.9|1754.4|1754.78|1754.28|1755.28|1754.78|1754.53|1754.03|220
1595849100000|2020-07-27 11:25:00|1754.9|1754.4|1755.03|1754.53|1755.28|1754.78|1754.53|1754.03|239
1595849400000|2020-07-27 11:30:00|1754.9|1754.4|1756.03|1755.53|1756.4|1755.9|1754.78|1754.28|85
1595849700000|2020-07-27 11:35:00|1756.15|1755.65|1755.53|1755.03|1756.28|1755.78|1755.28|1754.78|133
1595850000000|2020-07-27 11:40:00|1755.5|1755|1756.62|1756.12|1756.62|1756.12|1755|1754.5|164
1595850300000|2020-07-27 11:45:00|1756.5|1756|1756.75|1756.25|1756.75|1756.25|1756|1755.5|219
1595850600000|2020-07-27 11:50:00|1756.87|1756.37|1757.25|1756.75|1757.5|1757|1756.75|1756.25|240
1595850900000|2020-07-27 11:55:00|1757.37|1756.87|1756.5|1756|1757.62|1757.12|1756|1755.5|211
1595851200000|2020-07-27 12:00:00|1756.25|1755.75|1755.75|1755.25|1756.5|1756|1755.5|1755|125
1595851500000|2020-07-27 12:05:00|1755.87|1755.37|1756|1755.5|1756.25|1755.75|1755.25|1754.75|203
1595851800000|2020-07-27 12:10:00|1755.87|1755.37|1755.75|1755.25|1756.62|1756.12|1755.25|1754.75|210
1595852100000|2020-07-27 12:15:00|1755.62|1755.12|1755.62|1755.12|1756.12|1755.62|1755.5|1755|193
1595852400000|2020-07-27 12:20:00|1755.5|1755|1754.75|1754.25|1755.75|1755.25|1754.5|1754|217
1595852700000|2020-07-27 12:25:00|1754.62|1754.12|1755|1754.5|1755|1754.5|1754.5|1754|139
1595853000000|2020-07-27 12:30:00|1755.12|1754.62|1751.62|1751.12|1755.5|1755|1751.5|1751|629
1595853300000|2020-07-27 12:35:00|1751.75|1751.25|1753|1752.5|1753.5|1753|1751.62|1751.12|435
1595853600000|2020-07-27 12:40:00|1752.87|1752.37|1751.5|1751|1753.5|1753|1751.5|1751|842
1595853900000|2020-07-27 12:45:00|1751.37|1750.87|1752.75|1752.25|1752.75|1752.25|1751.25|1750.75|557
1595854200000|2020-07-27 12:50:00|1752.5|1752|1753.12|1752.62|1753.75|1753.25|1751.5|1751|287
1595854500000|2020-07-27 12:55:00|1753.25|1752.75|1754.25|1753.75|1754.5|1754|1752.87|1752.37|223
1595854800000|2020-07-27 13:00:00|1754|1753.5|1755.5|1755|1755.5|1755|1753.87|1753.37|450
1595855100000|2020-07-27 13:05:00|1755.37|1754.87|1756|1755.5|1756|1755.5|1755|1754.5|299
1595855400000|2020-07-27 13:10:00|1755.87|1755.37|1756|1755.5|1756.75|1756.25|1755.75|1755.25|198
1595855700000|2020-07-27 13:15:00|1755.87|1755.37|1755.75|1755.25|1756.25|1755.75|1755.75|1755.25|213
1595856000000|2020-07-27 13:20:00|1755.87|1755.37|1755.5|1755|1756|1755.5|1755.12|1754.62|222
1595856300000|2020-07-27 13:25:00|1755.75|1755.25|1755.37|1754.87|1756|1755.5|1755.25|1754.75|262
1595856600000|2020-07-27 13:30:00|1755.25|1754.75|1753.37|1752.87|1755.62|1755.12|1753|1752.5|814
1595856900000|2020-07-27 13:35:00|1753.5|1753|1753.75|1753.25|1754.62|1754.12|1753.25|1752.75|422
1595857200000|2020-07-27 13:40:00|1753.62|1753.12|1753.75|1753.25|1754.5|1754|1752.75|1752.25|492
1595857500000|2020-07-27 13:45:00|1754|1753.5|1756|1755.5|1756|1755.5|1753.5|1753|549
1595857800000|2020-07-27 13:50:00|1756.12|1755.62|1756.37|1755.87|1756.5|1756|1755.5|1755|351
1595858100000|2020-07-27 13:55:00|1756.25|1755.75|1754.12|1753.62|1756.5|1756|1754.12|1753.62|868
1595858400000|2020-07-27 14:00:00|1754.25|1753.75|1756.5|1756|1756.75|1756.25|1754|1753.5|613
1595858700000|2020-07-27 14:05:00|1756.37|1755.87|1756.5|1756|1757.5|1757|1756|1755.5|562
1595859000000|2020-07-27 14:10:00|1756.56|1756.06|1756.31|1755.81|1757.31|1756.81|1755.93|1755.43|518
1595859300000|2020-07-27 14:15:00|1756.18|1755.68|1757.81|1757.31|1757.81|1757.31|1755.81|1755.31|493
1595859600000|2020-07-27 14:20:00|1758.06|1757.56|1757.68|1757.18|1758.56|1758.06|1756.81|1756.31|638
1595859900000|2020-07-27 14:25:00|1757.81|1757.31|1758.56|1758.06|1758.68|1758.18|1757.06|1756.56|430
1595860200000|2020-07-27 14:30:00|1758.31|1757.81|1758.31|1757.81|1759.06|1758.56|1758.06|1757.56|495
1595860500000|2020-07-27 14:35:00|1758.18|1757.68|1760.31|1759.81|1760.31|1759.81|1758.06|1757.56|578
1595860800000|2020-07-27 14:40:00|1760.43|1759.93|1760.31|1759.81|1760.56|1760.06|1759.56|1759.06|563
1595861100000|2020-07-27 14:45:00|1760.43|1759.93|1760.81|1760.31|1761.06|1760.56|1760.31|1759.81|420
1595861400000|2020-07-27 14:50:00|1761.06|1760.56|1761.93|1761.43|1762.06|1761.56|1760.68|1760.18|438
1595861700000|2020-07-27 14:55:00|1762.06|1761.56|1760.81|1760.31|1762.31|1761.81|1760.81|1760.31|391
1595862000000|2020-07-27 15:00:00|1760.68|1760.18|1761.81|1761.31|1761.81|1761.31|1760.31|1759.81|666
1595862300000|2020-07-27 15:05:00|1761.68|1761.18|1762.31|1761.81|1762.31|1761.81|1761.31|1760.81|720
1595862600000|2020-07-27 15:10:00|1762.18|1761.68|1762.81|1762.31|1763.81|1763.31|1762.06|1761.56|1022
1595862900000|2020-07-27 15:15:00|1762.68|1762.18|1763.31|1762.81|1763.31|1762.81|1762.43|1761.93|1392
1595863200000|2020-07-27 15:20:00|1763.06|1762.56|1763.63|1762.13|1763.63|1762.81|1762.93|1762.13|2665
1595863500000|2020-07-27 15:25:00|1763.65|1762.15|1762.49|1760.99|1764.57|1763.07|1761.94|1760.44|564
1595863800000|2020-07-27 15:30:00|1762.5|1761|1761.63|1760.23|1762.52|1761.02|1760.76|1759.36|173
1595864100000|2020-07-27 15:35:00|1761.51|1760.11|1759.88|1758.48|1761.51|1760.11|1759.13|1757.73|51
1595864400000|2020-07-27 15:40:00|1760.01|1758.61|1760.51|1759.11|1760.51|1759.11|1759.88|1758.48|44
1595864700000|2020-07-27 15:45:00|1760.76|1759.36|1761.26|1759.86|1761.63|1760.23|1759.88|1758.48|88
1595865000000|2020-07-27 15:50:00|1761.13|1759.73|1760.51|1759.11|1761.51|1760.11|1760.51|1759.11|10
1595865300000|2020-07-27 15:55:00|1761.13|1759.73|1760.15|1758.65|1761.38|1759.98|1759.38|1757.98|9
1595865600000|2020-07-27 16:00:00|1760.16|1758.66|1759.72|1758.22|1760.23|1758.73|1759.11|1757.61|0
1595865900000|2020-07-27 16:05:00|1759.74|1758.24|1759.25|1757.75|1760.28|1758.78|1759.18|1757.68|0
1595866200000|2020-07-27 16:10:00|1759.26|1757.76|1759.76|1758.26|1759.78|1758.28|1759.25|1757.75|0
1595866500000|2020-07-27 16:15:00|1759.75|1758.25|1758.27|1756.77|1759.76|1758.26|1757.74|1756.24|0
1595866800000|2020-07-27 16:20:00|1758.29|1756.79|1758.39|1756.89|1759.39|1757.89|1758.25|1756.75|0
1595867100000|2020-07-27 16:25:00|1758.37|1756.87|1758.99|1757.49|1759.48|1757.98|1758.36|1756.86|0
1595867400000|2020-07-27 16:30:00|1758.98|1757.48|1759|1757.5|1759.05|1757.55|1758.47|1756.97|0
1595867700000|2020-07-27 16:35:00|1759.02|1757.52|1760.04|1758.54|1760.07|1758.57|1759|1757.5|0
1595868000000|2020-07-27 16:40:00|1760.05|1758.55|1760.04|1758.54|1760.54|1759.04|1760.02|1758.52|0
1595868300000|2020-07-27 16:45:00|1760.05|1758.55|1759.99|1758.49|1760.54|1759.04|1759.95|1758.45|0
1595868600000|2020-07-27 16:50:00|1760|1758.5|1760.5|1759|1760.54|1759.04|1759.95|1758.45|0
1595868900000|2020-07-27 16:55:00|1760.52|1759.02|1760.99|1759.49|1761.04|1759.54|1760.48|1758.98|0
1595869200000|2020-07-27 17:00:00|1761|1759.5|1760.59|1759.09|1761.07|1759.57|1760.55|1759.05|0
1595869500000|2020-07-27 17:05:00|1760.57|1759.07|1760.49|1758.99|1761.07|1759.57|1760.47|1758.97|0
1595869800000|2020-07-27 17:10:00|1760.5|1759|1761.11|1759.61|1761.13|1759.63|1760.47|1758.97|0
1595870100000|2020-07-27 17:15:00|1761.09|1759.59|1760.99|1759.49|1761.11|1759.61|1760.97|1759.47|0
1595870400000|2020-07-27 17:20:00|1761|1759.5|1761.09|1759.59|1761.57|1760.07|1760.97|1759.47|0
1595870700000|2020-07-27 17:25:00|1761.15|1759.65|1761.6|1760.1|1761.62|1760.12|1761.09|1759.59|0
1595871000000|2020-07-27 17:30:00|1761.59|1760.09|1761.62|1760.12|1761.62|1760.12|1761.12|1759.62|0
1595871300000|2020-07-27 17:35:00|1761.6|1760.1|1761.67|1760.17|1761.67|1760.17|1761.1|1759.6|0
1595871600000|2020-07-27 17:40:00|1761.65|1760.15|1761.1|1759.6|1761.69|1760.19|1761.09|1759.59|0
1595871900000|2020-07-27 17:45:00|1761.12|1759.62|1760.99|1759.49|1761.56|1760.06|1760.99|1759.49|0
1595872200000|2020-07-27 17:50:00|1760.97|1759.47|1761.44|1759.94|1761.44|1759.94|1760.94|1759.44|0
1595872500000|2020-07-27 17:55:00|1761.31|1759.81|1761.44|1759.94|1761.49|1759.99|1760.96|1759.46|0
1595872800000|2020-07-27 18:00:00|1761.46|1759.96|1761.89|1760.39|1761.94|1760.44|1761.37|1759.87|0
1595873100000|2020-07-27 18:05:00|1761.91|1760.41|1762.96|1761.46|1763|1761.5|1761.9|1760.4|0
1595873400000|2020-07-27 18:10:00|1762.97|1761.47|1760.99|1759.49|1762.98|1761.48|1760.5|1759|0
1595873700000|2020-07-27 18:15:00|1760.85|1759.35|1760.47|1758.97|1761.01|1759.51|1759.91|1758.41|0
1595874000000|2020-07-27 18:20:00|1760.49|1758.99|1762.05|1760.55|1762.14|1760.64|1760.49|1758.99|0
1595874300000|2020-07-27 18:25:00|1761.92|1760.42|1762.04|1760.54|1762.05|1760.55|1761.5|1760|0
1595874600000|2020-07-27 18:30:00|1762.05|1760.55|1762.04|1760.54|1762.07|1760.57|1761.54|1760.04|0
1595874900000|2020-07-27 18:35:00|1762.05|1760.55|1762.55|1761.05|1762.57|1761.07|1762.04|1760.54|0
1595875200000|2020-07-27 18:40:00|1762.57|1761.07|1762.54|1761.04|1762.59|1761.09|1762.04|1760.54|0
1595875500000|2020-07-27 18:45:00|1762.52|1761.02|1761.45|1759.95|1762.52|1761.02|1761.4|1759.9|0
1595875800000|2020-07-27 18:50:00|1761.44|1759.94|1760.45|1758.95|1762.02|1760.52|1759.94|1758.44|0
1595876100000|2020-07-27 18:55:00|1760.44|1758.94|1759.9|1758.4|1760.45|1758.95|1759.3|1757.8|0
1595876400000|2020-07-27 19:00:00|1759.88|1758.38|1761.82|1760.32|1762.11|1760.61|1759.88|1758.38|0
1595876700000|2020-07-27 19:05:00|1761.75|1760.25|1762.57|1761.07|1762.61|1761.11|1761.55|1760.05|0
1595877000000|2020-07-27 19:10:00|1762.5|1761|1762.97|1761.47|1763.51|1762.01|1762.06|1760.56|0
1595877300000|2020-07-27 19:15:00|1762.99|1761.49|1763.49|1761.99|1764.04|1762.54|1762.97|1761.47|0
1595877600000|2020-07-27 19:20:00|1763.51|1762.01|1765.02|1763.52|1765.05|1763.55|1763.49|1761.99|0
1595877900000|2020-07-27 19:25:00|1765.04|1763.54|1765.02|1763.52|1765.55|1764.05|1764.55|1763.05|0
1595878200000|2020-07-27 19:30:00|1765.03|1763.53|1765.55|1764.05|1766.54|1765.04|1765.02|1763.52|0
1595878500000|2020-07-27 19:35:00|1765.54|1764.04|1764.9|1763.4|1766.07|1764.57|1764.5|1763|0
1595878800000|2020-07-27 19:40:00|1764.91|1763.41|1765.92|1764.42|1765.98|1764.48|1764.9|1763.4|0
1595879100000|2020-07-27 19:45:00|1765.89|1764.39|1765.07|1763.57|1766.4|1764.9|1764.45|1762.95|0
1595879400000|2020-07-27 19:50:00|1764.93|1763.43|1764.39|1762.89|1764.99|1763.49|1763.84|1762.34|0
1595879700000|2020-07-27 19:55:00|1764.4|1762.9|1763.81|1762.31|1764.42|1762.92|1762.64|1761.14|0
1595880000000|2020-07-27 20:00:00|1763.79|1762.29|1763.24|1761.74|1763.84|1762.34|1762.7|1761.2|0
1595880300000|2020-07-27 20:05:00|1763.26|1761.76|1764.16|1762.66|1764.32|1762.82|1763.24|1761.74|0
1595880600000|2020-07-27 20:10:00|1764.14|1762.64|1763.82|1762.32|1764.14|1762.64|1763.11|1761.61|0
1595880900000|2020-07-27 20:15:00|1763.77|1762.27|1763.61|1762.11|1763.77|1762.27|1763.42|1761.92|0
1595881200000|2020-07-27 20:20:00|1763.65|1762.15|1764.1|1762.6|1764.1|1762.6|1763.61|1762.11|0
1595881500000|2020-07-27 20:25:00|1764.05|1762.55|1763.83|1762.33|1764.1|1762.6|1763.83|1762.33|0
1595881800000|2020-07-27 20:30:00|1763.92|1762.42|1763.76|1762.26|1764.34|1762.84|1763.65|1762.15|0
1595882100000|2020-07-27 20:35:00|1763.79|1762.29|1763.92|1762.42|1764.03|1762.53|1763.65|1762.15|0
1595882400000|2020-07-27 20:40:00|1763.9|1762.4|1764.34|1762.84|1764.45|1762.95|1763.76|1762.26|0
1595882700000|2020-07-27 20:45:00|1764.37|1762.87|1764.61|1763.11|1764.61|1763.11|1764.19|1762.69|0
1595883000000|2020-07-27 20:50:00|1764.59|1763.09|1765.14|1763.64|1765.26|1763.76|1764.45|1762.95|0
1595883300000|2020-07-27 20:55:00|1765.12|1763.62|1764.78|1763.28|1765.25|1763.75|1764.71|1763.21|0
1595883600000|2020-07-27 21:00:00|1764.8|1763.3|1764.71|1763.21|1764.8|1763.3|1764.62|1763.12|0
1595883900000|2020-07-27 21:05:00|1764.84|1763.34|1764.75|1763.25|1764.84|1763.34|1764.71|1763.21|0
1595884200000|2020-07-27 21:10:00|1764.66|1763.16|1764.75|1763.25|1764.8|1763.3|1764.66|1763.16|0
1595884500000|2020-07-27 21:15:00|1764.8|1763.3|1764.88|1763.38|1765.02|1763.52|1764.75|1763.25|0
1595884800000|2020-07-27 21:20:00|1764.93|1763.43|1765.11|1763.61|1765.11|1763.61|1764.8|1763.3|0
1595885100000|2020-07-27 21:25:00|1765.06|1763.56|1765.06|1763.56|1765.06|1763.56|1765.02|1763.52|0
1595885400000|2020-07-27 21:30:00|1765.13|1763.63|1765.09|1763.59|1765.13|1763.63|1765.09|1763.59|0
1595885700000|2020-07-27 21:35:00|1765.04|1763.54|1765.27|1763.77|1765.27|1763.77|1764.69|1763.19|0
1595886000000|2020-07-27 21:40:00|1765.13|1763.63|1765.55|1764.05|1765.55|1764.05|1765.1|1763.6|0
1595886300000|2020-07-27 21:45:00|1765.5|1764|1765.54|1764.04|1765.63|1764.13|1765.5|1764|0
1595886600000|2020-07-27 21:50:00|1765.49|1763.99|1765.62|1764.12|1765.62|1764.12|1765.49|1763.99|0
1595886900000|2020-07-27 21:55:00|1765.58|1764.08|1765.62|1764.12|1765.71|1764.21|1765.58|1764.08|0
1595887200000|2020-07-27 22:00:00|1765.65|1764.15|1766.73|1765.23|1766.99|1765.49|1765.56|1764.06|0
1595887500000|2020-07-27 22:05:00|1766.75|1765.25|1766.42|1764.92|1766.89|1765.39|1766.11|1764.61|0
1595887800000|2020-07-27 22:10:00|1766.4|1764.9|1766.42|1764.92|1766.53|1765.03|1766.26|1764.76|0
1595888100000|2020-07-27 22:15:00|1766.4|1764.9|1766.11|1764.61|1766.53|1765.03|1766.11|1764.61|0
1595888400000|2020-07-27 22:20:00|1766.1|1764.6|1766.04|1764.54|1766.1|1764.6|1765.77|1764.27|0
1595888700000|2020-07-27 22:25:00|1766.06|1764.56|1766.19|1764.69|1766.35|1764.85|1766.04|1764.54|0
1595889000000|2020-07-27 22:30:00|1766.21|1764.71|1766.46|1764.96|1766.52|1765.02|1766.21|1764.71|0
1595889300000|2020-07-27 22:35:00|1766.47|1764.97|1766.35|1764.85|1766.73|1765.23|1766.19|1764.69|0
1595889600000|2020-07-27 22:40:00|1766.33|1764.83|1766.35|1764.85|1766.46|1764.96|1766.04|1764.54|0
1595889900000|2020-07-27 22:45:00|1766.37|1764.87|1765.66|1764.16|1766.88|1765.38|1765.39|1763.89|0
1595890200000|2020-07-27 22:50:00|1765.68|1764.18|1765.54|1764.04|1765.81|1764.31|1765.39|1763.89|0
1595890500000|2020-07-27 22:55:00|1765.5|1764|1764.43|1762.93|1765.5|1764|1763.9|1762.4|0
1595890800000|2020-07-27 23:00:00|1764.45|1762.95|1765.12|1763.62|1765.66|1764.16|1764.43|1762.93|0
1595891100000|2020-07-27 23:05:00|1765.14|1763.64|1764.59|1763.09|1765.28|1763.78|1764.59|1763.09|0
1595891400000|2020-07-27 23:10:00|1764.55|1763.05|1764.22|1762.72|1764.59|1763.09|1764.05|1762.55|0
1595891700000|2020-07-27 23:15:00|1764.21|1762.71|1763.79|1762.29|1764.32|1762.82|1763.79|1762.29|0
1595892000000|2020-07-27 23:20:00|1763.8|1762.3|1763.84|1762.34|1763.99|1762.49|1763.15|1761.65|0
1595892300000|2020-07-27 23:25:00|1763.81|1762.31|1762.77|1761.27|1763.84|1762.34|1762.61|1761.11|0
1595892600000|2020-07-27 23:30:00|1762.75|1761.25|1763.57|1762.07|1763.57|1762.07|1762.61|1761.11|0
1595892900000|2020-07-27 23:35:00|1763.59|1762.09|1763.84|1762.34|1764.1|1762.6|1763.57|1762.07|0
1595893200000|2020-07-27 23:40:00|1763.85|1762.35|1763.3|1761.8|1764.1|1762.6|1763.09|1761.59|0
1595893500000|2020-07-27 23:45:00|1763.33|1761.83|1763.89|1762.39|1763.89|1762.39|1763.3|1761.8|0
1595893800000|2020-07-27 23:50:00|1763.9|1762.4|1764.37|1762.87|1764.79|1763.29|1763.84|1762.34|0
1595894100000|2020-07-27 23:55:00|1764.39|1762.89|1764.79|1763.29|1765.38|1763.88|1764.39|1762.89|0
1595894400000|2020-07-28 00:00:00|1764.82|1763.32|1766.71|1765.21|1767.09|1765.59|1764.26|1762.76|0
1595894700000|2020-07-28 00:05:00|1766.72|1765.22|1765.75|1764.25|1767.09|1765.59|1765.75|1764.25|0
1595895000000|2020-07-28 00:10:00|1765.73|1764.23|1765.6|1764.1|1765.86|1764.36|1765.33|1763.83|0
1595895300000|2020-07-28 00:15:00|1765.57|1764.07|1765.56|1764.06|1766.07|1764.57|1764.62|1763.12|0
1595895600000|2020-07-28 00:20:00|1765.57|1764.07|1764.14|1762.64|1765.61|1764.11|1763.14|1761.64|0
1595895900000|2020-07-28 00:25:00|1764.13|1762.63|1765.14|1763.64|1765.14|1763.64|1763.61|1762.11|0
1595896200000|2020-07-28 00:30:00|1765.16|1763.66|1764.57|1763.07|1765.16|1763.66|1764.06|1762.56|0
1595896500000|2020-07-28 00:35:00|1764.59|1763.09|1765.07|1763.57|1765.09|1763.59|1764.57|1763.07|0
1595896800000|2020-07-28 00:40:00|1765.09|1763.59|1765.61|1764.11|1765.63|1764.13|1765.09|1763.59|0
1595897100000|2020-07-28 00:45:00|1765.59|1764.09|1766.64|1765.14|1766.64|1765.14|1765.56|1764.06|0
1595897400000|2020-07-28 00:50:00|1766.66|1765.16|1767.69|1766.19|1767.69|1766.19|1766.59|1765.09|0
1595897700000|2020-07-28 00:55:00|1767.82|1766.32|1768.71|1767.21|1768.75|1767.25|1767.82|1766.32|0
1595898000000|2020-07-28 01:00:00|1768.73|1767.23|1770.5|1769|1771.56|1770.06|1768.73|1767.23|0
1595898300000|2020-07-28 01:05:00|1770.51|1769.01|1771.54|1770.04|1771.54|1770.04|1770.51|1769.01|0
1595898600000|2020-07-28 01:10:00|1771.53|1770.03|1771.54|1770.04|1772.06|1770.56|1770.95|1769.45|0
1595898900000|2020-07-28 01:15:00|1771.55|1770.05|1772.51|1771.01|1773.02|1771.52|1771.52|1770.02|0
1595899200000|2020-07-28 01:20:00|1772.52|1771.02|1772.05|1770.55|1773.03|1771.53|1772.01|1770.51|0
1595899500000|2020-07-28 01:25:00|1772.06|1770.56|1771.51|1770.01|1772.53|1771.03|1771.49|1769.99|0
1595899800000|2020-07-28 01:30:00|1771.52|1770.02|1770.28|1768.78|1771.55|1770.05|1770.26|1768.76|0
1595900100000|2020-07-28 01:35:00|1770.26|1768.76|1770.25|1768.75|1770.78|1769.28|1769.69|1768.19|0
1595900400000|2020-07-28 01:40:00|1770.27|1768.77|1770.21|1768.71|1770.78|1769.28|1770.21|1768.71|0
1595900700000|2020-07-28 01:45:00|1770.2|1768.7|1769.71|1768.21|1770.74|1769.24|1769.25|1767.75|0
1595901000000|2020-07-28 01:50:00|1769.7|1768.2|1769.29|1767.79|1769.77|1768.27|1768.72|1767.22|0
1595901300000|2020-07-28 01:55:00|1769.27|1767.77|1769.19|1767.69|1769.29|1767.79|1768.7|1767.2|0
1595901600000|2020-07-28 02:00:00|1769.2|1767.7|1768.7|1767.2|1770.26|1768.76|1768.19|1766.69|0
1595901900000|2020-07-28 02:05:00|1768.69|1767.19|1768.25|1766.75|1768.74|1767.24|1768.2|1766.7|0
1595902200000|2020-07-28 02:10:00|1768.24|1766.74|1768.77|1767.27|1769.02|1767.52|1767.95|1766.45|0
1595902500000|2020-07-28 02:15:00|1768.76|1767.26|1770.27|1768.77|1770.28|1768.78|1768.76|1767.26|0
1595902800000|2020-07-28 02:20:00|1770.28|1768.78|1768.8|1767.3|1770.28|1768.78|1768.77|1767.27|0
1595903100000|2020-07-28 02:25:00|1768.81|1767.31|1768.88|1767.38|1768.88|1767.38|1768.32|1766.82|0
1595903400000|2020-07-28 02:30:00|1769.02|1767.52|1769.9|1768.4|1769.94|1768.44|1769.02|1767.52|0
1595903700000|2020-07-28 02:35:00|1769.88|1768.38|1769.35|1767.85|1769.9|1768.4|1769.33|1767.83|0
1595904000000|2020-07-28 02:40:00|1769.34|1767.84|1768.82|1767.32|1769.35|1767.85|1768.78|1767.28|0
1595904300000|2020-07-28 02:45:00|1768.83|1767.33|1768.82|1767.32|1768.83|1767.33|1768.3|1766.8|0
1595904600000|2020-07-28 02:50:00|1768.81|1767.31|1768.3|1766.8|1768.83|1767.33|1768.27|1766.77|0
1595904900000|2020-07-28 02:55:00|1768.28|1766.78|1767.8|1766.3|1768.33|1766.83|1767.77|1766.27|0
1595905200000|2020-07-28 03:00:00|1767.82|1766.32|1767.25|1765.75|1768.05|1766.55|1767.23|1765.73|0
1595905500000|2020-07-28 03:05:00|1767.27|1765.77|1765.48|1763.98|1767.27|1765.77|1765.41|1763.91|0
1595905800000|2020-07-28 03:10:00|1765.46|1763.96|1765.44|1763.94|1766.44|1764.94|1764.91|1763.41|0
1595906100000|2020-07-28 03:15:00|1765.37|1763.87|1763.9|1762.4|1765.43|1763.93|1763.34|1761.84|0
1595906400000|2020-07-28 03:20:00|1763.91|1762.41|1763.38|1761.88|1764.4|1762.9|1763.36|1761.86|0
1595906700000|2020-07-28 03:25:00|1763.4|1761.9|1764.91|1763.41|1764.92|1763.42|1763.36|1761.86|0
1595907000000|2020-07-28 03:30:00|1764.9|1763.4|1764.96|1763.46|1765.4|1763.9|1763.9|1762.4|0
1595907300000|2020-07-28 03:35:00|1765.02|1763.52|1764.41|1762.91|1765.75|1764.25|1764.41|1762.91|0
1595907600000|2020-07-28 03:40:00|1764.42|1762.92|1762.9|1761.4|1764.43|1762.93|1762.9|1761.4|0
1595907900000|2020-07-28 03:45:00|1762.85|1761.35|1762.94|1761.44|1763.43|1761.93|1762.85|1761.35|0
1595908200000|2020-07-28 03:50:00|1762.93|1761.43|1761.44|1759.94|1762.99|1761.49|1761.44|1759.94|0
1595908500000|2020-07-28 03:55:00|1761.46|1759.96|1761.72|1760.22|1761.97|1760.47|1759.66|1758.16|0
1595908800000|2020-07-28 04:00:00|1761.73|1760.23|1762.23|1760.73|1762.72|1761.22|1761.41|1759.91|0
1595909100000|2020-07-28 04:05:00|1762.25|1760.75|1761.75|1760.25|1762.27|1760.77|1761.73|1760.23|0
1595909400000|2020-07-28 04:10:00|1761.73|1760.23|1760.95|1759.45|1761.73|1760.23|1760.7|1759.2|0
1595909700000|2020-07-28 04:15:00|1760.96|1759.46|1760.16|1758.66|1761.72|1760.22|1759.66|1758.16|0
1595910000000|2020-07-28 04:20:00|1760.91|1759.41|1762.7|1761.2|1762.73|1761.23|1760.9|1759.4|0
1595910300000|2020-07-28 04:25:00|1762.72|1761.22|1763.2|1761.7|1763.7|1762.2|1762.66|1761.16|0
1595910600000|2020-07-28 04:30:00|1763.21|1761.71|1763.99|1762.49|1764.23|1762.73|1763.21|1761.71|0
1595910900000|2020-07-28 04:35:00|1764|1762.5|1763.76|1762.26|1764.26|1762.76|1763.48|1761.98|0
1595911200000|2020-07-28 04:40:00|1763.74|1762.24|1763.26|1761.76|1763.76|1762.26|1762.74|1761.24|0
1595911500000|2020-07-28 04:45:00|1763.28|1761.78|1764.78|1763.28|1764.79|1763.29|1763.28|1761.78|0
1595911800000|2020-07-28 04:50:00|1764.77|1763.27|1764.76|1763.26|1765.29|1763.79|1764.74|1763.24|0
1595912100000|2020-07-28 04:55:00|1764.78|1763.28|1764.23|1762.73|1764.78|1763.28|1764.23|1762.73|0
1595912400000|2020-07-28 05:00:00|1764.09|1762.59|1762.95|1761.45|1764.23|1762.73|1762.67|1761.17|0
1595912700000|2020-07-28 05:05:00|1762.79|1761.29|1762.55|1761.05|1762.79|1761.29|1761.52|1760.02|0
1595913000000|2020-07-28 05:10:00|1762.57|1761.07|1763.04|1761.54|1764.04|1762.54|1762.57|1761.07|0
1595913300000|2020-07-28 05:15:00|1763.02|1761.52|1763.66|1762.16|1763.68|1762.18|1762.52|1761.02|0
1595913600000|2020-07-28 05:20:00|1763.64|1762.14|1762.11|1760.61|1763.66|1762.16|1762.07|1760.57|0
1595913900000|2020-07-28 05:25:00|1762.13|1760.63|1762.53|1761.03|1762.63|1761.13|1761.59|1760.09|0
1595914200000|2020-07-28 05:30:00|1762.4|1760.9|1762.62|1761.12|1763.1|1761.6|1761.58|1760.08|0
1595914500000|2020-07-28 05:35:00|1762.6|1761.1|1763.16|1761.66|1763.18|1761.68|1761.77|1760.27|0
1595914800000|2020-07-28 05:40:00|1763.18|1761.68|1761.7|1760.2|1763.2|1761.7|1761.66|1760.16|0
1595915100000|2020-07-28 05:45:00|1761.69|1760.19|1761.46|1759.96|1761.73|1760.23|1761.2|1759.7|0
1595915400000|2020-07-28 05:50:00|1761.45|1759.95|1762.72|1761.22|1762.75|1761.25|1761.18|1759.68|0
1595915700000|2020-07-28 05:55:00|1762.65|1761.15|1763.7|1762.2|1763.71|1762.21|1762.2|1760.7|0
1595916000000|2020-07-28 06:00:00|1763.71|1762.21|1763.77|1762.27|1764.22|1762.72|1761.77|1760.27|0
1595916300000|2020-07-28 06:05:00|1763.75|1762.25|1764.28|1762.78|1765.01|1763.51|1763.7|1762.2|0
1595916600000|2020-07-28 06:10:00|1764.26|1762.76|1763.7|1762.2|1764.29|1762.79|1763.67|1762.17|0
1595916900000|2020-07-28 06:15:00|1763.69|1762.19|1763.24|1761.74|1764.17|1762.67|1763.21|1761.71|0
1595917200000|2020-07-28 06:20:00|1763.22|1761.72|1763.27|1761.77|1763.72|1762.22|1762.65|1761.15|0
1595917500000|2020-07-28 06:25:00|1763.25|1761.75|1763.31|1761.81|1763.79|1762.29|1762.74|1761.24|0
1595917800000|2020-07-28 06:30:00|1763.78|1762.28|1766.63|1765.23|1767.01|1765.61|1763.78|1762.28|31
1595918100000|2020-07-28 06:35:00|1766.76|1765.36|1766.76|1765.36|1766.76|1765.36|1766.01|1764.61|6
1595918400000|2020-07-28 06:40:00|1766.38|1764.98|1767.01|1765.61|1767.01|1765.61|1766.38|1764.98|14
1595918700000|2020-07-28 06:45:00|1766.76|1765.36|1767.26|1765.86|1767.63|1766.23|1766.76|1765.36|14
1595919000000|2020-07-28 06:50:00|1767.38|1765.98|1765.88|1764.48|1767.38|1765.98|1765.88|1764.48|5
1595919300000|2020-07-28 06:55:00|1766.06|1764.56|1764.02|1762.52|1766.06|1764.56|1764.02|1762.52|0
1595919600000|2020-07-28 07:00:00|1764|1762.5|1761.06|1760.56|1764.56|1764.06|1760.81|1760.31|1503
1595919900000|2020-07-28 07:05:00|1761.18|1760.68|1763.06|1762.56|1764.43|1763.93|1760.31|1759.81|1503
1595920200000|2020-07-28 07:10:00|1763.18|1762.68|1764.06|1763.56|1764.81|1764.31|1762.31|1761.81|989
1595920500000|2020-07-28 07:15:00|1764.18|1763.68|1759.68|1759.18|1764.81|1764.31|1759.18|1758.68|1589
1595920800000|2020-07-28 07:20:00|1759.81|1759.31|1757.18|1756.68|1759.81|1759.31|1757.06|1756.56|1498
1595921100000|2020-07-28 07:25:00|1757.31|1756.81|1758.06|1757.56|1759.31|1758.81|1756.81|1756.31|885
1595921400000|2020-07-28 07:30:00|1757.93|1757.43|1757.81|1757.31|1758.81|1758.31|1755.06|1754.56|1031
1595921700000|2020-07-28 07:35:00|1757.56|1757.06|1759.06|1758.56|1759.56|1759.06|1756.31|1755.81|1051
1595922000000|2020-07-28 07:40:00|1759.18|1758.68|1760.31|1759.81|1760.56|1760.06|1758.68|1758.18|747
1595922300000|2020-07-28 07:45:00|1760.18|1759.68|1759.06|1758.56|1760.68|1760.18|1758.06|1757.56|766
1595922600000|2020-07-28 07:50:00|1758.93|1758.43|1756.06|1755.56|1759.56|1759.06|1755.81|1755.31|640
1595922900000|2020-07-28 07:55:00|1755.93|1755.43|1756.56|1756.06|1757.56|1757.06|1755.93|1755.43|623
1595923200000|2020-07-28 08:00:00|1756.81|1756.31|1757.81|1757.31|1758.06|1757.56|1756.56|1756.06|408
1595923500000|2020-07-28 08:05:00|1757.68|1757.18|1757.56|1757.06|1759.06|1758.56|1757.56|1757.06|503
1595923800000|2020-07-28 08:10:00|1757.68|1757.18|1759.81|1759.31|1760.06|1759.56|1757.56|1757.06|500
1595924100000|2020-07-28 08:15:00|1759.68|1759.18|1759.06|1758.56|1760.56|1760.06|1758.81|1758.31|415
1595924400000|2020-07-28 08:20:00|1758.93|1758.43|1759.31|1758.81|1759.56|1759.06|1758.31|1757.81|608
1595924700000|2020-07-28 08:25:00|1759.56|1759.06|1759.56|1759.06|1760.81|1760.31|1759.43|1758.93|555
1595925000000|2020-07-28 08:30:00|1759.68|1759.18|1759.31|1758.81|1760.06|1759.56|1758.68|1758.18|383
1595925300000|2020-07-28 08:35:00|1759.18|1758.68|1758.81|1758.31|1759.81|1759.31|1758.31|1757.81|661
1595925600000|2020-07-28 08:40:00|1759.06|1758.56|1757.56|1757.06|1759.06|1758.56|1757.56|1757.06|519
1595925900000|2020-07-28 08:45:00|1757.43|1756.93|1757.56|1757.06|1758.06|1757.56|1756.56|1756.06|465
1595926200000|2020-07-28 08:50:00|1757.68|1757.18|1757.06|1756.56|1758.06|1757.56|1756.31|1755.81|338
1595926500000|2020-07-28 08:55:00|1756.93|1756.43|1758.31|1757.81|1758.31|1757.81|1756.68|1756.18|426
1595926800000|2020-07-28 09:00:00|1758.06|1757.56|1756.56|1756.06|1758.31|1757.81|1756.31|1755.81|418
1595927100000|2020-07-28 09:05:00|1756.68|1756.18|1756.06|1755.56|1756.81|1756.31|1755.93|1755.43|338
1595927400000|2020-07-28 09:10:00|1755.93|1755.43|1756.81|1756.31|1757.43|1756.93|1755.81|1755.31|680
1595927700000|2020-07-28 09:15:00|1756.93|1756.43|1755.56|1755.06|1757.06|1756.56|1755.18|1754.68|456
1595928000000|2020-07-28 09:20:00|1755.43|1754.93|1753.06|1752.56|1755.56|1755.06|1753.06|1752.56|885
1595928300000|2020-07-28 09:25:00|1753.18|1752.68|1753.31|1752.81|1753.68|1753.18|1752.81|1752.31|387
1595928600000|2020-07-28 09:30:00|1753.18|1752.68|1753.31|1752.81|1753.81|1753.31|1752.56|1752.06|840
1595928900000|2020-07-28 09:35:00|1753.56|1753.06|1753.68|1753.18|1753.93|1753.43|1753.31|1752.81|276
1595929200000|2020-07-28 09:40:00|1753.56|1753.06|1752.81|1752.31|1753.81|1753.31|1752.31|1751.81|440
1595929500000|2020-07-28 09:45:00|1752.68|1752.18|1752.31|1751.81|1753.31|1752.81|1752.06|1751.56|554
1595929800000|2020-07-28 09:50:00|1752.18|1751.68|1750.93|1750.43|1752.68|1752.18|1750.31|1749.81|731
1595930100000|2020-07-28 09:55:00|1751.06|1750.56|1751.06|1750.56|1751.81|1751.31|1749.81|1749.31|932
1595930400000|2020-07-28 10:00:00|1750.93|1750.43|1748.81|1748.31|1751.06|1750.56|1748.81|1748.31|745
1595930700000|2020-07-28 10:05:00|1748.68|1748.18|1746.56|1746.06|1748.81|1748.31|1744.56|1744.06|1930
1595931000000|2020-07-28 10:10:00|1746.43|1745.93|1745.56|1745.06|1746.43|1745.93|1744.68|1744.18|658
1595931300000|2020-07-28 10:15:00|1745.06|1744.56|1746.96|1746.46|1747.21|1746.71|1744.81|1744.31|709
1595931600000|2020-07-28 10:20:00|1746.71|1746.21|1746.21|1745.71|1746.96|1746.46|1746.08|1745.58|468
1595931900000|2020-07-28 10:25:00|1746.08|1745.58|1746.71|1746.21|1746.96|1746.46|1745.71|1745.21|539
1595932200000|2020-07-28 10:30:00|1746.58|1746.08|1747.33|1746.83|1747.58|1747.08|1746.08|1745.58|184
1595932500000|2020-07-28 10:35:00|1747.21|1746.71|1746.46|1745.96|1747.71|1747.21|1746.33|1745.83|348
1595932800000|2020-07-28 10:40:00|1746.58|1746.08|1747.33|1746.83|1747.46|1746.96|1746.33|1745.83|241
1595933100000|2020-07-28 10:45:00|1747.46|1746.96|1748.46|1747.96|1748.46|1747.96|1746.96|1746.46|286
1595933400000|2020-07-28 10:50:00|1748.33|1747.83|1749.21|1748.71|1749.21|1748.71|1747.83|1747.33|245
1595933700000|2020-07-28 10:55:00|1749.83|1749.33|1751.21|1750.71|1751.46|1750.96|1749.21|1748.71|416
1595934000000|2020-07-28 11:00:00|1751.08|1750.58|1750.46|1749.96|1751.21|1750.71|1749.71|1749.21|468
1595934300000|2020-07-28 11:05:00|1750.71|1750.21|1750.71|1750.21|1751.21|1750.71|1750.21|1749.71|338
1595934600000|2020-07-28 11:10:00|1750.58|1750.08|1750.71|1750.21|1750.96|1750.46|1749.46|1748.96|297
1595934900000|2020-07-28 11:15:00|1750.58|1750.08|1747.83|1747.33|1750.71|1750.21|1747.71|1747.21|400
1595935200000|2020-07-28 11:20:00|1747.71|1747.21|1749.21|1748.71|1749.33|1748.83|1747.46|1746.96|342
1595935500000|2020-07-28 11:25:00|1749.08|1748.58|1748.96|1748.46|1749.71|1749.21|1748.96|1748.46|298
1595935800000|2020-07-28 11:30:00|1748.83|1748.33|1748.21|1747.71|1749.21|1748.71|1747.46|1746.96|541
1595936100000|2020-07-28 11:35:00|1748.08|1747.58|1747.96|1747.46|1748.21|1747.71|1747.33|1746.83|218
1595936400000|2020-07-28 11:40:00|1748.01|1747.51|1749.13|1748.63|1749.26|1748.76|1747.38|1746.88|396
1595936700000|2020-07-28 11:45:00|1749.01|1748.51|1749.51|1749.01|1750.01|1749.51|1748.38|1747.88|304
1595937000000|2020-07-28 11:50:00|1749.63|1749.13|1748.76|1748.26|1750.01|1749.51|1748.76|1748.26|288
1595937300000|2020-07-28 11:55:00|1748.88|1748.38|1748.88|1748.38|1749.76|1749.26|1748.63|1748.13|336
1595937600000|2020-07-28 12:00:00|1748.76|1748.26|1747.76|1747.26|1749.26|1748.76|1747.76|1747.26|398
1595937900000|2020-07-28 12:05:00|1747.51|1747.01|1748.26|1747.76|1748.88|1748.38|1746.76|1746.26|473
1595938200000|2020-07-28 12:10:00|1748.38|1747.88|1748.63|1748.13|1749.26|1748.76|1748.01|1747.51|448
1595938500000|2020-07-28 12:15:00|1748.51|1748.01|1748.51|1748.01|1749.01|1748.51|1748.01|1747.51|368
1595938800000|2020-07-28 12:20:00|1748.63|1748.13|1748.51|1748.01|1748.76|1748.26|1747.88|1747.38|249
1595939100000|2020-07-28 12:25:00|1748.63|1748.13|1748.88|1748.38|1749.26|1748.76|1748.26|1747.76|255
1595939400000|2020-07-28 12:30:00|1748.76|1748.26|1749.38|1748.88|1749.38|1748.88|1748.51|1748.01|233
1595939700000|2020-07-28 12:35:00|1749.51|1749.01|1748.88|1748.38|1749.63|1749.13|1748.88|1748.38|228
1595940000000|2020-07-28 12:40:00|1748.76|1748.26|1749.26|1748.76|1749.51|1749.01|1748.76|1748.26|290
1595940300000|2020-07-28 12:45:00|1749.13|1748.63|1748.26|1747.76|1749.51|1749.01|1748.01|1747.51|362
1595940600000|2020-07-28 12:50:00|1748.13|1747.63|1747.26|1746.76|1748.26|1747.76|1747.01|1746.51|390
1595940900000|2020-07-28 12:55:00|1747.13|1746.63|1749.13|1748.63|1749.76|1749.26|1746.63|1746.13|922
1595941200000|2020-07-28 13:00:00|1749.26|1748.76|1749.76|1749.26|1750.01|1749.51|1748.13|1747.63|1357
1595941500000|2020-07-28 13:05:00|1749.63|1749.13|1750.01|1749.51|1750.88|1750.38|1749.51|1749.01|654
1595941800000|2020-07-28 13:10:00|1749.88|1749.38|1749.01|1748.51|1749.88|1749.38|1748.51|1748.01|316
1595942100000|2020-07-28 13:15:00|1749.13|1748.63|1751.26|1750.76|1751.26|1750.76|1749.13|1748.63|271
1595942400000|2020-07-28 13:20:00|1751.13|1750.63|1752.13|1751.63|1752.51|1752.01|1751.01|1750.51|328
1595942700000|2020-07-28 13:25:00|1752.01|1751.51|1752.51|1752.01|1752.76|1752.26|1752.01|1751.51|267
1595943000000|2020-07-28 13:30:00|1752.76|1752.26|1752.51|1752.01|1753.38|1752.88|1750.51|1750.01|1250
1595943300000|2020-07-28 13:35:00|1752.63|1752.13|1751.26|1750.76|1752.76|1752.26|1749.51|1749.01|717
1595943600000|2020-07-28 13:40:00|1751.38|1750.88|1750.63|1750.13|1751.76|1751.26|1750.13|1749.63|309
1595943900000|2020-07-28 13:45:00|1750.51|1750.01|1751.01|1750.51|1752.26|1751.76|1750.51|1750.01|870
1595944200000|2020-07-28 13:50:00|1750.88|1750.38|1749.76|1749.26|1750.88|1750.38|1749.01|1748.51|880
1595944500000|2020-07-28 13:55:00|1749.51|1749.01|1751.01|1750.51|1751.26|1750.76|1748.88|1748.38|1421
1595944800000|2020-07-28 14:00:00|1751.13|1750.63|1751.26|1750.76|1752.13|1751.63|1750.26|1749.76|1615
1595945100000|2020-07-28 14:05:00|1751.38|1750.88|1752.26|1751.76|1752.51|1752.01|1750.76|1750.26|795
1595945400000|2020-07-28 14:10:00|1752.13|1751.63|1751.75|1751.25|1752.63|1752.13|1750.37|1749.87|758
1595945700000|2020-07-28 14:15:00|1751.87|1751.37|1751.75|1751.25|1752.62|1752.12|1751.25|1750.75|816
1595946000000|2020-07-28 14:20:00|1751.62|1751.12|1752.75|1752.25|1753|1752.5|1751.5|1751|764
1595946300000|2020-07-28 14:25:00|1752.87|1752.37|1752.58|1752.08|1753.5|1753|1751.62|1751.12|723
1595946600000|2020-07-28 14:30:00|1752.7|1752.2|1751.58|1751.08|1753.08|1752.58|1751.33|1750.83|936
1595946900000|2020-07-28 14:35:00|1751.45|1750.95|1751.95|1751.45|1752.33|1751.83|1750.83|1750.33|1572
1595947200000|2020-07-28 14:40:00|1752.08|1751.58|1751.08|1750.58|1752.08|1751.58|1750.58|1750.08|1204
1595947500000|2020-07-28 14:45:00|1750.83|1750.33|1751.7|1751.2|1752.08|1751.58|1750.83|1750.33|525
1595947800000|2020-07-28 14:50:00|1751.83|1751.33|1752.08|1751.58|1752.33|1751.83|1751.58|1751.08|644
1595948100000|2020-07-28 14:55:00|1752.2|1751.7|1752.33|1751.83|1753.58|1753.08|1752.08|1751.58|1687
1595948400000|2020-07-28 15:00:00|1752.2|1751.7|1750.33|1749.83|1752.83|1752.33|1750.33|1749.83|1060
1595948700000|2020-07-28 15:05:00|1750.08|1749.58|1751.7|1751.2|1752.33|1751.83|1749.58|1749.08|1390
1595949000000|2020-07-28 15:10:00|1751.58|1751.08|1754.58|1754.08|1755.58|1755.08|1751.58|1751.08|987
1595949300000|2020-07-28 15:15:00|1754.83|1754.33|1754.83|1754.33|1755.58|1755.08|1754.58|1754.08|1777
1595949600000|2020-07-28 15:20:00|1754.95|1754.45|1757.09|1755.59|1757.09|1755.95|1754.83|1754.33|2079
1595949900000|2020-07-28 15:25:00|1757.11|1755.61|1757.46|1755.96|1757.9|1756.4|1756.53|1755.03|344
1595950200000|2020-07-28 15:30:00|1757.13|1755.63|1756.4|1755|1757.2|1755.7|1755.03|1753.63|228
1595950500000|2020-07-28 15:35:00|1756.28|1754.88|1756.28|1754.88|1756.78|1755.38|1755.4|1754|287
1595950800000|2020-07-28 15:40:00|1757.03|1755.63|1756.9|1755.5|1757.53|1756.13|1756.78|1755.38|38
1595951100000|2020-07-28 15:45:00|1756.78|1755.38|1756.78|1755.38|1756.78|1755.38|1756.4|1755|0
1595951400000|2020-07-28 15:50:00|1756.53|1755.13|1756.4|1755|1756.53|1755.13|1756.28|1754.88|1
1595951700000|2020-07-28 15:55:00|1756.53|1755.13|1756.25|1754.75|1756.53|1755.13|1756.15|1754.73|1
1595952000000|2020-07-28 16:00:00|1756.38|1754.88|1755.7|1754.2|1756.72|1755.22|1755.22|1753.72|0
1595952300000|2020-07-28 16:05:00|1755.68|1754.18|1756.93|1755.43|1756.98|1755.48|1754.64|1753.14|0
1595952600000|2020-07-28 16:10:00|1756.92|1755.42|1756.92|1755.42|1757.45|1755.95|1756.3|1754.8|0
1595952900000|2020-07-28 16:15:00|1756.9|1755.4|1756.32|1754.82|1757.52|1756.02|1756.32|1754.82|0
1595953200000|2020-07-28 16:20:00|1756.3|1754.8|1757.37|1755.87|1757.4|1755.9|1756.28|1754.78|0
1595953500000|2020-07-28 16:25:00|1757.38|1755.88|1757.33|1755.83|1757.91|1756.41|1756.81|1755.31|0
1595953800000|2020-07-28 16:30:00|1757.31|1755.81|1757.83|1756.33|1757.88|1756.38|1756.76|1755.26|0
1595954100000|2020-07-28 16:35:00|1757.84|1756.34|1758.37|1756.87|1758.4|1756.9|1757.31|1755.81|0
1595954400000|2020-07-28 16:40:00|1758.35|1756.85|1757.8|1756.3|1758.37|1756.87|1757.78|1756.28|0
1595954700000|2020-07-28 16:45:00|1757.81|1756.31|1758.3|1756.8|1758.85|1757.35|1757.8|1756.3|0
1595955000000|2020-07-28 16:50:00|1758.29|1756.79|1758.42|1756.92|1758.9|1757.4|1758.29|1756.79|0
1595955300000|2020-07-28 16:55:00|1758.4|1756.9|1758.86|1757.36|1758.92|1757.42|1757.89|1756.39|0
1595955600000|2020-07-28 17:00:00|1758.93|1757.43|1758.88|1757.38|1759.48|1757.98|1758.38|1756.88|0
1595955900000|2020-07-28 17:05:00|1758.86|1757.36|1758.94|1757.44|1759.46|1757.96|1758.39|1756.89|0
1595956200000|2020-07-28 17:10:00|1758.96|1757.46|1757.83|1756.33|1759.19|1757.69|1757.83|1756.33|0
1595956500000|2020-07-28 17:15:00|1757.81|1756.31|1758.43|1756.93|1758.43|1756.93|1757.79|1756.29|0
1595956800000|2020-07-28 17:20:00|1758.41|1756.91|1759.06|1757.56|1759.54|1758.04|1758.41|1756.91|0
1595957100000|2020-07-28 17:25:00|1759.13|1757.63|1759.03|1757.53|1759.54|1758.04|1758.5|1757|0
1595957400000|2020-07-28 17:30:00|1759.01|1757.51|1760.04|1758.54|1760.16|1758.66|1759.01|1757.51|0
1595957700000|2020-07-28 17:35:00|1760.05|1758.55|1760.09|1758.59|1760.11|1758.61|1759.54|1758.04|0
1595958000000|2020-07-28 17:40:00|1759.98|1758.48|1758.99|1757.49|1760.01|1758.51|1758.99|1757.49|0
1595958300000|2020-07-28 17:45:00|1759.01|1757.51|1760.05|1758.55|1760.07|1758.57|1759.01|1757.51|0
1595958600000|2020-07-28 17:50:00|1760.03|1758.53|1760.07|1758.57|1760.62|1759.12|1760.03|1758.53|0
1595958900000|2020-07-28 17:55:00|1760.06|1758.56|1760.06|1758.56|1760.09|1758.59|1759.54|1758.04|0
1595959200000|2020-07-28 18:00:00|1760.07|1758.57|1759.57|1758.07|1760.12|1758.62|1759.04|1757.54|0
1595959500000|2020-07-28 18:05:00|1759.59|1758.09|1759.54|1758.04|1759.59|1758.09|1759.02|1757.52|0
1595959800000|2020-07-28 18:10:00|1759.56|1758.06|1759.94|1758.44|1760.12|1758.62|1759.54|1758.04|0
1595960100000|2020-07-28 18:15:00|1759.92|1758.42|1759.96|1758.46|1759.98|1758.48|1759.01|1757.51|0
1595960400000|2020-07-28 18:20:00|1759.94|1758.44|1759.99|1758.49|1760.49|1758.99|1759.41|1757.91|0
1595960700000|2020-07-28 18:25:00|1759.97|1758.47|1759.33|1757.83|1759.99|1758.49|1759.32|1757.82|0
1595961000000|2020-07-28 18:30:00|1759.32|1757.82|1759.4|1757.9|1759.85|1758.35|1759.28|1757.78|0
1595961300000|2020-07-28 18:35:00|1759.42|1757.92|1759.97|1758.47|1759.99|1758.49|1759.34|1757.84|0
1595961600000|2020-07-28 18:40:00|1759.95|1758.45|1758.94|1757.44|1760.01|1758.51|1758.87|1757.37|0
1595961900000|2020-07-28 18:45:00|1758.96|1757.46|1758.84|1757.34|1760.01|1758.51|1758.84|1757.34|0
1595962200000|2020-07-28 18:50:00|1758.82|1757.32|1759.35|1757.85|1759.4|1757.9|1758.29|1756.79|0
1595962500000|2020-07-28 18:55:00|1759.37|1757.87|1758.77|1757.27|1759.95|1758.45|1758.73|1757.23|0
1595962800000|2020-07-28 19:00:00|1758.78|1757.28|1756.99|1755.49|1758.82|1757.32|1756.99|1755.49|0
1595963100000|2020-07-28 19:05:00|1756.98|1755.48|1756.47|1754.97|1757.53|1756.03|1755.95|1754.45|0
1595963400000|2020-07-28 19:10:00|1756.48|1754.98|1755.87|1754.37|1757.05|1755.55|1755.39|1753.89|0
1595963700000|2020-07-28 19:15:00|1755.88|1754.38|1756.83|1755.33|1756.84|1755.34|1755.3|1753.8|0
1595964000000|2020-07-28 19:20:00|1756.81|1755.31|1756.24|1754.74|1756.88|1755.38|1756.21|1754.71|0
1595964300000|2020-07-28 19:25:00|1756.26|1754.76|1755.09|1753.59|1756.78|1755.28|1755.08|1753.58|0
1595964600000|2020-07-28 19:30:00|1755.08|1753.58|1754.45|1752.95|1756.76|1755.26|1754.21|1752.71|0
1595964900000|2020-07-28 19:35:00|1754.47|1752.97|1754.44|1752.94|1755.09|1753.59|1753.92|1752.42|0
1595965200000|2020-07-28 19:40:00|1754.42|1752.92|1753.87|1752.37|1754.51|1753.01|1753.33|1751.83|0
1595965500000|2020-07-28 19:45:00|1753.9|1752.4|1752.32|1750.82|1754.59|1753.09|1752.32|1750.82|0
1595965800000|2020-07-28 19:50:00|1752.23|1750.73|1751.38|1749.88|1752.23|1750.73|1750.65|1749.15|0
1595966100000|2020-07-28 19:55:00|1751.4|1749.9|1750.98|1749.48|1751.92|1750.42|1749.68|1748.18|0
1595966400000|2020-07-28 20:00:00|1750.96|1749.46|1750.7|1749.2|1752.57|1751.07|1750.59|1749.09|0
1595966700000|2020-07-28 20:05:00|1750.68|1749.18|1752.91|1751.41|1753.07|1751.57|1750.44|1748.94|0
1595967000000|2020-07-28 20:10:00|1752.93|1751.43|1753.23|1751.73|1754.55|1753.05|1752.64|1751.14|0
1595967300000|2020-07-28 20:15:00|1753.21|1751.71|1753.03|1751.53|1753.21|1751.71|1752.9|1751.4|0
1595967600000|2020-07-28 20:20:00|1753.08|1751.58|1753.08|1751.58|1753.17|1751.67|1753.03|1751.53|0
1595967900000|2020-07-28 20:25:00|1753.06|1751.56|1752.88|1751.38|1753.06|1751.56|1752.88|1751.38|0
1595968200000|2020-07-28 20:30:00|1752.86|1751.36|1752.95|1751.45|1753.1|1751.6|1752.41|1750.91|0
1595968500000|2020-07-28 20:35:00|1752.97|1751.47|1752.84|1751.34|1753.37|1751.87|1752.68|1751.18|0
1595968800000|2020-07-28 20:40:00|1752.81|1751.31|1752.84|1751.34|1753.26|1751.76|1752.57|1751.07|0
1595969100000|2020-07-28 20:45:00|1752.81|1751.31|1752.84|1751.34|1753.37|1751.87|1752.57|1751.07|0
1595969400000|2020-07-28 20:50:00|1752.86|1751.36|1753.52|1752.02|1753.64|1752.14|1752.84|1751.34|0
1595969700000|2020-07-28 20:55:00|1753.51|1752.01|1753.45|1751.95|1753.63|1752.13|1753.25|1751.75|0
1595970000000|2020-07-28 21:00:00|1753.36|1751.86|1753.62|1752.12|1753.62|1752.12|1753.36|1751.86|0
1595970300000|2020-07-28 21:05:00|1753.71|1752.21|1753.58|1752.08|1753.85|1752.35|1753.58|1752.08|0
1595970600000|2020-07-28 21:10:00|1753.54|1752.04|1753.49|1751.99|1753.58|1752.08|1753.49|1751.99|0
1595970900000|2020-07-28 21:15:00|1753.45|1751.95|1753.45|1751.95|1753.49|1751.99|1753.45|1751.95|0
1595971200000|2020-07-28 21:20:00|1753.4|1751.9|1753.57|1752.07|1753.58|1752.08|1753.4|1751.9|0
1595971500000|2020-07-28 21:25:00|1753.48|1751.98|1753.53|1752.03|1753.53|1752.03|1753.48|1751.98|0
1595971800000|2020-07-28 21:30:00|1753.35|1751.85|1753.18|1751.68|1753.44|1751.94|1753.17|1751.67|0
1595972100000|2020-07-28 21:35:00|1753.36|1751.86|1753.4|1751.9|1753.4|1751.9|1753.18|1751.68|0
1595972700000|2020-07-28 21:45:00|1753.49|1751.99|1753.4|1751.9|1753.54|1752.04|1753.4|1751.9|0
1595973000000|2020-07-28 21:50:00|1753.45|1751.95|1753.62|1752.12|1753.62|1752.12|1753.45|1751.95|0
1595973300000|2020-07-28 21:55:00|1753.58|1752.08|1753.85|1752.35|1753.85|1752.35|1753.58|1752.08|0
1595973600000|2020-07-28 22:00:00|1753.94|1752.44|1755.76|1754.26|1756.02|1754.52|1753.94|1752.44|0
1595973900000|2020-07-28 22:05:00|1755.73|1754.23|1755.22|1753.72|1756.45|1754.95|1755.22|1753.72|0
1595974200000|2020-07-28 22:10:00|1755.23|1753.73|1755.22|1753.72|1755.33|1753.83|1754.96|1753.46|0
1595974500000|2020-07-28 22:15:00|1755.25|1753.75|1755.76|1754.26|1755.76|1754.26|1755.25|1753.75|0
1595974800000|2020-07-28 22:20:00|1755.77|1754.27|1755.33|1753.83|1755.81|1754.31|1755.22|1753.72|0
1595975100000|2020-07-28 22:25:00|1755.31|1753.81|1754.38|1752.88|1755.31|1753.81|1754.11|1752.61|0
1595975400000|2020-07-28 22:30:00|1754.4|1752.9|1754.65|1753.15|1754.8|1753.3|1754|1752.5|0
1595975700000|2020-07-28 22:35:00|1754.67|1753.17|1755.33|1753.83|1755.33|1753.83|1754.67|1753.17|0
1595976000000|2020-07-28 22:40:00|1755.36|1753.86|1755.07|1753.57|1755.6|1754.1|1754.96|1753.46|0
1595976300000|2020-07-28 22:45:00|1755.08|1753.58|1755.49|1753.99|1755.49|1753.99|1755.08|1753.58|0
1595976600000|2020-07-28 22:50:00|1755.51|1754.01|1755.49|1753.99|1755.76|1754.26|1755.49|1753.99|0
1595976900000|2020-07-28 22:55:00|1755.51|1754.01|1755.49|1753.99|1755.91|1754.41|1755.33|1753.83|0
1595977200000|2020-07-28 23:00:00|1755.5|1754|1755.07|1753.57|1755.91|1754.41|1754.96|1753.46|0
1595977500000|2020-07-28 23:05:00|1755.05|1753.55|1754.78|1753.28|1755.1|1753.6|1754.63|1753.13|0
1595977800000|2020-07-28 23:10:00|1754.77|1753.27|1754.63|1753.13|1754.94|1753.44|1754.63|1753.13|0
1595978100000|2020-07-28 23:15:00|1754.65|1753.15|1754.78|1753.28|1754.94|1753.44|1754.63|1753.13|0
1595978400000|2020-07-28 23:20:00|1754.8|1753.3|1754.99|1753.49|1755.05|1753.55|1753.4|1751.9|0
1595978700000|2020-07-28 23:25:00|1754.98|1753.48|1755.05|1753.55|1755.47|1753.97|1754.94|1753.44|0
1595979000000|2020-07-28 23:30:00|1755.07|1753.57|1755.53|1754.03|1755.74|1754.24|1754.94|1753.44|0
1595979300000|2020-07-28 23:35:00|1755.51|1754.01|1755.74|1754.24|1755.74|1754.24|1755.31|1753.81|0
1595979600000|2020-07-28 23:40:00|1755.75|1754.25|1755.3|1753.8|1755.89|1754.39|1754.94|1753.44|0
1595979900000|2020-07-28 23:45:00|1755.32|1753.82|1755.73|1754.23|1755.73|1754.23|1755.3|1753.8|0
1595980200000|2020-07-28 23:50:00|1755.7|1754.2|1755.57|1754.07|1755.88|1754.38|1755.19|1753.69|0
1595980500000|2020-07-28 23:55:00|1755.59|1754.09|1755.88|1754.38|1755.99|1754.49|1755.57|1754.07|0
1595980800000|2020-07-29 00:00:00|1755.86|1754.36|1756.15|1754.65|1756.79|1755.29|1754.77|1753.27|0
1595981100000|2020-07-29 00:05:00|1756.16|1754.66|1755.04|1753.54|1756.2|1754.7|1754.83|1753.33|0
1595981400000|2020-07-29 00:10:00|1755.06|1753.56|1755.04|1753.54|1755.46|1753.96|1753.97|1752.47|0
1595981700000|2020-07-29 00:15:00|1755.06|1753.56|1755.25|1753.75|1755.5|1754|1752.78|1751.28|0
1595982000000|2020-07-29 00:20:00|1755.23|1753.73|1755.8|1754.3|1756.76|1755.26|1755|1753.5|0
1595982300000|2020-07-29 00:25:00|1755.82|1754.32|1755.8|1754.3|1756.3|1754.8|1755.76|1754.26|0
1595982600000|2020-07-29 00:30:00|1755.82|1754.32|1753.85|1752.35|1756.35|1754.85|1753.84|1752.34|0
1595982900000|2020-07-29 00:35:00|1753.99|1752.49|1754.07|1752.57|1754.58|1753.08|1753.32|1751.82|0
1595983200000|2020-07-29 00:40:00|1754.08|1752.58|1754.28|1752.78|1754.56|1753.06|1753.8|1752.3|0
1595983500000|2020-07-29 00:45:00|1754.27|1752.77|1755.37|1753.87|1755.87|1754.37|1753.77|1752.27|0
1595983800000|2020-07-29 00:50:00|1755.36|1753.86|1755.37|1753.87|1755.38|1753.88|1754.62|1753.12|0
1595984100000|2020-07-29 00:55:00|1755.36|1753.86|1754.37|1752.87|1755.36|1753.86|1754.37|1752.87|0
1595984400000|2020-07-29 01:00:00|1754.5|1753|1754.35|1752.85|1754.89|1753.39|1753.82|1752.32|0
1595984700000|2020-07-29 01:05:00|1754.36|1752.86|1752.89|1751.39|1754.36|1752.86|1752.84|1751.34|0
1595985000000|2020-07-29 01:10:00|1752.87|1751.37|1752.8|1751.3|1753.88|1752.38|1752.8|1751.3|0
1595985300000|2020-07-29 01:15:00|1752.77|1751.27|1752.35|1750.85|1753.85|1752.35|1752.31|1750.81|0
1595985600000|2020-07-29 01:20:00|1752.36|1750.86|1752.8|1751.3|1752.85|1751.35|1752.34|1750.84|0
1595985900000|2020-07-29 01:25:00|1752.82|1751.32|1750.29|1748.79|1752.82|1751.32|1750.29|1748.79|0
1595986200000|2020-07-29 01:30:00|1750.28|1748.78|1749.74|1748.24|1750.76|1749.26|1749.69|1748.19|0
1595986500000|2020-07-29 01:35:00|1749.76|1748.26|1749.46|1747.96|1750.24|1748.74|1748.61|1747.11|0
1595986800000|2020-07-29 01:40:00|1749.52|1748.02|1750.17|1748.67|1750.17|1748.67|1748.18|1746.68|0
1595987100000|2020-07-29 01:45:00|1750.15|1748.65|1751.13|1749.63|1751.65|1750.15|1750.09|1748.59|0
1595987400000|2020-07-29 01:50:00|1751.15|1749.65|1751.15|1749.65|1751.65|1750.15|1751.12|1749.62|0
1595987700000|2020-07-29 01:55:00|1751.17|1749.67|1751.22|1749.72|1751.42|1749.92|1750.89|1749.39|0
1595988000000|2020-07-29 02:00:00|1751.2|1749.7|1751.65|1750.15|1751.7|1750.2|1750.9|1749.4|0
1595988300000|2020-07-29 02:05:00|1751.67|1750.17|1751.62|1750.12|1752.18|1750.68|1751.62|1750.12|0
1595988600000|2020-07-29 02:10:00|1751.63|1750.13|1752.6|1751.1|1752.61|1751.11|1751.62|1750.12|0
1595988900000|2020-07-29 02:15:00|1752.61|1751.11|1752.56|1751.06|1752.65|1751.15|1752.08|1750.58|0
1595989200000|2020-07-29 02:20:00|1752.58|1751.08|1752.56|1751.06|1752.6|1751.1|1751.57|1750.07|0
1595989500000|2020-07-29 02:25:00|1752.58|1751.08|1752.56|1751.06|1753.08|1751.58|1752.06|1750.56|0
1595989800000|2020-07-29 02:30:00|1752.58|1751.08|1752.56|1751.06|1752.6|1751.1|1752.56|1751.06|0
1595990100000|2020-07-29 02:35:00|1752.57|1751.07|1751.57|1750.07|1752.58|1751.08|1751.57|1750.07|0
1595990400000|2020-07-29 02:40:00|1751.56|1750.06|1751.05|1749.55|1751.56|1750.06|1750.81|1749.31|0
1595990700000|2020-07-29 02:45:00|1751.07|1749.57|1751.05|1749.55|1751.56|1750.06|1751.03|1749.53|0
1595991000000|2020-07-29 02:50:00|1751.03|1749.53|1750.53|1749.03|1751.07|1749.57|1750.04|1748.54|0
1595991300000|2020-07-29 02:55:00|1750.55|1749.05|1751.02|1749.52|1751.03|1749.53|1750.53|1749.03|0
1595991600000|2020-07-29 03:00:00|1750.95|1749.45|1752.06|1750.56|1752.08|1750.58|1750.55|1749.05|0
1595991900000|2020-07-29 03:05:00|1752.05|1750.55|1752.57|1751.07|1753.03|1751.53|1752.05|1750.55|0
1595992200000|2020-07-29 03:10:00|1752.58|1751.08|1752.8|1751.3|1753.1|1751.6|1752.53|1751.03|0
1595992500000|2020-07-29 03:15:00|1752.82|1751.32|1752.6|1751.1|1753.08|1751.58|1752.29|1750.79|0
1595992800000|2020-07-29 03:20:00|1752.58|1751.08|1753.55|1752.05|1753.56|1752.06|1752.58|1751.08|0
1595993100000|2020-07-29 03:25:00|1753.54|1752.04|1752.03|1750.53|1753.55|1752.05|1752.02|1750.52|0
1595993400000|2020-07-29 03:30:00|1752.05|1750.55|1752.05|1750.55|1752.3|1750.8|1751.57|1750.07|0
1595993700000|2020-07-29 03:35:00|1752.07|1750.57|1751.55|1750.05|1752.08|1750.58|1751.55|1750.05|0
1595994000000|2020-07-29 03:40:00|1751.56|1750.06|1748.99|1747.49|1751.57|1750.07|1748.97|1747.47|0
1595994300000|2020-07-29 03:45:00|1748.97|1747.47|1750.5|1749|1750.5|1749|1748.97|1747.47|0
1595994600000|2020-07-29 03:50:00|1750.49|1748.99|1749.97|1748.47|1750.52|1749.02|1749.97|1748.47|0
1595994900000|2020-07-29 03:55:00|1749.99|1748.49|1751.04|1749.54|1751.05|1749.55|1749.99|1748.49|0
1595995200000|2020-07-29 04:00:00|1751.05|1749.55|1751.5|1750|1751.53|1750.03|1751.04|1749.54|0
1595995500000|2020-07-29 04:05:00|1751.48|1749.98|1751|1749.5|1751.52|1750.02|1751|1749.5|0
1595995800000|2020-07-29 04:10:00|1750.98|1749.48|1750.99|1749.49|1751.49|1749.99|1750.98|1749.48|0
1595996100000|2020-07-29 04:15:00|1751.01|1749.51|1749.96|1748.46|1751.48|1749.98|1749.96|1748.46|0
1595996400000|2020-07-29 04:20:00|1749.98|1748.48|1749.96|1748.46|1750.48|1748.98|1749.96|1748.46|0
1595996700000|2020-07-29 04:25:00|1749.95|1748.45|1750.46|1748.96|1750.46|1748.96|1749.46|1747.96|0
1595997000000|2020-07-29 04:30:00|1750.33|1748.83|1749.49|1747.99|1750.49|1748.99|1749.46|1747.96|0
1595997300000|2020-07-29 04:35:00|1749.51|1748.01|1749.99|1748.49|1749.99|1748.49|1749|1747.5|0
1595997600000|2020-07-29 04:40:00|1749.93|1748.43|1749.61|1748.11|1750.07|1748.57|1749.51|1748.01|0
1595997900000|2020-07-29 04:45:00|1749.59|1748.09|1747.45|1745.95|1749.59|1748.09|1746.97|1745.47|0
1595998200000|2020-07-29 04:50:00|1747.47|1745.97|1746.98|1745.48|1747.55|1746.05|1746.98|1745.48|0
1595998500000|2020-07-29 04:55:00|1747|1745.5|1747.55|1746.05|1747.55|1746.05|1746.52|1745.02|0
1595998800000|2020-07-29 05:00:00|1747.53|1746.03|1747|1745.5|1747.55|1746.05|1746.49|1744.99|0
1595999100000|2020-07-29 05:05:00|1747.02|1745.52|1747.61|1746.11|1748.07|1746.57|1746.98|1745.48|0
1595999400000|2020-07-29 05:10:00|1747.68|1746.18|1747.86|1746.36|1748.56|1747.06|1747.08|1745.58|0
1595999700000|2020-07-29 05:15:00|1747.87|1746.37|1748.11|1746.61|1748.13|1746.63|1747.34|1745.84|0
1596000000000|2020-07-29 05:20:00|1748.13|1746.63|1749.11|1747.61|1749.37|1747.87|1748.13|1746.63|0
1596000300000|2020-07-29 05:25:00|1749.12|1747.62|1748.61|1747.11|1749.12|1747.62|1748.59|1747.09|0
1596000600000|2020-07-29 05:30:00|1748.62|1747.12|1750.05|1748.55|1750.05|1748.55|1748.59|1747.09|0
1596000900000|2020-07-29 05:35:00|1750.06|1748.56|1749.82|1748.32|1750.08|1748.58|1749.57|1748.07|0
1596001200000|2020-07-29 05:40:00|1749.83|1748.33|1748.84|1747.34|1749.84|1748.34|1748.75|1747.25|0
1596001500000|2020-07-29 05:45:00|1748.82|1747.32|1749.84|1748.34|1749.85|1748.35|1748.82|1747.32|0
1596001800000|2020-07-29 05:50:00|1749.7|1748.2|1750.94|1749.44|1750.97|1749.47|1749.34|1747.84|0
1596002100000|2020-07-29 05:55:00|1750.93|1749.43|1750.5|1749|1750.95|1749.45|1749.54|1748.04|0
1596002400000|2020-07-29 06:00:00|1750.52|1749.02|1751.94|1750.44|1751.94|1750.44|1750.47|1748.97|0
1596002700000|2020-07-29 06:05:00|1752|1750.5|1751.97|1750.47|1752.44|1750.94|1751.92|1750.42|0
1596003000000|2020-07-29 06:10:00|1751.99|1750.49|1752.46|1750.96|1752.46|1750.96|1751.41|1749.91|0
1596003300000|2020-07-29 06:15:00|1752.48|1750.98|1754.05|1752.55|1754.07|1752.57|1752.48|1750.98|0
1596003600000|2020-07-29 06:20:00|1754.07|1752.57|1754.28|1752.78|1754.57|1753.07|1754.03|1752.53|0
1596003900000|2020-07-29 06:25:00|1754.35|1752.85|1754.82|1753.32|1755.32|1753.82|1754.35|1752.85|0
1596004200000|2020-07-29 06:30:00|1754.83|1753.33|1751.4|1750|1755.33|1753.83|1750.9|1749.5|45
1596004500000|2020-07-29 06:35:00|1751.28|1749.88|1751.65|1750.25|1752.28|1750.88|1751.28|1749.88|22
1596004800000|2020-07-29 06:40:00|1751.53|1750.13|1752.15|1750.75|1752.28|1750.88|1751.53|1750.13|14
1596005100000|2020-07-29 06:45:00|1752.03|1750.63|1753.4|1752|1753.53|1752.13|1752.03|1750.63|24
1596005400000|2020-07-29 06:50:00|1753.28|1751.88|1753.15|1751.75|1753.65|1752.25|1753.15|1751.75|11
1596005700000|2020-07-29 06:55:00|1753.47|1751.97|1754.85|1753.35|1755.33|1753.83|1753.45|1751.95|0
1596006000000|2020-07-29 07:00:00|1754.87|1753.37|1755.33|1754.83|1756.08|1755.58|1752.45|1751.95|1532
1596006300000|2020-07-29 07:05:00|1755.08|1754.58|1751.58|1751.08|1755.33|1754.83|1750.83|1750.33|1602
1596006600000|2020-07-29 07:10:00|1751.7|1751.2|1753.45|1752.95|1754.08|1753.58|1751.58|1751.08|892
1596006900000|2020-07-29 07:15:00|1753.58|1753.08|1754.08|1753.58|1755.08|1754.58|1752.45|1751.95|714
1596007200000|2020-07-29 07:20:00|1754.33|1753.83|1753.83|1753.33|1755.2|1754.7|1753.58|1753.08|768
1596007500000|2020-07-29 07:25:00|1753.7|1753.2|1755.83|1755.33|1755.83|1755.33|1753.58|1753.08|737
1596007800000|2020-07-29 07:30:00|1756.08|1755.58|1758.08|1757.58|1758.58|1758.08|1755.83|1755.33|1073
1596008100000|2020-07-29 07:35:00|1758.2|1757.7|1760.58|1760.08|1761.33|1760.83|1758.2|1757.7|844
1596008400000|2020-07-29 07:40:00|1760.83|1760.33|1760.33|1759.83|1763.08|1762.58|1760.33|1759.83|1241
1596008700000|2020-07-29 07:45:00|1760.45|1759.95|1759.95|1759.45|1761.58|1761.08|1759.45|1758.95|414
1596009000000|2020-07-29 07:50:00|1759.83|1759.33|1760.7|1760.2|1761.83|1761.33|1759.7|1759.2|468
1596009300000|2020-07-29 07:55:00|1760.58|1760.08|1758.63|1758.13|1761.58|1761.08|1758.5|1758|402
1596009600000|2020-07-29 08:00:00|1758.75|1758.25|1756.88|1756.38|1759.5|1759|1756.88|1756.38|569
1596009900000|2020-07-29 08:05:00|1756.75|1756.25|1755.88|1755.38|1757.88|1757.38|1755.88|1755.38|505
1596010200000|2020-07-29 08:10:00|1755.75|1755.25|1757.13|1756.63|1757.75|1757.25|1755.38|1754.88|363
1596010500000|2020-07-29 08:15:00|1757|1756.5|1757.63|1757.13|1759|1758.5|1756.75|1756.25|315
1596010800000|2020-07-29 08:20:00|1757.75|1757.25|1759.88|1759.38|1760.13|1759.63|1757.38|1756.88|426
1596011100000|2020-07-29 08:25:00|1760|1759.5|1760.13|1759.63|1760.63|1760.13|1759.63|1759.13|263
1596011400000|2020-07-29 08:30:00|1760|1759.5|1759.38|1758.88|1760.63|1760.13|1758.88|1758.38|240
1596011700000|2020-07-29 08:35:00|1759.25|1758.75|1756.88|1756.38|1759.88|1759.38|1756.75|1756.25|274
1596012000000|2020-07-29 08:40:00|1757|1756.5|1757.38|1756.88|1758.13|1757.63|1756.88|1756.38|227
1596012300000|2020-07-29 08:45:00|1757.13|1756.63|1756.88|1756.38|1758.13|1757.63|1756.63|1756.13|298
1596012600000|2020-07-29 08:50:00|1757|1756.5|1757.63|1757.13|1757.88|1757.38|1756.63|1756.13|230
1596012900000|2020-07-29 08:55:00|1757.75|1757.25|1759.63|1759.13|1759.88|1759.38|1757.75|1757.25|314
1596013200000|2020-07-29 09:00:00|1759.75|1759.25|1759.5|1759|1760.13|1759.63|1758.63|1758.13|287
1596013500000|2020-07-29 09:05:00|1759.38|1758.88|1757.75|1757.25|1759.63|1759.13|1757.38|1756.88|178
1596013800000|2020-07-29 09:10:00|1757.88|1757.38|1758.88|1758.38|1759.13|1758.63|1757.63|1757.13|239
1596014100000|2020-07-29 09:15:00|1759.13|1758.63|1757.88|1757.38|1759.63|1759.13|1757.88|1757.38|255
1596014400000|2020-07-29 09:20:00|1757.75|1757.25|1757.38|1756.88|1758.5|1758|1757.13|1756.63|174
1596014700000|2020-07-29 09:25:00|1757.5|1757|1756.63|1756.13|1757.63|1757.13|1756.38|1755.88|183
1596015000000|2020-07-29 09:30:00|1756.88|1756.38|1755.5|1755|1756.88|1756.38|1755.38|1754.88|277
1596015300000|2020-07-29 09:35:00|1755.63|1755.13|1756.13|1755.63|1756.88|1756.38|1755.5|1755|128
1596015600000|2020-07-29 09:40:00|1756|1755.5|1756.88|1756.38|1757.38|1756.88|1755.88|1755.38|124
1596015900000|2020-07-29 09:45:00|1756.63|1756.13|1756.38|1755.88|1756.63|1756.13|1755.75|1755.25|192
1596016200000|2020-07-29 09:50:00|1756.25|1755.75|1756.25|1755.75|1756.75|1756.25|1755.88|1755.38|123
1596016500000|2020-07-29 09:55:00|1756.38|1755.88|1755.63|1755.13|1756.88|1756.38|1755.63|1755.13|154
1596016800000|2020-07-29 10:00:00|1755.75|1755.25|1755.25|1754.75|1757|1756.5|1754.88|1754.38|227
1596017100000|2020-07-29 10:05:00|1755.13|1754.63|1756.75|1756.25|1757|1756.5|1755.13|1754.63|170
1596017400000|2020-07-29 10:10:00|1756.63|1756.13|1755.88|1755.38|1757.38|1756.88|1755.63|1755.13|138
1596017700000|2020-07-29 10:15:00|1755.75|1755.25|1755.75|1755.25|1756.38|1755.88|1755.63|1755.13|148
1596018000000|2020-07-29 10:20:00|1755.88|1755.38|1756.13|1755.63|1756.38|1755.88|1755.63|1755.13|59
1596018300000|2020-07-29 10:25:00|1756|1755.5|1757.63|1757.13|1758.38|1757.88|1756|1755.5|200
1596018600000|2020-07-29 10:30:00|1757.75|1757.25|1757.75|1757.25|1758|1757.5|1757|1756.5|170
1596018900000|2020-07-29 10:35:00|1757.63|1757.13|1758.13|1757.63|1758.38|1757.88|1757.13|1756.63|126
1596019200000|2020-07-29 10:40:00|1758|1757.5|1757.38|1756.88|1758.38|1757.88|1757.25|1756.75|125
1596019500000|2020-07-29 10:45:00|1757.5|1757|1756.88|1756.38|1757.63|1757.13|1756.88|1756.38|125
1596019800000|2020-07-29 10:50:00|1756.75|1756.25|1756.63|1756.13|1756.88|1756.38|1756.13|1755.63|138
1596020100000|2020-07-29 10:55:00|1756.5|1756|1754.88|1754.38|1756.75|1756.25|1754.63|1754.13|302
1596020400000|2020-07-29 11:00:00|1755|1754.5|1756.5|1756|1757.75|1757.25|1754.88|1754.38|306
1596020700000|2020-07-29 11:05:00|1756.38|1755.88|1757.38|1756.88|1757.63|1757.13|1756.25|1755.75|125
1596021000000|2020-07-29 11:10:00|1757.25|1756.75|1757.88|1757.38|1758.13|1757.63|1757.13|1756.63|114
1596021300000|2020-07-29 11:15:00|1757.75|1757.25|1756.88|1756.38|1757.88|1757.38|1755.88|1755.38|143
1596021600000|2020-07-29 11:20:00|1757|1756.5|1757|1756.5|1757.63|1757.13|1756.88|1756.38|138
1596021900000|2020-07-29 11:25:00|1757.13|1756.63|1757.63|1757.13|1757.88|1757.38|1756.88|1756.38|87
1596022200000|2020-07-29 11:30:00|1757.38|1756.88|1757.63|1757.13|1757.63|1757.13|1756|1755.5|185
1596022500000|2020-07-29 11:35:00|1757.5|1757|1756.63|1756.13|1757.63|1757.13|1756.63|1756.13|165
1596022800000|2020-07-29 11:40:00|1756.76|1756.26|1757.01|1756.51|1757.26|1756.76|1756.01|1755.51|132
1596023100000|2020-07-29 11:45:00|1757.13|1756.63|1757.26|1756.76|1757.38|1756.88|1756.51|1756.01|135
1596023400000|2020-07-29 11:50:00|1757.38|1756.88|1757.51|1757.01|1757.63|1757.13|1756.51|1756.01|119
1596023700000|2020-07-29 11:55:00|1757.63|1757.13|1758.13|1757.63|1758.26|1757.76|1757.26|1756.76|95
1596024000000|2020-07-29 12:00:00|1758.26|1757.76|1759.26|1758.76|1759.26|1758.76|1758.13|1757.63|201
1596024300000|2020-07-29 12:05:00|1759.13|1758.63|1760.13|1759.63|1760.76|1760.26|1759.01|1758.51|488
1596024600000|2020-07-29 12:10:00|1760.26|1759.76|1760.51|1760.01|1760.76|1760.26|1759.76|1759.26|283
1596024900000|2020-07-29 12:15:00|1760.38|1759.88|1759.51|1759.01|1760.51|1760.01|1759.51|1759.01|232
1596025200000|2020-07-29 12:20:00|1759.26|1758.76|1759.26|1758.76|1759.51|1759.01|1759.01|1758.51|251
1596025500000|2020-07-29 12:25:00|1759.13|1758.63|1759.01|1758.51|1759.38|1758.88|1758.51|1758.01|176
1596025800000|2020-07-29 12:30:00|1759.26|1758.76|1758.26|1757.76|1759.26|1758.76|1758.26|1757.76|175
1596026100000|2020-07-29 12:35:00|1758.38|1757.88|1756.63|1756.13|1758.51|1758.01|1756.51|1756.01|432
1596026400000|2020-07-29 12:40:00|1756.76|1756.26|1756.88|1756.38|1757.26|1756.76|1756.51|1756.01|248
1596026700000|2020-07-29 12:45:00|1756.76|1756.26|1756.76|1756.26|1757.51|1757.01|1756.51|1756.01|223
1596027000000|2020-07-29 12:50:00|1756.88|1756.38|1757.01|1756.51|1757.76|1757.26|1756.51|1756.01|188
1596027300000|2020-07-29 12:55:00|1756.76|1756.26|1755.88|1755.38|1756.76|1756.26|1755.51|1755.01|402
1596027600000|2020-07-29 13:00:00|1755.76|1755.26|1756.01|1755.51|1756.51|1756.01|1755.51|1755.01|173
1596027900000|2020-07-29 13:05:00|1755.88|1755.38|1755.51|1755.01|1756.01|1755.51|1755.51|1755.01|208
1596028200000|2020-07-29 13:10:00|1755.26|1754.76|1756.13|1755.63|1756.26|1755.76|1755.26|1754.76|256
1596028500000|2020-07-29 13:15:00|1756.01|1755.51|1755.51|1755.01|1756.26|1755.76|1755.26|1754.76|281
1596028800000|2020-07-29 13:20:00|1755.76|1755.26|1755.01|1754.51|1756.01|1755.51|1755.01|1754.51|267
1596029100000|2020-07-29 13:25:00|1755.13|1754.63|1756.01|1755.51|1756.26|1755.76|1754.63|1754.13|363
1596029400000|2020-07-29 13:30:00|1755.76|1755.26|1755.51|1755.01|1756.01|1755.51|1754.13|1753.63|715
1596029700000|2020-07-29 13:35:00|1755.63|1755.13|1754.51|1754.01|1756.01|1755.51|1754.51|1754.01|415
1596030000000|2020-07-29 13:40:00|1754.63|1754.13|1754.51|1754.01|1755.76|1755.26|1754.26|1753.76|487
1596030300000|2020-07-29 13:45:00|1754.38|1753.88|1753.51|1753.01|1754.88|1754.38|1753.01|1752.51|483
1596030600000|2020-07-29 13:50:00|1753.38|1752.88|1753.51|1753.01|1753.76|1753.26|1752.76|1752.26|1534
1596030900000|2020-07-29 13:55:00|1753.63|1753.13|1754.26|1753.76|1755.01|1754.51|1753.51|1753.01|561
1596031200000|2020-07-29 14:00:00|1754.13|1753.63|1755.13|1754.63|1755.76|1755.26|1753.76|1753.26|415
1596031500000|2020-07-29 14:05:00|1755.26|1754.76|1756.13|1755.63|1756.51|1756.01|1754.88|1754.38|311
1596031800000|2020-07-29 14:10:00|1756.22|1755.72|1757.85|1757.35|1757.85|1757.35|1755.85|1755.35|413
1596032100000|2020-07-29 14:15:00|1757.97|1757.47|1759.35|1758.85|1759.35|1758.85|1757.85|1757.35|618
1596032400000|2020-07-29 14:20:00|1759.22|1758.72|1758.35|1757.85|1759.22|1758.72|1757.85|1757.35|619
1596032700000|2020-07-29 14:25:00|1758.22|1757.72|1758.6|1758.1|1758.85|1758.35|1758.1|1757.6|336
1596033000000|2020-07-29 14:30:00|1758.47|1757.97|1758.35|1757.85|1758.6|1758.1|1757.72|1757.22|460
1596033300000|2020-07-29 14:35:00|1758.22|1757.72|1759.1|1758.6|1759.1|1758.6|1757.85|1757.35|289
1596033600000|2020-07-29 14:40:00|1758.97|1758.47|1758.6|1758.1|1759.1|1758.6|1757.97|1757.47|317
1596033900000|2020-07-29 14:45:00|1758.47|1757.97|1758.6|1758.1|1758.85|1758.35|1758.35|1757.85|262
1596034200000|2020-07-29 14:50:00|1758.72|1758.22|1758.6|1758.1|1759.1|1758.6|1758.35|1757.85|286
1596034500000|2020-07-29 14:55:00|1758.47|1757.97|1759.1|1758.6|1760.1|1759.6|1758.35|1757.85|1135
1596034800000|2020-07-29 15:00:00|1759.22|1758.72|1759.6|1759.1|1760.47|1759.97|1758.85|1758.35|1046
1596035100000|2020-07-29 15:05:00|1759.72|1759.22|1760.6|1760.1|1760.85|1760.35|1759.1|1758.6|569
1596035400000|2020-07-29 15:10:00|1760.47|1759.97|1758.85|1758.35|1760.6|1760.1|1758.85|1758.35|665
1596035700000|2020-07-29 15:15:00|1758.6|1758.1|1758.35|1757.85|1759.1|1758.6|1757.6|1757.1|1280
1596036000000|2020-07-29 15:20:00|1758.47|1757.97|1760.65|1759.15|1760.65|1759.72|1758.1|1757.6|1465
1596036300000|2020-07-29 15:25:00|1760.63|1759.13|1762.77|1761.27|1762.77|1761.27|1760.63|1759.13|528
1596036600000|2020-07-29 15:30:00|1762.76|1761.26|1761.92|1760.52|1764.05|1762.65|1761.05|1759.65|215
1596036900000|2020-07-29 15:35:00|1761.55|1760.15|1761.55|1760.15|1762.92|1761.52|1760.05|1758.65|133
1596037200000|2020-07-29 15:40:00|1761.42|1760.02|1761.67|1760.27|1762.05|1760.65|1761.17|1759.77|29
1596037500000|2020-07-29 15:45:00|1761.55|1760.15|1761.42|1760.02|1761.8|1760.4|1761.17|1759.77|7
1596037800000|2020-07-29 15:50:00|1761.17|1759.77|1761.17|1759.77|1761.55|1760.15|1761.17|1759.77|3
1596038100000|2020-07-29 15:55:00|1761.42|1760.02|1761.33|1759.83|1761.42|1760.02|1761.17|1759.77|8
1596038400000|2020-07-29 16:00:00|1761.19|1759.69|1759.8|1758.3|1761.19|1759.69|1759.8|1758.3|2850
1596038700000|2020-07-29 16:05:00|1759.82|1758.32|1759.16|1757.66|1760.32|1758.82|1759.16|1757.66|0
1596039000000|2020-07-29 16:10:00|1759.18|1757.68|1759.26|1757.76|1759.75|1758.25|1758.98|1757.48|0
1596039300000|2020-07-29 16:15:00|1759.24|1757.74|1759.83|1758.33|1759.83|1758.33|1759.22|1757.72|0
1596039600000|2020-07-29 16:20:00|1759.84|1758.34|1760.91|1759.41|1760.92|1759.42|1759.84|1758.34|0
1596039900000|2020-07-29 16:25:00|1760.92|1759.42|1760.91|1759.41|1760.97|1759.47|1760.91|1759.41|0
1596040200000|2020-07-29 16:30:00|1760.92|1759.42|1761.04|1759.54|1761.04|1759.54|1760.41|1758.91|0
1596040500000|2020-07-29 16:35:00|1761.17|1759.67|1761.78|1760.28|1762.11|1760.61|1760.97|1759.47|0
1596040800000|2020-07-29 16:40:00|1761.79|1760.29|1761.74|1760.24|1762.29|1760.79|1761.72|1760.22|0
1596041100000|2020-07-29 16:45:00|1761.72|1760.22|1761.72|1760.22|1761.76|1760.26|1761.22|1759.72|0
1596041400000|2020-07-29 16:50:00|1761.71|1760.21|1761.72|1760.22|1761.78|1760.28|1761.69|1760.19|0
1596041700000|2020-07-29 16:55:00|1761.7|1760.2|1761.7|1760.2|1761.74|1760.24|1761.2|1759.7|0
1596042000000|2020-07-29 17:00:00|1761.72|1760.22|1760.67|1759.17|1761.76|1760.26|1760.67|1759.17|0
1596042300000|2020-07-29 17:05:00|1760.69|1759.19|1761.72|1760.22|1761.74|1760.24|1760.69|1759.19|0
1596042600000|2020-07-29 17:10:00|1761.74|1760.24|1762.74|1761.24|1762.74|1761.24|1761.74|1760.24|0
1596042900000|2020-07-29 17:15:00|1762.73|1761.23|1762.32|1760.82|1762.83|1761.33|1762.24|1760.74|0
1596043200000|2020-07-29 17:20:00|1762.33|1760.83|1762.86|1761.36|1762.89|1761.39|1762.33|1760.83|0
1596043500000|2020-07-29 17:25:00|1762.87|1761.37|1762.35|1760.85|1762.87|1761.37|1762.33|1760.83|0
1596043800000|2020-07-29 17:30:00|1762.33|1760.83|1762.32|1760.82|1762.37|1760.87|1762.3|1760.8|0
1596044100000|2020-07-29 17:35:00|1762.33|1760.83|1761.83|1760.33|1762.35|1760.85|1761.83|1760.33|0
1596044400000|2020-07-29 17:40:00|1761.82|1760.32|1761.82|1760.32|1761.87|1760.37|1761.33|1759.83|0
1596044700000|2020-07-29 17:45:00|1761.68|1760.18|1761.86|1760.36|1761.86|1760.36|1761.28|1759.78|0
1596045000000|2020-07-29 17:50:00|1761.88|1760.38|1761.83|1760.33|1761.88|1760.38|1761.33|1759.83|0
1596045300000|2020-07-29 17:55:00|1761.81|1760.31|1761.29|1759.79|1761.84|1760.34|1761.01|1759.51|0
1596045600000|2020-07-29 18:00:00|1761.3|1759.8|1760.51|1759.01|1763.47|1761.97|1760.51|1759.01|0
1596045900000|2020-07-29 18:05:00|1760.52|1759.02|1762.21|1760.71|1762.21|1760.71|1760.49|1758.99|0
1596046200000|2020-07-29 18:10:00|1762.23|1760.73|1762.2|1760.7|1762.78|1761.28|1761.66|1760.16|0
1596046500000|2020-07-29 18:15:00|1762.21|1760.71|1763.14|1761.64|1763.26|1761.76|1762.21|1760.71|0
1596046800000|2020-07-29 18:20:00|1763.15|1761.65|1763.72|1762.22|1763.75|1762.25|1762.64|1761.14|0
1596047100000|2020-07-29 18:25:00|1763.71|1762.21|1763.24|1761.74|1764.22|1762.72|1763.22|1761.72|0
1596047400000|2020-07-29 18:30:00|1763.25|1761.75|1764.29|1762.79|1764.93|1763.43|1763.25|1761.75|0
1596047700000|2020-07-29 18:35:00|1764.31|1762.81|1765.58|1764.08|1766.03|1764.53|1764.31|1762.81|0
1596048000000|2020-07-29 18:40:00|1765.56|1764.06|1765.78|1764.28|1766.34|1764.84|1765.04|1763.54|0
1596048300000|2020-07-29 18:45:00|1765.79|1764.29|1765.73|1764.23|1766.26|1764.76|1765.19|1763.69|0
1596048600000|2020-07-29 18:50:00|1765.72|1764.22|1766.09|1764.59|1767.2|1765.7|1765.23|1763.73|0
1596048900000|2020-07-29 18:55:00|1766.07|1764.57|1764.16|1762.66|1766.1|1764.6|1764.13|1762.63|0
1596049200000|2020-07-29 19:00:00|1764.18|1762.68|1761.93|1760.43|1765.18|1763.68|1761.68|1760.18|0
1596049500000|2020-07-29 19:05:00|1761.86|1760.36|1764.11|1762.61|1764.15|1762.65|1761.37|1759.87|0
1596049800000|2020-07-29 19:10:00|1764.13|1762.63|1765.22|1763.72|1765.68|1764.18|1763.65|1762.15|0
1596050100000|2020-07-29 19:15:00|1765.23|1763.73|1766.8|1765.3|1766.8|1765.3|1765.11|1763.61|0
1596050400000|2020-07-29 19:20:00|1766.82|1765.32|1767.73|1766.23|1768.43|1766.93|1766.82|1765.32|0
1596050700000|2020-07-29 19:25:00|1767.75|1766.25|1767.21|1765.71|1768.27|1766.77|1766.02|1764.52|0
1596051000000|2020-07-29 19:30:00|1767.19|1765.69|1768.33|1766.83|1768.95|1767.45|1766.6|1765.1|0
1596051300000|2020-07-29 19:35:00|1768.35|1766.85|1768.39|1766.89|1769.43|1767.93|1768.3|1766.8|0
1596051600000|2020-07-29 19:40:00|1768.37|1766.87|1766.23|1764.73|1768.42|1766.92|1766.16|1764.66|0
1596051900000|2020-07-29 19:45:00|1766.2|1764.7|1766.2|1764.7|1766.77|1765.27|1765.05|1763.55|0
1596052200000|2020-07-29 19:50:00|1766.23|1764.73|1764.93|1763.43|1766.23|1764.73|1764.74|1763.24|0
1596052500000|2020-07-29 19:55:00|1764.96|1763.46|1766.17|1764.67|1766.91|1765.41|1764.33|1762.83|0
1596052800000|2020-07-29 20:00:00|1766.14|1764.64|1765.23|1763.73|1766.21|1764.71|1763.69|1762.19|0
1596053100000|2020-07-29 20:05:00|1765.24|1763.74|1766.87|1765.37|1767.14|1765.64|1764.96|1763.46|0
1596053400000|2020-07-29 20:10:00|1766.85|1765.35|1767.23|1765.73|1767.47|1765.97|1765.65|1764.15|0
1596053700000|2020-07-29 20:15:00|1767.54|1766.04|1767.45|1765.95|1767.62|1766.12|1767.36|1765.86|0
1596054000000|2020-07-29 20:20:00|1767.49|1765.99|1767.38|1765.88|1767.62|1766.12|1767.38|1765.88|0
1596054300000|2020-07-29 20:25:00|1767.43|1765.93|1767.64|1766.14|1767.64|1766.14|1767.42|1765.92|0
1596054600000|2020-07-29 20:30:00|1767.71|1766.21|1767.19|1765.69|1768.18|1766.68|1766.88|1765.38|0
1596054900000|2020-07-29 20:35:00|1767.17|1765.67|1767.56|1766.06|1767.56|1766.06|1766.87|1765.37|0
1596055200000|2020-07-29 20:40:00|1767.58|1766.08|1768.79|1767.29|1768.79|1767.29|1767.58|1766.08|0
1596055500000|2020-07-29 20:45:00|1768.76|1767.26|1769.56|1768.06|1769.83|1768.33|1768.52|1767.02|0
1596055800000|2020-07-29 20:50:00|1769.54|1768.04|1769.95|1768.45|1769.95|1768.45|1769.41|1767.91|0
1596056100000|2020-07-29 20:55:00|1769.91|1768.41|1770.13|1768.63|1770.67|1769.17|1769.67|1768.17|0
1596056400000|2020-07-29 21:00:00|1770.04|1768.54|1769.95|1768.45|1770.09|1768.59|1769.86|1768.36|0
1596056700000|2020-07-29 21:05:00|1770|1768.5|1769.11|1767.61|1770.35|1768.85|1769.11|1767.61|0
1596057000000|2020-07-29 21:10:00|1769.1|1767.6|1769.11|1767.61|1769.31|1767.81|1769.09|1767.59|0
1596057300000|2020-07-29 21:15:00|1769.16|1767.66|1769.25|1767.75|1769.25|1767.75|1769.03|1767.53|0
1596057600000|2020-07-29 21:20:00|1769.2|1767.7|1769.03|1767.53|1769.2|1767.7|1768.98|1767.48|0
1596057900000|2020-07-29 21:25:00|1769.16|1767.66|1769.11|1767.61|1769.16|1767.66|1769.07|1767.57|0
1596058200000|2020-07-29 21:30:00|1769.13|1767.63|1769.09|1767.59|1769.13|1767.63|1769|1767.5|0
1596058500000|2020-07-29 21:35:00|1769.05|1767.55|1769.09|1767.59|1769.13|1767.63|1769|1767.5|0
1596058800000|2020-07-29 21:40:00|1769.13|1767.63|1768.96|1767.46|1769.13|1767.63|1768.96|1767.46|0
1596059100000|2020-07-29 21:45:00|1768.91|1767.41|1768.93|1767.43|1769.02|1767.52|1768.91|1767.41|0
1596059400000|2020-07-29 21:50:00|1769.06|1767.56|1769.06|1767.56|1769.1|1767.6|1769.02|1767.52|0
1596059700000|2020-07-29 21:55:00|1769.1|1767.6|1769.06|1767.56|1769.24|1767.74|1769.02|1767.52|0
1596060000000|2020-07-29 22:00:00|1769.1|1767.6|1768.71|1767.21|1769.73|1768.23|1768.45|1766.95|0
1596060300000|2020-07-29 22:05:00|1768.69|1767.19|1768.42|1766.92|1768.69|1767.19|1768.26|1766.76|0
1596060600000|2020-07-29 22:10:00|1768.44|1766.94|1768.68|1767.18|1768.68|1767.18|1768.42|1766.92|0
1596060900000|2020-07-29 22:15:00|1768.67|1767.17|1768.53|1767.03|1768.67|1767.17|1768.42|1766.92|0
1596061200000|2020-07-29 22:20:00|1768.55|1767.05|1768.42|1766.92|1768.79|1767.29|1768.42|1766.92|0
1596061500000|2020-07-29 22:25:00|1768.39|1766.89|1768.26|1766.76|1768.42|1766.92|1767.88|1766.38|0
1596061800000|2020-07-29 22:30:00|1768.25|1766.75|1768.42|1766.92|1768.42|1766.92|1768.15|1766.65|0
1596062100000|2020-07-29 22:35:00|1768.44|1766.94|1768.79|1767.29|1768.79|1767.29|1768.42|1766.92|0
1596062400000|2020-07-29 22:40:00|1768.82|1767.32|1768.74|1767.24|1768.95|1767.45|1768.53|1767.03|0
1596062700000|2020-07-29 22:45:00|1768.75|1767.25|1768.26|1766.76|1768.79|1767.29|1768.26|1766.76|0
1596063000000|2020-07-29 22:50:00|1768.27|1766.77|1767.99|1766.49|1768.32|1766.82|1767.99|1766.49|0
1596063300000|2020-07-29 22:55:00|1767.95|1766.45|1767.46|1765.96|1767.95|1766.45|1767.19|1765.69|0
1596063600000|2020-07-29 23:00:00|1767.44|1765.94|1767.19|1765.69|1768.95|1767.45|1767.19|1765.69|0
1596063900000|2020-07-29 23:05:00|1767.21|1765.71|1766.92|1765.42|1767.73|1766.23|1766.92|1765.42|0
1596064200000|2020-07-29 23:10:00|1766.93|1765.43|1767.19|1765.69|1767.3|1765.8|1766.23|1764.73|0
1596064500000|2020-07-29 23:15:00|1767.17|1765.67|1766.92|1765.42|1767.19|1765.69|1766.77|1765.27|0
1596064800000|2020-07-29 23:20:00|1766.91|1765.41|1767.19|1765.69|1767.99|1766.49|1766.77|1765.27|0
1596065100000|2020-07-29 23:25:00|1767.2|1765.7|1767.03|1765.53|1767.3|1765.8|1766.92|1765.42|0
1596065400000|2020-07-29 23:30:00|1767.01|1765.51|1767.46|1765.96|1767.46|1765.96|1766.39|1764.89|0
1596065700000|2020-07-29 23:35:00|1767.45|1765.95|1767.19|1765.69|1767.46|1765.96|1767.03|1765.53|0
1596066000000|2020-07-29 23:40:00|1767.17|1765.67|1767.3|1765.8|1767.3|1765.8|1767.03|1765.53|0
1596066300000|2020-07-29 23:45:00|1767.32|1765.82|1767.03|1765.53|1767.46|1765.96|1766.77|1765.27|0
1596066600000|2020-07-29 23:50:00|1767.02|1765.52|1766.92|1765.42|1767.03|1765.53|1766.5|1765|0
1596066900000|2020-07-29 23:55:00|1766.95|1765.45|1766.66|1765.16|1767.03|1765.53|1766.5|1765|0
1596067200000|2020-07-30 00:00:00|1766.64|1765.14|1765.09|1763.59|1766.92|1765.42|1764.82|1763.32|0
1596067500000|2020-07-30 00:05:00|1765.1|1763.6|1765.09|1763.59|1765.93|1764.43|1764.98|1763.48|0
1596067800000|2020-07-30 00:10:00|1765.07|1763.57|1765.24|1763.74|1765.93|1764.43|1764.55|1763.05|0
1596068100000|2020-07-30 00:15:00|1765.22|1763.72|1764.73|1763.23|1766.11|1764.61|1764.19|1762.69|0
1596068400000|2020-07-30 00:20:00|1764.74|1763.24|1764.73|1763.23|1765.76|1764.26|1764.16|1762.66|0
1596068700000|2020-07-30 00:25:00|1764.71|1763.21|1764.18|1762.68|1764.76|1763.26|1764.18|1762.68|0
1596069000000|2020-07-30 00:30:00|1764.2|1762.7|1764.27|1762.77|1764.72|1763.22|1764.2|1762.7|0
1596069300000|2020-07-30 00:35:00|1764.28|1762.78|1764.25|1762.75|1764.8|1763.3|1763.76|1762.26|0
1596069600000|2020-07-30 00:40:00|1764.24|1762.74|1764.27|1762.77|1764.29|1762.79|1763.99|1762.49|0
1596069900000|2020-07-30 00:45:00|1764.26|1762.76|1764.26|1762.76|1764.29|1762.79|1763.22|1761.72|0
1596070200000|2020-07-30 00:50:00|1764.24|1762.74|1764.27|1762.77|1764.31|1762.81|1763.71|1762.21|0
1596070500000|2020-07-30 00:55:00|1764.26|1762.76|1765.76|1764.26|1765.76|1764.26|1763.77|1762.27|0
1596070800000|2020-07-30 01:00:00|1765.74|1764.24|1765.78|1764.28|1766.33|1764.83|1765.24|1763.74|0
1596071100000|2020-07-30 01:05:00|1765.76|1764.26|1765.74|1764.24|1766.04|1764.54|1765.74|1764.24|0
1596071400000|2020-07-30 01:10:00|1765.72|1764.22|1765.22|1763.72|1765.78|1764.28|1764.71|1763.21|0
1596071700000|2020-07-30 01:15:00|1765.24|1763.74|1765.22|1763.72|1765.76|1764.26|1765.19|1763.69|0
1596072000000|2020-07-30 01:20:00|1765.24|1763.74|1765.74|1764.24|1766.24|1764.74|1765.24|1763.74|0
1596072300000|2020-07-30 01:25:00|1765.73|1764.23|1765.21|1763.71|1766.23|1764.73|1764.72|1763.22|0
1596072600000|2020-07-30 01:30:00|1765.22|1763.72|1765.69|1764.19|1766.23|1764.73|1765.17|1763.67|0
1596072900000|2020-07-30 01:35:00|1765.56|1764.06|1764.69|1763.19|1765.56|1764.06|1764.66|1763.16|0
1596073200000|2020-07-30 01:40:00|1764.67|1763.17|1765.19|1763.69|1765.69|1764.19|1764.07|1762.57|0
1596073500000|2020-07-30 01:45:00|1765.21|1763.71|1764.68|1763.18|1765.21|1763.71|1764.66|1763.16|0
1596073800000|2020-07-30 01:50:00|1764.69|1763.19|1765.17|1763.67|1765.21|1763.71|1764.67|1763.17|0
1596074100000|2020-07-30 01:55:00|1765.16|1763.66|1764.67|1763.17|1765.19|1763.69|1763.67|1762.17|0
1596074400000|2020-07-30 02:00:00|1764.69|1763.19|1765.16|1763.66|1765.17|1763.67|1764.66|1763.16|0
1596074700000|2020-07-30 02:05:00|1765.15|1763.65|1763.65|1762.15|1765.16|1763.66|1763.14|1761.64|0
1596075000000|2020-07-30 02:10:00|1763.64|1762.14|1763.67|1762.17|1764.19|1762.69|1763.15|1761.65|0
1596075300000|2020-07-30 02:15:00|1763.65|1762.15|1763.7|1762.2|1763.7|1762.2|1763.17|1761.67|0
1596075600000|2020-07-30 02:20:00|1763.72|1762.22|1762.94|1761.44|1763.72|1762.22|1762.7|1761.2|0
1596075900000|2020-07-30 02:25:00|1762.92|1761.42|1763.69|1762.19|1763.71|1762.21|1762.64|1761.14|0
1596076200000|2020-07-30 02:30:00|1763.62|1762.12|1763.71|1762.21|1764.21|1762.71|1763.19|1761.69|0
1596076500000|2020-07-30 02:35:00|1763.69|1762.19|1763.21|1761.71|1763.71|1762.21|1763.17|1761.67|0
1596076800000|2020-07-30 02:40:00|1763.19|1761.69|1763.21|1761.71|1763.72|1762.22|1762.69|1761.19|0
1596077100000|2020-07-30 02:45:00|1763.07|1761.57|1764.26|1762.76|1764.51|1763.01|1762.72|1761.22|0
1596077400000|2020-07-30 02:50:00|1764.27|1762.77|1764.22|1762.72|1764.74|1763.24|1764.22|1762.72|0
1596077700000|2020-07-30 02:55:00|1764.24|1762.74|1764.26|1762.76|1764.71|1763.21|1764.21|1762.71|0
1596078000000|2020-07-30 03:00:00|1764.27|1762.77|1765.69|1764.19|1765.69|1764.19|1764.27|1762.77|0
1596078300000|2020-07-30 03:05:00|1765.67|1764.17|1765.67|1764.17|1765.67|1764.17|1765.17|1763.67|0
1596078600000|2020-07-30 03:10:00|1765.66|1764.16|1765.69|1764.19|1765.71|1764.21|1765.17|1763.67|0
1596078900000|2020-07-30 03:15:00|1765.71|1764.21|1765.67|1764.17|1765.72|1764.22|1765.67|1764.17|0
1596079200000|2020-07-30 03:20:00|1765.69|1764.19|1766.19|1764.69|1766.22|1764.72|1765.67|1764.17|0
1596079500000|2020-07-30 03:25:00|1766.21|1764.71|1764.92|1763.42|1766.21|1764.71|1764.67|1763.17|0
1596079800000|2020-07-30 03:30:00|1764.94|1763.44|1763.65|1762.15|1765.19|1763.69|1763.62|1762.12|0
1596080100000|2020-07-30 03:35:00|1763.64|1762.14|1764.14|1762.64|1764.17|1762.67|1763.64|1762.14|0
1596080400000|2020-07-30 03:40:00|1764.15|1762.65|1764.64|1763.14|1764.65|1763.15|1763.67|1762.17|0
1596080700000|2020-07-30 03:45:00|1764.62|1763.12|1764.15|1762.65|1764.64|1763.14|1764.1|1762.6|0
1596081000000|2020-07-30 03:50:00|1764.17|1762.67|1764.65|1763.15|1764.68|1763.18|1764.15|1762.65|0
1596081300000|2020-07-30 03:55:00|1764.64|1763.14|1764.15|1762.65|1764.65|1763.15|1764.14|1762.64|0
1596081600000|2020-07-30 04:00:00|1764.17|1762.67|1763.12|1761.62|1764.69|1763.19|1763.1|1761.6|0
1596081900000|2020-07-30 04:05:00|1763.14|1761.64|1763.13|1761.63|1763.62|1762.12|1762.36|1760.86|0
1596082200000|2020-07-30 04:10:00|1763.14|1761.64|1762.59|1761.09|1763.14|1761.64|1762.58|1761.08|0
1596082500000|2020-07-30 04:15:00|1762.57|1761.07|1763.03|1761.53|1763.05|1761.55|1762.54|1761.04|0
1596082800000|2020-07-30 04:20:00|1763.04|1761.54|1763.06|1761.56|1763.56|1762.06|1763.04|1761.54|0
1596083100000|2020-07-30 04:25:00|1763.08|1761.58|1763.54|1762.04|1763.56|1762.06|1763.08|1761.58|0
1596083400000|2020-07-30 04:30:00|1763.56|1762.06|1763.57|1762.07|1763.57|1762.07|1763.05|1761.55|0
1596083700000|2020-07-30 04:35:00|1763.56|1762.06|1763.54|1762.04|1764.07|1762.57|1763.52|1762.02|0
1596084000000|2020-07-30 04:40:00|1763.56|1762.06|1763.56|1762.06|1764.06|1762.56|1763.54|1762.04|0
1596084300000|2020-07-30 04:45:00|1763.58|1762.08|1764.03|1762.53|1764.06|1762.56|1763.58|1762.08|0
1596084600000|2020-07-30 04:50:00|1764.04|1762.54|1764.06|1762.56|1764.06|1762.56|1764.03|1762.53|0
1596084900000|2020-07-30 04:55:00|1764.04|1762.54|1763.04|1761.54|1764.05|1762.55|1763.03|1761.53|0
1596085200000|2020-07-30 05:00:00|1763.02|1761.52|1763.01|1761.51|1763.27|1761.77|1762.52|1761.02|0
1596085500000|2020-07-30 05:05:00|1763.02|1761.52|1763.46|1761.96|1763.51|1762.01|1762.98|1761.48|0
1596085800000|2020-07-30 05:10:00|1763.44|1761.94|1763.43|1761.93|1763.44|1761.94|1762.94|1761.44|0
1596086100000|2020-07-30 05:15:00|1763.44|1761.94|1762.39|1760.89|1763.44|1761.94|1762.39|1760.89|0
1596086400000|2020-07-30 05:20:00|1762.4|1760.9|1762.92|1761.42|1763.4|1761.9|1762.39|1760.89|0
1596086700000|2020-07-30 05:25:00|1762.94|1761.44|1762.83|1761.33|1762.94|1761.44|1762.1|1760.6|0
1596087000000|2020-07-30 05:30:00|1762.85|1761.35|1762.33|1760.83|1762.87|1761.37|1761.87|1760.37|0
1596087300000|2020-07-30 05:35:00|1762.35|1760.85|1762.41|1760.91|1762.41|1760.91|1761.31|1759.81|0
1596087600000|2020-07-30 05:40:00|1762.4|1760.9|1761.43|1759.93|1762.43|1760.93|1761.43|1759.93|0
1596087900000|2020-07-30 05:45:00|1761.42|1759.92|1761.9|1760.4|1761.93|1760.43|1761.36|1759.86|0
1596088200000|2020-07-30 05:50:00|1761.91|1760.41|1762.9|1761.4|1762.9|1761.4|1761.9|1760.4|0
1596088500000|2020-07-30 05:55:00|1762.91|1761.41|1762.41|1760.91|1763.41|1761.91|1762.4|1760.9|0
1596088800000|2020-07-30 06:00:00|1762.4|1760.9|1763.35|1761.85|1763.43|1761.93|1762.36|1760.86|0
1596089100000|2020-07-30 06:05:00|1763.37|1761.87|1763.89|1762.39|1764.85|1763.35|1763.35|1761.85|0
1596089400000|2020-07-30 06:10:00|1763.9|1762.4|1762.85|1761.35|1764.41|1762.91|1762.34|1760.84|0
1596089700000|2020-07-30 06:15:00|1762.79|1761.29|1762.18|1760.68|1762.79|1761.29|1761.75|1760.25|0
1596090000000|2020-07-30 06:20:00|1762.14|1760.64|1762.27|1760.77|1762.27|1760.77|1761.62|1760.12|0
1596090300000|2020-07-30 06:25:00|1762.26|1760.76|1761.76|1760.26|1762.26|1760.76|1761.22|1759.72|0
1596090600000|2020-07-30 06:30:00|1761.75|1760.25|1761.55|1760.15|1761.77|1760.27|1759.92|1758.52|43
1596090900000|2020-07-30 06:35:00|1761.42|1760.02|1761.92|1760.52|1762.05|1760.65|1760.67|1759.27|39
1596091200000|2020-07-30 06:40:00|1762.05|1760.65|1761.3|1759.9|1762.05|1760.65|1760.92|1759.52|9
1596091500000|2020-07-30 06:45:00|1760.67|1759.27|1760.05|1758.65|1760.67|1759.27|1758.55|1757.15|8
1596091800000|2020-07-30 06:50:00|1760.17|1758.77|1759.42|1758.02|1760.3|1758.9|1759.3|1757.9|8
1596092100000|2020-07-30 06:55:00|1760.45|1758.95|1758.89|1757.39|1760.45|1758.95|1758.66|1757.16|0
1596092400000|2020-07-30 07:00:00|1758.76|1757.26|1753.6|1753.1|1759.72|1759.22|1752.6|1752.1|2370
1596092700000|2020-07-30 07:05:00|1753.47|1752.97|1753.1|1752.6|1753.85|1753.35|1749.6|1749.1|2456
1596093000000|2020-07-30 07:10:00|1753.22|1752.72|1752.6|1752.1|1753.35|1752.85|1750.1|1749.6|3700
1596093300000|2020-07-30 07:15:00|1752.47|1751.97|1752.97|1752.47|1753.85|1753.35|1750.6|1750.1|2591
1596093600000|2020-07-30 07:20:00|1753.1|1752.6|1748.97|1748.47|1753.1|1752.6|1748.6|1748.1|1622
1596093900000|2020-07-30 07:25:00|1748.85|1748.35|1749.22|1748.72|1750.35|1749.85|1747.6|1747.1|1424
1596094200000|2020-07-30 07:30:00|1749.1|1748.6|1745.1|1744.6|1749.1|1748.6|1744.72|1744.22|1742
1596094500000|2020-07-30 07:35:00|1744.97|1744.47|1747.6|1747.1|1747.6|1747.1|1744.35|1743.85|1700
1596094800000|2020-07-30 07:40:00|1747.5|1747|1748.25|1747.75|1748.75|1748.25|1746.25|1745.75|1353
1596095100000|2020-07-30 07:45:00|1748.12|1747.62|1747.25|1746.75|1749.5|1749|1747.12|1746.62|1197
1596095400000|2020-07-30 07:50:00|1747.12|1746.62|1748.12|1747.62|1748.12|1747.62|1746.25|1745.75|892
1596095700000|2020-07-30 07:55:00|1748.25|1747.75|1749.5|1749|1749.75|1749.25|1747|1746.5|1320
1596096000000|2020-07-30 08:00:00|1749.25|1748.75|1750.75|1750.25|1751|1750.5|1749|1748.5|1250
1596096300000|2020-07-30 08:05:00|1750.62|1750.12|1749.5|1749|1750.62|1750.12|1748.12|1747.62|822
1596096600000|2020-07-30 08:10:00|1749.25|1748.75|1752|1751.5|1752|1751.5|1748.62|1748.12|530
1596096900000|2020-07-30 08:15:00|1751.87|1751.37|1749.87|1749.37|1752|1751.5|1749.25|1748.75|972
1596097200000|2020-07-30 08:20:00|1750|1749.5|1750.25|1749.75|1750.75|1750.25|1748.87|1748.37|808
1596097500000|2020-07-30 08:25:00|1750.12|1749.62|1746.75|1746.25|1750.12|1749.62|1746.5|1746|924
1596097800000|2020-07-30 08:30:00|1746.5|1746|1745.5|1745|1747.75|1747.25|1745.5|1745|1059
1596098100000|2020-07-30 08:35:00|1745.37|1744.87|1744.75|1744.25|1746.25|1745.75|1744.25|1743.75|1071
1596098400000|2020-07-30 08:40:00|1744.62|1744.12|1742.75|1742.25|1744.75|1744.25|1742.75|1742.25|1098
1596098700000|2020-07-30 08:45:00|1742.62|1742.12|1743|1742.5|1743.5|1743|1742|1741.5|1207
1596099000000|2020-07-30 08:50:00|1742.75|1742.25|1740.75|1740.25|1743|1742.5|1740.75|1740.25|878
1596099300000|2020-07-30 08:55:00|1740.5|1740|1736.5|1736|1740.62|1740.12|1736.5|1736|1612
1596099600000|2020-07-30 09:00:00|1736.75|1736.25|1735.25|1734.75|1737.25|1736.75|1734.5|1734|2096
1596099900000|2020-07-30 09:05:00|1735.12|1734.62|1735.62|1735.12|1736.87|1736.37|1734.5|1734|1884
1596100200000|2020-07-30 09:10:00|1735.75|1735.25|1738.5|1738|1738.75|1738.25|1734.75|1734.25|1815
1596100500000|2020-07-30 09:15:00|1738.37|1737.87|1739|1738.5|1739.12|1738.62|1737.62|1737.12|840
1596100800000|2020-07-30 09:20:00|1738.87|1738.37|1741.25|1740.75|1741.87|1741.37|1738|1737.5|1406
1596101100000|2020-07-30 09:25:00|1741.37|1740.87|1739.37|1738.87|1741.37|1740.87|1739|1738.5|1432
1596101400000|2020-07-30 09:30:00|1739.25|1738.75|1741.25|1740.75|1742.25|1741.75|1739.25|1738.75|2087
1596101700000|2020-07-30 09:35:00|1741.37|1740.87|1742.25|1741.75|1742.5|1742|1741|1740.5|715
1596102000000|2020-07-30 09:40:00|1742.12|1741.62|1742|1741.5|1743.25|1742.75|1741.75|1741.25|526
1596102300000|2020-07-30 09:45:00|1741.87|1741.37|1742.5|1742|1742.5|1742|1741.37|1740.87|1018
1596102600000|2020-07-30 09:50:00|1742.62|1742.12|1742.5|1742|1743.12|1742.62|1742|1741.5|722
1596102900000|2020-07-30 09:55:00|1742.62|1742.12|1741.62|1741.12|1742.75|1742.25|1741.25|1740.75|791
1596103200000|2020-07-30 10:00:00|1741.75|1741.25|1740.5|1740|1742.75|1742.25|1740.25|1739.75|456
1596103500000|2020-07-30 10:05:00|1740.75|1740.25|1739.75|1739.25|1740.75|1740.25|1739.75|1739.25|428
1596103800000|2020-07-30 10:10:00|1739.62|1739.12|1740.75|1740.25|1740.75|1740.25|1739.12|1738.62|458
1596104100000|2020-07-30 10:15:00|1740.87|1740.37|1739.5|1739|1741|1740.5|1739|1738.5|519
1596104400000|2020-07-30 10:20:00|1739.37|1738.87|1739.5|1739|1740.25|1739.75|1738.25|1737.75|938
1596104700000|2020-07-30 10:25:00|1739.25|1738.75|1738.75|1738.25|1739.75|1739.25|1738.25|1737.75|314
1596105000000|2020-07-30 10:30:00|1738.5|1738|1739.75|1739.25|1739.87|1739.37|1737.75|1737.25|423
1596105300000|2020-07-30 10:35:00|1739.5|1739|1738.25|1737.75|1739.75|1739.25|1737.75|1737.25|796
1596105600000|2020-07-30 10:40:00|1738.12|1737.62|1736.75|1736.25|1738.25|1737.75|1736.5|1736|603
1596105900000|2020-07-30 10:45:00|1736.62|1736.12|1733.62|1733.12|1736.62|1736.12|1733.62|1733.12|1240
1596106200000|2020-07-30 10:50:00|1733.75|1733.25|1732.5|1732|1733.75|1733.25|1732.25|1731.75|1127
1596106500000|2020-07-30 10:55:00|1732.37|1731.87|1732.87|1732.37|1733|1732.5|1731|1730.5|1100
1596106800000|2020-07-30 11:00:00|1733|1732.5|1735.25|1734.75|1735.75|1735.25|1732.25|1731.75|1619
1596107100000|2020-07-30 11:05:00|1735|1734.5|1733|1732.5|1735|1734.5|1733|1732.5|462
1596107400000|2020-07-30 11:10:00|1733.12|1732.62|1733.5|1733|1734.25|1733.75|1732.25|1731.75|408
1596107700000|2020-07-30 11:15:00|1733.25|1732.75|1734.25|1733.75|1735.37|1734.87|1733.25|1732.75|341
1596108000000|2020-07-30 11:20:00|1734.37|1733.87|1734|1733.5|1735|1734.5|1733.25|1732.75|311
1596108300000|2020-07-30 11:25:00|1734.12|1733.62|1734.37|1733.87|1735|1734.5|1734.12|1733.62|160
1596108600000|2020-07-30 11:30:00|1734.25|1733.75|1734.62|1734.12|1735.5|1735|1734.25|1733.75|145
1596108900000|2020-07-30 11:35:00|1734.5|1734|1735.5|1735|1736.25|1735.75|1734.12|1733.62|527
1596109200000|2020-07-30 11:40:00|1735.87|1735.37|1738|1737.5|1738.12|1737.62|1735.75|1735.25|304
1596109500000|2020-07-30 11:45:00|1737.75|1737.25|1737.62|1737.12|1738.25|1737.75|1737|1736.5|242
1596109800000|2020-07-30 11:50:00|1737.75|1737.25|1739.25|1738.75|1740|1739.5|1737.75|1737.25|494
1596110100000|2020-07-30 11:55:00|1739.37|1738.87|1739.33|1738.83|1739.75|1739.25|1738.75|1738.25|279
1596110400000|2020-07-30 12:00:00|1739.45|1738.95|1739.16|1738.66|1739.58|1739.08|1738.41|1737.91|391
1596110700000|2020-07-30 12:05:00|1739.03|1738.53|1738.28|1737.78|1739.16|1738.66|1737.91|1737.41|252
1596111000000|2020-07-30 12:10:00|1738.41|1737.91|1738.03|1737.53|1738.41|1737.91|1737.41|1736.91|250
1596111300000|2020-07-30 12:15:00|1737.91|1737.41|1737.66|1737.16|1738.41|1737.91|1736.66|1736.16|469
1596111600000|2020-07-30 12:20:00|1737.53|1737.03|1737.16|1736.66|1738.16|1737.66|1737.16|1736.66|254
1596111900000|2020-07-30 12:25:00|1736.91|1736.41|1736.91|1736.41|1737.28|1736.78|1736.41|1735.91|270
1596112200000|2020-07-30 12:30:00|1737.03|1736.53|1735.16|1734.66|1738.16|1737.66|1734.28|1733.78|793
1596112500000|2020-07-30 12:35:00|1735.28|1734.78|1736.66|1736.16|1738.03|1737.53|1734.91|1734.41|547
1596112800000|2020-07-30 12:40:00|1736.78|1736.28|1736.03|1735.53|1736.91|1736.41|1735.66|1735.16|394
1596113100000|2020-07-30 12:45:00|1735.91|1735.41|1735.28|1734.78|1737.41|1736.91|1735.16|1734.66|371
1596113400000|2020-07-30 12:50:00|1735.16|1734.66|1731.91|1731.41|1735.28|1734.78|1731.53|1731.03|855
1596113700000|2020-07-30 12:55:00|1732.03|1731.53|1729.41|1728.91|1732.03|1731.53|1729.28|1728.78|784
1596114000000|2020-07-30 13:00:00|1729.16|1728.66|1727.91|1727.41|1729.53|1729.03|1727.16|1726.66|1310
1596114300000|2020-07-30 13:05:00|1727.78|1727.28|1728.16|1727.66|1728.91|1728.41|1727.16|1726.66|712
1596114600000|2020-07-30 13:10:00|1727.91|1727.41|1726.91|1726.41|1728.53|1728.03|1726.66|1726.16|1060
1596114900000|2020-07-30 13:15:00|1726.66|1726.16|1729.41|1728.91|1729.66|1729.16|1726.03|1725.53|812
1596115200000|2020-07-30 13:20:00|1729.28|1728.78|1727.16|1726.66|1729.28|1728.78|1726.66|1726.16|559
1596115500000|2020-07-30 13:25:00|1727.28|1726.78|1727.16|1726.66|1727.41|1726.91|1726.16|1725.66|655
1596115800000|2020-07-30 13:30:00|1726.91|1726.41|1730.16|1729.66|1731.16|1730.66|1725.78|1725.28|1154
1596116100000|2020-07-30 13:35:00|1729.91|1729.41|1727.03|1726.53|1730.41|1729.91|1726.53|1726.03|1034
1596116400000|2020-07-30 13:40:00|1726.91|1726.41|1725.41|1724.91|1727.91|1727.41|1725.41|1724.91|1334
1596116700000|2020-07-30 13:45:00|1725.16|1724.66|1726.91|1726.41|1727.91|1727.41|1725.03|1724.53|999
1596117000000|2020-07-30 13:50:00|1726.78|1726.28|1720.91|1720.41|1726.91|1726.41|1720.91|1720.41|2028
1596117300000|2020-07-30 13:55:00|1721.03|1720.53|1719.78|1719.28|1721.41|1720.91|1718.91|1718.41|1309
1596117600000|2020-07-30 14:00:00|1719.66|1719.16|1721.28|1720.78|1721.66|1721.16|1719.16|1718.66|1702
1596117900000|2020-07-30 14:05:00|1721.16|1720.66|1720.66|1720.16|1721.16|1720.66|1717.91|1717.41|893
1596118200000|2020-07-30 14:10:00|1720.71|1720.21|1718.21|1717.71|1720.96|1720.46|1717.46|1716.96|972
1596118500000|2020-07-30 14:15:00|1718.08|1717.58|1713.96|1713.46|1720.08|1719.58|1713.83|1713.33|2291
1596118800000|2020-07-30 14:20:00|1713.83|1713.33|1715.46|1714.96|1715.58|1715.08|1711.71|1711.21|1475
1596119100000|2020-07-30 14:25:00|1715.71|1715.21|1716.46|1715.96|1716.46|1715.96|1713.96|1713.46|1181
1596119400000|2020-07-30 14:30:00|1716.33|1715.83|1719.46|1718.96|1719.46|1718.96|1715.46|1714.96|1166
1596119700000|2020-07-30 14:35:00|1719.33|1718.83|1721.96|1721.46|1722.33|1721.83|1717.71|1717.21|1100
1596120000000|2020-07-30 14:40:00|1722.08|1721.58|1718.96|1718.46|1722.46|1721.96|1718.83|1718.33|1104
1596120300000|2020-07-30 14:45:00|1718.83|1718.33|1716.71|1716.21|1719.21|1718.71|1716.71|1716.21|1076
1596120600000|2020-07-30 14:50:00|1716.83|1716.33|1716.71|1716.21|1716.96|1716.46|1715.46|1714.96|1012
1596120900000|2020-07-30 14:55:00|1716.58|1716.08|1719.71|1719.21|1719.83|1719.33|1716.58|1716.08|1323
1596121200000|2020-07-30 15:00:00|1719.46|1718.96|1722.21|1721.71|1722.21|1721.71|1718.08|1717.58|1557
1596121500000|2020-07-30 15:05:00|1722.08|1721.58|1721.21|1720.71|1722.08|1721.58|1719.71|1719.21|2516
1596121800000|2020-07-30 15:10:00|1721.46|1720.96|1721.46|1720.96|1722.71|1722.21|1720.83|1720.33|1880
1596122100000|2020-07-30 15:15:00|1721.58|1721.08|1723.46|1722.96|1724.08|1723.58|1720.71|1720.21|2814
1596122400000|2020-07-30 15:20:00|1723.33|1722.83|1721.39|1719.89|1723.46|1722.96|1720.21|1719.71|3751
1596122700000|2020-07-30 15:25:00|1721.26|1719.76|1723.7|1722.2|1724.19|1722.69|1720.32|1718.82|1034
1596123000000|2020-07-30 15:30:00|1723.57|1722.07|1724.66|1723.26|1725.41|1724.01|1722.28|1720.88|138
1596123300000|2020-07-30 15:35:00|1724.78|1723.38|1729.66|1728.26|1729.66|1728.26|1724.78|1723.38|168
1596123600000|2020-07-30 15:40:00|1729.53|1728.13|1730.66|1729.26|1731.41|1730.01|1729.28|1727.88|152
1596123900000|2020-07-30 15:45:00|1730.53|1729.13|1729.28|1727.88|1730.53|1729.13|1728.78|1727.38|29
1596124200000|2020-07-30 15:50:00|1729.41|1728.01|1729.66|1728.26|1730.28|1728.88|1728.66|1727.26|1310
1596124500000|2020-07-30 15:55:00|1730.03|1728.63|1729.32|1727.82|1730.03|1728.63|1728.78|1727.38|51
1596124800000|2020-07-30 16:00:00|1729.33|1727.83|1728.41|1726.91|1730.41|1728.91|1727.91|1726.41|0
1596125100000|2020-07-30 16:05:00|1728.43|1726.93|1727.25|1725.75|1728.95|1727.45|1726.79|1725.29|0
1596125400000|2020-07-30 16:10:00|1727.26|1725.76|1729.23|1727.73|1729.24|1727.74|1726.73|1725.23|0
1596125700000|2020-07-30 16:15:00|1729.24|1727.74|1733.15|1731.65|1734.27|1732.77|1729.24|1727.74|0
1596126000000|2020-07-30 16:20:00|1733.16|1731.66|1732.99|1731.49|1733.67|1732.17|1731.48|1729.98|0
1596126300000|2020-07-30 16:25:00|1732.97|1731.47|1733.4|1731.9|1733.91|1732.41|1732.83|1731.33|0
1596126600000|2020-07-30 16:30:00|1733.42|1731.92|1733.42|1731.92|1734.75|1733.25|1733.41|1731.91|0
1596126900000|2020-07-30 16:35:00|1733.56|1732.06|1733.04|1731.54|1733.96|1732.46|1732.87|1731.37|0
1596127200000|2020-07-30 16:40:00|1733.06|1731.56|1734.04|1732.54|1734.09|1732.59|1733.04|1731.54|0
1596127500000|2020-07-30 16:45:00|1734.03|1732.53|1735.11|1733.61|1735.44|1733.94|1733.47|1731.97|0
1596127800000|2020-07-30 16:50:00|1735.24|1733.74|1734.5|1733|1735.62|1734.12|1734.5|1733|0
1596128100000|2020-07-30 16:55:00|1734.52|1733.02|1734.54|1733.04|1735.07|1733.57|1733.99|1732.49|0
1596128400000|2020-07-30 17:00:00|1734.53|1733.03|1736.37|1734.87|1736.37|1734.87|1734.47|1732.97|0
1596128700000|2020-07-30 17:05:00|1736.39|1734.89|1737.32|1735.82|1737.44|1735.94|1736.37|1734.87|0
1596129000000|2020-07-30 17:10:00|1737.35|1735.85|1739.44|1737.94|1739.47|1737.97|1737.33|1735.83|0
1596129300000|2020-07-30 17:15:00|1739.42|1737.92|1740.17|1738.67|1740.23|1738.73|1738.93|1737.43|0
1596129600000|2020-07-30 17:20:00|1740.18|1738.68|1738.52|1737.02|1740.66|1739.16|1738.52|1737.02|0
1596129900000|2020-07-30 17:25:00|1738.53|1737.03|1737.26|1735.76|1738.95|1737.45|1737.24|1735.74|0
1596130200000|2020-07-30 17:30:00|1737.28|1735.78|1734.21|1732.71|1737.78|1736.28|1734.14|1732.64|0
1596130500000|2020-07-30 17:35:00|1734.24|1732.74|1733.95|1732.45|1735.25|1733.75|1733.93|1732.43|0
1596130800000|2020-07-30 17:40:00|1733.96|1732.46|1735.59|1734.09|1735.84|1734.34|1733.96|1732.46|0
1596131100000|2020-07-30 17:45:00|1735.58|1734.08|1735.49|1733.99|1736.08|1734.58|1735|1733.5|0
1596131400000|2020-07-30 17:50:00|1735.5|1734|1737.21|1735.71|1737.72|1736.22|1735.03|1733.53|0
1596131700000|2020-07-30 17:55:00|1737.2|1735.7|1736.73|1735.23|1737.25|1735.75|1736.16|1734.66|0
1596132000000|2020-07-30 18:00:00|1736.74|1735.24|1735.72|1734.22|1737.3|1735.8|1734.64|1733.14|0
1596132300000|2020-07-30 18:05:00|1735.74|1734.24|1737.28|1735.78|1737.82|1736.32|1735.74|1734.24|0
1596132600000|2020-07-30 18:10:00|1737.26|1735.76|1735.13|1733.63|1737.28|1735.78|1735.13|1733.63|0
1596132900000|2020-07-30 18:15:00|1735.16|1733.66|1735.64|1734.14|1736.24|1734.74|1735.05|1733.55|0
1596133200000|2020-07-30 18:20:00|1735.59|1734.09|1736.15|1734.65|1736.67|1735.17|1734.02|1732.52|0
1596133500000|2020-07-30 18:25:00|1736.17|1734.67|1735.08|1733.58|1736.17|1734.67|1734.02|1732.52|0
1596133800000|2020-07-30 18:30:00|1735.09|1733.59|1736.17|1734.67|1736.69|1735.19|1735.06|1733.56|0
1596134100000|2020-07-30 18:35:00|1736.16|1734.66|1737.2|1735.7|1737.25|1735.75|1736.14|1734.64|0
1596134400000|2020-07-30 18:40:00|1737.22|1735.72|1737.84|1736.34|1738.36|1736.86|1737.2|1735.7|0
1596134700000|2020-07-30 18:45:00|1737.9|1736.4|1738.29|1736.79|1738.94|1737.44|1737.77|1736.27|0
1596135000000|2020-07-30 18:50:00|1738.3|1736.8|1736.57|1735.07|1738.32|1736.82|1736.53|1735.03|0
1596135300000|2020-07-30 18:55:00|1736.58|1735.08|1737.57|1736.07|1738.11|1736.61|1736.53|1735.03|0
1596135600000|2020-07-30 19:00:00|1737.59|1736.09|1736.6|1735.1|1739.27|1737.77|1736.57|1735.07|0
1596135900000|2020-07-30 19:05:00|1736.62|1735.12|1735.47|1733.97|1736.62|1735.12|1735.17|1733.67|0
1596136200000|2020-07-30 19:10:00|1735.51|1734.01|1736.11|1734.61|1736.61|1735.11|1734.91|1733.41|0
1596136500000|2020-07-30 19:15:00|1736.09|1734.59|1739.65|1738.15|1739.69|1738.19|1735|1733.5|0
1596136800000|2020-07-30 19:20:00|1739.52|1738.02|1739.53|1738.03|1740.17|1738.67|1738.56|1737.06|0
1596137100000|2020-07-30 19:25:00|1739.55|1738.05|1740.06|1738.56|1740.07|1738.57|1738.95|1737.45|0
1596137400000|2020-07-30 19:30:00|1740.04|1738.54|1739.94|1738.44|1741.1|1739.6|1739.46|1737.96|0
1596137700000|2020-07-30 19:35:00|1740.01|1738.51|1739.32|1737.82|1740.48|1738.98|1739.32|1737.82|0
1596138000000|2020-07-30 19:40:00|1739.3|1737.8|1738.33|1736.83|1739.89|1738.39|1738.26|1736.76|0
1596138300000|2020-07-30 19:45:00|1738.32|1736.82|1739.13|1737.63|1739.23|1737.73|1738.16|1736.66|0
1596138600000|2020-07-30 19:50:00|1739.19|1737.69|1739.01|1737.51|1739.65|1738.15|1737.96|1736.46|0
1596138900000|2020-07-30 19:55:00|1739.03|1737.53|1738.37|1736.87|1739.55|1738.05|1737.99|1736.49|0
1596139200000|2020-07-30 20:00:00|1738.41|1736.91|1737.74|1736.24|1738.55|1737.05|1737.23|1735.73|0
1596139500000|2020-07-30 20:05:00|1737.73|1736.23|1742.28|1740.78|1742.28|1740.78|1737.17|1735.67|0
1596139800000|2020-07-30 20:10:00|1742.26|1740.76|1741.5|1740|1743.67|1742.17|1741.14|1739.64|0
1596140100000|2020-07-30 20:15:00|1741.55|1740.05|1741.39|1739.89|1741.91|1740.41|1741.01|1739.51|0
1596140400000|2020-07-30 20:20:00|1741.43|1739.93|1743|1741.5|1743.09|1741.59|1741.43|1739.93|0
1596140700000|2020-07-30 20:25:00|1743.04|1741.54|1742.92|1741.42|1743.54|1742.04|1742.92|1741.42|0
1596141000000|2020-07-30 20:30:00|1743.23|1741.73|1747.11|1745.61|1747.32|1745.82|1742.67|1741.17|0
1596141300000|2020-07-30 20:35:00|1747.13|1745.63|1747.38|1745.88|1748.29|1746.79|1745.86|1744.36|0
1596141600000|2020-07-30 20:40:00|1747.36|1745.86|1746.59|1745.09|1747.72|1746.22|1746.2|1744.7|0
1596141900000|2020-07-30 20:45:00|1746.62|1745.12|1747.74|1746.24|1747.85|1746.35|1746.48|1744.98|0
1596142200000|2020-07-30 20:50:00|1747.76|1746.26|1747.54|1746.04|1748.22|1746.72|1747.07|1745.57|0
1596142500000|2020-07-30 20:55:00|1747.52|1746.02|1746.51|1745.01|1747.65|1746.15|1746.18|1744.68|0
1596142800000|2020-07-30 21:00:00|1746.47|1744.97|1746.24|1744.74|1746.51|1745.01|1746.15|1744.65|0
1596143100000|2020-07-30 21:05:00|1746.38|1744.88|1746.19|1744.69|1746.38|1744.88|1746.11|1744.61|0
1596143400000|2020-07-30 21:10:00|1746.14|1744.64|1746.19|1744.69|1746.19|1744.69|1745.97|1744.47|0
1596143700000|2020-07-30 21:15:00|1746.01|1744.51|1746.19|1744.69|1746.19|1744.69|1746.01|1744.51|0
1596144000000|2020-07-30 21:20:00|1746.1|1744.6|1743.87|1742.37|1746.1|1744.6|1743.83|1742.33|0
1596144300000|2020-07-30 21:25:00|1743.92|1742.42|1744.12|1742.62|1744.12|1742.62|1743.83|1742.33|0
1596144600000|2020-07-30 21:30:00|1744.09|1742.59|1744.09|1742.59|1744.14|1742.64|1744|1742.5|0
1596144900000|2020-07-30 21:35:00|1744.11|1742.61|1744.29|1742.79|1744.29|1742.79|1744.02|1742.52|0
1596145200000|2020-07-30 21:40:00|1744.34|1742.84|1744.25|1742.75|1744.34|1742.84|1744.02|1742.52|0
1596145500000|2020-07-30 21:45:00|1744.2|1742.7|1744.2|1742.7|1744.24|1742.74|1744.14|1742.64|0
1596145800000|2020-07-30 21:50:00|1744.24|1742.74|1744.2|1742.7|1744.24|1742.74|1744.02|1742.52|0
1596146100000|2020-07-30 21:55:00|1744.24|1742.74|1744.91|1743.41|1744.96|1743.46|1744.2|1742.7|0
1596146400000|2020-07-30 22:00:00|1745.03|1743.53|1745.56|1744.06|1746.88|1745.38|1745.03|1743.53|0
1596146700000|2020-07-30 22:05:00|1745.59|1744.09|1744.07|1742.57|1745.79|1744.29|1743.88|1742.38|0
1596147000000|2020-07-30 22:10:00|1744.08|1742.58|1743.9|1742.4|1744.47|1742.97|1743.79|1742.29|0
1596147300000|2020-07-30 22:15:00|1743.91|1742.41|1743.59|1742.09|1743.91|1742.41|1743.38|1741.88|0
1596147600000|2020-07-30 22:20:00|1743.57|1742.07|1743.58|1742.08|1743.64|1742.14|1743.18|1741.68|0
1596147900000|2020-07-30 22:25:00|1743.61|1742.11|1743.5|1742|1743.92|1742.42|1743.38|1741.88|0
1596148200000|2020-07-30 22:30:00|1743.47|1741.97|1742.79|1741.29|1743.47|1741.97|1742.18|1740.68|0
1596148500000|2020-07-30 22:35:00|1742.81|1741.31|1743.59|1742.09|1743.59|1742.09|1742.79|1741.29|0
1596148800000|2020-07-30 22:40:00|1743.62|1742.12|1743.41|1741.91|1744|1742.5|1743.12|1741.62|0
1596149100000|2020-07-30 22:45:00|1743.43|1741.93|1743.53|1742.03|1743.71|1742.21|1743.3|1741.8|0
1596149400000|2020-07-30 22:50:00|1743.54|1742.04|1743.4|1741.9|1743.54|1742.04|1743|1741.5|0
1596149700000|2020-07-30 22:55:00|1743.38|1741.88|1743.58|1742.08|1743.58|1742.08|1743.18|1741.68|0
1596150000000|2020-07-30 23:00:00|1743.61|1742.11|1743.58|1742.08|1744.5|1743|1743.29|1741.79|0
1596150300000|2020-07-30 23:05:00|1743.61|1742.11|1743.7|1742.2|1743.92|1742.42|1743.52|1742.02|0
1596150600000|2020-07-30 23:10:00|1743.74|1742.24|1743.99|1742.49|1744.15|1742.65|1743.18|1741.68|0
1596150900000|2020-07-30 23:15:00|1744|1742.5|1745.4|1743.9|1745.69|1744.19|1744|1742.5|0
1596151200000|2020-07-30 23:20:00|1745.38|1743.88|1745.58|1744.08|1745.91|1744.41|1745.22|1743.72|0
1596151500000|2020-07-30 23:25:00|1745.55|1744.05|1745.8|1744.3|1745.8|1744.3|1745.29|1743.79|0
1596151800000|2020-07-30 23:30:00|1745.78|1744.28|1745.71|1744.21|1746.62|1745.12|1745.58|1744.08|0
1596152100000|2020-07-30 23:35:00|1745.7|1744.2|1745.69|1744.19|1745.91|1744.41|1745.1|1743.6|0
1596152400000|2020-07-30 23:40:00|1745.68|1744.18|1745.61|1744.11|1746.04|1744.54|1745.53|1744.03|0
1596152700000|2020-07-30 23:45:00|1745.63|1744.13|1747|1745.5|1747|1745.5|1745.63|1744.13|0
1596153000000|2020-07-30 23:50:00|1747.02|1745.52|1747.37|1745.87|1747.43|1745.93|1746.71|1745.21|0
1596153300000|2020-07-30 23:55:00|1747.36|1745.86|1746.43|1744.93|1747.37|1745.87|1746.27|1744.77|0
1596153600000|2020-07-31 00:00:00|1746.39|1744.89|1745.07|1743.57|1747.48|1745.98|1744.87|1743.37|0
1596153900000|2020-07-31 00:05:00|1745.05|1743.55|1743.14|1741.64|1745.47|1743.97|1742.82|1741.32|0
1596154200000|2020-07-31 00:10:00|1743.16|1741.66|1741.96|1740.46|1743.47|1741.97|1741.9|1740.4|0
1596154500000|2020-07-31 00:15:00|1741.94|1740.44|1738.17|1736.67|1741.96|1740.46|1736.58|1735.08|0
1596154800000|2020-07-31 00:20:00|1738.16|1736.66|1735.62|1734.12|1738.16|1736.66|1735.62|1734.12|0
1596155100000|2020-07-31 00:25:00|1735.6|1734.1|1735.58|1734.08|1736.13|1734.63|1735.04|1733.54|0
1596155400000|2020-07-31 00:30:00|1735.59|1734.09|1731.14|1729.64|1735.63|1734.13|1731.14|1729.64|0
1596155700000|2020-07-31 00:35:00|1731.12|1729.62|1731.41|1729.91|1731.93|1730.43|1730.29|1728.79|0
1596156000000|2020-07-31 00:40:00|1731.47|1729.97|1732.2|1730.7|1732.21|1730.71|1730.92|1729.42|0
1596156300000|2020-07-31 00:45:00|1732.19|1730.69|1734.35|1732.85|1734.36|1732.86|1731.2|1729.7|0
1596156600000|2020-07-31 00:50:00|1734.22|1732.72|1733.39|1731.89|1734.22|1732.72|1732.87|1731.37|0
1596156900000|2020-07-31 00:55:00|1733.38|1731.88|1730.85|1729.35|1733.38|1731.88|1730.85|1729.35|0
1596157200000|2020-07-31 01:00:00|1730.86|1729.36|1733.05|1731.55|1733.54|1732.04|1730.29|1728.79|0
1596157500000|2020-07-31 01:05:00|1733.12|1731.62|1733.54|1732.04|1734.62|1733.12|1733|1731.5|0
1596157800000|2020-07-31 01:10:00|1733.55|1732.05|1734.11|1732.61|1734.11|1732.61|1733.02|1731.52|0
1596158100000|2020-07-31 01:15:00|1734.12|1732.62|1734.16|1732.66|1734.67|1733.17|1733.6|1732.1|0
1596158400000|2020-07-31 01:20:00|1734.23|1732.73|1732.6|1731.1|1734.65|1733.15|1731.56|1730.06|0
1596158700000|2020-07-31 01:25:00|1732.62|1731.12|1734.18|1732.68|1734.7|1733.2|1732.62|1731.12|0
1596159000000|2020-07-31 01:30:00|1734.2|1732.7|1734.67|1733.17|1735.22|1733.72|1734.15|1732.65|0
1596159300000|2020-07-31 01:35:00|1734.65|1733.15|1736.75|1735.25|1736.77|1735.27|1734.65|1733.15|0
1596159600000|2020-07-31 01:40:00|1736.77|1735.27|1736.69|1735.19|1737.76|1736.26|1736.5|1735|0
1596159900000|2020-07-31 01:45:00|1736.7|1735.2|1738.25|1736.75|1738.27|1736.77|1736.7|1735.2|0
1596160200000|2020-07-31 01:50:00|1738.27|1736.77|1738.72|1737.22|1739.71|1738.21|1738.27|1736.77|0
1596160500000|2020-07-31 01:55:00|1738.79|1737.29|1738.23|1736.73|1739.22|1737.72|1738.22|1736.72|0
1596160800000|2020-07-31 02:00:00|1738.22|1736.72|1737.17|1735.67|1738.23|1736.73|1736.67|1735.17|0
1596161100000|2020-07-31 02:05:00|1737.16|1735.66|1734.7|1733.2|1737.16|1735.66|1734.18|1732.68|0
1596161400000|2020-07-31 02:10:00|1734.72|1733.22|1735.19|1733.69|1735.66|1734.16|1734.71|1733.21|0
1596161700000|2020-07-31 02:15:00|1735.21|1733.71|1733.22|1731.72|1735.21|1733.71|1733.22|1731.72|0
1596162000000|2020-07-31 02:20:00|1733.15|1731.65|1731.79|1730.29|1733.2|1731.7|1731.54|1730.04|0
1596162300000|2020-07-31 02:25:00|1731.73|1730.23|1731.66|1730.16|1733.12|1731.62|1731.56|1730.06|0
1596162600000|2020-07-31 02:30:00|1731.79|1730.29|1729.29|1727.79|1732.13|1730.63|1729.29|1727.79|0
1596162900000|2020-07-31 02:35:00|1729.27|1727.77|1724.91|1723.41|1729.79|1728.29|1724.42|1722.92|0
1596163200000|2020-07-31 02:40:00|1724.9|1723.4|1726.77|1725.27|1727.87|1726.37|1724.89|1723.39|0
1596163500000|2020-07-31 02:45:00|1726.76|1725.26|1727.31|1725.81|1727.32|1725.82|1726.22|1724.72|0
1596163800000|2020-07-31 02:50:00|1727.32|1725.82|1727.35|1725.85|1727.84|1726.34|1726.34|1724.84|0
1596164100000|2020-07-31 02:55:00|1727.28|1725.78|1725.24|1723.74|1727.37|1725.87|1725.01|1723.51|0
1596164400000|2020-07-31 03:00:00|1725.26|1723.76|1724.45|1722.95|1725.48|1723.98|1724.45|1722.95|0
1596164700000|2020-07-31 03:05:00|1724.43|1722.93|1724.9|1723.4|1725.21|1723.71|1724.16|1722.66|0
1596165000000|2020-07-31 03:10:00|1724.92|1723.42|1725.49|1723.99|1725.98|1724.48|1724.87|1723.37|0
1596165300000|2020-07-31 03:15:00|1725.48|1723.98|1728.42|1726.92|1728.42|1726.92|1724.97|1723.47|0
1596165600000|2020-07-31 03:20:00|1728.44|1726.94|1728.97|1727.47|1729.91|1728.41|1727.92|1726.42|0
1596165900000|2020-07-31 03:25:00|1728.96|1727.46|1728.45|1726.95|1728.99|1727.49|1727.47|1725.97|0
1596166200000|2020-07-31 03:30:00|1728.46|1726.96|1727.77|1726.27|1728.46|1726.96|1725|1723.5|0
1596166500000|2020-07-31 03:35:00|1727.78|1726.28|1728.02|1726.52|1728.54|1727.04|1727.52|1726.02|0
1596166800000|2020-07-31 03:40:00|1728.03|1726.53|1726.52|1725.02|1728.03|1726.53|1726.05|1724.55|0
1596167100000|2020-07-31 03:45:00|1726.5|1725|1726.45|1724.95|1726.51|1725.01|1725.44|1723.94|0
1596167400000|2020-07-31 03:50:00|1726.46|1724.96|1726.49|1724.99|1726.99|1725.49|1725.98|1724.48|0
1596167700000|2020-07-31 03:55:00|1726.5|1725|1726.99|1725.49|1726.99|1725.49|1726.47|1724.97|0
1596168000000|2020-07-31 04:00:00|1727|1725.5|1724.6|1723.1|1727.01|1725.51|1722.4|1720.9|0
1596168300000|2020-07-31 04:05:00|1724.53|1723.03|1724.6|1723.1|1724.61|1723.11|1723.32|1721.82|0
1596168600000|2020-07-31 04:10:00|1724.61|1723.11|1724.87|1723.37|1725.15|1723.65|1724.11|1722.61|0
1596168900000|2020-07-31 04:15:00|1724.93|1723.43|1724.95|1723.45|1725.18|1723.68|1724.09|1722.59|0
1596169200000|2020-07-31 04:20:00|1724.96|1723.46|1725.25|1723.75|1725.26|1723.76|1724.68|1723.18|0
1596169500000|2020-07-31 04:25:00|1725.23|1723.73|1723.59|1722.09|1725.25|1723.75|1723.58|1722.08|0
1596169800000|2020-07-31 04:30:00|1723.61|1722.11|1724.06|1722.56|1725.56|1724.06|1723.61|1722.11|0
1596170100000|2020-07-31 04:35:00|1724.05|1722.55|1724.51|1723.01|1724.54|1723.04|1723.24|1721.74|0
1596170400000|2020-07-31 04:40:00|1724.52|1723.02|1723.1|1721.6|1724.54|1723.04|1722.96|1721.46|0
1596170700000|2020-07-31 04:45:00|1723.08|1721.58|1724.04|1722.54|1724.04|1722.54|1722.54|1721.04|0
1596171000000|2020-07-31 04:50:00|1724.02|1722.52|1728.06|1726.56|1728.07|1726.57|1723.57|1722.07|0
1596171300000|2020-07-31 04:55:00|1728.2|1726.7|1726.57|1725.07|1729.54|1728.04|1726.54|1725.04|0
1596171600000|2020-07-31 05:00:00|1726.59|1725.09|1727.5|1726|1729.49|1727.99|1726.59|1725.09|0
1596171900000|2020-07-31 05:05:00|1727.64|1726.14|1728.02|1726.52|1728.53|1727.03|1727.5|1726|0
1596172200000|2020-07-31 05:10:00|1728.03|1726.53|1728.08|1726.58|1728.57|1727.07|1727.54|1726.04|0
1596172500000|2020-07-31 05:15:00|1728.07|1726.57|1726.49|1724.99|1728.12|1726.62|1725.95|1724.45|0
1596172800000|2020-07-31 05:20:00|1726.51|1725.01|1726|1724.5|1726.76|1725.26|1725.97|1724.47|0
1596173100000|2020-07-31 05:25:00|1725.99|1724.49|1725.01|1723.51|1726.51|1725.01|1724.98|1723.48|0
1596173400000|2020-07-31 05:30:00|1725.02|1723.52|1723.95|1722.45|1726.18|1724.68|1723.95|1722.45|0
1596173700000|2020-07-31 05:35:00|1723.94|1722.44|1721.56|1720.06|1723.95|1722.45|1721.54|1720.04|0
1596174000000|2020-07-31 05:40:00|1721.5|1720|1724.21|1722.71|1724.21|1722.71|1720.03|1718.53|0
1596174300000|2020-07-31 05:45:00|1724.23|1722.73|1724.22|1722.72|1724.26|1722.76|1722.76|1721.26|0
1596174600000|2020-07-31 05:50:00|1724.24|1722.74|1725.82|1724.32|1726.85|1725.35|1724.24|1722.74|0
1596174900000|2020-07-31 05:55:00|1725.83|1724.33|1722.92|1721.42|1726.07|1724.57|1722.9|1721.4|0
1596175200000|2020-07-31 06:00:00|1722.95|1721.45|1728.38|1726.88|1728.38|1726.88|1722.95|1721.45|0
1596175500000|2020-07-31 06:05:00|1728.39|1726.89|1730.32|1728.82|1731.21|1729.71|1728.38|1726.88|0
1596175800000|2020-07-31 06:10:00|1730.33|1728.83|1730.87|1729.37|1731.88|1730.38|1730.33|1728.83|0
1596176100000|2020-07-31 06:15:00|1730.88|1729.38|1732.08|1730.58|1732.55|1731.05|1730.1|1728.6|0
1596176400000|2020-07-31 06:20:00|1732.1|1730.6|1733.54|1732.04|1733.58|1732.08|1731.06|1729.56|0
1596176700000|2020-07-31 06:25:00|1733.41|1731.91|1731.61|1730.11|1733.59|1732.09|1731.61|1730.11|0
1596177000000|2020-07-31 06:30:00|1731.62|1730.12|1731.53|1730.13|1732.08|1730.58|1728.16|1726.76|132
1596177300000|2020-07-31 06:35:00|1731.66|1730.26|1733.03|1731.63|1734.16|1732.76|1731.66|1730.26|13
1596177600000|2020-07-31 06:40:00|1733.16|1731.76|1733.03|1731.63|1733.16|1731.76|1732.78|1731.38|3
1596177900000|2020-07-31 06:45:00|1732.78|1731.38|1731.41|1730.01|1733.16|1731.76|1731.28|1729.88|25
1596178200000|2020-07-31 06:50:00|1731.28|1729.88|1730.28|1728.88|1731.53|1730.13|1729.41|1728.01|17
1596178500000|2020-07-31 06:55:00|1730.21|1728.71|1730.24|1728.74|1730.8|1729.3|1727.25|1725.75|0
1596178800000|2020-07-31 07:00:00|1730.22|1728.72|1728.21|1727.71|1733.71|1733.21|1726.33|1725.83|4145
1596179100000|2020-07-31 07:05:00|1728.08|1727.58|1723.71|1723.21|1728.21|1727.71|1723.46|1722.96|3792
1596179400000|2020-07-31 07:10:00|1723.96|1723.46|1720.96|1720.46|1724.96|1724.46|1718.83|1718.33|2695
1596179700000|2020-07-31 07:15:00|1721.08|1720.58|1720.96|1720.46|1721.33|1720.83|1718.21|1717.71|2141
1596180000000|2020-07-31 07:20:00|1720.83|1720.33|1726.21|1725.71|1726.46|1725.96|1720.58|1720.08|2419
1596180300000|2020-07-31 07:25:00|1726.08|1725.58|1727.46|1726.96|1728.58|1728.08|1724.46|1723.96|3107
1596180600000|2020-07-31 07:30:00|1727.58|1727.08|1730.96|1730.46|1731.71|1731.21|1727.58|1727.08|2440
1596180900000|2020-07-31 07:35:00|1731.08|1730.58|1731.71|1731.21|1733.46|1732.96|1730.21|1729.71|1882
1596181200000|2020-07-31 07:40:00|1731.83|1731.33|1732.08|1731.58|1734.21|1733.71|1731.46|1730.96|2269
1596181500000|2020-07-31 07:45:00|1731.96|1731.46|1731.21|1730.71|1732.96|1732.46|1729.71|1729.21|1226
1596181800000|2020-07-31 07:50:00|1731.33|1730.83|1728.46|1727.96|1731.83|1731.33|1727.58|1727.08|1244
1596182100000|2020-07-31 07:55:00|1728.33|1727.83|1729.46|1728.96|1729.83|1729.33|1727.71|1727.21|1417
1596182400000|2020-07-31 08:00:00|1729.33|1728.83|1728.69|1728.19|1730.46|1729.96|1727.85|1727.35|672
1596182700000|2020-07-31 08:05:00|1728.56|1728.06|1728.94|1728.44|1730.94|1730.44|1727.81|1727.31|888
1596183000000|2020-07-31 08:10:00|1728.81|1728.31|1728.94|1728.44|1729.69|1729.19|1727.69|1727.19|1048
1596183300000|2020-07-31 08:15:00|1729.06|1728.56|1729.19|1728.69|1729.69|1729.19|1728.44|1727.94|843
1596183600000|2020-07-31 08:20:00|1729.06|1728.56|1731.69|1731.19|1732.06|1731.56|1728.94|1728.44|997
1596183900000|2020-07-31 08:25:00|1731.94|1731.44|1732.44|1731.94|1735.69|1735.19|1731.44|1730.94|1236
1596184200000|2020-07-31 08:30:00|1732.56|1732.06|1733.94|1733.44|1735.19|1734.69|1732.44|1731.94|1203
1596184500000|2020-07-31 08:35:00|1733.81|1733.31|1737.69|1737.19|1739.69|1739.19|1733.44|1732.94|1512
1596184800000|2020-07-31 08:40:00|1737.81|1737.31|1738.06|1737.56|1738.94|1738.44|1737.69|1737.19|783
1596185100000|2020-07-31 08:45:00|1737.94|1737.44|1736.44|1735.94|1738.69|1738.19|1735.44|1734.94|739
1596185400000|2020-07-31 08:50:00|1736.56|1736.06|1735.19|1734.69|1736.69|1736.19|1734.69|1734.19|665
1596185700000|2020-07-31 08:55:00|1735.31|1734.81|1735.06|1734.56|1736.19|1735.69|1734.69|1734.19|639
1596186000000|2020-07-31 09:00:00|1734.94|1734.44|1731.94|1731.44|1735.19|1734.69|1731.69|1731.19|654
1596186300000|2020-07-31 09:05:00|1731.81|1731.31|1734.81|1734.31|1735.06|1734.56|1731.69|1731.19|946
1596186600000|2020-07-31 09:10:00|1734.69|1734.19|1733.94|1733.44|1734.94|1734.44|1733.06|1732.56|319
1596186900000|2020-07-31 09:15:00|1733.69|1733.19|1732.44|1731.94|1735.44|1734.94|1732.06|1731.56|656
1596187200000|2020-07-31 09:20:00|1732.69|1732.19|1732.19|1731.69|1732.81|1732.31|1731.44|1730.94|569
1596187500000|2020-07-31 09:25:00|1732.31|1731.81|1731.94|1731.44|1733.06|1732.56|1731.69|1731.19|575
1596187800000|2020-07-31 09:30:00|1732.06|1731.56|1731.19|1730.69|1732.69|1732.19|1729.81|1729.31|1221
1596188100000|2020-07-31 09:35:00|1731.31|1730.81|1731.44|1730.94|1732.19|1731.69|1730.69|1730.19|323
1596188400000|2020-07-31 09:40:00|1731.31|1730.81|1729.94|1729.44|1731.69|1731.19|1729.44|1728.94|622
1596188700000|2020-07-31 09:45:00|1730.06|1729.56|1730.06|1729.56|1730.69|1730.19|1729.69|1729.19|362
1596189000000|2020-07-31 09:50:00|1729.94|1729.44|1727.31|1726.81|1729.94|1729.44|1727.19|1726.69|351
1596189300000|2020-07-31 09:55:00|1727.44|1726.94|1725.56|1725.06|1728.19|1727.69|1725.19|1724.69|873
1596189600000|2020-07-31 10:00:00|1725.44|1724.94|1726.44|1725.94|1727.56|1727.06|1725.31|1724.81|593
1596189900000|2020-07-31 10:05:00|1726.69|1726.19|1727.69|1727.19|1727.69|1727.19|1726.31|1725.81|596
1596190200000|2020-07-31 10:10:00|1727.81|1727.31|1727.69|1727.19|1729.06|1728.56|1727.69|1727.19|246
1596190500000|2020-07-31 10:15:00|1727.81|1727.31|1726.44|1725.94|1727.94|1727.44|1725.44|1724.94|829
1596190800000|2020-07-31 10:20:00|1726.31|1725.81|1726.44|1725.94|1727.19|1726.69|1726.19|1725.69|107
1596191100000|2020-07-31 10:25:00|1726.31|1725.81|1727.44|1726.94|1727.44|1726.94|1725.94|1725.44|207
1596191400000|2020-07-31 10:30:00|1727.31|1726.81|1727.44|1726.94|1728.94|1728.44|1727.19|1726.69|891
1596191700000|2020-07-31 10:35:00|1727.56|1727.06|1725.69|1725.19|1728.19|1727.69|1725.69|1725.19|211
1596192000000|2020-07-31 10:40:00|1725.81|1725.31|1726.69|1726.19|1727.44|1726.94|1725.69|1725.19|364
1596192300000|2020-07-31 10:45:00|1726.56|1726.06|1725.06|1724.56|1726.56|1726.06|1724.69|1724.19|429
1596192600000|2020-07-31 10:50:00|1724.94|1724.44|1724.44|1723.94|1725.31|1724.81|1723.94|1723.44|472
1596192900000|2020-07-31 10:55:00|1724.31|1723.81|1723.69|1723.19|1725.19|1724.69|1723.44|1722.94|567
1596193200000|2020-07-31 11:00:00|1723.81|1723.31|1725.81|1725.31|1726.56|1726.06|1723.69|1723.19|513
1596193500000|2020-07-31 11:05:00|1725.94|1725.44|1726.19|1725.69|1727.44|1726.94|1725.69|1725.19|470
1596193800000|2020-07-31 11:10:00|1726.06|1725.56|1727.94|1727.44|1727.94|1727.44|1725.69|1725.19|561
1596194100000|2020-07-31 11:15:00|1728.06|1727.56|1728.44|1727.94|1728.94|1728.44|1727.44|1726.94|203
1596194400000|2020-07-31 11:20:00|1728.56|1728.06|1729.44|1728.94|1729.94|1729.44|1728.44|1727.94|243
1596194700000|2020-07-31 11:25:00|1729.19|1728.69|1728.44|1727.94|1729.69|1729.19|1728.44|1727.94|288
1596195000000|2020-07-31 11:30:00|1728.56|1728.06|1727.94|1727.44|1729.19|1728.69|1727.69|1727.19|200
1596195300000|2020-07-31 11:35:00|1728.06|1727.56|1726.81|1726.31|1728.19|1727.69|1726.69|1726.19|154
1596195600000|2020-07-31 11:40:00|1726.47|1725.97|1726.85|1726.35|1727.85|1727.35|1726.47|1725.97|130
1596195900000|2020-07-31 11:45:00|1726.72|1726.22|1727.35|1726.85|1727.6|1727.1|1726.47|1725.97|156
1596196200000|2020-07-31 11:50:00|1727.47|1726.97|1728.1|1727.6|1728.35|1727.85|1727.35|1726.85|176
1596196500000|2020-07-31 11:55:00|1728.22|1727.72|1728.72|1728.22|1728.85|1728.35|1728.1|1727.6|147
1596196800000|2020-07-31 12:00:00|1728.6|1728.1|1729.1|1728.6|1729.35|1728.85|1728.35|1727.85|186
1596197100000|2020-07-31 12:05:00|1728.85|1728.35|1726.85|1726.35|1729.1|1728.6|1726.6|1726.1|276
1596197400000|2020-07-31 12:10:00|1726.97|1726.47|1727.6|1727.1|1727.97|1727.47|1726.6|1726.1|246
1596197700000|2020-07-31 12:15:00|1727.47|1726.97|1727.47|1726.97|1728.72|1728.22|1727.1|1726.6|274
1596198000000|2020-07-31 12:20:00|1727.6|1727.1|1728.22|1727.72|1728.35|1727.85|1727.47|1726.97|227
1596198300000|2020-07-31 12:25:00|1728.1|1727.6|1727.72|1727.22|1728.22|1727.72|1726.6|1726.1|223
1596198600000|2020-07-31 12:30:00|1727.6|1727.1|1727.22|1726.72|1728.1|1727.6|1726.85|1726.35|265
1596198900000|2020-07-31 12:35:00|1727.1|1726.6|1726.1|1725.6|1728.35|1727.85|1726.1|1725.6|428
1596199200000|2020-07-31 12:40:00|1725.97|1725.47|1726.35|1725.85|1726.35|1725.85|1725.6|1725.1|496
1596199500000|2020-07-31 12:45:00|1726.6|1726.1|1727.1|1726.6|1727.35|1726.85|1726.35|1725.85|372
1596199800000|2020-07-31 12:50:00|1727.22|1726.72|1728.85|1728.35|1728.85|1728.35|1727.1|1726.6|328
1596200100000|2020-07-31 12:55:00|1729.1|1728.6|1728.1|1727.6|1729.22|1728.72|1727.6|1727.1|556
1596200400000|2020-07-31 13:00:00|1728.22|1727.72|1727.1|1726.6|1728.35|1727.85|1726.6|1726.1|689
1596200700000|2020-07-31 13:05:00|1727.22|1726.72|1729.22|1728.72|1729.35|1728.85|1727.1|1726.6|454
1596201000000|2020-07-31 13:10:00|1729.1|1728.6|1730.1|1729.6|1730.47|1729.97|1729.1|1728.6|335
1596201300000|2020-07-31 13:15:00|1729.85|1729.35|1729.85|1729.35|1729.85|1729.35|1728.97|1728.47|368
1596201600000|2020-07-31 13:20:00|1729.97|1729.47|1730.72|1730.22|1731.35|1730.85|1729.85|1729.35|328
1596201900000|2020-07-31 13:25:00|1730.85|1730.35|1732.35|1731.85|1732.85|1732.35|1730.6|1730.1|581
1596202200000|2020-07-31 13:30:00|1732.47|1731.97|1730.22|1729.72|1732.85|1732.35|1729.85|1729.35|1032
1596202500000|2020-07-31 13:35:00|1730.1|1729.6|1727.35|1726.85|1730.35|1729.85|1727.1|1726.6|946
1596202800000|2020-07-31 13:40:00|1727.47|1726.97|1727.72|1727.22|1728.47|1727.97|1726.85|1726.35|724
1596203100000|2020-07-31 13:45:00|1727.6|1727.1|1729.1|1728.6|1731.1|1730.6|1726.72|1726.22|1241
1596203400000|2020-07-31 13:50:00|1728.85|1728.35|1729.22|1728.72|1729.6|1729.1|1726.1|1725.6|1545
1596203700000|2020-07-31 13:55:00|1729.1|1728.6|1729.47|1728.97|1729.6|1729.1|1728.1|1727.6|547
1596204000000|2020-07-31 14:00:00|1729.6|1729.1|1725.85|1725.35|1729.6|1729.1|1724.72|1724.22|859
1596204300000|2020-07-31 14:05:00|1725.72|1725.22|1723.72|1723.22|1726.35|1725.85|1723.6|1723.1|873
1596204600000|2020-07-31 14:10:00|1723.41|1722.91|1719.29|1718.79|1723.54|1723.04|1718.91|1718.41|1760
1596204900000|2020-07-31 14:15:00|1719.04|1718.54|1715.29|1714.79|1719.16|1718.66|1715.04|1714.54|1311
1596205200000|2020-07-31 14:20:00|1715.16|1714.66|1715.29|1714.79|1715.41|1714.91|1713.04|1712.54|1625
1596205500000|2020-07-31 14:25:00|1715.16|1714.66|1713.04|1712.54|1715.41|1714.91|1712.66|1712.16|1419
1596205800000|2020-07-31 14:30:00|1713.16|1712.66|1713.04|1712.54|1714.79|1714.29|1712.54|1712.04|1587
1596206100000|2020-07-31 14:35:00|1712.91|1712.41|1715.79|1715.29|1716.04|1715.54|1712.54|1712.04|858
1596206400000|2020-07-31 14:40:00|1715.54|1715.04|1711.29|1710.79|1715.79|1715.29|1711.16|1710.66|1258
1596206700000|2020-07-31 14:45:00|1711.16|1710.66|1711.41|1710.91|1712.04|1711.54|1710.04|1709.54|1607
1596207000000|2020-07-31 14:50:00|1711.54|1711.04|1709.29|1708.79|1711.54|1711.04|1708.54|1708.04|1610
1596207300000|2020-07-31 14:55:00|1709.41|1708.91|1711.04|1710.54|1711.79|1711.29|1708.79|1708.29|1497
1596207600000|2020-07-31 15:00:00|1711.29|1710.79|1709.79|1709.29|1712.54|1712.04|1708.79|1708.29|1762
1596207900000|2020-07-31 15:05:00|1710.04|1709.54|1707.04|1706.54|1710.04|1709.54|1707.04|1706.54|1118
1596208200000|2020-07-31 15:10:00|1707.29|1706.79|1708.66|1708.16|1708.79|1708.29|1706.29|1705.79|2268
1596208500000|2020-07-31 15:15:00|1708.79|1708.29|1710.54|1710.04|1710.54|1710.04|1707.79|1707.29|2487
1596208800000|2020-07-31 15:20:00|1710.79|1710.29|1710.27|1708.77|1711.79|1711.29|1709.79|1708.77|4052
1596209100000|2020-07-31 15:25:00|1710.28|1708.78|1710.24|1708.74|1713.73|1712.23|1710.22|1708.72|1416
1596209400000|2020-07-31 15:30:00|1710.25|1708.75|1706.36|1704.96|1711.31|1709.81|1703.74|1702.34|6083
1596209700000|2020-07-31 15:35:00|1705.61|1704.21|1703.74|1702.34|1705.61|1704.21|1702.99|1701.59|99
1596210000000|2020-07-31 15:40:00|1704.11|1702.71|1703.99|1702.59|1705.86|1704.46|1703.74|1702.34|159
1596210300000|2020-07-31 15:45:00|1703.86|1702.46|1704.99|1703.59|1705.36|1703.96|1703.74|1702.34|39
1596210600000|2020-07-31 15:50:00|1704.49|1703.09|1701.11|1699.71|1704.49|1703.09|1701.11|1699.71|134
1596210900000|2020-07-31 15:55:00|1701.24|1699.84|1700.52|1699.02|1702.24|1700.84|1700.49|1699.02|23
1596211200000|2020-07-31 16:00:00|1700.45|1698.95|1699.72|1698.22|1700.57|1699.07|1698.22|1696.72|0
1596211500000|2020-07-31 16:05:00|1699.65|1698.15|1697.16|1695.66|1700.9|1699.4|1697.08|1695.58|0
1596211800000|2020-07-31 16:10:00|1697.18|1695.68|1697.41|1695.91|1698.95|1697.45|1696.23|1694.73|0
1596212100000|2020-07-31 16:15:00|1697.43|1695.93|1696.77|1695.27|1698.44|1696.94|1695.2|1693.7|0
1596212400000|2020-07-31 16:20:00|1696.75|1695.25|1697.95|1696.45|1698.46|1696.96|1695.84|1694.34|0
1596212700000|2020-07-31 16:25:00|1697.93|1696.43|1701.85|1700.35|1701.86|1700.36|1697.38|1695.88|0
1596213000000|2020-07-31 16:30:00|1701.81|1700.31|1701.53|1700.03|1702.44|1700.94|1699.73|1698.23|0
1596213300000|2020-07-31 16:35:00|1701.39|1699.89|1698.86|1697.36|1701.39|1699.89|1698.33|1696.83|0
1596213600000|2020-07-31 16:40:00|1698.88|1697.38|1699.55|1698.05|1701.01|1699.51|1698.86|1697.36|0
1596213900000|2020-07-31 16:45:00|1699.42|1697.92|1698.32|1696.82|1699.61|1698.11|1697.44|1695.94|0
1596214200000|2020-07-31 16:50:00|1698.25|1696.75|1696.55|1695.05|1699.17|1697.67|1696.48|1694.98|0
1596214500000|2020-07-31 16:55:00|1696.53|1695.03|1696.53|1695.03|1697.59|1696.09|1695.87|1694.37|0
1596214800000|2020-07-31 17:00:00|1696.5|1695|1697.27|1695.77|1697.99|1696.49|1695.52|1694.02|0
1596215100000|2020-07-31 17:05:00|1697.26|1695.76|1697.81|1696.31|1698.88|1697.38|1697.24|1695.74|0
1596215400000|2020-07-31 17:10:00|1697.82|1696.32|1697.86|1696.36|1698.45|1696.95|1697.82|1696.32|0
1596215700000|2020-07-31 17:15:00|1697.87|1696.37|1697.47|1695.97|1698.38|1696.88|1695.81|1694.31|0
1596216000000|2020-07-31 17:20:00|1697.49|1695.99|1699.2|1697.7|1699.69|1698.19|1697.49|1695.99|0
1596216300000|2020-07-31 17:25:00|1699.21|1697.71|1699.82|1698.32|1699.86|1698.36|1698.28|1696.78|0
1596216600000|2020-07-31 17:30:00|1699.81|1698.31|1698.62|1697.12|1700.39|1698.89|1698.62|1697.12|0
1596216900000|2020-07-31 17:35:00|1698.64|1697.14|1699.09|1697.59|1699.66|1698.16|1698.59|1697.09|0
1596217200000|2020-07-31 17:40:00|1699.11|1697.61|1698.84|1697.34|1699.88|1698.38|1698.84|1697.34|0
1596217500000|2020-07-31 17:45:00|1698.82|1697.32|1699.47|1697.97|1699.47|1697.97|1697.78|1696.28|0
1596217800000|2020-07-31 17:50:00|1699.46|1697.96|1699.44|1697.94|1700.01|1698.51|1699.36|1697.86|0
1596218100000|2020-07-31 17:55:00|1699.46|1697.96|1697.88|1696.38|1699.96|1698.46|1697.87|1696.37|0
1596218400000|2020-07-31 18:00:00|1697.85|1696.35|1698.57|1697.07|1699.56|1698.06|1697.38|1695.88|0
1596218700000|2020-07-31 18:05:00|1698.55|1697.05|1695.72|1694.22|1698.56|1697.06|1695.71|1694.21|0
1596219000000|2020-07-31 18:10:00|1695.71|1694.21|1695.26|1693.76|1696.29|1694.79|1695.18|1693.68|0
1596219300000|2020-07-31 18:15:00|1695.24|1693.74|1695.28|1693.78|1696.36|1694.86|1694.79|1693.29|0
1596219600000|2020-07-31 18:20:00|1695.29|1693.79|1695.91|1694.41|1696.46|1694.96|1695.29|1693.79|0
1596219900000|2020-07-31 18:25:00|1695.94|1694.44|1697.22|1695.72|1697.23|1695.73|1695.93|1694.43|0
1596220200000|2020-07-31 18:30:00|1697.23|1695.73|1698.27|1696.77|1698.31|1696.81|1696.7|1695.2|0
1596220500000|2020-07-31 18:35:00|1698.29|1696.79|1698.59|1697.09|1699.93|1698.43|1697.75|1696.25|0
1596220800000|2020-07-31 18:40:00|1698.66|1697.16|1698.6|1697.1|1698.83|1697.33|1696.83|1695.33|0
1596221100000|2020-07-31 18:45:00|1698.58|1697.08|1698.09|1696.59|1699.19|1697.69|1697.62|1696.12|0
1596221400000|2020-07-31 18:50:00|1698.03|1696.53|1699.37|1697.87|1699.89|1698.39|1697.61|1696.11|0
1596221700000|2020-07-31 18:55:00|1699.38|1697.88|1700.53|1699.03|1700.55|1699.05|1698.94|1697.44|0
1596222000000|2020-07-31 19:00:00|1700.55|1699.05|1702.23|1700.73|1702.79|1701.29|1699.49|1697.99|0
1596222300000|2020-07-31 19:05:00|1702.25|1700.75|1702.76|1701.26|1703.24|1701.74|1701.65|1700.15|0
1596222600000|2020-07-31 19:10:00|1702.89|1701.39|1703.69|1702.19|1703.73|1702.23|1702.07|1700.57|0
1596222900000|2020-07-31 19:15:00|1703.71|1702.21|1703.76|1702.26|1704.29|1702.79|1702.05|1700.55|0
1596223200000|2020-07-31 19:20:00|1703.77|1702.27|1705.26|1703.76|1705.31|1703.81|1703.76|1702.26|0
1596223500000|2020-07-31 19:25:00|1705.25|1703.75|1703.3|1701.8|1705.3|1703.8|1702.74|1701.24|0
1596223800000|2020-07-31 19:30:00|1703.31|1701.81|1702.86|1701.36|1704.44|1702.94|1702.79|1701.29|0
1596224100000|2020-07-31 19:35:00|1702.87|1701.37|1704.37|1702.87|1705.09|1703.59|1702.87|1701.37|0
1596224400000|2020-07-31 19:40:00|1704.39|1702.89|1704.89|1703.39|1705.02|1703.52|1704.34|1702.84|0
1596224700000|2020-07-31 19:45:00|1704.94|1703.44|1707.05|1705.55|1707.06|1705.56|1704.93|1703.43|0
1596225000000|2020-07-31 19:50:00|1707.03|1705.53|1706.52|1705.02|1707.15|1705.65|1705.37|1703.87|0
1596225300000|2020-07-31 19:55:00|1706.54|1705.04|1711|1709.5|1713.23|1711.73|1706.05|1704.55|0
1596225600000|2020-07-31 20:00:00|1711.02|1709.52|1712.28|1710.78|1713.13|1711.63|1710.91|1709.41|0
1596225900000|2020-07-31 20:05:00|1712.37|1710.87|1711.88|1710.38|1713.09|1711.59|1711.59|1710.09|0
1596226200000|2020-07-31 20:10:00|1711.86|1710.36|1712.07|1710.57|1712.17|1710.67|1710.9|1709.4|0
1596226500000|2020-07-31 20:15:00|1712.03|1710.53|1711.92|1710.42|1712.05|1710.55|1711.78|1710.28|0
1596226800000|2020-07-31 20:20:00|1711.87|1710.37|1712.05|1710.55|1712.09|1710.59|1711.87|1710.37|0
1596227100000|2020-07-31 20:25:00|1712|1710.5|1711.42|1709.92|1712.01|1710.51|1711.24|1709.74|0
1596227400000|2020-07-31 20:30:00|1711.38|1709.88|1711.16|1709.66|1711.83|1710.33|1710.97|1709.47|0
1596227700000|2020-07-31 20:35:00|1711.18|1709.68|1711.63|1710.13|1711.74|1710.24|1711.16|1709.66|0
1596228000000|2020-07-31 20:40:00|1711.6|1710.1|1712.82|1711.32|1712.82|1711.32|1711.56|1710.06|0
1596228300000|2020-07-31 20:45:00|1712.8|1711.3|1712.68|1711.18|1712.82|1711.32|1712.28|1710.78|0
1596228600000|2020-07-31 20:50:00|1712.66|1711.16|1713.46|1711.96|1713.57|1712.07|1712.61|1711.11|0
1596228900000|2020-07-31 20:55:00|1713.48|1711.98|1713.5|1712|1713.77|1712.27|1713.08|1711.58|0
1596405600000|2020-08-02 22:00:00|1711.3|1709.8|1712.39|1710.89|1712.5|1711|1711.3|1709.8|0
1596405900000|2020-08-02 22:05:00|1712.42|1710.92|1710.31|1708.81|1712.63|1711.13|1710.24|1708.74|0
1596406200000|2020-08-02 22:10:00|1710.3|1708.8|1709.5|1708|1710.92|1709.42|1709.33|1707.83|0
1596406500000|2020-08-02 22:15:00|1709.51|1708.01|1709.2|1707.7|1709.96|1708.46|1708.51|1707.01|0
1596406800000|2020-08-02 22:20:00|1709.22|1707.72|1709.72|1708.22|1710.13|1708.63|1709.02|1707.52|0
1596407100000|2020-08-02 22:25:00|1709.74|1708.24|1709.72|1708.22|1710.3|1708.8|1709.32|1707.82|0
1596407400000|2020-08-02 22:30:00|1709.73|1708.23|1709.02|1707.52|1709.9|1708.4|1708.74|1707.24|0
1596407700000|2020-08-02 22:35:00|1709.03|1707.53|1709.29|1707.79|1709.47|1707.97|1708.42|1706.92|0
1596408000000|2020-08-02 22:40:00|1709.28|1707.78|1709.77|1708.27|1709.77|1708.27|1709.18|1707.68|0
1596408300000|2020-08-02 22:45:00|1709.75|1708.25|1709.5|1708|1710.08|1708.58|1709.39|1707.89|0
1596408600000|2020-08-02 22:50:00|1709.52|1708.02|1709.81|1708.31|1710.03|1708.53|1709.39|1707.89|0
1596408900000|2020-08-02 22:55:00|1709.79|1708.29|1709.92|1708.42|1710.1|1708.6|1709.74|1708.24|0
1596409200000|2020-08-02 23:00:00|1709.96|1708.46|1710.32|1708.82|1710.61|1709.11|1709.63|1708.13|0
1596409500000|2020-08-02 23:05:00|1710.34|1708.84|1708.65|1707.15|1710.66|1709.16|1708.57|1707.07|0
1596409800000|2020-08-02 23:10:00|1708.63|1707.13|1708.47|1706.97|1708.87|1707.37|1707.89|1706.39|0
1596410100000|2020-08-02 23:15:00|1708.45|1706.95|1708.76|1707.26|1708.94|1707.44|1708.25|1706.75|0
1596410400000|2020-08-02 23:20:00|1708.77|1707.27|1708.73|1707.23|1709.05|1707.55|1708.07|1706.57|0
1596410700000|2020-08-02 23:25:00|1708.72|1707.22|1707.52|1706.02|1709.19|1707.69|1707.52|1706.02|0
1596411000000|2020-08-02 23:30:00|1707.54|1706.04|1709.01|1707.51|1709.01|1707.51|1707.52|1706.02|0
1596411300000|2020-08-02 23:35:00|1709|1707.5|1708.83|1707.33|1709.19|1707.69|1708.72|1707.22|0
1596411600000|2020-08-02 23:40:00|1708.85|1707.35|1709.01|1707.51|1709.19|1707.69|1708.61|1707.11|0
1596411900000|2020-08-02 23:45:00|1709.03|1707.53|1709.68|1708.18|1709.92|1708.42|1708.32|1706.82|0
1596412200000|2020-08-02 23:50:00|1709.7|1708.2|1710.3|1708.8|1710.42|1708.92|1709.68|1708.18|0
1596412500000|2020-08-02 23:55:00|1710.28|1708.78|1711.06|1709.56|1711.35|1709.85|1710.08|1708.58|0
1596412800000|2020-08-03 00:00:00|1711.04|1709.54|1710.95|1709.45|1712.22|1710.72|1710.73|1709.23|0
1596413100000|2020-08-03 00:05:00|1710.93|1709.43|1710.34|1708.84|1711.82|1710.32|1709.65|1708.15|0
1596413400000|2020-08-03 00:10:00|1710.25|1708.75|1709.96|1708.46|1710.54|1709.04|1708.98|1707.48|0
1596413700000|2020-08-03 00:15:00|1709.95|1708.45|1709.52|1708.02|1710.02|1708.52|1705.86|1704.36|0
1596414000000|2020-08-03 00:20:00|1709.69|1708.19|1707.49|1705.99|1710.19|1708.69|1707.49|1705.99|0
1596414300000|2020-08-03 00:25:00|1707.5|1706|1711.5|1710|1711.53|1710.03|1707.5|1706|0
1596414600000|2020-08-03 00:30:00|1711.52|1710.02|1715.48|1713.98|1715.53|1714.03|1711.52|1710.02|0
1596414900000|2020-08-03 00:35:00|1715.49|1713.99|1714|1712.5|1716.88|1715.38|1713.95|1712.45|0
1596415200000|2020-08-03 00:40:00|1714.01|1712.51|1713.92|1712.42|1714.51|1713.01|1712.49|1710.99|0
1596415500000|2020-08-03 00:45:00|1713.85|1712.35|1713.94|1712.44|1715.48|1713.98|1713.43|1711.93|0
1596415800000|2020-08-03 00:50:00|1713.96|1712.46|1712.98|1711.48|1713.99|1712.49|1712.48|1710.98|0
1596416100000|2020-08-03 00:55:00|1712.99|1711.49|1713.53|1712.03|1713.77|1712.27|1712.46|1710.96|0
1596416400000|2020-08-03 01:00:00|1713.55|1712.05|1713.47|1711.97|1715.09|1713.59|1712.93|1711.43|0
1596416700000|2020-08-03 01:05:00|1713.46|1711.96|1714.97|1713.47|1714.98|1713.48|1712.94|1711.44|0
1596417000000|2020-08-03 01:10:00|1714.96|1713.46|1717.51|1716.01|1718.04|1716.54|1714.96|1713.46|0
1596417300000|2020-08-03 01:15:00|1717.52|1716.02|1717.94|1716.44|1718.45|1716.95|1716.43|1714.93|0
1596417600000|2020-08-03 01:20:00|1717.93|1716.43|1717.93|1716.43|1718.48|1716.98|1717.39|1715.89|0
1596417900000|2020-08-03 01:25:00|1718|1716.5|1718.95|1717.45|1719.16|1717.66|1717.86|1716.36|0
1596418200000|2020-08-03 01:30:00|1718.97|1717.47|1718.22|1716.72|1720.77|1719.27|1718.17|1716.67|0
1596418500000|2020-08-03 01:35:00|1718.23|1716.73|1719.67|1718.17|1720.19|1718.69|1718.22|1716.72|0
1596418800000|2020-08-03 01:40:00|1719.68|1718.18|1719.78|1718.28|1721.25|1719.75|1719.25|1717.75|0
1596419100000|2020-08-03 01:45:00|1719.86|1718.36|1719.21|1717.71|1721.32|1719.82|1719.21|1717.71|0
1596419400000|2020-08-03 01:50:00|1719.2|1717.7|1719.8|1718.3|1719.85|1718.35|1718.72|1717.22|0
1596419700000|2020-08-03 01:55:00|1719.78|1718.28|1719.8|1718.3|1719.83|1718.33|1718.76|1717.26|0
1596420000000|2020-08-03 02:00:00|1719.81|1718.31|1718.69|1717.19|1719.81|1718.31|1718.69|1717.19|0
1596420300000|2020-08-03 02:05:00|1718.68|1717.18|1717.44|1715.94|1718.98|1717.48|1717.44|1715.94|0
1596420600000|2020-08-03 02:10:00|1717.43|1715.93|1716.97|1715.47|1717.44|1715.94|1716.91|1715.41|0
1596420900000|2020-08-03 02:15:00|1716.95|1715.45|1717.44|1715.94|1717.44|1715.94|1715.43|1713.93|0
1596421200000|2020-08-03 02:20:00|1717.45|1715.95|1717.37|1715.87|1718.44|1716.94|1717.37|1715.87|0
1596421500000|2020-08-03 02:25:00|1717.35|1715.85|1716.36|1714.86|1717.4|1715.9|1716.36|1714.86|0
1596421800000|2020-08-03 02:30:00|1716.35|1714.85|1717.9|1716.4|1717.92|1716.42|1715.83|1714.33|0
1596422100000|2020-08-03 02:35:00|1717.88|1716.38|1718.72|1717.22|1718.97|1717.47|1717.65|1716.15|0
1596422400000|2020-08-03 02:40:00|1718.71|1717.21|1718.38|1716.88|1718.99|1717.49|1718.38|1716.88|0
1596422700000|2020-08-03 02:45:00|1718.37|1716.87|1718.93|1717.43|1718.95|1717.45|1718.37|1716.87|0
1596423000000|2020-08-03 02:50:00|1718.92|1717.42|1718.37|1716.87|1718.92|1717.42|1718.37|1716.87|0
1596423300000|2020-08-03 02:55:00|1718.5|1717|1718.37|1716.87|1718.89|1717.39|1718.33|1716.83|0
1596423600000|2020-08-03 03:00:00|1718.38|1716.88|1719.02|1717.52|1719.03|1717.53|1718.37|1716.87|0
1596423900000|2020-08-03 03:05:00|1719.03|1717.53|1719.02|1717.52|1719.03|1717.53|1718.98|1717.48|0
1596424200000|2020-08-03 03:10:00|1719.03|1717.53|1719.05|1717.55|1719.57|1718.07|1719.03|1717.53|0
1596424500000|2020-08-03 03:15:00|1719.03|1717.53|1718.45|1716.95|1719.28|1717.78|1718.42|1716.92|0
1596424800000|2020-08-03 03:20:00|1718.43|1716.93|1718.34|1716.84|1718.44|1716.94|1718.33|1716.83|0
1596425100000|2020-08-03 03:25:00|1718.36|1716.86|1718.6|1717.1|1718.86|1717.36|1718.34|1716.84|0
1596425400000|2020-08-03 03:30:00|1718.66|1717.16|1719.6|1718.1|1719.86|1718.36|1718.66|1717.16|0
1596425700000|2020-08-03 03:35:00|1719.54|1718.04|1719.35|1717.85|1720.36|1718.86|1719.32|1717.82|0
1596426000000|2020-08-03 03:40:00|1719.36|1717.86|1719.69|1718.19|1719.92|1718.42|1719.35|1717.85|0
1596426300000|2020-08-03 03:45:00|1719.62|1718.12|1718.29|1716.79|1719.67|1718.17|1718.28|1716.78|0
1596426600000|2020-08-03 03:50:00|1718.28|1716.78|1718.28|1716.78|1718.78|1717.28|1718.23|1716.73|0
1596426900000|2020-08-03 03:55:00|1718.26|1716.76|1717.13|1715.63|1718.28|1716.78|1716.61|1715.11|0
1596427200000|2020-08-03 04:00:00|1717.14|1715.64|1717.55|1716.05|1717.65|1716.15|1717.06|1715.56|0
1596427500000|2020-08-03 04:05:00|1717.53|1716.03|1717.03|1715.53|1717.53|1716.03|1717|1715.5|0
1596427800000|2020-08-03 04:10:00|1717.27|1715.77|1717.53|1716.03|1717.58|1716.08|1717.27|1715.77|0
1596428100000|2020-08-03 04:15:00|1717.55|1716.05|1716.53|1715.03|1717.55|1716.05|1716.53|1715.03|0
1596428400000|2020-08-03 04:20:00|1716.67|1715.17|1717.04|1715.54|1717.05|1715.55|1716.53|1715.03|0
1596428700000|2020-08-03 04:25:00|1717.05|1715.55|1718.08|1716.58|1718.11|1716.61|1717.05|1715.55|0
1596429000000|2020-08-03 04:30:00|1718.09|1716.59|1718.07|1716.57|1718.09|1716.59|1717.56|1716.06|0
1596429300000|2020-08-03 04:35:00|1718.08|1716.58|1718.63|1717.13|1718.63|1717.13|1717.57|1716.07|0
1596429600000|2020-08-03 04:40:00|1718.61|1717.11|1717.61|1716.11|1718.63|1717.13|1717.1|1715.6|0
1596429900000|2020-08-03 04:45:00|1717.62|1716.12|1717.14|1715.64|1717.62|1716.12|1717.1|1715.6|0
1596430200000|2020-08-03 04:50:00|1717.12|1715.62|1717.66|1716.16|1717.66|1716.16|1716.13|1714.63|0
1596430500000|2020-08-03 04:55:00|1717.52|1716.02|1717.2|1715.7|1717.52|1716.02|1716.68|1715.18|0
1596430800000|2020-08-03 05:00:00|1717.19|1715.69|1717.14|1715.64|1717.2|1715.7|1716.64|1715.14|0
1596431100000|2020-08-03 05:05:00|1717.12|1715.62|1717.11|1715.61|1717.66|1716.16|1716.6|1715.1|0
1596431400000|2020-08-03 05:10:00|1717.13|1715.63|1716.53|1715.03|1717.23|1715.73|1716.44|1714.94|0
1596431700000|2020-08-03 05:15:00|1716.54|1715.04|1717.96|1716.46|1717.96|1716.46|1716.53|1715.03|0
1596432000000|2020-08-03 05:20:00|1717.94|1716.44|1717.92|1716.42|1717.96|1716.46|1717.44|1715.94|0
1596432300000|2020-08-03 05:25:00|1717.94|1716.44|1717.94|1716.44|1718.54|1717.04|1717.92|1716.42|0
1596432600000|2020-08-03 05:30:00|1717.96|1716.46|1717.92|1716.42|1718.46|1716.96|1717.65|1716.15|0
1596432900000|2020-08-03 05:35:00|1717.93|1716.43|1718.42|1716.92|1718.45|1716.95|1717.9|1716.4|0
1596433200000|2020-08-03 05:40:00|1718.41|1716.91|1719.39|1717.89|1719.88|1718.38|1718.4|1716.9|0
1596433500000|2020-08-03 05:45:00|1719.41|1717.91|1720.62|1719.12|1721.88|1720.38|1719.4|1717.9|0
1596433800000|2020-08-03 05:50:00|1720.56|1719.06|1719.83|1718.33|1720.82|1719.32|1719.39|1717.89|0
1596434100000|2020-08-03 05:55:00|1719.84|1718.34|1718.83|1717.33|1720.08|1718.58|1718.31|1716.81|0
1596434400000|2020-08-03 06:00:00|1718.82|1717.32|1715.37|1713.87|1719.79|1718.29|1714.87|1713.37|0
1596434700000|2020-08-03 06:05:00|1715.3|1713.8|1715.3|1713.8|1716.38|1714.88|1714.79|1713.29|0
1596435000000|2020-08-03 06:10:00|1715.44|1713.94|1714.98|1713.48|1716.22|1714.72|1714.25|1712.75|0
1596435300000|2020-08-03 06:15:00|1715.04|1713.54|1716.16|1714.66|1716.16|1714.66|1714.24|1712.74|0
1596435600000|2020-08-03 06:20:00|1716.14|1714.64|1714.68|1713.18|1716.4|1714.9|1714.65|1713.15|0
1596435900000|2020-08-03 06:25:00|1714.7|1713.2|1717.54|1716.04|1717.55|1716.05|1714.7|1713.2|0
1596436200000|2020-08-03 06:30:00|1717.4|1715.9|1714.36|1712.96|1717.54|1716.04|1713.11|1711.71|50
1596436500000|2020-08-03 06:35:00|1714.49|1713.09|1714.49|1713.09|1715.11|1713.71|1713.99|1712.59|15
1596436800000|2020-08-03 06:40:00|1713.49|1712.09|1714.49|1713.09|1714.49|1713.09|1712.36|1710.96|17
1596437100000|2020-08-03 06:45:00|1714.24|1712.84|1714.99|1713.59|1715.49|1714.09|1714.24|1712.84|18
1596437400000|2020-08-03 06:50:00|1714.61|1713.21|1712.61|1711.21|1715.36|1713.96|1712.61|1711.21|14
1596437700000|2020-08-03 06:55:00|1713.15|1711.65|1712.97|1711.47|1713.63|1712.13|1712.5|1711|0
1596438000000|2020-08-03 07:00:00|1712.98|1711.48|1708.54|1708.04|1713.04|1711.54|1705.54|1705.04|3806
1596438300000|2020-08-03 07:05:00|1708.79|1708.29|1707.79|1707.29|1711.29|1710.79|1707.79|1707.29|3576
1596438600000|2020-08-03 07:10:00|1708.29|1707.79|1707.29|1706.79|1708.29|1707.79|1706.41|1705.91|2059
1596438900000|2020-08-03 07:15:00|1707.04|1706.54|1706.41|1705.91|1709.29|1708.79|1705.79|1705.29|1256
1596439200000|2020-08-03 07:20:00|1706.54|1706.04|1706.29|1705.79|1707.29|1706.79|1705.16|1704.66|1141
1596439500000|2020-08-03 07:25:00|1706.41|1705.91|1702.29|1701.79|1706.54|1706.04|1701.79|1701.29|1472
1596439800000|2020-08-03 07:30:00|1702.54|1702.04|1707.04|1706.54|1707.16|1706.66|1702.04|1701.54|1197
1596440100000|2020-08-03 07:35:00|1706.91|1706.41|1707.79|1707.29|1707.91|1707.41|1705.66|1705.16|989
1596440400000|2020-08-03 07:40:00|1707.54|1707.04|1708.29|1707.79|1709.04|1708.54|1707.29|1706.79|800
1596440700000|2020-08-03 07:45:00|1708.16|1707.66|1712.54|1712.04|1712.66|1712.16|1707.79|1707.29|1310
1596441000000|2020-08-03 07:50:00|1712.41|1711.91|1716.29|1715.79|1717.29|1716.79|1712.29|1711.79|1446
1596441300000|2020-08-03 07:55:00|1716.41|1715.91|1719.29|1718.79|1719.29|1718.79|1716.04|1715.54|1433
1596441600000|2020-08-03 08:00:00|1719.54|1719.04|1723.79|1723.29|1724.04|1723.54|1717.54|1717.04|1716
1596441900000|2020-08-03 08:05:00|1723.91|1723.41|1723.41|1722.91|1724.66|1724.16|1722.16|1721.66|1374
1596442200000|2020-08-03 08:10:00|1723.54|1723.04|1722.54|1722.04|1724.54|1724.04|1721.54|1721.04|969
1596442500000|2020-08-03 08:15:00|1722.66|1722.16|1720.79|1720.29|1723.79|1723.29|1719.66|1719.16|1489
1596442800000|2020-08-03 08:20:00|1720.66|1720.16|1721.79|1721.29|1723.16|1722.66|1720.54|1720.04|491
1596443100000|2020-08-03 08:25:00|1721.54|1721.04|1720.79|1720.29|1722.29|1721.79|1720.54|1720.04|541
1596443400000|2020-08-03 08:30:00|1720.91|1720.41|1718.54|1718.04|1721.16|1720.66|1718.04|1717.54|455
1596443700000|2020-08-03 08:35:00|1718.79|1718.29|1716.04|1715.54|1719.66|1719.16|1716.04|1715.54|434
1596444000000|2020-08-03 08:40:00|1715.79|1715.29|1718.54|1718.04|1718.79|1718.29|1714.04|1713.54|557
1596444300000|2020-08-03 08:45:00|1718.29|1717.79|1719.29|1718.79|1720.04|1719.54|1718.29|1717.79|535
1596444600000|2020-08-03 08:50:00|1719.41|1718.91|1720.04|1719.54|1720.91|1720.41|1719.04|1718.54|825
1596444900000|2020-08-03 08:55:00|1719.91|1719.41|1719.54|1719.04|1721.04|1720.54|1719.41|1718.91|506
1596445200000|2020-08-03 09:00:00|1719.79|1719.29|1721.69|1721.19|1721.81|1721.31|1719.54|1719.04|1066
1596445500000|2020-08-03 09:05:00|1721.56|1721.06|1720.75|1720.25|1721.75|1721.25|1719.75|1719.25|748
1596445800000|2020-08-03 09:10:00|1721|1720.5|1720.75|1720.25|1721.87|1721.37|1720.75|1720.25|782
1596446100000|2020-08-03 09:15:00|1720.87|1720.37|1721.1|1720.6|1721.75|1721.25|1720.1|1719.6|669
1596446400000|2020-08-03 09:20:00|1720.97|1720.47|1723.05|1722.55|1723.3|1722.8|1720.22|1719.72|725
1596446700000|2020-08-03 09:25:00|1722.93|1722.43|1724.43|1723.93|1725.3|1724.8|1722.93|1722.43|800
1596447000000|2020-08-03 09:30:00|1724.3|1723.8|1723.43|1722.93|1724.68|1724.18|1722.93|1722.43|276
1596447300000|2020-08-03 09:35:00|1723.55|1723.05|1724.93|1724.43|1724.93|1724.43|1723.43|1722.93|765
1596447600000|2020-08-03 09:40:00|1724.8|1724.3|1724.55|1724.05|1724.93|1724.43|1723.05|1722.55|698
1596447900000|2020-08-03 09:45:00|1724.43|1723.93|1724.93|1724.43|1725.93|1725.43|1724.43|1723.93|488
1596448200000|2020-08-03 09:50:00|1725.18|1724.68|1724.18|1723.68|1725.18|1724.68|1723.68|1723.18|296
1596448500000|2020-08-03 09:55:00|1724.05|1723.55|1725.43|1724.93|1725.55|1725.05|1723.93|1723.43|312
1596448800000|2020-08-03 10:00:00|1725.18|1724.68|1726.93|1726.43|1726.93|1726.43|1724.43|1723.93|305
1596449100000|2020-08-03 10:05:00|1727.05|1726.55|1727.3|1726.8|1727.8|1727.3|1726.43|1725.93|500
1596449400000|2020-08-03 10:10:00|1727.43|1726.93|1728.43|1727.93|1728.68|1728.18|1727.18|1726.68|355
1596449700000|2020-08-03 10:15:00|1728.3|1727.8|1726.43|1725.93|1728.3|1727.8|1726.05|1725.55|275
1596450000000|2020-08-03 10:20:00|1726.68|1726.18|1731.93|1731.43|1732.18|1731.68|1726.68|1726.18|788
1596450300000|2020-08-03 10:25:00|1731.68|1731.18|1731.93|1731.43|1732.43|1731.93|1731.43|1730.93|618
1596450600000|2020-08-03 10:30:00|1732.05|1731.55|1731.18|1730.68|1732.43|1731.93|1730.93|1730.43|560
1596450900000|2020-08-03 10:35:00|1731.3|1730.8|1733.05|1732.55|1733.8|1733.3|1731.3|1730.8|512
1596451200000|2020-08-03 10:40:00|1732.93|1732.43|1734.05|1733.55|1734.68|1734.18|1732.93|1732.43|467
1596451500000|2020-08-03 10:45:00|1733.93|1733.43|1734.18|1733.68|1734.93|1734.43|1733.55|1733.05|407
1596451800000|2020-08-03 10:50:00|1734.3|1733.8|1734.3|1733.8|1735.93|1735.43|1734.18|1733.68|505
1596452100000|2020-08-03 10:55:00|1734.18|1733.68|1733.43|1732.93|1734.68|1734.18|1732.68|1732.18|835
1596452400000|2020-08-03 11:00:00|1733.68|1733.18|1734.55|1734.05|1735.68|1735.18|1733.55|1733.05|1015
1596452700000|2020-08-03 11:05:00|1734.43|1733.93|1733.68|1733.18|1734.93|1734.43|1733.68|1733.18|403
1596453000000|2020-08-03 11:10:00|1733.8|1733.3|1734.43|1733.93|1734.68|1734.18|1733.68|1733.18|344
1596453300000|2020-08-03 11:15:00|1734.68|1734.18|1733.3|1732.8|1734.68|1734.18|1732.68|1732.18|383
1596453600000|2020-08-03 11:20:00|1733.18|1732.68|1733.68|1733.18|1734.18|1733.68|1732.68|1732.18|447
1596453900000|2020-08-03 11:25:00|1733.8|1733.3|1735.18|1734.68|1735.18|1734.68|1733.68|1733.18|460
1596454200000|2020-08-03 11:30:00|1735.05|1734.55|1737.8|1737.3|1737.8|1737.3|1734.93|1734.43|876
1596454500000|2020-08-03 11:35:00|1737.68|1737.18|1738.93|1738.43|1739.43|1738.93|1737.68|1737.18|932
1596454800000|2020-08-03 11:40:00|1738.6|1738.1|1737.72|1737.22|1739.35|1738.85|1737.6|1737.1|526
1596455100000|2020-08-03 11:45:00|1737.6|1737.1|1737.6|1737.1|1738.1|1737.6|1737.1|1736.6|485
1596455400000|2020-08-03 11:50:00|1737.72|1737.22|1739.72|1739.22|1739.97|1739.47|1737.72|1737.22|442
1596455700000|2020-08-03 11:55:00|1739.6|1739.1|1740.1|1739.6|1740.1|1739.6|1739.1|1738.6|523
1596456000000|2020-08-03 12:00:00|1740.35|1739.85|1739.85|1739.35|1740.6|1740.1|1738.6|1738.1|920
1596456300000|2020-08-03 12:05:00|1739.97|1739.47|1739.6|1739.1|1740.85|1740.35|1739.1|1738.6|602
1596456600000|2020-08-03 12:10:00|1739.47|1738.97|1739.97|1739.47|1740.1|1739.6|1739.1|1738.6|687
1596456900000|2020-08-03 12:15:00|1740.1|1739.6|1739.35|1738.85|1740.85|1740.35|1739.35|1738.85|686
1596457200000|2020-08-03 12:20:00|1739.22|1738.72|1738.1|1737.6|1739.72|1739.22|1737.85|1737.35|484
1596457500000|2020-08-03 12:25:00|1737.97|1737.47|1739.35|1738.85|1739.6|1739.1|1737.85|1737.35|351
1596457800000|2020-08-03 12:30:00|1739.47|1738.97|1738.6|1738.1|1740.72|1740.22|1738.6|1738.1|411
1596458100000|2020-08-03 12:35:00|1738.72|1738.22|1739.85|1739.35|1739.85|1739.35|1738.6|1738.1|405
1596458400000|2020-08-03 12:40:00|1739.97|1739.47|1739.72|1739.22|1740.6|1740.1|1739.6|1739.1|346
1596458700000|2020-08-03 12:45:00|1739.85|1739.35|1740.35|1739.85|1740.85|1740.35|1739.72|1739.22|214
1596459000000|2020-08-03 12:50:00|1740.47|1739.97|1741.1|1740.6|1741.35|1740.85|1740.35|1739.85|394
1596459300000|2020-08-03 12:55:00|1740.97|1740.47|1740.97|1740.47|1742.22|1741.72|1740.72|1740.22|580
1596459600000|2020-08-03 13:00:00|1741.1|1740.6|1740.6|1740.1|1741.47|1740.97|1740.1|1739.6|298
1596459900000|2020-08-03 13:05:00|1740.72|1740.22|1738.6|1738.1|1740.85|1740.35|1738.35|1737.85|744
1596460200000|2020-08-03 13:10:00|1738.85|1738.35|1739.35|1738.85|1739.6|1739.1|1738.22|1737.72|871
1596460500000|2020-08-03 13:15:00|1739.47|1738.97|1741.35|1740.85|1741.35|1740.85|1739.35|1738.85|437
1596460800000|2020-08-03 13:20:00|1741.22|1740.72|1741.6|1741.1|1742.35|1741.85|1740.72|1740.22|609
1596461100000|2020-08-03 13:25:00|1741.47|1740.97|1741.22|1740.72|1742.1|1741.6|1740.85|1740.35|398
1596461400000|2020-08-03 13:30:00|1741.35|1740.85|1738.1|1737.6|1741.35|1740.85|1737.97|1737.47|910
1596461700000|2020-08-03 13:35:00|1738.35|1737.85|1739.22|1738.72|1740.1|1739.6|1737.35|1736.85|808
1596462000000|2020-08-03 13:40:00|1739.35|1738.85|1740.6|1740.1|1740.6|1740.1|1738.85|1738.35|807
1596462300000|2020-08-03 13:45:00|1740.85|1740.35|1741.85|1741.35|1742.6|1742.1|1740.6|1740.1|1350
1596462600000|2020-08-03 13:50:00|1742.1|1741.6|1741.97|1741.47|1743.1|1742.6|1741.1|1740.6|1306
1596462900000|2020-08-03 13:55:00|1741.85|1741.35|1742.6|1742.1|1743.6|1743.1|1741.35|1740.85|952
1596463200000|2020-08-03 14:00:00|1742.35|1741.85|1746.1|1745.6|1746.97|1746.47|1742.22|1741.72|1695
1596463500000|2020-08-03 14:05:00|1745.97|1745.47|1747.6|1747.1|1747.6|1747.1|1745.35|1744.85|1396
1596463800000|2020-08-03 14:10:00|1747.31|1746.81|1749.56|1749.06|1749.81|1749.31|1747.31|1746.81|1371
1596464100000|2020-08-03 14:15:00|1749.68|1749.18|1750.06|1749.56|1750.31|1749.81|1749.31|1748.81|1599
1596464400000|2020-08-03 14:20:00|1750.31|1749.81|1747.18|1746.68|1751.06|1750.56|1747.06|1746.56|1603
1596464700000|2020-08-03 14:25:00|1747.06|1746.56|1747.81|1747.31|1748.56|1748.06|1747.06|1746.56|962
1596465000000|2020-08-03 14:30:00|1747.93|1747.43|1750.93|1750.43|1751.06|1750.56|1747.93|1747.43|938
1596465300000|2020-08-03 14:35:00|1750.81|1750.31|1750.56|1750.06|1751.56|1751.06|1750.06|1749.56|866
1596465600000|2020-08-03 14:40:00|1750.68|1750.18|1748.93|1748.43|1751.81|1751.31|1748.31|1747.81|1296
1596465900000|2020-08-03 14:45:00|1748.81|1748.31|1746.81|1746.31|1749.43|1748.93|1746.56|1746.06|878
1596466200000|2020-08-03 14:50:00|1746.68|1746.18|1746.81|1746.31|1747.81|1747.31|1745.81|1745.31|1022
1596466500000|2020-08-03 14:55:00|1747.06|1746.56|1746.31|1745.81|1747.31|1746.81|1745.31|1744.81|905
1596466800000|2020-08-03 15:00:00|1746.18|1745.68|1746.68|1746.18|1746.68|1746.18|1745.06|1744.56|1559
1596467100000|2020-08-03 15:05:00|1746.81|1746.31|1747.31|1746.81|1747.81|1747.31|1746.31|1745.81|1007
1596467400000|2020-08-03 15:10:00|1747.06|1746.56|1746.06|1745.56|1748.06|1747.56|1745.56|1745.06|1060
1596467700000|2020-08-03 15:15:00|1745.93|1745.43|1747.93|1747.43|1748.31|1747.81|1745.31|1744.81|2418
1596468000000|2020-08-03 15:20:00|1748.06|1747.56|1747.27|1745.77|1748.81|1748.31|1745.56|1745.06|3665
1596468300000|2020-08-03 15:25:00|1747.26|1745.76|1747.73|1746.23|1748.73|1747.23|1746.3|1744.8|1170
1596468600000|2020-08-03 15:30:00|1747.75|1746.25|1744.51|1743.11|1748.22|1746.72|1744.51|1743.11|348
1596468900000|2020-08-03 15:35:00|1744.38|1742.98|1744.26|1742.86|1744.51|1743.11|1743.88|1742.48|51
1596469200000|2020-08-03 15:40:00|1744.38|1742.98|1744.51|1743.11|1745.38|1743.98|1744.38|1742.98|85
1596469500000|2020-08-03 15:45:00|1744.26|1742.86|1743.26|1741.86|1744.26|1742.86|1743.13|1741.73|43
1596469800000|2020-08-03 15:50:00|1743.01|1741.61|1742.51|1741.11|1743.13|1741.73|1742.26|1740.86|29
1596470100000|2020-08-03 15:55:00|1742.38|1740.98|1743.81|1742.31|1746.51|1745.11|1742.38|1740.98|92
1596470400000|2020-08-03 16:00:00|1743.73|1742.23|1743.78|1742.28|1744.76|1743.26|1742.68|1741.18|0
1596470700000|2020-08-03 16:05:00|1743.8|1742.3|1744.3|1742.8|1744.35|1742.85|1743.78|1742.28|0
1596471000000|2020-08-03 16:10:00|1744.32|1742.82|1744.4|1742.9|1744.4|1742.9|1743.73|1742.23|0
1596471300000|2020-08-03 16:15:00|1744.41|1742.91|1742.92|1741.42|1744.45|1742.95|1742.91|1741.41|0
1596471600000|2020-08-03 16:20:00|1742.94|1741.44|1743.93|1742.43|1743.97|1742.47|1742.42|1740.92|0
1596471900000|2020-08-03 16:25:00|1743.94|1742.44|1742.44|1740.94|1744.43|1742.93|1742.43|1740.93|0
1596472200000|2020-08-03 16:30:00|1742.43|1740.93|1741.99|1740.49|1743|1741.5|1741.97|1740.47|0
1596472500000|2020-08-03 16:35:00|1741.97|1740.47|1742.49|1740.99|1742.53|1741.03|1741.49|1739.99|0
1596472800000|2020-08-03 16:40:00|1742.5|1741|1741.92|1740.42|1742.97|1741.47|1741.9|1740.4|0
1596473100000|2020-08-03 16:45:00|1741.93|1740.43|1743.01|1741.51|1743.5|1742|1741.9|1740.4|0
1596473400000|2020-08-03 16:50:00|1742.99|1741.49|1742.99|1741.49|1743|1741.5|1742.41|1740.91|0
1596473700000|2020-08-03 16:55:00|1743|1741.5|1742.99|1741.49|1743|1741.5|1742.45|1740.95|0
1596474000000|2020-08-03 17:00:00|1742.97|1741.47|1742.54|1741.04|1743.05|1741.55|1742.51|1741.01|0
1596474300000|2020-08-03 17:05:00|1742.56|1741.06|1742.57|1741.07|1743.06|1741.56|1742.02|1740.52|0
1596474600000|2020-08-03 17:10:00|1742.58|1741.08|1743.51|1742.01|1743.56|1742.06|1742.55|1741.05|0
1596474900000|2020-08-03 17:15:00|1743.49|1741.99|1743.53|1742.03|1743.57|1742.07|1743|1741.5|0
1596475200000|2020-08-03 17:20:00|1743.55|1742.05|1745.63|1744.13|1745.63|1744.13|1743.55|1742.05|0
1596475500000|2020-08-03 17:25:00|1745.62|1744.12|1746.17|1744.67|1746.73|1745.23|1745.58|1744.08|0
1596475800000|2020-08-03 17:30:00|1746.18|1744.68|1746.2|1744.7|1746.69|1745.19|1745.68|1744.18|0
1596476100000|2020-08-03 17:35:00|1746.22|1744.72|1746.09|1744.59|1746.22|1744.72|1745.58|1744.08|0
1596476400000|2020-08-03 17:40:00|1746.07|1744.57|1744.98|1743.48|1746.19|1744.69|1744.46|1742.96|0
1596476700000|2020-08-03 17:45:00|1745|1743.5|1745.4|1743.9|1745.5|1744|1744.98|1743.48|0
1596477000000|2020-08-03 17:50:00|1745.39|1743.89|1746.45|1744.95|1746.47|1744.97|1745.39|1743.89|0
1596477300000|2020-08-03 17:55:00|1746.47|1744.97|1746.45|1744.95|1746.48|1744.98|1746.43|1744.93|0
1596477600000|2020-08-03 18:00:00|1746.47|1744.97|1745.44|1743.94|1746.52|1745.02|1745.06|1743.56|0
1596477900000|2020-08-03 18:05:00|1745.11|1743.61|1743.99|1742.49|1745.11|1743.61|1743.99|1742.49|0
1596478200000|2020-08-03 18:10:00|1743.97|1742.47|1745.63|1744.13|1745.63|1744.13|1743.97|1742.47|0
1596478500000|2020-08-03 18:15:00|1745.61|1744.11|1746.13|1744.63|1746.16|1744.66|1745.61|1744.11|0
1596478800000|2020-08-03 18:20:00|1746.11|1744.61|1746.16|1744.66|1746.67|1745.17|1745.64|1744.14|0
1596479100000|2020-08-03 18:25:00|1746.14|1744.64|1746.19|1744.69|1746.68|1745.18|1745.65|1744.15|0
1596479400000|2020-08-03 18:30:00|1746.2|1744.7|1746.7|1745.2|1746.72|1745.22|1746.19|1744.69|0
1596479700000|2020-08-03 18:35:00|1746.69|1745.19|1747.27|1745.77|1747.27|1745.77|1746.66|1745.16|0
1596480000000|2020-08-03 18:40:00|1747.26|1745.76|1746.28|1744.78|1747.27|1745.77|1746.25|1744.75|0
1596480300000|2020-08-03 18:45:00|1746.3|1744.8|1746.19|1744.69|1746.77|1745.27|1746.19|1744.69|0
1596480600000|2020-08-03 18:50:00|1746.17|1744.67|1746.18|1744.68|1746.24|1744.74|1745.67|1744.17|0
1596480900000|2020-08-03 18:55:00|1746.16|1744.66|1745.76|1744.26|1746.28|1744.78|1745.69|1744.19|0
1596481200000|2020-08-03 19:00:00|1745.74|1744.24|1745.69|1744.19|1746.28|1744.78|1745.64|1744.14|0
1596481500000|2020-08-03 19:05:00|1745.76|1744.26|1745.19|1743.69|1745.94|1744.44|1745.12|1743.62|0
1596481800000|2020-08-03 19:10:00|1745.21|1743.71|1744.1|1742.6|1745.22|1743.72|1744.05|1742.55|0
1596482100000|2020-08-03 19:15:00|1744.08|1742.58|1743.35|1741.85|1744.62|1743.12|1742.24|1740.74|0
1596482400000|2020-08-03 19:20:00|1743.36|1741.86|1743.95|1742.45|1743.95|1742.45|1742.8|1741.3|0
1596482700000|2020-08-03 19:25:00|1743.97|1742.47|1743.4|1741.9|1744.46|1742.96|1743.38|1741.88|0
1596483000000|2020-08-03 19:30:00|1743.42|1741.92|1742.28|1740.78|1744.02|1742.52|1740.67|1739.17|0
1596483300000|2020-08-03 19:35:00|1742.29|1740.79|1743.47|1741.97|1743.48|1741.98|1742.24|1740.74|0
1596483600000|2020-08-03 19:40:00|1743.45|1741.95|1743.58|1742.08|1744.55|1743.05|1743.08|1741.58|0
1596483900000|2020-08-03 19:45:00|1743.6|1742.1|1743.03|1741.53|1744.12|1742.62|1743|1741.5|0
1596484200000|2020-08-03 19:50:00|1743.01|1741.51|1743.04|1741.54|1743.04|1741.54|1740.82|1739.32|0
1596484500000|2020-08-03 19:55:00|1743.06|1741.56|1745.5|1744|1745.86|1744.36|1742.88|1741.38|0
1596484800000|2020-08-03 20:00:00|1745.48|1743.98|1744.45|1742.95|1745.48|1743.98|1743.91|1742.41|0
1596485100000|2020-08-03 20:05:00|1744.43|1742.93|1744.4|1742.9|1745.25|1743.75|1743.21|1741.71|0
1596485400000|2020-08-03 20:10:00|1744.37|1742.87|1746|1744.5|1746.82|1745.32|1744.13|1742.63|0
1596485700000|2020-08-03 20:15:00|1745.96|1744.46|1745.74|1744.24|1745.96|1744.46|1745.69|1744.19|0
1596486000000|2020-08-03 20:20:00|1745.69|1744.19|1745.69|1744.19|1745.74|1744.24|1745.69|1744.19|0
1596486300000|2020-08-03 20:25:00|1745.74|1744.24|1745.76|1744.26|1745.81|1744.31|1745.69|1744.19|0
1596486600000|2020-08-03 20:30:00|1745.81|1744.31|1744.98|1743.48|1746.85|1745.35|1744.71|1743.21|0
1596486900000|2020-08-03 20:35:00|1744.96|1743.46|1745.52|1744.02|1745.78|1744.28|1744.87|1743.37|0
1596487200000|2020-08-03 20:40:00|1745.56|1744.06|1746.7|1745.2|1746.7|1745.2|1745.4|1743.9|0
1596487500000|2020-08-03 20:45:00|1746.68|1745.18|1746.86|1745.36|1747.13|1745.63|1746.05|1744.55|0
1596487800000|2020-08-03 20:50:00|1746.89|1745.39|1746.86|1745.36|1746.98|1745.48|1746.22|1744.72|0
1596488100000|2020-08-03 20:55:00|1746.89|1745.39|1746.31|1744.81|1746.97|1745.47|1746.06|1744.56|0
1596488400000|2020-08-03 21:00:00|1746.26|1744.76|1746.04|1744.54|1746.26|1744.76|1745.68|1744.18|0
1596488700000|2020-08-03 21:05:00|1745.77|1744.27|1745.95|1744.45|1746.04|1744.54|1745.77|1744.27|0
1596489000000|2020-08-03 21:10:00|1745.81|1744.31|1745.86|1744.36|1745.95|1744.45|1745.81|1744.31|0
1596489300000|2020-08-03 21:15:00|1745.95|1744.45|1745.82|1744.32|1745.95|1744.45|1745.82|1744.32|0
1596489600000|2020-08-03 21:20:00|1745.86|1744.36|1745.77|1744.27|1745.86|1744.36|1745.77|1744.27|0
1596489900000|2020-08-03 21:25:00|1745.68|1744.18|1745.82|1744.32|1745.82|1744.32|1745.68|1744.18|0
1596490200000|2020-08-03 21:30:00|1745.86|1744.36|1745.86|1744.36|1745.86|1744.36|1745.86|1744.36|0
1596490500000|2020-08-03 21:35:00|1745.77|1744.27|1746|1744.5|1746|1744.5|1745.77|1744.27|0
1596490800000|2020-08-03 21:40:00|1746.04|1744.54|1746.18|1744.68|1746.18|1744.68|1746.04|1744.54|0
1596491100000|2020-08-03 21:45:00|1746.13|1744.63|1746.09|1744.59|1746.18|1744.68|1746.09|1744.59|0
1596491400000|2020-08-03 21:50:00|1745.91|1744.41|1746|1744.5|1746.04|1744.54|1745.82|1744.32|0
1596491700000|2020-08-03 21:55:00|1746.04|1744.54|1746.15|1744.65|1746.38|1744.88|1746.04|1744.54|0
1596492000000|2020-08-03 22:00:00|1746.24|1744.74|1745.47|1743.97|1747|1745.5|1744.34|1742.84|0
1596492300000|2020-08-03 22:05:00|1745.46|1743.96|1745.36|1743.86|1745.47|1743.97|1744.82|1743.32|0
1596492600000|2020-08-03 22:10:00|1745.37|1743.87|1745.09|1743.59|1745.57|1744.07|1745.09|1743.59|0
1596492900000|2020-08-03 22:15:00|1745.1|1743.6|1745.45|1743.95|1745.45|1743.95|1745.1|1743.6|0
1596493200000|2020-08-03 22:20:00|1745.47|1743.97|1745.46|1743.96|1745.61|1744.11|1745.07|1743.57|0
1596493500000|2020-08-03 22:25:00|1745.44|1743.94|1745.35|1743.85|1745.44|1743.94|1745.08|1743.58|0
1596493800000|2020-08-03 22:30:00|1745.34|1743.84|1744.69|1743.19|1745.34|1743.84|1744.69|1743.19|0
1596494100000|2020-08-03 22:35:00|1744.71|1743.21|1745.08|1743.58|1745.23|1743.73|1744.71|1743.21|0
1596494400000|2020-08-03 22:40:00|1745.13|1743.63|1745.34|1743.84|1745.34|1743.84|1745.07|1743.57|0
1596494700000|2020-08-03 22:45:00|1745.33|1743.83|1745.07|1743.57|1745.33|1743.83|1744.96|1743.46|0
1596495000000|2020-08-03 22:50:00|1745.09|1743.59|1745.23|1743.73|1745.23|1743.73|1744.96|1743.46|0
1596495300000|2020-08-03 22:55:00|1745.25|1743.75|1745.27|1743.77|1745.45|1743.95|1745.23|1743.73|0
1596495600000|2020-08-03 23:00:00|1745.23|1743.73|1745.47|1743.97|1745.47|1743.97|1745.06|1743.56|0
1596495900000|2020-08-03 23:05:00|1745.45|1743.95|1745.36|1743.86|1745.47|1743.97|1745.36|1743.86|0
1596496200000|2020-08-03 23:10:00|1745.38|1743.88|1745.57|1744.07|1746.01|1744.51|1744.82|1743.32|0
1596496500000|2020-08-03 23:15:00|1745.58|1744.08|1745.73|1744.23|1745.84|1744.34|1745.52|1744.02|0
1596496800000|2020-08-03 23:20:00|1745.74|1744.24|1746.11|1744.61|1746.11|1744.61|1745.73|1744.23|0
1596497100000|2020-08-03 23:25:00|1746.12|1744.62|1745.84|1744.34|1746.21|1744.71|1745.84|1744.34|0
1596497400000|2020-08-03 23:30:00|1745.86|1744.36|1746.64|1745.14|1746.64|1745.14|1745.86|1744.36|0
1596497700000|2020-08-03 23:35:00|1746.63|1745.13|1746.91|1745.41|1746.91|1745.41|1746.37|1744.87|0
1596498000000|2020-08-03 23:40:00|1746.89|1745.39|1746|1744.5|1746.89|1745.39|1745.84|1744.34|0
1596498300000|2020-08-03 23:45:00|1746.02|1744.52|1746.11|1744.61|1746.26|1744.76|1746|1744.5|0
1596498600000|2020-08-03 23:50:00|1746.08|1744.58|1745.57|1744.07|1746.08|1744.58|1744.92|1743.42|0
1596498900000|2020-08-03 23:55:00|1745.56|1744.06|1745.57|1744.07|1746.11|1744.61|1745.35|1743.85|0
1596499200000|2020-08-04 00:00:00|1745.59|1744.09|1745.19|1743.69|1746|1744.5|1744.81|1743.31|0
1596499500000|2020-08-04 00:05:00|1745.17|1743.67|1744.81|1743.31|1745.35|1743.85|1744.66|1743.16|0
1596499800000|2020-08-04 00:10:00|1744.79|1743.29|1745.62|1744.12|1745.73|1744.23|1744.01|1742.51|0
1596500100000|2020-08-04 00:15:00|1745.64|1744.14|1748.46|1746.96|1749.38|1747.88|1745.64|1744.14|0
1596500400000|2020-08-04 00:20:00|1748.45|1746.95|1748.52|1747.02|1749.03|1747.53|1747.98|1746.48|0
1596500700000|2020-08-04 00:25:00|1748.59|1747.09|1749.99|1748.49|1750.07|1748.57|1748.59|1747.09|0
1596501000000|2020-08-04 00:30:00|1750.01|1748.51|1750.55|1749.05|1750.55|1749.05|1749.98|1748.48|0
1596501300000|2020-08-04 00:35:00|1750.57|1749.07|1749.61|1748.11|1750.62|1749.12|1749.57|1748.07|0
1596501600000|2020-08-04 00:40:00|1749.6|1748.1|1750.12|1748.62|1750.64|1749.14|1749.6|1748.1|0
1596501900000|2020-08-04 00:45:00|1750.13|1748.63|1750.59|1749.09|1750.64|1749.14|1749.6|1748.1|0
1596502200000|2020-08-04 00:50:00|1750.58|1749.08|1750.61|1749.11|1751.14|1749.64|1750.53|1749.03|0
1596502500000|2020-08-04 00:55:00|1750.62|1749.12|1750.07|1748.57|1750.62|1749.12|1750.05|1748.55|0
1596502800000|2020-08-04 01:00:00|1750.09|1748.59|1751.11|1749.61|1751.11|1749.61|1749.52|1748.02|0
1596503100000|2020-08-04 01:05:00|1751.18|1749.68|1751.16|1749.66|1751.66|1750.16|1751.09|1749.59|0
1596503400000|2020-08-04 01:10:00|1751.17|1749.67|1751.8|1750.3|1752.36|1750.86|1750.62|1749.12|0
1596503700000|2020-08-04 01:15:00|1751.79|1750.29|1751.77|1750.27|1752.37|1750.87|1751.25|1749.75|0
1596504000000|2020-08-04 01:20:00|1751.78|1750.28|1750.31|1748.81|1751.82|1750.32|1750.31|1748.81|0
1596504300000|2020-08-04 01:25:00|1750.33|1748.83|1748.02|1746.52|1750.56|1749.06|1745.99|1744.49|0
1596504600000|2020-08-04 01:30:00|1748.01|1746.51|1748.46|1746.96|1748.98|1747.48|1747.25|1745.75|0
1596504900000|2020-08-04 01:35:00|1748.48|1746.98|1748.03|1746.53|1748.53|1747.03|1747.52|1746.02|0
1596505200000|2020-08-04 01:40:00|1748.02|1746.52|1747.47|1745.97|1748.05|1746.55|1747.47|1745.97|0
1596505500000|2020-08-04 01:45:00|1747.46|1745.96|1747.54|1746.04|1747.56|1746.06|1746.99|1745.49|0
1596505800000|2020-08-04 01:50:00|1747.56|1746.06|1747.47|1745.97|1747.56|1746.06|1746.92|1745.42|0
1596506100000|2020-08-04 01:55:00|1747.46|1745.96|1746.77|1745.27|1747.46|1745.96|1746.5|1745|0
1596506400000|2020-08-04 02:00:00|1746.84|1745.34|1747.5|1746|1748.49|1746.99|1746.48|1744.98|0
1596506700000|2020-08-04 02:05:00|1747.57|1746.07|1748.98|1747.48|1749.45|1747.95|1747.5|1746|0
1596507000000|2020-08-04 02:10:00|1749.04|1747.54|1749.98|1748.48|1749.98|1748.48|1749.04|1747.54|0
1596507300000|2020-08-04 02:15:00|1749.97|1748.47|1748.96|1747.46|1749.98|1748.48|1748.96|1747.46|0
1596507600000|2020-08-04 02:20:00|1748.95|1747.45|1747.97|1746.47|1748.96|1747.46|1747.97|1746.47|0
1596507900000|2020-08-04 02:25:00|1747.95|1746.45|1747.51|1746.01|1747.95|1746.45|1746.53|1745.03|0
1596508200000|2020-08-04 02:30:00|1747.37|1745.87|1746.52|1745.02|1747.37|1745.87|1746.47|1744.97|0
1596508500000|2020-08-04 02:35:00|1746.54|1745.04|1745.56|1744.06|1746.54|1745.04|1745.04|1743.54|0
1596508800000|2020-08-04 02:40:00|1745.63|1744.13|1745.55|1744.05|1746.52|1745.02|1745.51|1744.01|0
1596509100000|2020-08-04 02:45:00|1745.53|1744.03|1746.29|1744.79|1746.52|1745.02|1745.52|1744.02|0
1596509400000|2020-08-04 02:50:00|1746.35|1744.85|1747.48|1745.98|1747.49|1745.99|1746.35|1744.85|0
1596509700000|2020-08-04 02:55:00|1747.46|1745.96|1746.96|1745.46|1747.48|1745.98|1746.94|1745.44|0
1596510000000|2020-08-04 03:00:00|1746.97|1745.47|1746.42|1744.92|1747.46|1745.96|1746.42|1744.92|0
1596510300000|2020-08-04 03:05:00|1746.44|1744.94|1745.9|1744.4|1746.68|1745.18|1745.87|1744.37|0
1596510600000|2020-08-04 03:10:00|1745.92|1744.42|1745.85|1744.35|1746.4|1744.9|1745.85|1744.35|0
1596510900000|2020-08-04 03:15:00|1745.84|1744.34|1745.33|1743.83|1745.86|1744.36|1745.31|1743.81|0
1596511200000|2020-08-04 03:20:00|1745.57|1744.07|1745.83|1744.33|1745.84|1744.34|1745.31|1743.81|0
1596511500000|2020-08-04 03:25:00|1745.84|1744.34|1745.33|1743.83|1745.84|1744.34|1745.33|1743.83|0
1596511800000|2020-08-04 03:30:00|1745.31|1743.81|1745.84|1744.34|1746.35|1744.85|1745.31|1743.81|0
1596512100000|2020-08-04 03:35:00|1745.86|1744.36|1746.82|1745.32|1746.83|1745.33|1745.86|1744.36|0
1596512400000|2020-08-04 03:40:00|1746.81|1745.31|1746.31|1744.81|1747.32|1745.82|1746.3|1744.8|0
1596512700000|2020-08-04 03:45:00|1746.3|1744.8|1746.31|1744.81|1746.35|1744.85|1746.3|1744.8|0
1596513000000|2020-08-04 03:50:00|1746.33|1744.83|1745.33|1743.83|1746.33|1744.83|1745.33|1743.83|0
1596513300000|2020-08-04 03:55:00|1745.34|1743.84|1745.33|1743.83|1745.81|1744.31|1745.29|1743.79|0
1596513600000|2020-08-04 04:00:00|1745.32|1743.82|1745.31|1743.81|1745.32|1743.82|1744.81|1743.31|0
1596513900000|2020-08-04 04:05:00|1745.29|1743.79|1745.79|1744.29|1745.81|1744.31|1745.29|1743.79|0
1596514200000|2020-08-04 04:10:00|1745.78|1744.28|1745.78|1744.28|1746.28|1744.78|1745.31|1743.81|0
1596514500000|2020-08-04 04:15:00|1745.79|1744.29|1746.26|1744.76|1746.28|1744.78|1745.78|1744.28|0
1596514800000|2020-08-04 04:20:00|1746.28|1744.78|1746.72|1745.22|1747.22|1745.72|1746.26|1744.76|0
1596515100000|2020-08-04 04:25:00|1746.73|1745.23|1746.74|1745.24|1746.74|1745.24|1746.73|1745.23|0
1596515400000|2020-08-04 04:30:00|1746.76|1745.26|1749.7|1748.2|1749.73|1748.23|1746.74|1745.24|0
1596515700000|2020-08-04 04:35:00|1749.71|1748.21|1749.43|1747.93|1749.93|1748.43|1749.43|1747.93|0
1596516000000|2020-08-04 04:40:00|1749.44|1747.94|1749.93|1748.43|1749.95|1748.45|1749.44|1747.94|0
1596516300000|2020-08-04 04:45:00|1749.91|1748.41|1749.69|1748.19|1749.93|1748.43|1749.18|1747.68|0
1596516600000|2020-08-04 04:50:00|1749.68|1748.18|1748.21|1746.71|1749.69|1748.19|1748.21|1746.71|0
1596516900000|2020-08-04 04:55:00|1748.23|1746.73|1748.74|1747.24|1748.74|1747.24|1748.21|1746.71|0
1596517200000|2020-08-04 05:00:00|1748.75|1747.25|1748.25|1746.75|1748.78|1747.28|1748.23|1746.73|0
1596517500000|2020-08-04 05:05:00|1748.23|1746.73|1748.75|1747.25|1749.24|1747.74|1747.73|1746.23|0
1596517800000|2020-08-04 05:10:00|1748.74|1747.24|1747.98|1746.48|1748.75|1747.25|1747.73|1746.23|0
1596518100000|2020-08-04 05:15:00|1747.91|1746.41|1747.73|1746.23|1747.98|1746.48|1747.71|1746.21|0
1596518400000|2020-08-04 05:20:00|1747.71|1746.21|1748.23|1746.73|1748.27|1746.77|1747.23|1745.73|0
1596518700000|2020-08-04 05:25:00|1748.25|1746.75|1748|1746.5|1748.79|1747.29|1747.76|1746.26|0
1596519000000|2020-08-04 05:30:00|1747.98|1746.48|1748.8|1747.3|1748.8|1747.3|1747.73|1746.23|0
1596519300000|2020-08-04 05:35:00|1748.79|1747.29|1749.29|1747.79|1749.29|1747.79|1748.77|1747.27|0
1596519600000|2020-08-04 05:40:00|1749.28|1747.78|1749.24|1747.74|1750.7|1749.2|1749.22|1747.72|0
1596519900000|2020-08-04 05:45:00|1749.25|1747.75|1750.69|1749.19|1750.73|1749.23|1749.24|1747.74|0
1596520200000|2020-08-04 05:50:00|1750.71|1749.21|1751.18|1749.68|1751.18|1749.68|1750.67|1749.17|0
1596520500000|2020-08-04 05:55:00|1751.19|1749.69|1751.23|1749.73|1752.22|1750.72|1751.19|1749.69|0
1596520800000|2020-08-04 06:00:00|1751.37|1749.87|1747.86|1746.36|1751.76|1750.26|1747.85|1746.35|0
1596521100000|2020-08-04 06:05:00|1747.85|1746.35|1747.36|1745.86|1747.87|1746.37|1745.89|1744.39|0
1596521400000|2020-08-04 06:10:00|1747.35|1745.85|1750.8|1749.3|1750.8|1749.3|1746.32|1744.82|0
1596521700000|2020-08-04 06:15:00|1750.81|1749.31|1749.85|1748.35|1751.34|1749.84|1749.85|1748.35|0
1596522000000|2020-08-04 06:20:00|1749.83|1748.33|1750.83|1749.33|1751.3|1749.8|1749.81|1748.31|0
1596522300000|2020-08-04 06:25:00|1750.84|1749.34|1750.88|1749.38|1751.35|1749.85|1750.34|1748.84|0
1596522600000|2020-08-04 06:30:00|1750.86|1749.36|1749.63|1748.23|1750.86|1749.36|1748.38|1746.98|47
1596522900000|2020-08-04 06:35:00|1749.76|1748.36|1751.76|1750.36|1751.76|1750.36|1749.51|1748.11|14
1596523200000|2020-08-04 06:40:00|1751.88|1750.48|1751.51|1750.11|1752.76|1751.36|1750.88|1749.48|27
1596523500000|2020-08-04 06:45:00|1751.63|1750.23|1751.88|1750.48|1752.26|1750.86|1751.13|1749.73|5
1596523800000|2020-08-04 06:50:00|1752.01|1750.61|1751.76|1750.36|1752.26|1750.86|1751.63|1750.23|18
1596524100000|2020-08-04 06:55:00|1751.81|1750.31|1751.44|1749.94|1752.34|1750.84|1751.27|1749.77|1
1596524400000|2020-08-04 07:00:00|1751.46|1749.96|1755.81|1755.31|1757.81|1757.31|1750.97|1749.47|5051
1596524700000|2020-08-04 07:05:00|1755.93|1755.43|1752.56|1752.06|1756.18|1755.68|1749.81|1749.31|3627
1596525000000|2020-08-04 07:10:00|1752.43|1751.93|1748.31|1747.81|1753.56|1753.06|1748.06|1747.56|2175
1596525300000|2020-08-04 07:15:00|1748.43|1747.93|1749.31|1748.81|1749.81|1749.31|1747.56|1747.06|1100
1596525600000|2020-08-04 07:20:00|1749.18|1748.68|1744.93|1744.43|1749.81|1749.31|1742.43|1741.93|1612
1596525900000|2020-08-04 07:25:00|1744.81|1744.31|1744.43|1743.93|1745.81|1745.31|1741.56|1741.06|1331
1596526200000|2020-08-04 07:30:00|1744.31|1743.81|1745.56|1745.06|1745.56|1745.06|1741.56|1741.06|1207
1596526500000|2020-08-04 07:35:00|1745.68|1745.18|1747.68|1747.18|1748.31|1747.81|1745.56|1745.06|1162
1596526800000|2020-08-04 07:40:00|1747.55|1747.05|1742.93|1742.43|1747.68|1747.18|1742.43|1741.93|1163
1596527100000|2020-08-04 07:45:00|1742.8|1742.3|1738.93|1738.43|1742.93|1742.43|1737.93|1737.43|1801
1596527400000|2020-08-04 07:50:00|1739.05|1738.55|1735.68|1735.18|1739.18|1738.68|1735.18|1734.68|1533
1596527700000|2020-08-04 07:55:00|1735.55|1735.05|1734.18|1733.68|1736.68|1736.18|1733.68|1733.18|1552
1596528000000|2020-08-04 08:00:00|1733.93|1733.43|1735.43|1734.93|1737.93|1737.43|1733.68|1733.18|948
1596528300000|2020-08-04 08:05:00|1735.55|1735.05|1736.3|1735.8|1736.43|1735.93|1731.93|1731.43|1335
1596528600000|2020-08-04 08:10:00|1736.18|1735.68|1737.18|1736.68|1737.43|1736.93|1735.68|1735.18|834
1596528900000|2020-08-04 08:15:00|1737.3|1736.8|1738.43|1737.93|1739.93|1739.43|1737.18|1736.68|841
1596529200000|2020-08-04 08:20:00|1738.18|1737.68|1737.8|1737.3|1739.43|1738.93|1737.18|1736.68|646
1596529500000|2020-08-04 08:25:00|1737.68|1737.18|1740.68|1740.18|1740.93|1740.43|1736.93|1736.43|529
1596529800000|2020-08-04 08:30:00|1740.8|1740.3|1737.43|1736.93|1741.68|1741.18|1736.18|1735.68|1210
1596530100000|2020-08-04 08:35:00|1737.18|1736.68|1736.43|1735.93|1737.43|1736.93|1735.68|1735.18|567
1596530400000|2020-08-04 08:40:00|1736.3|1735.8|1734.68|1734.18|1738.18|1737.68|1733.43|1732.93|743
1596530700000|2020-08-04 08:45:00|1734.8|1734.3|1736.43|1735.93|1737.18|1736.68|1734.68|1734.18|526
1596531000000|2020-08-04 08:50:00|1736.3|1735.8|1736.93|1736.43|1737.93|1737.43|1735.93|1735.43|453
1596531300000|2020-08-04 08:55:00|1737.05|1736.55|1736.93|1736.43|1737.18|1736.68|1735.55|1735.05|432
1596531600000|2020-08-04 09:00:00|1736.68|1736.18|1736.43|1735.93|1737.18|1736.68|1736.18|1735.68|544
1596531900000|2020-08-04 09:05:00|1736.18|1735.68|1737.18|1736.68|1738.18|1737.68|1736.18|1735.68|1040
1596532200000|2020-08-04 09:10:00|1736.55|1736.05|1735.18|1734.68|1736.93|1736.43|1734.68|1734.18|716
1596532500000|2020-08-04 09:15:00|1734.93|1734.43|1733.43|1732.93|1735.68|1735.18|1733.18|1732.68|724
1596532800000|2020-08-04 09:20:00|1733.18|1732.68|1734.93|1734.43|1735.43|1734.93|1732.93|1732.43|585
1596533100000|2020-08-04 09:25:00|1734.8|1734.3|1734.68|1734.18|1734.93|1734.43|1733.43|1732.93|602
1596533400000|2020-08-04 09:30:00|1734.43|1733.93|1735.93|1735.43|1737.05|1736.55|1734.18|1733.68|462
1596533700000|2020-08-04 09:35:00|1735.8|1735.3|1733.43|1732.93|1736.93|1736.43|1732.93|1732.43|414
1596534000000|2020-08-04 09:40:00|1733.3|1732.8|1734.43|1733.93|1734.93|1734.43|1732.68|1732.18|533
1596534300000|2020-08-04 09:45:00|1734.18|1733.68|1734.68|1734.18|1735.68|1735.18|1733.68|1733.18|348
1596534600000|2020-08-04 09:50:00|1734.93|1734.43|1734.68|1734.18|1735.43|1734.93|1733.43|1732.93|376
1596534900000|2020-08-04 09:55:00|1734.93|1734.43|1733.8|1733.3|1734.93|1734.43|1733.68|1733.18|338
1596535200000|2020-08-04 10:00:00|1733.68|1733.18|1733.68|1733.18|1735.68|1735.18|1733.43|1732.93|447
1596535500000|2020-08-04 10:05:00|1733.8|1733.3|1732.93|1732.43|1734.18|1733.68|1732.93|1732.43|366
1596535800000|2020-08-04 10:10:00|1733.05|1732.55|1732.05|1731.55|1733.18|1732.68|1731.93|1731.43|399
1596536100000|2020-08-04 10:15:00|1732.18|1731.68|1734.3|1733.8|1734.43|1733.93|1731.18|1730.68|731
1596536400000|2020-08-04 10:20:00|1734.43|1733.93|1733.68|1733.18|1734.8|1734.3|1732.93|1732.43|254
1596536700000|2020-08-04 10:25:00|1733.93|1733.43|1731.68|1731.18|1733.93|1733.43|1731.43|1730.93|278
1596537000000|2020-08-04 10:30:00|1731.55|1731.05|1732.93|1732.43|1734.05|1733.55|1731.55|1731.05|249
1596537300000|2020-08-04 10:35:00|1732.8|1732.3|1732.68|1732.18|1733.93|1733.43|1732.43|1731.93|200
1596537600000|2020-08-04 10:40:00|1732.8|1732.3|1732.93|1732.43|1733.68|1733.18|1732.8|1732.3|275
1596537900000|2020-08-04 10:45:00|1733.18|1732.68|1734.43|1733.93|1735.18|1734.68|1732.18|1731.68|676
1596538200000|2020-08-04 10:50:00|1734.55|1734.05|1735.18|1734.68|1736.18|1735.68|1734.55|1734.05|1204
1596538500000|2020-08-04 10:55:00|1735.05|1734.55|1735.68|1735.18|1736.43|1735.93|1734.93|1734.43|997
1596538800000|2020-08-04 11:00:00|1735.55|1735.05|1736.18|1735.68|1737.43|1736.93|1735.55|1735.05|1204
1596539100000|2020-08-04 11:05:00|1736.05|1735.55|1735.8|1735.3|1736.18|1735.68|1734.93|1734.43|288
1596539400000|2020-08-04 11:10:00|1735.93|1735.43|1735.43|1734.93|1736.18|1735.68|1735.18|1734.68|198
1596539700000|2020-08-04 11:15:00|1735.3|1734.8|1733.18|1732.68|1735.3|1734.8|1732.68|1732.18|401
1596540000000|2020-08-04 11:20:00|1733.05|1732.55|1734.18|1733.68|1734.43|1733.93|1733.05|1732.55|253
1596540300000|2020-08-04 11:25:00|1734.43|1733.93|1733.93|1733.43|1734.43|1733.93|1733.68|1733.18|319
1596540600000|2020-08-04 11:30:00|1734.05|1733.55|1731.93|1731.43|1734.05|1733.55|1730.8|1730.3|715
1596540900000|2020-08-04 11:35:00|1731.68|1731.18|1730.18|1729.68|1732.18|1731.68|1730.18|1729.68|317
1596541200000|2020-08-04 11:40:00|1730.3|1729.8|1731.43|1730.93|1731.43|1730.93|1729.43|1728.93|972
1596541500000|2020-08-04 11:45:00|1731.68|1731.18|1731.43|1730.93|1731.93|1731.43|1731.18|1730.68|323
1596541800000|2020-08-04 11:50:00|1731.3|1730.8|1731.3|1730.8|1731.43|1730.93|1729.3|1728.8|1075
1596542100000|2020-08-04 11:55:00|1731.43|1730.93|1732.18|1731.68|1732.43|1731.93|1731.18|1730.68|340
1596542400000|2020-08-04 12:00:00|1732.3|1731.8|1731.18|1730.68|1732.68|1732.18|1730.43|1729.93|385
1596542700000|2020-08-04 12:05:00|1731.3|1730.8|1733.05|1732.55|1733.18|1732.68|1731.18|1730.68|300
1596543000000|2020-08-04 12:10:00|1733.18|1732.68|1732.43|1731.93|1733.43|1732.93|1731.93|1731.43|302
1596543300000|2020-08-04 12:15:00|1732.55|1732.05|1730.93|1730.43|1732.68|1732.18|1730.8|1730.3|368
1596543600000|2020-08-04 12:20:00|1730.8|1730.3|1731.43|1730.93|1731.55|1731.05|1729.93|1729.43|262
1596543900000|2020-08-04 12:25:00|1731.55|1731.05|1731.41|1730.91|1731.8|1731.3|1730.3|1729.8|228
1596544200000|2020-08-04 12:30:00|1731.53|1731.03|1730.11|1729.61|1731.66|1731.16|1729.36|1728.86|343
1596544500000|2020-08-04 12:35:00|1730.23|1729.73|1728.86|1728.36|1730.23|1729.73|1726.36|1725.86|1491
1596544800000|2020-08-04 12:40:00|1728.61|1728.11|1730.36|1729.86|1730.61|1730.11|1728.61|1728.11|385
1596545100000|2020-08-04 12:45:00|1730.48|1729.98|1731.86|1731.36|1731.86|1731.36|1730.36|1729.86|340
1596545400000|2020-08-04 12:50:00|1731.98|1731.48|1728.36|1727.86|1731.98|1731.48|1727.23|1726.73|1234
1596545700000|2020-08-04 12:55:00|1728.11|1727.61|1729.98|1729.48|1730.73|1730.23|1728.11|1727.61|689
1596546000000|2020-08-04 13:00:00|1730.11|1729.61|1731.61|1731.11|1731.98|1731.48|1729.36|1728.86|385
1596546300000|2020-08-04 13:05:00|1731.48|1730.98|1730.61|1730.11|1731.61|1731.11|1730.11|1729.61|385
1596546600000|2020-08-04 13:10:00|1730.48|1729.98|1731.11|1730.61|1731.61|1731.11|1730.11|1729.61|457
1596546900000|2020-08-04 13:15:00|1730.98|1730.48|1730.23|1729.73|1731.36|1730.86|1729.86|1729.36|459
1596547200000|2020-08-04 13:20:00|1730.36|1729.86|1732.11|1731.61|1732.36|1731.86|1730.11|1729.61|667
1596547500000|2020-08-04 13:25:00|1732.23|1731.73|1732.11|1731.61|1732.98|1732.48|1731.86|1731.36|294
1596547800000|2020-08-04 13:30:00|1732.23|1731.73|1731.11|1730.61|1733.36|1732.86|1729.36|1728.86|2000
1596548100000|2020-08-04 13:35:00|1730.86|1730.36|1731.61|1731.11|1731.61|1731.11|1730.11|1729.61|529
1596548400000|2020-08-04 13:40:00|1731.73|1731.23|1736.11|1735.61|1736.11|1735.61|1731.61|1731.11|1630
1596548700000|2020-08-04 13:45:00|1736.36|1735.86|1739.36|1738.86|1739.86|1739.36|1736.11|1735.61|2376
1596549000000|2020-08-04 13:50:00|1739.61|1739.11|1737.98|1737.48|1740.11|1739.61|1737.11|1736.61|1180
1596549300000|2020-08-04 13:55:00|1738.11|1737.61|1739.23|1738.73|1740.86|1740.36|1737.98|1737.48|1729
1596549600000|2020-08-04 14:00:00|1739.11|1738.61|1738.23|1737.73|1740.36|1739.86|1737.98|1737.48|1304
1596549900000|2020-08-04 14:05:00|1738.36|1737.86|1739.61|1739.11|1739.86|1739.36|1737.61|1737.11|1063
1596550200000|2020-08-04 14:10:00|1739.22|1738.72|1737.72|1737.22|1739.34|1738.84|1737.47|1736.97|724
1596550500000|2020-08-04 14:15:00|1737.84|1737.34|1737.47|1736.97|1738.47|1737.97|1737.22|1736.72|501
1596550800000|2020-08-04 14:20:00|1737.59|1737.09|1736.47|1735.97|1737.97|1737.47|1735.97|1735.47|654
1596551100000|2020-08-04 14:25:00|1736.59|1736.09|1735.97|1735.47|1737.22|1736.72|1735.47|1734.97|558
1596551400000|2020-08-04 14:30:00|1736.09|1735.59|1733.59|1733.09|1736.22|1735.72|1733.22|1732.72|888
1596551700000|2020-08-04 14:35:00|1733.72|1733.22|1733.59|1733.09|1734.47|1733.97|1733.22|1732.72|579
1596552000000|2020-08-04 14:40:00|1733.47|1732.97|1733.22|1732.72|1733.97|1733.47|1732.72|1732.22|580
1596552300000|2020-08-04 14:45:00|1733.34|1732.84|1733.47|1732.97|1733.47|1732.97|1731.97|1731.47|649
1596552600000|2020-08-04 14:50:00|1733.59|1733.09|1734.97|1734.47|1735.72|1735.22|1733.47|1732.97|1017
1596552900000|2020-08-04 14:55:00|1734.84|1734.34|1734.97|1734.47|1736.47|1735.97|1733.97|1733.47|868
1596553200000|2020-08-04 15:00:00|1735.09|1734.59|1735.72|1735.22|1735.97|1735.47|1734.22|1733.72|1074
1596553500000|2020-08-04 15:05:00|1735.84|1735.34|1735.22|1734.72|1735.97|1735.47|1733.97|1733.47|693
1596553800000|2020-08-04 15:10:00|1735.09|1734.59|1734.97|1734.47|1736.97|1736.47|1734.97|1734.47|832
1596554100000|2020-08-04 15:15:00|1735.22|1734.72|1734.47|1733.97|1735.47|1734.97|1733.97|1733.47|726
1596554400000|2020-08-04 15:20:00|1734.34|1733.84|1731.22|1729.72|1734.72|1734.22|1730.34|1729.72|2074
1596554700000|2020-08-04 15:25:00|1731.23|1729.73|1731.81|1730.31|1732.82|1731.32|1731.18|1729.68|705
1596555000000|2020-08-04 15:30:00|1731.79|1730.29|1734.04|1732.64|1736.04|1734.64|1731.29|1729.79|326
1596555300000|2020-08-04 15:35:00|1734.17|1732.77|1734.67|1733.27|1735.42|1734.02|1733.79|1732.39|126
1596555600000|2020-08-04 15:40:00|1734.79|1733.39|1735.42|1734.02|1735.42|1734.02|1734.67|1733.27|28
1596555900000|2020-08-04 15:45:00|1735.67|1734.27|1735.92|1734.52|1736.04|1734.64|1735.54|1734.14|40
1596556200000|2020-08-04 15:50:00|1736.29|1734.89|1736.67|1735.27|1736.67|1735.27|1735.67|1734.27|36
1596556500000|2020-08-04 15:55:00|1736.29|1734.89|1735.45|1733.95|1736.29|1734.89|1734.67|1733.27|11
1596556800000|2020-08-04 16:00:00|1735.47|1733.97|1734.52|1733.02|1735.96|1734.46|1734.47|1732.97|0
1596557100000|2020-08-04 16:05:00|1734.5|1733|1732.06|1730.56|1734.52|1733.02|1731.54|1730.04|0
1596557400000|2020-08-04 16:10:00|1731.92|1730.42|1731.51|1730.01|1732.12|1730.62|1731.01|1729.51|0
1596557700000|2020-08-04 16:15:00|1731.52|1730.02|1732.92|1731.42|1732.96|1731.46|1731.47|1729.97|0
1596558000000|2020-08-04 16:20:00|1732.94|1731.44|1733.9|1732.4|1733.91|1732.41|1732.85|1731.35|0
1596558300000|2020-08-04 16:25:00|1733.91|1732.41|1734.43|1732.93|1734.43|1732.93|1733.9|1732.4|0
1596558600000|2020-08-04 16:30:00|1734.41|1732.91|1734.93|1733.43|1734.94|1733.44|1734.37|1732.87|0
1596558900000|2020-08-04 16:35:00|1734.91|1733.41|1733.98|1732.48|1734.91|1733.41|1733.98|1732.48|0
1596559200000|2020-08-04 16:40:00|1733.99|1732.49|1733.98|1732.48|1734.01|1732.51|1733.45|1731.95|0
1596559500000|2020-08-04 16:45:00|1733.99|1732.49|1733.93|1732.43|1734.53|1733.03|1733.56|1732.06|0
1596559800000|2020-08-04 16:50:00|1733.92|1732.42|1733.39|1731.89|1733.97|1732.47|1733.35|1731.85|0
1596560100000|2020-08-04 16:55:00|1733.37|1731.87|1733.37|1731.87|1733.93|1732.43|1732.8|1731.3|0
1596560400000|2020-08-04 17:00:00|1733.39|1731.89|1731.82|1730.32|1733.39|1731.89|1731.81|1730.31|0
1596560700000|2020-08-04 17:05:00|1731.81|1730.31|1732.42|1730.92|1732.44|1730.94|1731.81|1730.31|0
1596561000000|2020-08-04 17:10:00|1732.4|1730.9|1733.78|1732.28|1734.03|1732.53|1732.4|1730.9|0
1596561300000|2020-08-04 17:15:00|1733.85|1732.35|1734.6|1733.1|1735.08|1733.58|1733.85|1732.35|0
1596561600000|2020-08-04 17:20:00|1734.67|1733.17|1735.05|1733.55|1735.1|1733.6|1734.55|1733.05|0
1596561900000|2020-08-04 17:25:00|1735.03|1733.53|1735.02|1733.52|1735.53|1734.03|1735|1733.5|0
1596562200000|2020-08-04 17:30:00|1735.15|1733.65|1734.47|1732.97|1735.5|1734|1734.47|1732.97|0
1596562500000|2020-08-04 17:35:00|1734.46|1732.96|1735.47|1733.97|1735.49|1733.99|1734.44|1732.94|0
1596562800000|2020-08-04 17:40:00|1735.49|1733.99|1734.94|1733.44|1735.51|1734.01|1734.46|1732.96|0
1596563100000|2020-08-04 17:45:00|1734.92|1733.42|1734.41|1732.91|1735.22|1733.72|1733.91|1732.41|0
1596563400000|2020-08-04 17:50:00|1734.42|1732.92|1735.03|1733.53|1735.03|1733.53|1734.42|1732.92|0
1596563700000|2020-08-04 17:55:00|1735.01|1733.51|1735.01|1733.51|1735.51|1734.01|1734.99|1733.49|0
1596564000000|2020-08-04 18:00:00|1735.03|1733.53|1735.56|1734.06|1736.02|1734.52|1734.99|1733.49|0
1596564300000|2020-08-04 18:05:00|1735.58|1734.08|1735.02|1733.52|1735.58|1734.08|1734.54|1733.04|0
1596564600000|2020-08-04 18:10:00|1735.03|1733.53|1735.02|1733.52|1735.57|1734.07|1734.52|1733.02|0
1596564900000|2020-08-04 18:15:00|1735.04|1733.54|1734.49|1732.99|1735.55|1734.05|1734.44|1732.94|0
1596565200000|2020-08-04 18:20:00|1734.48|1732.98|1733.44|1731.94|1734.52|1733.02|1733.41|1731.91|0
1596565500000|2020-08-04 18:25:00|1733.46|1731.96|1731.74|1730.24|1733.46|1731.96|1731.29|1729.79|0
1596565800000|2020-08-04 18:30:00|1731.75|1730.25|1728.55|1727.05|1731.75|1730.25|1728.46|1726.96|0
1596566100000|2020-08-04 18:35:00|1728.53|1727.03|1727.9|1726.4|1729.06|1727.56|1727.89|1726.39|0
1596566400000|2020-08-04 18:40:00|1727.89|1726.39|1729.6|1728.1|1729.64|1728.14|1727.89|1726.39|0
1596566700000|2020-08-04 18:45:00|1729.59|1728.09|1730.69|1729.19|1730.71|1729.21|1729.59|1728.09|0
1596567000000|2020-08-04 18:50:00|1730.63|1729.13|1731.18|1729.68|1731.21|1729.71|1730.15|1728.65|0
1596567300000|2020-08-04 18:55:00|1731.19|1729.69|1732.84|1731.34|1732.87|1731.37|1731.18|1729.68|0
1596567600000|2020-08-04 19:00:00|1732.82|1731.32|1733.31|1731.81|1733.39|1731.89|1732.77|1731.27|0
1596567900000|2020-08-04 19:05:00|1733.29|1731.79|1732.84|1731.34|1733.37|1731.87|1732.31|1730.81|0
1596568200000|2020-08-04 19:10:00|1732.86|1731.36|1732.86|1731.36|1733.4|1731.9|1732.27|1730.77|0
1596568500000|2020-08-04 19:15:00|1732.87|1731.37|1733.37|1731.87|1733.39|1731.89|1732.29|1730.79|0
1596568800000|2020-08-04 19:20:00|1733.36|1731.86|1733.95|1732.45|1733.95|1732.45|1732.81|1731.31|0
1596569100000|2020-08-04 19:25:00|1733.94|1732.44|1733.39|1731.89|1734.45|1732.95|1733.35|1731.85|0
1596569400000|2020-08-04 19:30:00|1733.4|1731.9|1732.9|1731.4|1733.95|1732.45|1731.81|1730.31|0
1596569700000|2020-08-04 19:35:00|1733.04|1731.54|1733.45|1731.95|1733.93|1732.43|1732.36|1730.86|0
1596570000000|2020-08-04 19:40:00|1733.47|1731.97|1733.94|1732.44|1734.47|1732.97|1733.39|1731.89|0
1596570300000|2020-08-04 19:45:00|1733.92|1732.42|1734.95|1733.45|1734.97|1733.47|1733.89|1732.39|0
1596570600000|2020-08-04 19:50:00|1735|1733.5|1735.48|1733.98|1736.05|1734.55|1734.35|1732.85|0
1596570900000|2020-08-04 19:55:00|1735.5|1734|1737.17|1735.67|1737.57|1736.07|1735.48|1733.98|0
1596571200000|2020-08-04 20:00:00|1737.39|1735.89|1736.63|1735.13|1737.54|1736.04|1736.51|1735.01|0
1596571500000|2020-08-04 20:05:00|1736.65|1735.15|1737.16|1735.66|1737.43|1735.93|1736.36|1734.86|0
1596571800000|2020-08-04 20:10:00|1737.14|1735.64|1737.24|1735.74|1737.57|1736.07|1736.74|1735.24|0
1596572100000|2020-08-04 20:15:00|1737.2|1735.7|1736.86|1735.36|1737.35|1735.85|1736.5|1735|0
1596572400000|2020-08-04 20:20:00|1736.95|1735.45|1737.11|1735.61|1737.21|1735.71|1736.9|1735.4|0
1596572700000|2020-08-04 20:25:00|1737.14|1735.64|1736.97|1735.47|1737.23|1735.73|1736.97|1735.47|0
1596573000000|2020-08-04 20:30:00|1736.91|1735.41|1735.89|1734.39|1736.91|1735.41|1735.51|1734.01|0
1596573300000|2020-08-04 20:35:00|1735.91|1734.41|1736.42|1734.92|1736.57|1735.07|1735.89|1734.39|0
1596573600000|2020-08-04 20:40:00|1736.4|1734.9|1736.15|1734.65|1736.42|1734.92|1736.04|1734.54|0
1596573900000|2020-08-04 20:45:00|1736.18|1734.68|1736.84|1735.34|1736.95|1735.45|1736.15|1734.65|0
1596574200000|2020-08-04 20:50:00|1736.82|1735.32|1737.48|1735.98|1737.59|1736.09|1736.69|1735.19|0
1596574500000|2020-08-04 20:55:00|1737.46|1735.96|1737.1|1735.6|1737.48|1735.98|1736.68|1735.18|0
1596574800000|2020-08-04 21:00:00|1736.87|1735.37|1736.61|1735.11|1736.92|1735.42|1736.52|1735.02|0
1596575100000|2020-08-04 21:05:00|1736.79|1735.29|1736.96|1735.46|1737.14|1735.64|1736.79|1735.29|0
1596575400000|2020-08-04 21:10:00|1736.92|1735.42|1737.01|1735.51|1737.01|1735.51|1736.92|1735.42|0
1596575700000|2020-08-04 21:15:00|1736.96|1735.46|1737.1|1735.6|1737.1|1735.6|1736.92|1735.42|0
1596576000000|2020-08-04 21:20:00|1737.01|1735.51|1737.08|1735.58|1737.17|1735.67|1736.99|1735.49|0
1596576300000|2020-08-04 21:25:00|1737.12|1735.62|1737.12|1735.62|1737.16|1735.66|1737.12|1735.62|0
1596576600000|2020-08-04 21:30:00|1737.07|1735.57|1737.29|1735.79|1737.34|1735.84|1737.07|1735.57|0
1596576900000|2020-08-04 21:35:00|1737.16|1735.66|1737.16|1735.66|1737.16|1735.66|1737.16|1735.66|0
1596577200000|2020-08-04 21:40:00|1737.21|1735.71|1737.29|1735.79|1737.29|1735.79|1737.16|1735.66|0
1596577500000|2020-08-04 21:45:00|1737.21|1735.71|1737.25|1735.75|1737.29|1735.79|1737.21|1735.71|0
1596577800000|2020-08-04 21:50:00|1737.29|1735.79|1737.25|1735.75|1737.29|1735.79|1737.21|1735.71|0
1596578100000|2020-08-04 21:55:00|1737.29|1735.79|1737.34|1735.84|1737.43|1735.93|1737.21|1735.71|0
1596578400000|2020-08-04 22:00:00|1737.43|1735.93|1737.02|1735.52|1737.7|1736.2|1736.53|1735.03|0
1596578700000|2020-08-04 22:05:00|1737.04|1735.54|1736.91|1735.41|1737.17|1735.67|1736.37|1734.87|0
1596579000000|2020-08-04 22:10:00|1736.85|1735.35|1736.91|1735.41|1736.91|1735.41|1736.53|1735.03|0
1596579300000|2020-08-04 22:15:00|1736.88|1735.38|1737.17|1735.67|1737.44|1735.94|1736.8|1735.3|0
1596579600000|2020-08-04 22:20:00|1737.19|1735.69|1737.06|1735.56|1737.33|1735.83|1737.06|1735.56|0
1596579900000|2020-08-04 22:25:00|1737.04|1735.54|1737.06|1735.56|1737.33|1735.83|1736.8|1735.3|0
1596580200000|2020-08-04 22:30:00|1737.08|1735.58|1737.17|1735.67|1737.17|1735.67|1736.85|1735.35|0
1596580500000|2020-08-04 22:35:00|1737.18|1735.68|1736.8|1735.3|1737.33|1735.83|1736.8|1735.3|0
1596580800000|2020-08-04 22:40:00|1736.82|1735.32|1737.06|1735.56|1737.17|1735.67|1736.8|1735.3|0
1596581100000|2020-08-04 22:45:00|1737.04|1735.54|1737.17|1735.67|1737.59|1736.09|1736.91|1735.41|0
1596581400000|2020-08-04 22:50:00|1737.19|1735.69|1737.44|1735.94|1737.44|1735.94|1737.17|1735.67|0
1596581700000|2020-08-04 22:55:00|1737.43|1735.93|1737.33|1735.83|1737.43|1735.93|1737.17|1735.67|0
1596582000000|2020-08-04 23:00:00|1737.31|1735.81|1737.03|1735.53|1737.31|1735.81|1737.03|1735.53|0
1596582300000|2020-08-04 23:05:00|1737.05|1735.55|1737.14|1735.64|1737.3|1735.8|1737.03|1735.53|0
1596582600000|2020-08-04 23:10:00|1737.16|1735.66|1737.14|1735.64|1737.3|1735.8|1737.03|1735.53|0
1596582900000|2020-08-04 23:15:00|1737.12|1735.62|1737.03|1735.53|1737.14|1735.64|1736.88|1735.38|0
1596583200000|2020-08-04 23:20:00|1737.01|1735.51|1736.88|1735.38|1737.14|1735.64|1736.88|1735.38|0
1596583500000|2020-08-04 23:25:00|1736.9|1735.4|1737.14|1735.64|1737.3|1735.8|1736.9|1735.4|0
1596583800000|2020-08-04 23:30:00|1737.16|1735.66|1737.14|1735.64|1737.3|1735.8|1737.14|1735.64|0
1596584100000|2020-08-04 23:35:00|1737.16|1735.66|1737.41|1735.91|1737.41|1735.91|1737.16|1735.66|0
1596584400000|2020-08-04 23:40:00|1737.4|1735.9|1737.14|1735.64|1737.41|1735.91|1737.03|1735.53|0
1596584700000|2020-08-04 23:45:00|1737.28|1735.78|1737.44|1735.94|1737.44|1735.94|1737.02|1735.52|0
1596585000000|2020-08-04 23:50:00|1737.43|1735.93|1737.28|1735.78|1737.44|1735.94|1737.02|1735.52|0
1596585300000|2020-08-04 23:55:00|1737.26|1735.76|1736.91|1735.41|1737.44|1735.94|1736.91|1735.41|0
1596585600000|2020-08-05 00:00:00|1736.88|1735.38|1736.11|1734.61|1737.55|1736.05|1736|1734.5|0
1596585900000|2020-08-05 00:05:00|1736.09|1734.59|1735.45|1733.95|1736.35|1734.85|1735.29|1733.79|0
1596586200000|2020-08-05 00:10:00|1735.42|1733.92|1735.29|1733.79|1736.03|1734.53|1735.02|1733.52|0
1596586500000|2020-08-05 00:15:00|1735.31|1733.81|1734.65|1733.15|1736.49|1734.99|1734.16|1732.66|0
1596586800000|2020-08-05 00:20:00|1734.66|1733.16|1734.66|1733.16|1735.63|1734.13|1734.05|1732.55|0
1596587100000|2020-08-05 00:25:00|1734.65|1733.15|1735.69|1734.19|1735.69|1734.19|1734.65|1733.15|0
1596587400000|2020-08-05 00:30:00|1735.71|1734.21|1735.69|1734.19|1735.73|1734.23|1734.93|1733.43|0
1596587700000|2020-08-05 00:35:00|1735.71|1734.21|1735.24|1733.74|1736.19|1734.69|1735.2|1733.7|0
1596588000000|2020-08-05 00:40:00|1735.26|1733.76|1735.73|1734.23|1735.73|1734.23|1735.23|1733.73|0
1596588300000|2020-08-05 00:45:00|1735.74|1734.24|1734.21|1732.71|1736.21|1734.71|1734.21|1732.71|0
1596588600000|2020-08-05 00:50:00|1734.23|1732.73|1733.73|1732.23|1734.73|1733.23|1733.73|1732.23|0
1596588900000|2020-08-05 00:55:00|1733.66|1732.16|1733.47|1731.97|1733.75|1732.25|1732.19|1730.69|0
1596589200000|2020-08-05 01:00:00|1733.54|1732.04|1733.84|1732.34|1733.87|1732.37|1733.29|1731.79|0
1596589500000|2020-08-05 01:05:00|1733.98|1732.48|1733.33|1731.83|1734.34|1732.84|1733.29|1731.79|0
1596589800000|2020-08-05 01:10:00|1733.29|1731.79|1732.83|1731.33|1733.33|1731.83|1732.74|1731.24|0
1596590100000|2020-08-05 01:15:00|1732.81|1731.31|1734.79|1733.29|1734.79|1733.29|1732.81|1731.31|0
1596590400000|2020-08-05 01:20:00|1734.78|1733.28|1733.81|1732.31|1734.79|1733.29|1733.76|1732.26|0
1596590700000|2020-08-05 01:25:00|1733.83|1732.33|1734.28|1732.78|1734.31|1732.81|1733.79|1732.29|0
1596591000000|2020-08-05 01:30:00|1734.29|1732.79|1732.29|1730.79|1734.78|1733.28|1732.28|1730.78|0
1596591300000|2020-08-05 01:35:00|1732.31|1730.81|1731.78|1730.28|1732.31|1730.81|1731.23|1729.73|0
1596591600000|2020-08-05 01:40:00|1731.79|1730.29|1732.31|1730.81|1732.33|1730.83|1731.56|1730.06|0
1596591900000|2020-08-05 01:45:00|1732.29|1730.79|1731.84|1730.34|1732.29|1730.79|1731.26|1729.76|0
1596592200000|2020-08-05 01:50:00|1731.83|1730.33|1731.83|1730.33|1732.79|1731.29|1731.79|1730.29|0
1596592500000|2020-08-05 01:55:00|1731.81|1730.31|1732.33|1730.83|1732.33|1730.83|1731.81|1730.31|0
1596592800000|2020-08-05 02:00:00|1732.31|1730.81|1732.46|1730.96|1732.47|1730.97|1731.49|1729.99|0
1596593100000|2020-08-05 02:05:00|1732.44|1730.94|1733.51|1732.01|1733.52|1732.02|1732.21|1730.71|0
1596593400000|2020-08-05 02:10:00|1733.49|1731.99|1733.99|1732.49|1734.02|1732.52|1733.49|1731.99|0
1596593700000|2020-08-05 02:15:00|1734.01|1732.51|1733.99|1732.49|1734.02|1732.52|1733.49|1731.99|0
1596594000000|2020-08-05 02:20:00|1734.01|1732.51|1734.02|1732.52|1734.5|1733|1733.52|1732.02|0
1596594300000|2020-08-05 02:25:00|1734|1732.5|1734.01|1732.51|1734.48|1732.98|1733.98|1732.48|0
1596594600000|2020-08-05 02:30:00|1734.02|1732.52|1733.02|1731.52|1734.5|1733|1733.02|1731.52|0
1596594900000|2020-08-05 02:35:00|1733|1731.5|1734.05|1732.55|1734.53|1733.03|1732.98|1731.48|0
1596595200000|2020-08-05 02:40:00|1734.06|1732.56|1735.06|1733.56|1735.06|1733.56|1734.03|1732.53|0
1596595500000|2020-08-05 02:45:00|1735.05|1733.55|1736.07|1734.57|1736.55|1735.05|1735.05|1733.55|0
1596595800000|2020-08-05 02:50:00|1736.08|1734.58|1736.55|1735.05|1736.55|1735.05|1736.07|1734.57|0
1596596100000|2020-08-05 02:55:00|1736.56|1735.06|1736.64|1735.14|1737.12|1735.62|1736.55|1735.05|0
1596596400000|2020-08-05 03:00:00|1736.62|1735.12|1736.64|1735.14|1736.64|1735.14|1736.14|1734.64|0
1596596700000|2020-08-05 03:05:00|1736.66|1735.16|1736.16|1734.66|1736.66|1735.16|1736.14|1734.64|0
1596597000000|2020-08-05 03:10:00|1736.17|1734.67|1736.64|1735.14|1737.12|1735.62|1736.17|1734.67|0
1596597300000|2020-08-05 03:15:00|1736.62|1735.12|1737.11|1735.61|1737.11|1735.61|1736.61|1735.11|0
1596597600000|2020-08-05 03:20:00|1737.12|1735.62|1737.09|1735.59|1737.59|1736.09|1737.07|1735.57|0
1596597900000|2020-08-05 03:25:00|1737.22|1735.72|1738.06|1736.56|1738.54|1737.04|1737.09|1735.59|0
1596598200000|2020-08-05 03:30:00|1738.07|1736.57|1739.15|1737.65|1739.67|1738.17|1738.06|1736.56|0
1596598500000|2020-08-05 03:35:00|1739.14|1737.64|1738.62|1737.12|1739.62|1738.12|1738.6|1737.1|0
1596598800000|2020-08-05 03:40:00|1738.64|1737.14|1738.15|1736.65|1739.14|1737.64|1738.12|1736.62|0
1596599100000|2020-08-05 03:45:00|1738.17|1736.67|1738.12|1736.62|1738.65|1737.15|1738.12|1736.62|0
1596599400000|2020-08-05 03:50:00|1738.14|1736.64|1738.6|1737.1|1738.62|1737.12|1738.12|1736.62|0
1596599700000|2020-08-05 03:55:00|1738.59|1737.09|1738.64|1737.14|1738.64|1737.14|1738.11|1736.61|0
1596600000000|2020-08-05 04:00:00|1738.63|1737.13|1738.61|1737.11|1738.64|1737.14|1738.14|1736.64|0
1596600300000|2020-08-05 04:05:00|1738.59|1737.09|1738.39|1736.89|1738.63|1737.13|1738.13|1736.63|0
1596600600000|2020-08-05 04:10:00|1738.38|1736.88|1738.13|1736.63|1738.63|1737.13|1738.11|1736.61|0
1596600900000|2020-08-05 04:15:00|1738.14|1736.64|1738.11|1736.61|1738.14|1736.64|1737.65|1736.15|0
1596601200000|2020-08-05 04:20:00|1738.09|1736.59|1738.1|1736.6|1738.11|1736.61|1738.09|1736.59|0
1596601500000|2020-08-05 04:25:00|1738.09|1736.59|1738.11|1736.61|1738.11|1736.61|1738.08|1736.58|0
1596601800000|2020-08-05 04:30:00|1738.09|1736.59|1737.58|1736.08|1738.1|1736.6|1737.58|1736.08|0
1596602100000|2020-08-05 04:35:00|1737.59|1736.09|1738.09|1736.59|1738.56|1737.06|1737.58|1736.08|0
1596602400000|2020-08-05 04:40:00|1738.08|1736.58|1738.12|1736.62|1738.12|1736.62|1737.61|1736.11|0
1596602700000|2020-08-05 04:45:00|1738.11|1736.61|1738.67|1737.17|1738.68|1737.18|1738.11|1736.61|0
1596603000000|2020-08-05 04:50:00|1738.64|1737.14|1737.64|1736.14|1738.64|1737.14|1737.64|1736.14|0
1596603300000|2020-08-05 04:55:00|1737.65|1736.15|1736.67|1735.17|1737.66|1736.16|1735.69|1734.19|0
1596603600000|2020-08-05 05:00:00|1736.66|1735.16|1735.7|1734.2|1736.71|1735.21|1735.68|1734.18|0
1596603900000|2020-08-05 05:05:00|1735.68|1734.18|1736.21|1734.71|1736.7|1735.2|1735.2|1733.7|0
1596604200000|2020-08-05 05:10:00|1736.23|1734.73|1736.75|1735.25|1736.98|1735.48|1736.21|1734.71|0
1596604500000|2020-08-05 05:15:00|1736.76|1735.26|1737.48|1735.98|1737.48|1735.98|1736.73|1735.23|0
1596604800000|2020-08-05 05:20:00|1737.49|1735.99|1737.71|1736.21|1737.74|1736.24|1737.24|1735.74|0
1596605100000|2020-08-05 05:25:00|1737.69|1736.19|1737.72|1736.22|1737.74|1736.24|1736.74|1735.24|0
1596605400000|2020-08-05 05:30:00|1737.71|1736.21|1736.76|1735.26|1737.72|1736.22|1736.72|1735.22|0
1596605700000|2020-08-05 05:35:00|1736.77|1735.27|1737.28|1735.78|1737.28|1735.78|1736.75|1735.25|0
1596606000000|2020-08-05 05:40:00|1737.27|1735.77|1740.36|1738.86|1740.82|1739.32|1737.27|1735.77|0
1596606300000|2020-08-05 05:45:00|1740.37|1738.87|1739.42|1737.92|1740.37|1738.87|1739.39|1737.89|0
1596606600000|2020-08-05 05:50:00|1739.43|1737.93|1739.39|1737.89|1739.91|1738.41|1738.9|1737.4|0
1596606900000|2020-08-05 05:55:00|1739.37|1737.87|1739.22|1737.72|1740.23|1738.73|1739.21|1737.71|0
1596607200000|2020-08-05 06:00:00|1739.21|1737.71|1739.74|1738.24|1739.75|1738.25|1737.76|1736.26|0
1596607500000|2020-08-05 06:05:00|1739.75|1738.25|1740.8|1739.3|1741.37|1739.87|1739.75|1738.25|0
1596607800000|2020-08-05 06:10:00|1740.82|1739.32|1739.77|1738.27|1740.83|1739.33|1739.26|1737.76|0
1596608100000|2020-08-05 06:15:00|1739.78|1738.28|1740.26|1738.76|1740.77|1739.27|1739.76|1738.26|0
1596608400000|2020-08-05 06:20:00|1740.24|1738.74|1741.78|1740.28|1741.78|1740.28|1740.24|1738.74|0
1596608700000|2020-08-05 06:25:00|1741.77|1740.27|1740.77|1739.27|1741.77|1740.27|1740.77|1739.27|0
1596609000000|2020-08-05 06:30:00|1740.79|1739.29|1742.17|1740.77|1742.42|1741.02|1740.79|1739.29|5
1596609300000|2020-08-05 06:35:00|1742.29|1740.89|1742.79|1741.39|1742.92|1741.52|1742.17|1740.77|6
1596609600000|2020-08-05 06:40:00|1742.92|1741.52|1743.54|1742.14|1743.54|1742.14|1742.54|1741.14|4
1596609900000|2020-08-05 06:45:00|1743.79|1742.39|1743.92|1742.52|1745.04|1743.64|1743.67|1742.27|37
1596610200000|2020-08-05 06:50:00|1744.04|1742.64|1744.29|1742.89|1744.79|1743.39|1743.79|1742.39|4
1596610500000|2020-08-05 06:55:00|1744.23|1742.73|1745.6|1744.1|1745.6|1744.1|1744.17|1742.67|0
1596610800000|2020-08-05 07:00:00|1745.46|1743.96|1742.22|1741.72|1746.22|1745.72|1741.47|1740.97|2597
1596611100000|2020-08-05 07:05:00|1742.59|1742.09|1742.84|1742.34|1743.84|1743.34|1738.84|1738.34|1775
1596611400000|2020-08-05 07:10:00|1742.97|1742.47|1742.97|1742.47|1745.97|1745.47|1742.59|1742.09|1446
1596611700000|2020-08-05 07:15:00|1743.09|1742.59|1743.47|1742.97|1744.72|1744.22|1742.34|1741.84|1309
1596612000000|2020-08-05 07:20:00|1743.59|1743.09|1746.97|1746.47|1747.72|1747.22|1742.97|1742.47|1143
1596612300000|2020-08-05 07:25:00|1746.84|1746.34|1746.34|1745.84|1746.84|1746.34|1745.09|1744.59|902
1596612600000|2020-08-05 07:30:00|1746.47|1745.97|1750.22|1749.72|1750.97|1750.47|1746.47|1745.97|1156
1596612900000|2020-08-05 07:35:00|1750.34|1749.84|1748.97|1748.47|1751.72|1751.22|1747.34|1746.84|1337
1596613200000|2020-08-05 07:40:00|1749.1|1748.6|1747.1|1746.6|1749.1|1748.6|1746.1|1745.6|895
1596613500000|2020-08-05 07:45:00|1747.22|1746.72|1748.1|1747.6|1748.6|1748.1|1747.1|1746.6|561
1596613800000|2020-08-05 07:50:00|1747.97|1747.47|1748.35|1747.85|1749.1|1748.6|1747.22|1746.72|692
1596614100000|2020-08-05 07:55:00|1748.47|1747.97|1747.6|1747.1|1748.47|1747.97|1746.72|1746.22|736
1596614400000|2020-08-05 08:00:00|1747.72|1747.22|1746.1|1745.6|1748.1|1747.6|1745.6|1745.1|774
1596614700000|2020-08-05 08:05:00|1745.97|1745.47|1745.22|1744.72|1747.85|1747.35|1744.85|1744.35|478
1596615000000|2020-08-05 08:10:00|1745.35|1744.85|1745.85|1745.35|1747.85|1747.35|1745.22|1744.72|470
1596615300000|2020-08-05 08:15:00|1745.72|1745.22|1743.6|1743.1|1745.97|1745.47|1743.35|1742.85|861
1596615600000|2020-08-05 08:20:00|1743.72|1743.22|1738.6|1738.1|1744.35|1743.85|1738.6|1738.1|1210
1596615900000|2020-08-05 08:25:00|1738.35|1737.85|1738.35|1737.85|1739.85|1739.35|1737.85|1737.35|1544
1596616200000|2020-08-05 08:30:00|1738.22|1737.72|1737.6|1737.1|1738.22|1737.72|1735.85|1735.35|1496
1596616500000|2020-08-05 08:35:00|1737.72|1737.22|1739.1|1738.6|1739.35|1738.85|1737.35|1736.85|763
1596616800000|2020-08-05 08:40:00|1738.97|1738.47|1740.85|1740.35|1740.97|1740.47|1738.97|1738.47|672
1596617100000|2020-08-05 08:45:00|1740.97|1740.47|1742.35|1741.85|1742.72|1742.22|1740.22|1739.72|743
1596617400000|2020-08-05 08:50:00|1742.47|1741.97|1743.35|1742.85|1743.85|1743.35|1742.35|1741.85|940
1596617700000|2020-08-05 08:55:00|1743.47|1742.97|1742.72|1742.22|1743.47|1742.97|1742.1|1741.6|542
1596618000000|2020-08-05 09:00:00|1742.85|1742.35|1742.72|1742.22|1743.6|1743.1|1741.85|1741.35|553
1596618300000|2020-08-05 09:05:00|1742.6|1742.1|1742.35|1741.85|1744.1|1743.6|1741.85|1741.35|504
1596618600000|2020-08-05 09:10:00|1742.47|1741.97|1742.6|1742.1|1742.85|1742.35|1741.85|1741.35|468
1596618900000|2020-08-05 09:15:00|1742.72|1742.22|1742.85|1742.35|1744.1|1743.6|1742.35|1741.85|372
1596619200000|2020-08-05 09:20:00|1742.97|1742.47|1743.35|1742.85|1744.1|1743.6|1742.85|1742.35|335
1596619500000|2020-08-05 09:25:00|1743.47|1742.97|1744.72|1744.22|1745.1|1744.6|1743.35|1742.85|340
1596619800000|2020-08-05 09:30:00|1744.85|1744.35|1743.85|1743.35|1744.85|1744.35|1743.35|1742.85|347
1596620100000|2020-08-05 09:35:00|1743.97|1743.47|1745.6|1745.1|1745.85|1745.35|1743.97|1743.47|337
1596620400000|2020-08-05 09:40:00|1745.72|1745.22|1746.35|1745.85|1746.47|1745.97|1745.6|1745.1|663
1596620700000|2020-08-05 09:45:00|1746.6|1746.1|1747.85|1747.35|1747.85|1747.35|1746.6|1746.1|404
1596621000000|2020-08-05 09:50:00|1747.97|1747.47|1747.35|1746.85|1748.35|1747.85|1746.85|1746.35|512
1596621300000|2020-08-05 09:55:00|1747.47|1746.97|1747.6|1747.1|1748.1|1747.6|1746.35|1745.85|304
1596621600000|2020-08-05 10:00:00|1747.85|1747.35|1746.1|1745.6|1748.6|1748.1|1746.1|1745.6|354
1596621900000|2020-08-05 10:05:00|1745.85|1745.35|1743.85|1743.35|1746.35|1745.85|1743.6|1743.1|541
1596622200000|2020-08-05 10:10:00|1743.97|1743.47|1744.1|1743.6|1744.85|1744.35|1743.1|1742.6|577
1596622500000|2020-08-05 10:15:00|1743.97|1743.47|1744.1|1743.6|1745.6|1745.1|1743.6|1743.1|260
1596622800000|2020-08-05 10:20:00|1744.22|1743.72|1743.6|1743.1|1744.47|1743.97|1743.47|1742.97|185
1596623100000|2020-08-05 10:25:00|1743.47|1742.97|1743.22|1742.72|1743.85|1743.35|1742.72|1742.22|451
1596623400000|2020-08-05 10:30:00|1743.35|1742.85|1744.1|1743.6|1744.6|1744.1|1743.1|1742.6|286
1596623700000|2020-08-05 10:35:00|1744.22|1743.72|1745.35|1744.85|1745.47|1744.97|1744.22|1743.72|277
1596624000000|2020-08-05 10:40:00|1745.22|1744.72|1745.1|1744.6|1746.1|1745.6|1744.85|1744.35|217
1596624300000|2020-08-05 10:45:00|1745.22|1744.72|1743.1|1742.6|1745.35|1744.85|1742.97|1742.47|248
1596624600000|2020-08-05 10:50:00|1742.97|1742.47|1743.35|1742.85|1744.1|1743.6|1742.6|1742.1|369
1596624900000|2020-08-05 10:55:00|1743.47|1742.97|1745.1|1744.6|1745.35|1744.85|1743.1|1742.6|191
1596625200000|2020-08-05 11:00:00|1744.85|1744.35|1743.35|1742.85|1744.97|1744.47|1743.1|1742.6|157
1596625500000|2020-08-05 11:05:00|1743.47|1742.97|1743.35|1742.85|1743.85|1743.35|1742.85|1742.35|118
1596625800000|2020-08-05 11:10:00|1743.47|1742.97|1743.35|1742.85|1743.6|1743.1|1742.35|1741.85|268
1596626100000|2020-08-05 11:15:00|1743.22|1742.72|1744.1|1743.6|1744.22|1743.72|1743.1|1742.6|107
1596626400000|2020-08-05 11:20:00|1744.22|1743.72|1743.35|1742.85|1744.35|1743.85|1743.1|1742.6|302
1596626700000|2020-08-05 11:25:00|1743.47|1742.97|1743.6|1743.1|1743.85|1743.35|1743.35|1742.85|129
1596627000000|2020-08-05 11:30:00|1743.85|1743.35|1744.35|1743.85|1744.35|1743.85|1742.85|1742.35|170
1596627300000|2020-08-05 11:35:00|1744.47|1743.97|1744.35|1743.85|1745.1|1744.6|1744.35|1743.85|135
1596627600000|2020-08-05 11:40:00|1744.47|1743.97|1745.22|1744.72|1745.34|1744.84|1744.09|1743.59|72
1596627900000|2020-08-05 11:45:00|1745.09|1744.59|1744.22|1743.72|1745.22|1744.72|1743.22|1742.72|356
1596628200000|2020-08-05 11:50:00|1744.09|1743.59|1744.59|1744.09|1744.97|1744.47|1743.97|1743.47|109
1596628500000|2020-08-05 11:55:00|1744.72|1744.22|1745.97|1745.47|1745.97|1745.47|1744.22|1743.72|144
1596628800000|2020-08-05 12:00:00|1745.84|1745.34|1743.47|1742.97|1745.97|1745.47|1743.47|1742.97|322
1596629100000|2020-08-05 12:05:00|1743.34|1742.84|1743.47|1742.97|1744.09|1743.59|1743.34|1742.84|168
1596629400000|2020-08-05 12:10:00|1743.59|1743.09|1744.34|1743.84|1744.72|1744.22|1743.59|1743.09|196
1596629700000|2020-08-05 12:15:00|1744.22|1743.72|1742.22|1741.72|1744.34|1743.84|1740.97|1740.47|559
1596630000000|2020-08-05 12:20:00|1742.09|1741.59|1742.34|1741.84|1743.47|1742.97|1741.72|1741.22|338
1596630300000|2020-08-05 12:25:00|1742.22|1741.72|1741.47|1740.97|1742.34|1741.84|1740.97|1740.47|187
1596630600000|2020-08-05 12:30:00|1741.59|1741.09|1741.97|1741.47|1742.72|1742.22|1740.97|1740.47|241
1596630900000|2020-08-05 12:35:00|1742.22|1741.72|1743.22|1742.72|1743.34|1742.84|1741.97|1741.47|311
1596631200000|2020-08-05 12:40:00|1743.47|1742.97|1742.97|1742.47|1743.97|1743.47|1742.97|1742.47|288
1596631500000|2020-08-05 12:45:00|1743.09|1742.59|1741.72|1741.22|1743.47|1742.97|1740.97|1740.47|289
1596631800000|2020-08-05 12:50:00|1741.59|1741.09|1740.84|1740.34|1741.97|1741.47|1740.22|1739.72|223
1596632100000|2020-08-05 12:55:00|1740.97|1740.47|1740.59|1740.09|1740.97|1740.47|1740.22|1739.72|165
1596632400000|2020-08-05 13:00:00|1740.72|1740.22|1740.97|1740.47|1741.09|1740.59|1739.47|1738.97|370
1596632700000|2020-08-05 13:05:00|1740.84|1740.34|1739.59|1739.09|1741.22|1740.72|1739.47|1738.97|325
1596633000000|2020-08-05 13:10:00|1739.47|1738.97|1739.47|1738.97|1739.84|1739.34|1739.09|1738.59|221
1596633300000|2020-08-05 13:15:00|1739.59|1739.09|1739.22|1738.72|1739.97|1739.47|1738.72|1738.22|269
1596633600000|2020-08-05 13:20:00|1739.09|1738.59|1738.47|1737.97|1739.72|1739.22|1738.09|1737.59|354
1596633900000|2020-08-05 13:25:00|1738.34|1737.84|1739.47|1738.97|1739.72|1739.22|1738.22|1737.72|331
1596634200000|2020-08-05 13:30:00|1739.72|1739.22|1738.97|1738.47|1740.47|1739.97|1738.72|1738.22|714
1596634500000|2020-08-05 13:35:00|1738.84|1738.34|1739.97|1739.47|1740.47|1739.97|1738.84|1738.34|645
1596634800000|2020-08-05 13:40:00|1740.09|1739.59|1740.47|1739.97|1740.72|1740.22|1738.84|1738.34|546
1596635100000|2020-08-05 13:45:00|1740.59|1740.09|1740.22|1739.72|1740.72|1740.22|1739.47|1738.97|609
1596635400000|2020-08-05 13:50:00|1740.34|1739.84|1742.47|1741.97|1742.72|1742.22|1740.22|1739.72|680
1596635700000|2020-08-05 13:55:00|1742.72|1742.22|1743.97|1743.47|1743.97|1743.47|1742.47|1741.97|872
1596636000000|2020-08-05 14:00:00|1744.09|1743.59|1743.47|1742.97|1745.47|1744.97|1742.84|1742.34|1581
1596636300000|2020-08-05 14:05:00|1743.59|1743.09|1744.22|1743.72|1744.47|1743.97|1743.22|1742.72|652
1596636600000|2020-08-05 14:10:00|1744.58|1744.08|1744.08|1743.58|1745.58|1745.08|1744.08|1743.58|545
1596636900000|2020-08-05 14:15:00|1744.2|1743.7|1745.08|1744.58|1745.08|1744.58|1743.45|1742.95|295
1596637200000|2020-08-05 14:20:00|1744.95|1744.45|1745.58|1745.08|1746.33|1745.83|1744.33|1743.83|411
1596637500000|2020-08-05 14:25:00|1745.33|1744.83|1744.58|1744.08|1745.83|1745.33|1744.33|1743.83|648
1596637800000|2020-08-05 14:30:00|1744.45|1743.95|1744.08|1743.58|1744.83|1744.33|1743.33|1742.83|676
1596638100000|2020-08-05 14:35:00|1743.95|1743.45|1742.58|1742.08|1744.33|1743.83|1741.83|1741.33|790
1596638400000|2020-08-05 14:40:00|1742.45|1741.95|1744.33|1743.83|1744.33|1743.83|1742.08|1741.58|571
1596638700000|2020-08-05 14:45:00|1744.08|1743.58|1745.33|1744.83|1745.58|1745.08|1744.08|1743.58|817
1596639000000|2020-08-05 14:50:00|1745.45|1744.95|1744.83|1744.33|1746.08|1745.58|1744.08|1743.58|782
1596639300000|2020-08-05 14:55:00|1745.08|1744.58|1744.58|1744.08|1745.58|1745.08|1744.2|1743.7|456
1596639600000|2020-08-05 15:00:00|1744.45|1743.95|1744.83|1744.33|1745.33|1744.83|1744.08|1743.58|954
1596639900000|2020-08-05 15:05:00|1744.95|1744.45|1744.83|1744.33|1745.83|1745.33|1744.33|1743.83|482
1596640200000|2020-08-05 15:10:00|1745.08|1744.58|1745.58|1745.08|1745.58|1745.08|1744.7|1744.2|684
1596640500000|2020-08-05 15:15:00|1745.33|1744.83|1745.08|1744.58|1746.45|1745.95|1745.08|1744.58|1257
1596640800000|2020-08-05 15:20:00|1745.33|1744.83|1745.29|1743.79|1746.45|1745.95|1744.33|1743.79|2028
1596641100000|2020-08-05 15:25:00|1745.3|1743.8|1744.76|1743.26|1746.24|1744.74|1744.71|1743.21|565
1596641400000|2020-08-05 15:30:00|1744.5|1743|1744.53|1743.13|1745.4|1744|1743.5|1742|120
1596641700000|2020-08-05 15:35:00|1744.65|1743.25|1744.03|1742.63|1745.15|1743.75|1743.9|1742.5|20
1596642000000|2020-08-05 15:40:00|1744.15|1742.75|1743.78|1742.38|1744.28|1742.88|1743.53|1742.13|6
1596642300000|2020-08-05 15:45:00|1743.9|1742.5|1744.28|1742.88|1744.28|1742.88|1742.9|1741.5|32
1596642600000|2020-08-05 15:50:00|1744.4|1743|1744.28|1742.88|1744.78|1743.38|1743.9|1742.5|44
1596642900000|2020-08-05 15:55:00|1744.15|1742.75|1742.84|1741.34|1744.28|1742.88|1742.84|1741.34|41
1596643200000|2020-08-05 16:00:00|1742.86|1741.36|1743.35|1741.85|1743.38|1741.88|1742.8|1741.3|0
1596643500000|2020-08-05 16:05:00|1743.33|1741.83|1742.89|1741.39|1743.85|1742.35|1742.3|1740.8|0
1596643800000|2020-08-05 16:10:00|1742.88|1741.38|1743.89|1742.39|1743.91|1742.41|1742.87|1741.37|0
1596644100000|2020-08-05 16:15:00|1743.76|1742.26|1743.39|1741.89|1743.92|1742.42|1743.37|1741.87|0
1596644400000|2020-08-05 16:20:00|1743.37|1741.87|1741.84|1740.34|1743.39|1741.89|1741.84|1740.34|0
1596644700000|2020-08-05 16:25:00|1741.82|1740.32|1741.77|1740.27|1742.27|1740.77|1741.31|1739.81|0
1596645000000|2020-08-05 16:30:00|1741.76|1740.26|1743.37|1741.87|1743.37|1741.87|1741.72|1740.22|0
1596645300000|2020-08-05 16:35:00|1743.39|1741.89|1743.84|1742.34|1744.34|1742.84|1742.76|1741.26|0
1596645600000|2020-08-05 16:40:00|1743.83|1742.33|1743.31|1741.81|1743.89|1742.39|1743.29|1741.79|0
1596645900000|2020-08-05 16:45:00|1743.32|1741.82|1743.34|1741.84|1744.36|1742.86|1743.31|1741.81|0
1596646200000|2020-08-05 16:50:00|1743.36|1741.86|1744.36|1742.86|1744.36|1742.86|1742.84|1741.34|0
1596646500000|2020-08-05 16:55:00|1744.34|1742.84|1744.31|1742.81|1744.79|1743.29|1743.81|1742.31|0
1596646800000|2020-08-05 17:00:00|1744.33|1742.83|1743.29|1741.79|1744.79|1743.29|1743.28|1741.78|0
1596647100000|2020-08-05 17:05:00|1743.31|1741.81|1742.86|1741.36|1743.82|1742.32|1742.84|1741.34|0
1596647400000|2020-08-05 17:10:00|1742.87|1741.37|1742.91|1741.41|1742.95|1741.45|1742.37|1740.87|0
1596647700000|2020-08-05 17:15:00|1742.92|1741.42|1742.45|1740.95|1742.95|1741.45|1742.45|1740.95|0
1596648000000|2020-08-05 17:20:00|1742.44|1740.94|1742.5|1741|1742.5|1741|1741.5|1740|0
1596648300000|2020-08-05 17:25:00|1742.48|1740.98|1742.5|1741|1743|1741.5|1742.46|1740.96|0
1596648600000|2020-08-05 17:30:00|1742.51|1741.01|1742.53|1741.03|1743|1741.5|1741.96|1740.46|0
1596648900000|2020-08-05 17:35:00|1742.55|1741.05|1743.2|1741.7|1743.2|1741.7|1742.46|1740.96|0
1596649200000|2020-08-05 17:40:00|1743.18|1741.68|1743.15|1741.65|1744.18|1742.68|1742.65|1741.15|0
1596649500000|2020-08-05 17:45:00|1743.13|1741.63|1742.63|1741.13|1743.15|1741.65|1742.15|1740.65|0
1596649800000|2020-08-05 17:50:00|1742.65|1741.15|1742.63|1741.13|1743.62|1742.12|1742.15|1740.65|0
1596650100000|2020-08-05 17:55:00|1742.65|1741.15|1744.57|1743.07|1744.57|1743.07|1742.63|1741.13|0
1596650400000|2020-08-05 18:00:00|1744.58|1743.08|1744.22|1742.72|1745.17|1743.67|1744.22|1742.72|0
1596650700000|2020-08-05 18:05:00|1744.24|1742.74|1744.21|1742.71|1744.74|1743.24|1744.21|1742.71|0
1596651000000|2020-08-05 18:10:00|1744.22|1742.72|1743.74|1742.24|1744.74|1743.24|1743.72|1742.22|0
1596651300000|2020-08-05 18:15:00|1743.75|1742.25|1743.27|1741.77|1743.81|1742.31|1743.26|1741.76|0
1596651600000|2020-08-05 18:20:00|1743.29|1741.79|1743.79|1742.29|1743.79|1742.29|1743.29|1741.79|0
1596651900000|2020-08-05 18:25:00|1743.81|1742.31|1744.46|1742.96|1744.46|1742.96|1743.79|1742.29|0
1596652200000|2020-08-05 18:30:00|1744.44|1742.94|1743.54|1742.04|1744.47|1742.97|1743.04|1741.54|0
1596652500000|2020-08-05 18:35:00|1743.52|1742.02|1743.99|1742.49|1744.01|1742.51|1743.49|1741.99|0
1596652800000|2020-08-05 18:40:00|1743.97|1742.47|1743.47|1741.97|1744.02|1742.52|1742.99|1741.49|0
1596653100000|2020-08-05 18:45:00|1743.49|1741.99|1742.93|1741.43|1743.51|1742.01|1742.44|1740.94|0
1596653400000|2020-08-05 18:50:00|1742.91|1741.41|1742.37|1740.87|1742.93|1741.43|1742.35|1740.85|0
1596653700000|2020-08-05 18:55:00|1742.36|1740.86|1742.66|1741.16|1742.66|1741.16|1742.32|1740.82|0
1596654000000|2020-08-05 19:00:00|1742.72|1741.22|1743.49|1741.99|1743.51|1742.01|1742.39|1740.89|0
1596654300000|2020-08-05 19:05:00|1743.36|1741.86|1742.29|1740.79|1743.96|1742.46|1742.06|1740.56|0
1596654600000|2020-08-05 19:10:00|1742.31|1740.81|1741.87|1740.37|1742.39|1740.89|1741.77|1740.27|0
1596654900000|2020-08-05 19:15:00|1741.89|1740.39|1742.43|1740.93|1742.43|1740.93|1741.84|1740.34|0
1596655200000|2020-08-05 19:20:00|1742.41|1740.91|1742.48|1740.98|1742.48|1740.98|1741.91|1740.41|0
1596655500000|2020-08-05 19:25:00|1742.46|1740.96|1741.91|1740.41|1742.48|1740.98|1741.89|1740.39|0
1596655800000|2020-08-05 19:30:00|1741.93|1740.43|1742.52|1741.02|1742.97|1741.47|1740.94|1739.44|0
1596656100000|2020-08-05 19:35:00|1742.54|1741.04|1742.44|1740.94|1743.54|1742.04|1742.41|1740.91|0
1596656400000|2020-08-05 19:40:00|1742.42|1740.92|1741.32|1739.82|1742.95|1741.45|1740.74|1739.24|0
1596656700000|2020-08-05 19:45:00|1741.19|1739.69|1740.17|1738.67|1741.92|1740.42|1740.17|1738.67|0
1596657000000|2020-08-05 19:50:00|1740.03|1738.53|1742.47|1740.97|1742.48|1740.98|1739.37|1737.87|0
1596657300000|2020-08-05 19:55:00|1742.45|1740.95|1742.15|1740.65|1743.28|1741.78|1742.13|1740.63|0
1596657600000|2020-08-05 20:00:00|1742.09|1740.59|1741.95|1740.45|1742.71|1741.21|1741.95|1740.45|0
1596657900000|2020-08-05 20:05:00|1741.97|1740.47|1742.06|1740.56|1742.6|1741.1|1741.53|1740.03|0
1596658200000|2020-08-05 20:10:00|1742.09|1740.59|1739.99|1738.49|1742.49|1740.99|1739.77|1738.27|0
1596658500000|2020-08-05 20:15:00|1740.03|1738.53|1740.06|1738.56|1740.1|1738.6|1739.74|1738.24|0
1596658800000|2020-08-05 20:20:00|1740.01|1738.51|1740.05|1738.55|1740.1|1738.6|1739.97|1738.47|0
1596659100000|2020-08-05 20:25:00|1740.06|1738.56|1740.26|1738.76|1740.28|1738.78|1740.06|1738.56|0
1596659400000|2020-08-05 20:30:00|1740.32|1738.82|1741.17|1739.67|1741.17|1739.67|1740.1|1738.6|0
1596659700000|2020-08-05 20:35:00|1741.15|1739.65|1740.75|1739.25|1741.17|1739.67|1740.64|1739.14|0
1596660000000|2020-08-05 20:40:00|1740.72|1739.22|1740.75|1739.25|1741.01|1739.51|1740.64|1739.14|0
1596660300000|2020-08-05 20:45:00|1740.77|1739.27|1740.9|1739.4|1741.01|1739.51|1740.52|1739.02|0
1596660600000|2020-08-05 20:50:00|1740.88|1739.38|1740.9|1739.4|1741.01|1739.51|1740.75|1739.25|0
1596660900000|2020-08-05 20:55:00|1740.92|1739.42|1741.31|1739.81|1741.42|1739.92|1740.89|1739.39|0
1596661200000|2020-08-05 21:00:00|1741.27|1739.77|1741.31|1739.81|1741.36|1739.86|1741.22|1739.72|0
1596661500000|2020-08-05 21:05:00|1741.18|1739.68|1741.05|1739.55|1741.22|1739.72|1741.05|1739.55|0
1596661800000|2020-08-05 21:10:00|1741.18|1739.68|1741.36|1739.86|1741.36|1739.86|1741.18|1739.68|0
1596662100000|2020-08-05 21:15:00|1741.31|1739.81|1741.26|1739.76|1741.31|1739.81|1741.26|1739.76|0
1596662400000|2020-08-05 21:20:00|1741.3|1739.8|1741.26|1739.76|1741.35|1739.85|1741.13|1739.63|0
1596662700000|2020-08-05 21:25:00|1741.13|1739.63|1741.23|1739.73|1741.26|1739.76|1741.13|1739.63|0
1596663300000|2020-08-05 21:35:00|1741.32|1739.82|1741.18|1739.68|1741.32|1739.82|1741.14|1739.64|0
1596663900000|2020-08-05 21:45:00|1741.14|1739.64|1741.14|1739.64|1741.14|1739.64|1741.14|1739.64|0
1596664200000|2020-08-05 21:50:00|1741.18|1739.68|1741.1|1739.6|1741.18|1739.68|1741.1|1739.6|0
1596664500000|2020-08-05 21:55:00|1741.05|1739.55|1741.18|1739.68|1741.23|1739.73|1741.05|1739.55|0
1596664800000|2020-08-05 22:00:00|1741.12|1739.62|1740.53|1739.03|1741.12|1739.62|1739.89|1738.39|0
1596665100000|2020-08-05 22:05:00|1740.54|1739.04|1740.95|1739.45|1741.06|1739.56|1740.53|1739.03|0
1596665400000|2020-08-05 22:10:00|1740.96|1739.46|1741.65|1740.15|1741.7|1740.2|1740.96|1739.46|0
1596665700000|2020-08-05 22:15:00|1741.64|1740.14|1741.7|1740.2|1741.86|1740.36|1741.44|1739.94|0
1596666000000|2020-08-05 22:20:00|1741.73|1740.23|1742.36|1740.86|1742.62|1741.12|1741.7|1740.2|0
1596666300000|2020-08-05 22:25:00|1742.35|1740.85|1742.57|1741.07|1742.62|1741.12|1742.25|1740.75|0
1596666600000|2020-08-05 22:30:00|1742.56|1741.06|1742.51|1741.01|1742.78|1741.28|1742.3|1740.8|0
1596666900000|2020-08-05 22:35:00|1742.52|1741.02|1742.51|1741.01|1742.62|1741.12|1742.36|1740.86|0
1596667200000|2020-08-05 22:40:00|1742.49|1740.99|1742.25|1740.75|1742.51|1741.01|1742.09|1740.59|0
1596667500000|2020-08-05 22:45:00|1742.12|1740.62|1742.23|1740.73|1742.23|1740.73|1741.96|1740.46|0
1596667800000|2020-08-05 22:50:00|1742.25|1740.75|1742.76|1741.26|1742.76|1741.26|1742.25|1740.75|0
1596668100000|2020-08-05 22:55:00|1742.74|1741.24|1742.65|1741.15|1742.76|1741.26|1742.65|1741.15|0
1596668400000|2020-08-05 23:00:00|1742.67|1741.17|1742.65|1741.15|1743.29|1741.79|1742.38|1740.88|0
1596668700000|2020-08-05 23:05:00|1742.64|1741.14|1742.55|1741.05|1742.65|1741.15|1742.38|1740.88|0
1596669000000|2020-08-05 23:10:00|1742.54|1741.04|1742.92|1741.42|1742.92|1741.42|1742.38|1740.88|0
1596669300000|2020-08-05 23:15:00|1742.89|1741.39|1742.49|1740.99|1743.03|1741.53|1741.74|1740.24|0
1596669600000|2020-08-05 23:20:00|1742.52|1741.02|1742.65|1741.15|1743.03|1741.53|1742.38|1740.88|0
1596669900000|2020-08-05 23:25:00|1742.67|1741.17|1742.92|1741.42|1743.14|1741.64|1742.49|1740.99|0
1596670200000|2020-08-05 23:30:00|1742.94|1741.44|1742.49|1740.99|1743.29|1741.79|1742.49|1740.99|0
1596670500000|2020-08-05 23:35:00|1742.51|1741.01|1742.65|1741.15|1742.76|1741.26|1742.49|1740.99|0
1596670800000|2020-08-05 23:40:00|1742.67|1741.17|1742.49|1740.99|1742.76|1741.26|1742.38|1740.88|0
1596671100000|2020-08-05 23:45:00|1742.48|1740.98|1742.49|1740.99|1742.65|1741.15|1742.12|1740.62|0
1596671400000|2020-08-05 23:50:00|1742.51|1741.01|1742.38|1740.88|1742.65|1741.15|1742.12|1740.62|0
1596671700000|2020-08-05 23:55:00|1742.36|1740.86|1742.23|1740.73|1742.76|1741.26|1742.12|1740.62|0
1596672000000|2020-08-06 00:00:00|1742.21|1740.71|1741.96|1740.46|1742.65|1741.15|1741.85|1740.35|0
1596672300000|2020-08-06 00:05:00|1741.98|1740.48|1741.96|1740.46|1742.65|1741.15|1741.74|1740.24|0
1596672600000|2020-08-06 00:10:00|1741.97|1740.47|1742.49|1740.99|1742.65|1741.15|1741.85|1740.35|0
1596672900000|2020-08-06 00:15:00|1742.51|1741.01|1744.46|1742.96|1744.46|1742.96|1742.07|1740.57|0
1596673200000|2020-08-06 00:20:00|1744.44|1742.94|1747.12|1745.62|1747.65|1746.15|1744.44|1742.94|0
1596673500000|2020-08-06 00:25:00|1747.14|1745.64|1749.62|1748.12|1749.62|1748.12|1746.6|1745.1|0
1596673800000|2020-08-06 00:30:00|1749.63|1748.13|1748.64|1747.14|1749.64|1748.14|1748.62|1747.12|0
1596674100000|2020-08-06 00:35:00|1748.77|1747.27|1748.62|1747.12|1749.12|1747.62|1748.61|1747.11|0
1596674400000|2020-08-06 00:40:00|1748.61|1747.11|1748.64|1747.14|1749.61|1748.11|1748.09|1746.59|0
1596674700000|2020-08-06 00:45:00|1748.62|1747.12|1749.61|1748.11|1750.11|1748.61|1748.14|1746.64|0
1596675000000|2020-08-06 00:50:00|1749.62|1748.12|1748.87|1747.37|1750.11|1748.61|1748.61|1747.11|0
1596675300000|2020-08-06 00:55:00|1748.81|1747.31|1749.61|1748.11|1749.61|1748.11|1748.62|1747.12|0
1596675600000|2020-08-06 01:00:00|1749.59|1748.09|1748.58|1747.08|1750.08|1748.58|1748.1|1746.6|0
1596675900000|2020-08-06 01:05:00|1748.56|1747.06|1749.06|1747.56|1749.57|1748.07|1748.56|1747.06|0
1596676200000|2020-08-06 01:10:00|1749.04|1747.54|1749.06|1747.56|1749.12|1747.62|1747.57|1746.07|0
1596676500000|2020-08-06 01:15:00|1749.08|1747.58|1750.02|1748.52|1750.05|1748.55|1748.81|1747.31|0
1596676800000|2020-08-06 01:20:00|1750.01|1748.51|1751.09|1749.59|1751.59|1750.09|1750|1748.5|0
1596677100000|2020-08-06 01:25:00|1751.07|1749.57|1750.52|1749.02|1751.07|1749.57|1750.04|1748.54|0
1596677400000|2020-08-06 01:30:00|1750.51|1749.01|1749.57|1748.07|1750.51|1749.01|1749.52|1748.02|0
1596677700000|2020-08-06 01:35:00|1749.59|1748.09|1749.49|1747.99|1750.09|1748.59|1749.49|1747.99|0
1596678000000|2020-08-06 01:40:00|1749.5|1748|1749|1747.5|1749.77|1748.27|1748.99|1747.49|0
1596678300000|2020-08-06 01:45:00|1748.99|1747.49|1748.05|1746.55|1748.99|1747.49|1747.99|1746.49|0
1596678600000|2020-08-06 01:50:00|1748.06|1746.56|1746.55|1745.05|1748.54|1747.04|1746.55|1745.05|0
1596678900000|2020-08-06 01:55:00|1746.53|1745.03|1746.11|1744.61|1746.8|1745.3|1746.08|1744.58|0
1596679200000|2020-08-06 02:00:00|1746.12|1744.62|1745.61|1744.11|1746.63|1745.13|1745.6|1744.1|0
1596679500000|2020-08-06 02:05:00|1745.6|1744.1|1743.09|1741.59|1745.61|1744.11|1743.08|1741.58|0
1596679800000|2020-08-06 02:10:00|1743.1|1741.6|1742.14|1740.64|1743.13|1741.63|1740.91|1739.41|0
1596680100000|2020-08-06 02:15:00|1742.13|1740.63|1744.08|1742.58|1744.13|1742.63|1742.11|1740.61|0
1596680400000|2020-08-06 02:20:00|1744.1|1742.6|1744.11|1742.61|1744.11|1742.61|1743.11|1741.61|0
1596680700000|2020-08-06 02:25:00|1744.1|1742.6|1742.58|1741.08|1744.11|1742.61|1742.58|1741.08|0
1596681000000|2020-08-06 02:30:00|1742.56|1741.06|1742.09|1740.59|1742.56|1741.06|1740.57|1739.07|0
1596681300000|2020-08-06 02:35:00|1742.1|1740.6|1741.58|1740.08|1742.1|1740.6|1741.05|1739.55|0
1596681600000|2020-08-06 02:40:00|1741.56|1740.06|1740.05|1738.55|1741.59|1740.09|1740.05|1738.55|0
1596681900000|2020-08-06 02:45:00|1740.07|1738.57|1740.55|1739.05|1740.55|1739.05|1738.08|1736.58|0
1596682200000|2020-08-06 02:50:00|1740.53|1739.03|1740.05|1738.55|1740.58|1739.08|1740.03|1738.53|0
1596682500000|2020-08-06 02:55:00|1740.07|1738.57|1738.03|1736.53|1740.32|1738.82|1738.03|1736.53|0
1596682800000|2020-08-06 03:00:00|1738.01|1736.51|1739.06|1737.56|1739.07|1737.57|1737.55|1736.05|0
1596683100000|2020-08-06 03:05:00|1739.05|1737.55|1740.03|1738.53|1740.03|1738.53|1739.04|1737.54|0
1596683400000|2020-08-06 03:10:00|1740.02|1738.52|1740.06|1738.56|1740.51|1739.01|1739.99|1738.49|0
1596683700000|2020-08-06 03:15:00|1740.04|1738.54|1741.51|1740.01|1741.55|1740.05|1740.04|1738.54|0
1596684000000|2020-08-06 03:20:00|1741.53|1740.03|1740.54|1739.04|1741.53|1740.03|1740.5|1739|0
1596684300000|2020-08-06 03:25:00|1740.53|1739.03|1740.01|1738.51|1741.08|1739.58|1739.99|1738.49|0
1596684600000|2020-08-06 03:30:00|1739.88|1738.38|1741.56|1740.06|1741.58|1740.08|1739.49|1737.99|0
1596684900000|2020-08-06 03:35:00|1741.58|1740.08|1741.05|1739.55|1742.55|1741.05|1741.03|1739.53|0
1596685200000|2020-08-06 03:40:00|1741.06|1739.56|1741.76|1740.26|1742.03|1740.53|1741.01|1739.51|0
1596685500000|2020-08-06 03:45:00|1741.7|1740.2|1741|1739.5|1742.02|1740.52|1740.48|1738.98|0
1596685800000|2020-08-06 03:50:00|1741.01|1739.51|1740.48|1738.98|1741.48|1739.98|1740.48|1738.98|0
1596686100000|2020-08-06 03:55:00|1740.55|1739.05|1739.98|1738.48|1740.96|1739.46|1739.96|1738.46|0
1596686400000|2020-08-06 04:00:00|1739.96|1738.46|1740.48|1738.98|1740.48|1738.98|1739.96|1738.46|0
1596686700000|2020-08-06 04:05:00|1740.49|1738.99|1741.48|1739.98|1741.48|1739.98|1740.48|1738.98|0
1596687000000|2020-08-06 04:10:00|1741.5|1740|1739.02|1737.52|1741.54|1740.04|1739.02|1737.52|0
1596687300000|2020-08-06 04:15:00|1739.03|1737.53|1738.47|1736.97|1739.52|1738.02|1737.73|1736.23|0
1596687600000|2020-08-06 04:20:00|1738.48|1736.98|1737.5|1736|1739.47|1737.97|1737.45|1735.95|0
1596687900000|2020-08-06 04:25:00|1737.57|1736.07|1739.06|1737.56|1739.06|1737.56|1737.52|1736.02|0
1596688200000|2020-08-06 04:30:00|1739.05|1737.55|1739.1|1737.6|1739.1|1737.6|1738.06|1736.56|0
1596688500000|2020-08-06 04:35:00|1739.11|1737.61|1739.08|1737.58|1739.58|1738.08|1739.06|1737.56|0
1596688800000|2020-08-06 04:40:00|1739.09|1737.59|1739.56|1738.06|1739.58|1738.08|1739.06|1737.56|0
1596689100000|2020-08-06 04:45:00|1739.43|1737.93|1739.46|1737.96|1739.94|1738.44|1738.94|1737.44|0
1596689400000|2020-08-06 04:50:00|1739.47|1737.97|1739.46|1737.96|1739.97|1738.47|1739.46|1737.96|0
1596689700000|2020-08-06 04:55:00|1739.44|1737.94|1739.48|1737.98|1739.96|1738.46|1739.21|1737.71|0
1596690000000|2020-08-06 05:00:00|1739.44|1737.94|1740.23|1738.73|1740.5|1739|1738.98|1737.48|0
1596690300000|2020-08-06 05:05:00|1740.3|1738.8|1741.51|1740.01|1741.51|1740.01|1739.98|1738.48|0
1596690600000|2020-08-06 05:10:00|1741.5|1740|1742.03|1740.53|1742.03|1740.53|1740.54|1739.04|0
1596690900000|2020-08-06 05:15:00|1742.05|1740.55|1741.03|1739.53|1742.05|1740.55|1740.53|1739.03|0
1596691200000|2020-08-06 05:20:00|1741.04|1739.54|1740.54|1739.04|1741.58|1740.08|1740.53|1739.03|0
1596691500000|2020-08-06 05:25:00|1740.41|1738.91|1740.63|1739.13|1740.63|1739.13|1740.06|1738.56|0
1596691800000|2020-08-06 05:30:00|1740.62|1739.12|1740.59|1739.09|1741.14|1739.64|1740.59|1739.09|0
1596692100000|2020-08-06 05:35:00|1740.6|1739.1|1741.07|1739.57|1741.07|1739.57|1740.05|1738.55|0
1596692400000|2020-08-06 05:40:00|1741.06|1739.56|1740.52|1739.02|1741.27|1739.77|1740.02|1738.52|0
1596692700000|2020-08-06 05:45:00|1740.54|1739.04|1741.61|1740.11|1742.07|1740.57|1740.54|1739.04|0
1596693000000|2020-08-06 05:50:00|1741.67|1740.17|1741.07|1739.57|1742.07|1740.57|1741.07|1739.57|0
1596693300000|2020-08-06 05:55:00|1741.09|1739.59|1741.46|1739.96|1741.47|1739.97|1740.32|1738.82|0
1596693600000|2020-08-06 06:00:00|1741.45|1739.95|1744.01|1742.51|1744.98|1743.48|1741.45|1739.95|0
1596693900000|2020-08-06 06:05:00|1744.03|1742.53|1744.26|1742.76|1744.74|1743.24|1743.01|1741.51|0
1596694200000|2020-08-06 06:10:00|1744.33|1742.83|1743.96|1742.46|1744.98|1743.48|1742.49|1740.99|0
1596694500000|2020-08-06 06:15:00|1743.98|1742.48|1744.98|1743.48|1744.98|1743.48|1743.94|1742.44|0
1596694800000|2020-08-06 06:20:00|1744.96|1743.46|1743.45|1741.95|1744.98|1743.48|1742.94|1741.44|0
1596695100000|2020-08-06 06:25:00|1743.47|1741.97|1743.98|1742.48|1744.01|1742.51|1743.44|1741.94|0
1596695400000|2020-08-06 06:30:00|1744|1742.5|1742.65|1741.25|1744.46|1742.96|1741.65|1740.25|15
1596695700000|2020-08-06 06:35:00|1742.53|1741.13|1742.15|1740.75|1742.78|1741.38|1742.03|1740.63|0
1596696000000|2020-08-06 06:40:00|1741.78|1740.38|1742.4|1741|1742.4|1741|1741.78|1740.38|6
1596696300000|2020-08-06 06:45:00|1742.53|1741.13|1743.65|1742.25|1743.78|1742.38|1742.53|1741.13|17
1596696600000|2020-08-06 06:50:00|1743.78|1742.38|1743.65|1742.25|1744.03|1742.63|1743.65|1742.25|10
1596696900000|2020-08-06 06:55:00|1743.2|1741.7|1744.78|1743.28|1744.78|1743.28|1743.17|1741.67|0
1596697200000|2020-08-06 07:00:00|1744.76|1743.26|1738.58|1738.08|1747.58|1747.08|1738.33|1737.83|2426
1596697500000|2020-08-06 07:05:00|1738.83|1738.33|1735.83|1735.33|1739.58|1739.08|1735.33|1734.83|3707
1596697800000|2020-08-06 07:10:00|1736.08|1735.58|1742.58|1742.08|1744.33|1743.83|1734.83|1734.33|2291
1596698100000|2020-08-06 07:15:00|1742.7|1742.2|1745.08|1744.58|1746.33|1745.83|1742.7|1742.2|1349
1596698400000|2020-08-06 07:20:00|1744.95|1744.45|1743.7|1743.2|1747.08|1746.58|1743.08|1742.58|1128
1596698700000|2020-08-06 07:25:00|1743.83|1743.33|1744.83|1744.33|1746.58|1746.08|1743.08|1742.58|1114
1596699000000|2020-08-06 07:30:00|1744.7|1744.2|1749.33|1748.83|1751.33|1750.83|1744.7|1744.2|1718
1596699300000|2020-08-06 07:35:00|1749.45|1748.95|1749.58|1749.08|1750.83|1750.33|1748.33|1747.83|1237
1596699600000|2020-08-06 07:40:00|1749.81|1749.31|1746.81|1746.31|1750.06|1749.56|1746.68|1746.18|811
1596699900000|2020-08-06 07:45:00|1747.06|1746.56|1746.56|1746.06|1749.06|1748.56|1746.06|1745.56|895
1596700200000|2020-08-06 07:50:00|1746.43|1745.93|1747.81|1747.31|1748.06|1747.56|1746.43|1745.93|755
1596700500000|2020-08-06 07:55:00|1747.68|1747.18|1747.06|1746.56|1748.56|1748.06|1746.06|1745.56|812
1596700800000|2020-08-06 08:00:00|1746.93|1746.43|1741.93|1741.43|1747.06|1746.56|1741.31|1740.81|1036
1596701100000|2020-08-06 08:05:00|1742.06|1741.56|1741.31|1740.81|1742.81|1742.31|1740.56|1740.06|1063
1596701400000|2020-08-06 08:10:00|1741.43|1740.93|1739.81|1739.31|1741.43|1740.93|1739.56|1739.06|804
1596701700000|2020-08-06 08:15:00|1739.68|1739.18|1741.68|1741.18|1741.81|1741.31|1738.06|1737.56|861
1596702000000|2020-08-06 08:20:00|1741.56|1741.06|1741.06|1740.56|1742.31|1741.81|1740.31|1739.81|579
1596702300000|2020-08-06 08:25:00|1740.93|1740.43|1741.68|1741.18|1741.81|1741.31|1740.18|1739.68|258
1596702600000|2020-08-06 08:30:00|1741.81|1741.31|1739.56|1739.06|1742.56|1742.06|1739.56|1739.06|355
1596702900000|2020-08-06 08:35:00|1739.43|1738.93|1738.81|1738.31|1740.06|1739.56|1737.56|1737.06|644
1596703200000|2020-08-06 08:40:00|1738.68|1738.18|1739.18|1738.68|1739.43|1738.93|1736.93|1736.43|729
1596703500000|2020-08-06 08:45:00|1739.31|1738.81|1739.31|1738.81|1740.81|1740.31|1738.93|1738.43|694
1596703800000|2020-08-06 08:50:00|1739.43|1738.93|1741.31|1740.81|1741.56|1741.06|1738.43|1737.93|455
1596704100000|2020-08-06 08:55:00|1741.18|1740.68|1740.68|1740.18|1741.81|1741.31|1740.06|1739.56|234
1596704400000|2020-08-06 09:00:00|1740.56|1740.06|1741.06|1740.56|1741.56|1741.06|1739.56|1739.06|316
1596704700000|2020-08-06 09:05:00|1741.18|1740.68|1742.81|1742.31|1742.81|1742.31|1740.56|1740.06|353
1596705000000|2020-08-06 09:10:00|1742.68|1742.18|1741.56|1741.06|1743.06|1742.56|1741.56|1741.06|248
1596705300000|2020-08-06 09:15:00|1741.68|1741.18|1741.06|1740.56|1742.06|1741.56|1739.56|1739.06|307
1596705600000|2020-08-06 09:20:00|1740.93|1740.43|1743.31|1742.81|1743.43|1742.93|1740.81|1740.31|314
1596705900000|2020-08-06 09:25:00|1743.18|1742.68|1741.81|1741.31|1743.56|1743.06|1741.43|1740.93|281
1596706200000|2020-08-06 09:30:00|1741.68|1741.18|1741.06|1740.56|1741.81|1741.31|1740.81|1740.31|342
1596706500000|2020-08-06 09:35:00|1741.18|1740.68|1741.81|1741.31|1742.56|1742.06|1740.56|1740.06|254
1596706800000|2020-08-06 09:40:00|1742.06|1741.56|1741.31|1740.81|1742.43|1741.93|1740.93|1740.43|306
1596707100000|2020-08-06 09:45:00|1741.43|1740.93|1741.18|1740.68|1742.56|1742.06|1741.18|1740.68|216
1596707400000|2020-08-06 09:50:00|1741.31|1740.81|1741.81|1741.31|1742.43|1741.93|1740.81|1740.31|306
1596707700000|2020-08-06 09:55:00|1741.68|1741.18|1743.06|1742.56|1743.06|1742.56|1741.68|1741.18|422
1596708000000|2020-08-06 10:00:00|1742.93|1742.43|1743.18|1742.68|1743.18|1742.68|1741.68|1741.18|235
1596708300000|2020-08-06 10:05:00|1743.06|1742.56|1743.18|1742.68|1743.43|1742.93|1742.06|1741.56|324
1596708600000|2020-08-06 10:10:00|1743.06|1742.56|1741.18|1740.68|1743.43|1742.93|1741.06|1740.56|253
1596708900000|2020-08-06 10:15:00|1741.31|1740.81|1740.81|1740.31|1741.56|1741.06|1740.56|1740.06|175
1596709200000|2020-08-06 10:20:00|1740.93|1740.43|1740.56|1740.06|1741.81|1741.31|1740.56|1740.06|181
1596709500000|2020-08-06 10:25:00|1740.68|1740.18|1739.81|1739.31|1741.31|1740.81|1739.43|1738.93|349
1596709800000|2020-08-06 10:30:00|1739.56|1739.06|1738.81|1738.31|1740.06|1739.56|1738.06|1737.56|415
1596710100000|2020-08-06 10:35:00|1738.68|1738.18|1738.56|1738.06|1739.06|1738.56|1737.43|1736.93|328
1596710400000|2020-08-06 10:40:00|1738.43|1737.93|1738.56|1738.06|1738.56|1738.06|1736.81|1736.31|509
1596710700000|2020-08-06 10:45:00|1738.43|1737.93|1736.31|1735.81|1738.43|1737.93|1735.56|1735.06|661
1596711000000|2020-08-06 10:50:00|1736.18|1735.68|1733.06|1732.56|1736.18|1735.68|1733.06|1732.56|1060
1596711300000|2020-08-06 10:55:00|1733.31|1732.81|1733.06|1732.56|1733.81|1733.31|1731.81|1731.31|1251
1596711600000|2020-08-06 11:00:00|1732.81|1732.31|1732.31|1731.81|1732.81|1732.31|1730.81|1730.31|636
1596711900000|2020-08-06 11:05:00|1732.18|1731.68|1733.06|1732.56|1733.56|1733.06|1731.31|1730.81|664
1596712200000|2020-08-06 11:10:00|1732.93|1732.43|1734.68|1734.18|1734.93|1734.43|1732.56|1732.06|829
1596712500000|2020-08-06 11:15:00|1734.81|1734.31|1735.81|1735.31|1736.81|1736.31|1733.56|1733.06|463
1596712800000|2020-08-06 11:20:00|1735.93|1735.43|1734.68|1734.18|1736.06|1735.56|1734.56|1734.06|321
1596713100000|2020-08-06 11:25:00|1734.56|1734.06|1734.81|1734.31|1734.81|1734.31|1733.31|1732.81|451
1596713400000|2020-08-06 11:30:00|1734.93|1734.43|1736.81|1736.31|1737.06|1736.56|1734.56|1734.06|358
1596713700000|2020-08-06 11:35:00|1736.93|1736.43|1736.68|1736.18|1737.31|1736.81|1736.56|1736.06|216
1596714000000|2020-08-06 11:40:00|1736.81|1736.31|1735.31|1734.81|1737.06|1736.56|1735.18|1734.68|308
1596714300000|2020-08-06 11:45:00|1735.18|1734.68|1731.31|1730.81|1735.18|1734.68|1731.18|1730.68|686
1596714600000|2020-08-06 11:50:00|1731.56|1731.06|1732.43|1731.93|1733.06|1732.56|1729.81|1729.31|974
1596714900000|2020-08-06 11:55:00|1732.31|1731.81|1732.06|1731.56|1732.81|1732.31|1731.56|1731.06|622
1596715200000|2020-08-06 12:00:00|1731.93|1731.43|1731.56|1731.06|1732.06|1731.56|1730.68|1730.18|334
1596715500000|2020-08-06 12:05:00|1731.31|1730.81|1733.81|1733.31|1734.06|1733.56|1730.56|1730.06|379
1596715800000|2020-08-06 12:10:00|1733.68|1733.18|1735.31|1734.81|1735.56|1735.06|1733.31|1732.81|279
1596716100000|2020-08-06 12:15:00|1735.18|1734.68|1736.06|1735.56|1736.06|1735.56|1734.43|1733.93|320
1596716400000|2020-08-06 12:20:00|1736.18|1735.68|1735.18|1734.68|1736.31|1735.81|1735.06|1734.56|213
1596716700000|2020-08-06 12:25:00|1735.31|1734.81|1735.56|1735.06|1735.81|1735.31|1734.31|1733.81|712
1596717000000|2020-08-06 12:30:00|1737.43|1736.93|1739.31|1738.81|1739.43|1738.93|1735.56|1735.06|1087
1596717300000|2020-08-06 12:35:00|1739.43|1738.93|1739.81|1739.31|1740.56|1740.06|1738.56|1738.06|719
1596717600000|2020-08-06 12:40:00|1739.93|1739.43|1741.81|1741.31|1742.06|1741.56|1739.56|1739.06|1087
1596717900000|2020-08-06 12:45:00|1741.93|1741.43|1741.31|1740.81|1742.31|1741.81|1741.31|1740.81|635
1596718200000|2020-08-06 12:50:00|1741.43|1740.93|1744.06|1743.56|1744.31|1743.81|1741.43|1740.93|756
1596718500000|2020-08-06 12:55:00|1743.93|1743.43|1743.81|1743.31|1744.43|1743.93|1742.56|1742.06|510
1596718800000|2020-08-06 13:00:00|1743.68|1743.18|1742.18|1741.68|1743.81|1743.31|1741.43|1740.93|733
1596719100000|2020-08-06 13:05:00|1742.31|1741.81|1741.81|1741.31|1742.81|1742.31|1741.06|1740.56|360
1596719400000|2020-08-06 13:10:00|1741.93|1741.43|1741.43|1740.93|1742.06|1741.56|1740.56|1740.06|408
1596719700000|2020-08-06 13:15:00|1741.31|1740.81|1741.06|1740.56|1741.56|1741.06|1740.81|1740.31|281
1596720000000|2020-08-06 13:20:00|1740.93|1740.43|1739.81|1739.31|1741.06|1740.56|1739.18|1738.68|602
1596720300000|2020-08-06 13:25:00|1739.56|1739.06|1739.06|1738.56|1740.06|1739.56|1738.81|1738.31|329
1596720600000|2020-08-06 13:30:00|1738.81|1738.31|1740.31|1739.81|1741.31|1740.81|1738.31|1737.81|830
1596720900000|2020-08-06 13:35:00|1740.43|1739.93|1736.43|1735.93|1740.56|1740.06|1736.31|1735.81|557
1596721200000|2020-08-06 13:40:00|1736.31|1735.81|1736.31|1735.81|1737.43|1736.93|1735.31|1734.81|694
1596721500000|2020-08-06 13:45:00|1736.18|1735.68|1737.81|1737.31|1738.81|1738.31|1735.31|1734.81|518
1596721800000|2020-08-06 13:50:00|1737.68|1737.18|1736.56|1736.06|1738.06|1737.56|1736.06|1735.56|1104
1596722100000|2020-08-06 13:55:00|1736.43|1735.93|1739.56|1739.06|1739.56|1739.06|1736.31|1735.81|795
1596722400000|2020-08-06 14:00:00|1739.31|1738.81|1737.56|1737.06|1739.31|1738.81|1736.93|1736.43|714
1596722700000|2020-08-06 14:05:00|1737.31|1736.81|1738.56|1738.06|1738.81|1738.31|1736.68|1736.18|561
1596723000000|2020-08-06 14:10:00|1738.21|1737.71|1739.21|1738.71|1739.96|1739.46|1737.96|1737.46|574
1596723300000|2020-08-06 14:15:00|1739.33|1738.83|1739.71|1739.21|1740.21|1739.71|1738.33|1737.83|566
1596723600000|2020-08-06 14:20:00|1739.58|1739.08|1740.96|1740.46|1741.08|1740.58|1739.33|1738.83|779
1596723900000|2020-08-06 14:25:00|1740.83|1740.33|1742.21|1741.71|1742.58|1742.08|1740.83|1740.33|1219
1596724200000|2020-08-06 14:30:00|1742.33|1741.83|1741.83|1741.33|1743.46|1742.96|1741.46|1740.96|1105
1596724500000|2020-08-06 14:35:00|1741.71|1741.21|1738.21|1737.71|1741.96|1741.46|1737.96|1737.46|935
1596724800000|2020-08-06 14:40:00|1738.08|1737.58|1735.71|1735.21|1738.08|1737.58|1735.08|1734.58|778
1596725100000|2020-08-06 14:45:00|1735.83|1735.33|1735.58|1735.08|1736.96|1736.46|1735.21|1734.71|845
1596725400000|2020-08-06 14:50:00|1735.46|1734.96|1736.96|1736.46|1736.96|1736.46|1734.21|1733.71|1232
1596725700000|2020-08-06 14:55:00|1736.83|1736.33|1736.21|1735.71|1737.21|1736.71|1735.96|1735.46|661
1596726000000|2020-08-06 15:00:00|1736.46|1735.96|1735.96|1735.46|1736.71|1736.21|1734.58|1734.08|1465
1596726300000|2020-08-06 15:05:00|1736.21|1735.71|1737.21|1736.71|1737.21|1736.71|1735.46|1734.96|938
1596726600000|2020-08-06 15:10:00|1737.46|1736.96|1735.96|1735.46|1737.58|1737.08|1735.71|1735.21|780
1596726900000|2020-08-06 15:15:00|1736.08|1735.58|1737.21|1736.71|1737.71|1737.21|1736.08|1735.58|1063
1596727200000|2020-08-06 15:20:00|1737.33|1736.83|1740.45|1738.95|1741.21|1740.71|1737.33|1736.83|2613
1596727500000|2020-08-06 15:25:00|1740.42|1738.92|1740.22|1738.72|1740.42|1738.92|1738.8|1737.3|1119
1596727800000|2020-08-06 15:30:00|1739.97|1738.47|1738.78|1737.38|1740.91|1739.51|1738.78|1737.38|207
1596728100000|2020-08-06 15:35:00|1738.91|1737.51|1737.41|1736.01|1739.03|1737.63|1737.41|1736.01|45
1596728400000|2020-08-06 15:40:00|1737.53|1736.13|1737.66|1736.26|1738.03|1736.63|1737.16|1735.76|41
1596728700000|2020-08-06 15:45:00|1738.03|1736.63|1737.53|1736.13|1738.41|1737.01|1737.28|1735.88|86
1596729000000|2020-08-06 15:50:00|1737.41|1736.01|1737.16|1735.76|1738.03|1736.63|1737.16|1735.76|21
1596729300000|2020-08-06 15:55:00|1737.03|1735.63|1737.19|1735.69|1737.91|1736.51|1736.53|1735.13|59
1596729600000|2020-08-06 16:00:00|1737.17|1735.67|1737.35|1735.85|1737.85|1736.35|1736.67|1735.17|0
1596729900000|2020-08-06 16:05:00|1737.36|1735.86|1736.89|1735.39|1737.88|1736.38|1736.39|1734.89|0
1596730200000|2020-08-06 16:10:00|1736.91|1735.41|1737.96|1736.46|1738|1736.5|1736.41|1734.91|0
1596730500000|2020-08-06 16:15:00|1737.98|1736.48|1736.94|1735.44|1737.98|1736.48|1736.91|1735.41|0
1596730800000|2020-08-06 16:20:00|1736.96|1735.46|1738|1736.5|1738|1736.5|1736.94|1735.44|0
1596731100000|2020-08-06 16:25:00|1737.98|1736.48|1738.38|1736.88|1738.43|1736.93|1737.91|1736.41|0
1596731400000|2020-08-06 16:30:00|1738.4|1736.9|1738.37|1736.87|1738.4|1736.9|1737.83|1736.33|0
1596731700000|2020-08-06 16:35:00|1738.38|1736.88|1738.41|1736.91|1739.43|1737.93|1737.88|1736.38|0
1596732000000|2020-08-06 16:40:00|1738.43|1736.93|1739.43|1737.93|1739.45|1737.95|1737.9|1736.4|0
1596732300000|2020-08-06 16:45:00|1739.45|1737.95|1738.87|1737.37|1739.62|1738.12|1738.82|1737.32|0
1596732600000|2020-08-06 16:50:00|1738.89|1737.39|1738.92|1737.42|1739.44|1737.94|1738.87|1737.37|0
1596732900000|2020-08-06 16:55:00|1738.94|1737.44|1739.97|1738.47|1739.97|1738.47|1738.89|1737.39|0
1596733200000|2020-08-06 17:00:00|1739.96|1738.46|1739.51|1738.01|1740|1738.5|1739.47|1737.97|0
1596733500000|2020-08-06 17:05:00|1739.53|1738.03|1739.41|1737.91|1739.53|1738.03|1738.92|1737.42|0
1596733800000|2020-08-06 17:10:00|1739.36|1737.86|1739.3|1737.8|1739.36|1737.86|1738.81|1737.31|0
1596734100000|2020-08-06 17:15:00|1739.31|1737.81|1738.81|1737.31|1739.33|1737.83|1738.29|1736.79|0
1596734400000|2020-08-06 17:20:00|1738.83|1737.33|1738.48|1736.98|1739.36|1737.86|1738.42|1736.92|0
1596734700000|2020-08-06 17:25:00|1738.46|1736.96|1737.52|1736.02|1738.51|1737.01|1737.49|1735.99|0
1596735000000|2020-08-06 17:30:00|1737.53|1736.03|1737.49|1735.99|1738.51|1737.01|1737.47|1735.97|0
1596735300000|2020-08-06 17:35:00|1737.5|1736|1738.02|1736.52|1738.02|1736.52|1737.49|1735.99|0
1596735600000|2020-08-06 17:40:00|1738.04|1736.54|1738.97|1737.47|1738.97|1737.47|1738.01|1736.51|0
1596735900000|2020-08-06 17:45:00|1738.94|1737.44|1739.12|1737.62|1739.49|1737.99|1738.47|1736.97|0
1596736200000|2020-08-06 17:50:00|1739.26|1737.76|1739.67|1738.17|1740.16|1738.66|1739.09|1737.59|0
1596736500000|2020-08-06 17:55:00|1739.66|1738.16|1739.19|1737.69|1739.67|1738.17|1739.11|1737.61|0
1596736800000|2020-08-06 18:00:00|1739.17|1737.67|1741.97|1740.47|1741.98|1740.48|1739.17|1737.67|0
1596737100000|2020-08-06 18:05:00|1741.99|1740.49|1741.76|1740.26|1742.47|1740.97|1740.91|1739.41|0
1596737400000|2020-08-06 18:10:00|1741.82|1740.32|1742.23|1740.73|1742.33|1740.83|1741.46|1739.96|0
1596737700000|2020-08-06 18:15:00|1742.24|1740.74|1741.68|1740.18|1742.24|1740.74|1741.63|1740.13|0
1596738000000|2020-08-06 18:20:00|1741.69|1740.19|1741.73|1740.23|1742.28|1740.78|1741.21|1739.71|0
1596738300000|2020-08-06 18:25:00|1741.71|1740.21|1743.24|1741.74|1743.25|1741.75|1741.46|1739.96|0
1596738600000|2020-08-06 18:30:00|1743.23|1741.73|1743.78|1742.28|1744.35|1742.85|1743.15|1741.65|0
1596738900000|2020-08-06 18:35:00|1743.79|1742.29|1744.86|1743.36|1744.86|1743.36|1743.73|1742.23|0
1596739200000|2020-08-06 18:40:00|1744.84|1743.34|1745.32|1743.82|1745.34|1743.84|1744.25|1742.75|0
1596739500000|2020-08-06 18:45:00|1745.31|1743.81|1744.25|1742.75|1745.31|1743.81|1744.2|1742.7|0
1596739800000|2020-08-06 18:50:00|1744.27|1742.77|1744.81|1743.31|1745.34|1743.84|1744.27|1742.77|0
1596740100000|2020-08-06 18:55:00|1744.79|1743.29|1744.85|1743.35|1745.33|1743.83|1744.3|1742.8|0
1596740400000|2020-08-06 19:00:00|1744.87|1743.37|1745.12|1743.62|1745.85|1744.35|1744.61|1743.11|0
1596740700000|2020-08-06 19:05:00|1745.11|1743.61|1745.08|1743.58|1745.14|1743.64|1744.31|1742.81|0
1596741000000|2020-08-06 19:10:00|1745.06|1743.56|1745.08|1743.58|1746.13|1744.63|1745.03|1743.53|0
1596741300000|2020-08-06 19:15:00|1745.11|1743.61|1746.76|1745.26|1746.79|1745.29|1745.1|1743.6|0
1596741600000|2020-08-06 19:20:00|1746.77|1745.27|1745.15|1743.65|1746.79|1745.29|1745.15|1743.65|0
1596741900000|2020-08-06 19:25:00|1745.14|1743.64|1745.64|1744.14|1745.65|1744.15|1744.07|1742.57|0
1596742200000|2020-08-06 19:30:00|1745.65|1744.15|1744.58|1743.08|1746.67|1745.17|1744.57|1743.07|0
1596742500000|2020-08-06 19:35:00|1744.57|1743.07|1745.26|1743.76|1745.81|1744.31|1743.55|1742.05|0
1596742800000|2020-08-06 19:40:00|1745.28|1743.78|1743.73|1742.23|1745.31|1743.81|1743.73|1742.23|0
1596743100000|2020-08-06 19:45:00|1743.74|1742.24|1742.81|1741.31|1744.28|1742.78|1742.81|1741.31|0
1596743400000|2020-08-06 19:50:00|1742.67|1741.17|1744.33|1742.83|1744.33|1742.83|1742.31|1740.81|0
1596743700000|2020-08-06 19:55:00|1744.32|1742.82|1744.36|1742.86|1744.99|1743.49|1743.16|1741.66|0
1596744000000|2020-08-06 20:00:00|1744.67|1743.17|1744.74|1743.24|1745.39|1743.89|1744.29|1742.79|0
1596744300000|2020-08-06 20:05:00|1744.76|1743.26|1745.28|1743.78|1745.92|1744.42|1744.74|1743.24|0
1596744600000|2020-08-06 20:10:00|1745.3|1743.8|1745.38|1743.88|1745.54|1744.04|1744.74|1743.24|0
1596744900000|2020-08-06 20:15:00|1745.42|1743.92|1744.85|1743.35|1745.44|1743.94|1744.85|1743.35|0
1596745200000|2020-08-06 20:20:00|1744.81|1743.31|1744.76|1743.26|1744.94|1743.44|1744.72|1743.22|0
1596745500000|2020-08-06 20:25:00|1744.81|1743.31|1744.99|1743.49|1744.99|1743.49|1744.76|1743.26|0
1596745800000|2020-08-06 20:30:00|1745.03|1743.53|1745.35|1743.85|1745.51|1744.01|1744.32|1742.82|0
1596746100000|2020-08-06 20:35:00|1745.33|1743.83|1745.78|1744.28|1745.78|1744.28|1745.13|1743.63|0
1596746400000|2020-08-06 20:40:00|1745.75|1744.25|1745.22|1743.72|1745.78|1744.28|1745.22|1743.72|0
1596746700000|2020-08-06 20:45:00|1745.25|1743.75|1745.34|1743.84|1745.5|1744|1745.22|1743.72|0
1596747000000|2020-08-06 20:50:00|1745.37|1743.87|1745.34|1743.84|1745.5|1744|1745.34|1743.84|0
1596747300000|2020-08-06 20:55:00|1745.32|1743.82|1745.09|1743.59|1745.5|1744|1744.7|1743.2|0
1596747600000|2020-08-06 21:00:00|1745.05|1743.55|1745|1743.5|1745.14|1743.64|1744.91|1743.41|0
1596747900000|2020-08-06 21:05:00|1744.96|1743.46|1745.05|1743.55|1745.09|1743.59|1744.96|1743.46|0
1596748200000|2020-08-06 21:10:00|1745|1743.5|1744.68|1743.18|1745|1743.5|1744.65|1743.15|0
1596748500000|2020-08-06 21:15:00|1744.64|1743.14|1744.62|1743.12|1744.68|1743.18|1744.62|1743.12|0
1596748800000|2020-08-06 21:20:00|1744.66|1743.16|1744.57|1743.07|1744.66|1743.16|1744.57|1743.07|0
1596749100000|2020-08-06 21:25:00|1744.62|1743.12|1744.66|1743.16|1744.75|1743.25|1744.53|1743.03|0
1596749400000|2020-08-06 21:30:00|1744.62|1743.12|1744.48|1742.98|1744.62|1743.12|1744.48|1742.98|0
1596749700000|2020-08-06 21:35:00|1744.57|1743.07|1744.66|1743.16|1744.71|1743.21|1744.57|1743.07|0
1596750000000|2020-08-06 21:40:00|1744.71|1743.21|1744.71|1743.21|1744.71|1743.21|1744.71|1743.21|0
1596750300000|2020-08-06 21:45:00|1744.62|1743.12|1744.62|1743.12|1744.62|1743.12|1744.62|1743.12|0
1596750600000|2020-08-06 21:50:00|1744.66|1743.16|1744.66|1743.16|1744.66|1743.16|1744.66|1743.16|0
1596750900000|2020-08-06 21:55:00|1744.62|1743.12|1744.62|1743.12|1744.66|1743.16|1744.57|1743.07|0
1596751200000|2020-08-06 22:00:00|1744.55|1743.05|1744.32|1742.82|1745.06|1743.56|1743.94|1742.44|0
1596751500000|2020-08-06 22:05:00|1744.34|1742.84|1744.21|1742.71|1744.47|1742.97|1744.05|1742.55|0
1596751800000|2020-08-06 22:10:00|1744.19|1742.69|1743.67|1742.17|1744.19|1742.69|1743.67|1742.17|0
1596752100000|2020-08-06 22:15:00|1743.7|1742.2|1743.3|1741.8|1743.83|1742.33|1743.24|1741.74|0
1596752400000|2020-08-06 22:20:00|1743.32|1741.82|1743.49|1741.99|1743.83|1742.33|1743.3|1741.8|0
1596752700000|2020-08-06 22:25:00|1743.51|1742.01|1743.61|1742.11|1743.76|1742.26|1743.49|1741.99|0
1596753000000|2020-08-06 22:30:00|1743.63|1742.13|1743.87|1742.37|1744.03|1742.53|1743.63|1742.13|0
1596753300000|2020-08-06 22:35:00|1743.85|1742.35|1743.36|1741.86|1743.85|1742.35|1743.36|1741.86|0
1596753600000|2020-08-06 22:40:00|1743.37|1741.87|1744.3|1742.8|1744.56|1743.06|1743.36|1741.86|0
1596753900000|2020-08-06 22:45:00|1744.29|1742.79|1744.3|1742.8|1744.45|1742.95|1744.19|1742.69|0
1596754200000|2020-08-06 22:50:00|1744.28|1742.78|1744.19|1742.69|1744.28|1742.78|1744.03|1742.53|0
1596754500000|2020-08-06 22:55:00|1744.17|1742.67|1743.81|1742.31|1744.17|1742.67|1743.81|1742.31|0
1596754800000|2020-08-06 23:00:00|1743.83|1742.33|1743.81|1742.31|1744.24|1742.74|1743.65|1742.15|0
1596755100000|2020-08-06 23:05:00|1743.79|1742.29|1743.87|1742.37|1743.98|1742.48|1743.65|1742.15|0
1596755400000|2020-08-06 23:10:00|1743.85|1742.35|1743.98|1742.48|1743.98|1742.48|1743.71|1742.21|0
1596755700000|2020-08-06 23:15:00|1743.96|1742.46|1743.87|1742.37|1743.98|1742.48|1743.87|1742.37|0
1596756000000|2020-08-06 23:20:00|1743.89|1742.39|1743.87|1742.37|1743.98|1742.48|1743.77|1742.27|0
1596756300000|2020-08-06 23:25:00|1743.89|1742.39|1743.87|1742.37|1743.98|1742.48|1743.87|1742.37|0
1596756600000|2020-08-06 23:30:00|1743.89|1742.39|1743.98|1742.48|1744.09|1742.59|1743.71|1742.21|0
1596756900000|2020-08-06 23:35:00|1743.99|1742.49|1743.98|1742.48|1744.09|1742.59|1743.87|1742.37|0
1596757200000|2020-08-06 23:40:00|1743.96|1742.46|1743.87|1742.37|1743.98|1742.48|1743.87|1742.37|0
1596757500000|2020-08-06 23:45:00|1743.85|1742.35|1743.6|1742.1|1743.85|1742.35|1743.45|1741.95|0
1596757800000|2020-08-06 23:50:00|1743.58|1742.08|1743.6|1742.1|1743.87|1742.37|1743.07|1741.57|0
1596758100000|2020-08-06 23:55:00|1743.58|1742.08|1743.45|1741.95|1743.98|1742.48|1743.34|1741.84|0
1596758400000|2020-08-07 00:00:00|1743.43|1741.93|1743.07|1741.57|1743.87|1742.37|1742.54|1741.04|0
1596758700000|2020-08-07 00:05:00|1743.05|1741.55|1742.51|1741.01|1743.34|1741.84|1742.36|1740.86|0
1596759000000|2020-08-07 00:10:00|1742.49|1740.99|1741.92|1740.42|1742.52|1741.02|1741.54|1740.04|0
1596759300000|2020-08-07 00:15:00|1741.91|1740.41|1741.09|1739.59|1741.92|1740.42|1738.65|1737.15|0
1596759600000|2020-08-07 00:20:00|1741.15|1739.65|1744.69|1743.19|1744.69|1743.19|1741.07|1739.57|0
1596759900000|2020-08-07 00:25:00|1744.71|1743.21|1743.67|1742.17|1745.29|1743.79|1742.19|1740.69|0
1596760200000|2020-08-07 00:30:00|1743.68|1742.18|1743.27|1741.77|1743.71|1742.21|1742.74|1741.24|0
1596760500000|2020-08-07 00:35:00|1743.25|1741.75|1742.73|1741.23|1743.25|1741.75|1740.79|1739.29|0
1596760800000|2020-08-07 00:40:00|1742.72|1741.22|1742.27|1740.77|1742.77|1741.27|1742.22|1740.72|0
1596761100000|2020-08-07 00:45:00|1742.28|1740.78|1741.77|1740.27|1742.28|1740.78|1741.74|1740.24|0
1596761400000|2020-08-07 00:50:00|1741.76|1740.26|1741.72|1740.22|1741.99|1740.49|1741.24|1739.74|0
1596761700000|2020-08-07 00:55:00|1741.59|1740.09|1741.77|1740.27|1742.26|1740.76|1741.24|1739.74|0
1596762000000|2020-08-07 01:00:00|1741.79|1740.29|1739.7|1738.2|1742.3|1740.8|1739.18|1737.68|0
1596762300000|2020-08-07 01:05:00|1739.73|1738.23|1738.71|1737.21|1740.23|1738.73|1738.68|1737.18|0
1596762600000|2020-08-07 01:10:00|1738.72|1737.22|1740.76|1739.26|1740.78|1739.28|1738.72|1737.22|0
1596762900000|2020-08-07 01:15:00|1740.75|1739.25|1740.76|1739.26|1741.75|1740.25|1739.2|1737.7|0
1596763200000|2020-08-07 01:20:00|1740.78|1739.28|1740.24|1738.74|1741.27|1739.77|1740.23|1738.73|0
1596763500000|2020-08-07 01:25:00|1740.25|1738.75|1738.72|1737.22|1740.26|1738.76|1738.22|1736.72|0
1596763800000|2020-08-07 01:30:00|1738.71|1737.21|1738.24|1736.74|1738.76|1737.26|1738.21|1736.71|0
1596764100000|2020-08-07 01:35:00|1738.26|1736.76|1739.74|1738.24|1740.26|1738.76|1737.74|1736.24|0
1596764400000|2020-08-07 01:40:00|1739.79|1738.29|1739.32|1737.82|1739.81|1738.31|1738.84|1737.34|0
1596764700000|2020-08-07 01:45:00|1739.34|1737.84|1741.83|1740.33|1741.83|1740.33|1739.32|1737.82|0
1596765000000|2020-08-07 01:50:00|1741.84|1740.34|1741.14|1739.64|1741.84|1740.34|1741.13|1739.63|0
1596765300000|2020-08-07 01:55:00|1741.16|1739.66|1740.66|1739.16|1741.39|1739.89|1740.16|1738.66|0
1596765600000|2020-08-07 02:00:00|1740.67|1739.17|1738.93|1737.43|1741.12|1739.62|1738.91|1737.41|0
1596765900000|2020-08-07 02:05:00|1738.94|1737.44|1738.91|1737.41|1739.95|1738.45|1738.91|1737.41|0
1596766200000|2020-08-07 02:10:00|1738.9|1737.4|1737.22|1735.72|1738.93|1737.43|1737.22|1735.72|0
1596766500000|2020-08-07 02:15:00|1737.23|1735.73|1735.64|1734.14|1737.71|1736.21|1735.61|1734.11|0
1596766800000|2020-08-07 02:20:00|1735.63|1734.13|1736.16|1734.66|1736.66|1735.16|1735.63|1734.13|0
1596767100000|2020-08-07 02:25:00|1736.14|1734.64|1733.01|1731.51|1736.14|1734.64|1733.01|1731.51|0
1596767400000|2020-08-07 02:30:00|1733.02|1731.52|1733.02|1731.52|1733.49|1731.99|1731.95|1730.45|0
1596767700000|2020-08-07 02:35:00|1733|1731.5|1734.02|1732.52|1734.52|1733.02|1732.53|1731.03|0
1596768000000|2020-08-07 02:40:00|1734|1732.5|1733.55|1732.05|1734|1732.5|1733.48|1731.98|0
1596768300000|2020-08-07 02:45:00|1733.53|1732.03|1734.51|1733.01|1734.52|1733.02|1733.52|1732.02|0
1596768600000|2020-08-07 02:50:00|1734.56|1733.06|1734.06|1732.56|1735.06|1733.56|1734.04|1732.54|0
1596768900000|2020-08-07 02:55:00|1734.19|1732.69|1734.56|1733.06|1734.57|1733.07|1733.54|1732.04|0
1596769200000|2020-08-07 03:00:00|1734.57|1733.07|1734.57|1733.07|1735.05|1733.55|1734.05|1732.55|0
1596769500000|2020-08-07 03:05:00|1734.58|1733.08|1734.02|1732.52|1734.58|1733.08|1733.99|1732.49|0
1596769800000|2020-08-07 03:10:00|1734|1732.5|1733.03|1731.53|1734.01|1732.51|1731.98|1730.48|0
1596770100000|2020-08-07 03:15:00|1733.01|1731.51|1734.92|1733.42|1735.19|1733.69|1733.01|1731.51|0
1596770400000|2020-08-07 03:20:00|1734.93|1733.43|1734.26|1732.76|1735|1733.5|1733.71|1732.21|0
1596770700000|2020-08-07 03:25:00|1734.27|1732.77|1730.83|1729.33|1734.28|1732.78|1730.75|1729.25|0
1596771000000|2020-08-07 03:30:00|1730.85|1729.35|1730.84|1729.34|1731.34|1729.84|1729.82|1728.32|0
1596771300000|2020-08-07 03:35:00|1730.82|1729.32|1729.59|1728.09|1731.11|1729.61|1729.59|1728.09|0
1596771600000|2020-08-07 03:40:00|1729.57|1728.07|1730.99|1729.49|1731.04|1729.54|1729.06|1727.56|0
1596771900000|2020-08-07 03:45:00|1731|1729.5|1732.49|1730.99|1732.51|1731.01|1730.97|1729.47|0
1596772200000|2020-08-07 03:50:00|1732.48|1730.98|1732.38|1730.88|1732.96|1731.46|1731.89|1730.39|0
1596772500000|2020-08-07 03:55:00|1732.36|1730.86|1731.88|1730.38|1732.38|1730.88|1730.86|1729.36|0
1596772800000|2020-08-07 04:00:00|1731.89|1730.39|1732.84|1731.34|1732.86|1731.36|1730.35|1728.85|0
1596773100000|2020-08-07 04:05:00|1732.86|1731.36|1732.42|1730.92|1733.37|1731.87|1731.9|1730.4|0
1596773400000|2020-08-07 04:10:00|1732.44|1730.94|1732.96|1731.46|1733.45|1731.95|1732.4|1730.9|0
1596773700000|2020-08-07 04:15:00|1732.95|1731.45|1732.95|1731.45|1732.96|1731.46|1732.44|1730.94|0
1596774000000|2020-08-07 04:20:00|1732.94|1731.44|1733.96|1732.46|1733.96|1732.46|1732.69|1731.19|0
1596774300000|2020-08-07 04:25:00|1733.94|1732.44|1733.45|1731.95|1733.97|1732.47|1732.96|1731.46|0
1596774600000|2020-08-07 04:30:00|1733.46|1731.96|1733.48|1731.98|1733.98|1732.48|1732.93|1731.43|0
1596774900000|2020-08-07 04:35:00|1733.5|1732|1735.44|1733.94|1735.46|1733.96|1733.5|1732|0
1596775200000|2020-08-07 04:40:00|1735.45|1733.95|1734.99|1733.49|1735.46|1733.96|1734.94|1733.44|0
1596775500000|2020-08-07 04:45:00|1735.01|1733.51|1734.44|1732.94|1735.48|1733.98|1734.44|1732.94|0
1596775800000|2020-08-07 04:50:00|1734.46|1732.96|1734.72|1733.22|1734.99|1733.49|1734.46|1732.96|0
1596776100000|2020-08-07 04:55:00|1734.66|1733.16|1734.89|1733.39|1734.99|1733.49|1733.89|1732.39|0
1596776400000|2020-08-07 05:00:00|1734.91|1733.41|1732.49|1730.99|1735.42|1733.92|1732.41|1730.91|0
1596776700000|2020-08-07 05:05:00|1732.63|1731.13|1733.16|1731.66|1733.96|1732.46|1732.63|1731.13|0
1596777000000|2020-08-07 05:10:00|1733.15|1731.65|1732.94|1731.44|1733.45|1731.95|1732.9|1731.4|0
1596777300000|2020-08-07 05:15:00|1732.93|1731.43|1732.44|1730.94|1733.45|1731.95|1732.43|1730.93|0
1596777600000|2020-08-07 05:20:00|1732.46|1730.96|1732.96|1731.46|1732.98|1731.48|1732.44|1730.94|0
1596777900000|2020-08-07 05:25:00|1732.95|1731.45|1733.39|1731.89|1733.45|1731.95|1731.95|1730.45|0
1596778200000|2020-08-07 05:30:00|1733.4|1731.9|1734.48|1732.98|1734.97|1733.47|1733.39|1731.89|0
1596778500000|2020-08-07 05:35:00|1734.47|1732.97|1737.98|1736.48|1737.98|1736.48|1734.43|1732.93|0
1596778800000|2020-08-07 05:40:00|1737.99|1736.49|1737.95|1736.45|1737.99|1736.49|1736.9|1735.4|0
1596779100000|2020-08-07 05:45:00|1737.93|1736.43|1736.61|1735.11|1739.06|1737.56|1736.57|1735.07|0
1596779400000|2020-08-07 05:50:00|1736.6|1735.1|1737.6|1736.1|1737.65|1736.15|1735.88|1734.38|0
1596779700000|2020-08-07 05:55:00|1737.59|1736.09|1736.64|1735.14|1737.61|1736.11|1736.61|1735.11|0
1596780000000|2020-08-07 06:00:00|1736.68|1735.18|1736.92|1735.42|1737.66|1736.16|1735.93|1734.43|0
1596780300000|2020-08-07 06:05:00|1736.98|1735.48|1736.2|1734.7|1737.72|1736.22|1736.2|1734.7|0
1596780600000|2020-08-07 06:10:00|1736.18|1734.68|1735.76|1734.26|1736.66|1735.16|1734.75|1733.25|0
1596780900000|2020-08-07 06:15:00|1735.78|1734.28|1737.38|1735.88|1737.88|1736.38|1735.31|1733.81|0
1596781200000|2020-08-07 06:20:00|1737.39|1735.89|1735.84|1734.34|1737.39|1735.89|1735.82|1734.32|0
1596781500000|2020-08-07 06:25:00|1735.83|1734.33|1736.9|1735.4|1737.38|1735.88|1735.59|1734.09|0
1596781800000|2020-08-07 06:30:00|1736.92|1735.42|1737.78|1736.38|1739.28|1737.88|1736.92|1735.42|45
1596782100000|2020-08-07 06:35:00|1737.66|1736.26|1738.53|1737.13|1739.41|1738.01|1737.66|1736.26|5
1596782400000|2020-08-07 06:40:00|1738.66|1737.26|1738.28|1736.88|1738.66|1737.26|1738.16|1736.76|1
1596782700000|2020-08-07 06:45:00|1738.41|1737.01|1737.78|1736.38|1738.66|1737.26|1737.78|1736.38|4
1596783000000|2020-08-07 06:50:00|1737.66|1736.26|1736.78|1735.38|1737.66|1736.26|1736.78|1735.38|4
1596783300000|2020-08-07 06:55:00|1736.94|1735.44|1734.51|1733.01|1736.99|1735.49|1734.45|1732.95|0
1596783600000|2020-08-07 07:00:00|1734.49|1732.99|1736.46|1735.96|1738.08|1737.58|1732.71|1732.21|1705
1596783900000|2020-08-07 07:05:00|1736.58|1736.08|1736.71|1736.21|1737.96|1737.46|1733.46|1732.96|1696
1596784200000|2020-08-07 07:10:00|1736.58|1736.08|1736.71|1736.21|1736.83|1736.33|1733.96|1733.46|917
1596784500000|2020-08-07 07:15:00|1736.46|1735.96|1739.71|1739.21|1740.33|1739.83|1736.21|1735.71|1782
1596784800000|2020-08-07 07:20:00|1739.83|1739.33|1742.46|1741.96|1742.83|1742.33|1736.46|1735.96|1161
1596785100000|2020-08-07 07:25:00|1742.33|1741.83|1741.46|1740.96|1743.96|1743.46|1740.71|1740.21|1130
1596785400000|2020-08-07 07:30:00|1741.33|1740.83|1739.96|1739.46|1741.83|1741.33|1739.33|1738.83|558
1596785700000|2020-08-07 07:35:00|1740.08|1739.58|1737.21|1736.71|1740.71|1740.21|1736.71|1736.21|693
1596786000000|2020-08-07 07:40:00|1736.96|1736.46|1738.48|1737.98|1738.73|1738.23|1736.96|1736.46|553
1596786300000|2020-08-07 07:45:00|1738.35|1737.85|1738.1|1737.6|1740.1|1739.6|1737.48|1736.98|609
1596786600000|2020-08-07 07:50:00|1738.23|1737.73|1737.48|1736.98|1740.1|1739.6|1737.1|1736.6|512
1596786900000|2020-08-07 07:55:00|1737.73|1737.23|1743.23|1742.73|1743.23|1742.73|1736.73|1736.23|909
1596787200000|2020-08-07 08:00:00|1743.35|1742.85|1742.98|1742.48|1745.35|1744.85|1742.48|1741.98|1401
1596787500000|2020-08-07 08:05:00|1742.85|1742.35|1742.73|1742.23|1744.35|1743.85|1742.23|1741.73|529
1596787800000|2020-08-07 08:10:00|1742.6|1742.1|1742.6|1742.1|1743.35|1742.85|1741.35|1740.85|519
1596788100000|2020-08-07 08:15:00|1742.48|1741.98|1742.1|1741.6|1743.23|1742.73|1741.1|1740.6|264
1596788400000|2020-08-07 08:20:00|1741.98|1741.48|1740.1|1739.6|1742.23|1741.73|1739.98|1739.48|210
1596788700000|2020-08-07 08:25:00|1739.98|1739.48|1739.23|1738.73|1740.85|1740.35|1738.85|1738.35|620
1596789000000|2020-08-07 08:30:00|1738.98|1738.48|1736.98|1736.48|1739.73|1739.23|1736.73|1736.23|505
1596789300000|2020-08-07 08:35:00|1736.85|1736.35|1735.73|1735.23|1736.98|1736.48|1735.23|1734.73|602
1596789600000|2020-08-07 08:40:00|1735.6|1735.1|1736.98|1736.48|1738.23|1737.73|1735.1|1734.6|615
1596789900000|2020-08-07 08:45:00|1736.85|1736.35|1737.6|1737.1|1738.23|1737.73|1736.23|1735.73|345
1596790200000|2020-08-07 08:50:00|1737.48|1736.98|1736.85|1736.35|1737.73|1737.23|1735.98|1735.48|253
1596790500000|2020-08-07 08:55:00|1736.73|1736.23|1736.85|1736.35|1737.73|1737.23|1736.48|1735.98|176
1596790800000|2020-08-07 09:00:00|1736.98|1736.48|1734.23|1733.73|1736.98|1736.48|1734.23|1733.73|448
1596791100000|2020-08-07 09:05:00|1734.48|1733.98|1733.98|1733.48|1734.48|1733.98|1732.73|1732.23|746
1596791400000|2020-08-07 09:10:00|1733.85|1733.35|1730.48|1729.98|1733.85|1733.35|1730.48|1729.98|756
1596791700000|2020-08-07 09:15:00|1730.23|1729.73|1732.85|1732.35|1733.73|1733.23|1729.73|1729.23|622
1596792000000|2020-08-07 09:20:00|1732.98|1732.48|1733.1|1732.6|1733.73|1733.23|1732.1|1731.6|200
1596792300000|2020-08-07 09:25:00|1732.98|1732.48|1732.23|1731.73|1732.98|1732.48|1731.35|1730.85|452
1596792600000|2020-08-07 09:30:00|1732.1|1731.6|1733.1|1732.6|1733.23|1732.73|1730.98|1730.48|493
1596792900000|2020-08-07 09:35:00|1732.98|1732.48|1734.48|1733.98|1734.85|1734.35|1732.48|1731.98|480
1596793200000|2020-08-07 09:40:00|1734.35|1733.85|1734.98|1734.48|1735.23|1734.73|1734.1|1733.6|279
1596793500000|2020-08-07 09:45:00|1735.1|1734.6|1733.85|1733.35|1735.23|1734.73|1733.73|1733.23|199
1596793800000|2020-08-07 09:50:00|1733.98|1733.48|1734.73|1734.23|1734.73|1734.23|1733.23|1732.73|298
1596794100000|2020-08-07 09:55:00|1734.6|1734.1|1734.35|1733.85|1734.85|1734.35|1733.73|1733.23|234
1596794400000|2020-08-07 10:00:00|1734.23|1733.73|1735.85|1735.35|1735.98|1735.48|1733.48|1732.98|278
1596794700000|2020-08-07 10:05:00|1735.73|1735.23|1734.85|1734.35|1736.73|1736.23|1734.35|1733.85|435
1596795000000|2020-08-07 10:10:00|1734.98|1734.48|1735.6|1735.1|1735.73|1735.23|1734.48|1733.98|222
1596795300000|2020-08-07 10:15:00|1735.48|1734.98|1735.23|1734.73|1736.48|1735.98|1734.98|1734.48|164
1596795600000|2020-08-07 10:20:00|1735.1|1734.6|1736.23|1735.73|1736.98|1736.48|1734.73|1734.23|203
1596795900000|2020-08-07 10:25:00|1736.48|1735.98|1736.48|1735.98|1736.98|1736.48|1736.23|1735.73|154
1596796200000|2020-08-07 10:30:00|1736.6|1736.1|1736.98|1736.48|1737.23|1736.73|1736.23|1735.73|319
1596796500000|2020-08-07 10:35:00|1737.73|1737.23|1737.48|1736.98|1738.48|1737.98|1736.85|1736.35|667
1596796800000|2020-08-07 10:40:00|1737.6|1737.1|1737.23|1736.73|1737.98|1737.48|1736.73|1736.23|468
1596797100000|2020-08-07 10:45:00|1737.1|1736.6|1737.1|1736.6|1737.1|1736.6|1735.98|1735.48|278
1596797400000|2020-08-07 10:50:00|1737.23|1736.73|1737.23|1736.73|1737.23|1736.73|1736.23|1735.73|162
1596797700000|2020-08-07 10:55:00|1737.1|1736.6|1738.23|1737.73|1738.23|1737.73|1736.98|1736.48|108
1596798000000|2020-08-07 11:00:00|1738.48|1737.98|1738.23|1737.73|1739.23|1738.73|1737.73|1737.23|245
1596798300000|2020-08-07 11:05:00|1738.1|1737.6|1738.1|1737.6|1738.6|1738.1|1737.6|1737.1|186
1596798600000|2020-08-07 11:10:00|1737.98|1737.48|1738.98|1738.48|1739.48|1738.98|1737.98|1737.48|178
1596798900000|2020-08-07 11:15:00|1738.85|1738.35|1738.23|1737.73|1738.98|1738.48|1738.23|1737.73|160
1596799200000|2020-08-07 11:20:00|1738.48|1737.98|1738.98|1738.48|1739.98|1739.48|1738.35|1737.85|305
1596799500000|2020-08-07 11:25:00|1739.1|1738.6|1739.23|1738.73|1739.98|1739.48|1739.1|1738.6|225
1596799800000|2020-08-07 11:30:00|1738.98|1738.48|1739.23|1738.73|1739.48|1738.98|1738.48|1737.98|155
1596800100000|2020-08-07 11:35:00|1739.48|1738.98|1738.48|1737.98|1739.48|1738.98|1738.23|1737.73|170
1596800400000|2020-08-07 11:40:00|1738.52|1738.02|1739.27|1738.77|1739.52|1739.02|1738.02|1737.52|272
1596800700000|2020-08-07 11:45:00|1739.14|1738.64|1738.64|1738.14|1739.27|1738.77|1738.27|1737.77|150
1596801000000|2020-08-07 11:50:00|1738.52|1738.02|1738.27|1737.77|1738.64|1738.14|1737.52|1737.02|213
1596801300000|2020-08-07 11:55:00|1738.39|1737.89|1738.27|1737.77|1738.64|1738.14|1737.52|1737.02|160
1596801600000|2020-08-07 12:00:00|1738.14|1737.64|1738.39|1737.89|1739.02|1738.52|1737.77|1737.27|235
1596801900000|2020-08-07 12:05:00|1738.52|1738.02|1738.02|1737.52|1738.77|1738.27|1737.77|1737.27|114
1596802200000|2020-08-07 12:10:00|1737.89|1737.39|1738.27|1737.77|1738.52|1738.02|1737.64|1737.14|122
1596802500000|2020-08-07 12:15:00|1738.14|1737.64|1738.77|1738.27|1738.89|1738.39|1737.52|1737.02|191
1596802800000|2020-08-07 12:20:00|1738.64|1738.14|1739.27|1738.77|1739.77|1739.27|1738.27|1737.77|281
1596803100000|2020-08-07 12:25:00|1739.14|1738.64|1738.64|1738.14|1739.27|1738.77|1738.27|1737.77|272
1596803400000|2020-08-07 12:30:00|1738.77|1738.27|1744.77|1744.27|1746.27|1745.77|1738.77|1738.27|2877
1596803700000|2020-08-07 12:35:00|1745.02|1744.52|1741.52|1741.02|1745.02|1744.52|1741.52|1741.02|973
1596804000000|2020-08-07 12:40:00|1741.64|1741.14|1740.02|1739.52|1742.02|1741.52|1739.77|1739.27|807
1596804300000|2020-08-07 12:45:00|1740.14|1739.64|1740.52|1740.02|1741.27|1740.77|1739.52|1739.02|804
1596804600000|2020-08-07 12:50:00|1740.39|1739.89|1740.52|1740.02|1740.77|1740.27|1739.27|1738.77|728
1596804900000|2020-08-07 12:55:00|1740.39|1739.89|1740.27|1739.77|1741.02|1740.52|1739.02|1738.52|1080
1596805200000|2020-08-07 13:00:00|1740.02|1739.52|1739.39|1738.89|1740.02|1739.52|1738.64|1738.14|1615
1596805500000|2020-08-07 13:05:00|1739.52|1739.02|1738.77|1738.27|1739.52|1739.02|1738.14|1737.64|771
1596805800000|2020-08-07 13:10:00|1739.02|1738.52|1738.77|1738.27|1739.39|1738.89|1738.02|1737.52|444
1596806100000|2020-08-07 13:15:00|1738.64|1738.14|1739.27|1738.77|1739.27|1738.77|1738.27|1737.77|711
1596806400000|2020-08-07 13:20:00|1739.14|1738.64|1738.52|1738.02|1739.27|1738.77|1738.27|1737.77|376
1596806700000|2020-08-07 13:25:00|1738.39|1737.89|1739.77|1739.27|1739.77|1739.27|1737.77|1737.27|594
1596807000000|2020-08-07 13:30:00|1739.52|1739.02|1743.52|1743.02|1743.77|1743.27|1739.27|1738.77|1505
1596807300000|2020-08-07 13:35:00|1743.27|1742.77|1741.27|1740.77|1743.52|1743.02|1741.27|1740.77|763
1596807600000|2020-08-07 13:40:00|1741.02|1740.52|1742.27|1741.77|1743.27|1742.77|1741.02|1740.52|668
1596807900000|2020-08-07 13:45:00|1742.39|1741.89|1744.27|1743.77|1744.77|1744.27|1741.77|1741.27|644
1596808200000|2020-08-07 13:50:00|1744.02|1743.52|1741.77|1741.27|1744.27|1743.77|1741.77|1741.27|641
1596808500000|2020-08-07 13:55:00|1741.64|1741.14|1742.77|1742.27|1743.02|1742.52|1741.27|1740.77|595
1596808800000|2020-08-07 14:00:00|1743.02|1742.52|1742.02|1741.52|1743.52|1743.02|1741.77|1741.27|793
1596809100000|2020-08-07 14:05:00|1742.14|1741.64|1742.52|1742.02|1742.77|1742.27|1741.02|1740.52|536
1596809400000|2020-08-07 14:10:00|1742.25|1741.75|1744|1743.5|1745.5|1745|1742|1741.5|1330
1596809700000|2020-08-07 14:15:00|1744.12|1743.62|1742.12|1741.62|1744.5|1744|1742|1741.5|777
1596810000000|2020-08-07 14:20:00|1742.25|1741.75|1741.25|1740.75|1742.25|1741.75|1740.25|1739.75|1007
1596810300000|2020-08-07 14:25:00|1741.12|1740.62|1742.25|1741.75|1742.5|1742|1741|1740.5|485
1596810600000|2020-08-07 14:30:00|1742.37|1741.87|1746.75|1746.25|1746.75|1746.25|1742.37|1741.87|1865
1596810900000|2020-08-07 14:35:00|1746.87|1746.37|1745.75|1745.25|1747|1746.5|1745.75|1745.25|1142
1596811200000|2020-08-07 14:40:00|1745.87|1745.37|1745.5|1745|1746.5|1746|1745.25|1744.75|495
1596811500000|2020-08-07 14:45:00|1745.62|1745.12|1745.75|1745.25|1746.25|1745.75|1745.25|1744.75|384
1596811800000|2020-08-07 14:50:00|1745.5|1745|1745.75|1745.25|1746.25|1745.75|1745.25|1744.75|575
1596812100000|2020-08-07 14:55:00|1745.62|1745.12|1744.5|1744|1745.87|1745.37|1743.75|1743.25|449
1596812400000|2020-08-07 15:00:00|1744.62|1744.12|1744.25|1743.75|1745|1744.5|1743.37|1742.87|957
1596812700000|2020-08-07 15:05:00|1744.37|1743.87|1744.25|1743.75|1745|1744.5|1743.75|1743.25|534
1596813000000|2020-08-07 15:10:00|1744.12|1743.62|1743.62|1743.12|1745.62|1745.12|1743.5|1743|698
1596813300000|2020-08-07 15:15:00|1743.75|1743.25|1744|1743.5|1744.37|1743.87|1743|1742.5|1012
1596813600000|2020-08-07 15:20:00|1743.87|1743.37|1743.99|1742.49|1745.5|1745|1743.5|1742.49|1491
1596813900000|2020-08-07 15:25:00|1744.01|1742.51|1740.98|1739.48|1744.03|1742.53|1740.01|1738.51|363
1596814200000|2020-08-07 15:30:00|1740.85|1739.35|1745.07|1743.67|1745.07|1743.67|1740.5|1739|122
1596814500000|2020-08-07 15:35:00|1745.32|1743.92|1744.07|1742.67|1745.95|1744.55|1743.95|1742.55|55
1596814800000|2020-08-07 15:40:00|1744.2|1742.8|1744.2|1742.8|1744.45|1743.05|1744.07|1742.67|18
1596815100000|2020-08-07 15:45:00|1744.32|1742.92|1745.07|1743.67|1745.07|1743.67|1743.95|1742.55|27
1596815400000|2020-08-07 15:50:00|1745.2|1743.8|1744.57|1743.17|1746.32|1744.92|1744.57|1743.17|11
1596815700000|2020-08-07 15:55:00|1744.45|1743.05|1744.37|1742.87|1745.45|1744.05|1743.2|1741.8|4
1596816000000|2020-08-07 16:00:00|1744.35|1742.85|1745.35|1743.85|1745.44|1743.94|1744.26|1742.76|0
1596816300000|2020-08-07 16:05:00|1745.34|1743.84|1744.34|1742.84|1745.84|1744.34|1744.23|1742.73|0
1596816600000|2020-08-07 16:10:00|1744.32|1742.82|1745.96|1744.46|1745.96|1744.46|1744.32|1742.82|0
1596816900000|2020-08-07 16:15:00|1745.94|1744.44|1745.94|1744.44|1746.97|1745.47|1745.43|1743.93|0
1596817200000|2020-08-07 16:20:00|1745.93|1744.43|1746.05|1744.55|1746.55|1745.05|1745.41|1743.91|0
1596817500000|2020-08-07 16:25:00|1746.19|1744.69|1747.2|1745.7|1747.24|1745.74|1746.05|1744.55|0
1596817800000|2020-08-07 16:30:00|1747.07|1745.57|1747.22|1745.72|1747.22|1745.72|1746.15|1744.65|0
1596818100000|2020-08-07 16:35:00|1747.2|1745.7|1747.11|1745.61|1747.76|1746.26|1746.61|1745.11|0
1596818400000|2020-08-07 16:40:00|1747.09|1745.59|1747.56|1746.06|1748.08|1746.58|1747.04|1745.54|0
1596818700000|2020-08-07 16:45:00|1747.7|1746.2|1746.77|1745.27|1748.62|1747.12|1746.77|1745.27|0
1596819000000|2020-08-07 16:50:00|1746.78|1745.28|1745.76|1744.26|1747.37|1745.87|1745.73|1744.23|0
1596819300000|2020-08-07 16:55:00|1745.77|1744.27|1745.17|1743.67|1746.32|1744.82|1745.16|1743.66|0
1596819600000|2020-08-07 17:00:00|1745.19|1743.69|1743.67|1742.17|1745.69|1744.19|1743.62|1742.12|0
1596819900000|2020-08-07 17:05:00|1743.65|1742.15|1741.93|1740.43|1744.16|1742.66|1741.43|1739.93|0
1596820200000|2020-08-07 17:10:00|1741.8|1740.3|1741.92|1740.42|1742.5|1741|1740.8|1739.3|0
1596820500000|2020-08-07 17:15:00|1741.93|1740.43|1742.73|1741.23|1742.93|1741.43|1741.13|1739.63|0
1596820800000|2020-08-07 17:20:00|1742.72|1741.22|1742.78|1741.28|1743.32|1741.82|1742.18|1740.68|0
1596821100000|2020-08-07 17:25:00|1742.81|1741.31|1744.45|1742.95|1744.47|1742.97|1742.73|1741.23|0
1596821400000|2020-08-07 17:30:00|1744.43|1742.93|1744.97|1743.47|1745.47|1743.97|1743.88|1742.38|0
1596821700000|2020-08-07 17:35:00|1744.99|1743.49|1746.09|1744.59|1746.32|1744.82|1744.99|1743.49|0
1596822000000|2020-08-07 17:40:00|1746.07|1744.57|1745.41|1743.91|1746.57|1745.07|1745.37|1743.87|0
1596822300000|2020-08-07 17:45:00|1745.42|1743.92|1743.19|1741.69|1745.93|1744.43|1742.67|1741.17|0
1596822600000|2020-08-07 17:50:00|1743.17|1741.67|1742.03|1740.53|1743.2|1741.7|1741.52|1740.02|0
1596822900000|2020-08-07 17:55:00|1741.97|1740.47|1741.56|1740.06|1742.72|1741.22|1741.02|1739.52|0
1596823200000|2020-08-07 18:00:00|1741.58|1740.08|1742.73|1741.23|1743.35|1741.85|1741.56|1740.06|0
1596823500000|2020-08-07 18:05:00|1742.75|1741.25|1741|1739.5|1743|1741.5|1740.38|1738.88|0
1596823800000|2020-08-07 18:10:00|1741.01|1739.51|1742.64|1741.14|1743.21|1741.71|1740.99|1739.49|0
1596824100000|2020-08-07 18:15:00|1742.62|1741.12|1740.45|1738.95|1742.64|1741.14|1740.43|1738.93|0
1596824400000|2020-08-07 18:20:00|1740.47|1738.97|1739.42|1737.92|1741.03|1739.53|1739.38|1737.88|0
1596824700000|2020-08-07 18:25:00|1739.48|1737.98|1740.01|1738.51|1740.58|1739.08|1739.37|1737.87|0
1596825000000|2020-08-07 18:30:00|1740|1738.5|1741.81|1740.31|1741.81|1740.31|1739.43|1737.93|0
1596825300000|2020-08-07 18:35:00|1741.79|1740.29|1742.26|1740.76|1742.36|1740.86|1741.69|1740.19|0
1596825600000|2020-08-07 18:40:00|1742.25|1740.75|1742.51|1741.01|1742.78|1741.28|1741.11|1739.61|0
1596825900000|2020-08-07 18:45:00|1742.45|1740.95|1742.26|1740.76|1743.36|1741.86|1741.63|1740.13|0
1596826200000|2020-08-07 18:50:00|1742.5|1741|1742.26|1740.76|1743.35|1741.85|1741.66|1740.16|0
1596826500000|2020-08-07 18:55:00|1742.28|1740.78|1743.31|1741.81|1743.83|1742.33|1742.23|1740.73|0
1596826800000|2020-08-07 19:00:00|1743.3|1741.8|1745.5|1744|1745.52|1744.02|1743.24|1741.74|0
1596827100000|2020-08-07 19:05:00|1745.48|1743.98|1745.46|1743.96|1745.5|1744|1744.87|1743.37|0
1596827400000|2020-08-07 19:10:00|1745.44|1743.94|1742.4|1740.9|1745.51|1744.01|1742.08|1740.58|0
1596827700000|2020-08-07 19:15:00|1742.47|1740.97|1744.37|1742.87|1744.64|1743.14|1742.47|1740.97|0
1596828000000|2020-08-07 19:20:00|1744.39|1742.89|1744.87|1743.37|1745.47|1743.97|1743.8|1742.3|0
1596828300000|2020-08-07 19:25:00|1744.86|1743.36|1744.23|1742.73|1746.02|1744.52|1744.18|1742.68|0
1596828600000|2020-08-07 19:30:00|1744.24|1742.74|1744.88|1743.38|1745.48|1743.98|1743.68|1742.18|0
1596828900000|2020-08-07 19:35:00|1744.86|1743.36|1746.03|1744.53|1746.05|1744.55|1744.31|1742.81|0
1596829200000|2020-08-07 19:40:00|1746.01|1744.51|1748.18|1746.68|1748.2|1746.7|1745.95|1744.45|0
1596829500000|2020-08-07 19:45:00|1748.22|1746.72|1749.73|1748.23|1749.77|1748.27|1747.72|1746.22|0
1596829800000|2020-08-07 19:50:00|1749.75|1748.25|1748.79|1747.29|1749.77|1748.27|1747.41|1745.91|0
1596830100000|2020-08-07 19:55:00|1748.8|1747.3|1749.76|1748.26|1751.45|1749.95|1748.72|1747.22|0
1596830400000|2020-08-07 20:00:00|1749.8|1748.3|1748.56|1747.06|1750.14|1748.64|1748.18|1746.68|0
1596830700000|2020-08-07 20:05:00|1748.54|1747.04|1749.45|1747.95|1749.85|1748.35|1748.4|1746.9|0
1596831000000|2020-08-07 20:10:00|1749.43|1747.93|1749.27|1747.77|1749.52|1748.02|1748.97|1747.47|0
1596831300000|2020-08-07 20:15:00|1749.3|1747.8|1749.26|1747.76|1749.43|1747.93|1749.25|1747.75|0
1596831600000|2020-08-07 20:20:00|1749.21|1747.71|1749.26|1747.76|1749.3|1747.8|1749.21|1747.71|0
1596831900000|2020-08-07 20:25:00|1749.21|1747.71|1749.25|1747.75|1749.25|1747.75|1749.16|1747.66|0
1596832200000|2020-08-07 20:30:00|1749.2|1747.7|1749.89|1748.39|1750|1748.5|1749.09|1747.59|0
1596832500000|2020-08-07 20:35:00|1749.87|1748.37|1750|1748.5|1750.16|1748.66|1749.74|1748.24|0
1596832800000|2020-08-07 20:40:00|1750.02|1748.52|1750|1748.5|1750.16|1748.66|1749.89|1748.39|0
1596833100000|2020-08-07 20:45:00|1750.02|1748.52|1750|1748.5|1750.27|1748.77|1749.89|1748.39|0
1596833400000|2020-08-07 20:50:00|1750.02|1748.52|1750.41|1748.91|1750.54|1749.04|1750|1748.5|0
1596833700000|2020-08-07 20:55:00|1750.38|1748.88|1750.55|1749.05|1750.77|1749.27|1750.25|1748.75|0
1596834000000|2020-08-07 21:00:00|1750.25|1748.75|1750.25|1748.75|1750.25|1748.75|1750.25|1748.75|0
1597010400000|2020-08-09 22:00:00|1746.72|1745.22|1747.18|1745.68|1747.44|1745.94|1746.01|1744.51|0
1597010700000|2020-08-09 22:05:00|1747.2|1745.7|1747.63|1746.13|1747.78|1746.28|1746.53|1745.03|0
1597011000000|2020-08-09 22:10:00|1747.65|1746.15|1748.43|1746.93|1748.43|1746.93|1747.65|1746.15|0
1597011300000|2020-08-09 22:15:00|1748.47|1746.97|1748.05|1746.55|1749.23|1747.73|1747.51|1746.01|0
1597011600000|2020-08-09 22:20:00|1748.03|1746.53|1744.84|1743.34|1748.05|1746.55|1744.24|1742.74|0
1597011900000|2020-08-09 22:25:00|1744.82|1743.32|1745.02|1743.52|1745.37|1743.87|1744.19|1742.69|0
1597012200000|2020-08-09 22:30:00|1745.04|1743.54|1745.76|1744.26|1746.09|1744.59|1745.02|1743.52|0
1597012500000|2020-08-09 22:35:00|1745.75|1744.25|1745.61|1744.11|1746.26|1744.76|1745.61|1744.11|0
1597012800000|2020-08-09 22:40:00|1745.64|1744.14|1746.26|1744.76|1746.41|1744.91|1745.64|1744.14|0
1597013100000|2020-08-09 22:45:00|1746.28|1744.78|1745.61|1744.11|1746.41|1744.91|1745.61|1744.11|0
1597013400000|2020-08-09 22:50:00|1745.64|1744.14|1745.88|1744.38|1745.99|1744.49|1745.61|1744.11|0
1597013700000|2020-08-09 22:55:00|1745.9|1744.4|1745.5|1744|1746.15|1744.65|1745.5|1744|0
1597014000000|2020-08-09 23:00:00|1745.52|1744.02|1745.52|1744.02|1746.55|1745.05|1745.26|1743.76|0
1597014300000|2020-08-09 23:05:00|1745.53|1744.03|1746.28|1744.78|1746.43|1744.93|1745.37|1743.87|0
1597014600000|2020-08-09 23:10:00|1746.26|1744.76|1746.43|1744.93|1746.55|1745.05|1746.17|1744.67|0
1597014900000|2020-08-09 23:15:00|1746.46|1744.96|1746.28|1744.78|1746.55|1745.05|1746.01|1744.51|0
1597015200000|2020-08-09 23:20:00|1746.27|1744.77|1746.01|1744.51|1746.28|1744.78|1745.74|1744.24|0
1597015500000|2020-08-09 23:25:00|1746.03|1744.53|1745.86|1744.36|1746.17|1744.67|1745.48|1743.98|0
1597015800000|2020-08-09 23:30:00|1745.84|1744.34|1746.83|1745.33|1746.88|1745.38|1745.7|1744.2|0
1597016100000|2020-08-09 23:35:00|1746.82|1745.32|1747.42|1745.92|1747.42|1745.92|1746.62|1745.12|0
1597016400000|2020-08-09 23:40:00|1747.44|1745.94|1747.53|1746.03|1747.9|1746.4|1747.15|1745.65|0
1597016700000|2020-08-09 23:45:00|1747.51|1746.01|1747.42|1745.92|1747.68|1746.18|1747.42|1745.92|0
1597017000000|2020-08-09 23:50:00|1747.44|1745.94|1747.53|1746.03|1747.95|1746.45|1747.15|1745.65|0
1597017300000|2020-08-09 23:55:00|1747.52|1746.02|1747.53|1746.03|1747.8|1746.3|1747.31|1745.81|0
1597017600000|2020-08-10 00:00:00|1747.54|1746.04|1747.95|1746.45|1747.95|1746.45|1747.04|1745.54|0
1597017900000|2020-08-10 00:05:00|1747.93|1746.43|1747.95|1746.45|1748.22|1746.72|1747.42|1745.92|0
1597018200000|2020-08-10 00:10:00|1747.96|1746.46|1748.6|1747.1|1748.98|1747.48|1747.95|1746.45|0
1597018500000|2020-08-10 00:15:00|1749.71|1748.21|1750.68|1749.18|1751.21|1749.71|1749.71|1748.21|0
1597018800000|2020-08-10 00:20:00|1750.66|1749.16|1749.64|1748.14|1750.68|1749.18|1749.16|1747.66|0
1597019100000|2020-08-10 00:25:00|1749.65|1748.15|1749.63|1748.13|1749.68|1748.18|1749.61|1748.11|0
1597019400000|2020-08-10 00:30:00|1749.64|1748.14|1749.61|1748.11|1750.11|1748.61|1749.59|1748.09|0
1597019700000|2020-08-10 00:35:00|1749.62|1748.12|1749.07|1747.57|1749.63|1748.13|1748.59|1747.09|0
1597020000000|2020-08-10 00:40:00|1749.06|1747.56|1749.12|1747.62|1749.16|1747.66|1748.61|1747.11|0
1597020300000|2020-08-10 00:45:00|1749.13|1747.63|1749.71|1748.21|1749.72|1748.22|1749.11|1747.61|0
1597020600000|2020-08-10 00:50:00|1749.72|1748.22|1749.71|1748.21|1750.26|1748.76|1749.71|1748.21|0
1597020900000|2020-08-10 00:55:00|1749.72|1748.22|1749.14|1747.64|1749.72|1748.22|1749.12|1747.62|0
1597021200000|2020-08-10 01:00:00|1749.11|1747.61|1747.57|1746.07|1749.11|1747.61|1747.57|1746.07|0
1597021500000|2020-08-10 01:05:00|1747.58|1746.08|1747.62|1746.12|1748.14|1746.64|1747.58|1746.08|0
1597021800000|2020-08-10 01:10:00|1747.75|1746.25|1748.69|1747.19|1749.21|1747.71|1747.57|1746.07|0
1597022100000|2020-08-10 01:15:00|1748.82|1747.32|1747.68|1746.18|1749.22|1747.72|1747.67|1746.17|0
1597022400000|2020-08-10 01:20:00|1747.69|1746.19|1747.2|1745.7|1747.7|1746.2|1746.93|1745.43|0
1597022700000|2020-08-10 01:25:00|1747.33|1745.83|1748.67|1747.17|1748.74|1747.24|1747.33|1745.83|0
1597023000000|2020-08-10 01:30:00|1748.69|1747.19|1749.22|1747.72|1749.22|1747.72|1747.68|1746.18|0
1597023300000|2020-08-10 01:35:00|1749.21|1747.71|1749.76|1748.26|1749.82|1748.32|1749.21|1747.71|0
1597023600000|2020-08-10 01:40:00|1749.77|1748.27|1749.76|1748.26|1749.79|1748.29|1749.24|1747.74|0
1597023900000|2020-08-10 01:45:00|1749.77|1748.27|1749.25|1747.75|1749.77|1748.27|1748.21|1746.71|0
1597024200000|2020-08-10 01:50:00|1749.24|1747.74|1748.25|1746.75|1749.77|1748.27|1748|1746.5|0
1597024500000|2020-08-10 01:55:00|1748.23|1746.73|1748.72|1747.22|1749.29|1747.79|1748.23|1746.73|0
1597024800000|2020-08-10 02:00:00|1748.73|1747.23|1749.25|1747.75|1749.77|1748.27|1748.2|1746.7|0
1597025100000|2020-08-10 02:05:00|1749.27|1747.77|1750.31|1748.81|1750.34|1748.84|1749|1747.5|0
1597025400000|2020-08-10 02:10:00|1750.32|1748.82|1750.86|1749.36|1750.88|1749.38|1750.31|1748.81|0
1597025700000|2020-08-10 02:15:00|1750.88|1749.38|1751.08|1749.58|1751.88|1750.38|1750.84|1749.34|0
1597026000000|2020-08-10 02:20:00|1751.14|1749.64|1750.59|1749.09|1751.31|1749.81|1750.59|1749.09|0
1597026300000|2020-08-10 02:25:00|1750.6|1749.1|1750.86|1749.36|1750.87|1749.37|1750.34|1748.84|0
1597026600000|2020-08-10 02:30:00|1750.88|1749.38|1750.86|1749.36|1751.86|1750.36|1750.84|1749.34|0
1597026900000|2020-08-10 02:35:00|1750.88|1749.38|1750.39|1748.89|1750.88|1749.38|1750.34|1748.84|0
1597027200000|2020-08-10 02:40:00|1750.37|1748.87|1750.86|1749.36|1751.39|1749.89|1750.37|1748.87|0
1597027500000|2020-08-10 02:45:00|1750.88|1749.38|1750.39|1748.89|1750.88|1749.38|1749.85|1748.35|0
1597027800000|2020-08-10 02:50:00|1750.52|1749.02|1751.38|1749.88|1751.91|1750.41|1750.52|1749.02|0
1597028100000|2020-08-10 02:55:00|1751.39|1749.89|1751.91|1750.41|1752.41|1750.91|1751.38|1749.88|0
1597028400000|2020-08-10 03:00:00|1751.92|1750.42|1751.43|1749.93|1752.41|1750.91|1751.39|1749.89|0
1597028700000|2020-08-10 03:05:00|1751.42|1749.92|1751.86|1750.36|1751.91|1750.41|1751.39|1749.89|0
1597029000000|2020-08-10 03:10:00|1751.73|1750.23|1751.88|1750.38|1752.37|1750.87|1751.36|1749.86|0
1597029300000|2020-08-10 03:15:00|1751.86|1750.36|1752.11|1750.61|1752.37|1750.87|1751.86|1750.36|0
1597029600000|2020-08-10 03:20:00|1752.13|1750.63|1752.88|1751.38|1752.88|1751.38|1751.88|1750.38|0
1597029900000|2020-08-10 03:25:00|1752.87|1751.37|1752.87|1751.37|1752.87|1751.37|1752.37|1750.87|0
1597030200000|2020-08-10 03:30:00|1752.86|1751.36|1752.86|1751.36|1753.38|1751.88|1752.85|1751.35|0
1597030500000|2020-08-10 03:35:00|1752.87|1751.37|1752.34|1750.84|1752.89|1751.39|1752.34|1750.84|0
1597030800000|2020-08-10 03:40:00|1752.28|1750.78|1752.8|1751.3|1752.8|1751.3|1752.28|1750.78|0
1597031100000|2020-08-10 03:45:00|1752.82|1751.32|1752.83|1751.33|1752.84|1751.34|1752.78|1751.28|0
1597031400000|2020-08-10 03:50:00|1752.97|1751.47|1753.35|1751.85|1753.8|1752.3|1752.97|1751.47|0
1597031700000|2020-08-10 03:55:00|1753.34|1751.84|1753.3|1751.8|1753.34|1751.84|1753.3|1751.8|0
1597032000000|2020-08-10 04:00:00|1753.31|1751.81|1753.34|1751.84|1753.35|1751.85|1752.82|1751.32|0
1597032300000|2020-08-10 04:05:00|1753.35|1751.85|1753.32|1751.82|1753.84|1752.34|1753.32|1751.82|0
1597032600000|2020-08-10 04:10:00|1753.34|1751.84|1753.32|1751.82|1753.34|1751.84|1753.31|1751.81|0
1597032900000|2020-08-10 04:15:00|1753.18|1751.68|1753.34|1751.84|1753.84|1752.34|1752.85|1751.35|0
1597033200000|2020-08-10 04:20:00|1753.35|1751.85|1753.94|1752.44|1754.44|1752.94|1753.34|1751.84|0
1597033500000|2020-08-10 04:25:00|1753.92|1752.42|1754.41|1752.91|1754.44|1752.94|1753.92|1752.42|0
1597033800000|2020-08-10 04:30:00|1754.54|1753.04|1754.44|1752.94|1754.94|1753.44|1754.42|1752.92|0
1597034100000|2020-08-10 04:35:00|1754.43|1752.93|1754.94|1753.44|1754.94|1753.44|1754.42|1752.92|0
1597034400000|2020-08-10 04:40:00|1754.87|1753.37|1754.91|1753.41|1754.94|1753.44|1754.42|1752.92|0
1597034700000|2020-08-10 04:45:00|1754.89|1753.39|1754.91|1753.41|1754.91|1753.41|1754.4|1752.9|0
1597035000000|2020-08-10 04:50:00|1754.89|1753.39|1754.91|1753.41|1754.93|1753.43|1754.41|1752.91|0
1597035300000|2020-08-10 04:55:00|1754.89|1753.39|1754.44|1752.94|1754.91|1753.41|1754.42|1752.92|0
1597035600000|2020-08-10 05:00:00|1754.46|1752.96|1754.93|1753.43|1754.99|1753.49|1754.44|1752.94|0
1597035900000|2020-08-10 05:05:00|1754.94|1753.44|1754.98|1753.48|1755.47|1753.97|1754.93|1753.43|0
1597036200000|2020-08-10 05:10:00|1754.99|1753.49|1755.55|1754.05|1755.55|1754.05|1754.99|1753.49|0
1597036500000|2020-08-10 05:15:00|1755.53|1754.03|1755.55|1754.05|1755.56|1754.06|1755.01|1753.51|0
1597036800000|2020-08-10 05:20:00|1755.56|1754.06|1757.36|1755.86|1757.5|1756|1755.55|1754.05|0
1597037100000|2020-08-10 05:25:00|1757.35|1755.85|1756.47|1754.97|1757.36|1755.86|1755.99|1754.49|0
1597037400000|2020-08-10 05:30:00|1756.52|1755.02|1756.54|1755.04|1756.99|1755.49|1756.02|1754.52|0
1597037700000|2020-08-10 05:35:00|1756.52|1755.02|1756.59|1755.09|1756.62|1755.12|1756.06|1754.56|0
1597038000000|2020-08-10 05:40:00|1756.58|1755.08|1756.58|1755.08|1756.61|1755.11|1756.07|1754.57|0
1597038300000|2020-08-10 05:45:00|1756.71|1755.21|1755.95|1754.45|1757.05|1755.55|1755.46|1753.96|0
1597038600000|2020-08-10 05:50:00|1755.82|1754.32|1756.52|1755.02|1757.46|1755.96|1755.47|1753.97|0
1597038900000|2020-08-10 05:55:00|1756.51|1755.01|1756.29|1754.79|1756.99|1755.49|1756.05|1754.55|0
1597039200000|2020-08-10 06:00:00|1756.35|1754.85|1754.95|1753.45|1756.52|1755.02|1753.95|1752.45|0
1597039500000|2020-08-10 06:05:00|1754.94|1753.44|1754.97|1753.47|1755.48|1753.98|1753.93|1752.43|0
1597039800000|2020-08-10 06:10:00|1754.99|1753.49|1754.96|1753.46|1755.41|1753.91|1753.97|1752.47|0
1597040100000|2020-08-10 06:15:00|1754.97|1753.47|1755.42|1753.92|1755.44|1753.94|1753.93|1752.43|0
1597040400000|2020-08-10 06:20:00|1755.55|1754.05|1755.42|1753.92|1755.89|1754.39|1755.37|1753.87|0
1597040700000|2020-08-10 06:25:00|1755.29|1753.79|1753.95|1752.45|1755.29|1753.79|1753.44|1751.94|0
1597041000000|2020-08-10 06:30:00|1753.97|1752.47|1752.2|1750.8|1754.08|1752.58|1751.95|1750.55|21
1597041300000|2020-08-10 06:35:00|1752.32|1750.92|1752.2|1750.8|1752.32|1750.92|1751.82|1750.42|24
1597041600000|2020-08-10 06:40:00|1752.32|1750.92|1752.2|1750.8|1752.45|1751.05|1752.07|1750.67|8
1597041900000|2020-08-10 06:45:00|1752.07|1750.67|1752.45|1751.05|1752.7|1751.3|1752.07|1750.67|12
1597042200000|2020-08-10 06:50:00|1752.57|1751.17|1751.95|1750.55|1752.7|1751.3|1751.95|1750.55|15
1597042500000|2020-08-10 06:55:00|1752|1750.5|1751.45|1749.95|1752|1750.5|1750.98|1749.48|0
1597042800000|2020-08-10 07:00:00|1751.47|1749.97|1748.5|1748|1751.62|1751.12|1745.75|1745.25|1894
1597043100000|2020-08-10 07:05:00|1748.25|1747.75|1745.5|1745|1748.25|1747.75|1745|1744.5|2374
1597043400000|2020-08-10 07:10:00|1745.37|1744.87|1748.5|1748|1749|1748.5|1745.37|1744.87|1572
1597043700000|2020-08-10 07:15:00|1748.62|1748.12|1752.5|1752|1753.25|1752.75|1748.12|1747.62|1415
1597044000000|2020-08-10 07:20:00|1752.25|1751.75|1754.5|1754|1756|1755.5|1752|1751.5|997
1597044300000|2020-08-10 07:25:00|1754.75|1754.25|1754|1753.5|1755.62|1755.12|1751.62|1751.12|756
1597044600000|2020-08-10 07:30:00|1754.12|1753.62|1755|1754.5|1755.37|1754.87|1753.5|1753|530
1597044900000|2020-08-10 07:35:00|1754.87|1754.37|1754.25|1753.75|1755.75|1755.25|1753.37|1752.87|509
1597045200000|2020-08-10 07:40:00|1753.98|1753.48|1753.23|1752.73|1754.98|1754.48|1750.73|1750.23|613
1597045500000|2020-08-10 07:45:00|1753.48|1752.98|1754.23|1753.73|1754.35|1753.85|1751.73|1751.23|800
1597045800000|2020-08-10 07:50:00|1754.35|1753.85|1750.35|1749.85|1754.98|1754.48|1749.48|1748.98|1334
1597046100000|2020-08-10 07:55:00|1750.23|1749.73|1752.73|1752.23|1752.85|1752.35|1749.1|1748.6|635
1597046400000|2020-08-10 08:00:00|1752.6|1752.1|1751.23|1750.73|1753.1|1752.6|1751.23|1750.73|392
1597046700000|2020-08-10 08:05:00|1751.35|1750.85|1745.35|1744.85|1751.73|1751.23|1744.73|1744.23|2672
1597047000000|2020-08-10 08:10:00|1745.23|1744.73|1743.6|1743.1|1745.23|1744.73|1742.23|1741.73|1891
1597047300000|2020-08-10 08:15:00|1743.48|1742.98|1743.6|1743.1|1745.23|1744.73|1742.98|1742.48|1544
1597047600000|2020-08-10 08:20:00|1743.48|1742.98|1741.73|1741.23|1743.6|1743.1|1739.73|1739.23|1803
1597047900000|2020-08-10 08:25:00|1741.6|1741.1|1740.48|1739.98|1741.6|1741.1|1740.23|1739.73|649
1597048200000|2020-08-10 08:30:00|1740.35|1739.85|1744.73|1744.23|1744.98|1744.48|1739.73|1739.23|1744
1597048500000|2020-08-10 08:35:00|1744.85|1744.35|1743.73|1743.23|1745.48|1744.98|1743.48|1742.98|965
1597048800000|2020-08-10 08:40:00|1743.6|1743.1|1741.85|1741.35|1744.48|1743.98|1740.23|1739.73|638
1597049100000|2020-08-10 08:45:00|1741.73|1741.23|1743.98|1743.48|1744.23|1743.73|1741.1|1740.6|809
1597049400000|2020-08-10 08:50:00|1744.23|1743.73|1745.23|1744.73|1745.73|1745.23|1743.48|1742.98|775
1597049700000|2020-08-10 08:55:00|1745.1|1744.6|1744.98|1744.48|1745.23|1744.73|1743.85|1743.35|379
1597050000000|2020-08-10 09:00:00|1745.23|1744.73|1744.73|1744.23|1745.48|1744.98|1743.98|1743.48|276
1597050300000|2020-08-10 09:05:00|1744.48|1743.98|1745.85|1745.35|1746.48|1745.98|1744.23|1743.73|423
1597050600000|2020-08-10 09:10:00|1745.73|1745.23|1746.73|1746.23|1747.48|1746.98|1745.73|1745.23|1187
1597050900000|2020-08-10 09:15:00|1746.48|1745.98|1745.48|1744.98|1747.48|1746.98|1744.48|1743.98|324
1597051200000|2020-08-10 09:20:00|1745.73|1745.23|1747.48|1746.98|1747.73|1747.23|1745.6|1745.1|757
1597051500000|2020-08-10 09:25:00|1747.6|1747.1|1747.23|1746.73|1748.85|1748.35|1746.6|1746.1|538
1597051800000|2020-08-10 09:30:00|1747.35|1746.85|1746.23|1745.73|1747.35|1746.85|1745.98|1745.48|172
1597052100000|2020-08-10 09:35:00|1746.1|1745.6|1745.48|1744.98|1746.23|1745.73|1744.98|1744.48|276
1597052400000|2020-08-10 09:40:00|1745.6|1745.1|1745.73|1745.23|1747.23|1746.73|1745.6|1745.1|213
1597052700000|2020-08-10 09:45:00|1745.48|1744.98|1747.73|1747.23|1747.73|1747.23|1745.35|1744.85|263
1597053000000|2020-08-10 09:50:00|1747.98|1747.48|1747.48|1746.98|1748.23|1747.73|1746.85|1746.35|282
1597053300000|2020-08-10 09:55:00|1747.6|1747.1|1747.73|1747.23|1747.98|1747.48|1746.98|1746.48|253
1597053600000|2020-08-10 10:00:00|1747.85|1747.35|1747.48|1746.98|1748.35|1747.85|1747.23|1746.73|287
1597053900000|2020-08-10 10:05:00|1747.6|1747.1|1747.98|1747.48|1747.98|1747.48|1746.48|1745.98|185
1597054200000|2020-08-10 10:10:00|1748.1|1747.6|1748.98|1748.48|1749.23|1748.73|1747.73|1747.23|323
1597054500000|2020-08-10 10:15:00|1748.85|1748.35|1748.48|1747.98|1749.1|1748.6|1747.73|1747.23|307
1597054800000|2020-08-10 10:20:00|1748.35|1747.85|1749.23|1748.73|1749.73|1749.23|1748.35|1747.85|321
1597055100000|2020-08-10 10:25:00|1749.35|1748.85|1750.48|1749.98|1750.73|1750.23|1749.23|1748.73|331
1597055400000|2020-08-10 10:30:00|1750.35|1749.85|1751.98|1751.48|1752.73|1752.23|1750.23|1749.73|709
1597055700000|2020-08-10 10:35:00|1751.73|1751.23|1751.35|1750.85|1752.48|1751.98|1750.73|1750.23|364
1597056000000|2020-08-10 10:40:00|1751.48|1750.98|1751.73|1751.23|1751.98|1751.48|1751.23|1750.73|153
1597056300000|2020-08-10 10:45:00|1751.48|1750.98|1751.48|1750.98|1751.98|1751.48|1750.98|1750.48|237
1597056600000|2020-08-10 10:50:00|1751.73|1751.23|1752.48|1751.98|1752.98|1752.48|1751.6|1751.1|663
1597056900000|2020-08-10 10:55:00|1752.35|1751.85|1753.1|1752.6|1753.23|1752.73|1751.85|1751.35|255
1597057200000|2020-08-10 11:00:00|1752.98|1752.48|1751.85|1751.35|1753.23|1752.73|1751.48|1750.98|230
1597057500000|2020-08-10 11:05:00|1751.73|1751.23|1750.73|1750.23|1751.73|1751.23|1749.98|1749.48|222
1597057800000|2020-08-10 11:10:00|1750.6|1750.1|1751.23|1750.73|1751.48|1750.98|1749.73|1749.23|149
1597058100000|2020-08-10 11:15:00|1751.1|1750.6|1750.1|1749.6|1751.23|1750.73|1749.48|1748.98|127
1597058400000|2020-08-10 11:20:00|1749.98|1749.48|1750.98|1750.48|1751.1|1750.6|1749.98|1749.48|225
1597058700000|2020-08-10 11:25:00|1751.23|1750.73|1751.23|1750.73|1751.48|1750.98|1750.48|1749.98|133
1597059000000|2020-08-10 11:30:00|1751.1|1750.6|1749.98|1749.48|1751.1|1750.6|1749.73|1749.23|163
1597059300000|2020-08-10 11:35:00|1749.85|1749.35|1749.98|1749.48|1750.6|1750.1|1749.23|1748.73|455
1597059600000|2020-08-10 11:40:00|1750.15|1749.65|1751.15|1750.65|1751.4|1750.9|1750.02|1749.52|156
1597059900000|2020-08-10 11:45:00|1751.02|1750.52|1749.9|1749.4|1751.15|1750.65|1749.15|1748.65|222
1597060200000|2020-08-10 11:50:00|1750.02|1749.52|1750.65|1750.15|1751.02|1750.52|1749.9|1749.4|562
1597060500000|2020-08-10 11:55:00|1750.77|1750.27|1751.65|1751.15|1751.9|1751.4|1750.77|1750.27|119
1597060800000|2020-08-10 12:00:00|1751.77|1751.27|1751.9|1751.4|1752.15|1751.65|1751.4|1750.9|464
1597061100000|2020-08-10 12:05:00|1751.77|1751.27|1751.4|1750.9|1752.65|1752.15|1751.4|1750.9|483
1597061400000|2020-08-10 12:10:00|1751.52|1751.02|1750.65|1750.15|1751.9|1751.4|1750.65|1750.15|106
1597061700000|2020-08-10 12:15:00|1750.77|1750.27|1751.4|1750.9|1751.65|1751.15|1750.4|1749.9|193
1597062000000|2020-08-10 12:20:00|1751.27|1750.77|1752.15|1751.65|1752.52|1752.02|1751.15|1750.65|126
1597062300000|2020-08-10 12:25:00|1752.02|1751.52|1751.15|1750.65|1752.15|1751.65|1751.15|1750.65|145
1597062600000|2020-08-10 12:30:00|1751.02|1750.52|1750.15|1749.65|1751.27|1750.77|1749.9|1749.4|247
1597062900000|2020-08-10 12:35:00|1750.02|1749.52|1750.27|1749.77|1750.4|1749.9|1748.9|1748.4|359
1597063200000|2020-08-10 12:40:00|1750.4|1749.9|1749.65|1749.15|1750.4|1749.9|1749.27|1748.77|220
1597063500000|2020-08-10 12:45:00|1749.52|1749.02|1750.4|1749.9|1750.4|1749.9|1749.52|1749.02|420
1597063800000|2020-08-10 12:50:00|1750.65|1750.15|1750.9|1750.4|1751.15|1750.65|1750.4|1749.9|264
1597064100000|2020-08-10 12:55:00|1751.02|1750.52|1750.65|1750.15|1751.4|1750.9|1750.4|1749.9|513
1597064400000|2020-08-10 13:00:00|1750.77|1750.27|1750.15|1749.65|1751.4|1750.9|1750.15|1749.65|433
1597064700000|2020-08-10 13:05:00|1750.4|1749.9|1749.65|1749.15|1750.4|1749.9|1749.4|1748.9|368
1597065000000|2020-08-10 13:10:00|1749.77|1749.27|1749.15|1748.65|1750.02|1749.52|1749.02|1748.52|246
1597065300000|2020-08-10 13:15:00|1749.27|1748.77|1748.65|1748.15|1749.52|1749.02|1748.65|1748.15|183
1597065600000|2020-08-10 13:20:00|1748.77|1748.27|1748.9|1748.4|1749.4|1748.9|1748.27|1747.77|355
1597065900000|2020-08-10 13:25:00|1749.02|1748.52|1750.4|1749.9|1750.65|1750.15|1749.02|1748.52|288
1597066200000|2020-08-10 13:30:00|1750.52|1750.02|1752.4|1751.9|1752.4|1751.9|1750.4|1749.9|487
1597066500000|2020-08-10 13:35:00|1752.52|1752.02|1751.9|1751.4|1752.9|1752.4|1751.52|1751.02|444
1597066800000|2020-08-10 13:40:00|1752.02|1751.52|1752.65|1752.15|1753.15|1752.65|1751.27|1750.77|774
1597067100000|2020-08-10 13:45:00|1752.77|1752.27|1751.4|1750.9|1753.02|1752.52|1750.9|1750.4|422
1597067400000|2020-08-10 13:50:00|1751.52|1751.02|1749.65|1749.15|1751.9|1751.4|1749.4|1748.9|392
1597067700000|2020-08-10 13:55:00|1749.77|1749.27|1749.65|1749.15|1750.65|1750.15|1748.9|1748.4|413
1597068000000|2020-08-10 14:00:00|1749.9|1749.4|1747.52|1747.02|1750.02|1749.52|1747.15|1746.65|939
1597068300000|2020-08-10 14:05:00|1747.4|1746.9|1748.15|1747.65|1749.15|1748.65|1747.4|1746.9|358
1597068600000|2020-08-10 14:10:00|1748.22|1747.72|1749.72|1749.22|1749.72|1749.22|1747.97|1747.47|663
1597068900000|2020-08-10 14:15:00|1749.84|1749.34|1750.22|1749.72|1750.22|1749.72|1748.97|1748.47|365
1597069200000|2020-08-10 14:20:00|1749.97|1749.47|1748.97|1748.47|1749.97|1749.47|1748.47|1747.97|300
1597069500000|2020-08-10 14:25:00|1749.09|1748.59|1750.72|1750.22|1751.22|1750.72|1748.97|1748.47|313
1597069800000|2020-08-10 14:30:00|1750.84|1750.34|1749.22|1748.72|1750.97|1750.47|1748.72|1748.22|1208
1597070100000|2020-08-10 14:35:00|1749.34|1748.84|1747.72|1747.22|1749.72|1749.22|1747.72|1747.22|412
1597070400000|2020-08-10 14:40:00|1747.84|1747.34|1748.09|1747.59|1748.47|1747.97|1747.72|1747.22|712
1597070700000|2020-08-10 14:45:00|1748.22|1747.72|1746.22|1745.72|1748.22|1747.72|1746.22|1745.72|647
1597071000000|2020-08-10 14:50:00|1746.09|1745.59|1745.97|1745.47|1746.47|1745.97|1744.72|1744.22|1016
1597071300000|2020-08-10 14:55:00|1745.84|1745.34|1744.72|1744.22|1746.72|1746.22|1744.72|1744.22|696
1597071600000|2020-08-10 15:00:00|1744.47|1743.97|1745.47|1744.97|1745.97|1745.47|1743.47|1742.97|1287
1597071900000|2020-08-10 15:05:00|1745.34|1744.84|1746.72|1746.22|1746.72|1746.22|1744.97|1744.47|1131
1597072200000|2020-08-10 15:10:00|1746.97|1746.47|1747.97|1747.47|1748.22|1747.72|1746.72|1746.22|653
1597072500000|2020-08-10 15:15:00|1747.84|1747.34|1748.97|1748.47|1749.47|1748.97|1747.72|1747.22|1157
1597072800000|2020-08-10 15:20:00|1748.84|1748.34|1748.7|1747.2|1748.84|1748.34|1747.34|1746.84|2037
1597073100000|2020-08-10 15:25:00|1748.57|1747.07|1748.27|1746.77|1749.29|1747.79|1748.18|1746.68|860
1597073400000|2020-08-10 15:30:00|1748.4|1746.9|1749.17|1747.77|1749.67|1748.27|1747.54|1746.14|221
1597073700000|2020-08-10 15:35:00|1749.29|1747.89|1749.04|1747.64|1750.42|1749.02|1749.04|1747.64|65
1597074000000|2020-08-10 15:40:00|1748.92|1747.52|1749.92|1748.52|1749.92|1748.52|1748.92|1747.52|9
1597074300000|2020-08-10 15:45:00|1749.67|1748.27|1749.17|1747.77|1749.92|1748.52|1749.04|1747.64|6
1597074600000|2020-08-10 15:50:00|1749.29|1747.89|1750.29|1748.89|1750.29|1748.89|1749.29|1747.89|9
1597074900000|2020-08-10 15:55:00|1750.54|1749.14|1750.97|1749.47|1750.97|1749.52|1750.04|1748.64|36
1597075200000|2020-08-10 16:00:00|1750.98|1749.48|1750.44|1748.94|1751.55|1750.05|1750.37|1748.87|0
1597075500000|2020-08-10 16:05:00|1750.45|1748.95|1749.48|1747.98|1750.49|1748.99|1749.43|1747.93|0
1597075800000|2020-08-10 16:10:00|1749.5|1748|1748.91|1747.41|1749.5|1748|1748.9|1747.4|0
1597076100000|2020-08-10 16:15:00|1748.93|1747.43|1748.45|1746.95|1749.48|1747.98|1748.41|1746.91|0
1597076400000|2020-08-10 16:20:00|1748.46|1746.96|1748.36|1746.86|1749|1747.5|1747.86|1746.36|0
1597076700000|2020-08-10 16:25:00|1748.38|1746.88|1747.31|1745.81|1748.93|1747.43|1747.3|1745.8|0
1597077000000|2020-08-10 16:30:00|1747.3|1745.8|1748.41|1746.91|1748.41|1746.91|1746.85|1745.35|0
1597077300000|2020-08-10 16:35:00|1748.39|1746.89|1748.94|1747.44|1749.46|1747.96|1748.38|1746.88|0
1597077600000|2020-08-10 16:40:00|1748.93|1747.43|1751.14|1749.64|1751.14|1749.64|1748.91|1747.41|0
1597077900000|2020-08-10 16:45:00|1751.12|1749.62|1750.57|1749.07|1751.62|1750.12|1750.07|1748.57|0
1597078200000|2020-08-10 16:50:00|1750.58|1749.08|1750.58|1749.08|1750.6|1749.1|1750.02|1748.52|0
1597078500000|2020-08-10 16:55:00|1750.6|1749.1|1750.58|1749.08|1751.13|1749.63|1750.55|1749.05|0
1597078800000|2020-08-10 17:00:00|1750.62|1749.12|1750.63|1749.13|1751.12|1749.62|1750.58|1749.08|0
1597079100000|2020-08-10 17:05:00|1750.65|1749.15|1752.14|1750.64|1752.19|1750.69|1750.13|1748.63|0
1597079400000|2020-08-10 17:10:00|1752|1750.5|1751|1749.5|1752.14|1750.64|1750.53|1749.03|0
1597079700000|2020-08-10 17:15:00|1751.02|1749.52|1750.62|1749.12|1751.6|1750.1|1750.03|1748.53|0
1597080000000|2020-08-10 17:20:00|1750.6|1749.1|1750.65|1749.15|1751.17|1749.67|1750.07|1748.57|0
1597080300000|2020-08-10 17:25:00|1750.66|1749.16|1751.12|1749.62|1751.12|1749.62|1750.07|1748.57|0
1597080600000|2020-08-10 17:30:00|1751.13|1749.63|1750.6|1749.1|1751.17|1749.67|1750.58|1749.08|0
1597080900000|2020-08-10 17:35:00|1750.62|1749.12|1752.54|1751.04|1752.56|1751.06|1750.58|1749.08|0
1597081200000|2020-08-10 17:40:00|1752.56|1751.06|1752.45|1750.95|1753.53|1752.03|1752.45|1750.95|0
1597081500000|2020-08-10 17:45:00|1752.46|1750.96|1751.49|1749.99|1752.48|1750.98|1751.46|1749.96|0
1597081800000|2020-08-10 17:50:00|1751.51|1750.01|1752.04|1750.54|1752.06|1750.56|1750.99|1749.49|0
1597082100000|2020-08-10 17:55:00|1752.03|1750.53|1752.3|1750.8|1752.38|1750.88|1751.25|1749.75|0
1597082400000|2020-08-10 18:00:00|1752.31|1750.81|1753.66|1752.16|1754.2|1752.7|1752.25|1750.75|0
1597082700000|2020-08-10 18:05:00|1753.65|1752.15|1753.08|1751.58|1753.68|1752.18|1753.07|1751.57|0
1597083000000|2020-08-10 18:10:00|1753.1|1751.6|1752.51|1751.01|1753.1|1751.6|1752|1750.5|0
1597083300000|2020-08-10 18:15:00|1752.55|1751.05|1753.07|1751.57|1753.07|1751.57|1752.48|1750.98|0
1597083600000|2020-08-10 18:20:00|1753.05|1751.55|1753.07|1751.57|1753.57|1752.07|1752.47|1750.97|0
1597083900000|2020-08-10 18:25:00|1753.05|1751.55|1753.34|1751.84|1753.53|1752.03|1752.17|1750.67|0
1597084200000|2020-08-10 18:30:00|1753.32|1751.82|1753.82|1752.32|1753.82|1752.32|1753.27|1751.77|0
1597084500000|2020-08-10 18:35:00|1753.84|1752.34|1752.77|1751.27|1753.84|1752.34|1752.77|1751.27|0
1597084800000|2020-08-10 18:40:00|1752.79|1751.29|1752.69|1751.19|1753.29|1751.79|1752.67|1751.17|0
1597085100000|2020-08-10 18:45:00|1752.71|1751.21|1752.67|1751.17|1752.71|1751.21|1751.58|1750.08|0
1597085400000|2020-08-10 18:50:00|1752.65|1751.15|1753.77|1752.27|1753.79|1752.29|1752.65|1751.15|0
1597085700000|2020-08-10 18:55:00|1753.78|1752.28|1754.33|1752.83|1754.36|1752.86|1753.73|1752.23|0
1597086000000|2020-08-10 19:00:00|1754.32|1752.82|1755.39|1753.89|1755.88|1754.38|1753.77|1752.27|0
1597086300000|2020-08-10 19:05:00|1755.41|1753.91|1755.32|1753.82|1755.91|1754.41|1755.31|1753.81|0
1597086600000|2020-08-10 19:10:00|1755.34|1753.84|1754.74|1753.24|1755.59|1754.09|1754.72|1753.22|0
1597086900000|2020-08-10 19:15:00|1754.75|1753.25|1754.72|1753.22|1754.77|1753.27|1754.1|1752.6|0
1597087200000|2020-08-10 19:20:00|1754.7|1753.2|1755.17|1753.67|1755.77|1754.27|1754.66|1753.16|0
1597087500000|2020-08-10 19:25:00|1755.19|1753.69|1754.42|1752.92|1755.71|1754.21|1753.87|1752.37|0
1597087800000|2020-08-10 19:30:00|1754.41|1752.91|1754.91|1753.41|1755.49|1753.99|1754.37|1752.87|0
1597088100000|2020-08-10 19:35:00|1754.92|1753.42|1754.37|1752.87|1755.47|1753.97|1754.07|1752.57|0
1597088400000|2020-08-10 19:40:00|1754.39|1752.89|1754.21|1752.71|1754.92|1753.42|1753.84|1752.34|0
1597088700000|2020-08-10 19:45:00|1753.87|1752.37|1753.27|1751.77|1754.41|1752.91|1753.24|1751.74|0
1597089000000|2020-08-10 19:50:00|1753.29|1751.79|1754.5|1753|1754.52|1753.02|1753.22|1751.72|0
1597089300000|2020-08-10 19:55:00|1754.49|1752.99|1756.13|1754.63|1756.22|1754.72|1754.46|1752.96|0
1597089600000|2020-08-10 20:00:00|1756.11|1754.61|1755.12|1753.62|1756.6|1755.1|1755.12|1753.62|0
1597089900000|2020-08-10 20:05:00|1755.14|1753.64|1755.15|1753.65|1755.74|1754.24|1755.09|1753.59|0
1597090200000|2020-08-10 20:10:00|1755.14|1753.64|1754.87|1753.37|1755.3|1753.8|1753.83|1752.33|0
1597090500000|2020-08-10 20:15:00|1754.96|1753.46|1755.03|1753.53|1755.05|1753.55|1754.78|1753.28|0
1597090800000|2020-08-10 20:20:00|1755.1|1753.6|1755.1|1753.6|1755.14|1753.64|1755.1|1753.6|0
1597091100000|2020-08-10 20:25:00|1755.19|1753.69|1755.14|1753.64|1755.19|1753.69|1755.1|1753.6|0
1597091400000|2020-08-10 20:30:00|1755.1|1753.6|1755.38|1753.88|1755.5|1754|1754.85|1753.35|0
1597091700000|2020-08-10 20:35:00|1755.41|1753.91|1755.51|1754.01|1755.66|1754.16|1755.27|1753.77|0
1597092000000|2020-08-10 20:40:00|1755.48|1753.98|1755.28|1753.78|1755.66|1754.16|1755.28|1753.78|0
1597092300000|2020-08-10 20:45:00|1755.31|1753.81|1755.39|1753.89|1755.51|1754.01|1755.28|1753.78|0
1597092600000|2020-08-10 20:50:00|1755.37|1753.87|1755.39|1753.89|1755.77|1754.27|1755.28|1753.78|0
1597092900000|2020-08-10 20:55:00|1755.37|1753.87|1755.2|1753.7|1755.66|1754.16|1755.02|1753.52|0
1597093200000|2020-08-10 21:00:00|1755.15|1753.65|1755.2|1753.7|1755.2|1753.7|1755.15|1753.65|0
1597093500000|2020-08-10 21:05:00|1755.15|1753.65|1755.2|1753.7|1755.24|1753.74|1755.15|1753.65|0
1597093800000|2020-08-10 21:10:00|1755.15|1753.65|1755.06|1753.56|1755.24|1753.74|1755.06|1753.56|0
1597094100000|2020-08-10 21:15:00|1755.11|1753.61|1755.06|1753.56|1755.11|1753.61|1755.06|1753.56|0
1597094400000|2020-08-10 21:20:00|1755.11|1753.61|1755.51|1754.01|1755.51|1754.01|1755.11|1753.61|0
1597094700000|2020-08-10 21:25:00|1755.6|1754.1|1755.42|1753.92|1755.64|1754.14|1755.37|1753.87|0
1597095000000|2020-08-10 21:30:00|1755.37|1753.87|1755.51|1754.01|1755.55|1754.05|1755.37|1753.87|0
1597095600000|2020-08-10 21:40:00|1755.46|1753.96|1755.42|1753.92|1755.51|1754.01|1755.42|1753.92|0
1597095900000|2020-08-10 21:45:00|1755.41|1753.91|1755.35|1753.85|1755.41|1753.91|1755.31|1753.81|0
1597096200000|2020-08-10 21:50:00|1755.31|1753.81|1754.91|1753.41|1755.35|1753.85|1754.86|1753.36|0
1597096500000|2020-08-10 21:55:00|1754.86|1753.36|1754.42|1752.92|1754.91|1753.41|1754.37|1752.87|0
1597096800000|2020-08-10 22:00:00|1754.22|1752.72|1754.2|1752.7|1754.73|1753.23|1753.4|1751.9|0
1597097100000|2020-08-10 22:05:00|1754.21|1752.71|1754.52|1753.02|1754.52|1753.02|1754.14|1752.64|0
1597097400000|2020-08-10 22:10:00|1754.5|1753|1753.87|1752.37|1754.5|1753|1753.76|1752.26|0
1597097700000|2020-08-10 22:15:00|1753.85|1752.35|1754.25|1752.75|1754.41|1752.91|1753.61|1752.11|0
1597098000000|2020-08-10 22:20:00|1754.27|1752.77|1754.25|1752.75|1754.52|1753.02|1754.14|1752.64|0
1597098300000|2020-08-10 22:25:00|1754.27|1752.77|1754.52|1753.02|1754.67|1753.17|1754.25|1752.75|0
1597098600000|2020-08-10 22:30:00|1754.5|1753|1754.25|1752.75|1754.52|1753.02|1754.14|1752.64|0
1597098900000|2020-08-10 22:35:00|1754.24|1752.74|1754.52|1753.02|1754.67|1753.17|1754.2|1752.7|0
1597099200000|2020-08-10 22:40:00|1754.5|1753|1753.87|1752.37|1754.5|1753|1753.87|1752.37|0
1597099500000|2020-08-10 22:45:00|1753.89|1752.39|1753.5|1752|1753.99|1752.49|1753.34|1751.84|0
1597099800000|2020-08-10 22:50:00|1753.52|1752.02|1753.07|1751.57|1753.61|1752.11|1752.7|1751.2|0
1597100100000|2020-08-10 22:55:00|1753.06|1751.56|1753.07|1751.57|1753.17|1751.67|1752.7|1751.2|0
1597100400000|2020-08-10 23:00:00|1753.05|1751.55|1753.11|1751.61|1753.11|1751.61|1752.53|1751.03|0
1597100700000|2020-08-10 23:05:00|1753.14|1751.64|1752.85|1751.35|1753.27|1751.77|1752.53|1751.03|0
1597101000000|2020-08-10 23:10:00|1752.86|1751.36|1752.85|1751.35|1753|1751.5|1752.63|1751.13|0
1597101300000|2020-08-10 23:15:00|1752.83|1751.33|1752.74|1751.24|1753.11|1751.61|1752.47|1750.97|0
1597101600000|2020-08-10 23:20:00|1752.8|1751.3|1753.4|1751.9|1753.67|1752.17|1752.8|1751.3|0
1597101900000|2020-08-10 23:25:00|1753.42|1751.92|1753.13|1751.63|1753.51|1752.01|1753.13|1751.63|0
1597102200000|2020-08-10 23:30:00|1753.15|1751.65|1753.71|1752.21|1753.86|1752.36|1753.15|1751.65|0
1597102500000|2020-08-10 23:35:00|1753.73|1752.23|1754.06|1752.56|1754.33|1752.83|1753.26|1751.76|0
1597102800000|2020-08-10 23:40:00|1754.09|1752.59|1754.89|1753.39|1755.31|1753.81|1753.8|1752.3|0
1597103100000|2020-08-10 23:45:00|1754.87|1753.37|1754.62|1753.12|1755.04|1753.54|1754.51|1753.01|0
1597103400000|2020-08-10 23:50:00|1754.6|1753.1|1754.62|1753.12|1754.89|1753.39|1754.51|1753.01|0
1597103700000|2020-08-10 23:55:00|1754.6|1753.1|1754.62|1753.12|1754.62|1753.12|1754.4|1752.9|0
1597104000000|2020-08-11 00:00:00|1754.6|1753.1|1754.42|1752.92|1754.96|1753.46|1754.04|1752.54|0
1597104300000|2020-08-11 00:05:00|1754.44|1752.94|1753.93|1752.43|1754.84|1753.34|1753.78|1752.28|0
1597104600000|2020-08-11 00:10:00|1753.94|1752.44|1754.11|1752.61|1754.76|1753.26|1753.51|1752.01|0
1597104900000|2020-08-11 00:15:00|1754.09|1752.59|1754.85|1753.35|1755.87|1754.37|1753.85|1752.35|0
1597105200000|2020-08-11 00:20:00|1754.84|1753.34|1754.39|1752.89|1755.32|1753.82|1753.87|1752.37|0
1597105500000|2020-08-11 00:25:00|1754.4|1752.9|1754.39|1752.89|1754.42|1752.92|1752.86|1751.36|0
1597105800000|2020-08-11 00:30:00|1754.52|1753.02|1756.46|1754.96|1756.71|1755.21|1754.52|1753.02|0
1597106100000|2020-08-11 00:35:00|1756.47|1754.97|1756.47|1754.97|1757.46|1755.96|1755.97|1754.47|0
1597106400000|2020-08-11 00:40:00|1756.49|1754.99|1756.49|1754.99|1757.51|1756.01|1756.46|1754.96|0
1597106700000|2020-08-11 00:45:00|1756.47|1754.97|1756.51|1755.01|1756.52|1755.02|1755.75|1754.25|0
1597107000000|2020-08-11 00:50:00|1756.52|1755.02|1757.02|1755.52|1757.04|1755.54|1756.02|1754.52|0
1597107300000|2020-08-11 00:55:00|1757.04|1755.54|1757.04|1755.54|1757.54|1756.04|1757.01|1755.51|0
1597107600000|2020-08-11 01:00:00|1757.03|1755.53|1756.48|1754.98|1757.53|1756.03|1756.48|1754.98|0
1597107900000|2020-08-11 01:05:00|1756.49|1754.99|1757.03|1755.53|1757.5|1756|1756.48|1754.98|0
1597108200000|2020-08-11 01:10:00|1757.01|1755.51|1757.01|1755.51|1757.53|1756.03|1756.53|1755.03|0
1597108500000|2020-08-11 01:15:00|1757.02|1755.52|1759.01|1757.51|1759.51|1758.01|1757.01|1755.51|0
1597108800000|2020-08-11 01:20:00|1759.02|1757.52|1758.97|1757.47|1759.49|1757.99|1757.99|1756.49|0
1597109100000|2020-08-11 01:25:00|1758.99|1757.49|1759.46|1757.96|1759.98|1758.48|1758.97|1757.47|0
1597109400000|2020-08-11 01:30:00|1759.47|1757.97|1760.51|1759.01|1760.52|1759.02|1759.46|1757.96|0
1597109700000|2020-08-11 01:35:00|1760.49|1758.99|1761.02|1759.52|1761.05|1759.55|1760.49|1758.99|0
1597110000000|2020-08-11 01:40:00|1761.03|1759.53|1761.01|1759.51|1761.53|1760.03|1761.01|1759.51|0
1597110300000|2020-08-11 01:45:00|1761.02|1759.52|1762|1760.5|1762.49|1760.99|1761.02|1759.52|0
1597110600000|2020-08-11 01:50:00|1762.01|1760.51|1761.99|1760.49|1762.5|1761|1761.99|1760.49|0
1597110900000|2020-08-11 01:55:00|1762.01|1760.51|1761.99|1760.49|1762.51|1761.01|1761.98|1760.48|0
1597111200000|2020-08-11 02:00:00|1762.01|1760.51|1762.54|1761.04|1762.59|1761.09|1762.01|1760.51|0
1597111500000|2020-08-11 02:05:00|1762.56|1761.06|1762.61|1761.11|1762.63|1761.13|1762.54|1761.04|0
1597111800000|2020-08-11 02:10:00|1762.59|1761.09|1762.64|1761.14|1762.64|1761.14|1762.59|1761.09|0
1597112100000|2020-08-11 02:15:00|1762.63|1761.13|1762.09|1760.59|1762.64|1761.14|1762.08|1760.58|0
1597112400000|2020-08-11 02:20:00|1762.08|1760.58|1762.07|1760.57|1762.59|1761.09|1762.06|1760.56|0
1597112700000|2020-08-11 02:25:00|1762.08|1760.58|1761.56|1760.06|1762.08|1760.58|1761.56|1760.06|0
1597113000000|2020-08-11 02:30:00|1761.58|1760.08|1762.58|1761.08|1762.58|1761.08|1761.56|1760.06|0
1597113300000|2020-08-11 02:35:00|1762.57|1761.07|1762.05|1760.55|1762.6|1761.1|1762.05|1760.55|0
1597113600000|2020-08-11 02:40:00|1762.02|1760.52|1762.25|1760.75|1762.27|1760.77|1761.05|1759.55|0
1597113900000|2020-08-11 02:45:00|1762.27|1760.77|1762.26|1760.76|1762.75|1761.25|1761.79|1760.29|0
1597114200000|2020-08-11 02:50:00|1762.19|1760.69|1761.82|1760.32|1762.19|1760.69|1761.29|1759.79|0
1597114500000|2020-08-11 02:55:00|1761.83|1760.33|1761.8|1760.3|1761.84|1760.34|1761.32|1759.82|0
1597114800000|2020-08-11 03:00:00|1761.82|1760.32|1762.34|1760.84|1762.34|1760.84|1761.82|1760.32|0
1597115100000|2020-08-11 03:05:00|1762.35|1760.85|1762.3|1760.8|1762.37|1760.87|1761.84|1760.34|0
1597115400000|2020-08-11 03:10:00|1762.31|1760.81|1762.28|1760.78|1762.32|1760.82|1762.26|1760.76|0
1597115700000|2020-08-11 03:15:00|1762.26|1760.76|1761.78|1760.28|1762.8|1761.3|1761.76|1760.26|0
1597116000000|2020-08-11 03:20:00|1761.79|1760.29|1762.31|1760.81|1762.31|1760.81|1761.78|1760.28|0
1597116300000|2020-08-11 03:25:00|1762.3|1760.8|1762.78|1761.28|1762.78|1761.28|1762.28|1760.78|0
1597116600000|2020-08-11 03:30:00|1762.77|1761.27|1762.28|1760.78|1762.8|1761.3|1762.28|1760.78|0
1597116900000|2020-08-11 03:35:00|1762.29|1760.79|1762.81|1761.31|1762.81|1761.31|1762.28|1760.78|0
1597117200000|2020-08-11 03:40:00|1762.83|1761.33|1762.32|1760.82|1762.83|1761.33|1762.32|1760.82|0
1597117500000|2020-08-11 03:45:00|1762.31|1760.81|1762.34|1760.84|1762.81|1761.31|1762.31|1760.81|0
1597117800000|2020-08-11 03:50:00|1762.41|1760.91|1762.36|1760.86|1762.81|1761.31|1762.32|1760.82|0
1597118100000|2020-08-11 03:55:00|1762.34|1760.84|1762.33|1760.83|1762.36|1760.86|1762.33|1760.83|0
1597118400000|2020-08-11 04:00:00|1762.31|1760.81|1762.34|1760.84|1762.36|1760.86|1762.31|1760.81|0
1597118700000|2020-08-11 04:05:00|1762.36|1760.86|1762.32|1760.82|1762.89|1761.39|1762.32|1760.82|0
1597119000000|2020-08-11 04:10:00|1762.31|1760.81|1762.21|1760.71|1762.31|1760.81|1761.71|1760.21|0
1597119300000|2020-08-11 04:15:00|1762.23|1760.73|1762.68|1761.18|1762.7|1761.2|1762.18|1760.68|0
1597119600000|2020-08-11 04:20:00|1762.67|1761.17|1762.18|1760.68|1762.7|1761.2|1762.17|1760.67|0
1597119900000|2020-08-11 04:25:00|1762.2|1760.7|1762.7|1761.2|1762.72|1761.22|1762.18|1760.68|0
1597120200000|2020-08-11 04:30:00|1762.68|1761.18|1762.19|1760.69|1763.16|1761.66|1762.19|1760.69|0
1597120500000|2020-08-11 04:35:00|1762.2|1760.7|1760.23|1758.73|1762.44|1760.94|1760.2|1758.7|0
1597120800000|2020-08-11 04:40:00|1760.21|1758.71|1761.22|1759.72|1761.24|1759.74|1760.21|1758.71|0
1597121100000|2020-08-11 04:45:00|1761.21|1759.71|1760.69|1759.19|1761.22|1759.72|1760.69|1759.19|0
1597121400000|2020-08-11 04:50:00|1760.68|1759.18|1759.72|1758.22|1761.16|1759.66|1759.71|1758.21|0
1597121700000|2020-08-11 04:55:00|1759.86|1758.36|1760.04|1758.54|1760.66|1759.16|1759.86|1758.36|0
1597122000000|2020-08-11 05:00:00|1760.06|1758.56|1761.03|1759.53|1761.03|1759.53|1760.04|1758.54|0
1597122300000|2020-08-11 05:05:00|1761.01|1759.51|1762.53|1761.03|1762.53|1761.03|1761|1759.5|0
1597122600000|2020-08-11 05:10:00|1762.52|1761.02|1762.55|1761.05|1762.55|1761.05|1762.03|1760.53|0
1597122900000|2020-08-11 05:15:00|1762.54|1761.04|1762.59|1761.09|1762.59|1761.09|1762.54|1761.04|0
1597123200000|2020-08-11 05:20:00|1762.57|1761.07|1762.1|1760.6|1762.63|1761.13|1762.1|1760.6|0
1597123500000|2020-08-11 05:25:00|1762.09|1760.59|1762.06|1760.56|1762.14|1760.64|1761.58|1760.08|0
1597123800000|2020-08-11 05:30:00|1762.04|1760.54|1761.01|1759.51|1762.04|1760.54|1761|1759.5|0
1597124100000|2020-08-11 05:35:00|1761.02|1759.52|1760.49|1758.99|1761.03|1759.53|1760.49|1758.99|0
1597124400000|2020-08-11 05:40:00|1760.5|1759|1761|1759.5|1761.02|1759.52|1760.49|1758.99|0
1597124700000|2020-08-11 05:45:00|1760.99|1759.49|1761.09|1759.59|1761.09|1759.59|1760.5|1759|0
1597125000000|2020-08-11 05:50:00|1761.1|1759.6|1762.57|1761.07|1762.57|1761.07|1761.1|1759.6|0
1597125300000|2020-08-11 05:55:00|1762.55|1761.05|1762.49|1760.99|1762.57|1761.07|1761.98|1760.48|0
1597125600000|2020-08-11 06:00:00|1762.63|1761.13|1766.34|1764.84|1766.82|1765.32|1762.63|1761.13|0
1597125900000|2020-08-11 06:05:00|1766.32|1764.82|1763.78|1762.28|1766.32|1764.82|1763.76|1762.26|0
1597126200000|2020-08-11 06:10:00|1763.91|1762.41|1763.68|1762.18|1765.25|1763.75|1763.66|1762.16|0
1597126500000|2020-08-11 06:15:00|1763.66|1762.16|1763.05|1761.55|1764.09|1762.59|1763.05|1761.55|0
1597126800000|2020-08-11 06:20:00|1762.92|1761.42|1760.88|1759.38|1763.07|1761.57|1759.73|1758.23|0
1597127100000|2020-08-11 06:25:00|1760.87|1759.37|1761.37|1759.87|1761.88|1760.38|1760.38|1758.88|0
1597127400000|2020-08-11 06:30:00|1761.38|1759.88|1759.29|1757.89|1761.38|1759.88|1758.92|1757.52|35
1597127700000|2020-08-11 06:35:00|1759.42|1758.02|1759.42|1758.02|1759.54|1758.14|1758.92|1757.52|4
1597128000000|2020-08-11 06:40:00|1759.29|1757.89|1759.04|1757.64|1759.29|1757.89|1758.29|1756.89|10
1597128300000|2020-08-11 06:45:00|1759.17|1757.77|1758.54|1757.14|1759.29|1757.89|1758.17|1756.77|20
1597128600000|2020-08-11 06:50:00|1758.67|1757.27|1759.79|1758.39|1759.92|1758.52|1758.67|1757.27|10
1597128900000|2020-08-11 06:55:00|1760.2|1758.7|1761.29|1759.79|1762.29|1760.79|1759.71|1758.21|0
1597129200000|2020-08-11 07:00:00|1761.14|1759.64|1766.47|1765.97|1767.34|1766.84|1760.47|1759.31|3686
1597129500000|2020-08-11 07:05:00|1766.72|1766.22|1765.22|1764.72|1767.72|1767.22|1764.72|1764.22|3153
1597129800000|2020-08-11 07:10:00|1765.59|1765.09|1767.47|1766.97|1767.59|1767.09|1765.47|1764.97|1664
1597130100000|2020-08-11 07:15:00|1767.72|1767.22|1770.97|1770.47|1772.22|1771.72|1767.59|1767.09|3630
1597130400000|2020-08-11 07:20:00|1771.09|1770.59|1771.97|1771.47|1775.72|1775.22|1770.97|1770.47|3035
1597130700000|2020-08-11 07:25:00|1772.09|1771.59|1771.22|1770.72|1773.47|1772.97|1771.22|1770.72|1390
1597131000000|2020-08-11 07:30:00|1771.34|1770.84|1773.47|1772.97|1774.22|1773.72|1771.22|1770.72|1170
1597131300000|2020-08-11 07:35:00|1773.59|1773.09|1774.47|1773.97|1775.47|1774.97|1772.97|1772.47|1862
1597131600000|2020-08-11 07:40:00|1774.59|1774.09|1777.84|1777.34|1778.72|1778.22|1774.47|1773.97|1759
1597131900000|2020-08-11 07:45:00|1777.97|1777.47|1776.97|1776.47|1778.59|1778.09|1776.47|1775.97|1427
1597132200000|2020-08-11 07:50:00|1777.22|1776.72|1777.76|1777.26|1778.88|1778.38|1776.97|1776.47|1075
1597132500000|2020-08-11 07:55:00|1777.88|1777.38|1779.51|1779.01|1779.76|1779.26|1777.76|1777.26|1016
1597132800000|2020-08-11 08:00:00|1779.38|1778.88|1776.51|1776.01|1780.01|1779.51|1776.26|1775.76|1509
1597133100000|2020-08-11 08:05:00|1776.76|1776.26|1776.76|1776.26|1778.51|1778.01|1776.76|1776.26|930
1597133400000|2020-08-11 08:10:00|1776.88|1776.38|1775.88|1775.38|1777.51|1777.01|1775.51|1775.01|928
1597133700000|2020-08-11 08:15:00|1775.76|1775.26|1775.76|1775.26|1777.38|1776.88|1775.76|1775.26|499
1597134000000|2020-08-11 08:20:00|1775.51|1775.01|1777.01|1776.51|1778.63|1778.13|1775.51|1775.01|790
1597134300000|2020-08-11 08:25:00|1777.13|1776.63|1778.51|1778.01|1779.01|1778.51|1777.13|1776.63|790
1597134600000|2020-08-11 08:30:00|1778.38|1777.88|1779.76|1779.26|1779.76|1779.26|1778.01|1777.51|806
1597134900000|2020-08-11 08:35:00|1779.88|1779.38|1779.76|1779.26|1780.26|1779.76|1779.26|1778.76|1071
1597135200000|2020-08-11 08:40:00|1779.88|1779.38|1781.76|1781.26|1781.88|1781.38|1779.51|1779.01|1017
1597135500000|2020-08-11 08:45:00|1781.88|1781.38|1783.51|1783.01|1783.88|1783.38|1781.38|1780.88|1228
1597135800000|2020-08-11 08:50:00|1783.63|1783.13|1784.76|1784.26|1785.01|1784.51|1783.51|1783.01|1398
1597136100000|2020-08-11 08:55:00|1784.63|1784.13|1786.76|1786.26|1787.51|1787.01|1784.51|1784.01|1259
1597136400000|2020-08-11 09:00:00|1786.51|1786.01|1783.51|1783.01|1787.01|1786.51|1783.51|1783.01|1108
1597136700000|2020-08-11 09:05:00|1783.38|1782.88|1785.01|1784.51|1785.26|1784.76|1783.26|1782.76|1196
1597137000000|2020-08-11 09:10:00|1785.13|1784.63|1784.38|1783.88|1785.51|1785.01|1783.26|1782.76|524
1597137300000|2020-08-11 09:15:00|1784.51|1784.01|1784.51|1784.01|1785.63|1785.13|1784.26|1783.76|823
1597137600000|2020-08-11 09:20:00|1784.63|1784.13|1783.76|1783.26|1785.51|1785.01|1782.26|1781.76|904
1597137900000|2020-08-11 09:25:00|1783.88|1783.38|1783.01|1782.51|1786.13|1785.63|1782.76|1782.26|1048
1597138200000|2020-08-11 09:30:00|1783.13|1782.63|1784.26|1783.76|1784.63|1784.13|1782.38|1781.88|1440
1597138500000|2020-08-11 09:35:00|1784.13|1783.63|1782.38|1781.88|1784.51|1784.01|1782.13|1781.63|429
1597138800000|2020-08-11 09:40:00|1782.51|1782.01|1784.26|1783.76|1784.51|1784.01|1782.51|1782.01|401
1597139100000|2020-08-11 09:45:00|1784.38|1783.88|1786.01|1785.51|1786.38|1785.88|1784.38|1783.88|1136
1597139400000|2020-08-11 09:50:00|1786.13|1785.63|1785.26|1784.76|1786.26|1785.76|1785.26|1784.76|655
1597139700000|2020-08-11 09:55:00|1785.38|1784.88|1786.76|1786.26|1787.51|1787.01|1785.13|1784.63|631
1597140000000|2020-08-11 10:00:00|1786.63|1786.13|1786.76|1786.26|1787.26|1786.76|1786.01|1785.51|483
1597140300000|2020-08-11 10:05:00|1786.88|1786.38|1786.76|1786.26|1787.76|1787.26|1786.76|1786.26|447
1597140600000|2020-08-11 10:10:00|1786.88|1786.38|1786.63|1786.13|1787.38|1786.88|1786.01|1785.51|806
1597140900000|2020-08-11 10:15:00|1786.51|1786.01|1787.01|1786.51|1789.51|1789.01|1786.51|1786.01|994
1597141200000|2020-08-11 10:20:00|1787.26|1786.76|1788.88|1788.38|1790.26|1789.76|1787.13|1786.63|1579
1597141500000|2020-08-11 10:25:00|1789.01|1788.51|1787.76|1787.26|1789.13|1788.63|1787.26|1786.76|865
1597141800000|2020-08-11 10:30:00|1787.63|1787.13|1787.76|1787.26|1787.76|1787.26|1786.51|1786.01|454
1597142100000|2020-08-11 10:35:00|1787.51|1787.01|1787.51|1787.01|1788.01|1787.51|1787.51|1787.01|713
1597142400000|2020-08-11 10:40:00|1787.63|1787.13|1787.38|1786.88|1787.76|1787.26|1786.88|1786.38|511
1597142700000|2020-08-11 10:45:00|1787.26|1786.76|1786.76|1786.26|1787.51|1787.01|1786.51|1786.01|309
1597143000000|2020-08-11 10:50:00|1786.88|1786.38|1786.76|1786.26|1787.51|1787.01|1786.76|1786.26|646
1597143300000|2020-08-11 10:55:00|1786.88|1786.38|1787.26|1786.76|1787.51|1787.01|1786.51|1786.01|360
1597143600000|2020-08-11 11:00:00|1787.38|1786.88|1786.51|1786.01|1787.76|1787.26|1786.26|1785.76|395
1597143900000|2020-08-11 11:05:00|1786.38|1785.88|1787.51|1787.01|1787.76|1787.26|1786.38|1785.88|594
1597144200000|2020-08-11 11:10:00|1787.63|1787.13|1787.76|1787.26|1788.13|1787.63|1787.38|1786.88|402
1597144500000|2020-08-11 11:15:00|1787.88|1787.38|1788.51|1788.01|1788.51|1788.01|1787.38|1786.88|663
1597144800000|2020-08-11 11:20:00|1788.26|1787.76|1787.76|1787.26|1788.51|1788.01|1787.01|1786.51|330
1597145100000|2020-08-11 11:25:00|1787.88|1787.38|1787.01|1786.51|1788.01|1787.51|1787.01|1786.51|252
1597145400000|2020-08-11 11:30:00|1787.13|1786.63|1787.01|1786.51|1787.63|1787.13|1786.76|1786.26|406
1597145700000|2020-08-11 11:35:00|1787.13|1786.63|1786.26|1785.76|1787.26|1786.76|1786.01|1785.51|253
1597146000000|2020-08-11 11:40:00|1786.21|1785.71|1785.71|1785.21|1786.58|1786.08|1785.71|1785.21|487
1597146300000|2020-08-11 11:45:00|1785.83|1785.33|1785.71|1785.21|1786.33|1785.83|1785.46|1784.96|569
1597146600000|2020-08-11 11:50:00|1785.58|1785.08|1785.71|1785.21|1786.46|1785.96|1785.21|1784.71|339
1597146900000|2020-08-11 11:55:00|1785.83|1785.33|1784.21|1783.71|1785.96|1785.46|1783.96|1783.46|314
1597147200000|2020-08-11 12:00:00|1784.46|1783.96|1785.21|1784.71|1785.96|1785.46|1784.46|1783.96|684
1597147500000|2020-08-11 12:05:00|1785.33|1784.83|1784.46|1783.96|1785.71|1785.21|1784.46|1783.96|315
1597147800000|2020-08-11 12:10:00|1784.71|1784.21|1784.21|1783.71|1784.96|1784.46|1783.96|1783.46|446
1597148100000|2020-08-11 12:15:00|1784.33|1783.83|1785.46|1784.96|1785.46|1784.96|1783.96|1783.46|533
1597148400000|2020-08-11 12:20:00|1785.58|1785.08|1784.96|1784.46|1785.58|1785.08|1784.33|1783.83|345
1597148700000|2020-08-11 12:25:00|1784.83|1784.33|1784.96|1784.46|1785.33|1784.83|1784.46|1783.96|292
1597149000000|2020-08-11 12:30:00|1784.83|1784.33|1785.71|1785.21|1786.21|1785.71|1784.21|1783.71|378
1597149300000|2020-08-11 12:35:00|1785.83|1785.33|1786.58|1786.08|1786.96|1786.46|1785.33|1784.83|467
1597149600000|2020-08-11 12:40:00|1786.71|1786.21|1786.46|1785.96|1787.21|1786.71|1786.08|1785.58|209
1597149900000|2020-08-11 12:45:00|1786.58|1786.08|1786.71|1786.21|1786.96|1786.46|1785.96|1785.46|383
1597150200000|2020-08-11 12:50:00|1786.83|1786.33|1786.96|1786.46|1787.21|1786.71|1786.21|1785.71|233
1597150500000|2020-08-11 12:55:00|1787.08|1786.58|1787.46|1786.96|1787.96|1787.46|1786.96|1786.46|349
1597150800000|2020-08-11 13:00:00|1787.58|1787.08|1788.21|1787.71|1788.96|1788.46|1787.46|1786.96|577
1597151100000|2020-08-11 13:05:00|1788.08|1787.58|1788.21|1787.71|1789.21|1788.71|1787.71|1787.21|570
1597151400000|2020-08-11 13:10:00|1788.33|1787.83|1787.58|1787.08|1789.21|1788.71|1787.58|1787.08|805
1597151700000|2020-08-11 13:15:00|1787.46|1786.96|1787.33|1786.83|1787.96|1787.46|1786.71|1786.21|545
1597152000000|2020-08-11 13:20:00|1787.21|1786.71|1786.08|1785.58|1787.83|1787.33|1785.96|1785.46|686
1597152300000|2020-08-11 13:25:00|1786.21|1785.71|1786.46|1785.96|1786.96|1786.46|1785.96|1785.46|876
1597152600000|2020-08-11 13:30:00|1786.71|1786.21|1787.21|1786.71|1787.96|1787.46|1785.46|1784.96|2301
1597152900000|2020-08-11 13:35:00|1787.46|1786.96|1790.71|1790.21|1790.71|1790.21|1787.21|1786.71|1432
1597153200000|2020-08-11 13:40:00|1790.46|1789.96|1792.71|1792.21|1792.96|1792.46|1790.21|1789.71|2631
1597153500000|2020-08-11 13:45:00|1792.83|1792.33|1790.21|1789.71|1793.21|1792.71|1790.21|1789.71|2608
1597153800000|2020-08-11 13:50:00|1790.08|1789.58|1787.96|1787.46|1790.46|1789.96|1787.33|1786.83|1066
1597154100000|2020-08-11 13:55:00|1787.71|1787.21|1786.71|1786.21|1788.21|1787.71|1785.46|1784.96|1128
1597154400000|2020-08-11 14:00:00|1786.96|1786.46|1785.71|1785.21|1786.96|1786.46|1784.96|1784.46|1244
1597154700000|2020-08-11 14:05:00|1785.58|1785.08|1782.96|1782.46|1785.83|1785.33|1781.71|1781.21|1574
1597155000000|2020-08-11 14:10:00|1783.08|1782.58|1783.33|1782.83|1784.83|1784.33|1782.58|1782.08|1807
1597155300000|2020-08-11 14:15:00|1783.45|1782.95|1786.2|1785.7|1786.83|1786.33|1782.58|1782.08|763
1597155600000|2020-08-11 14:20:00|1786.33|1785.83|1783.58|1783.08|1786.33|1785.83|1783.08|1782.58|748
1597155900000|2020-08-11 14:25:00|1783.7|1783.2|1783.33|1782.83|1784.33|1783.83|1782.58|1782.08|722
1597156200000|2020-08-11 14:30:00|1783.2|1782.7|1781.83|1781.33|1783.58|1783.08|1781.58|1781.08|802
1597156500000|2020-08-11 14:35:00|1781.95|1781.45|1783.33|1782.83|1783.33|1782.83|1781.83|1781.33|675
1597156800000|2020-08-11 14:40:00|1783.08|1782.58|1783.83|1783.33|1783.83|1783.33|1782.58|1782.08|740
1597157100000|2020-08-11 14:45:00|1784.08|1783.58|1784.33|1783.83|1785.2|1784.7|1783.45|1782.95|1043
1597157400000|2020-08-11 14:50:00|1784.45|1783.95|1783.58|1783.08|1785.08|1784.58|1783.33|1782.83|3065
1597157700000|2020-08-11 14:55:00|1783.7|1783.2|1782.83|1782.33|1784.33|1783.83|1782.58|1782.08|4703
1597158000000|2020-08-11 15:00:00|1782.95|1782.45|1783.83|1783.33|1784.08|1783.58|1781.58|1781.08|1359
1597158300000|2020-08-11 15:05:00|1783.95|1783.45|1786.33|1785.83|1786.33|1785.83|1783.83|1783.33|1329
1597158600000|2020-08-11 15:10:00|1786.2|1785.7|1785.58|1785.08|1786.2|1785.7|1785.08|1784.58|1235
1597158900000|2020-08-11 15:15:00|1785.45|1784.95|1785.83|1785.33|1786.33|1785.83|1784.58|1784.08|1738
1597159200000|2020-08-11 15:20:00|1785.7|1785.2|1786.79|1785.29|1786.83|1786.33|1784.83|1784.33|2316
1597159500000|2020-08-11 15:25:00|1786.81|1785.31|1786.32|1784.82|1787.3|1785.8|1785.33|1783.83|1051
1597159800000|2020-08-11 15:30:00|1786.3|1784.8|1786.4|1785|1786.78|1785.28|1785.03|1783.63|140
1597160100000|2020-08-11 15:35:00|1786.15|1784.75|1786.28|1784.88|1788.03|1786.63|1786.15|1784.75|204
1597160400000|2020-08-11 15:40:00|1786.03|1784.63|1786.78|1785.38|1787.03|1785.63|1786.03|1784.63|5
1597160700000|2020-08-11 15:45:00|1786.65|1785.25|1786.15|1784.75|1787.15|1785.75|1786.03|1784.63|28
1597161000000|2020-08-11 15:50:00|1786.65|1785.25|1786.4|1785|1786.9|1785.5|1786.15|1784.75|7
1597161300000|2020-08-11 15:55:00|1786.28|1784.88|1787.48|1785.98|1787.48|1785.98|1786.28|1784.88|9
1597161600000|2020-08-11 16:00:00|1787.81|1786.31|1786.17|1784.67|1788.33|1786.83|1786.17|1784.67|0
1597161900000|2020-08-11 16:05:00|1786.04|1784.54|1787.36|1785.86|1787.84|1786.34|1785.68|1784.18|0
1597162200000|2020-08-11 16:10:00|1787.34|1785.84|1788.29|1786.79|1788.78|1787.28|1787.31|1785.81|0
1597162500000|2020-08-11 16:15:00|1788.27|1786.77|1788.84|1787.34|1789.38|1787.88|1788.26|1786.76|0
1597162800000|2020-08-11 16:20:00|1788.71|1787.21|1787.98|1786.48|1788.71|1787.21|1787.87|1786.37|0
1597163100000|2020-08-11 16:25:00|1788|1786.5|1787.23|1785.73|1788.21|1786.71|1787.23|1785.73|0
1597163400000|2020-08-11 16:30:00|1787.21|1785.71|1788.11|1786.61|1789.07|1787.57|1787.21|1785.71|0
1597163700000|2020-08-11 16:35:00|1788.13|1786.63|1788.2|1786.7|1788.2|1786.7|1787.08|1785.58|0
1597164000000|2020-08-11 16:40:00|1788.18|1786.68|1789.17|1787.67|1789.19|1787.69|1787.65|1786.15|0
1597164300000|2020-08-11 16:45:00|1789.3|1787.8|1789.13|1787.63|1789.67|1788.17|1789.13|1787.63|0
1597164600000|2020-08-11 16:50:00|1789.14|1787.64|1788.62|1787.12|1789.18|1787.68|1788.61|1787.11|0
1597164900000|2020-08-11 16:55:00|1788.59|1787.09|1788.59|1787.09|1788.63|1787.13|1787.99|1786.49|0
1597165200000|2020-08-11 17:00:00|1788.58|1787.08|1788.05|1786.55|1788.67|1787.17|1787.54|1786.04|0
1597165500000|2020-08-11 17:05:00|1788.04|1786.54|1789.13|1787.63|1789.16|1787.66|1787.55|1786.05|0
1597165800000|2020-08-11 17:10:00|1789.11|1787.61|1788.09|1786.59|1789.16|1787.66|1788.05|1786.55|0
1597166100000|2020-08-11 17:15:00|1788.07|1786.57|1789.11|1787.61|1789.11|1787.61|1788.01|1786.51|0
1597166400000|2020-08-11 17:20:00|1789.09|1787.59|1790.79|1789.29|1790.81|1789.31|1788.53|1787.03|0
1597166700000|2020-08-11 17:25:00|1790.77|1789.27|1790.29|1788.79|1790.79|1789.29|1790.25|1788.75|0
1597167000000|2020-08-11 17:30:00|1790.3|1788.8|1791.06|1789.56|1791.09|1789.59|1790.24|1788.74|0
1597167300000|2020-08-11 17:35:00|1791.04|1789.54|1790.22|1788.72|1791.04|1789.54|1790.19|1788.69|0
1597167600000|2020-08-11 17:40:00|1790.2|1788.7|1790.19|1788.69|1790.67|1789.17|1789.68|1788.18|0
1597167900000|2020-08-11 17:45:00|1790.18|1788.68|1789.11|1787.61|1790.7|1789.2|1789.07|1787.57|0
1597168200000|2020-08-11 17:50:00|1789.09|1787.59|1789.66|1788.16|1790.13|1788.63|1789.06|1787.56|0
1597168500000|2020-08-11 17:55:00|1789.65|1788.15|1790.67|1789.17|1790.72|1789.22|1789.58|1788.08|0
1597168800000|2020-08-11 18:00:00|1790.68|1789.18|1790.7|1789.2|1791.23|1789.73|1790.65|1789.15|0
1597169100000|2020-08-11 18:05:00|1790.71|1789.21|1790.73|1789.23|1790.76|1789.26|1790.23|1788.73|0
1597169400000|2020-08-11 18:10:00|1790.71|1789.21|1788.5|1787|1790.73|1789.23|1788.5|1787|0
1597169700000|2020-08-11 18:15:00|1788.52|1787.02|1788.5|1787|1789.06|1787.56|1787.87|1786.37|0
1597170000000|2020-08-11 18:20:00|1788.49|1786.99|1787.81|1786.31|1789.02|1787.52|1787.81|1786.31|0
1597170300000|2020-08-11 18:25:00|1787.83|1786.33|1786.68|1785.18|1788.33|1786.83|1786.65|1785.15|0
1597170600000|2020-08-11 18:30:00|1786.7|1785.2|1787.21|1785.71|1787.26|1785.76|1785.58|1784.08|0
1597170900000|2020-08-11 18:35:00|1787.2|1785.7|1786.02|1784.52|1787.26|1785.76|1784.98|1783.48|0
1597171200000|2020-08-11 18:40:00|1786.01|1784.51|1786.47|1784.97|1787.07|1785.57|1785.88|1784.38|0
1597171500000|2020-08-11 18:45:00|1786.46|1784.96|1785.36|1783.86|1786.52|1785.02|1785.33|1783.83|0
1597171800000|2020-08-11 18:50:00|1785.35|1783.85|1786.56|1785.06|1786.59|1785.09|1784.79|1783.29|0
1597172100000|2020-08-11 18:55:00|1786.54|1785.04|1786.63|1785.13|1787.1|1785.6|1786.01|1784.51|0
1597172400000|2020-08-11 19:00:00|1786.64|1785.14|1784.39|1782.89|1786.68|1785.18|1784.14|1782.64|0
1597172700000|2020-08-11 19:05:00|1784.38|1782.88|1784.27|1782.77|1785.5|1784|1783.79|1782.29|0
1597173000000|2020-08-11 19:10:00|1784.26|1782.76|1783.46|1781.96|1785.84|1784.34|1783.46|1781.96|0
1597173300000|2020-08-11 19:15:00|1783.43|1781.93|1775.82|1774.32|1783.43|1781.93|1775.63|1774.13|0
1597173600000|2020-08-11 19:20:00|1775.83|1774.33|1774.93|1773.43|1777.71|1776.21|1774.91|1773.41|0
1597173900000|2020-08-11 19:25:00|1774.97|1773.47|1779.83|1778.33|1779.88|1778.38|1774.97|1773.47|0
1597174200000|2020-08-11 19:30:00|1779.81|1778.31|1775.8|1774.3|1780.31|1778.81|1775.78|1774.28|0
1597174500000|2020-08-11 19:35:00|1775.87|1774.37|1776.92|1775.42|1779.96|1778.46|1775.68|1774.18|0
1597174800000|2020-08-11 19:40:00|1776.98|1775.48|1774.83|1773.33|1778.04|1776.54|1774.72|1773.22|0
1597175100000|2020-08-11 19:45:00|1774.81|1773.31|1774.06|1772.56|1775.3|1773.8|1773.41|1771.91|0
1597175400000|2020-08-11 19:50:00|1774.01|1772.51|1770.11|1768.61|1774.01|1772.51|1768.96|1767.46|0
1597175700000|2020-08-11 19:55:00|1770.13|1768.63|1771.34|1769.84|1772.06|1770.56|1770.05|1768.55|0
1597176000000|2020-08-11 20:00:00|1771.88|1770.38|1770.36|1768.86|1771.88|1770.38|1768.43|1766.93|0
1597176300000|2020-08-11 20:05:00|1770.38|1768.88|1773.82|1772.32|1774.19|1772.69|1770.09|1768.59|0
1597176600000|2020-08-11 20:10:00|1773.79|1772.29|1772.77|1771.27|1773.97|1772.47|1772.49|1770.99|0
1597176900000|2020-08-11 20:15:00|1772.81|1771.31|1774.22|1772.72|1774.31|1772.81|1772.3|1770.8|0
1597177200000|2020-08-11 20:20:00|1774.13|1772.63|1774.35|1772.85|1774.35|1772.85|1773.72|1772.22|0
1597177500000|2020-08-11 20:25:00|1774.31|1772.81|1774.16|1772.66|1775.1|1773.6|1774.02|1772.52|0
1597177800000|2020-08-11 20:30:00|1774.36|1772.86|1776.77|1775.27|1777.46|1775.96|1773.64|1772.14|0
1597178100000|2020-08-11 20:35:00|1776.75|1775.25|1776.21|1774.71|1777.3|1775.8|1776.1|1774.6|0
1597178400000|2020-08-11 20:40:00|1776.24|1774.74|1775.68|1774.18|1776.48|1774.98|1775.41|1773.91|0
1597178700000|2020-08-11 20:45:00|1775.7|1774.2|1776.11|1774.61|1776.11|1774.61|1775.41|1773.91|0
1597179000000|2020-08-11 20:50:00|1776.08|1774.58|1776.26|1774.76|1776.53|1775.03|1775.84|1774.34|0
1597179300000|2020-08-11 20:55:00|1776.28|1774.78|1776.64|1775.14|1776.95|1775.45|1775.73|1774.23|0
1597179600000|2020-08-11 21:00:00|1776.66|1775.16|1777.05|1775.55|1777.05|1775.55|1776.66|1775.16|0
1597179900000|2020-08-11 21:05:00|1776.96|1775.46|1776.96|1775.46|1777.14|1775.64|1776.78|1775.28|0
1597180200000|2020-08-11 21:10:00|1776.92|1775.42|1776.92|1775.42|1776.92|1775.42|1776.69|1775.19|0
1597180500000|2020-08-11 21:15:00|1776.96|1775.46|1777.32|1775.82|1777.59|1776.09|1776.96|1775.46|0
1597180800000|2020-08-11 21:20:00|1777.37|1775.87|1777.19|1775.69|1777.5|1776|1777.05|1775.55|0
1597181100000|2020-08-11 21:25:00|1777.23|1775.73|1777.32|1775.82|1777.41|1775.91|1777.19|1775.69|0
1597181400000|2020-08-11 21:30:00|1777.31|1775.81|1776.89|1775.39|1777.31|1775.81|1776.89|1775.39|0
1597181700000|2020-08-11 21:35:00|1776.85|1775.35|1776.85|1775.35|1776.89|1775.39|1776.85|1775.35|0
1597182000000|2020-08-11 21:40:00|1776.89|1775.39|1776.77|1775.27|1776.91|1775.41|1776.6|1775.1|0
1597182300000|2020-08-11 21:45:00|1776.68|1775.18|1776.64|1775.14|1776.68|1775.18|1776.55|1775.05|0
1597182600000|2020-08-11 21:50:00|1776.68|1775.18|1776.81|1775.31|1776.82|1775.32|1776.55|1775.05|0
1597182900000|2020-08-11 21:55:00|1776.85|1775.35|1778.17|1776.67|1778.39|1776.89|1776.76|1775.26|0
1597183200000|2020-08-11 22:00:00|1778.48|1776.98|1778.42|1776.92|1778.75|1777.25|1777.45|1775.95|0
1597183500000|2020-08-11 22:05:00|1778.43|1776.93|1778.9|1777.4|1778.9|1777.4|1778.16|1776.66|0
1597183800000|2020-08-11 22:10:00|1778.91|1777.41|1777.89|1776.39|1778.96|1777.46|1777.62|1776.12|0
1597184100000|2020-08-11 22:15:00|1777.88|1776.38|1778.16|1776.66|1778.42|1776.92|1777.51|1776.01|0
1597184400000|2020-08-11 22:20:00|1778.18|1776.68|1776.97|1775.47|1778.37|1776.87|1776.97|1775.47|0
1597184700000|2020-08-11 22:25:00|1776.98|1775.48|1775.79|1774.29|1777.13|1775.63|1775.26|1773.76|0
1597185000000|2020-08-11 22:30:00|1775.81|1774.31|1777.2|1775.7|1777.24|1775.74|1775.81|1774.31|0
1597185300000|2020-08-11 22:35:00|1777.18|1775.68|1776.82|1775.32|1777.2|1775.7|1776.29|1774.79|0
1597185600000|2020-08-11 22:40:00|1776.74|1775.24|1775.85|1774.35|1776.74|1775.24|1775.59|1774.09|0
1597185900000|2020-08-11 22:45:00|1775.81|1774.31|1775.75|1774.25|1775.81|1774.31|1775.06|1773.56|0
1597186200000|2020-08-11 22:50:00|1775.77|1774.27|1776.73|1775.23|1776.73|1775.23|1775.77|1774.27|0
1597186500000|2020-08-11 22:55:00|1776.75|1775.25|1776.62|1775.12|1776.88|1775.38|1776.52|1775.02|0
1597186800000|2020-08-11 23:00:00|1776.64|1775.14|1776.07|1774.57|1776.78|1775.28|1776.07|1774.57|0
1597187100000|2020-08-11 23:05:00|1776.09|1774.59|1775.27|1773.77|1776.34|1774.84|1775.27|1773.77|0
1597187400000|2020-08-11 23:10:00|1775.29|1773.79|1775.64|1774.14|1776.06|1774.56|1775.27|1773.77|0
1597187700000|2020-08-11 23:15:00|1775.63|1774.13|1775.64|1774.14|1775.91|1774.41|1774.99|1773.49|0
1597188000000|2020-08-11 23:20:00|1775.62|1774.12|1775.8|1774.3|1775.91|1774.41|1775.53|1774.03|0
1597188300000|2020-08-11 23:25:00|1775.75|1774.25|1775.8|1774.3|1776.06|1774.56|1775.53|1774.03|0
1597188600000|2020-08-11 23:30:00|1775.82|1774.32|1777.51|1776.01|1777.51|1776.01|1775.82|1774.32|0
1597188900000|2020-08-11 23:35:00|1777.5|1776|1778.02|1776.52|1778.02|1776.52|1777.03|1775.53|0
1597189200000|2020-08-11 23:40:00|1778|1776.5|1778.02|1776.52|1778.02|1776.52|1777.26|1775.76|0
1597189500000|2020-08-11 23:45:00|1778.01|1776.51|1777.26|1775.76|1778.02|1776.52|1777.26|1775.76|0
1597189800000|2020-08-11 23:50:00|1777.28|1775.78|1777.11|1775.61|1777.8|1776.3|1777|1775.5|0
1597190100000|2020-08-11 23:55:00|1777.09|1775.59|1776.19|1774.69|1777.43|1775.93|1776.19|1774.69|0
1597190400000|2020-08-12 00:00:00|1776.22|1774.72|1777.91|1776.41|1778.02|1776.52|1775.93|1774.43|0
1597190700000|2020-08-12 00:05:00|1777.89|1776.39|1778.27|1776.77|1779.63|1778.13|1777.53|1776.03|0
1597191000000|2020-08-12 00:10:00|1778.18|1776.68|1778.8|1777.3|1779.18|1777.68|1777.53|1776.03|0
1597191300000|2020-08-12 00:15:00|1778.78|1777.28|1783.71|1782.21|1783.93|1782.43|1778.69|1777.19|0
1597191600000|2020-08-12 00:20:00|1783.72|1782.22|1783.3|1781.8|1783.76|1782.26|1782.74|1781.24|0
1597191900000|2020-08-12 00:25:00|1783.29|1781.79|1781.2|1779.7|1783.31|1781.81|1781.19|1779.69|0
1597192200000|2020-08-12 00:30:00|1781.19|1779.69|1780.11|1778.61|1781.64|1780.14|1779.59|1778.09|0
1597192500000|2020-08-12 00:35:00|1780.09|1778.59|1776.99|1775.49|1780.09|1778.59|1776.98|1775.48|0
1597192800000|2020-08-12 00:40:00|1776.86|1775.36|1777.06|1775.56|1778.05|1776.55|1776.51|1775.01|0
1597193100000|2020-08-12 00:45:00|1777.04|1775.54|1777.56|1776.06|1777.61|1776.11|1775.5|1774|0
1597193400000|2020-08-12 00:50:00|1777.43|1775.93|1773.61|1772.11|1777.61|1776.11|1773.56|1772.06|0
1597193700000|2020-08-12 00:55:00|1773.62|1772.12|1773.78|1772.28|1774.63|1773.13|1772.05|1770.55|0
1597194000000|2020-08-12 01:00:00|1773.71|1772.21|1775.12|1773.62|1775.68|1774.18|1772.99|1771.49|0
1597194300000|2020-08-12 01:05:00|1775.06|1773.56|1776.2|1774.7|1776.24|1774.74|1774.16|1772.66|0
1597194600000|2020-08-12 01:10:00|1776.21|1774.71|1777.21|1775.71|1777.71|1776.21|1775.94|1774.44|0
1597194900000|2020-08-12 01:15:00|1777.19|1775.69|1777.76|1776.26|1777.78|1776.28|1776.62|1775.12|0
1597195200000|2020-08-12 01:20:00|1777.75|1776.25|1774.69|1773.19|1777.75|1776.25|1774.68|1773.18|0
1597195500000|2020-08-12 01:25:00|1774.7|1773.2|1777.23|1775.73|1777.27|1775.77|1774.68|1773.18|0
1597195800000|2020-08-12 01:30:00|1777.22|1775.72|1776.24|1774.74|1778.26|1776.76|1776.24|1774.74|0
1597196100000|2020-08-12 01:35:00|1776.25|1774.75|1777.27|1775.77|1777.53|1776.03|1776.25|1774.75|0
1597196400000|2020-08-12 01:40:00|1777.26|1775.76|1776.62|1775.12|1777.78|1776.28|1776.14|1774.64|0
1597196700000|2020-08-12 01:45:00|1776.61|1775.11|1774.6|1773.1|1776.67|1775.17|1774.58|1773.08|0
1597197000000|2020-08-12 01:50:00|1774.59|1773.09|1775.65|1774.15|1775.67|1774.17|1773.86|1772.36|0
1597197300000|2020-08-12 01:55:00|1775.63|1774.13|1776.72|1775.22|1777.19|1775.69|1775.13|1773.63|0
1597197600000|2020-08-12 02:00:00|1776.71|1775.21|1777.06|1775.56|1777.58|1776.08|1775.37|1773.87|0
1597197900000|2020-08-12 02:05:00|1777.08|1775.58|1776.59|1775.09|1779.13|1777.63|1776.05|1774.55|0
1597198200000|2020-08-12 02:10:00|1776.61|1775.11|1774.13|1772.63|1776.61|1775.11|1774.13|1772.63|0
1597198500000|2020-08-12 02:15:00|1774.12|1772.62|1772.01|1770.51|1774.64|1773.14|1771.99|1770.49|0
1597198800000|2020-08-12 02:20:00|1772.03|1770.53|1774.2|1772.7|1774.23|1772.73|1771.98|1770.48|0
1597199100000|2020-08-12 02:25:00|1774.19|1772.69|1774.74|1773.24|1775.31|1773.81|1774.18|1772.68|0
1597199400000|2020-08-12 02:30:00|1774.75|1773.25|1774.32|1772.82|1775.28|1773.78|1773.21|1771.71|0
1597199700000|2020-08-12 02:35:00|1774.3|1772.8|1776.03|1774.53|1776.26|1774.76|1774.25|1772.75|0
1597200000000|2020-08-12 02:40:00|1776.09|1774.59|1776.54|1775.04|1777.82|1776.32|1775.74|1774.24|0
1597200300000|2020-08-12 02:45:00|1776.6|1775.1|1775.99|1774.49|1777.27|1775.77|1775.76|1774.26|0
1597200600000|2020-08-12 02:50:00|1775.98|1774.48|1775.76|1774.26|1776.28|1774.78|1775.19|1773.69|0
1597200900000|2020-08-12 02:55:00|1775.74|1774.24|1776.42|1774.92|1777.2|1775.7|1775.23|1773.73|0
1597201200000|2020-08-12 03:00:00|1776.43|1774.93|1776.81|1775.31|1777.3|1775.8|1775.72|1774.22|0
1597201500000|2020-08-12 03:05:00|1776.8|1775.3|1775.67|1774.17|1777.78|1776.28|1775.17|1773.67|0
1597201800000|2020-08-12 03:10:00|1775.66|1774.16|1776.25|1774.75|1776.78|1775.28|1775.66|1774.16|0
1597202100000|2020-08-12 03:15:00|1776.18|1774.68|1775.23|1773.73|1776.28|1774.78|1775.21|1773.71|0
1597202400000|2020-08-12 03:20:00|1775.24|1773.74|1777.21|1775.71|1777.27|1775.77|1775.23|1773.73|0
1597202700000|2020-08-12 03:25:00|1777.2|1775.7|1775.15|1773.65|1777.21|1775.71|1775.15|1773.65|0
1597203000000|2020-08-12 03:30:00|1775.16|1773.66|1776.69|1775.19|1777.21|1775.71|1775.13|1773.63|0
1597203300000|2020-08-12 03:35:00|1776.7|1775.2|1777.19|1775.69|1777.72|1776.22|1776.69|1775.19|0
1597203600000|2020-08-12 03:40:00|1777.18|1775.68|1777.23|1775.73|1777.72|1776.22|1777.17|1775.67|0
1597203900000|2020-08-12 03:45:00|1777.22|1775.72|1775.71|1774.21|1777.73|1776.23|1775.19|1773.69|0
1597204200000|2020-08-12 03:50:00|1775.78|1774.28|1777.22|1775.72|1777.25|1775.75|1775.69|1774.19|0
1597204500000|2020-08-12 03:55:00|1777.21|1775.71|1777.74|1776.24|1778.25|1776.75|1776.73|1775.23|0
1597204800000|2020-08-12 04:00:00|1777.73|1776.23|1777.73|1776.23|1778.74|1777.24|1777.7|1776.2|0
1597205100000|2020-08-12 04:05:00|1777.75|1776.25|1777.7|1776.2|1777.99|1776.49|1777.23|1775.73|0
1597205400000|2020-08-12 04:10:00|1777.71|1776.21|1778.25|1776.75|1778.27|1776.77|1777.7|1776.2|0
1597205700000|2020-08-12 04:15:00|1778.27|1776.77|1778.78|1777.28|1779.26|1777.76|1778.27|1776.77|0
1597206000000|2020-08-12 04:20:00|1778.76|1777.26|1778.24|1776.74|1778.78|1777.28|1778.22|1776.72|0
1597206300000|2020-08-12 04:25:00|1778.26|1776.76|1777.22|1775.72|1778.26|1776.76|1776.2|1774.7|0
1597206600000|2020-08-12 04:30:00|1777.24|1775.74|1776.73|1775.23|1777.25|1775.75|1776.72|1775.22|0
1597206900000|2020-08-12 04:35:00|1776.75|1775.25|1776.28|1774.78|1777.27|1775.77|1776.28|1774.78|0
1597207200000|2020-08-12 04:40:00|1776.29|1774.79|1776.31|1774.81|1776.8|1775.3|1776.28|1774.78|0
1597207500000|2020-08-12 04:45:00|1776.3|1774.8|1776.32|1774.82|1777.34|1775.84|1775.82|1774.32|0
1597207800000|2020-08-12 04:50:00|1776.3|1774.8|1773.31|1771.81|1776.3|1774.8|1773.06|1771.56|0
1597208100000|2020-08-12 04:55:00|1773.33|1771.83|1773.42|1771.92|1774.42|1772.92|1772.79|1771.29|0
1597208400000|2020-08-12 05:00:00|1773.41|1771.91|1773.92|1772.42|1773.94|1772.44|1772.32|1770.82|0
1597208700000|2020-08-12 05:05:00|1773.91|1772.41|1774.47|1772.97|1774.47|1772.97|1773.18|1771.68|0
1597209000000|2020-08-12 05:10:00|1774.45|1772.95|1773.95|1772.45|1774.94|1773.44|1773.92|1772.42|0
1597209300000|2020-08-12 05:15:00|1773.94|1772.44|1773.95|1772.45|1774.94|1773.44|1773.42|1771.92|0
1597209600000|2020-08-12 05:20:00|1773.94|1772.44|1776.41|1774.91|1776.92|1775.42|1773.92|1772.42|0
1597209900000|2020-08-12 05:25:00|1776.43|1774.93|1777.98|1776.48|1778.02|1776.52|1776.43|1774.93|0
1597210200000|2020-08-12 05:30:00|1778|1776.5|1777.53|1776.03|1778.02|1776.52|1776.53|1775.03|0
1597210500000|2020-08-12 05:35:00|1777.55|1776.05|1778.05|1776.55|1778.05|1776.55|1777.52|1776.02|0
1597210800000|2020-08-12 05:40:00|1778.06|1776.56|1779.15|1777.65|1779.15|1777.65|1778.01|1776.51|0
1597211100000|2020-08-12 05:45:00|1779.17|1777.67|1779.26|1777.76|1780.12|1778.62|1779.17|1777.67|0
1597211400000|2020-08-12 05:50:00|1779.25|1777.75|1776.82|1775.32|1779.77|1778.27|1776.82|1775.32|0
1597211700000|2020-08-12 05:55:00|1776.8|1775.3|1777.82|1776.32|1778.38|1776.88|1776.79|1775.29|0
1597212000000|2020-08-12 06:00:00|1777.83|1776.33|1779.98|1778.48|1780.22|1778.72|1777.4|1775.9|0
1597212300000|2020-08-12 06:05:00|1780|1778.5|1782.67|1781.17|1782.93|1781.43|1779.5|1778|0
1597212600000|2020-08-12 06:10:00|1782.66|1781.16|1781.83|1780.33|1782.67|1781.17|1781.06|1779.56|0
1597212900000|2020-08-12 06:15:00|1781.76|1780.26|1781.65|1780.15|1783.12|1781.62|1781.14|1779.64|0
1597213200000|2020-08-12 06:20:00|1781.66|1780.16|1781.61|1780.11|1782.13|1780.63|1780.68|1779.18|0
1597213500000|2020-08-12 06:25:00|1781.63|1780.13|1781.01|1779.51|1781.65|1780.15|1780.53|1779.03|0
1597213800000|2020-08-12 06:30:00|1780.99|1779.49|1783.28|1781.88|1784.78|1783.38|1780.97|1779.47|49
1597214100000|2020-08-12 06:35:00|1783.15|1781.75|1783.28|1781.88|1783.53|1782.13|1782.65|1781.25|30
1597214400000|2020-08-12 06:40:00|1783.4|1782|1784.03|1782.63|1784.28|1782.88|1783.28|1781.88|15
1597214700000|2020-08-12 06:45:00|1784.15|1782.75|1783.28|1781.88|1784.4|1783|1783.15|1781.75|44
1597215000000|2020-08-12 06:50:00|1783.15|1781.75|1782.03|1780.63|1783.15|1781.75|1782.03|1780.63|30
1597215300000|2020-08-12 06:55:00|1782.7|1781.2|1782.88|1781.38|1784.42|1782.92|1782.39|1780.89|0
1597215600000|2020-08-12 07:00:00|1782.86|1781.36|1779.33|1778.83|1783.4|1782.7|1777.7|1777.2|3148
1597215900000|2020-08-12 07:05:00|1779.2|1778.7|1779.08|1778.58|1783.83|1783.33|1778.83|1778.33|1755
1597216200000|2020-08-12 07:10:00|1779.2|1778.7|1780.7|1780.2|1784.83|1784.33|1778.08|1777.58|1634
1597216500000|2020-08-12 07:15:00|1780.83|1780.33|1786.33|1785.83|1787.58|1787.08|1780.83|1780.33|1400
1597216800000|2020-08-12 07:20:00|1786.45|1785.95|1789.7|1789.2|1790.33|1789.83|1785.83|1785.33|1353
1597217100000|2020-08-12 07:25:00|1789.83|1789.33|1788.83|1788.33|1791.33|1790.83|1788.2|1787.7|1125
1597217400000|2020-08-12 07:30:00|1788.7|1788.2|1787.08|1786.58|1789.95|1789.45|1786.58|1786.08|1010
1597217700000|2020-08-12 07:35:00|1786.83|1786.33|1785.83|1785.33|1788.2|1787.7|1784.2|1783.7|813
1597218000000|2020-08-12 07:40:00|1786.12|1785.62|1788.24|1787.74|1788.74|1788.24|1786.12|1785.62|570
1597218300000|2020-08-12 07:45:00|1788.37|1787.87|1787.87|1787.37|1789.12|1788.62|1787.12|1786.62|448
1597218600000|2020-08-12 07:50:00|1787.99|1787.49|1787.99|1787.49|1788.74|1788.24|1786.49|1785.99|601
1597218900000|2020-08-12 07:55:00|1788.12|1787.62|1788.37|1787.87|1790.37|1789.87|1787.74|1787.24|841
1597219200000|2020-08-12 08:00:00|1788.49|1787.99|1785.87|1785.37|1789.12|1788.62|1785.49|1784.99|807
1597219500000|2020-08-12 08:05:00|1786.12|1785.62|1784.37|1783.87|1786.37|1785.87|1784.37|1783.87|626
1597219800000|2020-08-12 08:10:00|1784.24|1783.74|1783.37|1782.87|1786.37|1785.87|1783.24|1782.74|722
1597220100000|2020-08-12 08:15:00|1783.49|1782.99|1784.87|1784.37|1784.87|1784.37|1783.37|1782.87|248
1597220400000|2020-08-12 08:20:00|1784.99|1784.49|1783.99|1783.49|1786.24|1785.74|1783.87|1783.37|293
1597220700000|2020-08-12 08:25:00|1783.87|1783.37|1783.37|1782.87|1784.62|1784.12|1783.12|1782.62|411
1597221000000|2020-08-12 08:30:00|1783.49|1782.99|1783.87|1783.37|1784.37|1783.87|1783.12|1782.62|449
1597221300000|2020-08-12 08:35:00|1783.74|1783.24|1784.12|1783.62|1784.37|1783.87|1783.12|1782.62|346
1597221600000|2020-08-12 08:40:00|1783.99|1783.49|1783.62|1783.12|1784.74|1784.24|1783.49|1782.99|232
1597221900000|2020-08-12 08:45:00|1783.49|1782.99|1785.37|1784.87|1785.49|1784.99|1783.37|1782.87|409
1597222200000|2020-08-12 08:50:00|1785.24|1784.74|1784.74|1784.24|1785.74|1785.24|1784.24|1783.74|287
1597222500000|2020-08-12 08:55:00|1784.62|1784.12|1784.37|1783.87|1784.62|1784.12|1783.62|1783.12|243
1597222800000|2020-08-12 09:00:00|1784.49|1783.99|1784.62|1784.12|1784.87|1784.37|1782.87|1782.37|568
1597223100000|2020-08-12 09:05:00|1784.49|1783.99|1783.62|1783.12|1784.62|1784.12|1782.87|1782.37|290
1597223400000|2020-08-12 09:10:00|1783.49|1782.99|1783.62|1783.12|1784.12|1783.62|1782.99|1782.49|294
1597223700000|2020-08-12 09:15:00|1783.49|1782.99|1781.49|1780.99|1783.62|1783.12|1781.37|1780.87|445
1597224000000|2020-08-12 09:20:00|1781.37|1780.87|1782.62|1782.12|1783.12|1782.62|1780.87|1780.37|340
1597224300000|2020-08-12 09:25:00|1782.74|1782.24|1781.24|1780.74|1782.87|1782.37|1781.24|1780.74|569
1597224600000|2020-08-12 09:30:00|1781.37|1780.87|1781.62|1781.12|1782.37|1781.87|1780.87|1780.37|265
1597224900000|2020-08-12 09:35:00|1781.49|1780.99|1780.62|1780.12|1781.87|1781.37|1780.62|1780.12|425
1597225200000|2020-08-12 09:40:00|1780.74|1780.24|1779.37|1778.87|1781.12|1780.62|1779.12|1778.62|961
1597225500000|2020-08-12 09:45:00|1779.49|1778.99|1780.62|1780.12|1780.62|1780.12|1779.37|1778.87|420
1597225800000|2020-08-12 09:50:00|1780.49|1779.99|1780.12|1779.62|1780.62|1780.12|1779.74|1779.24|576
1597226100000|2020-08-12 09:55:00|1779.99|1779.49|1779.87|1779.37|1780.49|1779.99|1779.62|1779.12|665
1597226400000|2020-08-12 10:00:00|1779.99|1779.49|1778.37|1777.87|1780.37|1779.87|1778.12|1777.62|839
1597226700000|2020-08-12 10:05:00|1778.49|1777.99|1777.62|1777.12|1778.74|1778.24|1777.62|1777.12|251
1597227000000|2020-08-12 10:10:00|1777.87|1777.37|1780.12|1779.62|1780.87|1780.37|1777.87|1777.37|768
1597227300000|2020-08-12 10:15:00|1780.24|1779.74|1781.12|1780.62|1781.12|1780.62|1779.87|1779.37|837
1597227600000|2020-08-12 10:20:00|1780.99|1780.49|1780.12|1779.62|1781.12|1780.62|1779.87|1779.37|946
1597227900000|2020-08-12 10:25:00|1780.24|1779.74|1779.37|1778.87|1780.62|1780.12|1779.37|1778.87|492
1597228200000|2020-08-12 10:30:00|1779.49|1778.99|1779.62|1779.12|1779.62|1779.12|1778.62|1778.12|596
1597228500000|2020-08-12 10:35:00|1779.74|1779.24|1779.12|1778.62|1779.87|1779.37|1778.62|1778.12|632
1597228800000|2020-08-12 10:40:00|1779.24|1778.74|1779.12|1778.62|1779.62|1779.12|1778.37|1777.87|605
1597229100000|2020-08-12 10:45:00|1779.24|1778.74|1778.62|1778.12|1779.37|1778.87|1778.12|1777.62|315
1597229400000|2020-08-12 10:50:00|1778.74|1778.24|1778.12|1777.62|1778.87|1778.37|1778.12|1777.62|263
1597229700000|2020-08-12 10:55:00|1778.24|1777.74|1778.24|1777.74|1778.37|1777.87|1777.62|1777.12|199
1597230000000|2020-08-12 11:00:00|1778.37|1777.87|1776.37|1775.87|1778.37|1777.87|1775.74|1775.24|792
1597230300000|2020-08-12 11:05:00|1776.24|1775.74|1776.62|1776.12|1776.87|1776.37|1775.87|1775.37|305
1597230600000|2020-08-12 11:10:00|1776.74|1776.24|1776.37|1775.87|1776.99|1776.49|1775.87|1775.37|426
1597230900000|2020-08-12 11:15:00|1776.49|1775.99|1777.12|1776.62|1777.37|1776.87|1776.49|1775.99|418
1597231200000|2020-08-12 11:20:00|1776.99|1776.49|1776.12|1775.62|1777.62|1777.12|1776.12|1775.62|692
1597231500000|2020-08-12 11:25:00|1775.99|1775.49|1776.74|1776.24|1777.12|1776.62|1775.37|1774.87|334
1597231800000|2020-08-12 11:30:00|1776.87|1776.37|1776.99|1776.49|1777.37|1776.87|1776.62|1776.12|396
1597232100000|2020-08-12 11:35:00|1776.87|1776.37|1776.62|1776.12|1777.12|1776.62|1776.24|1775.74|247
1597232400000|2020-08-12 11:40:00|1777|1776.5|1775.75|1775.25|1777|1776.5|1775.62|1775.12|316
1597232700000|2020-08-12 11:45:00|1775.87|1775.37|1776.25|1775.75|1776.62|1776.12|1775.5|1775|586
1597233000000|2020-08-12 11:50:00|1776|1775.5|1776|1775.5|1776.37|1775.87|1775.75|1775.25|386
1597233300000|2020-08-12 11:55:00|1775.87|1775.37|1775.62|1775.12|1776.75|1776.25|1774.75|1774.25|875
1597233600000|2020-08-12 12:00:00|1775.75|1775.25|1775.5|1775|1776.25|1775.75|1775|1774.5|826
1597233900000|2020-08-12 12:05:00|1775.37|1774.87|1776|1775.5|1777.5|1777|1775.25|1774.75|1331
1597234200000|2020-08-12 12:10:00|1775.87|1775.37|1775|1774.5|1776.5|1776|1774.87|1774.37|536
1597234500000|2020-08-12 12:15:00|1775.12|1774.62|1774.5|1774|1775.12|1774.62|1773|1772.5|767
1597234800000|2020-08-12 12:20:00|1774.37|1773.87|1776|1775.5|1776.5|1776|1774.25|1773.75|553
1597235100000|2020-08-12 12:25:00|1775.87|1775.37|1774.87|1774.37|1776|1775.5|1774.75|1774.25|167
1597235400000|2020-08-12 12:30:00|1774.75|1774.25|1776.87|1776.37|1776.87|1776.37|1773.62|1773.12|443
1597235700000|2020-08-12 12:35:00|1776.75|1776.25|1777.87|1777.37|1778.75|1778.25|1776.75|1776.25|540
1597236000000|2020-08-12 12:40:00|1778|1777.5|1776.75|1776.25|1778.37|1777.87|1776.12|1775.62|662
1597236300000|2020-08-12 12:45:00|1776.62|1776.12|1776.5|1776|1777.25|1776.75|1776.25|1775.75|429
1597236600000|2020-08-12 12:50:00|1776.62|1776.12|1776.75|1776.25|1777|1776.5|1776.25|1775.75|490
1597236900000|2020-08-12 12:55:00|1776.87|1776.37|1777.25|1776.75|1777.25|1776.75|1776.5|1776|656
1597237200000|2020-08-12 13:00:00|1777|1776.5|1776.62|1776.12|1777.5|1777|1776.5|1776|450
1597237500000|2020-08-12 13:05:00|1776.5|1776|1775.75|1775.25|1777|1776.5|1775.75|1775.25|463
1597237800000|2020-08-12 13:10:00|1775.87|1775.37|1775.75|1775.25|1776.5|1776|1775.5|1775|502
1597238100000|2020-08-12 13:15:00|1775.87|1775.37|1776|1775.5|1776.25|1775.75|1775.25|1774.75|496
1597238400000|2020-08-12 13:20:00|1776.25|1775.75|1776.5|1776|1776.5|1776|1776|1775.5|691
1597238700000|2020-08-12 13:25:00|1776.37|1775.87|1776.5|1776|1776.75|1776.25|1776|1775.5|520
1597239000000|2020-08-12 13:30:00|1776.75|1776.25|1774.25|1773.75|1776.75|1776.25|1774.12|1773.62|1113
1597239300000|2020-08-12 13:35:00|1774.37|1773.87|1774.25|1773.75|1775.12|1774.62|1774|1773.5|964
1597239600000|2020-08-12 13:40:00|1774.5|1774|1773.25|1772.75|1774.75|1774.25|1773|1772.5|1464
1597239900000|2020-08-12 13:45:00|1773.12|1772.62|1774.62|1774.12|1775.5|1775|1772.75|1772.25|1834
1597240200000|2020-08-12 13:50:00|1774.5|1774|1777.25|1776.75|1777.5|1777|1774|1773.5|1131
1597240500000|2020-08-12 13:55:00|1777.12|1776.62|1779|1778.5|1779.25|1778.75|1777|1776.5|1338
1597240800000|2020-08-12 14:00:00|1779.25|1778.75|1781.25|1780.75|1781.5|1781|1778|1777.5|1518
1597241100000|2020-08-12 14:05:00|1781.37|1780.87|1781.5|1781|1783.25|1782.75|1780.62|1780.12|1370
1597241400000|2020-08-12 14:10:00|1781.8|1781.3|1781.05|1780.55|1782.55|1782.05|1780.3|1779.8|1426
1597241700000|2020-08-12 14:15:00|1781.17|1780.67|1783.55|1783.05|1784.05|1783.55|1781.05|1780.55|1543
1597242000000|2020-08-12 14:20:00|1783.3|1782.8|1785.55|1785.05|1785.8|1785.3|1783.3|1782.8|1435
1597242300000|2020-08-12 14:25:00|1785.67|1785.17|1786.42|1785.92|1786.55|1786.05|1785.05|1784.55|1235
1597242600000|2020-08-12 14:30:00|1786.55|1786.05|1786.55|1786.05|1787.05|1786.55|1785.67|1785.17|2061
1597242900000|2020-08-12 14:35:00|1786.42|1785.92|1785.92|1785.42|1787.55|1787.05|1785.67|1785.17|1832
1597243200000|2020-08-12 14:40:00|1786.05|1785.55|1788.92|1788.42|1789.42|1788.92|1786.05|1785.55|1859
1597243500000|2020-08-12 14:45:00|1789.05|1788.55|1789.05|1788.55|1790.05|1789.55|1788.05|1787.55|1445
1597243800000|2020-08-12 14:50:00|1789.17|1788.67|1790.05|1789.55|1790.3|1789.8|1788.3|1787.8|1366
1597244100000|2020-08-12 14:55:00|1790.17|1789.67|1789.8|1789.3|1791.05|1790.55|1789.8|1789.3|1482
1597244400000|2020-08-12 15:00:00|1789.92|1789.42|1789.55|1789.05|1791.05|1790.55|1788.8|1788.3|1926
1597244700000|2020-08-12 15:05:00|1789.42|1788.92|1789.8|1789.3|1790.55|1790.05|1788.8|1788.3|1582
1597245000000|2020-08-12 15:10:00|1789.92|1789.42|1787.92|1787.42|1790.05|1789.55|1787.8|1787.3|1920
1597245300000|2020-08-12 15:15:00|1788.05|1787.55|1785.8|1785.3|1788.55|1788.05|1785.8|1785.3|2309
1597245600000|2020-08-12 15:20:00|1785.55|1785.05|1786.03|1784.53|1786.05|1785.55|1784.3|1783.8|3275
1597245900000|2020-08-12 15:25:00|1785.58|1784.08|1786.12|1784.62|1786.68|1785.18|1784.7|1783.2|987
1597246200000|2020-08-12 15:30:00|1786.13|1784.63|1784.42|1783.02|1786.13|1784.65|1784.3|1782.9|360
1597246500000|2020-08-12 15:35:00|1784.3|1782.9|1783.67|1782.27|1784.42|1783.02|1783.3|1781.9|45
1597246800000|2020-08-12 15:40:00|1783.8|1782.4|1784.17|1782.77|1784.17|1782.77|1783.55|1782.15|24
1597247100000|2020-08-12 15:45:00|1784.05|1782.65|1783.92|1782.52|1784.42|1783.02|1783.8|1782.4|59
1597247400000|2020-08-12 15:50:00|1783.8|1782.4|1782.67|1781.27|1783.8|1782.4|1782.55|1781.15|8
1597247700000|2020-08-12 15:55:00|1782.55|1781.15|1783.72|1782.22|1785.05|1783.65|1782.17|1780.77|210
1597248000000|2020-08-12 16:00:00|1783.7|1782.2|1785.51|1784.01|1785.51|1784.01|1783.26|1781.76|0
1597248300000|2020-08-12 16:05:00|1785.53|1784.03|1785.67|1784.17|1786.2|1784.7|1785.53|1784.03|0
1597248600000|2020-08-12 16:10:00|1785.65|1784.15|1785.67|1784.17|1786.2|1784.7|1785.12|1783.62|0
1597248900000|2020-08-12 16:15:00|1785.7|1784.2|1786.24|1784.74|1787.27|1785.77|1785.7|1784.2|0
1597249200000|2020-08-12 16:20:00|1786.23|1784.73|1787.68|1786.18|1787.68|1786.18|1786.23|1784.73|0
1597249500000|2020-08-12 16:25:00|1787.66|1786.16|1788.04|1786.54|1788.57|1787.07|1787.55|1786.05|0
1597249800000|2020-08-12 16:30:00|1788.02|1786.52|1787.61|1786.11|1788.1|1786.6|1787.52|1786.02|0
1597250100000|2020-08-12 16:35:00|1787.6|1786.1|1787.13|1785.63|1787.61|1786.11|1786.6|1785.1|0
1597250400000|2020-08-12 16:40:00|1787.15|1785.65|1786.09|1784.59|1787.63|1786.13|1786.09|1784.59|0
1597250700000|2020-08-12 16:45:00|1786.11|1784.61|1785.56|1784.06|1786.59|1785.09|1785.54|1784.04|0
1597251000000|2020-08-12 16:50:00|1785.69|1784.19|1785.53|1784.03|1786.04|1784.54|1785.51|1784.01|0
1597251300000|2020-08-12 16:55:00|1785.54|1784.04|1783.57|1782.07|1786.04|1784.54|1783.54|1782.04|0
1597251600000|2020-08-12 17:00:00|1783.56|1782.06|1784.04|1782.54|1784.65|1783.15|1783.56|1782.06|0
1597251900000|2020-08-12 17:05:00|1784.03|1782.53|1783.48|1781.98|1784.09|1782.59|1783.48|1781.98|0
1597252200000|2020-08-12 17:10:00|1783.47|1781.97|1783.48|1781.98|1783.54|1782.04|1783.45|1781.95|0
1597252500000|2020-08-12 17:15:00|1783.49|1781.99|1782.01|1780.51|1783.53|1782.03|1781.87|1780.37|0
1597252800000|2020-08-12 17:20:00|1782.03|1780.53|1782.05|1780.55|1782.56|1781.06|1782.01|1780.51|0
1597253100000|2020-08-12 17:25:00|1782.03|1780.53|1781|1779.5|1782.62|1781.12|1780.92|1779.42|0
1597253400000|2020-08-12 17:30:00|1780.98|1779.48|1782.57|1781.07|1782.57|1781.07|1780.98|1779.48|0
1597253700000|2020-08-12 17:35:00|1782.55|1781.05|1783.66|1782.16|1783.69|1782.19|1782.05|1780.55|0
1597254000000|2020-08-12 17:40:00|1783.67|1782.17|1783.23|1781.73|1783.71|1782.21|1783.16|1781.66|0
1597254300000|2020-08-12 17:45:00|1783.24|1781.74|1785.08|1783.58|1785.08|1783.58|1783.19|1781.69|0
1597254600000|2020-08-12 17:50:00|1784.95|1783.45|1785.17|1783.67|1785.64|1784.14|1784.6|1783.1|0
1597254900000|2020-08-12 17:55:00|1785.19|1783.69|1786.22|1784.72|1786.24|1784.74|1785.17|1783.67|0
1597255200000|2020-08-12 18:00:00|1786.2|1784.7|1785.74|1784.24|1786.27|1784.77|1785.69|1784.19|0
1597255500000|2020-08-12 18:05:00|1785.72|1784.22|1785.14|1783.64|1786.24|1784.74|1785.11|1783.61|0
1597255800000|2020-08-12 18:10:00|1785.16|1783.66|1785.66|1784.16|1785.71|1784.21|1785.16|1783.66|0
1597256100000|2020-08-12 18:15:00|1785.67|1784.17|1785.69|1784.19|1785.72|1784.22|1785.14|1783.64|0
1597256400000|2020-08-12 18:20:00|1785.71|1784.21|1785.52|1784.02|1785.74|1784.24|1784.96|1783.46|0
1597256700000|2020-08-12 18:25:00|1785.51|1784.01|1784.93|1783.43|1785.54|1784.04|1784.93|1783.43|0
1597257000000|2020-08-12 18:30:00|1784.94|1783.44|1785.42|1783.92|1785.49|1783.99|1784.93|1783.43|0
1597257300000|2020-08-12 18:35:00|1785.44|1783.94|1784.13|1782.63|1785.5|1784|1783.88|1782.38|0
1597257600000|2020-08-12 18:40:00|1784.06|1782.56|1784.46|1782.96|1784.96|1783.46|1783.9|1782.4|0
1597257900000|2020-08-12 18:45:00|1784.47|1782.97|1785|1783.5|1785|1783.5|1783.94|1782.44|0
1597258200000|2020-08-12 18:50:00|1784.99|1783.49|1784.45|1782.95|1785.56|1784.06|1784.44|1782.94|0
1597258500000|2020-08-12 18:55:00|1784.47|1782.97|1785.51|1784.01|1785.56|1784.06|1784.45|1782.95|0
1597258800000|2020-08-12 19:00:00|1785.53|1784.03|1786.37|1784.87|1786.51|1785.01|1785.5|1784|0
1597259100000|2020-08-12 19:05:00|1786.39|1784.89|1785.88|1784.38|1786.95|1785.45|1785.88|1784.38|0
1597259400000|2020-08-12 19:10:00|1785.89|1784.39|1787.05|1785.55|1787.07|1785.57|1785.86|1784.36|0
1597259700000|2020-08-12 19:15:00|1787.04|1785.54|1787.64|1786.14|1787.65|1786.15|1786.54|1785.04|0
1597260000000|2020-08-12 19:20:00|1787.63|1786.13|1787.12|1785.62|1788.1|1786.6|1787.07|1785.57|0
1597260300000|2020-08-12 19:25:00|1787.13|1785.63|1786.11|1784.61|1787.13|1785.63|1786.11|1784.61|0
1597260600000|2020-08-12 19:30:00|1786.12|1784.62|1783.7|1782.2|1786.14|1784.64|1782.13|1780.63|0
1597260900000|2020-08-12 19:35:00|1783.72|1782.22|1784.77|1783.27|1784.77|1783.27|1782.58|1781.08|0
1597261200000|2020-08-12 19:40:00|1784.76|1783.26|1786.2|1784.7|1786.25|1784.75|1784.21|1782.71|0
1597261500000|2020-08-12 19:45:00|1786.06|1784.56|1785.58|1784.08|1786.23|1784.73|1785.05|1783.55|0
1597261800000|2020-08-12 19:50:00|1785.68|1784.18|1784.11|1782.61|1786.18|1784.68|1783.53|1782.03|0
1597262100000|2020-08-12 19:55:00|1784.09|1782.59|1784.92|1783.42|1785.01|1783.51|1783.05|1781.55|0
1597262400000|2020-08-12 20:00:00|1784.65|1783.15|1783.57|1782.07|1784.65|1783.15|1782.25|1780.75|0
1597262700000|2020-08-12 20:05:00|1783.55|1782.05|1783.46|1781.96|1784.1|1782.6|1783.31|1781.81|0
1597263000000|2020-08-12 20:10:00|1783.48|1781.98|1782.66|1781.16|1783.73|1782.23|1781.98|1780.48|0
1597263300000|2020-08-12 20:15:00|1782.7|1781.2|1782.52|1781.02|1782.7|1781.2|1782.3|1780.8|0
1597263600000|2020-08-12 20:20:00|1782.48|1780.98|1782.92|1781.42|1782.92|1781.42|1782.39|1780.89|0
1597263900000|2020-08-12 20:25:00|1782.83|1781.33|1783.01|1781.51|1783.01|1781.51|1782.83|1781.33|0
1597264200000|2020-08-12 20:30:00|1783.08|1781.58|1782.66|1781.16|1783.36|1781.86|1782.51|1781.01|0
1597264500000|2020-08-12 20:35:00|1782.68|1781.18|1782.93|1781.43|1783.04|1781.54|1782.66|1781.16|0
1597264800000|2020-08-12 20:40:00|1782.91|1781.41|1781.98|1780.48|1782.91|1781.41|1781.6|1780.1|0
1597265100000|2020-08-12 20:45:00|1782|1780.5|1781.71|1780.21|1782.13|1780.63|1781.71|1780.21|0
1597265400000|2020-08-12 20:50:00|1781.74|1780.24|1781.87|1780.37|1781.98|1780.48|1781.6|1780.1|0
1597265700000|2020-08-12 20:55:00|1781.85|1780.35|1782.13|1780.63|1782.4|1780.9|1781.6|1780.1|0
1597266000000|2020-08-12 21:00:00|1782.11|1780.61|1782.1|1780.6|1782.17|1780.67|1782.08|1780.58|0
1597266300000|2020-08-12 21:05:00|1782.12|1780.62|1781.98|1780.48|1782.16|1780.66|1781.85|1780.35|0
1597266600000|2020-08-12 21:10:00|1782.03|1780.53|1782.03|1780.53|1782.07|1780.57|1781.94|1780.44|0
1597266900000|2020-08-12 21:15:00|1782.07|1780.57|1782.22|1780.72|1782.22|1780.72|1782.03|1780.53|0
1597267200000|2020-08-12 21:20:00|1782.26|1780.76|1782.26|1780.76|1782.31|1780.81|1782.17|1780.67|0
1597267500000|2020-08-12 21:25:00|1782.13|1780.63|1782.22|1780.72|1782.26|1780.76|1782.08|1780.58|0
1597267800000|2020-08-12 21:30:00|1782.13|1780.63|1782.26|1780.76|1782.44|1780.94|1782.04|1780.54|0
1597268100000|2020-08-12 21:35:00|1782.31|1780.81|1782.22|1780.72|1782.31|1780.81|1782.13|1780.63|0
1597268400000|2020-08-12 21:40:00|1782.13|1780.63|1782.22|1780.72|1782.22|1780.72|1782.13|1780.63|0
1597268700000|2020-08-12 21:45:00|1782.17|1780.67|1782.17|1780.67|1782.26|1780.76|1782.17|1780.67|0
1597269000000|2020-08-12 21:50:00|1782.26|1780.76|1782.22|1780.72|1782.26|1780.76|1782.17|1780.67|0
1597269300000|2020-08-12 21:55:00|1782.17|1780.67|1782.26|1780.76|1782.26|1780.76|1782|1780.5|0
1597269600000|2020-08-12 22:00:00|1782.13|1780.63|1782.87|1781.37|1783.29|1781.79|1780.48|1778.98|0
1597269900000|2020-08-12 22:05:00|1782.86|1781.36|1782.49|1780.99|1783.02|1781.52|1782.49|1780.99|0
1597270200000|2020-08-12 22:10:00|1782.48|1780.98|1783.75|1782.25|1784.02|1782.52|1782.23|1780.73|0
1597270500000|2020-08-12 22:15:00|1783.77|1782.27|1783.6|1782.1|1783.86|1782.36|1783.33|1781.83|0
1597270800000|2020-08-12 22:20:00|1783.62|1782.12|1782.96|1781.46|1783.75|1782.25|1782.8|1781.3|0
1597271100000|2020-08-12 22:25:00|1782.94|1781.44|1783.49|1781.99|1783.49|1781.99|1782.8|1781.3|0
1597271400000|2020-08-12 22:30:00|1783.51|1782.01|1783.75|1782.25|1783.86|1782.36|1783.22|1781.72|0
1597271700000|2020-08-12 22:35:00|1783.76|1782.26|1783.5|1782|1783.86|1782.36|1783.33|1781.83|0
1597272000000|2020-08-12 22:40:00|1783.49|1781.99|1783.55|1782.05|1783.55|1782.05|1783.23|1781.73|0
1597272300000|2020-08-12 22:45:00|1783.54|1782.04|1783.23|1781.73|1783.54|1782.04|1783.23|1781.73|0
1597272600000|2020-08-12 22:50:00|1783.25|1781.75|1783.5|1782|1783.55|1782.05|1783.25|1781.75|0
1597272900000|2020-08-12 22:55:00|1783.51|1782.01|1783.34|1781.84|1783.55|1782.05|1783.34|1781.84|0
1597273200000|2020-08-12 23:00:00|1783.32|1781.82|1783.08|1781.58|1783.34|1781.84|1783.08|1781.58|0
1597273500000|2020-08-12 23:05:00|1783.06|1781.56|1782.97|1781.47|1783.06|1781.56|1782.55|1781.05|0
1597273800000|2020-08-12 23:10:00|1782.92|1781.42|1782.92|1781.42|1783.03|1781.53|1782.65|1781.15|0
1597274100000|2020-08-12 23:15:00|1782.93|1781.43|1783.71|1782.21|1783.82|1782.32|1782.92|1781.42|0
1597274400000|2020-08-12 23:20:00|1783.69|1782.19|1783.45|1781.95|1783.69|1782.19|1783.29|1781.79|0
1597274700000|2020-08-12 23:25:00|1783.47|1781.97|1783.45|1781.95|1783.56|1782.06|1782.97|1781.47|0
1597275000000|2020-08-12 23:30:00|1783.47|1781.97|1783.3|1781.8|1783.56|1782.06|1783.18|1781.68|0
1597275300000|2020-08-12 23:35:00|1783.28|1781.78|1783.57|1782.07|1783.72|1782.22|1783.19|1781.69|0
1597275600000|2020-08-12 23:40:00|1783.55|1782.05|1784.1|1782.6|1784.25|1782.75|1783.46|1781.96|0
1597275900000|2020-08-12 23:45:00|1784.09|1782.59|1783.57|1782.07|1784.1|1782.6|1783.3|1781.8|0
1597276200000|2020-08-12 23:50:00|1783.55|1782.05|1783.72|1782.22|1783.99|1782.49|1783.46|1781.96|0
1597276500000|2020-08-12 23:55:00|1783.71|1782.21|1783.83|1782.33|1783.83|1782.33|1783.46|1781.96|0
1597276800000|2020-08-13 00:00:00|1783.81|1782.31|1783.04|1781.54|1784.25|1782.75|1782.66|1781.16|0
1597277100000|2020-08-13 00:05:00|1783.06|1781.56|1784.63|1783.13|1784.89|1783.39|1783.06|1781.56|0
1597277400000|2020-08-13 00:10:00|1784.65|1783.15|1784.78|1783.28|1784.89|1783.39|1784.63|1783.13|0
1597277700000|2020-08-13 00:15:00|1784.79|1783.29|1785.05|1783.55|1785.16|1783.66|1783.99|1782.49|0
1597278000000|2020-08-13 00:20:00|1785.06|1783.56|1785.88|1784.38|1785.9|1784.4|1784.86|1783.36|0
1597278300000|2020-08-13 00:25:00|1785.9|1784.4|1785.83|1784.33|1786.36|1784.86|1785.81|1784.31|0
1597278600000|2020-08-13 00:30:00|1785.97|1784.47|1785.29|1783.79|1786.86|1785.36|1785.29|1783.79|0
1597278900000|2020-08-13 00:35:00|1785.3|1783.8|1784.08|1782.58|1785.34|1783.84|1783.83|1782.33|0
1597279200000|2020-08-13 00:40:00|1784.14|1782.64|1784.81|1783.31|1784.81|1783.31|1783.81|1782.31|0
1597279500000|2020-08-13 00:45:00|1784.67|1783.17|1783.58|1782.08|1785.34|1783.84|1783.07|1781.57|0
1597279800000|2020-08-13 00:50:00|1783.65|1782.15|1780.88|1779.38|1783.83|1782.33|1779.32|1777.82|0
1597280100000|2020-08-13 00:55:00|1780.87|1779.37|1779.85|1778.35|1780.89|1779.39|1779.83|1778.33|0
1597280400000|2020-08-13 01:00:00|1779.86|1778.36|1780.7|1779.2|1781.71|1780.21|1778.29|1776.79|0
1597280700000|2020-08-13 01:05:00|1780.71|1779.21|1781.21|1779.71|1781.71|1780.21|1780.15|1778.65|0
1597281000000|2020-08-13 01:10:00|1781.2|1779.7|1781.71|1780.21|1782.67|1781.17|1780.67|1779.17|0
1597281300000|2020-08-13 01:15:00|1781.69|1780.19|1781.68|1780.18|1782.72|1781.22|1780.17|1778.67|0
1597281600000|2020-08-13 01:20:00|1781.66|1780.16|1781.21|1779.71|1781.71|1780.21|1781.18|1779.68|0
1597281900000|2020-08-13 01:25:00|1781.2|1779.7|1781.71|1780.21|1781.73|1780.23|1780.72|1779.22|0
1597282200000|2020-08-13 01:30:00|1781.72|1780.22|1782.31|1780.81|1783.55|1782.05|1781.71|1780.21|0
1597282500000|2020-08-13 01:35:00|1782.32|1780.82|1781.21|1779.71|1782.32|1780.82|1780.24|1778.74|0
1597282800000|2020-08-13 01:40:00|1781.2|1779.7|1781.2|1779.7|1783.23|1781.73|1780.72|1779.22|0
1597283100000|2020-08-13 01:45:00|1781.18|1779.68|1782.73|1781.23|1782.74|1781.24|1780.93|1779.43|0
1597283400000|2020-08-13 01:50:00|1782.72|1781.22|1781.23|1779.73|1783.17|1781.67|1781.21|1779.71|0
1597283700000|2020-08-13 01:55:00|1781.22|1779.72|1781.23|1779.73|1781.25|1779.75|1780.27|1778.77|0
1597284000000|2020-08-13 02:00:00|1781.25|1779.75|1782.72|1781.22|1782.72|1781.22|1781.23|1779.73|0
1597284300000|2020-08-13 02:05:00|1782.74|1781.24|1780.73|1779.23|1782.75|1781.25|1780.72|1779.22|0
1597284600000|2020-08-13 02:10:00|1780.72|1779.22|1780.72|1779.22|1781.25|1779.75|1779.67|1778.17|0
1597284900000|2020-08-13 02:15:00|1780.71|1779.21|1780.76|1779.26|1780.77|1779.27|1779.76|1778.26|0
1597285200000|2020-08-13 02:20:00|1780.77|1779.27|1781.28|1779.78|1781.78|1780.28|1780.77|1779.27|0
1597285500000|2020-08-13 02:25:00|1781.27|1779.77|1781.3|1779.8|1782.26|1780.76|1781.26|1779.76|0
1597285800000|2020-08-13 02:30:00|1781.28|1779.78|1782.52|1781.02|1783.78|1782.28|1781.26|1779.76|0
1597286100000|2020-08-13 02:35:00|1782.59|1781.09|1783.25|1781.75|1783.28|1781.78|1782.59|1781.09|0
1597286400000|2020-08-13 02:40:00|1783.18|1781.68|1783.73|1782.23|1783.76|1782.26|1782.77|1781.27|0
1597286700000|2020-08-13 02:45:00|1783.59|1782.09|1782.61|1781.11|1783.61|1782.11|1782.07|1780.57|0
1597287000000|2020-08-13 02:50:00|1782.6|1781.1|1783.16|1781.66|1783.18|1781.68|1782.6|1781.1|0
1597287300000|2020-08-13 02:55:00|1783.14|1781.64|1782.7|1781.2|1783.18|1781.68|1782.66|1781.16|0
1597287600000|2020-08-13 03:00:00|1782.69|1781.19|1782.2|1780.7|1782.7|1781.2|1781.7|1780.2|0
1597287900000|2020-08-13 03:05:00|1782.21|1780.71|1781.7|1780.2|1782.22|1780.72|1781.45|1779.95|0
1597288200000|2020-08-13 03:10:00|1781.76|1780.26|1781.74|1780.24|1781.78|1780.28|1781.27|1779.77|0
1597288500000|2020-08-13 03:15:00|1781.75|1780.25|1782.72|1781.22|1782.74|1781.24|1780.77|1779.27|0
1597288800000|2020-08-13 03:20:00|1782.73|1781.23|1782.21|1780.71|1782.75|1781.25|1782.21|1780.71|0
1597289100000|2020-08-13 03:25:00|1781.73|1780.23|1781.68|1780.18|1781.74|1780.24|1781.18|1779.68|0
1597289400000|2020-08-13 03:30:00|1781.66|1780.16|1781.15|1779.65|1782.19|1780.69|1781.11|1779.61|0
1597289700000|2020-08-13 03:35:00|1781.17|1779.67|1781.17|1779.67|1781.65|1780.15|1780.66|1779.16|0
1597290000000|2020-08-13 03:40:00|1781.16|1779.66|1781.67|1780.17|1781.68|1780.18|1780.67|1779.17|0
1597290300000|2020-08-13 03:45:00|1781.68|1780.18|1782.31|1780.81|1782.66|1781.16|1781.66|1780.16|0
1597290600000|2020-08-13 03:50:00|1782.3|1780.8|1782.28|1780.78|1782.31|1780.81|1781.3|1779.8|0
1597290900000|2020-08-13 03:55:00|1782.29|1780.79|1782.26|1780.76|1782.72|1781.22|1781.78|1780.28|0
1597291200000|2020-08-13 04:00:00|1782.24|1780.74|1783.25|1781.75|1783.28|1781.78|1782.24|1780.74|0
1597291500000|2020-08-13 04:05:00|1783.26|1781.76|1782.78|1781.28|1783.26|1781.76|1782.77|1781.27|0
1597291800000|2020-08-13 04:10:00|1782.79|1781.29|1782.78|1781.28|1782.82|1781.32|1782.77|1781.27|0
1597292100000|2020-08-13 04:15:00|1782.8|1781.3|1783.32|1781.82|1783.32|1781.82|1782.79|1781.29|0
1597292400000|2020-08-13 04:20:00|1783.3|1781.8|1783.3|1781.8|1783.32|1781.82|1783.28|1781.78|0
1597292700000|2020-08-13 04:25:00|1783.29|1781.79|1782.84|1781.34|1783.3|1781.8|1782.79|1781.29|0
1597293000000|2020-08-13 04:30:00|1782.82|1781.32|1783.81|1782.31|1783.83|1782.33|1782.82|1781.32|0
1597293300000|2020-08-13 04:35:00|1783.83|1782.33|1784.78|1783.28|1784.78|1783.28|1783.81|1782.31|0
1597293600000|2020-08-13 04:40:00|1784.79|1783.29|1783.81|1782.31|1784.8|1783.3|1783.81|1782.31|0
1597293900000|2020-08-13 04:45:00|1783.82|1782.32|1783.84|1782.34|1784.31|1782.81|1783.29|1781.79|0
1597294200000|2020-08-13 04:50:00|1783.83|1782.33|1783.82|1782.32|1783.84|1782.34|1783.79|1782.29|0
1597294500000|2020-08-13 04:55:00|1783.84|1782.34|1783.33|1781.83|1783.84|1782.34|1783.31|1781.81|0
1597294800000|2020-08-13 05:00:00|1783.31|1781.81|1783.24|1781.74|1783.31|1781.81|1780.78|1779.28|0
1597295100000|2020-08-13 05:05:00|1783.22|1781.72|1782.73|1781.23|1783.24|1781.74|1782.25|1780.75|0
1597295400000|2020-08-13 05:10:00|1782.72|1781.22|1782.18|1780.68|1782.73|1781.23|1781.21|1779.71|0
1597295700000|2020-08-13 05:15:00|1782.16|1780.66|1783.22|1781.72|1783.22|1781.72|1781.68|1780.18|0
1597296000000|2020-08-13 05:20:00|1783.2|1781.7|1783.22|1781.72|1783.72|1782.22|1783.2|1781.7|0
1597296300000|2020-08-13 05:25:00|1783.23|1781.73|1783.24|1781.74|1783.73|1782.23|1783.2|1781.7|0
1597296600000|2020-08-13 05:30:00|1783.23|1781.73|1783.19|1781.69|1783.24|1781.74|1782.69|1781.19|0
1597296900000|2020-08-13 05:35:00|1783.2|1781.7|1782.72|1781.22|1783.25|1781.75|1782.72|1781.22|0
1597297200000|2020-08-13 05:40:00|1782.71|1781.21|1781.74|1780.24|1782.72|1781.22|1781.25|1779.75|0
1597297500000|2020-08-13 05:45:00|1781.75|1780.25|1781.75|1780.25|1782.24|1780.74|1781.25|1779.75|0
1597297800000|2020-08-13 05:50:00|1781.74|1780.24|1780.72|1779.22|1781.79|1780.29|1780.72|1779.22|0
1597298100000|2020-08-13 05:55:00|1780.73|1779.23|1780.28|1778.78|1781.23|1779.73|1780.23|1778.73|0
1597298400000|2020-08-13 06:00:00|1780.26|1778.76|1780.98|1779.48|1782.02|1780.52|1779.12|1777.62|0
1597298700000|2020-08-13 06:05:00|1780.97|1779.47|1779.11|1777.61|1780.99|1779.49|1778.6|1777.1|0
1597299000000|2020-08-13 06:10:00|1779.1|1777.6|1778.22|1776.72|1779.66|1778.16|1778.07|1776.57|0
1597299300000|2020-08-13 06:15:00|1778.21|1776.71|1778.24|1776.74|1779.17|1777.67|1778.21|1776.71|0
1597299600000|2020-08-13 06:20:00|1778.26|1776.76|1778.53|1777.03|1779.01|1777.51|1778|1776.5|0
1597299900000|2020-08-13 06:25:00|1778.54|1777.04|1780.02|1778.52|1780.04|1778.54|1778.54|1777.04|0
1597300200000|2020-08-13 06:30:00|1780.04|1778.54|1778.17|1776.77|1780.06|1778.56|1777.67|1776.27|28
1597300500000|2020-08-13 06:35:00|1778.05|1776.65|1778.42|1777.02|1779.55|1778.15|1778.05|1776.65|24
1597300800000|2020-08-13 06:40:00|1778.55|1777.15|1777.3|1775.9|1779.05|1777.65|1777.05|1775.65|34
1597301100000|2020-08-13 06:45:00|1777.67|1776.27|1778.8|1777.4|1778.8|1777.4|1777.67|1776.27|23
1597301400000|2020-08-13 06:50:00|1778.67|1777.27|1779.05|1777.65|1779.17|1777.77|1778.55|1777.15|5
1597301700000|2020-08-13 06:55:00|1779.11|1777.61|1779.61|1778.11|1779.66|1778.16|1779.11|1777.61|0
1597302000000|2020-08-13 07:00:00|1779.6|1778.1|1785.85|1785.35|1787.1|1786.6|1779.47|1778.1|2812
1597302300000|2020-08-13 07:05:00|1785.72|1785.22|1787.85|1787.35|1788.1|1787.6|1784.1|1783.6|2186
1597302600000|2020-08-13 07:10:00|1787.97|1787.47|1785.35|1784.85|1788.85|1788.35|1784.97|1784.47|1403
1597302900000|2020-08-13 07:15:00|1785.6|1785.1|1788.1|1787.6|1788.35|1787.85|1785.1|1784.6|1337
1597303200000|2020-08-13 07:20:00|1787.97|1787.47|1791.1|1790.6|1791.35|1790.85|1787.22|1786.72|2172
1597303500000|2020-08-13 07:25:00|1790.97|1790.47|1788.22|1787.72|1792.35|1791.85|1787.1|1786.6|1660
1597303800000|2020-08-13 07:30:00|1788.35|1787.85|1787.85|1787.35|1789.85|1789.35|1787.1|1786.6|550
1597304100000|2020-08-13 07:35:00|1787.72|1787.22|1790.85|1790.35|1791.1|1790.6|1787.22|1786.72|1212
1597304400000|2020-08-13 07:40:00|1790.74|1790.24|1792.99|1792.49|1793.61|1793.11|1789.36|1788.86|1295
1597304700000|2020-08-13 07:45:00|1792.86|1792.36|1792.49|1791.99|1794.49|1793.99|1791.11|1790.61|901
1597305000000|2020-08-13 07:50:00|1792.36|1791.86|1793.24|1792.74|1794.99|1794.49|1792.11|1791.61|1148
1597305300000|2020-08-13 07:55:00|1792.99|1792.49|1791.61|1791.11|1793.24|1792.74|1791.24|1790.74|597
1597305600000|2020-08-13 08:00:00|1791.74|1791.24|1792.24|1791.74|1793.36|1792.86|1791.49|1790.99|1037
1597305900000|2020-08-13 08:05:00|1792.11|1791.61|1789.99|1789.49|1792.24|1791.74|1788.99|1788.49|1056
1597306200000|2020-08-13 08:10:00|1790.11|1789.61|1789.49|1788.99|1790.74|1790.24|1789.24|1788.74|445
1597306500000|2020-08-13 08:15:00|1789.36|1788.86|1787.99|1787.49|1789.36|1788.86|1786.74|1786.24|655
1597306800000|2020-08-13 08:20:00|1787.86|1787.36|1787.99|1787.49|1788.74|1788.24|1787.49|1786.99|361
1597307100000|2020-08-13 08:25:00|1787.86|1787.36|1789.24|1788.74|1789.74|1789.24|1787.86|1787.36|289
1597307400000|2020-08-13 08:30:00|1789.36|1788.86|1790.49|1789.99|1790.49|1789.99|1788.49|1787.99|364
1597307700000|2020-08-13 08:35:00|1790.61|1790.11|1791.24|1790.74|1791.24|1790.74|1790.49|1789.99|186
1597308000000|2020-08-13 08:40:00|1791.11|1790.61|1791.49|1790.99|1791.99|1791.49|1790.49|1789.99|331
1597308300000|2020-08-13 08:45:00|1791.36|1790.86|1792.49|1791.99|1794.24|1793.74|1791.24|1790.74|470
1597308600000|2020-08-13 08:50:00|1792.24|1791.74|1793.36|1792.86|1793.74|1793.24|1791.99|1791.49|502
1597308900000|2020-08-13 08:55:00|1793.24|1792.74|1792.74|1792.24|1793.49|1792.99|1791.74|1791.24|198
1597309200000|2020-08-13 09:00:00|1792.61|1792.11|1794.24|1793.74|1794.24|1793.74|1792.49|1791.99|222
1597309500000|2020-08-13 09:05:00|1794.36|1793.86|1795.86|1795.36|1795.99|1795.49|1793.99|1793.49|392
1597309800000|2020-08-13 09:10:00|1795.74|1795.24|1795.74|1795.24|1796.24|1795.74|1795.49|1794.99|358
1597310100000|2020-08-13 09:15:00|1795.86|1795.36|1795.24|1794.74|1796.49|1795.99|1794.74|1794.24|1121
1597310400000|2020-08-13 09:20:00|1795.11|1794.61|1794.99|1794.49|1795.99|1795.49|1794.74|1794.24|519
1597310700000|2020-08-13 09:25:00|1794.86|1794.36|1795.74|1795.24|1795.99|1795.49|1794.49|1793.99|209
1597311000000|2020-08-13 09:30:00|1795.86|1795.36|1794.24|1793.74|1795.86|1795.36|1793.74|1793.24|278
1597311300000|2020-08-13 09:35:00|1794.36|1793.86|1793.49|1792.99|1795.11|1794.61|1793.24|1792.74|691
1597311600000|2020-08-13 09:40:00|1793.61|1793.11|1793.49|1792.99|1793.99|1793.49|1792.74|1792.24|440
1597311900000|2020-08-13 09:45:00|1793.61|1793.11|1794.74|1794.24|1794.86|1794.36|1793.61|1793.11|585
1597312200000|2020-08-13 09:50:00|1794.86|1794.36|1795.24|1794.74|1795.74|1795.24|1794.74|1794.24|473
1597312500000|2020-08-13 09:55:00|1795.36|1794.86|1794.74|1794.24|1795.49|1794.99|1794.24|1793.74|346
1597312800000|2020-08-13 10:00:00|1794.86|1794.36|1794.49|1793.99|1794.99|1794.49|1793.49|1792.99|185
1597313100000|2020-08-13 10:05:00|1794.36|1793.86|1793.49|1792.99|1794.49|1793.99|1793.36|1792.86|235
1597313400000|2020-08-13 10:10:00|1793.36|1792.86|1792.36|1791.86|1793.49|1792.99|1792.24|1791.74|243
1597313700000|2020-08-13 10:15:00|1792.24|1791.74|1792.49|1791.99|1793.11|1792.61|1791.49|1790.99|314
1597314000000|2020-08-13 10:20:00|1792.61|1792.11|1792.49|1791.99|1793.24|1792.74|1792.49|1791.99|339
1597314300000|2020-08-13 10:25:00|1792.61|1792.11|1792.24|1791.74|1792.74|1792.24|1791.86|1791.36|150
1597314600000|2020-08-13 10:30:00|1792.11|1791.61|1791.99|1791.49|1792.74|1792.24|1791.74|1791.24|272
1597314900000|2020-08-13 10:35:00|1792.11|1791.61|1791.99|1791.49|1792.24|1791.74|1791.61|1791.11|465
1597315200000|2020-08-13 10:40:00|1792.11|1791.61|1791.74|1791.24|1792.36|1791.86|1791.36|1790.86|314
1597315500000|2020-08-13 10:45:00|1791.86|1791.36|1791.11|1790.61|1791.99|1791.49|1791.11|1790.61|285
1597315800000|2020-08-13 10:50:00|1791.24|1790.74|1790.49|1789.99|1791.24|1790.74|1789.99|1789.49|117
1597316100000|2020-08-13 10:55:00|1790.74|1790.24|1789.99|1789.49|1790.86|1790.36|1789.24|1788.74|463
1597316400000|2020-08-13 11:00:00|1789.86|1789.36|1790.74|1790.24|1790.99|1790.49|1789.74|1789.24|273
1597316700000|2020-08-13 11:05:00|1790.61|1790.11|1790.11|1789.61|1791.24|1790.74|1789.99|1789.49|89
1597317000000|2020-08-13 11:10:00|1790.24|1789.74|1790.74|1790.24|1790.74|1790.24|1789.86|1789.36|137
1597317300000|2020-08-13 11:15:00|1790.86|1790.36|1791.61|1791.11|1791.61|1791.11|1790.49|1789.99|185
1597317600000|2020-08-13 11:20:00|1791.74|1791.24|1789.99|1789.49|1791.86|1791.36|1789.99|1789.49|127
1597317900000|2020-08-13 11:25:00|1789.74|1789.24|1790.49|1789.99|1790.74|1790.24|1789.74|1789.24|93
1597318200000|2020-08-13 11:30:00|1790.36|1789.86|1789.49|1788.99|1790.36|1789.86|1788.74|1788.24|358
1597318500000|2020-08-13 11:35:00|1789.36|1788.86|1789.61|1789.11|1789.99|1789.49|1788.99|1788.49|125
1597318800000|2020-08-13 11:40:00|1789.66|1789.16|1790.29|1789.79|1790.79|1790.29|1789.66|1789.16|155
1597319100000|2020-08-13 11:45:00|1790.41|1789.91|1791.16|1790.66|1791.54|1791.04|1790.29|1789.79|120
1597319400000|2020-08-13 11:50:00|1791.29|1790.79|1791.04|1790.54|1791.54|1791.04|1790.29|1789.79|871
1597319700000|2020-08-13 11:55:00|1791.16|1790.66|1790.29|1789.79|1791.54|1791.04|1790.29|1789.79|433
1597320000000|2020-08-13 12:00:00|1790.16|1789.66|1789.79|1789.29|1790.79|1790.29|1789.29|1788.79|490
1597320300000|2020-08-13 12:05:00|1789.91|1789.41|1789.79|1789.29|1790.29|1789.79|1789.54|1789.04|165
1597320600000|2020-08-13 12:10:00|1789.91|1789.41|1790.04|1789.54|1790.29|1789.79|1789.79|1789.29|143
1597320900000|2020-08-13 12:15:00|1790.16|1789.66|1788.54|1788.04|1790.16|1789.66|1788.29|1787.79|438
1597321200000|2020-08-13 12:20:00|1788.41|1787.91|1787.41|1786.91|1788.79|1788.29|1787.29|1786.79|588
1597321500000|2020-08-13 12:25:00|1787.29|1786.79|1787.16|1786.66|1787.79|1787.29|1786.29|1785.79|612
1597321800000|2020-08-13 12:30:00|1787.54|1787.04|1789.04|1788.54|1789.79|1789.29|1786.79|1786.29|579
1597322100000|2020-08-13 12:35:00|1789.16|1788.66|1789.54|1789.04|1789.79|1789.29|1789.04|1788.54|245
1597322400000|2020-08-13 12:40:00|1789.66|1789.16|1790.04|1789.54|1790.79|1790.29|1789.66|1789.16|434
1597322700000|2020-08-13 12:45:00|1789.91|1789.41|1789.79|1789.29|1789.91|1789.41|1789.29|1788.79|290
1597323000000|2020-08-13 12:50:00|1790.04|1789.54|1788.79|1788.29|1790.04|1789.54|1788.29|1787.79|500
1597323300000|2020-08-13 12:55:00|1788.54|1788.04|1787.79|1787.29|1788.79|1788.29|1787.54|1787.04|195
1597323600000|2020-08-13 13:00:00|1787.91|1787.41|1786.79|1786.29|1788.04|1787.54|1785.91|1785.41|505
1597323900000|2020-08-13 13:05:00|1786.66|1786.16|1787.04|1786.54|1787.29|1786.79|1786.29|1785.79|462
1597324200000|2020-08-13 13:10:00|1786.91|1786.41|1786.54|1786.04|1786.91|1786.41|1785.79|1785.29|225
1597324500000|2020-08-13 13:15:00|1786.66|1786.16|1786.79|1786.29|1787.54|1787.04|1786.29|1785.79|328
1597324800000|2020-08-13 13:20:00|1787.04|1786.54|1786.79|1786.29|1787.29|1786.79|1786.66|1786.16|308
1597325100000|2020-08-13 13:25:00|1786.91|1786.41|1786.16|1785.66|1786.91|1786.41|1785.79|1785.29|302
1597325400000|2020-08-13 13:30:00|1786.29|1785.79|1783.29|1782.79|1786.79|1786.29|1783.29|1782.79|1166
1597325700000|2020-08-13 13:35:00|1783.41|1782.91|1786.29|1785.79|1787.04|1786.54|1782.91|1782.41|899
1597326000000|2020-08-13 13:40:00|1786.04|1785.54|1787.91|1787.41|1788.04|1787.54|1784.54|1784.04|692
1597326300000|2020-08-13 13:45:00|1788.04|1787.54|1785.04|1784.54|1788.29|1787.79|1784.79|1784.29|614
1597326600000|2020-08-13 13:50:00|1785.16|1784.66|1786.54|1786.04|1787.91|1787.41|1784.54|1784.04|491
1597326900000|2020-08-13 13:55:00|1786.66|1786.16|1789.04|1788.54|1789.41|1788.91|1786.54|1786.04|823
1597327200000|2020-08-13 14:00:00|1789.16|1788.66|1788.54|1788.04|1789.29|1788.79|1787.79|1787.29|844
1597327500000|2020-08-13 14:05:00|1788.66|1788.16|1788.29|1787.79|1788.79|1788.29|1786.79|1786.29|744
1597327800000|2020-08-13 14:10:00|1788.38|1787.88|1787.88|1787.38|1788.38|1787.88|1787.63|1787.13|701
1597328100000|2020-08-13 14:15:00|1787.75|1787.25|1786.38|1785.88|1787.75|1787.25|1786.13|1785.63|839
1597328400000|2020-08-13 14:20:00|1786.63|1786.13|1786.13|1785.63|1786.88|1786.38|1785.88|1785.38|678
1597328700000|2020-08-13 14:25:00|1786.25|1785.75|1786.13|1785.63|1786.63|1786.13|1785.63|1785.13|682
1597329000000|2020-08-13 14:30:00|1786.25|1785.75|1787.25|1786.75|1787.38|1786.88|1786.13|1785.63|605
1597329300000|2020-08-13 14:35:00|1787.13|1786.63|1788.38|1787.88|1788.5|1788|1786.13|1785.63|874
1597329600000|2020-08-13 14:40:00|1788.25|1787.75|1788.38|1787.88|1789|1788.5|1788|1787.5|448
1597329900000|2020-08-13 14:45:00|1788.5|1788|1787.5|1787|1788.63|1788.13|1787.13|1786.63|720
1597330200000|2020-08-13 14:50:00|1787.63|1787.13|1786.63|1786.13|1787.63|1787.13|1786.13|1785.63|670
1597330500000|2020-08-13 14:55:00|1786.38|1785.88|1786.5|1786|1786.75|1786.25|1785.13|1784.63|784
1597330800000|2020-08-13 15:00:00|1786.63|1786.13|1787.88|1787.38|1787.88|1787.38|1785.88|1785.38|1274
1597331100000|2020-08-13 15:05:00|1788.13|1787.63|1788.13|1787.63|1788.38|1787.88|1787.38|1786.88|729
1597331400000|2020-08-13 15:10:00|1788.25|1787.75|1788.63|1788.13|1789.13|1788.63|1788|1787.5|803
1597331700000|2020-08-13 15:15:00|1788.5|1788|1788.63|1788.13|1789.13|1788.63|1787.88|1787.38|1097
1597332000000|2020-08-13 15:20:00|1788.38|1787.88|1790.73|1789.23|1790.73|1790|1787.38|1786.88|1981
1597332300000|2020-08-13 15:25:00|1790.75|1789.25|1790.17|1788.67|1791.25|1789.75|1789.32|1787.82|1019
1597332600000|2020-08-13 15:30:00|1789.7|1788.2|1786.33|1784.93|1789.72|1788.22|1786.08|1784.68|229
1597332900000|2020-08-13 15:35:00|1786.45|1785.05|1784.83|1783.43|1786.58|1785.18|1784.7|1783.3|174
1597333200000|2020-08-13 15:40:00|1784.95|1783.55|1785.7|1784.3|1785.83|1784.43|1784.83|1783.43|41
1597333500000|2020-08-13 15:45:00|1785.83|1784.43|1785.7|1784.3|1786.08|1784.68|1785.7|1784.3|20
1597333800000|2020-08-13 15:50:00|1786.08|1784.68|1786.58|1785.18|1786.58|1785.18|1785.7|1784.3|16
1597334100000|2020-08-13 15:55:00|1786.7|1785.3|1786.13|1784.63|1786.83|1785.43|1786.08|1784.61|43
1597334400000|2020-08-13 16:00:00|1786.14|1784.64|1786.71|1785.21|1787.18|1785.68|1786.11|1784.61|0
1597334700000|2020-08-13 16:05:00|1786.85|1785.35|1787.2|1785.7|1787.26|1785.76|1786.71|1785.21|0
1597335000000|2020-08-13 16:10:00|1787.21|1785.71|1786.76|1785.26|1787.22|1785.72|1786.71|1785.21|0
1597335300000|2020-08-13 16:15:00|1786.75|1785.25|1787.18|1785.68|1787.72|1786.22|1786.75|1785.25|0
1597335600000|2020-08-13 16:20:00|1787.2|1785.7|1788.1|1786.6|1788.13|1786.63|1787.15|1785.65|0
1597335900000|2020-08-13 16:25:00|1788.11|1786.61|1787.13|1785.63|1788.11|1786.61|1786.63|1785.13|0
1597336200000|2020-08-13 16:30:00|1787.11|1785.61|1787.2|1785.7|1787.71|1786.21|1786.71|1785.21|0
1597336500000|2020-08-13 16:35:00|1787.18|1785.68|1787.18|1785.68|1787.2|1785.7|1786.65|1785.15|0
1597336800000|2020-08-13 16:40:00|1787.2|1785.7|1787.24|1785.74|1787.7|1786.2|1787.18|1785.68|0
1597337100000|2020-08-13 16:45:00|1787.26|1785.76|1786.81|1785.31|1787.73|1786.23|1786.8|1785.3|0
1597337400000|2020-08-13 16:50:00|1786.83|1785.33|1786.78|1785.28|1786.83|1785.33|1786.71|1785.21|0
1597337700000|2020-08-13 16:55:00|1786.8|1785.3|1787.78|1786.28|1787.8|1786.3|1786.76|1785.26|0
1597338000000|2020-08-13 17:00:00|1787.8|1786.3|1786.75|1785.25|1788.35|1786.85|1786.75|1785.25|0
1597338300000|2020-08-13 17:05:00|1786.73|1785.23|1786.21|1784.71|1787.23|1785.73|1786.2|1784.7|0
1597338600000|2020-08-13 17:10:00|1786.2|1784.7|1786.76|1785.26|1786.78|1785.28|1786.2|1784.7|0
1597338900000|2020-08-13 17:15:00|1786.78|1785.28|1785.76|1784.26|1786.78|1785.28|1785.69|1784.19|0
1597339200000|2020-08-13 17:20:00|1785.77|1784.27|1784.74|1783.24|1786.26|1784.76|1784.74|1783.24|0
1597339500000|2020-08-13 17:25:00|1784.76|1783.26|1784.31|1782.81|1784.81|1783.31|1783.74|1782.24|0
1597339800000|2020-08-13 17:30:00|1784.29|1782.79|1782.06|1780.56|1784.81|1783.31|1782.02|1780.52|0
1597340100000|2020-08-13 17:35:00|1782.08|1780.58|1783.11|1781.61|1783.36|1781.86|1781.58|1780.08|0
1597340400000|2020-08-13 17:40:00|1783.13|1781.63|1783.71|1782.21|1783.73|1782.23|1782.56|1781.06|0
1597340700000|2020-08-13 17:45:00|1783.7|1782.2|1785.68|1784.18|1785.69|1784.19|1783.7|1782.2|0
1597341000000|2020-08-13 17:50:00|1785.69|1784.19|1785.73|1784.23|1785.74|1784.24|1785.16|1783.66|0
1597341300000|2020-08-13 17:55:00|1785.74|1784.24|1784.15|1782.65|1785.74|1784.24|1784.13|1782.63|0
1597341600000|2020-08-13 18:00:00|1784.17|1782.67|1783.27|1781.77|1784.68|1783.18|1782.12|1780.62|0
1597341900000|2020-08-13 18:05:00|1783.25|1781.75|1783.2|1781.7|1783.76|1782.26|1782.16|1780.66|0
1597342200000|2020-08-13 18:10:00|1783.21|1781.71|1782.13|1780.63|1783.23|1781.73|1781.03|1779.53|0
1597342500000|2020-08-13 18:15:00|1782.15|1780.65|1780.45|1778.95|1782.7|1781.2|1780.22|1778.72|0
1597342800000|2020-08-13 18:20:00|1780.21|1778.71|1779.28|1777.78|1780.21|1778.71|1778.68|1777.18|0
1597343100000|2020-08-13 18:25:00|1779.3|1777.8|1780.56|1779.06|1781.53|1780.03|1779.3|1777.8|0
1597343400000|2020-08-13 18:30:00|1780.55|1779.05|1780.56|1779.06|1781.11|1779.61|1780.01|1778.51|0
1597343700000|2020-08-13 18:35:00|1780.57|1779.07|1778.55|1777.05|1780.57|1779.07|1777.79|1776.29|0
1597344000000|2020-08-13 18:40:00|1778.56|1777.06|1778.66|1777.16|1780.35|1778.85|1778.11|1776.61|0
1597344300000|2020-08-13 18:45:00|1778.68|1777.18|1779.77|1778.27|1780.97|1779.47|1778.68|1777.18|0
1597344600000|2020-08-13 18:50:00|1779.69|1778.19|1779.1|1777.6|1779.73|1778.23|1776.83|1775.33|0
1597344900000|2020-08-13 18:55:00|1779.12|1777.62|1779.02|1777.52|1779.69|1778.19|1777.4|1775.9|0
1597345200000|2020-08-13 19:00:00|1779.04|1777.54|1779.65|1778.15|1780.21|1778.71|1777.96|1776.46|0
1597345500000|2020-08-13 19:05:00|1779.64|1778.14|1779.08|1777.58|1780.25|1778.75|1778.53|1777.03|0
1597345800000|2020-08-13 19:10:00|1779.1|1777.6|1779.71|1778.21|1780.25|1778.75|1778.51|1777.01|0
1597346100000|2020-08-13 19:15:00|1779.78|1778.28|1780.77|1779.27|1781.31|1779.81|1779.63|1778.13|0
1597346400000|2020-08-13 19:20:00|1780.79|1779.29|1782.94|1781.44|1782.94|1781.44|1780.79|1779.29|0
1597346700000|2020-08-13 19:25:00|1782.92|1781.42|1782.96|1781.46|1783.45|1781.95|1782.37|1780.87|0
1597347000000|2020-08-13 19:30:00|1782.97|1781.47|1783.88|1782.38|1783.88|1782.38|1782.82|1781.32|0
1597347300000|2020-08-13 19:35:00|1783.87|1782.37|1783.23|1781.73|1784.46|1782.96|1783.19|1781.69|0
1597347600000|2020-08-13 19:40:00|1783.24|1781.74|1783.27|1781.77|1784.29|1782.79|1782.63|1781.13|0
1597347900000|2020-08-13 19:45:00|1783.25|1781.75|1782.13|1780.63|1783.73|1782.23|1782.03|1780.53|0
1597348200000|2020-08-13 19:50:00|1782.15|1780.65|1781.82|1780.32|1782.8|1781.3|1781.26|1779.76|0
1597348500000|2020-08-13 19:55:00|1782.15|1780.65|1781.51|1780.01|1782.15|1780.65|1780.58|1779.08|0
1597348800000|2020-08-13 20:00:00|1781.38|1779.88|1779.58|1778.08|1781.8|1780.3|1779.4|1777.9|0
1597349100000|2020-08-13 20:05:00|1779.6|1778.1|1780.93|1779.43|1781.04|1779.54|1779.58|1778.08|0
1597349400000|2020-08-13 20:10:00|1780.95|1779.45|1781.3|1779.8|1781.69|1780.19|1780.78|1779.28|0
1597349700000|2020-08-13 20:15:00|1781.28|1779.78|1781.37|1779.87|1781.41|1779.91|1781.23|1779.73|0
1597350000000|2020-08-13 20:20:00|1781.41|1779.91|1781.41|1779.91|1781.46|1779.96|1781.37|1779.87|0
1597350300000|2020-08-13 20:25:00|1781.74|1780.24|1781.87|1780.37|1781.87|1780.37|1781.7|1780.2|0
1597350600000|2020-08-13 20:30:00|1781.92|1780.42|1782.25|1780.75|1782.76|1781.26|1781.7|1780.2|0
1597350900000|2020-08-13 20:35:00|1782.23|1780.73|1782.63|1781.13|1782.89|1781.39|1782.14|1780.64|0
1597351200000|2020-08-13 20:40:00|1782.6|1781.1|1782.87|1781.37|1782.87|1781.37|1782.5|1781|0
1597351500000|2020-08-13 20:45:00|1782.89|1781.39|1782.87|1781.37|1783.03|1781.53|1782.5|1781|0
1597351800000|2020-08-13 20:50:00|1782.85|1781.35|1782.89|1781.39|1783.43|1781.93|1782.76|1781.26|0
1597352100000|2020-08-13 20:55:00|1782.91|1781.41|1782.69|1781.19|1783.05|1781.55|1782.36|1780.86|0
1597352400000|2020-08-13 21:00:00|1782.65|1781.15|1782.56|1781.06|1782.65|1781.15|1782.56|1781.06|0
1597352700000|2020-08-13 21:05:00|1782.47|1780.97|1782.44|1780.94|1782.53|1781.03|1782.4|1780.9|0
1597353000000|2020-08-13 21:10:00|1782.4|1780.9|1782.26|1780.76|1782.4|1780.9|1782.26|1780.76|0
1597353300000|2020-08-13 21:15:00|1782.31|1780.81|1782.26|1780.76|1782.4|1780.9|1782.22|1780.72|0
1597353600000|2020-08-13 21:20:00|1782.31|1780.81|1782.31|1780.81|1782.31|1780.81|1782.22|1780.72|0
1597353900000|2020-08-13 21:25:00|1782.26|1780.76|1782.22|1780.72|1782.26|1780.76|1782.22|1780.72|0
1597354200000|2020-08-13 21:30:00|1782.31|1780.81|1782.22|1780.72|1782.31|1780.81|1782.22|1780.72|0
1597354500000|2020-08-13 21:35:00|1782.31|1780.81|1782.31|1780.81|1782.31|1780.81|1782.26|1780.76|0
1597354800000|2020-08-13 21:40:00|1782.17|1780.67|1782.22|1780.72|1782.22|1780.72|1782.08|1780.58|0
1597355100000|2020-08-13 21:45:00|1782.26|1780.76|1782.35|1780.85|1782.4|1780.9|1782.26|1780.76|0
1597355400000|2020-08-13 21:50:00|1782.4|1780.9|1782.4|1780.9|1782.4|1780.9|1782.35|1780.85|0
1597355700000|2020-08-13 21:55:00|1782.44|1780.94|1782.4|1780.9|1782.48|1780.98|1782.4|1780.9|0
1597356000000|2020-08-13 22:00:00|1782.37|1780.87|1783.61|1782.11|1783.87|1782.37|1782.33|1780.83|0
1597356300000|2020-08-13 22:05:00|1783.62|1782.12|1782.96|1781.46|1783.72|1782.22|1782.81|1781.31|0
1597356600000|2020-08-13 22:10:00|1782.97|1781.47|1782.81|1781.31|1783.02|1781.52|1782.75|1781.25|0
1597356900000|2020-08-13 22:15:00|1782.79|1781.29|1783.07|1781.57|1783.23|1781.73|1782.7|1781.2|0
1597357200000|2020-08-13 22:20:00|1783.06|1781.56|1783.07|1781.57|1783.28|1781.78|1782.96|1781.46|0
1597357500000|2020-08-13 22:25:00|1783.1|1781.6|1783.09|1781.59|1783.34|1781.84|1783.07|1781.57|0
1597357800000|2020-08-13 22:30:00|1783.12|1781.62|1783.63|1782.13|1783.74|1782.24|1783.12|1781.62|0
1597358100000|2020-08-13 22:35:00|1783.64|1782.14|1783.89|1782.39|1783.89|1782.39|1783.63|1782.13|0
1597358400000|2020-08-13 22:40:00|1783.92|1782.42|1784.27|1782.77|1784.27|1782.77|1783.89|1782.39|0
1597358700000|2020-08-13 22:45:00|1784.29|1782.79|1783.74|1782.24|1784.54|1783.04|1783.74|1782.24|0
1597359000000|2020-08-13 22:50:00|1783.76|1782.26|1784.25|1782.75|1784.25|1782.75|1783.76|1782.26|0
1597359300000|2020-08-13 22:55:00|1784.23|1782.73|1784.4|1782.9|1784.57|1783.07|1784.14|1782.64|0
1597359600000|2020-08-13 23:00:00|1784.35|1782.85|1785.2|1783.7|1785.2|1783.7|1784.34|1782.84|0
1597359900000|2020-08-13 23:05:00|1785.22|1783.72|1785.6|1784.1|1786.14|1784.64|1785.22|1783.72|0
1597360200000|2020-08-13 23:10:00|1785.61|1784.11|1785.87|1784.37|1785.98|1784.48|1785.6|1784.1|0
1597360500000|2020-08-13 23:15:00|1785.85|1784.35|1785.76|1784.26|1785.87|1784.37|1785.49|1783.99|0
1597360800000|2020-08-13 23:20:00|1785.72|1784.22|1785.66|1784.16|1785.72|1784.22|1785.4|1783.9|0
1597361100000|2020-08-13 23:25:00|1785.65|1784.15|1785.55|1784.05|1785.82|1784.32|1785.4|1783.9|0
1597361400000|2020-08-13 23:30:00|1785.57|1784.07|1785.55|1784.05|1785.82|1784.32|1785.4|1783.9|0
1597361700000|2020-08-13 23:35:00|1785.56|1784.06|1785.92|1784.42|1785.93|1784.43|1785.56|1784.06|0
1597362000000|2020-08-13 23:40:00|1785.94|1784.44|1786.04|1784.54|1786.45|1784.95|1785.94|1784.44|0
1597362300000|2020-08-13 23:45:00|1786.02|1784.52|1786.73|1785.23|1786.73|1785.23|1785.82|1784.32|0
1597362600000|2020-08-13 23:50:00|1786.71|1785.21|1786.2|1784.7|1786.73|1785.23|1786.04|1784.54|0
1597362900000|2020-08-13 23:55:00|1786.19|1784.69|1786.06|1784.56|1786.2|1784.7|1785.82|1784.32|0
1597363200000|2020-08-14 00:00:00|1786.2|1784.7|1786.57|1785.07|1786.57|1785.07|1785.02|1783.52|0
1597363500000|2020-08-14 00:05:00|1786.59|1785.09|1786.73|1785.23|1786.73|1785.23|1785.66|1784.16|0
1597363800000|2020-08-14 00:10:00|1786.74|1785.24|1786.83|1785.33|1787.26|1785.76|1786.57|1785.07|0
1597364100000|2020-08-14 00:15:00|1786.85|1785.35|1784.78|1783.28|1787.72|1786.22|1784.78|1783.28|0
1597364400000|2020-08-14 00:20:00|1784.8|1783.3|1784.59|1783.09|1784.8|1783.3|1782.67|1781.17|0
1597364700000|2020-08-14 00:25:00|1784.6|1783.1|1784.57|1783.07|1785.59|1784.09|1784.06|1782.56|0
1597365000000|2020-08-14 00:30:00|1784.64|1783.14|1784.57|1783.07|1785.07|1783.57|1784.07|1782.57|0
1597365300000|2020-08-14 00:35:00|1784.55|1783.05|1784.09|1782.59|1785.09|1783.59|1784.09|1782.59|0
1597365600000|2020-08-14 00:40:00|1784.15|1782.65|1784.02|1782.52|1784.59|1783.09|1783.54|1782.04|0
1597365900000|2020-08-14 00:45:00|1784.01|1782.51|1784.05|1782.55|1784.05|1782.55|1783.5|1782|0
1597366200000|2020-08-14 00:50:00|1784.04|1782.54|1783.04|1781.54|1784.1|1782.6|1783.04|1781.54|0
1597366500000|2020-08-14 00:55:00|1783.02|1781.52|1783.05|1781.55|1783.59|1782.09|1782.53|1781.03|0
1597366800000|2020-08-14 01:00:00|1783.07|1781.57|1783.64|1782.14|1784.12|1782.62|1783.07|1781.57|0
1597367100000|2020-08-14 01:05:00|1783.62|1782.12|1783.14|1781.64|1783.62|1782.12|1783.1|1781.6|0
1597367400000|2020-08-14 01:10:00|1783.12|1781.62|1783.62|1782.12|1783.64|1782.14|1781.15|1779.65|0
1597367700000|2020-08-14 01:15:00|1783.6|1782.1|1781.59|1780.09|1783.64|1782.14|1780.6|1779.1|0
1597368000000|2020-08-14 01:20:00|1781.57|1780.07|1781.77|1780.27|1782.52|1781.02|1780.55|1779.05|0
1597368300000|2020-08-14 01:25:00|1781.84|1780.34|1782.09|1780.59|1782.52|1781.02|1781.8|1780.3|0
1597368600000|2020-08-14 01:30:00|1782.08|1780.58|1783.54|1782.04|1784.55|1783.05|1781.57|1780.07|0
1597368900000|2020-08-14 01:35:00|1783.55|1782.05|1784.07|1782.57|1784.09|1782.59|1783.05|1781.55|0
1597369200000|2020-08-14 01:40:00|1784.09|1782.59|1784.57|1783.07|1784.59|1783.09|1784.05|1782.55|0
1597369500000|2020-08-14 01:45:00|1784.59|1783.09|1785.07|1783.57|1785.07|1783.57|1783.57|1782.07|0
1597369800000|2020-08-14 01:50:00|1785.14|1783.64|1783.6|1782.1|1785.57|1784.07|1783.57|1782.07|0
1597370100000|2020-08-14 01:55:00|1783.61|1782.11|1783.37|1781.87|1784.1|1782.6|1783.1|1781.6|0
1597370400000|2020-08-14 02:00:00|1783.35|1781.85|1784.05|1782.55|1784.07|1782.57|1782.09|1780.59|0
1597370700000|2020-08-14 02:05:00|1783.92|1782.42|1784.59|1783.09|1784.6|1783.1|1783.07|1781.57|0
1597371000000|2020-08-14 02:10:00|1784.58|1783.08|1784.59|1783.09|1785.12|1783.62|1783.62|1782.12|0
1597371300000|2020-08-14 02:15:00|1784.57|1783.07|1785.31|1783.81|1785.6|1784.1|1784.57|1783.07|0
1597371600000|2020-08-14 02:20:00|1785.24|1783.74|1785.04|1783.54|1785.24|1783.74|1784.52|1783.02|0
1597371900000|2020-08-14 02:25:00|1785.03|1783.53|1785.06|1783.56|1785.07|1783.57|1784.57|1783.07|0
1597372200000|2020-08-14 02:30:00|1785.07|1783.57|1784.02|1782.52|1785.56|1784.06|1784.02|1782.52|0
1597372500000|2020-08-14 02:35:00|1784.04|1782.54|1784.54|1783.04|1785.02|1783.52|1783.55|1782.05|0
1597372800000|2020-08-14 02:40:00|1784.55|1783.05|1783.54|1782.04|1785.04|1783.54|1783.54|1782.04|0
1597373100000|2020-08-14 02:45:00|1783.6|1782.1|1784.52|1783.02|1784.52|1783.02|1783.52|1782.02|0
1597373400000|2020-08-14 02:50:00|1784.53|1783.03|1783.76|1782.26|1784.79|1783.29|1783.51|1782.01|0
1597373700000|2020-08-14 02:55:00|1783.82|1782.32|1784.49|1782.99|1784.53|1783.03|1783.01|1781.51|0
1597374000000|2020-08-14 03:00:00|1784.36|1782.86|1783.49|1781.99|1784.36|1782.86|1783.49|1781.99|0
1597374300000|2020-08-14 03:05:00|1783.47|1781.97|1784.45|1782.95|1784.48|1782.98|1782.47|1780.97|0
1597374600000|2020-08-14 03:10:00|1784.46|1782.96|1784.92|1783.42|1784.96|1783.46|1784.19|1782.69|0
1597374900000|2020-08-14 03:15:00|1784.93|1783.43|1784.91|1783.41|1785.44|1783.94|1784.91|1783.41|0
1597375200000|2020-08-14 03:20:00|1784.92|1783.42|1785.92|1784.42|1785.94|1784.44|1784.91|1783.41|0
1597375500000|2020-08-14 03:25:00|1785.91|1784.41|1784.16|1782.66|1785.91|1784.41|1783.94|1782.44|0
1597375800000|2020-08-14 03:30:00|1784.17|1782.67|1784.44|1782.94|1784.44|1782.94|1783.42|1781.92|0
1597376100000|2020-08-14 03:35:00|1784.46|1782.96|1784.44|1782.94|1784.92|1783.42|1784.42|1782.92|0
1597376400000|2020-08-14 03:40:00|1784.67|1783.17|1784.44|1782.94|1784.94|1783.44|1784.44|1782.94|0
1597376700000|2020-08-14 03:45:00|1784.57|1783.07|1784.94|1783.44|1784.96|1783.46|1784.44|1782.94|0
1597377000000|2020-08-14 03:50:00|1784.93|1783.43|1784.42|1782.92|1784.94|1783.44|1784.42|1782.92|0
1597377300000|2020-08-14 03:55:00|1784.43|1782.93|1784.94|1783.44|1785.42|1783.92|1784.42|1782.92|0
1597377600000|2020-08-14 04:00:00|1784.92|1783.42|1784.94|1783.44|1785.44|1783.94|1784.91|1783.41|0
1597377900000|2020-08-14 04:05:00|1784.93|1783.43|1784.96|1783.46|1784.96|1783.46|1784.92|1783.42|0
1597378200000|2020-08-14 04:10:00|1784.97|1783.47|1784.96|1783.46|1785.46|1783.96|1784.96|1783.46|0
1597378500000|2020-08-14 04:15:00|1784.97|1783.47|1785.44|1783.94|1785.46|1783.96|1784.96|1783.46|0
1597378800000|2020-08-14 04:20:00|1784.96|1783.46|1784.97|1783.47|1785.47|1783.97|1784.94|1783.44|0
1597379100000|2020-08-14 04:25:00|1784.98|1783.48|1785.44|1783.94|1785.46|1783.96|1784.97|1783.47|0
1597379400000|2020-08-14 04:30:00|1785.46|1783.96|1785.99|1784.49|1785.99|1784.49|1785.44|1783.94|0
1597379700000|2020-08-14 04:35:00|1785.98|1784.48|1785.97|1784.47|1785.99|1784.49|1785.96|1784.46|0
1597380000000|2020-08-14 04:40:00|1785.99|1784.49|1786.01|1784.51|1786.47|1784.97|1785.97|1784.47|0
1597380300000|2020-08-14 04:45:00|1785.99|1784.49|1785.49|1783.99|1786|1784.5|1785.47|1783.97|0
1597380600000|2020-08-14 04:50:00|1785.48|1783.98|1785.46|1783.96|1785.48|1783.98|1784.98|1783.48|0
1597380900000|2020-08-14 04:55:00|1785.33|1783.83|1784.48|1782.98|1785.33|1783.83|1784.48|1782.98|0
1597381200000|2020-08-14 05:00:00|1784.5|1783|1785.52|1784.02|1785.52|1784.02|1784.5|1783|0
1597381500000|2020-08-14 05:05:00|1785.54|1784.04|1785.04|1783.54|1785.54|1784.04|1785.02|1783.52|0
1597381800000|2020-08-14 05:10:00|1785.05|1783.55|1785.02|1783.52|1785.06|1783.56|1784.55|1783.05|0
1597382100000|2020-08-14 05:15:00|1785.04|1783.54|1785.03|1783.53|1785.06|1783.56|1785.02|1783.52|0
1597382400000|2020-08-14 05:20:00|1785.02|1783.52|1785.53|1784.03|1785.54|1784.04|1785.01|1783.51|0
1597382700000|2020-08-14 05:25:00|1785.55|1784.05|1785.06|1783.56|1786.05|1784.55|1785.04|1783.54|0
1597383000000|2020-08-14 05:30:00|1785.08|1783.58|1784.53|1783.03|1785.55|1784.05|1784.51|1783.01|0
1597383300000|2020-08-14 05:35:00|1784.54|1783.04|1784.81|1783.31|1784.81|1783.31|1784.04|1782.54|0
1597383600000|2020-08-14 05:40:00|1784.79|1783.29|1785.08|1783.58|1785.31|1783.81|1784.56|1783.06|0
1597383900000|2020-08-14 05:45:00|1785.21|1783.71|1784.22|1782.72|1785.71|1784.21|1784.22|1782.72|0
1597384200000|2020-08-14 05:50:00|1784.21|1782.71|1785.71|1784.21|1785.72|1784.22|1783.72|1782.22|0
1597384500000|2020-08-14 05:55:00|1785.72|1784.22|1786.16|1784.66|1786.71|1785.21|1785.67|1784.17|0
1597384800000|2020-08-14 06:00:00|1786.14|1784.64|1785.64|1784.14|1786.69|1785.19|1785.13|1783.63|0
1597385100000|2020-08-14 06:05:00|1785.7|1784.2|1785.65|1784.15|1787.1|1785.6|1785.6|1784.1|0
1597385400000|2020-08-14 06:10:00|1785.72|1784.22|1787.15|1785.65|1787.64|1786.14|1785.18|1783.68|0
1597385700000|2020-08-14 06:15:00|1787.22|1785.72|1787.77|1786.27|1788.74|1787.24|1787.15|1785.65|0
1597386000000|2020-08-14 06:20:00|1787.72|1786.22|1786.13|1784.63|1787.73|1786.23|1786.12|1784.62|0
1597386300000|2020-08-14 06:25:00|1786.12|1784.62|1786.88|1785.38|1787.13|1785.63|1785.64|1784.14|0
1597386600000|2020-08-14 06:30:00|1787.12|1785.62|1786.61|1785.11|1787.12|1785.62|1785.62|1784.12|0
1597386900000|2020-08-14 06:35:00|1786.63|1785.13|1786.2|1784.8|1787.15|1785.65|1785.58|1784.18|2
1597387200000|2020-08-14 06:40:00|1785.95|1784.55|1787.83|1786.43|1787.95|1786.55|1785.95|1784.55|34
1597387500000|2020-08-14 06:45:00|1787.95|1786.55|1787.58|1786.18|1787.95|1786.55|1787.2|1785.8|10
1597387800000|2020-08-14 06:50:00|1787.33|1785.93|1786.95|1785.55|1787.95|1786.55|1786.7|1785.3|3
1597388100000|2020-08-14 06:55:00|1786.75|1785.25|1782.3|1780.8|1787.22|1785.72|1782.3|1780.8|0
1597388400000|2020-08-14 07:00:00|1782.17|1780.67|1778.63|1778.13|1785.5|1785|1778.13|1777.63|1807
1597388700000|2020-08-14 07:05:00|1778.88|1778.38|1772.63|1772.13|1779|1778.5|1771.88|1771.38|2881
1597389000000|2020-08-14 07:10:00|1772.75|1772.25|1775.63|1775.13|1775.88|1775.38|1772.38|1771.88|2084
1597389300000|2020-08-14 07:15:00|1775.5|1775|1775.63|1775.13|1775.88|1775.38|1772.63|1772.13|1182
1597389600000|2020-08-14 07:20:00|1775.75|1775.25|1774.13|1773.63|1776.75|1776.25|1774.13|1773.63|1258
1597389900000|2020-08-14 07:25:00|1773.88|1773.38|1775.13|1774.63|1775.63|1775.13|1773.25|1772.75|905
1597390200000|2020-08-14 07:30:00|1775|1774.5|1773.63|1773.13|1775.13|1774.63|1772.75|1772.25|734
1597390500000|2020-08-14 07:35:00|1773.75|1773.25|1775.38|1774.88|1775.63|1775.13|1773.13|1772.63|681
1597390800000|2020-08-14 07:40:00|1775.4|1774.9|1772.52|1772.02|1776.4|1775.9|1772.4|1771.9|848
1597391100000|2020-08-14 07:45:00|1772.15|1771.65|1767.15|1766.65|1772.15|1771.65|1766.65|1766.15|1638
1597391400000|2020-08-14 07:50:00|1767.02|1766.52|1767.4|1766.9|1768.02|1767.52|1765.02|1764.52|2095
1597391700000|2020-08-14 07:55:00|1767.27|1766.77|1767.65|1767.15|1768.9|1768.4|1765.9|1765.4|1538
1597392000000|2020-08-14 08:00:00|1767.52|1767.02|1764.15|1763.65|1767.65|1767.15|1762.9|1762.4|1835
1597392300000|2020-08-14 08:05:00|1764.02|1763.52|1761.4|1760.9|1764.4|1763.9|1760.4|1759.9|1730
1597392600000|2020-08-14 08:10:00|1761.52|1761.02|1759.77|1759.27|1761.52|1761.02|1759.15|1758.65|1910
1597392900000|2020-08-14 08:15:00|1759.9|1759.4|1755.9|1755.4|1759.9|1759.4|1755.77|1755.27|2004
1597393200000|2020-08-14 08:20:00|1755.65|1755.15|1755.4|1754.9|1756.9|1756.4|1754.52|1754.02|1720
1597393500000|2020-08-14 08:25:00|1755.15|1754.65|1756.4|1755.9|1756.77|1756.27|1754.4|1753.9|1589
1597393800000|2020-08-14 08:30:00|1756.27|1755.77|1752.4|1751.9|1756.4|1755.9|1751.77|1751.27|1849
1597394100000|2020-08-14 08:35:00|1752.27|1751.77|1754.52|1754.02|1755.4|1754.9|1751.15|1750.65|2012
1597394400000|2020-08-14 08:40:00|1754.65|1754.15|1751.15|1750.65|1754.65|1754.15|1751.15|1750.65|1602
1597394700000|2020-08-14 08:45:00|1751.02|1750.52|1748.4|1747.9|1751.02|1750.52|1747.4|1746.9|2276
1597395000000|2020-08-14 08:50:00|1747.9|1747.4|1750.15|1749.65|1750.15|1749.65|1746.15|1745.65|2266
1597395300000|2020-08-14 08:55:00|1750.27|1749.77|1750.27|1749.77|1751.9|1751.4|1750.15|1749.65|2243
1597395600000|2020-08-14 09:00:00|1750.4|1749.9|1750.02|1749.52|1750.9|1750.4|1748.65|1748.15|1697
1597395900000|2020-08-14 09:05:00|1749.9|1749.4|1749.65|1749.15|1750.65|1750.15|1748.52|1748.02|1512
1597396200000|2020-08-14 09:10:00|1749.9|1749.4|1750.9|1750.4|1750.9|1750.4|1748.4|1747.9|1545
1597396500000|2020-08-14 09:15:00|1750.77|1750.27|1752.4|1751.9|1752.65|1752.15|1749.9|1749.4|1466
1597396800000|2020-08-14 09:20:00|1752.15|1751.65|1752.4|1751.9|1752.9|1752.4|1750.65|1750.15|3137
1597397100000|2020-08-14 09:25:00|1752.15|1751.65|1754.4|1753.9|1755.4|1754.9|1751.4|1750.9|2731
1597397400000|2020-08-14 09:30:00|1754.65|1754.15|1751.15|1750.65|1755.15|1754.65|1751.02|1750.52|1969
1597397700000|2020-08-14 09:35:00|1751.02|1750.52|1747.52|1747.02|1751.02|1750.52|1747.4|1746.9|1849
1597398000000|2020-08-14 09:40:00|1747.65|1747.15|1750.65|1750.15|1751.15|1750.65|1747.65|1747.15|2283
1597398300000|2020-08-14 09:45:00|1750.9|1750.4|1751.15|1750.65|1751.15|1750.65|1749.65|1749.15|2254
1597398600000|2020-08-14 09:50:00|1751.27|1750.77|1753.77|1753.27|1753.9|1753.4|1751.27|1750.77|1516
1597398900000|2020-08-14 09:55:00|1753.65|1753.15|1754.4|1753.9|1754.65|1754.15|1752.77|1752.27|967
1597399200000|2020-08-14 10:00:00|1754.27|1753.77|1753.15|1752.65|1754.4|1753.9|1752.9|1752.4|1297
1597399500000|2020-08-14 10:05:00|1753.4|1752.9|1751.15|1750.65|1753.4|1752.9|1750.9|1750.4|873
1597399800000|2020-08-14 10:10:00|1751.27|1750.77|1751.02|1750.52|1751.65|1751.15|1749.9|1749.4|1362
1597400100000|2020-08-14 10:15:00|1751.15|1750.65|1750.9|1750.4|1751.4|1750.9|1750.15|1749.65|754
1597400400000|2020-08-14 10:20:00|1751.02|1750.52|1750.9|1750.4|1751.9|1751.4|1750.4|1749.9|1222
1597400700000|2020-08-14 10:25:00|1751.02|1750.52|1750.9|1750.4|1752.4|1751.9|1750.4|1749.9|1368
1597401000000|2020-08-14 10:30:00|1751.02|1750.52|1751.65|1751.15|1752.4|1751.9|1751.02|1750.52|902
1597401300000|2020-08-14 10:35:00|1751.52|1751.02|1753.65|1753.15|1754.15|1753.65|1751.15|1750.65|1565
1597401600000|2020-08-14 10:40:00|1753.52|1753.02|1752.65|1752.15|1754.4|1753.9|1752.4|1751.9|876
1597401900000|2020-08-14 10:45:00|1752.77|1752.27|1753.4|1752.9|1753.9|1753.4|1752.4|1751.9|1020
1597402200000|2020-08-14 10:50:00|1753.27|1752.77|1755.15|1754.65|1755.52|1755.02|1753.27|1752.77|863
1597402500000|2020-08-14 10:55:00|1755.4|1754.9|1755.4|1754.9|1756.4|1755.9|1754.65|1754.15|1776
1597402800000|2020-08-14 11:00:00|1755.52|1755.02|1755.9|1755.4|1755.9|1755.4|1754.65|1754.15|1125
1597403100000|2020-08-14 11:05:00|1756.02|1755.52|1755.9|1755.4|1756.15|1755.65|1754.65|1754.15|822
1597403400000|2020-08-14 11:10:00|1755.77|1755.27|1755.4|1754.9|1755.9|1755.4|1754.4|1753.9|1163
1597403700000|2020-08-14 11:15:00|1755.27|1754.77|1755.15|1754.65|1755.4|1754.9|1754.15|1753.65|837
1597404000000|2020-08-14 11:20:00|1755.27|1754.77|1754.9|1754.4|1755.27|1754.77|1754.4|1753.9|457
1597404300000|2020-08-14 11:25:00|1754.77|1754.27|1757.4|1756.9|1757.4|1756.9|1754.4|1753.9|1077
1597404600000|2020-08-14 11:30:00|1757.52|1757.02|1756.9|1756.4|1757.65|1757.15|1756.15|1755.65|869
1597404900000|2020-08-14 11:35:00|1757.02|1756.52|1756.52|1756.02|1757.4|1756.9|1756.02|1755.52|843
1597405200000|2020-08-14 11:40:00|1756.78|1756.28|1758.91|1758.41|1759.03|1758.53|1756.66|1756.16|1027
1597405500000|2020-08-14 11:45:00|1759.03|1758.53|1758.16|1757.66|1759.91|1759.41|1758.16|1757.66|598
1597405800000|2020-08-14 11:50:00|1758.28|1757.78|1757.16|1756.66|1758.78|1758.28|1756.66|1756.16|1327
1597406100000|2020-08-14 11:55:00|1757.41|1756.91|1756.91|1756.41|1757.91|1757.41|1756.41|1755.91|755
1597406400000|2020-08-14 12:00:00|1757.03|1756.53|1756.78|1756.28|1757.66|1757.16|1756.16|1755.66|795
1597406700000|2020-08-14 12:05:00|1756.66|1756.16|1754.91|1754.41|1756.91|1756.41|1754.91|1754.41|909
1597407000000|2020-08-14 12:10:00|1754.66|1754.16|1756.41|1755.91|1757.16|1756.66|1754.66|1754.16|880
1597407300000|2020-08-14 12:15:00|1756.53|1756.03|1756.66|1756.16|1757.66|1757.16|1756.53|1756.03|425
1597407600000|2020-08-14 12:20:00|1756.78|1756.28|1756.41|1755.91|1756.91|1756.41|1755.66|1755.16|813
1597407900000|2020-08-14 12:25:00|1756.16|1755.66|1757.78|1757.28|1758.28|1757.78|1756.16|1755.66|565
1597408200000|2020-08-14 12:30:00|1757.91|1757.41|1758.91|1758.41|1760.16|1759.66|1756.66|1756.16|786
1597408500000|2020-08-14 12:35:00|1759.03|1758.53|1757.78|1757.28|1759.16|1758.66|1757.41|1756.91|694
1597408800000|2020-08-14 12:40:00|1757.66|1757.16|1757.16|1756.66|1757.91|1757.41|1756.91|1756.41|455
1597409100000|2020-08-14 12:45:00|1757.28|1756.78|1755.66|1755.16|1757.91|1757.41|1755.66|1755.16|883
1597409400000|2020-08-14 12:50:00|1755.78|1755.28|1755.91|1755.41|1756.91|1756.41|1755.66|1755.16|874
1597409700000|2020-08-14 12:55:00|1756.03|1755.53|1755.41|1754.91|1756.16|1755.66|1754.91|1754.41|829
1597410000000|2020-08-14 13:00:00|1755.16|1754.66|1754.03|1753.53|1755.41|1754.91|1753.41|1752.91|829
1597410300000|2020-08-14 13:05:00|1754.16|1753.66|1752.41|1751.91|1754.16|1753.66|1752.41|1751.91|1949
1597410600000|2020-08-14 13:10:00|1752.16|1751.66|1753.66|1753.16|1754.16|1753.66|1752.16|1751.66|1362
1597410900000|2020-08-14 13:15:00|1753.78|1753.28|1753.16|1752.66|1754.16|1753.66|1752.91|1752.41|760
1597411200000|2020-08-14 13:20:00|1752.91|1752.41|1753.91|1753.41|1754.28|1753.78|1752.66|1752.16|1378
1597411500000|2020-08-14 13:25:00|1753.66|1753.16|1753.91|1753.41|1754.16|1753.66|1752.91|1752.41|1318
1597411800000|2020-08-14 13:30:00|1754.03|1753.53|1753.16|1752.66|1755.66|1755.16|1752.91|1752.41|2853
1597412100000|2020-08-14 13:35:00|1753.28|1752.78|1755.41|1754.91|1755.66|1755.16|1752.53|1752.03|1253
1597412400000|2020-08-14 13:40:00|1755.16|1754.66|1756.41|1755.91|1756.66|1756.16|1754.41|1753.91|995
1597412700000|2020-08-14 13:45:00|1756.53|1756.03|1753.66|1753.16|1756.78|1756.28|1753.41|1752.91|934
1597413000000|2020-08-14 13:50:00|1753.78|1753.28|1754.66|1754.16|1755.16|1754.66|1752.66|1752.16|703
1597413300000|2020-08-14 13:55:00|1754.78|1754.28|1754.41|1753.91|1755.16|1754.66|1753.91|1753.41|1006
1597413600000|2020-08-14 14:00:00|1754.53|1754.03|1755.41|1754.91|1756.66|1756.16|1754.41|1753.91|1944
1597413900000|2020-08-14 14:05:00|1755.53|1755.03|1757.91|1757.41|1757.91|1757.41|1755.41|1754.91|1277
1597414200000|2020-08-14 14:10:00|1757.94|1757.44|1754.94|1754.44|1758.19|1757.69|1754.06|1753.56|1193
1597414500000|2020-08-14 14:15:00|1755.19|1754.69|1754.69|1754.19|1755.44|1754.94|1753.94|1753.44|1462
1597414800000|2020-08-14 14:20:00|1754.94|1754.44|1753.19|1752.69|1755.06|1754.56|1752.94|1752.44|1450
1597415100000|2020-08-14 14:25:00|1753.06|1752.56|1750.56|1750.06|1753.19|1752.69|1750.44|1749.94|1806
1597415400000|2020-08-14 14:30:00|1750.69|1750.19|1753.44|1752.94|1754.19|1753.69|1750.44|1749.94|1131
1597415700000|2020-08-14 14:35:00|1753.56|1753.06|1754.19|1753.69|1754.44|1753.94|1752.44|1751.94|1239
1597416000000|2020-08-14 14:40:00|1754.06|1753.56|1754.69|1754.19|1755.44|1754.94|1753.69|1753.19|1534
1597416300000|2020-08-14 14:45:00|1754.81|1754.31|1755.44|1754.94|1756.19|1755.69|1754.69|1754.19|1515
1597416600000|2020-08-14 14:50:00|1755.31|1754.81|1753.69|1753.19|1756.69|1756.19|1753.69|1753.19|2008
1597416900000|2020-08-14 14:55:00|1753.44|1752.94|1752.94|1752.44|1753.94|1753.44|1752.44|1751.94|1539
1597417200000|2020-08-14 15:00:00|1752.81|1752.31|1753.94|1753.44|1754.94|1754.44|1752.81|1752.31|2216
1597417500000|2020-08-14 15:05:00|1754.06|1753.56|1754.94|1754.44|1755.44|1754.94|1752.81|1752.31|1818
1597417800000|2020-08-14 15:10:00|1754.69|1754.19|1752.94|1752.44|1754.94|1754.44|1752.94|1752.44|1652
1597418100000|2020-08-14 15:15:00|1753.06|1752.56|1752.19|1751.69|1754.44|1753.94|1752.19|1751.69|1844
1597418400000|2020-08-14 15:20:00|1752.06|1751.56|1753.71|1752.21|1754.44|1753.94|1751.94|1751.44|3627
1597418700000|2020-08-14 15:25:00|1753.72|1752.22|1754.05|1752.55|1754.62|1753.12|1753.61|1752.11|2091
1597419000000|2020-08-14 15:30:00|1754.07|1752.57|1752.39|1750.99|1756.01|1754.61|1752.14|1750.74|268
1597419300000|2020-08-14 15:35:00|1752.26|1750.86|1750.89|1749.49|1752.39|1750.99|1750.51|1749.11|72
1597419600000|2020-08-14 15:40:00|1751.01|1749.61|1753.01|1751.61|1753.39|1751.99|1750.64|1749.24|53
1597419900000|2020-08-14 15:45:00|1752.76|1751.36|1751.39|1749.99|1752.76|1751.36|1751.26|1749.86|752
1597420200000|2020-08-14 15:50:00|1751.51|1750.11|1751.26|1749.86|1752.39|1750.99|1751.26|1749.86|9
1597420500000|2020-08-14 15:55:00|1751.01|1749.61|1750.2|1748.7|1752.39|1750.99|1750.01|1748.61|176
1597420800000|2020-08-14 16:00:00|1750.22|1748.72|1750.2|1748.7|1750.76|1749.26|1749.69|1748.19|0
1597421100000|2020-08-14 16:05:00|1750.22|1748.72|1749.84|1748.34|1750.29|1748.79|1749.76|1748.26|0
1597421400000|2020-08-14 16:10:00|1749.85|1748.35|1749.76|1748.26|1750.35|1748.85|1749.29|1747.79|0
1597421700000|2020-08-14 16:15:00|1749.78|1748.28|1749.13|1747.63|1749.82|1748.32|1748.63|1747.13|0
1597422000000|2020-08-14 16:20:00|1749.11|1747.61|1748.63|1747.13|1749.17|1747.67|1748.11|1746.61|0
1597422300000|2020-08-14 16:25:00|1748.65|1747.15|1748.6|1747.1|1748.71|1747.21|1748.12|1746.62|0
1597422600000|2020-08-14 16:30:00|1748.62|1747.12|1749.75|1748.25|1749.75|1748.25|1748.6|1747.1|0
1597422900000|2020-08-14 16:35:00|1749.74|1748.24|1750.25|1748.75|1750.27|1748.77|1749.25|1747.75|0
1597423200000|2020-08-14 16:40:00|1750.27|1748.77|1749.81|1748.31|1750.31|1748.81|1749.78|1748.28|0
1597423500000|2020-08-14 16:45:00|1749.8|1748.3|1749.29|1747.79|1749.81|1748.31|1748.74|1747.24|0
1597423800000|2020-08-14 16:50:00|1749.3|1747.8|1748.78|1747.28|1749.32|1747.82|1748.74|1747.24|0
1597424100000|2020-08-14 16:55:00|1748.79|1747.29|1748.74|1747.24|1749.3|1747.8|1748.26|1746.76|0
1597424400000|2020-08-14 17:00:00|1748.73|1747.23|1748.29|1746.79|1748.84|1747.34|1748.21|1746.71|0
1597424700000|2020-08-14 17:05:00|1748.28|1746.78|1748.3|1746.8|1748.76|1747.26|1747.73|1746.23|0
1597425000000|2020-08-14 17:10:00|1748.28|1746.78|1749.83|1748.33|1749.85|1748.35|1748.26|1746.76|0
1597425300000|2020-08-14 17:15:00|1749.85|1748.35|1749.35|1747.85|1749.85|1748.35|1748.81|1747.31|0
1597425600000|2020-08-14 17:20:00|1749.33|1747.83|1749.32|1747.82|1749.83|1748.33|1748.82|1747.32|0
1597425900000|2020-08-14 17:25:00|1749.33|1747.83|1749.37|1747.87|1749.38|1747.88|1748.84|1747.34|0
1597426200000|2020-08-14 17:30:00|1749.3|1747.8|1749.38|1747.88|1749.43|1747.93|1748.9|1747.4|0
1597426500000|2020-08-14 17:35:00|1749.4|1747.9|1748.94|1747.44|1749.41|1747.91|1748.37|1746.87|0
1597426800000|2020-08-14 17:40:00|1748.92|1747.42|1748.92|1747.42|1748.97|1747.47|1748.41|1746.91|0
1597427100000|2020-08-14 17:45:00|1748.9|1747.4|1749|1747.5|1749.49|1747.99|1748.41|1746.91|0
1597427400000|2020-08-14 17:50:00|1748.98|1747.48|1749.01|1747.51|1750.01|1748.51|1748.42|1746.92|0
1597427700000|2020-08-14 17:55:00|1749.03|1747.53|1749.57|1748.07|1749.57|1748.07|1748.52|1747.02|0
1597428000000|2020-08-14 18:00:00|1749.56|1748.06|1748.34|1746.84|1749.66|1748.16|1748.31|1746.81|0
1597428300000|2020-08-14 18:05:00|1748.36|1746.86|1748.81|1747.31|1748.84|1747.34|1747.84|1746.34|0
1597428600000|2020-08-14 18:10:00|1748.84|1747.34|1749.31|1747.81|1749.34|1747.84|1748.28|1746.78|0
1597428900000|2020-08-14 18:15:00|1749.24|1747.74|1748.32|1746.82|1749.35|1747.85|1748.29|1746.79|0
1597429200000|2020-08-14 18:20:00|1748.31|1746.81|1747.84|1746.34|1748.37|1746.87|1747.36|1745.86|0
1597429500000|2020-08-14 18:25:00|1747.83|1746.33|1747.27|1745.77|1747.83|1746.33|1746.15|1744.65|0
1597429800000|2020-08-14 18:30:00|1747.25|1745.75|1747.35|1745.85|1747.85|1746.35|1747.25|1745.75|0
1597430100000|2020-08-14 18:35:00|1747.33|1745.83|1746.38|1744.88|1747.36|1745.86|1746.37|1744.87|0
1597430400000|2020-08-14 18:40:00|1746.37|1744.87|1746.3|1744.8|1746.37|1744.87|1745.77|1744.27|0
1597430700000|2020-08-14 18:45:00|1746.17|1744.67|1745.76|1744.26|1746.27|1744.77|1745.28|1743.78|0
1597431000000|2020-08-14 18:50:00|1745.75|1744.25|1745.32|1743.82|1746.34|1744.84|1745.27|1743.77|0
1597431300000|2020-08-14 18:55:00|1745.33|1743.83|1745.3|1743.8|1745.35|1743.85|1744.8|1743.3|0
1597431600000|2020-08-14 19:00:00|1745.31|1743.81|1744.75|1743.25|1745.81|1744.31|1744.72|1743.22|0
1597431900000|2020-08-14 19:05:00|1744.77|1743.27|1745.24|1743.74|1746.3|1744.8|1744.73|1743.23|0
1597432200000|2020-08-14 19:10:00|1745.11|1743.61|1744.16|1742.66|1745.26|1743.76|1744.11|1742.61|0
1597432500000|2020-08-14 19:15:00|1744.14|1742.64|1744.05|1742.55|1744.64|1743.14|1743.52|1742.02|0
1597432800000|2020-08-14 19:20:00|1744.06|1742.56|1743.45|1741.95|1744.59|1743.09|1743.45|1741.95|0
1597433100000|2020-08-14 19:25:00|1743.47|1741.97|1744.98|1743.48|1745.57|1744.07|1742.96|1741.46|0
1597433400000|2020-08-14 19:30:00|1744.96|1743.46|1744.47|1742.97|1745.06|1743.56|1743.95|1742.45|0
1597433700000|2020-08-14 19:35:00|1744.48|1742.98|1743.98|1742.48|1744.5|1743|1743.4|1741.9|0
1597434000000|2020-08-14 19:40:00|1743.95|1742.45|1744.59|1743.09|1744.6|1743.1|1743.42|1741.92|0
1597434300000|2020-08-14 19:45:00|1744.55|1743.05|1743.88|1742.38|1745.08|1743.58|1743.86|1742.36|0
1597434600000|2020-08-14 19:50:00|1743.85|1742.35|1748.15|1746.65|1748.24|1746.74|1743.83|1742.33|0
1597434900000|2020-08-14 19:55:00|1748.17|1746.67|1748.77|1747.27|1748.77|1747.27|1747.17|1745.67|0
1597435200000|2020-08-14 20:00:00|1748.79|1747.29|1748.12|1746.62|1749.45|1747.95|1746.85|1745.35|0
1597435500000|2020-08-14 20:05:00|1748.21|1746.71|1747.59|1746.09|1748.65|1747.15|1746.96|1745.46|0
1597435800000|2020-08-14 20:10:00|1747.57|1746.07|1746.24|1744.74|1747.57|1746.07|1745.53|1744.03|0
1597436100000|2020-08-14 20:15:00|1746.29|1744.79|1747.17|1745.67|1747.17|1745.67|1746.24|1744.74|0
1597436400000|2020-08-14 20:20:00|1747.12|1745.62|1747.12|1745.62|1747.12|1745.62|1747.04|1745.54|0
1597436700000|2020-08-14 20:25:00|1747.17|1745.67|1747.12|1745.62|1747.17|1745.67|1747.08|1745.58|0
1597437000000|2020-08-14 20:30:00|1747.15|1745.65|1747.08|1745.58|1747.45|1745.95|1746.82|1745.32|0
1597437300000|2020-08-14 20:35:00|1747.1|1745.6|1747.72|1746.22|1747.72|1746.22|1747.08|1745.58|0
1597437600000|2020-08-14 20:40:00|1747.7|1746.2|1747.62|1746.12|1747.99|1746.49|1747.35|1745.85|0
1597437900000|2020-08-14 20:45:00|1747.64|1746.14|1747.99|1746.49|1748.15|1746.65|1747.62|1746.12|0
1597438200000|2020-08-14 20:50:00|1747.97|1746.47|1748.15|1746.65|1748.15|1746.65|1747.62|1746.12|0
1597438500000|2020-08-14 20:55:00|1748.12|1746.62|1747.37|1745.87|1748.26|1746.76|1747.35|1745.85|0
1597438800000|2020-08-14 21:00:00|1747.48|1745.98|1747.48|1745.98|1747.48|1745.98|1747.48|1745.98|0
1597615200000|2020-08-16 22:00:00|1749.1|1747.6|1749.31|1747.81|1749.31|1747.81|1748.3|1746.8|0
1597615500000|2020-08-16 22:05:00|1749.3|1747.8|1749.45|1747.95|1749.47|1747.97|1748.92|1747.42|0
1597615800000|2020-08-16 22:10:00|1749.43|1747.93|1749.56|1748.06|1749.76|1748.26|1749.18|1747.68|0
1597616100000|2020-08-16 22:15:00|1749.58|1748.08|1749.71|1748.21|1750.03|1748.53|1749.56|1748.06|0
1597616400000|2020-08-16 22:20:00|1749.69|1748.19|1749.29|1747.79|1749.71|1748.21|1749.29|1747.79|0
1597616700000|2020-08-16 22:25:00|1749.31|1747.81|1749.29|1747.79|1749.5|1748|1749.18|1747.68|0
1597617000000|2020-08-16 22:30:00|1749.31|1747.81|1749.83|1748.33|1750.19|1748.69|1749.31|1747.81|0
1597617300000|2020-08-16 22:35:00|1749.84|1748.34|1749.83|1748.33|1750.36|1748.86|1749.83|1748.33|0
1597617600000|2020-08-16 22:40:00|1749.81|1748.31|1749.83|1748.33|1749.94|1748.44|1749.46|1747.96|0
1597617900000|2020-08-16 22:45:00|1749.84|1748.34|1749.83|1748.33|1750.09|1748.59|1749.83|1748.33|0
1597618200000|2020-08-16 22:50:00|1749.85|1748.35|1749.57|1748.07|1749.94|1748.44|1749.46|1747.96|0
1597618500000|2020-08-16 22:55:00|1749.59|1748.09|1749.57|1748.07|1749.72|1748.22|1749.46|1747.96|0
1597618800000|2020-08-16 23:00:00|1749.58|1748.08|1750.03|1748.53|1750.19|1748.69|1749.19|1747.69|0
1597619100000|2020-08-16 23:05:00|1750.05|1748.55|1750.19|1748.69|1750.19|1748.69|1750.03|1748.53|0
1597619400000|2020-08-16 23:10:00|1750.21|1748.71|1750.3|1748.8|1750.45|1748.95|1750.19|1748.69|0
1597619700000|2020-08-16 23:15:00|1750.32|1748.82|1750.56|1749.06|1750.67|1749.17|1750.32|1748.82|0
1597620000000|2020-08-16 23:20:00|1750.58|1749.08|1750.45|1748.95|1750.82|1749.32|1750.45|1748.95|0
1597620300000|2020-08-16 23:25:00|1750.47|1748.97|1750.56|1749.06|1750.67|1749.17|1750.45|1748.95|0
1597620600000|2020-08-16 23:30:00|1750.58|1749.08|1751.09|1749.59|1751.09|1749.59|1750.56|1749.06|0
1597620900000|2020-08-16 23:35:00|1751.08|1749.58|1751.1|1749.6|1751.35|1749.85|1751.03|1749.53|0
1597621200000|2020-08-16 23:40:00|1751.08|1749.58|1750.94|1749.44|1751.1|1749.6|1750.68|1749.18|0
1597621500000|2020-08-16 23:45:00|1750.93|1749.43|1750.94|1749.44|1751.36|1749.86|1750.83|1749.33|0
1597621800000|2020-08-16 23:50:00|1750.9|1749.4|1751.21|1749.71|1751.47|1749.97|1750.57|1749.07|0
1597622100000|2020-08-16 23:55:00|1751.19|1749.69|1751.89|1750.39|1752.26|1750.76|1751.1|1749.6|0
1597622400000|2020-08-17 00:00:00|1751.91|1750.41|1751.9|1750.4|1752|1750.5|1750.94|1749.44|0
1597622700000|2020-08-17 00:05:00|1751.94|1750.44|1752|1750.5|1752.26|1750.76|1751.74|1750.24|0
1597623000000|2020-08-17 00:10:00|1751.98|1750.48|1752.31|1750.81|1752.31|1750.81|1751.79|1750.29|0
1597623300000|2020-08-17 00:15:00|1752.29|1750.79|1750.77|1749.27|1752.6|1751.1|1750.77|1749.27|0
1597623600000|2020-08-17 00:20:00|1750.78|1749.28|1751.78|1750.28|1752.26|1750.76|1749.83|1748.33|0
1597623900000|2020-08-17 00:25:00|1751.91|1750.41|1752.46|1750.96|1752.74|1751.24|1751.76|1750.26|0
1597624200000|2020-08-17 00:30:00|1752.52|1751.02|1751.78|1750.28|1753.22|1751.72|1751.78|1750.28|0
1597624500000|2020-08-17 00:35:00|1751.8|1750.3|1750.85|1749.35|1752.29|1750.79|1750.85|1749.35|0
1597624800000|2020-08-17 00:40:00|1750.82|1749.32|1749.83|1748.33|1750.84|1749.34|1749.35|1747.85|0
1597625100000|2020-08-17 00:45:00|1749.84|1748.34|1749.37|1747.87|1750.81|1749.31|1749.35|1747.85|0
1597625400000|2020-08-17 00:50:00|1749.35|1747.85|1749.32|1747.82|1749.85|1748.35|1748.85|1747.35|0
1597625700000|2020-08-17 00:55:00|1749.31|1747.81|1749.81|1748.31|1749.83|1748.33|1748.82|1747.32|0
1597626000000|2020-08-17 01:00:00|1749.8|1748.3|1749.3|1747.8|1749.85|1748.35|1748.82|1747.32|0
1597626300000|2020-08-17 01:05:00|1749.28|1747.78|1750.33|1748.83|1750.33|1748.83|1749.28|1747.78|0
1597626600000|2020-08-17 01:10:00|1750.34|1748.84|1750.34|1748.84|1750.82|1749.32|1750.31|1748.81|0
1597626900000|2020-08-17 01:15:00|1750.33|1748.83|1750.36|1748.86|1750.81|1749.31|1749.8|1748.3|0
1597627200000|2020-08-17 01:20:00|1750.37|1748.87|1750.36|1748.86|1750.87|1749.37|1750.13|1748.63|0
1597627500000|2020-08-17 01:25:00|1750.37|1748.87|1750.89|1749.39|1750.89|1749.39|1750.34|1748.84|0
1597627800000|2020-08-17 01:30:00|1750.9|1749.4|1748.93|1747.43|1751.4|1749.9|1748.92|1747.42|0
1597628100000|2020-08-17 01:35:00|1748.95|1747.45|1749.41|1747.91|1749.93|1748.43|1748.9|1747.4|0
1597628400000|2020-08-17 01:40:00|1749.4|1747.9|1749.93|1748.43|1750.45|1748.95|1749.4|1747.9|0
1597628700000|2020-08-17 01:45:00|1749.94|1748.44|1749.96|1748.46|1750.44|1748.94|1749.93|1748.43|0
1597629000000|2020-08-17 01:50:00|1749.97|1748.47|1749.97|1748.47|1750.92|1749.42|1749.94|1748.44|0
1597629300000|2020-08-17 01:55:00|1750.04|1748.54|1750.44|1748.94|1750.47|1748.97|1749.48|1747.98|0
1597629600000|2020-08-17 02:00:00|1750.45|1748.95|1751.46|1749.96|1751.95|1750.45|1750.42|1748.92|0
1597629900000|2020-08-17 02:05:00|1751.53|1750.03|1753.38|1751.88|1753.4|1751.9|1751.44|1749.94|0
1597630200000|2020-08-17 02:10:00|1753.4|1751.9|1753.14|1751.64|1754.41|1752.91|1752.89|1751.39|0
1597630500000|2020-08-17 02:15:00|1753.21|1751.71|1753.22|1751.72|1753.45|1751.95|1752.41|1750.91|0
1597630800000|2020-08-17 02:20:00|1753.16|1751.66|1753.9|1752.4|1753.9|1752.4|1752.48|1750.98|0
1597631100000|2020-08-17 02:25:00|1753.89|1752.39|1753.39|1751.89|1753.9|1752.4|1752.93|1751.43|0
1597631400000|2020-08-17 02:30:00|1753.41|1751.91|1753.89|1752.39|1754.4|1752.9|1753.37|1751.87|0
1597631700000|2020-08-17 02:35:00|1753.9|1752.4|1753.89|1752.39|1753.9|1752.4|1752.9|1751.4|0
1597632000000|2020-08-17 02:40:00|1753.9|1752.4|1753.87|1752.37|1753.9|1752.4|1753.84|1752.34|0
1597632300000|2020-08-17 02:45:00|1753.86|1752.36|1753.82|1752.32|1754.33|1752.83|1753.34|1751.84|0
1597632600000|2020-08-17 02:50:00|1753.59|1752.09|1753.84|1752.34|1753.87|1752.37|1753.34|1751.84|0
1597632900000|2020-08-17 02:55:00|1753.83|1752.33|1753.84|1752.34|1753.87|1752.37|1753.36|1751.86|0
1597633200000|2020-08-17 03:00:00|1753.85|1752.35|1754.48|1752.98|1754.51|1753.01|1753.84|1752.34|0
1597633500000|2020-08-17 03:05:00|1754.46|1752.96|1753.95|1752.45|1754.5|1753|1753.95|1752.45|0
1597633800000|2020-08-17 03:10:00|1753.97|1752.47|1754.41|1752.91|1754.43|1752.93|1753.93|1752.43|0
1597634100000|2020-08-17 03:15:00|1753.95|1752.45|1753.93|1752.43|1753.95|1752.45|1753.9|1752.4|0
1597634400000|2020-08-17 03:20:00|1753.95|1752.45|1754.4|1752.9|1754.43|1752.93|1753.93|1752.43|0
1597634700000|2020-08-17 03:25:00|1754.41|1752.91|1754.41|1752.91|1754.41|1752.91|1754.38|1752.88|0
1597635000000|2020-08-17 03:30:00|1754.4|1752.9|1753.9|1752.4|1754.4|1752.9|1752.96|1751.46|0
1597635300000|2020-08-17 03:35:00|1753.77|1752.27|1752.94|1751.44|1753.92|1752.42|1752.93|1751.43|0
1597635600000|2020-08-17 03:40:00|1752.93|1751.43|1752.96|1751.46|1752.96|1751.46|1752.93|1751.43|0
1597635900000|2020-08-17 03:45:00|1752.95|1751.45|1752.42|1750.92|1752.95|1751.45|1752.41|1750.91|0
1597636200000|2020-08-17 03:50:00|1752.56|1751.06|1752.9|1751.4|1752.9|1751.4|1752.39|1750.89|0
1597636500000|2020-08-17 03:55:00|1752.92|1751.42|1753.37|1751.87|1753.42|1751.92|1752.9|1751.4|0
1597636800000|2020-08-17 04:00:00|1753.38|1751.88|1752.89|1751.39|1753.38|1751.88|1752.87|1751.37|0
1597637100000|2020-08-17 04:05:00|1752.88|1751.38|1752.86|1751.36|1752.89|1751.39|1752.86|1751.36|0
1597637400000|2020-08-17 04:10:00|1752.84|1751.34|1751.91|1750.41|1752.84|1751.34|1751.91|1750.41|0
1597637700000|2020-08-17 04:15:00|1751.85|1750.35|1752.21|1750.71|1752.21|1750.71|1750.77|1749.27|0
1597638000000|2020-08-17 04:20:00|1752.22|1750.72|1752.23|1750.73|1752.71|1751.21|1752.21|1750.71|0
1597638300000|2020-08-17 04:25:00|1752.24|1750.74|1752.23|1750.73|1752.69|1751.19|1752.21|1750.71|0
1597638600000|2020-08-17 04:30:00|1752.29|1750.79|1754.18|1752.68|1754.18|1752.68|1752.29|1750.79|0
1597638900000|2020-08-17 04:35:00|1754.17|1752.67|1753.66|1752.16|1754.18|1752.68|1753.66|1752.16|0
1597639200000|2020-08-17 04:40:00|1753.67|1752.17|1753.64|1752.14|1754.12|1752.62|1753.62|1752.12|0
1597639500000|2020-08-17 04:45:00|1753.62|1752.12|1753.61|1752.11|1753.64|1752.14|1753.13|1751.63|0
1597639800000|2020-08-17 04:50:00|1753.58|1752.08|1754.09|1752.59|1754.1|1752.6|1753.11|1751.61|0
1597640100000|2020-08-17 04:55:00|1754.1|1752.6|1753.11|1751.61|1754.1|1752.6|1753.11|1751.61|0
1597640400000|2020-08-17 05:00:00|1753.13|1751.63|1754.14|1752.64|1754.14|1752.64|1753.1|1751.6|0
1597640700000|2020-08-17 05:05:00|1754.13|1752.63|1754.19|1752.69|1754.69|1753.19|1753.7|1752.2|0
1597641000000|2020-08-17 05:10:00|1754.18|1752.68|1754.67|1753.17|1754.67|1753.17|1754.18|1752.68|0
1597641300000|2020-08-17 05:15:00|1754.69|1753.19|1755.15|1753.65|1755.15|1753.65|1754.16|1752.66|0
1597641600000|2020-08-17 05:20:00|1755.14|1753.64|1754.2|1752.7|1755.14|1753.64|1754.18|1752.68|0
1597641900000|2020-08-17 05:25:00|1754.27|1752.77|1754.17|1752.67|1754.45|1752.95|1753.21|1751.71|0
1597642200000|2020-08-17 05:30:00|1754.18|1752.68|1754.18|1752.68|1754.18|1752.68|1752.7|1751.2|0
1597642500000|2020-08-17 05:35:00|1754.19|1752.69|1754.22|1752.72|1754.22|1752.72|1753.21|1751.71|0
1597642800000|2020-08-17 05:40:00|1754.21|1752.71|1754.22|1752.72|1754.23|1752.73|1753.72|1752.22|0
1597643100000|2020-08-17 05:45:00|1754.23|1752.73|1753.25|1751.75|1754.24|1752.74|1753.24|1751.74|0
1597643400000|2020-08-17 05:50:00|1753.24|1751.74|1753.75|1752.25|1753.75|1752.25|1752.77|1751.27|0
1597643700000|2020-08-17 05:55:00|1753.73|1752.23|1753.27|1751.77|1753.76|1752.26|1752.8|1751.3|0
1597644000000|2020-08-17 06:00:00|1753.2|1751.7|1753.42|1751.92|1754.83|1753.33|1752.78|1751.28|0
1597644300000|2020-08-17 06:05:00|1753.44|1751.94|1751.87|1750.37|1753.92|1752.42|1751.34|1749.84|0
1597644600000|2020-08-17 06:10:00|1751.86|1750.36|1751.79|1750.29|1752.12|1750.62|1751.29|1749.79|0
1597644900000|2020-08-17 06:15:00|1751.8|1750.3|1752.31|1750.81|1752.33|1750.83|1751.3|1749.8|0
1597645200000|2020-08-17 06:20:00|1752.38|1750.88|1751.35|1749.85|1752.79|1751.29|1751.31|1749.81|0
1597645500000|2020-08-17 06:25:00|1751.37|1749.87|1751.89|1750.39|1752.4|1750.9|1751.37|1749.87|0
1597645800000|2020-08-17 06:30:00|1751.91|1750.41|1751.26|1749.86|1752.87|1751.37|1750.51|1749.11|0
1597646100000|2020-08-17 06:35:00|1750.89|1749.49|1751.89|1750.49|1751.89|1750.49|1750.89|1749.49|0
1597646400000|2020-08-17 06:40:00|1752.01|1750.61|1752.39|1750.99|1752.76|1751.36|1752.01|1750.61|8
1597646700000|2020-08-17 06:45:00|1752.51|1751.11|1751.89|1750.49|1752.51|1751.11|1751.89|1750.49|2
1597647000000|2020-08-17 06:50:00|1752.26|1750.86|1753.64|1752.24|1753.64|1752.24|1751.51|1750.11|13
1597647300000|2020-08-17 06:55:00|1752.4|1750.9|1751.44|1749.94|1752.89|1751.39|1751.44|1749.94|0
1597647600000|2020-08-17 07:00:00|1751.31|1749.81|1762.94|1762.44|1763.94|1763.44|1748.69|1748.19|2633
1597647900000|2020-08-17 07:05:00|1762.69|1762.19|1763.94|1763.44|1766.69|1766.19|1762.44|1761.94|3769
1597648200000|2020-08-17 07:10:00|1763.81|1763.31|1760.94|1760.44|1766.81|1766.31|1758.94|1758.44|2407
1597648500000|2020-08-17 07:15:00|1761.06|1760.56|1759.19|1758.69|1763.31|1762.81|1758.44|1757.94|2380
1597648800000|2020-08-17 07:20:00|1759.06|1758.56|1762.94|1762.44|1763.06|1762.56|1756.19|1755.69|1894
1597649100000|2020-08-17 07:25:00|1762.81|1762.31|1767.19|1766.69|1767.94|1767.44|1762.69|1762.19|2375
1597649400000|2020-08-17 07:30:00|1767.06|1766.56|1769.56|1769.06|1772.94|1772.44|1767.06|1766.56|2860
1597649700000|2020-08-17 07:35:00|1769.44|1768.94|1766.54|1766.04|1769.79|1769.29|1766.04|1765.54|1081
1597650000000|2020-08-17 07:40:00|1766.23|1765.73|1767.23|1766.73|1768.6|1768.1|1764.73|1764.23|1244
1597650300000|2020-08-17 07:45:00|1767.35|1766.85|1770.85|1770.35|1771.1|1770.6|1767.35|1766.85|1182
1597650600000|2020-08-17 07:50:00|1770.98|1770.48|1771.98|1771.48|1771.98|1771.48|1769.73|1769.23|1325
1597650900000|2020-08-17 07:55:00|1772.1|1771.6|1772.73|1772.23|1773.73|1773.23|1771.73|1771.23|1227
1597651200000|2020-08-17 08:00:00|1772.6|1772.1|1770.98|1770.48|1773.23|1772.73|1768.98|1768.48|2120
1597651500000|2020-08-17 08:05:00|1770.85|1770.35|1770.23|1769.73|1772.1|1771.6|1769.48|1768.98|954
1597651800000|2020-08-17 08:10:00|1770.1|1769.6|1770.85|1770.35|1771.23|1770.73|1769.48|1768.98|938
1597652100000|2020-08-17 08:15:00|1770.98|1770.48|1770.48|1769.98|1771.73|1771.23|1768.98|1768.48|3017
1597652400000|2020-08-17 08:20:00|1770.23|1769.73|1771.35|1770.85|1771.48|1770.98|1768.98|1768.48|467
1597652700000|2020-08-17 08:25:00|1771.23|1770.73|1770.85|1770.35|1771.35|1770.85|1768.23|1767.73|673
1597653000000|2020-08-17 08:30:00|1770.73|1770.23|1773.73|1773.23|1773.85|1773.35|1770.73|1770.23|809
1597653300000|2020-08-17 08:35:00|1773.6|1773.1|1772.48|1771.98|1773.73|1773.23|1771.73|1771.23|1017
1597653600000|2020-08-17 08:40:00|1772.6|1772.1|1772.73|1772.23|1773.48|1772.98|1769.48|1768.98|1460
1597653900000|2020-08-17 08:45:00|1772.85|1772.35|1772.48|1771.98|1773.23|1772.73|1771.48|1770.98|600
1597654200000|2020-08-17 08:50:00|1772.35|1771.85|1770.73|1770.23|1772.98|1772.48|1770.73|1770.23|4697
1597654500000|2020-08-17 08:55:00|1770.85|1770.35|1771.85|1771.35|1772.23|1771.73|1770.35|1769.85|794
1597654800000|2020-08-17 09:00:00|1771.73|1771.23|1772.48|1771.98|1772.73|1772.23|1770.73|1770.23|683
1597655100000|2020-08-17 09:05:00|1772.35|1771.85|1772.73|1772.23|1773.98|1773.48|1772.35|1771.85|1032
1597655400000|2020-08-17 09:10:00|1772.6|1772.1|1771.73|1771.23|1773.23|1772.73|1771.73|1771.23|1288
1597655700000|2020-08-17 09:15:00|1771.85|1771.35|1772.23|1771.73|1772.35|1771.85|1771.1|1770.6|1160
1597656000000|2020-08-17 09:20:00|1772.35|1771.85|1771.23|1770.73|1772.73|1772.23|1770.98|1770.48|883
1597656300000|2020-08-17 09:25:00|1771.35|1770.85|1769.98|1769.48|1771.98|1771.48|1769.73|1769.23|481
1597656600000|2020-08-17 09:30:00|1769.85|1769.35|1768.48|1767.98|1769.98|1769.48|1768.48|1767.98|700
1597656900000|2020-08-17 09:35:00|1768.23|1767.73|1767.73|1767.23|1768.73|1768.23|1767.23|1766.73|536
1597657200000|2020-08-17 09:40:00|1767.85|1767.35|1766.98|1766.48|1767.98|1767.48|1766.48|1765.98|678
1597657500000|2020-08-17 09:45:00|1767.1|1766.6|1766.23|1765.73|1767.73|1767.23|1766.1|1765.6|733
1597657800000|2020-08-17 09:50:00|1766.35|1765.85|1766.48|1765.98|1766.85|1766.35|1765.73|1765.23|529
1597658100000|2020-08-17 09:55:00|1766.35|1765.85|1767.23|1766.73|1767.35|1766.85|1765.98|1765.48|596
1597658400000|2020-08-17 10:00:00|1767.35|1766.85|1767.98|1767.48|1768.6|1768.1|1767.23|1766.73|525
1597658700000|2020-08-17 10:05:00|1768.1|1767.6|1768.23|1767.73|1768.48|1767.98|1767.73|1767.23|333
1597659000000|2020-08-17 10:10:00|1768.35|1767.85|1768.73|1768.23|1769.48|1768.98|1767.73|1767.23|599
1597659300000|2020-08-17 10:15:00|1768.48|1767.98|1768.73|1768.23|1769.23|1768.73|1768.23|1767.73|911
1597659600000|2020-08-17 10:20:00|1768.98|1768.48|1767.98|1767.48|1768.98|1768.48|1767.73|1767.23|946
1597659900000|2020-08-17 10:25:00|1767.73|1767.23|1768.73|1768.23|1769.23|1768.73|1767.73|1767.23|638
1597660200000|2020-08-17 10:30:00|1768.48|1767.98|1768.73|1768.23|1769.23|1768.73|1768.48|1767.98|388
1597660500000|2020-08-17 10:35:00|1768.6|1768.1|1768.48|1767.98|1769.1|1768.6|1768.1|1767.6|373
1597660800000|2020-08-17 10:40:00|1768.35|1767.85|1767.98|1767.48|1769.23|1768.73|1767.85|1767.35|452
1597661100000|2020-08-17 10:45:00|1767.85|1767.35|1767.73|1767.23|1767.98|1767.48|1767.48|1766.98|287
1597661400000|2020-08-17 10:50:00|1767.48|1766.98|1767.73|1767.23|1767.98|1767.48|1766.48|1765.98|369
1597661700000|2020-08-17 10:55:00|1767.85|1767.35|1769.48|1768.98|1769.48|1768.98|1767.73|1767.23|418
1597662000000|2020-08-17 11:00:00|1769.73|1769.23|1767.98|1767.48|1769.73|1769.23|1767.85|1767.35|386
1597662300000|2020-08-17 11:05:00|1767.73|1767.23|1768.48|1767.98|1768.73|1768.23|1767.23|1766.73|5397
1597662600000|2020-08-17 11:10:00|1768.6|1768.1|1768.23|1767.73|1768.98|1768.48|1767.73|1767.23|291
1597662900000|2020-08-17 11:15:00|1768.1|1767.6|1767.73|1767.23|1768.6|1768.1|1767.48|1766.98|313
1597663200000|2020-08-17 11:20:00|1767.85|1767.35|1768.23|1767.73|1768.48|1767.98|1767.73|1767.23|373
1597663500000|2020-08-17 11:25:00|1768.1|1767.6|1768.73|1768.23|1769.6|1769.1|1768.1|1767.6|1607
1597663800000|2020-08-17 11:30:00|1767.98|1767.48|1768.23|1767.73|1769.48|1768.98|1767.98|1767.48|292
1597664100000|2020-08-17 11:35:00|1768.1|1767.6|1768.48|1767.98|1768.73|1768.23|1767.98|1767.48|237
1597664400000|2020-08-17 11:40:00|1768.7|1768.2|1769.45|1768.95|1770.07|1769.57|1768.7|1768.2|283
1597664700000|2020-08-17 11:45:00|1769.2|1768.7|1769.45|1768.95|1769.82|1769.32|1769.2|1768.7|386
1597665000000|2020-08-17 11:50:00|1769.32|1768.82|1768.7|1768.2|1769.45|1768.95|1768.7|1768.2|1679
1597665300000|2020-08-17 11:55:00|1768.82|1768.32|1768.2|1767.7|1768.95|1768.45|1767.95|1767.45|909
1597665600000|2020-08-17 12:00:00|1768.32|1767.82|1769.07|1768.57|1769.2|1768.7|1768.2|1767.7|304
1597665900000|2020-08-17 12:05:00|1768.95|1768.45|1769.2|1768.7|1769.7|1769.2|1768.95|1768.45|251
1597666200000|2020-08-17 12:10:00|1769.32|1768.82|1769.7|1769.2|1769.95|1769.45|1769.2|1768.7|366
1597666500000|2020-08-17 12:15:00|1769.57|1769.07|1770.2|1769.7|1770.45|1769.95|1769.32|1768.82|1389
1597666800000|2020-08-17 12:20:00|1769.95|1769.45|1769.45|1768.95|1770.7|1770.2|1769.45|1768.95|6007
1597667100000|2020-08-17 12:25:00|1769.2|1768.7|1769.57|1769.07|1770.07|1769.57|1769.2|1768.7|680
1597667400000|2020-08-17 12:30:00|1769.45|1768.95|1768.45|1767.95|1769.57|1769.07|1768.2|1767.7|609
1597667700000|2020-08-17 12:35:00|1768.32|1767.82|1768.45|1767.95|1768.82|1768.32|1767.95|1767.45|259
1597668000000|2020-08-17 12:40:00|1768.32|1767.82|1769.45|1768.95|1769.45|1768.95|1768.32|1767.82|371
1597668300000|2020-08-17 12:45:00|1769.32|1768.82|1769.7|1769.2|1769.95|1769.45|1768.95|1768.45|245
1597668600000|2020-08-17 12:50:00|1769.57|1769.07|1770.2|1769.7|1770.7|1770.2|1769.45|1768.95|400
1597668900000|2020-08-17 12:55:00|1770.32|1769.82|1767.95|1767.45|1770.32|1769.82|1767.95|1767.45|739
1597669200000|2020-08-17 13:00:00|1768.07|1767.57|1769.95|1769.45|1770.2|1769.7|1767.95|1767.45|568
1597669500000|2020-08-17 13:05:00|1770.07|1769.57|1770.95|1770.45|1771.45|1770.95|1769.95|1769.45|531
1597669800000|2020-08-17 13:10:00|1771.07|1770.57|1772.07|1771.57|1772.2|1771.7|1771.07|1770.57|581
1597670100000|2020-08-17 13:15:00|1771.95|1771.45|1771.45|1770.95|1772.2|1771.7|1771.45|1770.95|329
1597670400000|2020-08-17 13:20:00|1771.7|1771.2|1770.95|1770.45|1771.95|1771.45|1770.45|1769.95|1577
1597670700000|2020-08-17 13:25:00|1771.07|1770.57|1770.32|1769.82|1771.2|1770.7|1770.2|1769.7|389
1597671000000|2020-08-17 13:30:00|1770.2|1769.7|1770.95|1770.45|1770.95|1770.45|1769.7|1769.2|1051
1597671300000|2020-08-17 13:35:00|1771.07|1770.57|1770.7|1770.2|1771.45|1770.95|1769.2|1768.7|1036
1597671600000|2020-08-17 13:40:00|1770.82|1770.32|1770.2|1769.7|1771.45|1770.95|1770.07|1769.57|3018
1597671900000|2020-08-17 13:45:00|1770.45|1769.95|1770.2|1769.7|1770.45|1769.95|1769.45|1768.95|1255
1597672200000|2020-08-17 13:50:00|1770.32|1769.82|1771.2|1770.7|1771.45|1770.95|1769.95|1769.45|1103
1597672500000|2020-08-17 13:55:00|1771.45|1770.95|1769.7|1769.2|1771.45|1770.95|1769.2|1768.7|3714
1597672800000|2020-08-17 14:00:00|1769.95|1769.45|1768.7|1768.2|1769.95|1769.45|1767.7|1767.2|2476
1597673100000|2020-08-17 14:05:00|1768.57|1768.07|1767.2|1766.7|1768.7|1768.2|1766.95|1766.45|967
1597673400000|2020-08-17 14:10:00|1767.21|1766.71|1766.71|1766.21|1767.46|1766.96|1766.21|1765.71|528
1597673700000|2020-08-17 14:15:00|1766.46|1765.96|1767.08|1766.58|1767.46|1766.96|1766.21|1765.71|744
1597674000000|2020-08-17 14:20:00|1766.96|1766.46|1768.21|1767.71|1768.21|1767.71|1766.83|1766.33|880
1597674300000|2020-08-17 14:25:00|1768.08|1767.58|1768.71|1768.21|1768.96|1768.46|1768.08|1767.58|6233
1597674600000|2020-08-17 14:30:00|1768.83|1768.33|1768.71|1768.21|1769.46|1768.96|1768.46|1767.96|939
1597674900000|2020-08-17 14:35:00|1768.83|1768.33|1768.21|1767.71|1769.21|1768.71|1768.21|1767.71|658
1597675200000|2020-08-17 14:40:00|1768.08|1767.58|1769.21|1768.71|1769.46|1768.96|1767.33|1766.83|1185
1597675500000|2020-08-17 14:45:00|1769.46|1768.96|1769.46|1768.96|1769.46|1768.96|1768.96|1768.46|1527
1597675800000|2020-08-17 14:50:00|1769.71|1769.21|1770.71|1770.21|1770.71|1770.21|1769.46|1768.96|893
1597676100000|2020-08-17 14:55:00|1770.58|1770.08|1770.46|1769.96|1771.21|1770.71|1770.21|1769.71|4542
1597676400000|2020-08-17 15:00:00|1770.71|1770.21|1770.46|1769.96|1771.21|1770.71|1769.71|1769.21|2076
1597676700000|2020-08-17 15:05:00|1770.33|1769.83|1772.21|1771.71|1772.21|1771.71|1769.96|1769.46|924
1597677000000|2020-08-17 15:10:00|1772.08|1771.58|1771.71|1771.21|1772.71|1772.21|1771.71|1771.21|1105
1597677300000|2020-08-17 15:15:00|1771.58|1771.08|1771.96|1771.46|1772.46|1771.96|1771.21|1770.71|657
1597677600000|2020-08-17 15:20:00|1772.08|1771.58|1772.96|1771.46|1773.21|1772.71|1771.96|1771.46|1661
1597677900000|2020-08-17 15:25:00|1772.94|1771.44|1774.46|1772.96|1774.48|1772.98|1772.92|1771.42|28241
1597678200000|2020-08-17 15:30:00|1774.33|1772.83|1774.41|1773.01|1775.41|1774.01|1772.41|1771.01|1276
1597678500000|2020-08-17 15:35:00|1774.53|1773.13|1774.41|1773.01|1775.28|1773.88|1774.41|1773.01|48
1597678800000|2020-08-17 15:40:00|1774.28|1772.88|1774.28|1772.88|1774.41|1773.01|1774.16|1772.76|7
1597679100000|2020-08-17 15:45:00|1774.03|1772.63|1773.41|1772.01|1774.03|1772.63|1773.16|1771.76|6
1597679400000|2020-08-17 15:50:00|1773.66|1772.26|1773.41|1772.01|1773.66|1772.26|1773.41|1772.01|1
1597679700000|2020-08-17 15:55:00|1773.91|1772.51|1774.08|1772.58|1774.53|1773.13|1773.91|1772.51|16
1597680000000|2020-08-17 16:00:00|1774.1|1772.6|1774.09|1772.59|1774.58|1773.08|1773.64|1772.14|0
1597680300000|2020-08-17 16:05:00|1774.07|1772.57|1773.55|1772.05|1774.09|1772.59|1773.04|1771.54|0
1597680600000|2020-08-17 16:10:00|1773.56|1772.06|1773.04|1771.54|1773.56|1772.06|1772.99|1771.49|0
1597680900000|2020-08-17 16:15:00|1773.06|1771.56|1773.42|1771.92|1773.55|1772.05|1772.93|1771.43|0
1597681200000|2020-08-17 16:20:00|1773.4|1771.9|1773.92|1772.42|1773.92|1772.42|1773.38|1771.88|0
1597681500000|2020-08-17 16:25:00|1773.93|1772.43|1774.37|1772.87|1774.42|1772.92|1773.89|1772.39|0
1597681800000|2020-08-17 16:30:00|1774.39|1772.89|1774.87|1773.37|1774.87|1773.37|1773.9|1772.4|0
1597682100000|2020-08-17 16:35:00|1774.89|1773.39|1774.92|1773.42|1774.92|1773.42|1773.9|1772.4|0
1597682400000|2020-08-17 16:40:00|1774.9|1773.4|1775.01|1773.51|1775.03|1773.53|1774.4|1772.9|0
1597682700000|2020-08-17 16:45:00|1775.04|1773.54|1774.54|1773.04|1775.1|1773.6|1774.52|1773.02|0
1597683000000|2020-08-17 16:50:00|1774.52|1773.02|1774.07|1772.57|1775.02|1773.52|1774.05|1772.55|0
1597683300000|2020-08-17 16:55:00|1774.08|1772.58|1774.05|1772.55|1774.08|1772.58|1773.57|1772.07|0
1597683600000|2020-08-17 17:00:00|1774.1|1772.6|1774.1|1772.6|1774.12|1772.62|1773.62|1772.12|0
1597683900000|2020-08-17 17:05:00|1774.12|1772.62|1774.05|1772.55|1774.12|1772.62|1773.56|1772.06|0
1597684200000|2020-08-17 17:10:00|1774.03|1772.53|1774.08|1772.58|1774.08|1772.58|1773.56|1772.06|0
1597684500000|2020-08-17 17:15:00|1774.09|1772.59|1773.59|1772.09|1774.09|1772.59|1773.58|1772.08|0
1597684800000|2020-08-17 17:20:00|1773.58|1772.08|1773.56|1772.06|1773.58|1772.08|1773.07|1771.57|0
1597685100000|2020-08-17 17:25:00|1773.58|1772.08|1773.1|1771.6|1773.59|1772.09|1773.06|1771.56|0
1597685400000|2020-08-17 17:30:00|1773.09|1771.59|1773.63|1772.13|1773.64|1772.14|1773.09|1771.59|0
1597685700000|2020-08-17 17:35:00|1773.62|1772.12|1773.14|1771.64|1773.64|1772.14|1773.1|1771.6|0
1597686000000|2020-08-17 17:40:00|1773.13|1771.63|1773.15|1771.65|1773.17|1771.67|1773.12|1771.62|0
1597686300000|2020-08-17 17:45:00|1773.14|1771.64|1773.12|1771.62|1773.15|1771.65|1773.12|1771.62|0
1597686600000|2020-08-17 17:50:00|1773.1|1771.6|1773.09|1771.59|1773.1|1771.6|1773.09|1771.59|0
1597686900000|2020-08-17 17:55:00|1773.07|1771.57|1773.1|1771.6|1773.1|1771.6|1772.59|1771.09|0
1597687200000|2020-08-17 18:00:00|1773.11|1771.61|1773.07|1771.57|1773.62|1772.12|1773.07|1771.57|0
1597687500000|2020-08-17 18:05:00|1773.06|1771.56|1772.59|1771.09|1773.08|1771.58|1772.13|1770.63|0
1597687800000|2020-08-17 18:10:00|1772.61|1771.11|1772.62|1771.12|1772.62|1771.12|1772.56|1771.06|0
1597688100000|2020-08-17 18:15:00|1772.76|1771.26|1773.09|1771.59|1773.11|1771.61|1772.76|1771.26|0
1597688400000|2020-08-17 18:20:00|1773.07|1771.57|1773.12|1771.62|1773.61|1772.11|1773.06|1771.56|0
1597688700000|2020-08-17 18:25:00|1773.14|1771.64|1773.07|1771.57|1773.14|1771.64|1773.06|1771.56|0
1597689000000|2020-08-17 18:30:00|1773.08|1771.58|1773.11|1771.61|1773.13|1771.63|1773.07|1771.57|0
1597689300000|2020-08-17 18:35:00|1773.12|1771.62|1773.11|1771.61|1773.12|1771.62|1773.11|1771.61|0
1597689600000|2020-08-17 18:40:00|1773.09|1771.59|1773.08|1771.58|1773.09|1771.59|1773.05|1771.55|0
1597689900000|2020-08-17 18:45:00|1773.06|1771.56|1772.01|1770.51|1773.06|1771.56|1771.99|1770.49|0
1597690200000|2020-08-17 18:50:00|1772.03|1770.53|1772|1770.5|1772.04|1770.54|1771.99|1770.49|0
1597690500000|2020-08-17 18:55:00|1772.02|1770.52|1772.05|1770.55|1772.56|1771.06|1772.02|1770.52|0
1597690800000|2020-08-17 19:00:00|1772.12|1770.62|1771.49|1769.99|1772.54|1771.04|1771.45|1769.95|0
1597691100000|2020-08-17 19:05:00|1771.5|1770|1771.03|1769.53|1771.52|1770.02|1770.47|1768.97|0
1597691400000|2020-08-17 19:10:00|1771.01|1769.51|1770.99|1769.49|1771.47|1769.97|1770.51|1769.01|0
1597691700000|2020-08-17 19:15:00|1770.97|1769.47|1771.58|1770.08|1772.03|1770.53|1770.95|1769.45|0
1597692000000|2020-08-17 19:20:00|1771.56|1770.06|1771.69|1770.19|1772.18|1770.68|1770.96|1769.46|0
1597692300000|2020-08-17 19:25:00|1771.71|1770.21|1772.27|1770.77|1772.28|1770.78|1771.69|1770.19|0
1597692600000|2020-08-17 19:30:00|1772.28|1770.78|1772.79|1771.29|1772.8|1771.3|1772.28|1770.78|0
1597692900000|2020-08-17 19:35:00|1772.92|1771.42|1772.77|1771.27|1773.27|1771.77|1772.75|1771.25|0
1597693200000|2020-08-17 19:40:00|1772.79|1771.29|1772.81|1771.31|1772.82|1771.32|1772.77|1771.27|0
1597693500000|2020-08-17 19:45:00|1772.79|1771.29|1773.28|1771.78|1773.32|1771.82|1772.25|1770.75|0
1597693800000|2020-08-17 19:50:00|1773.31|1771.81|1772.72|1771.22|1773.34|1771.84|1772.71|1771.21|0
1597694100000|2020-08-17 19:55:00|1772.74|1771.24|1773.68|1772.18|1773.7|1772.2|1772.6|1771.1|0
1597694400000|2020-08-17 20:00:00|1773.66|1772.16|1773.34|1771.84|1774.58|1773.08|1773.07|1771.57|0
1597694700000|2020-08-17 20:05:00|1773.32|1771.82|1773.04|1771.54|1773.72|1772.22|1773.04|1771.54|0
1597695000000|2020-08-17 20:10:00|1773.02|1771.52|1774.44|1772.94|1774.89|1773.39|1772.43|1770.93|0
1597695300000|2020-08-17 20:15:00|1774.46|1772.96|1774.62|1773.12|1774.71|1773.21|1774.42|1772.92|0
1597695600000|2020-08-17 20:20:00|1774.53|1773.03|1774.55|1773.05|1774.62|1773.12|1774.46|1772.96|0
1597695900000|2020-08-17 20:25:00|1774.46|1772.96|1774.55|1773.05|1774.55|1773.05|1774.46|1772.96|0
1597696200000|2020-08-17 20:30:00|1774.57|1773.07|1775.29|1773.79|1775.29|1773.79|1774.57|1773.07|0
1597696500000|2020-08-17 20:35:00|1775.26|1773.76|1774.64|1773.14|1775.29|1773.79|1774.64|1773.14|0
1597696800000|2020-08-17 20:40:00|1774.66|1773.16|1774.89|1773.39|1774.91|1773.41|1774.48|1772.98|0
1597697100000|2020-08-17 20:45:00|1774.87|1773.37|1774.62|1773.12|1774.89|1773.39|1774.46|1772.96|0
1597697400000|2020-08-17 20:50:00|1774.64|1773.14|1774.34|1772.84|1774.73|1773.23|1774.34|1772.84|0
1597697700000|2020-08-17 20:55:00|1774.32|1772.82|1774.39|1772.89|1774.45|1772.95|1774.08|1772.58|0
1597698000000|2020-08-17 21:00:00|1774.44|1772.94|1774.48|1772.98|1774.53|1773.03|1774.39|1772.89|0
1597698300000|2020-08-17 21:05:00|1774.53|1773.03|1774.53|1773.03|1774.53|1773.03|1774.53|1773.03|0
1597698600000|2020-08-17 21:10:00|1774.48|1772.98|1774.48|1772.98|1774.53|1773.03|1774.48|1772.98|0
1597698900000|2020-08-17 21:15:00|1774.53|1773.03|1774.48|1772.98|1774.53|1773.03|1774.48|1772.98|0
1597699200000|2020-08-17 21:20:00|1774.53|1773.03|1774.47|1772.97|1774.56|1773.06|1774.47|1772.97|0
1597699500000|2020-08-17 21:25:00|1774.52|1773.02|1774.52|1773.02|1774.52|1773.02|1774.52|1773.02|0
1597700400000|2020-08-17 21:40:00|1774.56|1773.06|1774.52|1773.02|1774.56|1773.06|1774.47|1772.97|0
1597700700000|2020-08-17 21:45:00|1774.47|1772.97|1774.52|1773.02|1774.52|1773.02|1774.43|1772.93|0
1597701300000|2020-08-17 21:55:00|1774.47|1772.97|1774.56|1773.06|1774.56|1773.06|1774.47|1772.97|0
1597701600000|2020-08-17 22:00:00|1774.52|1773.02|1773.8|1772.3|1774.52|1773.02|1773.8|1772.3|0
1597701900000|2020-08-17 22:05:00|1773.82|1772.32|1773.8|1772.3|1773.96|1772.46|1773.8|1772.3|0
1597702200000|2020-08-17 22:10:00|1773.82|1772.32|1773.54|1772.04|1773.96|1772.46|1773.54|1772.04|0
1597702500000|2020-08-17 22:15:00|1773.56|1772.06|1773.8|1772.3|1773.8|1772.3|1773.43|1771.93|0
1597702800000|2020-08-17 22:20:00|1773.78|1772.28|1774.06|1772.56|1774.06|1772.56|1773.69|1772.19|0
1597703100000|2020-08-17 22:25:00|1774.08|1772.58|1773.99|1772.49|1774.22|1772.72|1773.99|1772.49|0
1597703400000|2020-08-17 22:30:00|1774|1772.5|1773.6|1772.1|1774.15|1772.65|1773.33|1771.83|0
1597703700000|2020-08-17 22:35:00|1773.62|1772.12|1773.5|1772|1773.75|1772.25|1773.34|1771.84|0
1597704000000|2020-08-17 22:40:00|1773.48|1771.98|1773.61|1772.11|1773.76|1772.26|1773.23|1771.73|0
1597704300000|2020-08-17 22:45:00|1773.62|1772.12|1774.14|1772.64|1774.14|1772.64|1773.61|1772.11|0
1597704600000|2020-08-17 22:50:00|1774.12|1772.62|1774.14|1772.64|1774.14|1772.64|1773.99|1772.49|0
1597704900000|2020-08-17 22:55:00|1774.13|1772.63|1774.25|1772.75|1774.25|1772.75|1773.99|1772.49|0
1597705200000|2020-08-17 23:00:00|1774.28|1772.78|1774.17|1772.67|1774.28|1772.78|1773.64|1772.14|0
1597705500000|2020-08-17 23:05:00|1774.18|1772.68|1774.44|1772.94|1774.44|1772.94|1773.91|1772.41|0
1597705800000|2020-08-17 23:10:00|1774.42|1772.92|1774.82|1773.32|1775.2|1773.7|1774.28|1772.78|0
1597706100000|2020-08-17 23:15:00|1774.84|1773.34|1776.04|1774.54|1776.91|1775.41|1774.71|1773.21|0
1597706400000|2020-08-17 23:20:00|1776.06|1774.56|1776.2|1774.7|1776.68|1775.18|1775.78|1774.28|0
1597706700000|2020-08-17 23:25:00|1776.23|1774.73|1777.12|1775.62|1777.12|1775.62|1776.2|1774.7|0
1597707000000|2020-08-17 23:30:00|1777.14|1775.64|1777.23|1775.73|1777.76|1776.26|1776.96|1775.46|0
1597707300000|2020-08-17 23:35:00|1777.21|1775.71|1777.49|1775.99|1777.49|1775.99|1777.12|1775.62|0
1597707600000|2020-08-17 23:40:00|1777.52|1776.02|1777.38|1775.88|1777.61|1776.11|1777.23|1775.73|0
1597707900000|2020-08-17 23:45:00|1777.37|1775.87|1777.12|1775.62|1777.61|1776.11|1776.85|1775.35|0
1597708200000|2020-08-17 23:50:00|1777.1|1775.6|1776.69|1775.19|1777.1|1775.6|1776.58|1775.08|0
1597708500000|2020-08-17 23:55:00|1776.67|1775.17|1776.67|1775.17|1776.78|1775.28|1776.25|1774.75|0
1597708800000|2020-08-18 00:00:00|1776.65|1775.15|1776.42|1774.92|1776.67|1775.17|1775.09|1773.59|0
1597709100000|2020-08-18 00:05:00|1776.4|1774.9|1775.89|1774.39|1776.8|1775.3|1775.78|1774.28|0
1597709400000|2020-08-18 00:10:00|1775.87|1774.37|1775.17|1773.67|1775.89|1774.39|1775.06|1773.56|0
1597709700000|2020-08-18 00:15:00|1775.18|1773.68|1773.84|1772.34|1775.33|1773.83|1773.14|1771.64|0
1597710000000|2020-08-18 00:20:00|1773.82|1772.32|1774.34|1772.84|1774.88|1773.38|1773.35|1771.85|0
1597710300000|2020-08-18 00:25:00|1774.36|1772.86|1775.13|1773.63|1775.38|1773.88|1774.34|1772.84|0
1597710600000|2020-08-18 00:30:00|1775.06|1773.56|1773.84|1772.34|1775.06|1773.56|1773.59|1772.09|0
1597710900000|2020-08-18 00:35:00|1773.83|1772.33|1774.84|1773.34|1774.86|1773.36|1773.34|1771.84|0
1597711200000|2020-08-18 00:40:00|1774.85|1773.35|1773.35|1771.85|1774.86|1773.36|1773.35|1771.85|0
1597711500000|2020-08-18 00:45:00|1773.37|1771.87|1774.33|1772.83|1774.36|1772.86|1773.37|1771.87|0
1597711800000|2020-08-18 00:50:00|1774.31|1772.81|1774.84|1773.34|1775.36|1773.86|1774.31|1772.81|0
1597712100000|2020-08-18 00:55:00|1774.71|1773.21|1773.84|1772.34|1774.86|1773.36|1773.37|1771.87|0
1597712400000|2020-08-18 01:00:00|1773.77|1772.27|1773.87|1772.37|1773.87|1772.37|1773.34|1771.84|0
1597712700000|2020-08-18 01:05:00|1773.88|1772.38|1773.15|1771.65|1773.88|1772.38|1772.88|1771.38|0
1597713000000|2020-08-18 01:10:00|1773.21|1771.71|1772.35|1770.85|1773.4|1771.9|1771.84|1770.34|0
1597713300000|2020-08-18 01:15:00|1772.21|1770.71|1770.87|1769.37|1772.36|1770.86|1770.87|1769.37|0
1597713600000|2020-08-18 01:20:00|1770.89|1769.39|1771.86|1770.36|1772.38|1770.88|1770.87|1769.37|0
1597713900000|2020-08-18 01:25:00|1771.84|1770.34|1772.28|1770.78|1772.31|1770.81|1771.33|1769.83|0
1597714200000|2020-08-18 01:30:00|1772.26|1770.76|1771.29|1769.79|1772.78|1771.28|1771.29|1769.79|0
1597714500000|2020-08-18 01:35:00|1771.28|1769.78|1770.79|1769.29|1771.28|1769.78|1770.27|1768.77|0
1597714800000|2020-08-18 01:40:00|1770.77|1769.27|1771.24|1769.74|1771.28|1769.78|1770.24|1768.74|0
1597715100000|2020-08-18 01:45:00|1771|1769.5|1771.76|1770.26|1772.25|1770.75|1770.74|1769.24|0
1597715400000|2020-08-18 01:50:00|1771.77|1770.27|1772.25|1770.75|1772.25|1770.75|1771.49|1769.99|0
1597715700000|2020-08-18 01:55:00|1772.23|1770.73|1772.23|1770.73|1772.28|1770.78|1771.78|1770.28|0
1597716000000|2020-08-18 02:00:00|1772.24|1770.74|1770.72|1769.22|1772.26|1770.76|1770.47|1768.97|0
1597716300000|2020-08-18 02:05:00|1770.71|1769.21|1770.25|1768.75|1770.75|1769.25|1769.71|1768.21|0
1597716600000|2020-08-18 02:10:00|1770.23|1768.73|1769.13|1767.63|1770.72|1769.22|1769.12|1767.62|0
1597716900000|2020-08-18 02:15:00|1769.15|1767.65|1769.67|1768.17|1769.68|1768.18|1769.13|1767.63|0
1597717200000|2020-08-18 02:20:00|1769.68|1768.18|1769.67|1768.17|1770.19|1768.69|1769.67|1768.17|0
1597717500000|2020-08-18 02:25:00|1769.68|1768.18|1770.19|1768.69|1770.2|1768.7|1769.68|1768.18|0
1597717800000|2020-08-18 02:30:00|1770.05|1768.55|1770.19|1768.69|1770.2|1768.7|1769.17|1767.67|0
1597718100000|2020-08-18 02:35:00|1770.2|1768.7|1770.69|1769.19|1770.69|1769.19|1769.7|1768.2|0
1597718400000|2020-08-18 02:40:00|1770.62|1769.12|1769.83|1768.33|1770.62|1769.12|1769.21|1767.71|0
1597718700000|2020-08-18 02:45:00|1769.82|1768.32|1768.31|1766.81|1769.82|1768.32|1767.79|1766.29|0
1597719000000|2020-08-18 02:50:00|1768.3|1766.8|1768.3|1766.8|1768.3|1766.8|1767.79|1766.29|0
1597719300000|2020-08-18 02:55:00|1768.29|1766.79|1768.81|1767.31|1768.81|1767.31|1767.8|1766.3|0
1597719600000|2020-08-18 03:00:00|1768.8|1767.3|1768.32|1766.82|1768.82|1767.32|1768.3|1766.8|0
1597719900000|2020-08-18 03:05:00|1768.3|1766.8|1768.84|1767.34|1769.33|1767.83|1767.82|1766.32|0
1597720200000|2020-08-18 03:10:00|1768.86|1767.36|1769.33|1767.83|1769.34|1767.84|1768.82|1767.32|0
1597720500000|2020-08-18 03:15:00|1769.34|1767.84|1770.35|1768.85|1770.36|1768.86|1769.34|1767.84|0
1597720800000|2020-08-18 03:20:00|1770.36|1768.86|1769.81|1768.31|1770.83|1769.33|1769.31|1767.81|0
1597721100000|2020-08-18 03:25:00|1769.82|1768.32|1770.31|1768.81|1770.36|1768.86|1769.79|1768.29|0
1597721400000|2020-08-18 03:30:00|1770.33|1768.83|1771.28|1769.78|1771.33|1769.83|1770.33|1768.83|0
1597721700000|2020-08-18 03:35:00|1771.3|1769.8|1771.32|1769.82|1771.8|1770.3|1771.28|1769.78|0
1597722000000|2020-08-18 03:40:00|1771.45|1769.95|1772.26|1770.76|1772.29|1770.79|1771.45|1769.95|0
1597722300000|2020-08-18 03:45:00|1772.28|1770.78|1772.03|1770.53|1772.28|1770.78|1771.27|1769.77|0
1597722600000|2020-08-18 03:50:00|1771.96|1770.46|1770.79|1769.29|1772.01|1770.51|1770.79|1769.29|0
1597722900000|2020-08-18 03:55:00|1770.81|1769.31|1770.79|1769.29|1771.29|1769.79|1770.79|1769.29|0
1597723200000|2020-08-18 04:00:00|1770.8|1769.3|1771.27|1769.77|1771.78|1770.28|1770.76|1769.26|0
1597723500000|2020-08-18 04:05:00|1771.28|1769.78|1770.79|1769.29|1771.29|1769.79|1770.79|1769.29|0
1597723800000|2020-08-18 04:10:00|1770.84|1769.34|1771.32|1769.82|1771.32|1769.82|1770.82|1769.32|0
1597724100000|2020-08-18 04:15:00|1771.19|1769.69|1771.22|1769.72|1771.68|1770.18|1770.72|1769.22|0
1597724400000|2020-08-18 04:20:00|1771.21|1769.71|1771.71|1770.21|1771.73|1770.23|1771.21|1769.71|0
1597724700000|2020-08-18 04:25:00|1771.7|1770.2|1771.27|1769.77|1771.75|1770.25|1770.79|1769.29|0
1597725000000|2020-08-18 04:30:00|1771.25|1769.75|1770.79|1769.29|1771.25|1769.75|1770.77|1769.27|0
1597725300000|2020-08-18 04:35:00|1770.8|1769.3|1770.3|1768.8|1770.81|1769.31|1770.28|1768.78|0
1597725600000|2020-08-18 04:40:00|1770.32|1768.82|1770.27|1768.77|1771.29|1769.79|1770.27|1768.77|0
1597725900000|2020-08-18 04:45:00|1770.13|1768.63|1771.24|1769.74|1771.27|1769.77|1769.8|1768.3|0
1597726200000|2020-08-18 04:50:00|1771.25|1769.75|1770.72|1769.22|1771.25|1769.75|1770.72|1769.22|0
1597726500000|2020-08-18 04:55:00|1770.74|1769.24|1771.24|1769.74|1771.24|1769.74|1770.72|1769.22|0
1597726800000|2020-08-18 05:00:00|1771.22|1769.72|1770.75|1769.25|1771.24|1769.74|1770.74|1769.24|0
1597727100000|2020-08-18 05:05:00|1770.73|1769.23|1770.77|1769.27|1770.77|1769.27|1770.25|1768.75|0
1597727400000|2020-08-18 05:10:00|1770.78|1769.28|1770.87|1769.37|1771.25|1769.75|1770.51|1769.01|0
1597727700000|2020-08-18 05:15:00|1770.85|1769.35|1771.85|1770.35|1771.85|1770.35|1770.85|1769.35|0
1597728000000|2020-08-18 05:20:00|1771.86|1770.36|1772.34|1770.84|1772.36|1770.86|1771.37|1769.87|0
1597728300000|2020-08-18 05:25:00|1772.35|1770.85|1771.37|1769.87|1772.36|1770.86|1770.88|1769.38|0
1597728600000|2020-08-18 05:30:00|1771.35|1769.85|1771.89|1770.39|1771.89|1770.39|1770.87|1769.37|0
1597728900000|2020-08-18 05:35:00|1771.88|1770.38|1770.38|1768.88|1772.37|1770.87|1770.38|1768.88|0
1597729200000|2020-08-18 05:40:00|1770.51|1769.01|1770.83|1769.33|1770.89|1769.39|1770.51|1769.01|0
1597729500000|2020-08-18 05:45:00|1770.81|1769.31|1770.81|1769.31|1771.33|1769.83|1770.81|1769.31|0
1597729800000|2020-08-18 05:50:00|1770.8|1769.3|1769.82|1768.32|1770.8|1769.3|1769.34|1767.84|0
1597730100000|2020-08-18 05:55:00|1769.81|1768.31|1770.36|1768.86|1770.85|1769.35|1769.32|1767.82|0
1597730400000|2020-08-18 06:00:00|1770.35|1768.85|1771.89|1770.39|1771.9|1770.4|1769.84|1768.34|0
1597730700000|2020-08-18 06:05:00|1771.9|1770.4|1769.59|1768.09|1772.37|1770.87|1769.58|1768.08|0
1597731000000|2020-08-18 06:10:00|1769.61|1768.11|1769.54|1768.04|1770.09|1768.59|1769.54|1768.04|0
1597731300000|2020-08-18 06:15:00|1769.41|1767.91|1770.85|1769.35|1771.1|1769.6|1769.06|1767.56|0
1597731600000|2020-08-18 06:20:00|1770.78|1769.28|1770.06|1768.56|1770.78|1769.28|1769.59|1768.09|0
1597731900000|2020-08-18 06:25:00|1770.07|1768.57|1769.59|1768.09|1770.56|1769.06|1768.55|1767.05|0
1597732200000|2020-08-18 06:30:00|1769.45|1767.95|1770.66|1769.26|1773.41|1772.01|1768.59|1767.09|100
1597732500000|2020-08-18 06:35:00|1770.78|1769.38|1769.28|1767.88|1770.78|1769.38|1769.28|1767.88|14
1597732800000|2020-08-18 06:40:00|1769.03|1767.63|1769.03|1767.63|1769.03|1767.63|1769.03|1767.63|0
1597733100000|2020-08-18 06:45:00|1768.41|1767.01|1768.66|1767.26|1768.91|1767.51|1768.03|1766.63|16
1597733400000|2020-08-18 06:50:00|1768.53|1767.13|1769.41|1768.01|1769.41|1768.01|1768.53|1767.13|25
1597733700000|2020-08-18 06:55:00|1769.22|1767.72|1769.61|1768.11|1769.7|1768.2|1768.65|1767.15|0
1597734000000|2020-08-18 07:00:00|1769.48|1767.98|1759.96|1759.46|1769.48|1767.98|1758.46|1757.96|6722
1597734300000|2020-08-18 07:05:00|1759.46|1758.96|1762.46|1761.96|1762.46|1761.96|1757.58|1757.08|4230
1597734600000|2020-08-18 07:10:00|1762.71|1762.21|1759.71|1759.21|1762.71|1762.21|1758.71|1758.21|2026
1597734900000|2020-08-18 07:15:00|1759.58|1759.08|1757.46|1756.96|1759.58|1759.08|1755.33|1754.83|2805
1597735200000|2020-08-18 07:20:00|1757.33|1756.83|1758.33|1757.83|1759.21|1758.71|1756.21|1755.71|4561
1597735500000|2020-08-18 07:25:00|1758.46|1757.96|1760.96|1760.46|1762.46|1761.96|1757.96|1757.46|3696
1597735800000|2020-08-18 07:30:00|1761.08|1760.58|1760.08|1759.58|1761.46|1760.96|1758.96|1758.46|4437
1597736100000|2020-08-18 07:35:00|1760.21|1759.71|1763.21|1762.71|1763.21|1762.71|1760.21|1759.71|1179
1597736400000|2020-08-18 07:40:00|1763.15|1762.65|1763.65|1763.15|1764.65|1764.15|1762.65|1762.15|1183
1597736700000|2020-08-18 07:45:00|1763.52|1763.02|1765.9|1765.4|1767.52|1767.02|1763.4|1762.9|7722
1597737000000|2020-08-18 07:50:00|1765.65|1765.15|1766.4|1765.9|1766.9|1766.4|1765.15|1764.65|1201
1597737300000|2020-08-18 07:55:00|1766.52|1766.02|1767.9|1767.4|1768.65|1768.15|1765.9|1765.4|1861
1597737600000|2020-08-18 08:00:00|1767.77|1767.27|1770.77|1770.27|1772.65|1772.15|1767.65|1767.15|2482
1597737900000|2020-08-18 08:05:00|1770.65|1770.15|1769.4|1768.9|1771.4|1770.9|1769.15|1768.65|4572
1597738200000|2020-08-18 08:10:00|1769.27|1768.77|1770.15|1769.65|1770.9|1770.4|1769.27|1768.77|636
1597738500000|2020-08-18 08:15:00|1770.27|1769.77|1772.4|1771.9|1772.9|1772.4|1770.27|1769.77|1884
1597738800000|2020-08-18 08:20:00|1772.52|1772.02|1772.52|1772.02|1772.9|1772.4|1771.4|1770.9|3182
1597739100000|2020-08-18 08:25:00|1772.65|1772.15|1772.9|1772.4|1773.65|1773.15|1772.52|1772.02|1441
1597739400000|2020-08-18 08:30:00|1773.02|1772.52|1773.9|1773.4|1775.4|1774.9|1772.9|1772.4|2170
1597739700000|2020-08-18 08:35:00|1774.02|1773.52|1775.15|1774.65|1775.15|1774.65|1774.02|1773.52|2172
1597740000000|2020-08-18 08:40:00|1775.27|1774.77|1773.9|1773.4|1775.27|1774.77|1773.52|1773.02|824
1597740300000|2020-08-18 08:45:00|1773.77|1773.27|1774.4|1773.9|1775.15|1774.65|1773.77|1773.27|817
1597740600000|2020-08-18 08:50:00|1774.27|1773.77|1773.4|1772.9|1774.65|1774.15|1773.4|1772.9|1147
1597740900000|2020-08-18 08:55:00|1773.52|1773.02|1773.77|1773.27|1774.4|1773.9|1773.4|1772.9|1342
1597741200000|2020-08-18 09:00:00|1773.65|1773.15|1773.65|1773.15|1774.4|1773.9|1773.4|1772.9|3841
1597741500000|2020-08-18 09:05:00|1773.77|1773.27|1774.9|1774.4|1775.02|1774.52|1773.65|1773.15|2984
1597741800000|2020-08-18 09:10:00|1775.02|1774.52|1778.65|1778.15|1778.65|1778.15|1774.9|1774.4|1718
1597742100000|2020-08-18 09:15:00|1778.4|1777.9|1780.9|1780.4|1781.15|1780.65|1778.15|1777.65|4041
1597742400000|2020-08-18 09:20:00|1780.77|1780.27|1779.65|1779.15|1781.15|1780.65|1778.15|1777.65|1355
1597742700000|2020-08-18 09:25:00|1779.52|1779.02|1778.52|1778.02|1779.9|1779.4|1777.52|1777.02|789
1597743000000|2020-08-18 09:30:00|1778.65|1778.15|1779.15|1778.65|1779.4|1778.9|1778.4|1777.9|2286
1597743300000|2020-08-18 09:35:00|1779.4|1778.9|1780.02|1779.52|1781.4|1780.9|1779.4|1778.9|2052
1597743600000|2020-08-18 09:40:00|1780.15|1779.65|1780.27|1779.77|1780.65|1780.15|1779.4|1778.9|3150
1597743900000|2020-08-18 09:45:00|1780.4|1779.9|1778.65|1778.15|1780.4|1779.9|1778.65|1778.15|2841
1597744200000|2020-08-18 09:50:00|1778.4|1777.9|1778.65|1778.15|1779.4|1778.9|1778.15|1777.65|548
1597744500000|2020-08-18 09:55:00|1778.77|1778.27|1778.15|1777.65|1779.15|1778.65|1777.9|1777.4|469
1597744800000|2020-08-18 10:00:00|1778.27|1777.77|1777.9|1777.4|1778.65|1778.15|1776.9|1776.4|972
1597745100000|2020-08-18 10:05:00|1778.02|1777.52|1776.9|1776.4|1778.15|1777.65|1776.65|1776.15|617
1597745400000|2020-08-18 10:10:00|1777.02|1776.52|1776.9|1776.4|1777.65|1777.15|1776.15|1775.65|814
1597745700000|2020-08-18 10:15:00|1777.02|1776.52|1778.15|1777.65|1778.15|1777.65|1776.9|1776.4|815
1597746000000|2020-08-18 10:20:00|1778.27|1777.77|1777.4|1776.9|1778.9|1778.4|1777.15|1776.65|716
1597746300000|2020-08-18 10:25:00|1777.52|1777.02|1777.15|1776.65|1777.65|1777.15|1775.65|1775.15|607
1597746600000|2020-08-18 10:30:00|1777.27|1776.77|1776.52|1776.02|1778.4|1777.9|1776.27|1775.77|468
1597746900000|2020-08-18 10:35:00|1776.65|1776.15|1775.65|1775.15|1776.65|1776.15|1775.27|1774.77|914
1597747200000|2020-08-18 10:40:00|1775.52|1775.02|1776.9|1776.4|1776.9|1776.4|1775.15|1774.65|1791
1597747500000|2020-08-18 10:45:00|1777.02|1776.52|1777.4|1776.9|1778.15|1777.65|1776.65|1776.15|535
1597747800000|2020-08-18 10:50:00|1777.65|1777.15|1776.9|1776.4|1777.9|1777.4|1776.65|1776.15|1544
1597748100000|2020-08-18 10:55:00|1777.02|1776.52|1779.65|1779.15|1779.65|1779.15|1776.9|1776.4|5041
1597748400000|2020-08-18 11:00:00|1779.4|1778.9|1780.15|1779.65|1780.65|1780.15|1779.4|1778.9|742
1597748700000|2020-08-18 11:05:00|1780.27|1779.77|1778.15|1777.65|1780.4|1779.9|1778.15|1777.65|460
1597749000000|2020-08-18 11:10:00|1778.27|1777.77|1778.52|1778.02|1779.65|1779.15|1778.15|1777.65|1483
1597749300000|2020-08-18 11:15:00|1778.65|1778.15|1777.65|1777.15|1778.9|1778.4|1777.4|1776.9|537
1597749600000|2020-08-18 11:20:00|1777.52|1777.02|1777.4|1776.9|1778.65|1778.15|1777.15|1776.65|1169
1597749900000|2020-08-18 11:25:00|1777.65|1777.15|1776.4|1775.9|1777.65|1777.15|1776.15|1775.65|1664
1597750200000|2020-08-18 11:30:00|1776.65|1776.15|1775.9|1775.4|1777.15|1776.65|1775.65|1775.15|1231
1597750500000|2020-08-18 11:35:00|1775.77|1775.27|1776.27|1775.77|1776.77|1776.27|1775.4|1774.9|560
1597750800000|2020-08-18 11:40:00|1776.15|1775.65|1776.15|1775.65|1776.65|1776.15|1775.9|1775.4|2264
1597751100000|2020-08-18 11:45:00|1776.27|1775.77|1776.65|1776.15|1777.4|1776.9|1776.15|1775.65|562
1597751400000|2020-08-18 11:50:00|1776.4|1775.9|1775.9|1775.4|1776.9|1776.4|1775.9|1775.4|507
1597751700000|2020-08-18 11:55:00|1775.77|1775.27|1774.65|1774.15|1775.9|1775.4|1774.15|1773.65|737
1597752000000|2020-08-18 12:00:00|1774.52|1774.02|1773.4|1772.9|1774.9|1774.4|1773.4|1772.9|728
1597752300000|2020-08-18 12:05:00|1773.52|1773.02|1773.27|1772.77|1773.65|1773.15|1772.4|1771.9|576
1597752600000|2020-08-18 12:10:00|1773.4|1772.9|1773.4|1772.9|1773.65|1773.15|1773.15|1772.65|343
1597752900000|2020-08-18 12:15:00|1773.27|1772.77|1772.15|1771.65|1773.4|1772.9|1772.15|1771.65|387
1597753200000|2020-08-18 12:20:00|1772.02|1771.52|1769.9|1769.4|1772.15|1771.65|1769.65|1769.15|3474
1597753500000|2020-08-18 12:25:00|1770.15|1769.65|1769.65|1769.15|1770.15|1769.65|1769.15|1768.65|1851
1597753800000|2020-08-18 12:30:00|1769.52|1769.02|1769.9|1769.4|1770.9|1770.4|1769.4|1768.9|2622
1597754100000|2020-08-18 12:35:00|1769.77|1769.27|1769.9|1769.4|1770.15|1769.65|1769.52|1769.02|532
1597754400000|2020-08-18 12:40:00|1769.77|1769.27|1770.15|1769.65|1770.4|1769.9|1769.65|1769.15|1014
1597754700000|2020-08-18 12:45:00|1770.02|1769.52|1770.08|1769.58|1770.15|1769.65|1768.58|1768.08|2884
1597755000000|2020-08-18 12:50:00|1770.2|1769.7|1771.08|1770.58|1771.08|1770.58|1769.95|1769.45|9556
1597755300000|2020-08-18 12:55:00|1771.2|1770.7|1771.33|1770.83|1771.83|1771.33|1770.83|1770.33|1529
1597755600000|2020-08-18 13:00:00|1771.2|1770.7|1770.58|1770.08|1771.33|1770.83|1769.7|1769.2|890
1597755900000|2020-08-18 13:05:00|1770.45|1769.95|1770.95|1770.45|1771.33|1770.83|1769.83|1769.33|1376
1597756200000|2020-08-18 13:10:00|1770.83|1770.33|1769.45|1768.95|1770.83|1770.33|1768.83|1768.33|2682
1597756500000|2020-08-18 13:15:00|1769.58|1769.08|1768.33|1767.83|1769.58|1769.08|1768.2|1767.7|1217
1597756800000|2020-08-18 13:20:00|1768.2|1767.7|1768.08|1767.58|1769.08|1768.58|1768.08|1767.58|613
1597757100000|2020-08-18 13:25:00|1768.2|1767.7|1766.95|1766.45|1768.33|1767.83|1766.33|1765.83|1162
1597757400000|2020-08-18 13:30:00|1767.08|1766.58|1766.83|1766.33|1768.33|1767.83|1766.83|1766.33|543
1597757700000|2020-08-18 13:35:00|1766.7|1766.2|1765.83|1765.33|1767.08|1766.58|1765.58|1765.08|1035
1597758000000|2020-08-18 13:40:00|1765.58|1765.08|1763.58|1763.08|1765.58|1765.08|1763.58|1763.08|3557
1597758300000|2020-08-18 13:45:00|1763.45|1762.95|1765.33|1764.83|1766.33|1765.83|1763.33|1762.83|2973
1597758600000|2020-08-18 13:50:00|1765.08|1764.58|1761.33|1760.83|1765.08|1764.58|1761.08|1760.58|3871
1597758900000|2020-08-18 13:55:00|1761.2|1760.7|1761.83|1761.33|1763.33|1762.83|1760.58|1760.08|5029
1597759200000|2020-08-18 14:00:00|1761.95|1761.45|1763.33|1762.83|1763.58|1763.08|1761.7|1761.2|2832
1597759500000|2020-08-18 14:05:00|1763.2|1762.7|1758.83|1758.33|1763.33|1762.83|1758.83|1758.33|2379
1597759800000|2020-08-18 14:10:00|1759.01|1758.51|1760.01|1759.51|1760.26|1759.76|1758.26|1757.76|2749
1597760100000|2020-08-18 14:15:00|1759.88|1759.38|1761.38|1760.88|1761.38|1760.88|1759.26|1758.76|3225
1597760400000|2020-08-18 14:20:00|1761.51|1761.01|1758.51|1758.01|1761.76|1761.26|1758.38|1757.88|1490
1597760700000|2020-08-18 14:25:00|1758.26|1757.76|1757.76|1757.26|1758.51|1758.01|1756.51|1756.01|2095
1597761000000|2020-08-18 14:30:00|1757.51|1757.01|1759.76|1759.26|1760.01|1759.51|1756.26|1755.76|5839
1597761300000|2020-08-18 14:35:00|1760.01|1759.51|1761.76|1761.26|1761.76|1761.26|1759.01|1758.51|1763
1597761600000|2020-08-18 14:40:00|1761.51|1761.01|1760.76|1760.26|1762.01|1761.51|1760.51|1760.01|1648
1597761900000|2020-08-18 14:45:00|1761.01|1760.51|1759.01|1758.51|1761.76|1761.26|1759.01|1758.51|2305
1597762200000|2020-08-18 14:50:00|1759.13|1758.63|1759.51|1759.01|1760.26|1759.76|1758.88|1758.38|2712
1597762500000|2020-08-18 14:55:00|1759.26|1758.76|1760.51|1760.01|1760.76|1760.26|1758.51|1758.01|1281
1597762800000|2020-08-18 15:00:00|1760.26|1759.76|1760.01|1759.51|1761.63|1761.13|1760.01|1759.51|8333
1597763100000|2020-08-18 15:05:00|1759.76|1759.26|1760.26|1759.76|1760.51|1760.01|1759.51|1759.01|4240
1597763400000|2020-08-18 15:10:00|1760.51|1760.01|1759.51|1759.01|1760.51|1760.01|1759.01|1758.51|2350
1597763700000|2020-08-18 15:15:00|1759.63|1759.13|1758.38|1757.88|1759.76|1759.26|1758.26|1757.76|1503
1597764000000|2020-08-18 15:20:00|1758.51|1758.01|1760.01|1758.51|1760.02|1758.76|1758.26|1757.76|13889
1597764300000|2020-08-18 15:25:00|1759.99|1758.49|1761.36|1759.86|1761.38|1759.88|1759.58|1758.08|1640
1597764600000|2020-08-18 15:30:00|1761.38|1759.88|1764.08|1762.68|1764.08|1762.68|1761.38|1759.88|539
1597764900000|2020-08-18 15:35:00|1763.96|1762.56|1764.21|1762.81|1764.71|1763.31|1763.46|1762.06|246
1597765200000|2020-08-18 15:40:00|1764.33|1762.93|1764.21|1762.81|1764.71|1763.31|1763.58|1762.18|81
1597765500000|2020-08-18 15:45:00|1764.08|1762.68|1762.71|1761.31|1764.08|1762.68|1762.46|1761.06|54
1597765800000|2020-08-18 15:50:00|1762.83|1761.43|1763.83|1762.43|1764.33|1762.93|1762.83|1761.43|3
1597766100000|2020-08-18 15:55:00|1763.96|1762.56|1763.51|1762.01|1764.21|1762.81|1763.46|1762.01|4
1597766400000|2020-08-18 16:00:00|1763.52|1762.02|1763.16|1761.66|1764.06|1762.56|1763.16|1761.66|0
1597766700000|2020-08-18 16:05:00|1763.02|1761.52|1763.25|1761.75|1763.77|1762.27|1762.67|1761.17|0
1597767000000|2020-08-18 16:10:00|1763.26|1761.76|1762.74|1761.24|1763.76|1762.26|1762.74|1761.24|0
1597767300000|2020-08-18 16:15:00|1762.75|1761.25|1762.18|1760.68|1763.25|1761.75|1761.67|1760.17|0
1597767600000|2020-08-18 16:20:00|1762.2|1760.7|1761.27|1759.77|1762.22|1760.72|1761.27|1759.77|0
1597767900000|2020-08-18 16:25:00|1761.28|1759.78|1762.3|1760.8|1762.3|1760.8|1761.27|1759.77|0
1597768200000|2020-08-18 16:30:00|1762.32|1760.82|1763.31|1761.81|1763.81|1762.31|1762.32|1760.82|0
1597768500000|2020-08-18 16:35:00|1763.79|1762.29|1764.29|1762.79|1764.29|1762.79|1763.29|1761.79|0
1597768800000|2020-08-18 16:40:00|1764.28|1762.78|1764.79|1763.29|1764.81|1763.31|1764.26|1762.76|0
1597769100000|2020-08-18 16:45:00|1764.66|1763.16|1764.25|1762.75|1764.76|1763.26|1764.24|1762.74|0
1597769400000|2020-08-18 16:50:00|1764.32|1762.82|1764.31|1762.81|1764.76|1763.26|1764.25|1762.75|0
1597769700000|2020-08-18 16:55:00|1764.29|1762.79|1764.3|1762.8|1764.33|1762.83|1764.26|1762.76|0
1597770000000|2020-08-18 17:00:00|1764.28|1762.78|1764.27|1762.77|1764.3|1762.8|1763.77|1762.27|0
1597770300000|2020-08-18 17:05:00|1764.28|1762.78|1765.28|1763.78|1765.29|1763.79|1764.28|1762.78|0
1597770600000|2020-08-18 17:10:00|1765.29|1763.79|1764.75|1763.25|1765.31|1763.81|1764.73|1763.23|0
1597770900000|2020-08-18 17:15:00|1764.73|1763.23|1763.81|1762.31|1764.75|1763.25|1763.81|1762.31|0
1597771200000|2020-08-18 17:20:00|1763.82|1762.32|1762.74|1761.24|1764.31|1762.81|1762.24|1760.74|0
1597771500000|2020-08-18 17:25:00|1762.76|1761.26|1763.29|1761.79|1763.78|1762.28|1762.29|1760.79|0
1597771800000|2020-08-18 17:30:00|1763.27|1761.77|1763.81|1762.31|1763.81|1762.31|1763.27|1761.77|0
1597772100000|2020-08-18 17:35:00|1763.82|1762.32|1764.84|1763.34|1764.86|1763.36|1763.81|1762.31|0
1597772400000|2020-08-18 17:40:00|1764.83|1763.33|1764.33|1762.83|1765.33|1763.83|1764.31|1762.81|0
1597772700000|2020-08-18 17:45:00|1764.31|1762.81|1764.39|1762.89|1764.39|1762.89|1763.84|1762.34|0
1597773000000|2020-08-18 17:50:00|1764.38|1762.88|1764.38|1762.88|1764.39|1762.89|1763.84|1762.34|0
1597773300000|2020-08-18 17:55:00|1764.36|1762.86|1763.79|1762.29|1764.36|1762.86|1763.79|1762.29|0
1597773600000|2020-08-18 18:00:00|1763.81|1762.31|1763.27|1761.77|1763.81|1762.31|1763.24|1761.74|0
1597773900000|2020-08-18 18:05:00|1763.26|1761.76|1763.75|1762.25|1763.75|1762.25|1763.22|1761.72|0
1597774200000|2020-08-18 18:10:00|1763.77|1762.27|1763.11|1761.61|1764.25|1762.75|1763.11|1761.61|0
1597774500000|2020-08-18 18:15:00|1763.13|1761.63|1764.16|1762.66|1764.18|1762.68|1763.11|1761.61|0
1597774800000|2020-08-18 18:20:00|1764.18|1762.68|1764.67|1763.17|1764.67|1763.17|1763.63|1762.13|0
1597775100000|2020-08-18 18:25:00|1764.66|1763.16|1764.64|1763.14|1765.5|1764|1764.14|1762.64|0
1597775400000|2020-08-18 18:30:00|1764.66|1763.16|1764.17|1762.67|1764.69|1763.19|1764.14|1762.64|0
1597775700000|2020-08-18 18:35:00|1764.16|1762.66|1763.73|1762.23|1764.25|1762.75|1763.67|1762.17|0
1597776000000|2020-08-18 18:40:00|1763.86|1762.36|1764.21|1762.71|1764.25|1762.75|1763.71|1762.21|0
1597776300000|2020-08-18 18:45:00|1764.22|1762.72|1763.77|1762.27|1764.24|1762.74|1763.71|1762.21|0
1597776600000|2020-08-18 18:50:00|1763.78|1762.28|1763.85|1762.35|1764.37|1762.87|1763.75|1762.25|0
1597776900000|2020-08-18 18:55:00|1763.83|1762.33|1764.34|1762.84|1764.38|1762.88|1763.83|1762.33|0
1597777200000|2020-08-18 19:00:00|1764.32|1762.82|1763.26|1761.76|1764.34|1762.84|1763.24|1761.74|0
1597777500000|2020-08-18 19:05:00|1763.24|1761.74|1763.7|1762.2|1764.28|1762.78|1763.19|1761.69|0
1597777800000|2020-08-18 19:10:00|1763.71|1762.21|1765.77|1764.27|1765.78|1764.28|1763.68|1762.18|0
1597778100000|2020-08-18 19:15:00|1765.79|1764.29|1764.29|1762.79|1765.82|1764.32|1763.7|1762.2|0
1597778400000|2020-08-18 19:20:00|1764.27|1762.77|1763.65|1762.15|1765.23|1763.73|1763.63|1762.13|0
1597778700000|2020-08-18 19:25:00|1763.63|1762.13|1764.13|1762.63|1764.15|1762.65|1763.1|1761.6|0
1597779000000|2020-08-18 19:30:00|1764.12|1762.62|1764.18|1762.68|1764.7|1763.2|1763.62|1762.12|0
1597779300000|2020-08-18 19:35:00|1764.2|1762.7|1762.63|1761.13|1764.2|1762.7|1762.6|1761.1|0
1597779600000|2020-08-18 19:40:00|1762.61|1761.11|1763.18|1761.68|1763.7|1762.2|1762.13|1760.63|0
1597779900000|2020-08-18 19:45:00|1763.16|1761.66|1762.66|1761.16|1764.18|1762.68|1762.64|1761.14|0
1597780200000|2020-08-18 19:50:00|1762.63|1761.13|1761.99|1760.49|1762.63|1761.13|1761.98|1760.48|0
1597780500000|2020-08-18 19:55:00|1762.01|1760.51|1761.66|1760.16|1762.59|1761.09|1760.88|1759.38|0
1597780800000|2020-08-18 20:00:00|1762.1|1760.6|1761.93|1760.43|1762.1|1760.6|1761.02|1759.52|0
1597781100000|2020-08-18 20:05:00|1761.92|1760.42|1762.73|1761.23|1762.73|1761.23|1761.87|1760.37|0
1597781400000|2020-08-18 20:10:00|1762.74|1761.24|1762.71|1761.21|1763.15|1761.65|1762.35|1760.85|0
1597781700000|2020-08-18 20:15:00|1762.68|1761.18|1762.51|1761.01|1762.68|1761.18|1762.51|1761.01|0
1597782000000|2020-08-18 20:20:00|1762.55|1761.05|1762.51|1761.01|1762.55|1761.05|1762.46|1760.96|0
1597782300000|2020-08-18 20:25:00|1762.55|1761.05|1762.54|1761.04|1762.55|1761.05|1762.51|1761.01|0
1597782600000|2020-08-18 20:30:00|1762.52|1761.02|1761.85|1760.35|1762.52|1761.02|1761.85|1760.35|0
1597782900000|2020-08-18 20:35:00|1761.87|1760.37|1762.34|1760.84|1762.5|1761|1761.85|1760.35|0
1597783200000|2020-08-18 20:40:00|1762.29|1760.79|1762.77|1761.27|1762.88|1761.38|1762.24|1760.74|0
1597783500000|2020-08-18 20:45:00|1762.79|1761.29|1762.88|1761.38|1763.04|1761.54|1762.77|1761.27|0
1597783800000|2020-08-18 20:50:00|1762.86|1761.36|1763.15|1761.65|1763.31|1761.81|1762.77|1761.27|0
1597784100000|2020-08-18 20:55:00|1763.17|1761.67|1763.28|1761.78|1763.42|1761.92|1763.15|1761.65|0
1597784400000|2020-08-18 21:00:00|1763.24|1761.74|1763|1761.5|1763.28|1761.78|1763|1761.5|0
1597784700000|2020-08-18 21:05:00|1762.96|1761.46|1763|1761.5|1763.09|1761.59|1762.78|1761.28|0
1597785000000|2020-08-18 21:10:00|1762.96|1761.46|1762.96|1761.46|1762.96|1761.46|1762.96|1761.46|0
1597785300000|2020-08-18 21:15:00|1763.13|1761.63|1763.05|1761.55|1763.18|1761.68|1763.05|1761.55|0
1597785600000|2020-08-18 21:20:00|1763.09|1761.59|1763.09|1761.59|1763.18|1761.68|1762.96|1761.46|0
1597785900000|2020-08-18 21:25:00|1763|1761.5|1763|1761.5|1763.05|1761.55|1762.96|1761.46|0
1597786200000|2020-08-18 21:30:00|1763.05|1761.55|1763|1761.5|1763.05|1761.55|1763|1761.5|0
1597786500000|2020-08-18 21:35:00|1762.91|1761.41|1763|1761.5|1763|1761.5|1762.91|1761.41|0
1597787100000|2020-08-18 21:45:00|1762.96|1761.46|1763.05|1761.55|1763.13|1761.63|1762.96|1761.46|0
1597787400000|2020-08-18 21:50:00|1763.09|1761.59|1763.13|1761.63|1763.18|1761.68|1763|1761.5|0
1597787700000|2020-08-18 21:55:00|1763.18|1761.68|1763.05|1761.55|1763.31|1761.81|1763.05|1761.55|0
1597788000000|2020-08-18 22:00:00|1763.07|1761.57|1763.26|1761.76|1763.96|1762.46|1763|1761.5|0
1597788300000|2020-08-18 22:05:00|1763.25|1761.75|1762.84|1761.34|1763.26|1761.76|1762.46|1760.96|0
1597788600000|2020-08-18 22:10:00|1762.85|1761.35|1763.11|1761.61|1763.11|1761.61|1762.57|1761.07|0
1597788900000|2020-08-18 22:15:00|1763.08|1761.58|1763.11|1761.61|1763.11|1761.61|1762.99|1761.49|0
1597789200000|2020-08-18 22:20:00|1763.13|1761.63|1763.57|1762.07|1763.57|1762.07|1762.99|1761.49|0
1597789500000|2020-08-18 22:25:00|1763.58|1762.08|1763.42|1761.92|1763.68|1762.18|1763.42|1761.92|0
1597789800000|2020-08-18 22:30:00|1763.43|1761.93|1763.3|1761.8|1763.57|1762.07|1763.3|1761.8|0
1597790100000|2020-08-18 22:35:00|1763.28|1761.78|1763.42|1761.92|1763.42|1761.92|1763.15|1761.65|0
1597790400000|2020-08-18 22:40:00|1763.44|1761.94|1763.68|1762.18|1763.68|1762.18|1763.42|1761.92|0
1597790700000|2020-08-18 22:45:00|1763.66|1762.16|1763.57|1762.07|1763.68|1762.18|1763.57|1762.07|0
1597791000000|2020-08-18 22:50:00|1763.59|1762.09|1763.95|1762.45|1763.95|1762.45|1763.59|1762.09|0
1597791300000|2020-08-18 22:55:00|1763.97|1762.47|1763.79|1762.29|1764.06|1762.56|1763.79|1762.29|0
1597791600000|2020-08-18 23:00:00|1763.77|1762.27|1763.79|1762.29|1763.95|1762.45|1763.66|1762.16|0
1597791900000|2020-08-18 23:05:00|1763.8|1762.3|1763.79|1762.29|1763.95|1762.45|1763.79|1762.29|0
1597792200000|2020-08-18 23:10:00|1763.8|1762.3|1764.33|1762.83|1764.44|1762.94|1763.8|1762.3|0
1597792500000|2020-08-18 23:15:00|1764.3|1762.8|1764.33|1762.83|1764.44|1762.94|1763.79|1762.29|0
1597792800000|2020-08-18 23:20:00|1764.35|1762.85|1764.12|1762.62|1764.44|1762.94|1764.06|1762.56|0
1597793100000|2020-08-18 23:25:00|1764.1|1762.6|1764.33|1762.83|1764.33|1762.83|1764.06|1762.56|0
1597793400000|2020-08-18 23:30:00|1764.32|1762.82|1764.29|1762.79|1764.51|1763.01|1764.13|1762.63|0
1597793700000|2020-08-18 23:35:00|1764.26|1762.76|1764.02|1762.52|1764.26|1762.76|1764.02|1762.52|0
1597794000000|2020-08-18 23:40:00|1764.04|1762.54|1763.84|1762.34|1764.13|1762.63|1763.57|1762.07|0
1597794300000|2020-08-18 23:45:00|1763.82|1762.32|1763.42|1761.92|1763.82|1762.32|1763.19|1761.69|0
1597794600000|2020-08-18 23:50:00|1763.39|1761.89|1763.57|1762.07|1763.57|1762.07|1763.31|1761.81|0
1597794900000|2020-08-18 23:55:00|1763.59|1762.09|1763.68|1762.18|1763.84|1762.34|1763.57|1762.07|0
1597795200000|2020-08-19 00:00:00|1763.66|1762.16|1763.04|1761.54|1763.84|1762.34|1762.66|1761.16|0
1597795500000|2020-08-19 00:05:00|1763.06|1761.56|1763.04|1761.54|1763.19|1761.69|1762.02|1760.52|0
1597795800000|2020-08-19 00:10:00|1763.06|1761.56|1762.5|1761|1763.19|1761.69|1762.28|1760.78|0
1597796100000|2020-08-19 00:15:00|1762.53|1761.03|1762.02|1760.52|1763.02|1761.52|1761.53|1760.03|0
1597796400000|2020-08-19 00:20:00|1762.03|1760.53|1764.01|1762.51|1764.01|1762.51|1762.02|1760.52|0
1597796700000|2020-08-19 00:25:00|1763.99|1762.49|1763.76|1762.26|1764.01|1762.51|1763.27|1761.77|0
1597797000000|2020-08-19 00:30:00|1763.82|1762.32|1762.53|1761.03|1763.99|1762.49|1762.53|1761.03|0
1597797300000|2020-08-19 00:35:00|1762.55|1761.05|1762.49|1760.99|1762.55|1761.05|1761.48|1759.98|0
1597797600000|2020-08-19 00:40:00|1762.5|1761|1762.51|1761.01|1763.48|1761.98|1762.19|1760.69|0
1597797900000|2020-08-19 00:45:00|1762.49|1760.99|1761.98|1760.48|1762.99|1761.49|1761.46|1759.96|0
1597798200000|2020-08-19 00:50:00|1761.99|1760.49|1762.46|1760.96|1762.98|1761.48|1761.99|1760.49|0
1597798500000|2020-08-19 00:55:00|1762.47|1760.97|1762.99|1761.49|1763.5|1762|1761.98|1760.48|0
1597798800000|2020-08-19 01:00:00|1763.08|1761.58|1764.7|1763.2|1765.19|1763.69|1762.61|1761.11|0
1597799100000|2020-08-19 01:05:00|1764.69|1763.19|1765.53|1764.03|1766.05|1764.55|1764.18|1762.68|0
1597799400000|2020-08-19 01:10:00|1765.52|1764.02|1764.61|1763.11|1765.56|1764.06|1764.06|1762.56|0
1597799700000|2020-08-19 01:15:00|1764.59|1763.09|1765.11|1763.61|1765.61|1764.11|1764.59|1763.09|0
1597800000000|2020-08-19 01:20:00|1765.18|1763.68|1764.59|1763.09|1765.6|1764.1|1764.58|1763.08|0
1597800300000|2020-08-19 01:25:00|1764.58|1763.08|1764.59|1763.09|1765.6|1764.1|1764.58|1763.08|0
1597800600000|2020-08-19 01:30:00|1764.6|1763.1|1765.06|1763.56|1765.55|1764.05|1764.07|1762.57|0
1597800900000|2020-08-19 01:35:00|1765.07|1763.57|1766.32|1764.82|1767.07|1765.57|1765.06|1763.56|0
1597801200000|2020-08-19 01:40:00|1766.25|1764.75|1764.61|1763.11|1766.32|1764.82|1764.59|1763.09|0
1597801500000|2020-08-19 01:45:00|1764.63|1763.13|1765.11|1763.61|1765.59|1764.09|1764.61|1763.11|0
1597801800000|2020-08-19 01:50:00|1765.12|1763.62|1764.63|1763.13|1765.6|1764.1|1764.61|1763.11|0
1597802100000|2020-08-19 01:55:00|1764.62|1763.12|1763.89|1762.39|1764.62|1763.12|1763.64|1762.14|0
1597802400000|2020-08-19 02:00:00|1763.96|1762.46|1764.66|1763.16|1764.66|1763.16|1763.66|1762.16|0
1597802700000|2020-08-19 02:05:00|1764.59|1763.09|1764.14|1762.64|1764.69|1763.19|1763.66|1762.16|0
1597803000000|2020-08-19 02:10:00|1764.16|1762.66|1764.17|1762.67|1764.17|1762.67|1763.66|1762.16|0
1597803300000|2020-08-19 02:15:00|1764.16|1762.66|1765.11|1763.61|1765.11|1763.61|1764.14|1762.64|0
1597803600000|2020-08-19 02:20:00|1765.05|1763.55|1764.63|1763.13|1765.11|1763.61|1764.14|1762.64|0
1597803900000|2020-08-19 02:25:00|1764.64|1763.14|1764.61|1763.11|1765.13|1763.63|1764.61|1763.11|0
1597804200000|2020-08-19 02:30:00|1764.63|1763.13|1765.11|1763.61|1765.58|1764.08|1764.63|1763.13|0
1597804500000|2020-08-19 02:35:00|1765.13|1763.63|1765.6|1764.1|1765.61|1764.11|1765.11|1763.61|0
1597804800000|2020-08-19 02:40:00|1765.58|1764.08|1765.08|1763.58|1765.6|1764.1|1764.59|1763.09|0
1597805100000|2020-08-19 02:45:00|1765.09|1763.59|1765.06|1763.56|1765.1|1763.6|1765.06|1763.56|0
1597805400000|2020-08-19 02:50:00|1765.08|1763.58|1765.53|1764.03|1766.03|1764.53|1765.05|1763.55|0
1597805700000|2020-08-19 02:55:00|1765.54|1764.04|1765.05|1763.55|1765.54|1764.04|1765.05|1763.55|0
1597806000000|2020-08-19 03:00:00|1765.04|1763.54|1765.56|1764.06|1765.56|1764.06|1765.04|1763.54|0
1597806300000|2020-08-19 03:05:00|1765.55|1764.05|1765.59|1764.09|1766.06|1764.56|1765.54|1764.04|0
1597806600000|2020-08-19 03:10:00|1765.58|1764.08|1765.6|1764.1|1766.07|1764.57|1765.57|1764.07|0
1597806900000|2020-08-19 03:15:00|1765.59|1764.09|1766.61|1765.11|1766.64|1765.14|1765.59|1764.09|0
1597807200000|2020-08-19 03:20:00|1766.62|1765.12|1767.11|1765.61|1767.13|1765.63|1766.62|1765.12|0
1597807500000|2020-08-19 03:25:00|1767.1|1765.6|1766.64|1765.14|1767.11|1765.61|1766.61|1765.11|0
1597807800000|2020-08-19 03:30:00|1766.65|1765.15|1767.13|1765.63|1767.16|1765.66|1766.61|1765.11|0
1597808100000|2020-08-19 03:35:00|1767.14|1765.64|1766.66|1765.16|1767.14|1765.64|1766.64|1765.14|0
1597808400000|2020-08-19 03:40:00|1766.64|1765.14|1766.62|1765.12|1766.66|1765.16|1766.39|1764.89|0
1597808700000|2020-08-19 03:45:00|1766.49|1764.99|1766.61|1765.11|1766.62|1765.12|1766.14|1764.64|0
1597809000000|2020-08-19 03:50:00|1766.62|1765.12|1766.61|1765.11|1766.62|1765.12|1766.11|1764.61|0
1597809300000|2020-08-19 03:55:00|1766.67|1765.17|1766.18|1764.68|1766.67|1765.17|1766.17|1764.67|0
1597809600000|2020-08-19 04:00:00|1766.2|1764.7|1766.2|1764.7|1766.68|1765.18|1766.17|1764.67|0
1597809900000|2020-08-19 04:05:00|1766.18|1764.68|1765.7|1764.2|1766.68|1765.18|1765.68|1764.18|0
1597810200000|2020-08-19 04:10:00|1765.68|1764.18|1766.17|1764.67|1766.19|1764.69|1765.68|1764.18|0
1597810500000|2020-08-19 04:15:00|1766.16|1764.66|1765.65|1764.15|1766.16|1764.66|1765.17|1763.67|0
1597810800000|2020-08-19 04:20:00|1765.59|1764.09|1765.15|1763.65|1765.59|1764.09|1764.67|1763.17|0
1597811100000|2020-08-19 04:25:00|1765.14|1763.64|1765.14|1763.64|1765.63|1764.13|1765.12|1763.62|0
1597811400000|2020-08-19 04:30:00|1765.12|1763.62|1765.14|1763.64|1765.14|1763.64|1764.62|1763.12|0
1597811700000|2020-08-19 04:35:00|1765.12|1763.62|1765.67|1764.17|1765.67|1764.17|1765.12|1763.62|0
1597812000000|2020-08-19 04:40:00|1765.65|1764.15|1765.63|1764.13|1765.67|1764.17|1765.15|1763.65|0
1597812300000|2020-08-19 04:45:00|1765.5|1764|1765.62|1764.12|1765.65|1764.15|1765.15|1763.65|0
1597812600000|2020-08-19 04:50:00|1765.48|1763.98|1765.6|1764.1|1765.6|1764.1|1765.1|1763.6|0
1597812900000|2020-08-19 04:55:00|1765.61|1764.11|1765.62|1764.12|1766.12|1764.62|1765.61|1764.11|0
1597813200000|2020-08-19 05:00:00|1765.6|1764.1|1765.8|1764.3|1766.3|1764.8|1765.13|1763.63|0
1597813500000|2020-08-19 05:05:00|1765.93|1764.43|1766.68|1765.18|1766.75|1765.25|1765.93|1764.43|0
1597813800000|2020-08-19 05:10:00|1766.67|1765.17|1766.68|1765.18|1766.7|1765.2|1766.18|1764.68|0
1597814100000|2020-08-19 05:15:00|1766.7|1765.2|1767.18|1765.68|1767.18|1765.68|1766.68|1765.18|0
1597814400000|2020-08-19 05:20:00|1767.17|1765.67|1766.67|1765.17|1767.18|1765.68|1766.65|1765.15|0
1597814700000|2020-08-19 05:25:00|1766.53|1765.03|1766.62|1765.12|1766.68|1765.18|1766.14|1764.64|0
1597815000000|2020-08-19 05:30:00|1766.64|1765.14|1766.87|1765.37|1767.41|1765.91|1766.64|1765.14|0
1597815300000|2020-08-19 05:35:00|1766.81|1765.31|1765.65|1764.15|1767.14|1765.64|1765.4|1763.9|0
1597815600000|2020-08-19 05:40:00|1765.62|1764.12|1763.83|1762.33|1765.85|1764.35|1763.81|1762.31|0
1597815900000|2020-08-19 05:45:00|1763.81|1762.31|1764.3|1762.8|1764.8|1763.3|1763.81|1762.31|0
1597816200000|2020-08-19 05:50:00|1764.31|1762.81|1765.29|1763.79|1765.79|1764.29|1764.31|1762.81|0
1597816500000|2020-08-19 05:55:00|1765.27|1763.77|1765.79|1764.29|1765.8|1764.3|1765.27|1763.77|0
1597816800000|2020-08-19 06:00:00|1765.72|1764.22|1766.1|1764.6|1766.82|1765.32|1765.27|1763.77|0
1597817100000|2020-08-19 06:05:00|1766.04|1764.54|1764.87|1763.37|1766.04|1764.54|1763.91|1762.41|0
1597817400000|2020-08-19 06:10:00|1764.85|1763.35|1763.88|1762.38|1764.85|1763.35|1763.36|1761.86|0
1597817700000|2020-08-19 06:15:00|1763.89|1762.39|1765.38|1763.88|1765.4|1763.9|1763.89|1762.39|0
1597818000000|2020-08-19 06:20:00|1765.37|1763.87|1764.9|1763.4|1765.9|1764.4|1764.9|1763.4|0
1597818300000|2020-08-19 06:25:00|1765.03|1763.53|1764.2|1762.7|1765.38|1763.88|1764.2|1762.7|0
1597818600000|2020-08-19 06:30:00|1764.19|1762.69|1763.71|1762.21|1764.67|1763.17|1763.7|1762.2|29
1597818900000|2020-08-19 06:35:00|1764.71|1763.31|1764.21|1762.81|1765.08|1763.68|1764.08|1762.68|19
1597819200000|2020-08-19 06:40:00|1764.08|1762.68|1763.71|1762.31|1764.96|1763.56|1763.71|1762.31|26
1597819500000|2020-08-19 06:45:00|1763.83|1762.43|1763.83|1762.43|1764.33|1762.93|1763.71|1762.31|17
1597819800000|2020-08-19 06:50:00|1763.71|1762.31|1763.58|1762.18|1764.21|1762.81|1763.46|1762.06|14
1597820100000|2020-08-19 06:55:00|1763.86|1762.36|1764.17|1762.67|1764.47|1762.97|1763.39|1761.89|0
1597820400000|2020-08-19 07:00:00|1764|1762.5|1763.51|1763.01|1767.51|1767.01|1751.26|1750.76|8409
1597820700000|2020-08-19 07:05:00|1763.38|1762.88|1766.88|1766.38|1767.51|1767.01|1763.26|1762.76|5145
1597821000000|2020-08-19 07:10:00|1766.76|1766.26|1768.38|1767.88|1769.26|1768.76|1766.51|1766.01|2490
1597821300000|2020-08-19 07:15:00|1768.26|1767.76|1767.01|1766.51|1769.26|1768.76|1765.38|1764.88|1598
1597821600000|2020-08-19 07:20:00|1766.88|1766.38|1764.76|1764.26|1767.26|1766.76|1764.26|1763.76|1438
1597821900000|2020-08-19 07:25:00|1764.63|1764.13|1767.51|1767.01|1767.76|1767.26|1764.26|1763.76|2547
1597822200000|2020-08-19 07:30:00|1767.38|1766.88|1771.88|1771.38|1773.51|1773.01|1767.38|1766.88|4447
1597822500000|2020-08-19 07:35:00|1771.76|1771.26|1770.01|1769.51|1773.51|1773.01|1770.01|1769.51|2115
1597822800000|2020-08-19 07:40:00|1769.81|1769.31|1770.06|1769.56|1770.81|1770.31|1768.81|1768.31|3282
1597823100000|2020-08-19 07:45:00|1770.18|1769.68|1770.56|1770.06|1770.81|1770.31|1769.68|1769.18|1653
1597823400000|2020-08-19 07:50:00|1770.68|1770.18|1773.56|1773.06|1773.81|1773.31|1769.56|1769.06|3864
1597823700000|2020-08-19 07:55:00|1773.43|1772.93|1772.81|1772.31|1773.56|1773.06|1772.31|1771.81|2820
1597824000000|2020-08-19 08:00:00|1772.68|1772.18|1771.43|1770.93|1773.06|1772.56|1770.56|1770.06|2836
1597824300000|2020-08-19 08:05:00|1771.31|1770.81|1769.56|1769.06|1771.56|1771.06|1769.43|1768.93|908
1597824600000|2020-08-19 08:10:00|1769.43|1768.93|1769.06|1768.56|1769.81|1769.31|1768.06|1767.56|2052
1597824900000|2020-08-19 08:15:00|1768.93|1768.43|1770.06|1769.56|1770.31|1769.81|1768.56|1768.06|2921
1597825200000|2020-08-19 08:20:00|1770.31|1769.81|1770.93|1770.43|1771.06|1770.56|1769.31|1768.81|3519
1597825500000|2020-08-19 08:25:00|1771.06|1770.56|1771.81|1771.31|1771.81|1771.31|1770.81|1770.31|1338
1597825800000|2020-08-19 08:30:00|1771.68|1771.18|1770.31|1769.81|1772.06|1771.56|1770.31|1769.81|1143
1597826100000|2020-08-19 08:35:00|1770.18|1769.68|1770.31|1769.81|1771.06|1770.56|1769.31|1768.81|2900
1597826400000|2020-08-19 08:40:00|1770.18|1769.68|1770.81|1770.31|1770.93|1770.43|1770.06|1769.56|505
1597826700000|2020-08-19 08:45:00|1770.93|1770.43|1770.56|1770.06|1771.56|1771.06|1769.56|1769.06|3638
1597827000000|2020-08-19 08:50:00|1770.68|1770.18|1771.81|1771.31|1771.93|1771.43|1770.56|1770.06|225
1597827300000|2020-08-19 08:55:00|1771.93|1771.43|1772.56|1772.06|1773.56|1773.06|1771.93|1771.43|625
1597827600000|2020-08-19 09:00:00|1772.31|1771.81|1772.06|1771.56|1772.56|1772.06|1771.81|1771.31|448
1597827900000|2020-08-19 09:05:00|1771.93|1771.43|1772.56|1772.06|1773.06|1772.56|1771.56|1771.06|581
1597828200000|2020-08-19 09:10:00|1772.68|1772.18|1772.81|1772.31|1774.31|1773.81|1772.68|1772.18|600
1597828500000|2020-08-19 09:15:00|1772.93|1772.43|1773.31|1772.81|1773.81|1773.31|1772.81|1772.31|1320
1597828800000|2020-08-19 09:20:00|1773.43|1772.93|1772.81|1772.31|1774.31|1773.81|1772.81|1772.31|904
1597829100000|2020-08-19 09:25:00|1772.93|1772.43|1772.31|1771.81|1773.06|1772.56|1771.68|1771.18|1700
1597829400000|2020-08-19 09:30:00|1772.43|1771.93|1772.31|1771.81|1772.56|1772.06|1771.56|1771.06|408
1597829700000|2020-08-19 09:35:00|1772.56|1772.06|1772.31|1771.81|1772.81|1772.31|1772.06|1771.56|504
1597830000000|2020-08-19 09:40:00|1772.18|1771.68|1772.68|1772.18|1773.06|1772.56|1771.68|1771.18|1954
1597830300000|2020-08-19 09:45:00|1772.56|1772.06|1772.93|1772.43|1773.43|1772.93|1772.06|1771.56|975
1597830600000|2020-08-19 09:50:00|1773.06|1772.56|1771.31|1770.81|1773.06|1772.56|1771.06|1770.56|3966
1597830900000|2020-08-19 09:55:00|1771.43|1770.93|1772.31|1771.81|1772.31|1771.81|1771.31|1770.81|926
1597831200000|2020-08-19 10:00:00|1772.56|1772.06|1771.81|1771.31|1772.81|1772.31|1770.81|1770.31|531
1597831500000|2020-08-19 10:05:00|1771.93|1771.43|1771.31|1770.81|1772.06|1771.56|1771.06|1770.56|999
1597831800000|2020-08-19 10:10:00|1771.43|1770.93|1771.43|1770.93|1771.81|1771.31|1771.06|1770.56|427
1597832100000|2020-08-19 10:15:00|1771.56|1771.06|1770.81|1770.31|1771.81|1771.31|1770.56|1770.06|375
1597832400000|2020-08-19 10:20:00|1770.93|1770.43|1771.06|1770.56|1771.31|1770.81|1770.31|1769.81|472
1597832700000|2020-08-19 10:25:00|1771.18|1770.68|1769.56|1769.06|1771.31|1770.81|1769.06|1768.56|917
1597833000000|2020-08-19 10:30:00|1769.43|1768.93|1771.06|1770.56|1771.06|1770.56|1768.81|1768.31|1421
1597833300000|2020-08-19 10:35:00|1770.93|1770.43|1771.31|1770.81|1771.56|1771.06|1770.81|1770.31|1457
1597833600000|2020-08-19 10:40:00|1771.43|1770.93|1772.31|1771.81|1772.56|1772.06|1771.31|1770.81|582
1597833900000|2020-08-19 10:45:00|1772.43|1771.93|1772.31|1771.81|1772.56|1772.06|1772.06|1771.56|297
1597834200000|2020-08-19 10:50:00|1772.43|1771.93|1772.31|1771.81|1772.68|1772.18|1771.81|1771.31|240
1597834500000|2020-08-19 10:55:00|1772.43|1771.93|1772.06|1771.56|1772.81|1772.31|1772.06|1771.56|794
1597834800000|2020-08-19 11:00:00|1772.18|1771.68|1771.06|1770.56|1772.43|1771.93|1771.06|1770.56|322
1597835100000|2020-08-19 11:05:00|1771.18|1770.68|1771.31|1770.81|1771.93|1771.43|1771.18|1770.68|251
1597835400000|2020-08-19 11:10:00|1771.06|1770.56|1771.56|1771.06|1771.56|1771.06|1770.81|1770.31|193
1597835700000|2020-08-19 11:15:00|1771.43|1770.93|1771.56|1771.06|1771.81|1771.31|1771.31|1770.81|2255
1597836000000|2020-08-19 11:20:00|1771.68|1771.18|1771.56|1771.06|1771.81|1771.31|1771.06|1770.56|246
1597836300000|2020-08-19 11:25:00|1771.31|1770.81|1770.31|1769.81|1771.43|1770.93|1770.31|1769.81|290
1597836600000|2020-08-19 11:30:00|1770.18|1769.68|1770.31|1769.81|1770.81|1770.31|1770.06|1769.56|1017
1597836900000|2020-08-19 11:35:00|1770.43|1769.93|1771.06|1770.56|1771.06|1770.56|1770.06|1769.56|310
1597837200000|2020-08-19 11:40:00|1771.18|1770.68|1771.93|1771.43|1771.93|1771.43|1771.18|1770.68|373
1597837500000|2020-08-19 11:45:00|1772.18|1771.68|1771.43|1770.93|1772.18|1771.68|1771.3|1770.8|2544
1597837800000|2020-08-19 11:50:00|1771.55|1771.05|1771.68|1771.18|1772.18|1771.68|1771.18|1770.68|14990
1597838100000|2020-08-19 11:55:00|1771.43|1770.93|1771.68|1771.18|1771.68|1771.18|1771.18|1770.68|285
1597838400000|2020-08-19 12:00:00|1771.55|1771.05|1771.93|1771.43|1772.68|1772.18|1771.43|1770.93|904
1597838700000|2020-08-19 12:05:00|1772.05|1771.55|1771.68|1771.18|1772.05|1771.55|1771.43|1770.93|2548
1597839000000|2020-08-19 12:10:00|1771.43|1770.93|1770.93|1770.43|1771.68|1771.18|1770.93|1770.43|334
1597839300000|2020-08-19 12:15:00|1770.8|1770.3|1769.93|1769.43|1771.18|1770.68|1769.68|1769.18|5151
1597839600000|2020-08-19 12:20:00|1769.68|1769.18|1769.05|1768.55|1769.68|1769.18|1768.68|1768.18|573
1597839900000|2020-08-19 12:25:00|1769.18|1768.68|1769.43|1768.93|1769.43|1768.93|1768.93|1768.43|1199
1597840200000|2020-08-19 12:30:00|1769.3|1768.8|1769.93|1769.43|1770.18|1769.68|1769.18|1768.68|1209
1597840500000|2020-08-19 12:35:00|1770.05|1769.55|1770.18|1769.68|1770.8|1770.3|1769.93|1769.43|879
1597840800000|2020-08-19 12:40:00|1770.43|1769.93|1770.93|1770.43|1771.05|1770.55|1770.3|1769.8|376
1597841100000|2020-08-19 12:45:00|1770.8|1770.3|1771.18|1770.68|1771.68|1771.18|1770.68|1770.18|1170
1597841400000|2020-08-19 12:50:00|1771.3|1770.8|1772.43|1771.93|1772.43|1771.93|1771.18|1770.68|1329
1597841700000|2020-08-19 12:55:00|1772.68|1772.18|1772.68|1772.18|1773.18|1772.68|1772.43|1771.93|1758
1597842000000|2020-08-19 13:00:00|1772.8|1772.3|1772.93|1772.43|1774.18|1773.68|1772.68|1772.18|726
1597842300000|2020-08-19 13:05:00|1773.05|1772.55|1773.18|1772.68|1773.43|1772.93|1772.68|1772.18|362
1597842600000|2020-08-19 13:10:00|1773.3|1772.8|1772.93|1772.43|1773.68|1773.18|1772.93|1772.43|300
1597842900000|2020-08-19 13:15:00|1773.18|1772.68|1774.05|1773.55|1774.18|1773.68|1773.18|1772.68|845
1597843200000|2020-08-19 13:20:00|1773.93|1773.43|1775.3|1774.8|1775.55|1775.05|1773.93|1773.43|672
1597843500000|2020-08-19 13:25:00|1775.43|1774.93|1773.43|1772.93|1775.43|1774.93|1773.43|1772.93|587
1597843800000|2020-08-19 13:30:00|1773.55|1773.05|1773.93|1773.43|1774.18|1773.68|1772.93|1772.43|2060
1597844100000|2020-08-19 13:35:00|1773.8|1773.3|1775.68|1775.18|1775.93|1775.43|1773.8|1773.3|2335
1597844400000|2020-08-19 13:40:00|1775.8|1775.3|1775.43|1774.93|1775.93|1775.43|1775.18|1774.68|802
1597844700000|2020-08-19 13:45:00|1775.55|1775.05|1774.43|1773.93|1775.68|1775.18|1774.18|1773.68|999
1597845000000|2020-08-19 13:50:00|1774.3|1773.8|1773.05|1772.55|1774.93|1774.43|1772.93|1772.43|1102
1597845300000|2020-08-19 13:55:00|1773.18|1772.68|1774.18|1773.68|1774.43|1773.93|1772.93|1772.43|819
1597845600000|2020-08-19 14:00:00|1774.3|1773.8|1773.68|1773.18|1775.43|1774.93|1773.68|1773.18|1450
1597845900000|2020-08-19 14:05:00|1773.8|1773.3|1773.68|1773.18|1773.93|1773.43|1772.93|1772.43|661
1597846200000|2020-08-19 14:10:00|1773.55|1773.05|1773.55|1773.05|1774.05|1773.55|1773.3|1772.8|878
1597846500000|2020-08-19 14:15:00|1773.8|1773.3|1774.3|1773.8|1775.05|1774.55|1773.8|1773.3|1942
1597846800000|2020-08-19 14:20:00|1774.55|1774.05|1774.05|1773.55|1774.55|1774.05|1773.3|1772.8|2299
1597847100000|2020-08-19 14:25:00|1773.8|1773.3|1773.8|1773.3|1774.05|1773.55|1773.55|1773.05|1563
1597847400000|2020-08-19 14:30:00|1774.05|1773.55|1775.05|1774.55|1775.3|1774.8|1773.8|1773.3|1110
1597847700000|2020-08-19 14:35:00|1775.17|1774.67|1775.55|1775.05|1775.67|1775.17|1775.05|1774.55|777
1597848000000|2020-08-19 14:40:00|1775.3|1774.8|1775.8|1775.3|1775.8|1775.3|1774.8|1774.3|949
1597848300000|2020-08-19 14:45:00|1775.67|1775.17|1775.55|1775.05|1776.05|1775.55|1775.3|1774.8|658
1597848600000|2020-08-19 14:50:00|1775.67|1775.17|1775.8|1775.3|1776.55|1776.05|1775.55|1775.05|982
1597848900000|2020-08-19 14:55:00|1775.92|1775.42|1775.8|1775.3|1776.05|1775.55|1775.3|1774.8|1410
1597849200000|2020-08-19 15:00:00|1776.05|1775.55|1775.55|1775.05|1776.05|1775.55|1775.3|1774.8|1348
1597849500000|2020-08-19 15:05:00|1775.67|1775.17|1775.8|1775.3|1776.05|1775.55|1775.55|1775.05|1606
1597849800000|2020-08-19 15:10:00|1775.92|1775.42|1775.3|1774.8|1776.05|1775.55|1775.05|1774.55|1187
1597850100000|2020-08-19 15:15:00|1775.42|1774.92|1775.3|1774.8|1775.8|1775.3|1775.3|1774.8|1616
1597850400000|2020-08-19 15:20:00|1775.55|1775.05|1776.94|1775.44|1776.94|1775.8|1775.05|1774.55|2718
1597850700000|2020-08-19 15:25:00|1776.92|1775.42|1777.29|1775.79|1778.52|1777.02|1776.77|1775.27|455
1597851000000|2020-08-19 15:30:00|1777.27|1775.77|1776.37|1774.97|1777.27|1775.77|1775.5|1774.1|242
1597851300000|2020-08-19 15:35:00|1776.5|1775.1|1778.62|1777.22|1779|1777.6|1776|1774.6|77
1597851600000|2020-08-19 15:40:00|1778.5|1777.1|1778.12|1776.72|1779.62|1778.22|1777.87|1776.47|23
1597851900000|2020-08-19 15:45:00|1778|1776.6|1777.25|1775.85|1778|1776.6|1777.12|1775.72|3
1597852200000|2020-08-19 15:50:00|1777.5|1776.1|1777.37|1775.97|1778.75|1777.35|1777.25|1775.85|26
1597852500000|2020-08-19 15:55:00|1777.25|1775.85|1776.42|1774.92|1777.5|1776.1|1776.37|1774.92|12
1597852800000|2020-08-19 16:00:00|1776.4|1774.9|1775.14|1773.64|1776.4|1774.9|1775.12|1773.62|0
1597853100000|2020-08-19 16:05:00|1775|1773.5|1774.59|1773.09|1775.14|1773.64|1774.15|1772.65|0
1597853400000|2020-08-19 16:10:00|1774.6|1773.1|1774.04|1772.54|1775.09|1773.59|1774.03|1772.53|0
1597853700000|2020-08-19 16:15:00|1774.05|1772.55|1773.98|1772.48|1774.54|1773.04|1773.97|1772.47|0
1597854000000|2020-08-19 16:20:00|1773.97|1772.47|1774.51|1773.01|1774.54|1773.04|1773.97|1772.47|0
1597854300000|2020-08-19 16:25:00|1774.49|1772.99|1774.04|1772.54|1774.51|1773.01|1773.97|1772.47|0
1597854600000|2020-08-19 16:30:00|1774.06|1772.56|1772.31|1770.81|1774.06|1772.56|1772.28|1770.78|0
1597854900000|2020-08-19 16:35:00|1772.29|1770.79|1772.33|1770.83|1772.81|1771.31|1772.29|1770.79|0
1597855200000|2020-08-19 16:40:00|1772.31|1770.81|1771.29|1769.79|1772.33|1770.83|1771.28|1769.78|0
1597855500000|2020-08-19 16:45:00|1771.31|1769.81|1771.27|1769.77|1771.78|1770.28|1771.22|1769.72|0
1597855800000|2020-08-19 16:50:00|1771.41|1769.91|1771.29|1769.79|1771.74|1770.24|1771.24|1769.74|0
1597856100000|2020-08-19 16:55:00|1771.3|1769.8|1770.97|1769.47|1771.31|1769.81|1770.81|1769.31|0
1597856400000|2020-08-19 17:00:00|1770.98|1769.48|1771.43|1769.93|1771.46|1769.96|1770.93|1769.43|0
1597856700000|2020-08-19 17:05:00|1771.45|1769.95|1771.48|1769.98|1771.96|1770.46|1771.45|1769.95|0
1597857000000|2020-08-19 17:10:00|1771.46|1769.96|1772.91|1771.41|1773.16|1771.66|1771.46|1769.96|0
1597857300000|2020-08-19 17:15:00|1772.93|1771.43|1772.48|1770.98|1772.93|1771.43|1772.43|1770.93|0
1597857600000|2020-08-19 17:20:00|1772.46|1770.96|1771.99|1770.49|1772.49|1770.99|1771.98|1770.48|0
1597857900000|2020-08-19 17:25:00|1772|1770.5|1771.04|1769.54|1772.02|1770.52|1771.02|1769.52|0
1597858200000|2020-08-19 17:30:00|1771.02|1769.52|1771.57|1770.07|1772.06|1770.56|1771.02|1769.52|0
1597858500000|2020-08-19 17:35:00|1771.56|1770.06|1772.06|1770.56|1772.06|1770.56|1771.52|1770.02|0
1597858800000|2020-08-19 17:40:00|1772.04|1770.54|1773.01|1771.51|1773.01|1771.51|1772.04|1770.54|0
1597859100000|2020-08-19 17:45:00|1773.03|1771.53|1773.03|1771.53|1773.26|1771.76|1772.53|1771.03|0
1597859400000|2020-08-19 17:50:00|1773.01|1771.51|1773.03|1771.53|1773.03|1771.53|1772.98|1771.48|0
1597859700000|2020-08-19 17:55:00|1773.01|1771.51|1772.06|1770.56|1773.01|1771.51|1772.06|1770.56|0
1597860000000|2020-08-19 18:00:00|1772.07|1770.57|1772.77|1771.27|1773.14|1771.64|1772.04|1770.54|0
1597860300000|2020-08-19 18:05:00|1773.11|1771.61|1773.31|1771.81|1773.37|1771.87|1770.27|1768.77|0
1597860600000|2020-08-19 18:10:00|1773.29|1771.79|1769.61|1768.11|1773.29|1771.79|1769.61|1768.11|0
1597860900000|2020-08-19 18:15:00|1769.62|1768.12|1769.42|1767.92|1770.98|1769.48|1769.4|1767.9|0
1597861200000|2020-08-19 18:20:00|1769.4|1767.9|1769.95|1768.45|1770.99|1769.49|1767.74|1766.24|0
1597861500000|2020-08-19 18:25:00|1769.97|1768.47|1768.91|1767.41|1770.52|1769.02|1767.83|1766.33|0
1597861800000|2020-08-19 18:30:00|1768.98|1767.48|1770.01|1768.51|1770.04|1768.54|1768.28|1766.78|0
1597862100000|2020-08-19 18:35:00|1769.97|1768.47|1767.97|1766.47|1770.01|1768.51|1767.94|1766.44|0
1597862400000|2020-08-19 18:40:00|1768.11|1766.61|1768.93|1767.43|1769.49|1767.99|1768.11|1766.61|0
1597862700000|2020-08-19 18:45:00|1768.92|1767.42|1769.87|1768.37|1770.64|1769.14|1768.92|1767.42|0
1597863000000|2020-08-19 18:50:00|1769.93|1768.43|1770.83|1769.33|1771.83|1770.33|1769.93|1768.43|0
1597863300000|2020-08-19 18:55:00|1770.85|1769.35|1770.85|1769.35|1771.87|1770.37|1770.35|1768.85|0
1597863600000|2020-08-19 19:00:00|1770.86|1769.36|1770.84|1769.34|1771.64|1770.14|1770.28|1768.78|0
1597863900000|2020-08-19 19:05:00|1770.83|1769.33|1771.49|1769.99|1771.99|1770.49|1770.81|1769.31|0
1597864200000|2020-08-19 19:10:00|1771.51|1770.01|1769.92|1768.42|1771.57|1770.07|1769.9|1768.4|0
1597864500000|2020-08-19 19:15:00|1769.93|1768.43|1769.45|1767.95|1770.86|1769.36|1769.45|1767.95|0
1597864800000|2020-08-19 19:20:00|1769.47|1767.97|1767.85|1766.35|1769.97|1768.47|1767.83|1766.33|0
1597865100000|2020-08-19 19:25:00|1767.83|1766.33|1768.29|1766.79|1768.96|1767.46|1767.23|1765.73|0
1597865400000|2020-08-19 19:30:00|1768.3|1766.8|1767.81|1766.31|1768.84|1767.34|1767.76|1766.26|0
1597865700000|2020-08-19 19:35:00|1767.79|1766.29|1767.71|1766.21|1768.87|1767.37|1767.68|1766.18|0
1597866000000|2020-08-19 19:40:00|1767.69|1766.19|1769.06|1767.56|1769.16|1767.66|1766.62|1765.12|0
1597866300000|2020-08-19 19:45:00|1769.08|1767.58|1766.16|1764.66|1769.08|1767.58|1765.65|1764.15|0
1597866600000|2020-08-19 19:50:00|1766.03|1764.53|1766.77|1765.27|1767.32|1765.82|1764.97|1763.47|0
1597866900000|2020-08-19 19:55:00|1766.79|1765.29|1767.27|1765.77|1768.11|1766.61|1766.15|1764.65|0
1597867200000|2020-08-19 20:00:00|1767.21|1765.71|1767.34|1765.84|1767.72|1766.22|1766.27|1764.77|0
1597867500000|2020-08-19 20:05:00|1767.33|1765.83|1768.81|1767.31|1769.35|1767.85|1767.07|1765.57|0
1597867800000|2020-08-19 20:10:00|1768.79|1767.29|1768.28|1766.78|1769.35|1767.85|1768.14|1766.64|0
1597868100000|2020-08-19 20:15:00|1768.24|1766.74|1768.06|1766.56|1768.35|1766.85|1768.06|1766.56|0
1597868400000|2020-08-19 20:20:00|1768.02|1766.52|1768.2|1766.7|1768.24|1766.74|1767.97|1766.47|0
1597868700000|2020-08-19 20:25:00|1768.24|1766.74|1768.17|1766.67|1768.26|1766.76|1768.13|1766.63|0
1597869000000|2020-08-19 20:30:00|1768.04|1766.54|1766.75|1765.25|1768.04|1766.54|1766.75|1765.25|0
1597869300000|2020-08-19 20:35:00|1766.77|1765.27|1766.86|1765.36|1767.13|1765.63|1766.48|1764.98|0
1597869600000|2020-08-19 20:40:00|1766.88|1765.38|1766.75|1765.25|1767.02|1765.52|1766.48|1764.98|0
1597869900000|2020-08-19 20:45:00|1766.77|1765.27|1767.3|1765.8|1767.41|1765.91|1766.77|1765.27|0
1597870200000|2020-08-19 20:50:00|1767.28|1765.78|1766.37|1764.87|1767.41|1765.91|1766.26|1764.76|0
1597870500000|2020-08-19 20:55:00|1766.39|1764.89|1766.64|1765.14|1766.9|1765.4|1766.26|1764.76|0
1597870800000|2020-08-19 21:00:00|1766.61|1765.11|1766.62|1765.12|1766.66|1765.16|1766.57|1765.07|0
1597871100000|2020-08-19 21:05:00|1766.57|1765.07|1766.57|1765.07|1766.62|1765.12|1766.57|1765.07|0
1597871400000|2020-08-19 21:10:00|1766.53|1765.03|1766.53|1765.03|1766.53|1765.03|1766.53|1765.03|0
1597871700000|2020-08-19 21:15:00|1766.44|1764.94|1766.35|1764.85|1766.53|1765.03|1766.35|1764.85|0
1597872000000|2020-08-19 21:20:00|1766.31|1764.81|1766.57|1765.07|1766.66|1765.16|1766.31|1764.81|0
1597872300000|2020-08-19 21:25:00|1766.62|1765.12|1766.71|1765.21|1766.75|1765.25|1766.53|1765.03|0
1597872600000|2020-08-19 21:30:00|1766.84|1765.34|1767.62|1766.12|1767.7|1766.2|1766.8|1765.3|0
1597872900000|2020-08-19 21:35:00|1767.71|1766.21|1767.71|1766.21|1767.8|1766.3|1767.62|1766.12|0
1597873200000|2020-08-19 21:40:00|1767.8|1766.3|1767.71|1766.21|1767.8|1766.3|1767.66|1766.16|0
1597873500000|2020-08-19 21:45:00|1767.62|1766.12|1767.93|1766.43|1767.93|1766.43|1767.53|1766.03|0
1597873800000|2020-08-19 21:50:00|1767.89|1766.39|1768.29|1766.79|1768.29|1766.79|1767.89|1766.39|0
1597874100000|2020-08-19 21:55:00|1768.2|1766.7|1768.06|1766.56|1768.33|1766.83|1768.02|1766.52|0
1597874400000|2020-08-19 22:00:00|1768.04|1766.54|1767.81|1766.31|1768.07|1766.57|1767.11|1765.61|0
1597874700000|2020-08-19 22:05:00|1767.83|1766.33|1768.02|1766.52|1768.02|1766.52|1767.49|1765.99|0
1597875000000|2020-08-19 22:10:00|1768|1766.5|1768.13|1766.63|1768.13|1766.63|1767.76|1766.26|0
1597875600000|2020-08-19 22:20:00|1768.11|1766.61|1768.02|1766.52|1768.11|1766.61|1767.87|1766.37|0
1597875900000|2020-08-19 22:25:00|1768.04|1766.54|1767.76|1766.26|1768.13|1766.63|1767.6|1766.1|0
1597876200000|2020-08-19 22:30:00|1767.78|1766.28|1767.87|1766.37|1768.02|1766.52|1767.6|1766.1|0
1597876500000|2020-08-19 22:35:00|1767.89|1766.39|1768.02|1766.52|1768.13|1766.63|1767.89|1766.39|0
1597876800000|2020-08-19 22:40:00|1768|1766.5|1767.76|1766.26|1768|1766.5|1767.6|1766.1|0
1597877100000|2020-08-19 22:45:00|1767.73|1766.23|1767.87|1766.37|1767.87|1766.37|1767.49|1765.99|0
1597877400000|2020-08-19 22:50:00|1767.85|1766.35|1767.76|1766.26|1767.87|1766.37|1767.6|1766.1|0
1597877700000|2020-08-19 22:55:00|1767.73|1766.23|1767.07|1765.57|1767.73|1766.23|1766.96|1765.46|0
1597878000000|2020-08-19 23:00:00|1767.06|1765.56|1766.96|1765.46|1767.49|1765.99|1766.96|1765.46|0
1597878300000|2020-08-19 23:05:00|1766.98|1765.48|1766.69|1765.19|1767.07|1765.57|1766.58|1765.08|0
1597878600000|2020-08-19 23:10:00|1766.7|1765.2|1766.42|1764.92|1766.85|1765.35|1766.05|1764.55|0
1597878900000|2020-08-19 23:15:00|1766.4|1764.9|1766.69|1765.19|1766.85|1765.35|1766.16|1764.66|0
1597879200000|2020-08-19 23:20:00|1766.67|1765.17|1766.69|1765.19|1766.96|1765.46|1766.58|1765.08|0
1597879500000|2020-08-19 23:25:00|1766.67|1765.17|1765.89|1764.39|1766.69|1765.19|1765.89|1764.39|0
1597879800000|2020-08-19 23:30:00|1765.91|1764.41|1764.55|1763.05|1766.05|1764.55|1764.07|1762.57|0
1597880100000|2020-08-19 23:35:00|1764.57|1763.07|1764.55|1763.05|1765.08|1763.58|1764.44|1762.94|0
1597880400000|2020-08-19 23:40:00|1764.57|1763.07|1764.71|1763.21|1764.97|1763.47|1764.38|1762.88|0
1597880700000|2020-08-19 23:45:00|1764.7|1763.2|1764.98|1763.48|1765.09|1763.59|1764.56|1763.06|0
1597881000000|2020-08-19 23:50:00|1764.96|1763.46|1764.43|1762.93|1764.96|1763.46|1763.52|1762.02|0
1597881300000|2020-08-19 23:55:00|1764.41|1762.91|1764.16|1762.66|1764.41|1762.91|1763.89|1762.39|0
1597881600000|2020-08-20 00:00:00|1764.18|1762.68|1763|1761.5|1764.43|1762.93|1762.63|1761.13|0
1597881900000|2020-08-20 00:05:00|1762.98|1761.48|1762.09|1760.59|1763|1761.5|1762.09|1760.59|0
1597882200000|2020-08-20 00:10:00|1762.05|1760.55|1762.35|1760.85|1762.83|1761.33|1761.71|1760.21|0
1597882500000|2020-08-20 00:15:00|1762.37|1760.87|1761.78|1760.28|1763.18|1761.68|1761.76|1760.26|0
1597882800000|2020-08-20 00:20:00|1761.76|1760.26|1762.72|1761.22|1762.72|1761.22|1761.76|1760.26|0
1597883100000|2020-08-20 00:25:00|1762.58|1761.08|1762.23|1760.73|1763.23|1761.73|1761.75|1760.25|0
1597883400000|2020-08-20 00:30:00|1762.25|1760.75|1764.39|1762.89|1764.39|1762.89|1761.75|1760.25|0
1597883700000|2020-08-20 00:35:00|1764.38|1762.88|1762.9|1761.4|1764.87|1763.37|1762.9|1761.4|0
1597884000000|2020-08-20 00:40:00|1762.92|1761.42|1762.85|1761.35|1763.88|1762.38|1762.35|1760.85|0
1597884300000|2020-08-20 00:45:00|1762.78|1761.28|1761.85|1760.35|1762.85|1761.35|1760.88|1759.38|0
1597884600000|2020-08-20 00:50:00|1761.78|1760.28|1760.86|1759.36|1762.92|1761.42|1760.86|1759.36|0
1597884900000|2020-08-20 00:55:00|1760.85|1759.35|1761.91|1760.41|1761.91|1760.41|1760.58|1759.08|0
1597885200000|2020-08-20 01:00:00|1761.93|1760.43|1761.36|1759.86|1762.18|1760.68|1760.4|1758.9|0
1597885500000|2020-08-20 01:05:00|1761.38|1759.88|1761.4|1759.9|1761.45|1759.95|1760.93|1759.43|0
1597885800000|2020-08-20 01:10:00|1761.38|1759.88|1759.4|1757.9|1761.38|1759.88|1758.67|1757.17|0
1597886100000|2020-08-20 01:15:00|1759.33|1757.83|1759.42|1757.92|1760.43|1758.93|1758.9|1757.4|0
1597886400000|2020-08-20 01:20:00|1759.43|1757.93|1757.34|1755.84|1759.46|1757.96|1757.34|1755.84|0
1597886700000|2020-08-20 01:25:00|1757.33|1755.83|1757.87|1756.37|1757.91|1756.41|1756.89|1755.39|0
1597887000000|2020-08-20 01:30:00|1757.86|1756.36|1756.56|1755.06|1757.87|1756.37|1756.4|1754.9|0
1597887300000|2020-08-20 01:35:00|1756.4|1754.9|1756.93|1755.43|1757.43|1755.93|1755.87|1754.37|0
1597887600000|2020-08-20 01:40:00|1757|1755.5|1756.4|1754.9|1757.16|1755.66|1756.15|1754.65|0
1597887900000|2020-08-20 01:45:00|1756.38|1754.88|1755.93|1754.43|1757.21|1755.71|1755.42|1753.92|0
1597888200000|2020-08-20 01:50:00|1755.86|1754.36|1755.93|1754.43|1756.39|1754.89|1754.94|1753.44|0
1597888500000|2020-08-20 01:55:00|1755.91|1754.41|1755.32|1753.82|1755.91|1754.41|1755.27|1753.77|0
1597888800000|2020-08-20 02:00:00|1755.31|1753.81|1755.35|1753.85|1755.36|1753.86|1754.8|1753.3|0
1597889100000|2020-08-20 02:05:00|1755.34|1753.84|1754.93|1753.43|1755.41|1753.91|1754.83|1753.33|0
1597889400000|2020-08-20 02:10:00|1754.91|1753.41|1754.91|1753.41|1754.95|1753.45|1754.38|1752.88|0
1597889700000|2020-08-20 02:15:00|1754.9|1753.4|1755.4|1753.9|1755.41|1753.91|1754.41|1752.91|0
1597890000000|2020-08-20 02:20:00|1755.38|1753.88|1754.01|1752.51|1755.38|1753.88|1753.94|1752.44|0
1597890300000|2020-08-20 02:25:00|1754.18|1752.68|1753.03|1751.53|1754.18|1752.68|1752.98|1751.48|0
1597890600000|2020-08-20 02:30:00|1753.05|1751.55|1748.04|1746.54|1753.05|1751.55|1747.06|1745.56|0
1597890900000|2020-08-20 02:35:00|1747.91|1746.41|1748|1746.5|1749.03|1747.53|1747.53|1746.03|0
1597891200000|2020-08-20 02:40:00|1747.98|1746.48|1747.53|1746.03|1748.03|1746.53|1747.01|1745.51|0
1597891500000|2020-08-20 02:45:00|1747.51|1746.01|1748.06|1746.56|1748.09|1746.59|1747.49|1745.99|0
1597891800000|2020-08-20 02:50:00|1748.04|1746.54|1748.59|1747.09|1748.84|1747.34|1747.56|1746.06|0
1597892100000|2020-08-20 02:55:00|1748.58|1747.08|1749.61|1748.11|1749.63|1748.13|1748.33|1746.83|0
1597892400000|2020-08-20 03:00:00|1749.63|1748.13|1750.18|1748.68|1750.18|1748.68|1749.2|1747.7|0
1597892700000|2020-08-20 03:05:00|1750.11|1748.61|1749.17|1747.67|1750.19|1748.69|1748.93|1747.43|0
1597893000000|2020-08-20 03:10:00|1749.16|1747.66|1749.72|1748.22|1749.72|1748.22|1748.42|1746.92|0
1597893300000|2020-08-20 03:15:00|1749.71|1748.21|1748.74|1747.24|1749.77|1748.27|1748.73|1747.23|0
1597893600000|2020-08-20 03:20:00|1748.73|1747.23|1749.31|1747.81|1749.31|1747.81|1747.76|1746.26|0
1597893900000|2020-08-20 03:25:00|1749.32|1747.82|1751.14|1749.64|1751.3|1749.8|1749.32|1747.82|0
1597894200000|2020-08-20 03:30:00|1750.8|1749.3|1750.14|1748.64|1750.8|1749.3|1749.78|1748.28|0
1597894500000|2020-08-20 03:35:00|1750.21|1748.71|1750.9|1749.4|1751.41|1749.91|1750.21|1748.71|0
1597894800000|2020-08-20 03:40:00|1750.88|1749.38|1751.17|1749.67|1751.42|1749.92|1750.86|1749.36|0
1597895100000|2020-08-20 03:45:00|1751.11|1749.61|1750.95|1749.45|1751.42|1749.92|1750.91|1749.41|0
1597895400000|2020-08-20 03:50:00|1750.94|1749.44|1750.96|1749.46|1750.96|1749.46|1750.16|1748.66|0
1597895700000|2020-08-20 03:55:00|1750.99|1749.49|1752.98|1751.48|1753.03|1751.53|1750.98|1749.48|0
1597896000000|2020-08-20 04:00:00|1752.85|1751.35|1753|1751.5|1753.04|1751.54|1752.48|1750.98|0
1597896300000|2020-08-20 04:05:00|1753.01|1751.51|1753.03|1751.53|1753.05|1751.55|1753.01|1751.51|0
1597896600000|2020-08-20 04:10:00|1753.05|1751.55|1753.42|1751.92|1753.58|1752.08|1752.55|1751.05|0
1597896900000|2020-08-20 04:15:00|1753.36|1751.86|1752.79|1751.29|1753.66|1752.16|1752.65|1751.15|0
1597897200000|2020-08-20 04:20:00|1752.77|1751.27|1752.59|1751.09|1752.86|1751.36|1752.27|1750.77|0
1597897500000|2020-08-20 04:25:00|1752.61|1751.11|1753.63|1752.13|1753.64|1752.14|1752.61|1751.11|0
1597897800000|2020-08-20 04:30:00|1753.61|1752.11|1753.17|1751.67|1753.66|1752.16|1753.14|1751.64|0
1597898100000|2020-08-20 04:35:00|1753.15|1751.65|1752.31|1750.81|1753.17|1751.67|1752.31|1750.81|0
1597898400000|2020-08-20 04:40:00|1752.33|1750.83|1753.53|1752.03|1753.8|1752.3|1752.31|1750.81|0
1597898700000|2020-08-20 04:45:00|1753.47|1751.97|1753.73|1752.23|1753.73|1752.23|1753.25|1751.75|0
1597899000000|2020-08-20 04:50:00|1753.71|1752.21|1752.17|1750.67|1753.71|1752.21|1751.7|1750.2|0
1597899300000|2020-08-20 04:55:00|1752.04|1750.54|1752.75|1751.25|1753.54|1752.04|1751.7|1750.2|0
1597899600000|2020-08-20 05:00:00|1752.69|1751.19|1754.02|1752.52|1754.04|1752.54|1752.02|1750.52|0
1597899900000|2020-08-20 05:05:00|1754.04|1752.54|1755.66|1754.16|1755.66|1754.16|1754.02|1752.52|0
1597900200000|2020-08-20 05:10:00|1755.59|1754.09|1755.18|1753.68|1755.71|1754.21|1754.68|1753.18|0
1597900500000|2020-08-20 05:15:00|1755.2|1753.7|1755.21|1753.71|1755.21|1753.71|1754.2|1752.7|0
1597900800000|2020-08-20 05:20:00|1755.22|1753.72|1754.69|1753.19|1756.19|1754.69|1754.68|1753.18|0
1597901100000|2020-08-20 05:25:00|1754.71|1753.21|1753.8|1752.3|1755.18|1753.68|1753.69|1752.19|0
1597901400000|2020-08-20 05:30:00|1753.82|1752.32|1754.23|1752.73|1754.79|1753.29|1753.79|1752.29|0
1597901700000|2020-08-20 05:35:00|1754.25|1752.75|1754.23|1752.73|1754.5|1753|1753.74|1752.24|0
1597902000000|2020-08-20 05:40:00|1754.16|1752.66|1752.25|1750.75|1754.24|1752.74|1751.3|1749.8|0
1597902300000|2020-08-20 05:45:00|1752.26|1750.76|1752.78|1751.28|1752.79|1751.29|1751.3|1749.8|0
1597902600000|2020-08-20 05:50:00|1752.79|1751.29|1753.25|1751.75|1753.76|1752.26|1752.79|1751.29|0
1597902900000|2020-08-20 05:55:00|1753.24|1751.74|1753.73|1752.23|1753.77|1752.27|1751.23|1749.73|0
1597903200000|2020-08-20 06:00:00|1753.6|1752.1|1753.68|1752.18|1754.31|1752.81|1752.68|1751.18|0
1597903500000|2020-08-20 06:05:00|1753.71|1752.21|1754.78|1753.28|1755.28|1753.78|1753.28|1751.78|0
1597903800000|2020-08-20 06:10:00|1754.77|1753.27|1756.02|1754.52|1756.02|1754.52|1754.26|1752.76|0
1597904100000|2020-08-20 06:15:00|1756.04|1754.54|1757.17|1755.67|1757.17|1755.67|1755.46|1753.96|0
1597904400000|2020-08-20 06:20:00|1757.18|1755.68|1756.14|1754.64|1757.19|1755.69|1756.1|1754.6|0
1597904700000|2020-08-20 06:25:00|1756.15|1754.65|1756.62|1755.12|1756.62|1755.12|1755.62|1754.12|0
1597905000000|2020-08-20 06:30:00|1756.6|1755.1|1759|1757.6|1759.25|1757.85|1756.14|1754.64|107
1597905300000|2020-08-20 06:35:00|1758.87|1757.47|1757|1755.6|1759.12|1757.72|1757|1755.6|24
1597905600000|2020-08-20 06:40:00|1756.87|1755.47|1759.12|1757.72|1759.5|1758.1|1756.87|1755.47|140
1597905900000|2020-08-20 06:45:00|1759.37|1757.97|1758|1756.6|1759.37|1757.97|1758|1756.6|102
1597906200000|2020-08-20 06:50:00|1758.75|1757.35|1758.37|1756.97|1758.75|1757.35|1757|1755.6|26
1597906500000|2020-08-20 06:55:00|1759.41|1757.91|1757.55|1756.05|1759.42|1757.92|1757.07|1755.57|0
1597906800000|2020-08-20 07:00:00|1757.69|1756.19|1752.55|1752.05|1758.54|1757.67|1751.3|1750.8|2524
1597907100000|2020-08-20 07:05:00|1752.67|1752.17|1753.3|1752.8|1755.55|1755.05|1751.17|1750.67|2760
1597907400000|2020-08-20 07:10:00|1753.17|1752.67|1750.92|1750.42|1753.67|1753.17|1750.05|1749.55|6767
1597907700000|2020-08-20 07:15:00|1751.05|1750.55|1749.92|1749.42|1751.42|1750.92|1747.8|1747.3|2441
1597908000000|2020-08-20 07:20:00|1750.05|1749.55|1755.55|1755.05|1756.05|1755.55|1750.05|1749.55|1694
1597908300000|2020-08-20 07:25:00|1755.42|1754.92|1753.05|1752.55|1755.55|1755.05|1752.3|1751.8|1392
1597908600000|2020-08-20 07:30:00|1752.92|1752.42|1753.05|1752.55|1753.67|1753.17|1750.55|1750.05|1504
1597908900000|2020-08-20 07:35:00|1753.17|1752.67|1755.05|1754.55|1755.42|1754.92|1751.8|1751.3|1745
1597909200000|2020-08-20 07:40:00|1755.28|1754.78|1756.03|1755.53|1756.53|1756.03|1754.78|1754.28|1382
1597909500000|2020-08-20 07:45:00|1756.15|1755.65|1754.15|1753.65|1758.28|1757.78|1754.03|1753.53|1071
1597909800000|2020-08-20 07:50:00|1754.03|1753.53|1755.03|1754.53|1755.15|1754.65|1753.28|1752.78|882
1597910100000|2020-08-20 07:55:00|1755.15|1754.65|1750.4|1749.9|1755.15|1754.65|1749.9|1749.4|1111
1597910400000|2020-08-20 08:00:00|1750.28|1749.78|1750.78|1750.28|1750.9|1750.4|1749.03|1748.53|1254
1597910700000|2020-08-20 08:05:00|1750.65|1750.15|1748.78|1748.28|1750.78|1750.28|1748.03|1747.53|1238
1597911000000|2020-08-20 08:10:00|1748.65|1748.15|1746.78|1746.28|1748.65|1748.15|1746.78|1746.28|718
1597911300000|2020-08-20 08:15:00|1746.65|1746.15|1746.53|1746.03|1746.65|1746.15|1744.53|1744.03|1652
1597911600000|2020-08-20 08:20:00|1746.65|1746.15|1744.53|1744.03|1746.78|1746.28|1744.03|1743.53|1514
1597911900000|2020-08-20 08:25:00|1744.4|1743.9|1745.78|1745.28|1746.03|1745.53|1742.78|1742.28|2516
1597912200000|2020-08-20 08:30:00|1745.53|1745.03|1746.53|1746.03|1746.78|1746.28|1745.28|1744.78|1120
1597912500000|2020-08-20 08:35:00|1746.4|1745.9|1748.53|1748.03|1749.53|1749.03|1745.4|1744.9|1162
1597912800000|2020-08-20 08:40:00|1748.4|1747.9|1748.28|1747.78|1748.78|1748.28|1747.78|1747.28|328
1597913100000|2020-08-20 08:45:00|1748.4|1747.9|1749.65|1749.15|1750.15|1749.65|1748.03|1747.53|836
1597913400000|2020-08-20 08:50:00|1749.53|1749.03|1750.78|1750.28|1751.53|1751.03|1749.4|1748.9|1284
1597913700000|2020-08-20 08:55:00|1750.65|1750.15|1750.78|1750.28|1752.53|1752.03|1749.78|1749.28|588
1597914000000|2020-08-20 09:00:00|1750.65|1750.15|1750.03|1749.53|1751.03|1750.53|1750.03|1749.53|434
1597914300000|2020-08-20 09:05:00|1750.15|1749.65|1750.03|1749.53|1751.03|1750.53|1749.78|1749.28|693
1597914600000|2020-08-20 09:10:00|1750.15|1749.65|1749.78|1749.28|1751.28|1750.78|1749.78|1749.28|430
1597914900000|2020-08-20 09:15:00|1749.9|1749.4|1749.78|1749.28|1750.03|1749.53|1749.03|1748.53|388
1597915200000|2020-08-20 09:20:00|1749.65|1749.15|1749.78|1749.28|1750.03|1749.53|1748.78|1748.28|557
1597915500000|2020-08-20 09:25:00|1749.9|1749.4|1751.03|1750.53|1751.4|1750.9|1749.9|1749.4|471
1597915800000|2020-08-20 09:30:00|1751.15|1750.65|1753.03|1752.53|1753.03|1752.53|1751.03|1750.53|273
1597916100000|2020-08-20 09:35:00|1753.15|1752.65|1753.28|1752.78|1753.53|1753.03|1752.28|1751.78|10113
1597916400000|2020-08-20 09:40:00|1753.4|1752.9|1754.9|1754.4|1755.28|1754.78|1753.28|1752.78|1231
1597916700000|2020-08-20 09:45:00|1755.03|1754.53|1755.65|1755.15|1755.9|1755.4|1754.78|1754.28|15845
1597917000000|2020-08-20 09:50:00|1755.53|1755.03|1755.03|1754.53|1756.28|1755.78|1754.15|1753.65|11961
1597917300000|2020-08-20 09:55:00|1754.9|1754.4|1754.28|1753.78|1755.78|1755.28|1754.03|1753.53|392
1597917600000|2020-08-20 10:00:00|1754.4|1753.9|1753.28|1752.78|1755.03|1754.53|1753.28|1752.78|4495
1597917900000|2020-08-20 10:05:00|1753.4|1752.9|1754.28|1753.78|1754.28|1753.78|1752.53|1752.03|1575
1597918200000|2020-08-20 10:10:00|1754.4|1753.9|1753.53|1753.03|1754.65|1754.15|1753.15|1752.65|1499
1597918500000|2020-08-20 10:15:00|1753.65|1753.15|1757.28|1756.78|1757.28|1756.78|1753.65|1753.15|1470
1597918800000|2020-08-20 10:20:00|1757.4|1756.9|1759.28|1758.78|1759.78|1759.28|1756.78|1756.28|1336
1597919100000|2020-08-20 10:25:00|1759.15|1758.65|1758.9|1758.4|1759.78|1759.28|1758.53|1758.03|811
1597919400000|2020-08-20 10:30:00|1759.03|1758.53|1760.28|1759.78|1760.9|1760.4|1758.78|1758.28|674
1597919700000|2020-08-20 10:35:00|1760.15|1759.65|1758.53|1758.03|1760.28|1759.78|1758.28|1757.78|376
1597920000000|2020-08-20 10:40:00|1758.78|1758.28|1757.78|1757.28|1759.03|1758.53|1757.53|1757.03|537
1597920300000|2020-08-20 10:45:00|1757.9|1757.4|1757.53|1757.03|1758.53|1758.03|1756.78|1756.28|635
1597920600000|2020-08-20 10:50:00|1757.65|1757.15|1760.15|1759.65|1760.28|1759.78|1757.53|1757.03|871
1597920900000|2020-08-20 10:55:00|1760.28|1759.78|1760.78|1760.28|1761.53|1761.03|1759.78|1759.28|484
1597921200000|2020-08-20 11:00:00|1760.9|1760.4|1761.28|1760.78|1762.03|1761.53|1760.65|1760.15|299
1597921500000|2020-08-20 11:05:00|1761.15|1760.65|1760.9|1760.4|1761.78|1761.28|1760.65|1760.15|360
1597921800000|2020-08-20 11:10:00|1761.03|1760.53|1761.53|1761.03|1762.28|1761.78|1760.65|1760.15|325
1597922100000|2020-08-20 11:15:00|1761.65|1761.15|1760.28|1759.78|1761.78|1761.28|1760.28|1759.78|318
1597922400000|2020-08-20 11:20:00|1760.4|1759.9|1759.28|1758.78|1761.03|1760.53|1759.03|1758.53|479
1597922700000|2020-08-20 11:25:00|1759.15|1758.65|1758.78|1758.28|1759.28|1758.78|1758.53|1758.03|270
1597923000000|2020-08-20 11:30:00|1758.9|1758.4|1758.28|1757.78|1759.03|1758.53|1758.03|1757.53|299
1597923300000|2020-08-20 11:35:00|1758.4|1757.9|1758.28|1757.78|1759.28|1758.78|1758.03|1757.53|250
1597923600000|2020-08-20 11:40:00|1757.99|1757.49|1757.99|1757.49|1758.49|1757.99|1757.11|1756.61|1214
1597923900000|2020-08-20 11:45:00|1758.24|1757.74|1758.24|1757.74|1758.99|1758.49|1757.74|1757.24|599
1597924200000|2020-08-20 11:50:00|1758.49|1757.99|1756.99|1756.49|1758.74|1758.24|1756.86|1756.36|946
1597924500000|2020-08-20 11:55:00|1757.11|1756.61|1757.49|1756.99|1757.74|1757.24|1756.61|1756.11|354
1597924800000|2020-08-20 12:00:00|1757.36|1756.86|1757.36|1756.86|1757.99|1757.49|1757.24|1756.74|328
1597925100000|2020-08-20 12:05:00|1757.49|1756.99|1756.49|1755.99|1757.99|1757.49|1755.74|1755.24|297
1597925400000|2020-08-20 12:10:00|1756.36|1755.86|1756.99|1756.49|1756.99|1756.49|1755.99|1755.49|235
1597925700000|2020-08-20 12:15:00|1757.11|1756.61|1755.99|1755.49|1757.49|1756.99|1755.74|1755.24|997
1597926000000|2020-08-20 12:20:00|1755.86|1755.36|1755.74|1755.24|1756.49|1755.99|1755.61|1755.11|561
1597926300000|2020-08-20 12:25:00|1755.99|1755.49|1757.74|1757.24|1757.74|1757.24|1755.49|1754.99|382
1597926600000|2020-08-20 12:30:00|1757.86|1757.36|1755.49|1754.99|1757.86|1757.36|1755.36|1754.86|510
1597926900000|2020-08-20 12:35:00|1755.74|1755.24|1755.74|1755.24|1756.36|1755.86|1755.49|1754.99|272
1597927200000|2020-08-20 12:40:00|1755.86|1755.36|1755.74|1755.24|1755.99|1755.49|1755.24|1754.74|232
1597927500000|2020-08-20 12:45:00|1755.61|1755.11|1755.99|1755.49|1756.24|1755.74|1755.36|1754.86|257
1597927800000|2020-08-20 12:50:00|1755.86|1755.36|1755.36|1754.86|1756.24|1755.74|1754.74|1754.24|295
1597928100000|2020-08-20 12:55:00|1755.49|1754.99|1757.24|1756.74|1757.49|1756.99|1755.24|1754.74|722
1597928400000|2020-08-20 13:00:00|1756.99|1756.49|1755.99|1755.49|1756.99|1756.49|1755.24|1754.74|581
1597928700000|2020-08-20 13:05:00|1755.74|1755.24|1754.74|1754.24|1755.99|1755.49|1753.99|1753.49|542
1597929000000|2020-08-20 13:10:00|1754.61|1754.11|1753.99|1753.49|1754.74|1754.24|1753.74|1753.24|367
1597929300000|2020-08-20 13:15:00|1754.24|1753.74|1753.49|1752.99|1754.36|1753.86|1753.24|1752.74|534
1597929600000|2020-08-20 13:20:00|1753.61|1753.11|1753.74|1753.24|1754.74|1754.24|1753.49|1752.99|451
1597929900000|2020-08-20 13:25:00|1753.99|1753.49|1753.49|1752.99|1754.24|1753.74|1752.99|1752.49|1093
1597930200000|2020-08-20 13:30:00|1753.24|1752.74|1752.86|1752.36|1753.24|1752.74|1751.49|1750.99|1509
1597930500000|2020-08-20 13:35:00|1752.99|1752.49|1753.99|1753.49|1754.74|1754.24|1752.74|1752.24|1446
1597930800000|2020-08-20 13:40:00|1753.86|1753.36|1752.74|1752.24|1753.86|1753.36|1751.86|1751.36|1112
1597931100000|2020-08-20 13:45:00|1752.86|1752.36|1753.36|1752.86|1754.99|1754.49|1752.74|1752.24|910
1597931400000|2020-08-20 13:50:00|1753.49|1752.99|1753.74|1753.24|1753.99|1753.49|1752.99|1752.49|1023
1597931700000|2020-08-20 13:55:00|1753.86|1753.36|1753.49|1752.99|1753.99|1753.49|1752.99|1752.49|511
1597932000000|2020-08-20 14:00:00|1753.61|1753.11|1752.74|1752.24|1754.61|1754.11|1752.74|1752.24|1385
1597932300000|2020-08-20 14:05:00|1752.86|1752.36|1752.49|1751.99|1753.24|1752.74|1751.74|1751.24|824
1597932600000|2020-08-20 14:10:00|1752.74|1752.24|1752.58|1752.08|1752.74|1752.24|1751.24|1750.74|806
1597932900000|2020-08-20 14:15:00|1752.7|1752.2|1754.38|1753.88|1754.63|1754.13|1752.58|1752.08|1049
1597933200000|2020-08-20 14:20:00|1754.5|1754|1753.38|1752.88|1755.13|1754.63|1753.38|1752.88|962
1597933500000|2020-08-20 14:25:00|1753.5|1753|1754.38|1753.88|1754.88|1754.38|1753.5|1753|1016
1597933800000|2020-08-20 14:30:00|1754.5|1754|1754.63|1754.13|1754.88|1754.38|1753.75|1753.25|768
1597934100000|2020-08-20 14:35:00|1754.75|1754.25|1754.88|1754.38|1756|1755.5|1754.63|1754.13|931
1597934400000|2020-08-20 14:40:00|1754.63|1754.13|1754.13|1753.63|1754.88|1754.38|1753.63|1753.13|676
1597934700000|2020-08-20 14:45:00|1754.25|1753.75|1755.38|1754.88|1755.38|1754.88|1753.88|1753.38|679
1597935000000|2020-08-20 14:50:00|1755.5|1755|1754.38|1753.88|1756.38|1755.88|1754.38|1753.88|846
1597935300000|2020-08-20 14:55:00|1754.63|1754.13|1753.13|1752.63|1754.63|1754.13|1753|1752.5|640
1597935600000|2020-08-20 15:00:00|1752.88|1752.38|1751.75|1751.25|1753.38|1752.88|1751.5|1751|975
1597935900000|2020-08-20 15:05:00|1751.88|1751.38|1749.13|1748.63|1751.88|1751.38|1748.88|1748.38|1720
1597936200000|2020-08-20 15:10:00|1748.88|1748.38|1749.88|1749.38|1750.38|1749.88|1748.88|1748.38|968
1597936500000|2020-08-20 15:15:00|1750|1749.5|1749.88|1749.38|1751.13|1750.63|1749.13|1748.63|1492
1597936800000|2020-08-20 15:20:00|1750|1749.5|1754.14|1752.64|1754.14|1753|1749.63|1749.13|1965
1597937100000|2020-08-20 15:25:00|1754.16|1752.66|1753.51|1752.01|1755.61|1754.11|1753.05|1751.55|783
1597937400000|2020-08-20 15:30:00|1753.05|1751.55|1752.7|1751.3|1753.7|1752.3|1751.2|1749.8|255
1597937700000|2020-08-20 15:35:00|1752.83|1751.43|1753.83|1752.43|1754.33|1752.93|1752.83|1751.43|148
1597938000000|2020-08-20 15:40:00|1753.95|1752.55|1754.45|1753.05|1754.7|1753.3|1753.58|1752.18|143
1597938300000|2020-08-20 15:45:00|1754.58|1753.18|1755.2|1753.8|1755.33|1753.93|1754.45|1753.05|3
1597938600000|2020-08-20 15:50:00|1755.33|1753.93|1755.33|1753.93|1755.45|1754.05|1754.83|1753.43|2
1597938900000|2020-08-20 15:55:00|1755.45|1754.05|1755.63|1754.13|1756.08|1754.68|1755.45|1754.05|5
1597939200000|2020-08-20 16:00:00|1755.64|1754.14|1754.53|1753.03|1755.64|1754.14|1754.52|1753.02|0
1597939500000|2020-08-20 16:05:00|1754.55|1753.05|1755.5|1754|1756.02|1754.52|1754.52|1753.02|0
1597939800000|2020-08-20 16:10:00|1755.52|1754.02|1756.49|1754.99|1756.54|1755.04|1755.5|1754|0
1597940100000|2020-08-20 16:15:00|1756.51|1755.01|1755.89|1754.39|1756.97|1755.47|1755.42|1753.92|0
1597940400000|2020-08-20 16:20:00|1755.91|1754.41|1755.97|1754.47|1756.41|1754.91|1755.39|1753.89|0
1597940700000|2020-08-20 16:25:00|1755.99|1754.49|1755.89|1754.39|1756.93|1755.43|1755.89|1754.39|0
1597941000000|2020-08-20 16:30:00|1755.91|1754.41|1755.88|1754.38|1756.93|1755.43|1755.83|1754.33|0
1597941300000|2020-08-20 16:35:00|1755.89|1754.39|1756.36|1754.86|1756.36|1754.86|1755.34|1753.84|0
1597941600000|2020-08-20 16:40:00|1756.49|1754.99|1756.33|1754.83|1756.84|1755.34|1756.3|1754.8|0
1597941900000|2020-08-20 16:45:00|1756.34|1754.84|1755.79|1754.29|1756.84|1755.34|1755.78|1754.28|0
1597942200000|2020-08-20 16:50:00|1755.78|1754.28|1756.26|1754.76|1756.28|1754.78|1755.76|1754.26|0
1597942500000|2020-08-20 16:55:00|1756.28|1754.78|1755.26|1753.76|1756.28|1754.78|1755.21|1753.71|0
1597942800000|2020-08-20 17:00:00|1755.39|1753.89|1755.76|1754.26|1756.29|1754.79|1755.39|1753.89|0
1597943100000|2020-08-20 17:05:00|1755.77|1754.27|1755.18|1753.68|1756.24|1754.74|1754.66|1753.16|0
1597943400000|2020-08-20 17:10:00|1755.19|1753.69|1755.22|1753.72|1755.68|1754.18|1755.13|1753.63|0
1597943700000|2020-08-20 17:15:00|1755.28|1753.78|1755.73|1754.23|1755.73|1754.23|1755.18|1753.68|0
1597944000000|2020-08-20 17:20:00|1755.72|1754.22|1756.25|1754.75|1756.28|1754.78|1755.7|1754.2|0
1597944300000|2020-08-20 17:25:00|1756.27|1754.77|1755.71|1754.21|1756.27|1754.77|1755.71|1754.21|0
1597944600000|2020-08-20 17:30:00|1755.72|1754.22|1755.9|1754.4|1755.95|1754.45|1755.71|1754.21|0
1597944900000|2020-08-20 17:35:00|1755.91|1754.41|1756.35|1754.85|1756.41|1754.91|1755.85|1754.35|0
1597945200000|2020-08-20 17:40:00|1756.37|1754.87|1756.87|1755.37|1757.35|1755.85|1756.35|1754.85|0
1597945500000|2020-08-20 17:45:00|1756.88|1755.38|1755.83|1754.33|1756.88|1755.38|1754.81|1753.31|0
1597945800000|2020-08-20 17:50:00|1755.85|1754.35|1755.32|1753.82|1756.35|1754.85|1755.28|1753.78|0
1597946100000|2020-08-20 17:55:00|1755.33|1753.83|1755.85|1754.35|1755.86|1754.36|1755.3|1753.8|0
1597946400000|2020-08-20 18:00:00|1755.83|1754.33|1756.31|1754.81|1756.87|1755.37|1755.79|1754.29|0
1597946700000|2020-08-20 18:05:00|1756.32|1754.82|1756.36|1754.86|1756.36|1754.86|1755.81|1754.31|0
1597947000000|2020-08-20 18:10:00|1756.35|1754.85|1756.87|1755.37|1756.9|1755.4|1755.81|1754.31|0
1597947300000|2020-08-20 18:15:00|1756.89|1755.39|1756.39|1754.89|1756.89|1755.39|1755.9|1754.4|0
1597947600000|2020-08-20 18:20:00|1756.25|1754.75|1757.02|1755.52|1757.58|1756.08|1755.9|1754.4|0
1597947900000|2020-08-20 18:25:00|1756.95|1755.45|1757.07|1755.57|1757.08|1755.58|1756.52|1755.02|0
1597948200000|2020-08-20 18:30:00|1757.05|1755.55|1758.19|1756.69|1758.21|1756.71|1757.05|1755.55|0
1597948500000|2020-08-20 18:35:00|1758.05|1756.55|1757.67|1756.17|1758.19|1756.69|1757.17|1755.67|0
1597948800000|2020-08-20 18:40:00|1757.68|1756.18|1757.13|1755.63|1757.68|1756.18|1756.66|1755.16|0
1597949100000|2020-08-20 18:45:00|1757.15|1755.65|1757.27|1755.77|1757.71|1756.21|1756.63|1755.13|0
1597949400000|2020-08-20 18:50:00|1757.29|1755.79|1757.24|1755.74|1757.3|1755.8|1756.67|1755.17|0
1597949700000|2020-08-20 18:55:00|1757.26|1755.76|1757.29|1755.79|1757.29|1755.79|1756.74|1755.24|0
1597950000000|2020-08-20 19:00:00|1757.16|1755.66|1759.79|1758.29|1759.79|1758.29|1756.8|1755.3|0
1597950300000|2020-08-20 19:05:00|1759.81|1758.31|1759.29|1757.79|1759.82|1758.32|1758.73|1757.23|0
1597950600000|2020-08-20 19:10:00|1759.31|1757.81|1758.24|1756.74|1759.31|1757.81|1758.22|1756.72|0
1597950900000|2020-08-20 19:15:00|1758.22|1756.72|1757.09|1755.59|1758.71|1757.21|1757.09|1755.59|0
1597951200000|2020-08-20 19:20:00|1757.1|1755.6|1756.07|1754.57|1757.15|1755.65|1755.54|1754.04|0
1597951500000|2020-08-20 19:25:00|1756.08|1754.58|1756.15|1754.65|1756.59|1755.09|1755.52|1754.02|0
1597951800000|2020-08-20 19:30:00|1756.14|1754.64|1756.61|1755.11|1756.66|1755.16|1755.57|1754.07|0
1597952100000|2020-08-20 19:35:00|1756.62|1755.12|1756.77|1755.27|1757.18|1755.68|1756.57|1755.07|0
1597952400000|2020-08-20 19:40:00|1756.75|1755.25|1758.87|1757.37|1759.39|1757.89|1756.74|1755.24|0
1597952700000|2020-08-20 19:45:00|1758.85|1757.35|1758.28|1756.78|1759.45|1757.95|1758.27|1756.77|0
1597953000000|2020-08-20 19:50:00|1758.17|1756.67|1756.74|1755.24|1758.77|1757.27|1756.7|1755.2|0
1597953300000|2020-08-20 19:55:00|1756.72|1755.22|1756.93|1755.43|1758.76|1757.26|1756.36|1754.86|0
1597953600000|2020-08-20 20:00:00|1757|1755.5|1756.82|1755.32|1758.22|1756.72|1756.29|1754.79|0
1597953900000|2020-08-20 20:05:00|1756.8|1755.3|1756.82|1755.32|1757.2|1755.7|1756.03|1754.53|0
1597954200000|2020-08-20 20:10:00|1756.8|1755.3|1756.46|1754.96|1757.2|1755.7|1756.03|1754.53|0
1597954500000|2020-08-20 20:15:00|1756.41|1754.91|1756.37|1754.87|1756.41|1754.91|1756.37|1754.87|0
1597954800000|2020-08-20 20:20:00|1756.32|1754.82|1756.37|1754.87|1756.37|1754.87|1756.32|1754.82|0
1597955100000|2020-08-20 20:25:00|1756.24|1754.74|1756.37|1754.87|1756.41|1754.91|1756.24|1754.74|0
1597955400000|2020-08-20 20:30:00|1756.39|1754.89|1757.41|1755.91|1757.41|1755.91|1756.08|1754.58|0
1597955700000|2020-08-20 20:35:00|1757.43|1755.93|1757.43|1755.93|1757.83|1756.33|1757.03|1755.53|0
1597956000000|2020-08-20 20:40:00|1757.45|1755.95|1757.43|1755.93|1757.69|1756.19|1757.05|1755.55|0
1597956300000|2020-08-20 20:45:00|1757.47|1755.97|1758.11|1756.61|1758.11|1756.61|1757.47|1755.97|0
1597956600000|2020-08-20 20:50:00|1758.09|1756.59|1758.22|1756.72|1758.48|1756.98|1757.95|1756.45|0
1597956900000|2020-08-20 20:55:00|1758.19|1756.69|1757.68|1756.18|1758.22|1756.72|1757.57|1756.07|0
1597957200000|2020-08-20 21:00:00|1757.59|1756.09|1757.55|1756.05|1757.64|1756.14|1757.51|1756.01|0
1597957500000|2020-08-20 21:05:00|1757.59|1756.09|1757.64|1756.14|1757.64|1756.14|1757.59|1756.09|0
1597958100000|2020-08-20 21:15:00|1757.68|1756.18|1757.68|1756.18|1757.68|1756.18|1757.64|1756.14|0
1597958400000|2020-08-20 21:20:00|1757.64|1756.14|1757.63|1756.13|1757.64|1756.14|1757.63|1756.13|0
1597958700000|2020-08-20 21:25:00|1757.58|1756.08|1757.58|1756.08|1757.63|1756.13|1757.58|1756.08|0
1597959000000|2020-08-20 21:30:00|1757.14|1755.64|1757.45|1755.95|1757.5|1756|1757.14|1755.64|0
1597959300000|2020-08-20 21:35:00|1757.23|1755.73|1757.41|1755.91|1757.41|1755.91|1757.23|1755.73|0
1597959900000|2020-08-20 21:45:00|1757.45|1755.95|1757.45|1755.95|1757.5|1756|1757.41|1755.91|0
1597960200000|2020-08-20 21:50:00|1757.41|1755.91|1757.45|1755.95|1757.45|1755.95|1757.41|1755.91|0
1597960500000|2020-08-20 21:55:00|1757.41|1755.91|1757.48|1755.98|1757.7|1756.2|1757.41|1755.91|0
1597960800000|2020-08-20 22:00:00|1757.52|1756.02|1758.02|1756.52|1758.61|1757.11|1757.52|1756.02|0
1597961100000|2020-08-20 22:05:00|1758.04|1756.54|1758.29|1756.79|1758.29|1756.79|1758.02|1756.52|0
1597961400000|2020-08-20 22:10:00|1758.31|1756.81|1758.93|1757.43|1758.93|1757.43|1758.29|1756.79|0
1597961700000|2020-08-20 22:15:00|1758.91|1757.41|1758.93|1757.43|1759.36|1757.86|1758.82|1757.32|0
1597962000000|2020-08-20 22:20:00|1758.95|1757.45|1759.36|1757.86|1759.47|1757.97|1758.95|1757.45|0
1597962300000|2020-08-20 22:25:00|1759.37|1757.87|1759.2|1757.7|1759.47|1757.97|1759.2|1757.7|0
1597962600000|2020-08-20 22:30:00|1759.22|1757.72|1759.87|1758.37|1760.22|1758.72|1759.22|1757.72|0
1597962900000|2020-08-20 22:35:00|1759.85|1758.35|1759.61|1758.11|1759.85|1758.35|1759.39|1757.89|0
1597963200000|2020-08-20 22:40:00|1759.59|1758.09|1759.87|1758.37|1760.03|1758.53|1759.5|1758|0
1597963500000|2020-08-20 22:45:00|1759.88|1758.38|1759.5|1758|1759.93|1758.43|1759.5|1758|0
1597963800000|2020-08-20 22:50:00|1759.47|1757.97|1759.39|1757.89|1759.5|1758|1759.23|1757.73|0
1597964100000|2020-08-20 22:55:00|1759.4|1757.9|1759.39|1757.89|1759.5|1758|1759.23|1757.73|0
1597964400000|2020-08-20 23:00:00|1759.4|1757.9|1759.39|1757.89|1759.61|1758.11|1759.23|1757.73|0
1597964700000|2020-08-20 23:05:00|1759.36|1757.86|1759.39|1757.89|1759.5|1758|1759.23|1757.73|0
1597965000000|2020-08-20 23:10:00|1759.41|1757.91|1759.23|1757.73|1759.55|1758.05|1759.12|1757.62|0
1597965300000|2020-08-20 23:15:00|1759.21|1757.71|1759.76|1758.26|1759.76|1758.26|1758.96|1757.46|0
1597965600000|2020-08-20 23:20:00|1759.74|1758.24|1759.5|1758|1759.74|1758.24|1759.39|1757.89|0
1597965900000|2020-08-20 23:25:00|1759.52|1758.02|1759.87|1758.37|1760.03|1758.53|1759.52|1758.02|0
1597966200000|2020-08-20 23:30:00|1759.86|1758.36|1759.61|1758.11|1759.86|1758.36|1759.5|1758|0
1597966500000|2020-08-20 23:35:00|1759.59|1758.09|1759.76|1758.26|1759.76|1758.26|1759.5|1758|0
1597966800000|2020-08-20 23:40:00|1759.78|1758.28|1760.03|1758.53|1760.03|1758.53|1759.61|1758.11|0
1597967100000|2020-08-20 23:45:00|1760.05|1758.55|1760.2|1758.7|1760.2|1758.7|1759.82|1758.32|0
1597967400000|2020-08-20 23:50:00|1760.18|1758.68|1761.11|1759.61|1761.11|1759.61|1760.09|1758.59|0
1597967700000|2020-08-20 23:55:00|1761.09|1759.59|1760.98|1759.48|1761.11|1759.61|1760.98|1759.48|0
1597968000000|2020-08-21 00:00:00|1761|1759.5|1762.35|1760.85|1762.61|1761.11|1761|1759.5|0
1597968300000|2020-08-21 00:05:00|1762.37|1760.87|1761.7|1760.2|1762.61|1761.11|1761.59|1760.09|0
1597968600000|2020-08-21 00:10:00|1761.71|1760.21|1763.4|1761.9|1763.66|1762.16|1761.7|1760.2|0
1597968900000|2020-08-21 00:15:00|1763.38|1761.88|1765.08|1763.58|1765.12|1763.62|1762.79|1761.29|0
1597969200000|2020-08-21 00:20:00|1765.06|1763.56|1765.45|1763.95|1765.55|1764.05|1764.97|1763.47|0
1597969500000|2020-08-21 00:25:00|1765.47|1763.97|1766.29|1764.79|1766.95|1765.45|1765.47|1763.97|0
1597969800000|2020-08-21 00:30:00|1766.27|1764.77|1763.85|1762.35|1766.29|1764.79|1763.85|1762.35|0
1597970100000|2020-08-21 00:35:00|1763.87|1762.37|1763.83|1762.33|1764.32|1762.82|1763.33|1761.83|0
1597970400000|2020-08-21 00:40:00|1763.84|1762.34|1763.8|1762.3|1763.85|1762.35|1763.32|1761.82|0
1597970700000|2020-08-21 00:45:00|1763.79|1762.29|1762.32|1760.82|1764.79|1763.29|1762.32|1760.82|0
1597971000000|2020-08-21 00:50:00|1762.33|1760.83|1762.36|1760.86|1762.83|1761.33|1761.86|1760.36|0
1597971300000|2020-08-21 00:55:00|1762.38|1760.88|1763.85|1762.35|1763.87|1762.37|1762.36|1760.86|0
1597971600000|2020-08-21 01:00:00|1763.87|1762.37|1763.33|1761.83|1764.85|1763.35|1763.32|1761.82|0
1597971900000|2020-08-21 01:05:00|1763.4|1761.9|1762.58|1761.08|1764.85|1763.35|1762.58|1761.08|0
1597972200000|2020-08-21 01:10:00|1762.65|1761.15|1762.11|1760.61|1763.33|1761.83|1761.85|1760.35|0
1597972500000|2020-08-21 01:15:00|1762.18|1760.68|1763.08|1761.58|1763.82|1762.32|1762.18|1760.68|0
1597972800000|2020-08-21 01:20:00|1763.15|1761.65|1759.82|1758.32|1763.35|1761.85|1759.08|1757.58|0
1597973100000|2020-08-21 01:25:00|1759.81|1758.31|1759.78|1758.28|1760.79|1759.29|1759.27|1757.77|0
1597973400000|2020-08-21 01:30:00|1759.92|1758.42|1758.33|1756.83|1760.25|1758.75|1758.31|1756.81|0
1597973700000|2020-08-21 01:35:00|1758.32|1756.82|1758.35|1756.85|1758.87|1757.37|1757.55|1756.05|0
1597974000000|2020-08-21 01:40:00|1758.33|1756.83|1759.82|1758.32|1760.34|1758.84|1758.33|1756.83|0
1597974300000|2020-08-21 01:45:00|1759.84|1758.34|1757.82|1756.32|1759.89|1758.39|1757.28|1755.78|0
1597974600000|2020-08-21 01:50:00|1757.81|1756.31|1759.09|1757.59|1759.32|1757.82|1757.79|1756.29|0
1597974900000|2020-08-21 01:55:00|1759.07|1757.57|1758.84|1757.34|1759.32|1757.82|1758.32|1756.82|0
1597975200000|2020-08-21 02:00:00|1758.9|1757.4|1759.35|1757.85|1759.59|1758.09|1757.32|1755.82|0
1597975500000|2020-08-21 02:05:00|1759.34|1757.84|1759.35|1757.85|1759.37|1757.87|1758.6|1757.1|0
1597975800000|2020-08-21 02:10:00|1759.34|1757.84|1758.33|1756.83|1759.35|1757.85|1758.07|1756.57|0
1597976100000|2020-08-21 02:15:00|1758.32|1756.82|1758.32|1756.82|1758.8|1757.3|1757.81|1756.31|0
1597976400000|2020-08-21 02:20:00|1758.33|1756.83|1758.32|1756.82|1758.8|1757.3|1757.82|1756.32|0
1597976700000|2020-08-21 02:25:00|1758.31|1756.81|1758.79|1757.29|1759.27|1757.77|1757.79|1756.29|0
1597977000000|2020-08-21 02:30:00|1758.8|1757.3|1759.3|1757.8|1759.3|1757.8|1758.3|1756.8|0
1597977300000|2020-08-21 02:35:00|1759.31|1757.81|1758.57|1757.07|1759.32|1757.82|1758.3|1756.8|0
1597977600000|2020-08-21 02:40:00|1758.64|1757.14|1758.8|1757.3|1759.3|1757.8|1758.29|1756.79|0
1597977900000|2020-08-21 02:45:00|1758.82|1757.32|1758.54|1757.04|1759.28|1757.78|1758.29|1756.79|0
1597978200000|2020-08-21 02:50:00|1758.6|1757.1|1759.8|1758.3|1759.82|1758.32|1758.54|1757.04|0
1597978500000|2020-08-21 02:55:00|1759.82|1758.32|1759.82|1758.32|1760.31|1758.81|1759.77|1758.27|0
1597978800000|2020-08-21 03:00:00|1759.89|1758.39|1760.29|1758.79|1760.31|1758.81|1759.89|1758.39|0
1597979100000|2020-08-21 03:05:00|1760.3|1758.8|1761.31|1759.81|1761.31|1759.81|1760.3|1758.8|0
1597979400000|2020-08-21 03:10:00|1761.3|1759.8|1760.81|1759.31|1761.31|1759.81|1760.31|1758.81|0
1597979700000|2020-08-21 03:15:00|1760.94|1759.44|1761.31|1759.81|1761.31|1759.81|1760.29|1758.79|0
1597980000000|2020-08-21 03:20:00|1761.45|1759.95|1762.31|1760.81|1762.31|1760.81|1761.31|1759.81|0
1597980300000|2020-08-21 03:25:00|1762.32|1760.82|1762.31|1760.81|1762.81|1761.31|1762.31|1760.81|0
1597980600000|2020-08-21 03:30:00|1762.32|1760.82|1762.56|1761.06|1762.83|1761.33|1762.29|1760.79|0
1597980900000|2020-08-21 03:35:00|1762.63|1761.13|1762.78|1761.28|1762.81|1761.31|1762.31|1760.81|0
1597981200000|2020-08-21 03:40:00|1762.77|1761.27|1761.79|1760.29|1762.78|1761.28|1761.32|1759.82|0
1597981500000|2020-08-21 03:45:00|1761.8|1760.3|1760.84|1759.34|1761.81|1760.31|1760.82|1759.32|0
1597981800000|2020-08-21 03:50:00|1760.85|1759.35|1760.84|1759.34|1760.85|1759.35|1760.34|1758.84|0
1597982100000|2020-08-21 03:55:00|1760.83|1759.33|1760.85|1759.35|1760.85|1759.35|1760.37|1758.87|0
1597982400000|2020-08-21 04:00:00|1760.84|1759.34|1762.32|1760.82|1762.34|1760.84|1760.84|1759.34|0
1597982700000|2020-08-21 04:05:00|1762.34|1760.84|1761.82|1760.32|1762.57|1761.07|1761.81|1760.31|0
1597983000000|2020-08-21 04:10:00|1761.81|1760.31|1762.05|1760.55|1762.3|1760.8|1761.32|1759.82|0
1597983300000|2020-08-21 04:15:00|1762.12|1760.62|1761.8|1760.3|1762.3|1760.8|1761.79|1760.29|0
1597983600000|2020-08-21 04:20:00|1761.79|1760.29|1761.79|1760.29|1761.82|1760.32|1761.32|1759.82|0
1597983900000|2020-08-21 04:25:00|1761.65|1760.15|1761.3|1759.8|1761.79|1760.29|1760.3|1758.8|0
1597984200000|2020-08-21 04:30:00|1761.29|1759.79|1761.8|1760.3|1761.82|1760.32|1761.29|1759.79|0
1597984500000|2020-08-21 04:35:00|1761.34|1759.84|1761.07|1759.57|1761.34|1759.84|1760.82|1759.32|0
1597984800000|2020-08-21 04:40:00|1761|1759.5|1761.25|1759.75|1761.55|1760.05|1760.55|1759.05|0
1597985100000|2020-08-21 04:45:00|1761.23|1759.73|1761.32|1759.82|1761.55|1760.05|1761.23|1759.73|0
1597985400000|2020-08-21 04:50:00|1761.3|1759.8|1761.32|1759.82|1761.33|1759.83|1761.3|1759.8|0
1597985700000|2020-08-21 04:55:00|1761.31|1759.81|1761.32|1759.82|1761.8|1760.3|1761.3|1759.8|0
1597986000000|2020-08-21 05:00:00|1761.33|1759.83|1762.3|1760.8|1762.32|1760.82|1761.28|1759.78|0
1597986300000|2020-08-21 05:05:00|1762.32|1760.82|1762|1760.5|1762.33|1760.83|1761.78|1760.28|0
1597986600000|2020-08-21 05:10:00|1761.93|1760.43|1761.74|1760.24|1762.27|1760.77|1761.72|1760.22|0
1597986900000|2020-08-21 05:15:00|1761.76|1760.26|1761.74|1760.24|1761.77|1760.27|1761.74|1760.24|0
1597987200000|2020-08-21 05:20:00|1761.72|1760.22|1761.72|1760.22|1761.74|1760.24|1761.71|1760.21|0
1597987500000|2020-08-21 05:25:00|1761.71|1760.21|1761.72|1760.22|1761.74|1760.24|1761.69|1760.19|0
1597987800000|2020-08-21 05:30:00|1761.71|1760.21|1761.19|1759.69|1761.71|1760.21|1761.16|1759.66|0
1597988100000|2020-08-21 05:35:00|1761.06|1759.56|1760.67|1759.17|1761.06|1759.56|1760.21|1758.71|0
1597988400000|2020-08-21 05:40:00|1760.54|1759.04|1759.67|1758.17|1760.69|1759.19|1759.67|1758.17|0
1597988700000|2020-08-21 05:45:00|1759.66|1758.16|1759.72|1758.22|1760.19|1758.69|1759.47|1757.97|0
1597989000000|2020-08-21 05:50:00|1759.71|1758.21|1760.17|1758.67|1760.67|1759.17|1759.67|1758.17|0
1597989300000|2020-08-21 05:55:00|1760.18|1758.68|1760.69|1759.19|1761.16|1759.66|1759.71|1758.21|0
1597989600000|2020-08-21 06:00:00|1760.42|1758.92|1759.79|1758.29|1760.71|1759.21|1758.12|1756.62|0
1597989900000|2020-08-21 06:05:00|1759.32|1757.82|1758.37|1756.87|1759.8|1758.3|1757.89|1756.39|0
1597990200000|2020-08-21 06:10:00|1758.39|1756.89|1758.92|1757.42|1758.94|1757.44|1757.93|1756.43|0
1597990500000|2020-08-21 06:15:00|1758.94|1757.44|1758.96|1757.46|1759.17|1757.67|1758.4|1756.9|0
1597990800000|2020-08-21 06:20:00|1758.97|1757.47|1759.02|1757.52|1759.02|1757.52|1758.45|1756.95|0
1597991100000|2020-08-21 06:25:00|1759.5|1758|1757|1755.5|1759.5|1758|1757|1755.5|0
1597991400000|2020-08-21 06:30:00|1756.53|1755.03|1756.08|1754.68|1757.02|1755.52|1754.83|1753.43|81
1597991700000|2020-08-21 06:35:00|1756.33|1754.93|1757.2|1755.8|1757.83|1756.43|1755.7|1754.3|118
1597992000000|2020-08-21 06:40:00|1757.08|1755.68|1757.08|1755.68|1757.33|1755.93|1756.7|1755.3|9
1597992300000|2020-08-21 06:45:00|1757.33|1755.93|1758.2|1756.8|1758.2|1756.8|1757.08|1755.68|35
1597992600000|2020-08-21 06:50:00|1758.08|1756.68|1758.45|1757.05|1759.08|1757.68|1758.08|1756.68|9
1597992900000|2020-08-21 06:55:00|1758.98|1757.48|1758.97|1757.47|1759.5|1758|1758.97|1757.47|0
1597993200000|2020-08-21 07:00:00|1758.84|1757.34|1760.75|1760.25|1762.88|1762.38|1757.75|1756.92|3220
1597993500000|2020-08-21 07:05:00|1760.38|1759.88|1757.63|1757.13|1762.38|1761.88|1757.13|1756.63|2241
1597993800000|2020-08-21 07:10:00|1757.88|1757.38|1756.25|1755.75|1758|1757.5|1755.13|1754.63|1350
1597994100000|2020-08-21 07:15:00|1756.13|1755.63|1753.13|1752.63|1756.13|1755.63|1748.88|1748.38|3491
1597994400000|2020-08-21 07:20:00|1753.25|1752.75|1752.13|1751.63|1753.25|1752.75|1749.13|1748.63|2425
1597994700000|2020-08-21 07:25:00|1752|1751.5|1751.38|1750.88|1753|1752.5|1750|1749.5|850
1597995000000|2020-08-21 07:30:00|1751.75|1751.25|1754.38|1753.88|1755.38|1754.88|1751.75|1751.25|2343
1597995300000|2020-08-21 07:35:00|1754.25|1753.75|1756.5|1756|1759.38|1758.88|1753.38|1752.88|3759
1597995600000|2020-08-21 07:40:00|1756.13|1755.63|1755.45|1754.95|1757.63|1757.13|1754.5|1754|1063
1597995900000|2020-08-21 07:45:00|1755.37|1754.87|1756.36|1755.86|1757.36|1756.86|1755.12|1754.62|1065
1597996200000|2020-08-21 07:50:00|1756.48|1755.98|1758.19|1757.69|1758.69|1758.19|1756.36|1755.86|1235
1597996500000|2020-08-21 07:55:00|1758.06|1757.56|1757.69|1757.19|1761.69|1761.19|1757.69|1757.19|1337
1597996800000|2020-08-21 08:00:00|1757.56|1757.06|1756.81|1756.31|1757.69|1757.19|1755.94|1755.44|1078
1597997100000|2020-08-21 08:05:00|1756.69|1756.19|1758.56|1758.06|1759.69|1759.19|1756.69|1756.19|920
1597997400000|2020-08-21 08:10:00|1758.44|1757.94|1759.44|1758.94|1759.94|1759.44|1757.44|1756.94|776
1597997700000|2020-08-21 08:15:00|1759.56|1759.06|1758.69|1758.19|1761.94|1761.44|1758.44|1757.94|1053
1597998000000|2020-08-21 08:20:00|1758.81|1758.31|1759.19|1758.69|1759.69|1759.19|1757.69|1757.19|442
1597998300000|2020-08-21 08:25:00|1759.06|1758.56|1758.19|1757.69|1760.44|1759.94|1757.94|1757.44|385
1597998600000|2020-08-21 08:30:00|1758.31|1757.81|1758.44|1757.94|1759.69|1759.19|1756.44|1755.94|522
1597998900000|2020-08-21 08:35:00|1758.31|1757.81|1758.69|1758.19|1758.94|1758.44|1757.44|1756.94|354
1597999200000|2020-08-21 08:40:00|1758.56|1758.06|1759.19|1758.69|1759.69|1759.19|1757.69|1757.19|250
1597999500000|2020-08-21 08:45:00|1759.44|1758.94|1759.06|1758.56|1760.19|1759.69|1758.69|1758.19|543
1597999800000|2020-08-21 08:50:00|1759.19|1758.69|1759.31|1758.81|1759.69|1759.19|1758.44|1757.94|313
1598000100000|2020-08-21 08:55:00|1759.44|1758.94|1760.69|1760.19|1760.81|1760.31|1759.19|1758.69|711
1598000400000|2020-08-21 09:00:00|1760.81|1760.31|1761.44|1760.94|1761.44|1760.94|1759.31|1758.81|969
1598000700000|2020-08-21 09:05:00|1761.31|1760.81|1762.44|1761.94|1762.94|1762.44|1761.31|1760.81|1086
1598001000000|2020-08-21 09:10:00|1762.31|1761.81|1762.94|1762.44|1763.69|1763.19|1762.31|1761.81|1215
1598001300000|2020-08-21 09:15:00|1762.81|1762.31|1763.56|1763.06|1763.69|1763.19|1762.06|1761.56|715
1598001600000|2020-08-21 09:20:00|1763.69|1763.19|1764.69|1764.19|1764.69|1764.19|1763.31|1762.81|926
1598001900000|2020-08-21 09:25:00|1764.56|1764.06|1764.94|1764.44|1765.31|1764.81|1764.44|1763.94|711
1598002200000|2020-08-21 09:30:00|1765.19|1764.69|1766.19|1765.69|1766.44|1765.94|1765.19|1764.69|1285
1598002500000|2020-08-21 09:35:00|1766.31|1765.81|1765.44|1764.94|1766.44|1765.94|1764.94|1764.44|1294
1598002800000|2020-08-21 09:40:00|1765.31|1764.81|1763.69|1763.19|1766.19|1765.69|1763.19|1762.69|607
1598003100000|2020-08-21 09:45:00|1763.56|1763.06|1766.81|1766.31|1766.81|1766.31|1763.31|1762.81|608
1598003400000|2020-08-21 09:50:00|1766.56|1766.06|1762.81|1762.31|1766.94|1766.44|1762.69|1762.19|1022
1598003700000|2020-08-21 09:55:00|1762.69|1762.19|1762.94|1762.44|1763.56|1763.06|1762.44|1761.94|420
1598004000000|2020-08-21 10:00:00|1762.81|1762.31|1762.69|1762.19|1763.56|1763.06|1761.69|1761.19|506
1598004300000|2020-08-21 10:05:00|1762.81|1762.31|1763.94|1763.44|1764.44|1763.94|1762.81|1762.31|294
1598004600000|2020-08-21 10:10:00|1764.06|1763.56|1763.56|1763.06|1764.31|1763.81|1762.19|1761.69|471
1598004900000|2020-08-21 10:15:00|1763.69|1763.19|1761.81|1761.31|1763.94|1763.44|1761.56|1761.06|446
1598005200000|2020-08-21 10:20:00|1761.94|1761.44|1760.69|1760.19|1762.19|1761.69|1760.69|1760.19|450
1598005500000|2020-08-21 10:25:00|1760.94|1760.44|1761.19|1760.69|1761.44|1760.94|1760.19|1759.69|431
1598005800000|2020-08-21 10:30:00|1761.31|1760.81|1759.69|1759.19|1761.44|1760.94|1759.69|1759.19|259
1598006100000|2020-08-21 10:35:00|1759.81|1759.31|1759.69|1759.19|1761.06|1760.56|1759.69|1759.19|239
1598006400000|2020-08-21 10:40:00|1759.81|1759.31|1757.94|1757.44|1759.94|1759.44|1757.81|1757.31|482
1598006700000|2020-08-21 10:45:00|1757.81|1757.31|1757.19|1756.69|1758.06|1757.56|1757.19|1756.69|447
1598007000000|2020-08-21 10:50:00|1757.06|1756.56|1757.19|1756.69|1758.44|1757.94|1756.44|1755.94|520
1598007300000|2020-08-21 10:55:00|1757.06|1756.56|1756.44|1755.94|1757.56|1757.06|1755.44|1754.94|561
1598007600000|2020-08-21 11:00:00|1756.31|1755.81|1755.94|1755.44|1757.19|1756.69|1755.44|1754.94|528
1598007900000|2020-08-21 11:05:00|1756.19|1755.69|1755.19|1754.69|1756.44|1755.94|1754.81|1754.31|354
1598008200000|2020-08-21 11:10:00|1755.06|1754.56|1756.94|1756.44|1757.19|1756.69|1754.44|1753.94|335
1598008500000|2020-08-21 11:15:00|1757.06|1756.56|1756.44|1755.94|1757.31|1756.81|1755.94|1755.44|224
1598008800000|2020-08-21 11:20:00|1756.31|1755.81|1754.69|1754.19|1756.31|1755.81|1754.56|1754.06|588
1598009100000|2020-08-21 11:25:00|1754.94|1754.44|1755.69|1755.19|1755.69|1755.19|1754.44|1753.94|310
1598009400000|2020-08-21 11:30:00|1755.56|1755.06|1754.69|1754.19|1756.31|1755.81|1754.44|1753.94|272
1598009700000|2020-08-21 11:35:00|1754.44|1753.94|1753.69|1753.19|1754.44|1753.94|1753.06|1752.56|503
1598010000000|2020-08-21 11:40:00|1753.5|1753|1754.12|1753.62|1754.25|1753.75|1753|1752.5|504
1598010300000|2020-08-21 11:45:00|1754.25|1753.75|1750.75|1750.25|1754.25|1753.75|1750.37|1749.87|744
1598010600000|2020-08-21 11:50:00|1750.87|1750.37|1750.25|1749.75|1751.5|1751|1749.75|1749.25|752
1598010900000|2020-08-21 11:55:00|1750.12|1749.62|1747.75|1747.25|1750.5|1750|1747.62|1747.12|971
1598011200000|2020-08-21 12:00:00|1747.62|1747.12|1745.25|1744.75|1747.75|1747.25|1744.75|1744.25|1537
1598011500000|2020-08-21 12:05:00|1745.37|1744.87|1744|1743.5|1746|1745.5|1743.75|1743.25|1245
1598011800000|2020-08-21 12:10:00|1743.87|1743.37|1742.75|1742.25|1744|1743.5|1741|1740.5|1506
1598012100000|2020-08-21 12:15:00|1742.62|1742.12|1743.37|1742.87|1744|1743.5|1742.25|1741.75|1005
1598012400000|2020-08-21 12:20:00|1743.5|1743|1741.5|1741|1743.5|1743|1740.25|1739.75|1022
1598012700000|2020-08-21 12:25:00|1741.37|1740.87|1742.87|1742.37|1743.25|1742.75|1741|1740.5|860
1598013000000|2020-08-21 12:30:00|1742.75|1742.25|1744|1743.5|1744|1743.5|1740.87|1740.37|859
1598013300000|2020-08-21 12:35:00|1743.75|1743.25|1743.5|1743|1744.25|1743.75|1743.12|1742.62|498
1598013600000|2020-08-21 12:40:00|1743.62|1743.12|1743.5|1743|1744.25|1743.75|1742.75|1742.25|670
1598013900000|2020-08-21 12:45:00|1743.37|1742.87|1742.37|1741.87|1743.5|1743|1741.75|1741.25|593
1598014200000|2020-08-21 12:50:00|1742.25|1741.75|1741.87|1741.37|1742.25|1741.75|1740.75|1740.25|506
1598014500000|2020-08-21 12:55:00|1742|1741.5|1740.75|1740.25|1742.37|1741.87|1740.5|1740|453
1598014800000|2020-08-21 13:00:00|1740.5|1740|1738.5|1738|1740.75|1740.25|1738.12|1737.62|1363
1598015100000|2020-08-21 13:05:00|1738.62|1738.12|1740.25|1739.75|1740.25|1739.75|1738.37|1737.87|1216
1598015400000|2020-08-21 13:10:00|1740.12|1739.62|1741.5|1741|1741.62|1741.12|1739.87|1739.37|724
1598015700000|2020-08-21 13:15:00|1741.25|1740.75|1743|1742.5|1743.5|1743|1741|1740.5|1340
1598016000000|2020-08-21 13:20:00|1742.87|1742.37|1744.75|1744.25|1745.12|1744.62|1742.25|1741.75|666
1598016300000|2020-08-21 13:25:00|1744.87|1744.37|1745|1744.5|1746.37|1745.87|1743.75|1743.25|789
1598016600000|2020-08-21 13:30:00|1745.25|1744.75|1745.25|1744.75|1746|1745.5|1744.25|1743.75|868
1598016900000|2020-08-21 13:35:00|1745.12|1744.62|1746.5|1746|1746.75|1746.25|1744.87|1744.37|674
1598017200000|2020-08-21 13:40:00|1746.62|1746.12|1746.25|1745.75|1748|1747.5|1745.25|1744.75|930
1598017500000|2020-08-21 13:45:00|1747.62|1747.12|1750.75|1750.25|1751.5|1751|1746.87|1746.37|1634
1598017800000|2020-08-21 13:50:00|1750.87|1750.37|1751.62|1751.12|1752|1751.5|1749.5|1749|949
1598018100000|2020-08-21 13:55:00|1751.5|1751|1751.75|1751.25|1752.12|1751.62|1750.25|1749.75|919
1598018400000|2020-08-21 14:00:00|1751.62|1751.12|1750.75|1750.25|1753|1752.5|1750.75|1750.25|1578
1598018700000|2020-08-21 14:05:00|1750.87|1750.37|1751.75|1751.25|1752.5|1752|1749.12|1748.62|902
1598019000000|2020-08-21 14:10:00|1751.87|1751.37|1750.75|1750.25|1752.5|1752|1750.5|1750|891
1598019300000|2020-08-21 14:15:00|1750.87|1750.37|1751|1750.5|1752|1751.5|1750.5|1750|619
1598019600000|2020-08-21 14:20:00|1750.75|1750.25|1750.25|1749.75|1751|1750.5|1750|1749.5|722
1598019900000|2020-08-21 14:25:00|1750.12|1749.62|1752.25|1751.75|1753|1752.5|1749.75|1749.25|1151
1598020200000|2020-08-21 14:30:00|1752.5|1752|1755|1754.5|1755.5|1755|1752.5|1752|903
1598020500000|2020-08-21 14:35:00|1754.87|1754.37|1754.75|1754.25|1756|1755.5|1754.5|1754|862
1598020800000|2020-08-21 14:40:00|1754.87|1754.37|1754.25|1753.75|1755.37|1754.87|1753.75|1753.25|575
1598021100000|2020-08-21 14:45:00|1754.37|1753.87|1754.75|1754.25|1755|1754.5|1753.75|1753.25|539
1598021400000|2020-08-21 14:50:00|1754.62|1754.12|1755|1754.5|1755.5|1755|1754.37|1753.87|581
1598021700000|2020-08-21 14:55:00|1754.75|1754.25|1753.12|1752.62|1755.75|1755.25|1752.75|1752.25|956
1598022000000|2020-08-21 15:00:00|1753|1752.5|1751|1750.5|1753.5|1753|1750.75|1750.25|1463
1598022300000|2020-08-21 15:05:00|1751.12|1750.62|1752.25|1751.75|1752.75|1752.25|1751.12|1750.62|716
1598022600000|2020-08-21 15:10:00|1752.12|1751.62|1753|1752.5|1754.37|1753.87|1752|1751.5|1128
1598022900000|2020-08-21 15:15:00|1752.87|1752.37|1751.75|1751.25|1753.75|1753.25|1751.37|1750.87|1339
1598023200000|2020-08-21 15:20:00|1751.87|1751.37|1754.48|1752.98|1754.48|1753.5|1751.87|1751.37|2486
1598023500000|2020-08-21 15:25:00|1754.46|1752.96|1752.15|1750.65|1755.44|1753.94|1751.19|1749.69|1275
1598023800000|2020-08-21 15:30:00|1752.17|1750.67|1754.32|1752.92|1754.32|1752.92|1751.58|1750.08|2077
1598024100000|2020-08-21 15:35:00|1754.57|1753.17|1753.7|1752.3|1754.95|1753.55|1752.7|1751.3|127
1598024400000|2020-08-21 15:40:00|1753.32|1751.92|1752.45|1751.05|1753.7|1752.3|1752.2|1750.8|23
1598024700000|2020-08-21 15:45:00|1752.57|1751.17|1753.2|1751.8|1753.32|1751.92|1752.57|1751.17|26
1598025000000|2020-08-21 15:50:00|1752.95|1751.55|1752.45|1751.05|1753.07|1751.67|1752.32|1750.92|4
1598025300000|2020-08-21 15:55:00|1752.57|1751.17|1752.1|1750.6|1753.32|1751.92|1751.95|1750.55|54
1598025600000|2020-08-21 16:00:00|1752.09|1750.59|1753.21|1751.71|1753.22|1751.72|1751.58|1750.08|0
1598025900000|2020-08-21 16:05:00|1753.22|1751.72|1754.3|1752.8|1754.86|1753.36|1753.21|1751.71|0
1598026200000|2020-08-21 16:10:00|1754.28|1752.78|1754.41|1752.91|1754.89|1753.39|1753.86|1752.36|0
1598026500000|2020-08-21 16:15:00|1754.55|1753.05|1754.52|1753.02|1755.55|1754.05|1754.38|1752.88|0
1598026800000|2020-08-21 16:20:00|1754.51|1753.01|1754.52|1753.02|1755.03|1753.53|1754.47|1752.97|0
1598027100000|2020-08-21 16:25:00|1754.54|1753.04|1754|1752.5|1754.54|1753.04|1753.95|1752.45|0
1598027400000|2020-08-21 16:30:00|1754.02|1752.52|1753.48|1751.98|1754.02|1752.52|1753.43|1751.93|0
1598027700000|2020-08-21 16:35:00|1753.47|1751.97|1753.89|1752.39|1753.99|1752.49|1753.42|1751.92|0
1598028000000|2020-08-21 16:40:00|1753.9|1752.4|1754.47|1752.97|1754.47|1752.97|1753.42|1751.92|0
1598028300000|2020-08-21 16:45:00|1754.46|1752.96|1754.47|1752.97|1754.49|1752.99|1753.97|1752.47|0
1598028600000|2020-08-21 16:50:00|1754.46|1752.96|1753.94|1752.44|1754.46|1752.96|1752.9|1751.4|0
1598028900000|2020-08-21 16:55:00|1753.92|1752.42|1753.43|1751.93|1754.46|1752.96|1752.95|1751.45|0
1598029200000|2020-08-21 17:00:00|1753.45|1751.95|1753.89|1752.39|1754.44|1752.94|1752.82|1751.32|0
1598029500000|2020-08-21 17:05:00|1753.87|1752.37|1753.94|1752.44|1754.42|1752.92|1753.39|1751.89|0
1598029800000|2020-08-21 17:10:00|1753.95|1752.45|1754.94|1753.44|1754.94|1753.44|1753.39|1751.89|0
1598030100000|2020-08-21 17:15:00|1754.93|1753.43|1753.92|1752.42|1754.96|1753.46|1753.9|1752.4|0
1598030400000|2020-08-21 17:20:00|1753.9|1752.4|1753.35|1751.85|1753.9|1752.4|1753.35|1751.85|0
1598030700000|2020-08-21 17:25:00|1753.33|1751.83|1753.18|1751.68|1753.45|1751.95|1752.83|1751.33|0
1598031000000|2020-08-21 17:30:00|1753.25|1751.75|1753.98|1752.48|1753.98|1752.48|1752.44|1750.94|0
1598031300000|2020-08-21 17:35:00|1753.91|1752.41|1754.06|1752.56|1754.1|1752.6|1753.49|1751.99|0
1598031600000|2020-08-21 17:40:00|1754.07|1752.57|1754.01|1752.51|1754.6|1753.1|1754.01|1752.51|0
1598031900000|2020-08-21 17:45:00|1754.03|1752.53|1754.66|1753.16|1754.69|1753.19|1754|1752.5|0
1598032200000|2020-08-21 17:50:00|1754.68|1753.18|1753.65|1752.15|1754.68|1753.18|1753.64|1752.14|0
1598032500000|2020-08-21 17:55:00|1753.64|1752.14|1754.64|1753.14|1754.64|1753.14|1753.1|1751.6|0
1598032800000|2020-08-21 18:00:00|1754.66|1753.16|1754.63|1753.13|1755.18|1753.68|1754.06|1752.56|0
1598033100000|2020-08-21 18:05:00|1754.64|1753.14|1755.16|1753.66|1755.18|1753.68|1754.39|1752.89|0
1598033400000|2020-08-21 18:10:00|1755.18|1753.68|1755.65|1754.15|1756.17|1754.67|1755.1|1753.6|0
1598033700000|2020-08-21 18:15:00|1755.67|1754.17|1756.14|1754.64|1756.17|1754.67|1755.67|1754.17|0
1598034000000|2020-08-21 18:20:00|1756.16|1754.66|1755.68|1754.18|1756.2|1754.7|1755.64|1754.14|0
1598034300000|2020-08-21 18:25:00|1755.69|1754.19|1756.2|1754.7|1756.2|1754.7|1755.66|1754.16|0
1598034600000|2020-08-21 18:30:00|1756.21|1754.71|1757.29|1755.79|1757.3|1755.8|1756.21|1754.71|0
1598034900000|2020-08-21 18:35:00|1757.3|1755.8|1757.21|1755.71|1758.32|1756.82|1757.2|1755.7|0
1598035200000|2020-08-21 18:40:00|1757.23|1755.73|1757.21|1755.71|1757.23|1755.73|1756.69|1755.19|0
1598035500000|2020-08-21 18:45:00|1757.2|1755.7|1757.67|1756.17|1758.25|1756.75|1756.71|1755.21|0
1598035800000|2020-08-21 18:50:00|1757.68|1756.18|1757.27|1755.77|1757.77|1756.27|1757.23|1755.73|0
1598036100000|2020-08-21 18:55:00|1757.25|1755.75|1757.28|1755.78|1757.82|1756.32|1757.25|1755.75|0
1598036400000|2020-08-21 19:00:00|1757.27|1755.77|1758.54|1757.04|1759.48|1757.98|1757.27|1755.77|0
1598036700000|2020-08-21 19:05:00|1758.52|1757.02|1759.09|1757.59|1759.09|1757.59|1758.51|1757.01|0
1598037000000|2020-08-21 19:10:00|1759.1|1757.6|1758.58|1757.08|1759.12|1757.62|1758.53|1757.03|0
1598037300000|2020-08-21 19:15:00|1758.57|1757.07|1758.02|1756.52|1759.04|1757.54|1758|1756.5|0
1598037600000|2020-08-21 19:20:00|1758|1756.5|1758.55|1757.05|1758.57|1757.07|1757.53|1756.03|0
1598037900000|2020-08-21 19:25:00|1758.57|1757.07|1758.5|1757|1758.62|1757.12|1757.5|1756|0
1598038200000|2020-08-21 19:30:00|1758.49|1756.99|1757.9|1756.4|1758.55|1757.05|1757.42|1755.92|0
1598038500000|2020-08-21 19:35:00|1757.92|1756.42|1758.37|1756.87|1758.49|1756.99|1757.89|1756.39|0
1598038800000|2020-08-21 19:40:00|1758.39|1756.89|1757.28|1755.78|1758.39|1756.89|1757|1755.5|0
1598039100000|2020-08-21 19:45:00|1757.3|1755.8|1757.79|1756.29|1758.34|1756.84|1757.25|1755.75|0
1598039400000|2020-08-21 19:50:00|1757.77|1756.27|1759.28|1757.78|1759.8|1758.3|1757.25|1755.75|0
1598039700000|2020-08-21 19:55:00|1759.29|1757.79|1760.16|1758.66|1760.32|1758.82|1759.29|1757.79|0
1598040000000|2020-08-21 20:00:00|1760.14|1758.64|1760.92|1759.42|1761.08|1759.58|1759.63|1758.13|0
1598040300000|2020-08-21 20:05:00|1760.9|1759.4|1760.91|1759.41|1760.92|1759.42|1760.7|1759.2|0
1598040600000|2020-08-21 20:10:00|1760.89|1759.39|1759.48|1757.98|1760.91|1759.41|1759.12|1757.62|0
1598040900000|2020-08-21 20:15:00|1759.46|1757.96|1759.73|1758.23|1759.73|1758.23|1759.42|1757.92|0
1598041200000|2020-08-21 20:20:00|1759.64|1758.14|1759.64|1758.14|1759.69|1758.19|1759.6|1758.1|0
1598041500000|2020-08-21 20:25:00|1759.69|1758.19|1759.6|1758.1|1759.69|1758.19|1759.6|1758.1|0
1598041800000|2020-08-21 20:30:00|1759.64|1758.14|1760.09|1758.59|1760.2|1758.7|1759.06|1757.56|0
1598042100000|2020-08-21 20:35:00|1760.04|1758.54|1759.93|1758.43|1760.35|1758.85|1759.55|1758.05|0
1598042400000|2020-08-21 20:40:00|1759.91|1758.41|1759.71|1758.21|1759.93|1758.43|1759.71|1758.21|0
1598042700000|2020-08-21 20:45:00|1759.69|1758.19|1759.55|1758.05|1759.82|1758.32|1759.28|1757.78|0
1598043000000|2020-08-21 20:50:00|1759.53|1758.03|1759.44|1757.94|1759.71|1758.21|1759.17|1757.67|0
1598043300000|2020-08-21 20:55:00|1759.42|1757.92|1759.22|1757.72|1759.55|1758.05|1758.9|1757.4|0
1598043600000|2020-08-21 21:00:00|1759.29|1757.79|1759.29|1757.79|1759.29|1757.79|1759.29|1757.79|0
1598220000000|2020-08-23 22:00:00|1762.91|1761.41|1763.36|1761.86|1763.52|1762.02|1762.54|1761.04|0
1598220300000|2020-08-23 22:05:00|1763.34|1761.84|1762.22|1760.72|1763.36|1761.86|1761.48|1759.98|0
1598220600000|2020-08-23 22:10:00|1762.25|1760.75|1760.91|1759.41|1762.6|1761.1|1760.91|1759.41|0
1598220900000|2020-08-23 22:15:00|1760.93|1759.43|1761.57|1760.07|1761.84|1760.34|1760.91|1759.41|0
1598221200000|2020-08-23 22:20:00|1761.59|1760.09|1762.1|1760.6|1762.37|1760.87|1761.46|1759.96|0
1598221500000|2020-08-23 22:25:00|1762.08|1760.58|1761.73|1760.23|1762.08|1760.58|1761.57|1760.07|0
1598221800000|2020-08-23 22:30:00|1761.75|1760.25|1762.1|1760.6|1762.1|1760.6|1761.46|1759.96|0
1598222100000|2020-08-23 22:35:00|1762.13|1760.63|1762.2|1760.7|1762.48|1760.98|1761.84|1760.34|0
1598222400000|2020-08-23 22:40:00|1762.09|1760.59|1762.46|1760.96|1762.73|1761.23|1761.97|1760.47|0
1598222700000|2020-08-23 22:45:00|1762.49|1760.99|1762.46|1760.96|1762.68|1761.18|1762.35|1760.85|0
1598223000000|2020-08-23 22:50:00|1762.49|1760.99|1762.73|1761.23|1762.73|1761.23|1762.35|1760.85|0
1598223300000|2020-08-23 22:55:00|1762.75|1761.25|1762.46|1760.96|1763|1761.5|1762.46|1760.96|0
1598223600000|2020-08-23 23:00:00|1762.49|1760.99|1763.26|1761.76|1763.26|1761.76|1762.49|1760.99|0
1598223900000|2020-08-23 23:05:00|1763.24|1761.74|1763.26|1761.76|1763.26|1761.76|1762.99|1761.49|0
1598224200000|2020-08-23 23:10:00|1763.25|1761.75|1762.87|1761.37|1763.25|1761.75|1762.87|1761.37|0
1598224500000|2020-08-23 23:15:00|1762.89|1761.39|1762.87|1761.37|1762.98|1761.48|1762.87|1761.37|0
1598224800000|2020-08-23 23:20:00|1762.86|1761.36|1762.98|1761.48|1763.09|1761.59|1762.71|1761.21|0
1598225100000|2020-08-23 23:25:00|1763|1761.5|1762.98|1761.48|1763.09|1761.59|1762.71|1761.21|0
1598225400000|2020-08-23 23:30:00|1762.94|1761.44|1762.44|1760.94|1762.94|1761.44|1762.33|1760.83|0
1598225700000|2020-08-23 23:35:00|1762.42|1760.92|1762.98|1761.48|1762.98|1761.48|1762.33|1760.83|0
1598226000000|2020-08-23 23:40:00|1762.96|1761.46|1762.87|1761.37|1762.98|1761.48|1762.71|1761.21|0
1598226300000|2020-08-23 23:45:00|1762.89|1761.39|1762.87|1761.37|1763.25|1761.75|1762.71|1761.21|0
1598226600000|2020-08-23 23:50:00|1762.85|1761.35|1761.69|1760.19|1762.87|1761.37|1761.31|1759.81|0
1598226900000|2020-08-23 23:55:00|1761.67|1760.17|1761.8|1760.3|1761.8|1760.3|1760.83|1759.33|0
1598227200000|2020-08-24 00:00:00|1761.78|1760.28|1760.88|1759.38|1761.95|1760.45|1760.66|1759.16|0
1598227500000|2020-08-24 00:05:00|1760.91|1759.41|1761.95|1760.45|1761.95|1760.45|1760.13|1758.63|0
1598227800000|2020-08-24 00:10:00|1761.98|1760.48|1761.95|1760.45|1762.44|1760.94|1761.42|1759.92|0
1598228100000|2020-08-24 00:15:00|1761.93|1760.43|1761.31|1759.81|1762.07|1760.57|1759.44|1757.94|0
1598228400000|2020-08-24 00:20:00|1761.32|1759.82|1760.83|1759.33|1761.83|1760.33|1760.33|1758.83|0
1598228700000|2020-08-24 00:25:00|1760.82|1759.32|1760.36|1758.86|1760.85|1759.35|1760.33|1758.83|0
1598229000000|2020-08-24 00:30:00|1760.35|1758.85|1760.35|1758.85|1760.87|1759.37|1759.84|1758.34|0
1598229300000|2020-08-24 00:35:00|1760.36|1758.86|1758.87|1757.37|1760.37|1758.87|1758.32|1756.82|0
1598229600000|2020-08-24 00:40:00|1758.85|1757.35|1759.09|1757.59|1759.36|1757.86|1758.35|1756.85|0
1598229900000|2020-08-24 00:45:00|1759.02|1757.52|1758.87|1757.37|1759.86|1758.36|1758.82|1757.32|0
1598230200000|2020-08-24 00:50:00|1758.94|1757.44|1761.34|1759.84|1761.37|1759.87|1758.84|1757.34|0
1598230500000|2020-08-24 00:55:00|1761.35|1759.85|1760.85|1759.35|1761.35|1759.85|1760.35|1758.85|0
1598230800000|2020-08-24 01:00:00|1760.87|1759.37|1760.36|1758.86|1761.84|1760.34|1759.61|1758.11|0
1598231100000|2020-08-24 01:05:00|1760.35|1758.85|1759.88|1758.38|1760.36|1758.86|1758.85|1757.35|0
1598231400000|2020-08-24 01:10:00|1759.89|1758.39|1759.42|1757.92|1759.89|1758.39|1758.38|1756.88|0
1598231700000|2020-08-24 01:15:00|1759.43|1757.93|1760.92|1759.42|1761.4|1759.9|1759.42|1757.92|0
1598232000000|2020-08-24 01:20:00|1760.93|1759.43|1761.89|1760.39|1762.38|1760.88|1760.93|1759.43|0
1598232300000|2020-08-24 01:25:00|1762.03|1760.53|1763.3|1761.8|1763.56|1762.06|1762.03|1760.53|0
1598232600000|2020-08-24 01:30:00|1763.32|1761.82|1763.28|1761.78|1763.79|1762.29|1762.76|1761.26|0
1598232900000|2020-08-24 01:35:00|1763.29|1761.79|1763.31|1761.81|1763.31|1761.81|1762.79|1761.29|0
1598233200000|2020-08-24 01:40:00|1763.33|1761.83|1763.75|1762.25|1764.89|1763.39|1763.33|1761.83|0
1598233500000|2020-08-24 01:45:00|1763.77|1762.27|1763.22|1761.72|1764.24|1762.74|1763.22|1761.72|0
1598233800000|2020-08-24 01:50:00|1763.23|1761.73|1763.25|1761.75|1763.47|1761.97|1762.75|1761.25|0
1598234100000|2020-08-24 01:55:00|1763.23|1761.73|1763.25|1761.75|1763.75|1762.25|1763.23|1761.73|0
1598234400000|2020-08-24 02:00:00|1763.39|1761.89|1763.79|1762.29|1763.79|1762.29|1763.25|1761.75|0
1598234700000|2020-08-24 02:05:00|1763.92|1762.42|1763.77|1762.27|1764.26|1762.76|1763.28|1761.78|0
1598235000000|2020-08-24 02:10:00|1763.79|1762.29|1764.32|1762.82|1764.32|1762.82|1763.79|1762.29|0
1598235300000|2020-08-24 02:15:00|1764.31|1762.81|1764.31|1762.81|1764.32|1762.82|1764.29|1762.79|0
1598235600000|2020-08-24 02:20:00|1764.33|1762.83|1764.3|1762.8|1764.81|1763.31|1764.3|1762.8|0
1598235900000|2020-08-24 02:25:00|1764.31|1762.81|1763.82|1762.32|1764.34|1762.84|1763.82|1762.32|0
1598236200000|2020-08-24 02:30:00|1763.84|1762.34|1763.82|1762.32|1764.33|1762.83|1763.81|1762.31|0
1598236500000|2020-08-24 02:35:00|1763.83|1762.33|1763.79|1762.29|1764.31|1762.81|1763.79|1762.29|0
1598236800000|2020-08-24 02:40:00|1763.81|1762.31|1763.79|1762.29|1763.82|1762.32|1763.79|1762.29|0
1598237100000|2020-08-24 02:45:00|1763.81|1762.31|1763.32|1761.82|1763.82|1762.32|1763.08|1761.58|0
1598237400000|2020-08-24 02:50:00|1763.3|1761.8|1762.85|1761.35|1763.35|1761.85|1762.83|1761.33|0
1598237700000|2020-08-24 02:55:00|1762.86|1761.36|1762.34|1760.84|1762.86|1761.36|1762.34|1760.84|0
1598238000000|2020-08-24 03:00:00|1762.35|1760.85|1762.36|1760.86|1762.86|1761.36|1762.34|1760.84|0
1598238300000|2020-08-24 03:05:00|1762.38|1760.88|1763.34|1761.84|1763.35|1761.85|1762.36|1760.86|0
1598238600000|2020-08-24 03:10:00|1763.35|1761.85|1762.85|1761.35|1763.84|1762.34|1762.85|1761.35|0
1598238900000|2020-08-24 03:15:00|1762.86|1761.36|1762.83|1761.33|1762.86|1761.36|1762.83|1761.33|0
1598239200000|2020-08-24 03:20:00|1762.85|1761.35|1763.79|1762.29|1763.84|1762.34|1762.83|1761.33|0
1598239500000|2020-08-24 03:25:00|1763.81|1762.31|1763.79|1762.29|1763.81|1762.31|1763.79|1762.29|0
1598239800000|2020-08-24 03:30:00|1763.81|1762.31|1763.79|1762.29|1763.81|1762.31|1763.76|1762.26|0
1598240100000|2020-08-24 03:35:00|1763.66|1762.16|1763.37|1761.87|1763.84|1762.34|1763.3|1761.8|0
1598240400000|2020-08-24 03:40:00|1763.36|1761.86|1762.36|1760.86|1763.37|1761.87|1762.34|1760.84|0
1598240700000|2020-08-24 03:45:00|1762.5|1761|1762.85|1761.35|1763.34|1761.84|1762.5|1761|0
1598241000000|2020-08-24 03:50:00|1762.83|1761.33|1762.88|1761.38|1763.37|1761.87|1762.83|1761.33|0
1598241300000|2020-08-24 03:55:00|1762.86|1761.36|1761.87|1760.37|1762.88|1761.38|1761.87|1760.37|0
1598241600000|2020-08-24 04:00:00|1762.01|1760.51|1761.86|1760.36|1762.36|1760.86|1761.85|1760.35|0
1598241900000|2020-08-24 04:05:00|1761.87|1760.37|1760.88|1759.38|1761.87|1760.37|1760.87|1759.37|0
1598242200000|2020-08-24 04:10:00|1760.87|1759.37|1760.87|1759.37|1760.88|1759.38|1760.36|1758.86|0
1598242500000|2020-08-24 04:15:00|1760.88|1759.38|1760.4|1758.9|1761.37|1759.87|1759.89|1758.39|0
1598242800000|2020-08-24 04:20:00|1760.39|1758.89|1760.88|1759.38|1760.9|1759.4|1760.39|1758.89|0
1598243100000|2020-08-24 04:25:00|1760.9|1759.4|1760.91|1759.41|1761.4|1759.9|1760.88|1759.38|0
1598243400000|2020-08-24 04:30:00|1760.93|1759.43|1762.83|1761.33|1762.83|1761.33|1760.93|1759.43|0
1598243700000|2020-08-24 04:35:00|1762.85|1761.35|1762.33|1760.83|1762.85|1761.35|1762.33|1760.83|0
1598244000000|2020-08-24 04:40:00|1762.34|1760.84|1762.82|1761.32|1762.83|1761.33|1762.31|1760.81|0
1598244300000|2020-08-24 04:45:00|1762.83|1761.33|1762.82|1761.32|1762.83|1761.33|1762.8|1761.3|0
1598244600000|2020-08-24 04:50:00|1762.81|1761.31|1762.33|1760.83|1762.82|1761.32|1762.31|1760.81|0
1598244900000|2020-08-24 04:55:00|1762.34|1760.84|1762.83|1761.33|1762.83|1761.33|1762.33|1760.83|0
1598245200000|2020-08-24 05:00:00|1762.85|1761.35|1762.85|1761.35|1763.35|1761.85|1762.83|1761.33|0
1598245500000|2020-08-24 05:05:00|1762.86|1761.36|1762.36|1760.86|1762.86|1761.36|1762.34|1760.84|0
1598245800000|2020-08-24 05:10:00|1762.38|1760.88|1762.38|1760.88|1762.38|1760.88|1761.86|1760.36|0
1598246100000|2020-08-24 05:15:00|1762.51|1761.01|1762.83|1761.33|1762.86|1761.36|1762.36|1760.86|0
1598246400000|2020-08-24 05:20:00|1762.85|1761.35|1762.8|1761.3|1763.04|1761.54|1762.77|1761.27|0
1598246700000|2020-08-24 05:25:00|1762.81|1761.31|1762.76|1761.26|1762.81|1761.31|1762.25|1760.75|0
1598247000000|2020-08-24 05:30:00|1762.89|1761.39|1763.32|1761.82|1763.8|1762.3|1762.76|1761.26|0
1598247300000|2020-08-24 05:35:00|1763.34|1761.84|1764.28|1762.78|1764.28|1762.78|1763.31|1761.81|0
1598247600000|2020-08-24 05:40:00|1764.27|1762.77|1764.75|1763.25|1764.75|1763.25|1764.23|1762.73|0
1598247900000|2020-08-24 05:45:00|1764.74|1763.24|1764.22|1762.72|1764.74|1763.24|1764.22|1762.72|0
1598248200000|2020-08-24 05:50:00|1764.24|1762.74|1764.25|1762.75|1764.74|1763.24|1764.24|1762.74|0
1598248500000|2020-08-24 05:55:00|1764.27|1762.77|1765.07|1763.57|1765.32|1763.82|1764.25|1762.75|0
1598248800000|2020-08-24 06:00:00|1765.14|1763.64|1765.35|1763.85|1766.34|1764.84|1764.4|1762.9|0
1598249100000|2020-08-24 06:05:00|1765.34|1763.84|1767.29|1765.79|1767.81|1766.31|1765.32|1763.82|0
1598249400000|2020-08-24 06:10:00|1767.36|1765.86|1768.04|1766.54|1768.74|1767.24|1767.29|1765.79|0
1598249700000|2020-08-24 06:15:00|1768.17|1766.67|1767.05|1765.55|1768.54|1767.04|1766.56|1765.06|0
1598250000000|2020-08-24 06:20:00|1767.06|1765.56|1767.55|1766.05|1767.55|1766.05|1766.56|1765.06|0
1598250300000|2020-08-24 06:25:00|1767.42|1765.92|1767.5|1766|1768.54|1767.04|1767.06|1765.56|0
1598250600000|2020-08-24 06:30:00|1767.53|1766.03|1764.88|1763.48|1768.12|1766.62|1761.88|1760.48|74
1598250900000|2020-08-24 06:35:00|1765|1763.6|1765.5|1764.1|1765.63|1764.23|1764.88|1763.48|10
1598251200000|2020-08-24 06:40:00|1765.63|1764.23|1764.75|1763.35|1765.88|1764.48|1764.75|1763.35|31
1598251500000|2020-08-24 06:45:00|1764.88|1763.48|1765|1763.6|1766.13|1764.73|1764.88|1763.48|27
1598251800000|2020-08-24 06:50:00|1764.88|1763.48|1765.38|1763.98|1765.88|1764.48|1764.88|1763.48|24
1598252100000|2020-08-24 06:55:00|1765.91|1764.41|1766.67|1765.17|1766.98|1765.48|1765.91|1764.41|0
1598252400000|2020-08-24 07:00:00|1766.54|1765.04|1773.43|1772.93|1776.18|1775.68|1766.05|1764.84|4604
1598252700000|2020-08-24 07:05:00|1773.3|1772.8|1773.93|1773.43|1775.68|1775.18|1772.68|1772.18|1791
1598253000000|2020-08-24 07:10:00|1774.05|1773.55|1776.68|1776.18|1778.93|1778.43|1773.93|1773.43|2305
1598253300000|2020-08-24 07:15:00|1776.93|1776.43|1776.93|1776.43|1779.68|1779.18|1776.68|1776.18|1519
1598253600000|2020-08-24 07:20:00|1776.8|1776.3|1776.68|1776.18|1779.93|1779.43|1776.55|1776.05|1404
1598253900000|2020-08-24 07:25:00|1776.55|1776.05|1777.93|1777.43|1778.43|1777.93|1776.18|1775.68|1338
1598254200000|2020-08-24 07:30:00|1777.68|1777.18|1778.68|1778.18|1779.8|1779.3|1777.68|1777.18|940
1598254500000|2020-08-24 07:35:00|1778.8|1778.3|1779.05|1778.55|1781.18|1780.68|1778.8|1778.3|1184
1598254800000|2020-08-24 07:40:00|1778.93|1778.43|1779.68|1779.18|1780.93|1780.43|1778.93|1778.43|884
1598255100000|2020-08-24 07:45:00|1779.55|1779.05|1779.43|1778.93|1781.93|1781.43|1779.43|1778.93|1604
1598255400000|2020-08-24 07:50:00|1779.18|1778.68|1782.55|1782.05|1783.43|1782.93|1778.93|1778.43|1482
1598255700000|2020-08-24 07:55:00|1782.68|1782.18|1781.05|1780.55|1783.18|1782.68|1780.93|1780.43|904
1598256000000|2020-08-24 08:00:00|1781.18|1780.68|1779.8|1779.3|1782.18|1781.68|1778.68|1778.18|1500
1598256300000|2020-08-24 08:05:00|1779.68|1779.18|1778.93|1778.43|1780.68|1780.18|1778.43|1777.93|1064
1598256600000|2020-08-24 08:10:00|1778.8|1778.3|1778.68|1778.18|1780.18|1779.68|1777.93|1777.43|979
1598256900000|2020-08-24 08:15:00|1778.8|1778.3|1781.05|1780.55|1781.18|1780.68|1778.8|1778.3|1150
1598257200000|2020-08-24 08:20:00|1780.93|1780.43|1782.93|1782.43|1783.05|1782.55|1780.93|1780.43|812
1598257500000|2020-08-24 08:25:00|1782.8|1782.3|1785.18|1784.68|1785.18|1784.68|1782.43|1781.93|1603
1598257800000|2020-08-24 08:30:00|1784.8|1784.3|1786.3|1785.8|1786.93|1786.43|1784.68|1784.18|984
1598258100000|2020-08-24 08:35:00|1786.43|1785.93|1785.93|1785.43|1786.93|1786.43|1785.68|1785.18|794
1598258400000|2020-08-24 08:40:00|1786.05|1785.55|1788.68|1788.18|1788.68|1788.18|1786.05|1785.55|941
1598258700000|2020-08-24 08:45:00|1788.55|1788.05|1788.68|1788.18|1789.3|1788.8|1787.8|1787.3|1026
1598259000000|2020-08-24 08:50:00|1788.8|1788.3|1787.62|1787.12|1789.18|1788.68|1787.25|1786.75|838
1598259300000|2020-08-24 08:55:00|1787.37|1786.87|1789|1788.5|1789.5|1789|1786.75|1786.25|1808
1598259600000|2020-08-24 09:00:00|1789.12|1788.62|1788.5|1788|1789.75|1789.25|1788.5|1788|968
1598259900000|2020-08-24 09:05:00|1788.62|1788.12|1789|1788.5|1789.75|1789.25|1788.62|1788.12|804
1598260200000|2020-08-24 09:10:00|1789.12|1788.62|1788.25|1787.75|1789.5|1789|1788.25|1787.75|563
1598260500000|2020-08-24 09:15:00|1788.37|1787.87|1789.25|1788.75|1789.5|1789|1788.25|1787.75|603
1598260800000|2020-08-24 09:20:00|1789.37|1788.87|1790.25|1789.75|1790.5|1790|1789|1788.5|649
1598261100000|2020-08-24 09:25:00|1790.37|1789.87|1791.5|1791|1791.5|1791|1789.5|1789|523
1598261400000|2020-08-24 09:30:00|1791.25|1790.75|1791.12|1790.62|1791.5|1791|1791|1790.5|588
1598261700000|2020-08-24 09:35:00|1791|1790.5|1793.25|1792.75|1793.25|1792.75|1791|1790.5|776
1598262000000|2020-08-24 09:40:00|1793.12|1792.62|1792|1791.5|1793.25|1792.75|1791.5|1791|757
1598262300000|2020-08-24 09:45:00|1792.12|1791.62|1792.25|1791.75|1792.5|1792|1791.5|1791|531
1598262600000|2020-08-24 09:50:00|1792.37|1791.87|1791.18|1790.68|1792.5|1792|1790.75|1790.25|821
1598262900000|2020-08-24 09:55:00|1791.3|1790.8|1791.74|1791.24|1792.37|1791.87|1791.12|1790.62|599
1598263200000|2020-08-24 10:00:00|1791.87|1791.37|1790.12|1789.62|1792.37|1791.87|1790.12|1789.62|312
1598263500000|2020-08-24 10:05:00|1789.99|1789.49|1790.37|1789.87|1790.62|1790.12|1789.87|1789.37|359
1598263800000|2020-08-24 10:10:00|1790.12|1789.62|1789.37|1788.87|1790.12|1789.62|1788.87|1788.37|418
1598264100000|2020-08-24 10:15:00|1789.49|1788.99|1789.62|1789.12|1789.87|1789.37|1788.87|1788.37|273
1598264400000|2020-08-24 10:20:00|1789.49|1788.99|1789.12|1788.62|1789.62|1789.12|1788.87|1788.37|304
1598264700000|2020-08-24 10:25:00|1789.24|1788.74|1789.44|1788.94|1789.62|1789.12|1788.87|1788.37|217
1598265000000|2020-08-24 10:30:00|1789.32|1788.82|1789.01|1788.51|1790.01|1789.51|1789.01|1788.51|288
1598265300000|2020-08-24 10:35:00|1789.13|1788.63|1789.26|1788.76|1789.38|1788.88|1788.51|1788.01|241
1598265600000|2020-08-24 10:40:00|1789.51|1789.01|1790.13|1789.63|1790.76|1790.26|1789.51|1789.01|464
1598265900000|2020-08-24 10:45:00|1790.38|1789.88|1790.13|1789.63|1790.75|1790.25|1790.13|1789.63|367
1598266200000|2020-08-24 10:50:00|1790.25|1789.75|1789.71|1789.21|1790.38|1789.88|1789.71|1789.21|213
1598266500000|2020-08-24 10:55:00|1789.58|1789.08|1789.46|1788.96|1789.71|1789.21|1789.08|1788.58|294
1598266800000|2020-08-24 11:00:00|1789.33|1788.83|1788.21|1787.71|1789.46|1788.96|1787.96|1787.46|304
1598267100000|2020-08-24 11:05:00|1788.08|1787.58|1788.46|1787.96|1788.58|1788.08|1787.83|1787.33|526
1598267400000|2020-08-24 11:10:00|1788.58|1788.08|1789.21|1788.71|1789.83|1789.33|1788.58|1788.08|201
1598267700000|2020-08-24 11:15:00|1789.33|1788.83|1789.96|1789.46|1789.96|1789.46|1789.21|1788.71|288
1598268000000|2020-08-24 11:20:00|1790.08|1789.58|1789.46|1788.96|1790.33|1789.83|1789.46|1788.96|189
1598268300000|2020-08-24 11:25:00|1789.58|1789.08|1789.46|1788.96|1789.96|1789.46|1789.46|1788.96|255
1598268600000|2020-08-24 11:30:00|1789.58|1789.08|1789.46|1788.96|1789.71|1789.21|1789.21|1788.71|183
1598268900000|2020-08-24 11:35:00|1789.71|1789.21|1788.96|1788.46|1789.96|1789.46|1788.71|1788.21|308
1598269200000|2020-08-24 11:40:00|1788.69|1788.19|1788.81|1788.31|1789.19|1788.69|1788.44|1787.94|237
1598269500000|2020-08-24 11:45:00|1788.94|1788.44|1788.19|1787.69|1788.94|1788.44|1787.94|1787.44|217
1598269800000|2020-08-24 11:50:00|1788.31|1787.81|1788.69|1788.19|1788.94|1788.44|1788.19|1787.69|248
1598270100000|2020-08-24 11:55:00|1788.94|1788.44|1790.94|1790.44|1791.31|1790.81|1788.94|1788.44|626
1598270400000|2020-08-24 12:00:00|1791.19|1790.69|1791.31|1790.81|1791.56|1791.06|1790.69|1790.19|475
1598270700000|2020-08-24 12:05:00|1791.44|1790.94|1791.94|1791.44|1791.94|1791.44|1791.19|1790.69|382
1598271000000|2020-08-24 12:10:00|1792.06|1791.56|1791.56|1791.06|1792.19|1791.69|1791.44|1790.94|325
1598271300000|2020-08-24 12:15:00|1791.44|1790.94|1789.44|1788.94|1791.56|1791.06|1789.31|1788.81|416
1598271600000|2020-08-24 12:20:00|1789.31|1788.81|1789.94|1789.44|1790.44|1789.94|1789.19|1788.69|353
1598271900000|2020-08-24 12:25:00|1790.06|1789.56|1788.69|1788.19|1790.19|1789.69|1788.69|1788.19|2641
1598272200000|2020-08-24 12:30:00|1788.56|1788.06|1787.06|1786.56|1788.56|1788.06|1786.94|1786.44|1263
1598272500000|2020-08-24 12:35:00|1787.19|1786.69|1787.44|1786.94|1788.19|1787.69|1786.81|1786.31|361
1598272800000|2020-08-24 12:40:00|1787.69|1787.19|1788.69|1788.19|1788.69|1788.19|1787.44|1786.94|500
1598273100000|2020-08-24 12:45:00|1788.81|1788.31|1788.69|1788.19|1789.19|1788.69|1788.19|1787.69|699
1598273400000|2020-08-24 12:50:00|1788.56|1788.06|1790.44|1789.94|1790.44|1789.94|1788.44|1787.94|634
1598273700000|2020-08-24 12:55:00|1790.31|1789.81|1790.44|1789.94|1790.94|1790.44|1789.19|1788.69|726
1598274000000|2020-08-24 13:00:00|1790.56|1790.06|1789.94|1789.44|1790.94|1790.44|1789.44|1788.94|697
1598274300000|2020-08-24 13:05:00|1790.06|1789.56|1790.19|1789.69|1790.44|1789.94|1789.44|1788.94|288
1598274600000|2020-08-24 13:10:00|1790.31|1789.81|1790.31|1789.81|1790.69|1790.19|1789.69|1789.19|466
1598274900000|2020-08-24 13:15:00|1790.44|1789.94|1789.69|1789.19|1790.44|1789.94|1789.19|1788.69|398
1598275200000|2020-08-24 13:20:00|1789.94|1789.44|1789.19|1788.69|1789.94|1789.44|1789.19|1788.69|388
1598275500000|2020-08-24 13:25:00|1789.06|1788.56|1788.94|1788.44|1789.44|1788.94|1788.44|1787.94|358
1598275800000|2020-08-24 13:30:00|1789.19|1788.69|1787.44|1786.94|1789.19|1788.69|1787.19|1786.69|771
1598276100000|2020-08-24 13:35:00|1787.31|1786.81|1788.19|1787.69|1788.69|1788.19|1787.31|1786.81|872
1598276400000|2020-08-24 13:40:00|1788.06|1787.56|1787.44|1786.94|1788.69|1788.19|1786.94|1786.44|691
1598276700000|2020-08-24 13:45:00|1787.69|1787.19|1786.44|1785.94|1788.44|1787.94|1785.69|1785.19|959
1598277000000|2020-08-24 13:50:00|1786.69|1786.19|1785.19|1784.69|1786.81|1786.31|1784.94|1784.44|892
1598277300000|2020-08-24 13:55:00|1785.31|1784.81|1787.69|1787.19|1787.69|1787.19|1784.94|1784.44|890
1598277600000|2020-08-24 14:00:00|1787.44|1786.94|1786.19|1785.69|1787.69|1787.19|1785.69|1785.19|1567
1598277900000|2020-08-24 14:05:00|1786.31|1785.81|1786.94|1786.44|1787.19|1786.69|1785.44|1784.94|668
1598278200000|2020-08-24 14:10:00|1787.06|1786.56|1786.81|1786.31|1787.94|1787.44|1785.94|1785.44|909
1598278500000|2020-08-24 14:15:00|1786.94|1786.44|1788.69|1788.19|1788.94|1788.44|1786.69|1786.19|712
1598278800000|2020-08-24 14:20:00|1788.81|1788.31|1789.44|1788.94|1789.94|1789.44|1788.44|1787.94|1010
1598279100000|2020-08-24 14:25:00|1789.56|1789.06|1787.44|1786.94|1789.94|1789.44|1787.31|1786.81|411
1598279400000|2020-08-24 14:30:00|1787.31|1786.81|1788.19|1787.69|1788.44|1787.94|1787.19|1786.69|661
1598279700000|2020-08-24 14:35:00|1788.06|1787.56|1789.06|1788.56|1789.19|1788.69|1786.69|1786.19|741
1598280000000|2020-08-24 14:40:00|1788.94|1788.44|1789.44|1788.94|1789.56|1789.06|1788.44|1787.94|987
1598280300000|2020-08-24 14:45:00|1789.56|1789.06|1788.69|1788.19|1789.69|1789.19|1787.19|1786.69|814
1598280600000|2020-08-24 14:50:00|1788.81|1788.31|1786.69|1786.19|1789.06|1788.56|1786.06|1785.56|1104
1598280900000|2020-08-24 14:55:00|1786.94|1786.44|1787.69|1787.19|1787.69|1787.19|1786.44|1785.94|899
1598281200000|2020-08-24 15:00:00|1787.56|1787.06|1788.69|1788.19|1789.19|1788.69|1786.94|1786.44|1974
1598281500000|2020-08-24 15:05:00|1788.56|1788.06|1789.19|1788.69|1789.69|1789.19|1787.69|1787.19|1360
1598281800000|2020-08-24 15:10:00|1789.06|1788.56|1788.62|1788.12|1789.87|1789.37|1788.12|1787.62|1055
1598282100000|2020-08-24 15:15:00|1788.49|1787.99|1789.87|1789.37|1790.24|1789.74|1788.37|1787.87|1797
1598282400000|2020-08-24 15:20:00|1790.12|1789.62|1792.13|1790.63|1792.62|1792.12|1790.12|1789.62|3965
1598282700000|2020-08-24 15:25:00|1792.12|1790.62|1791.43|1789.93|1793.01|1791.51|1791.43|1789.93|933
1598283000000|2020-08-24 15:30:00|1791.42|1789.92|1790.07|1788.67|1791.5|1790|1788.82|1787.42|2791
1598283300000|2020-08-24 15:35:00|1790.19|1788.79|1788.82|1787.42|1790.57|1789.17|1788.82|1787.42|14
1598283600000|2020-08-24 15:40:00|1789.07|1787.67|1788.94|1787.54|1789.32|1787.92|1788.69|1787.29|1
1598283900000|2020-08-24 15:45:00|1789.07|1787.67|1789.69|1788.29|1789.94|1788.54|1789.07|1787.67|1
1598284200000|2020-08-24 15:50:00|1789.82|1788.42|1788.94|1787.54|1789.82|1788.42|1788.82|1787.42|22
1598284500000|2020-08-24 15:55:00|1788.82|1787.42|1786.12|1784.62|1788.94|1787.54|1786.07|1784.62|17
1598284800000|2020-08-24 16:00:00|1785.98|1784.48|1787.43|1785.93|1787.98|1786.48|1785.63|1784.13|0
1598285100000|2020-08-24 16:05:00|1787.45|1785.95|1785.97|1784.47|1787.46|1785.96|1785.93|1784.43|0
1598285400000|2020-08-24 16:10:00|1785.98|1784.48|1786.5|1785|1786.52|1785.02|1785.98|1784.48|0
1598285700000|2020-08-24 16:15:00|1786.52|1785.02|1786.52|1785.02|1787.05|1785.55|1786.45|1784.95|0
1598286000000|2020-08-24 16:20:00|1786.54|1785.04|1786.64|1785.14|1786.67|1785.17|1785.66|1784.16|0
1598286300000|2020-08-24 16:25:00|1786.62|1785.12|1785.12|1783.62|1786.64|1785.14|1785.1|1783.6|0
1598286600000|2020-08-24 16:30:00|1785.13|1783.63|1786.13|1784.63|1786.16|1784.66|1785.07|1783.57|0
1598286900000|2020-08-24 16:35:00|1786.14|1784.64|1786.16|1784.66|1786.68|1785.18|1786.12|1784.62|0
1598287200000|2020-08-24 16:40:00|1786.17|1784.67|1786.63|1785.13|1786.64|1785.14|1785.57|1784.07|0
1598287500000|2020-08-24 16:45:00|1786.61|1785.11|1786.2|1784.7|1786.64|1785.14|1786.12|1784.62|0
1598287800000|2020-08-24 16:50:00|1786.19|1784.69|1785.67|1784.17|1786.21|1784.71|1785.64|1784.14|0
1598288100000|2020-08-24 16:55:00|1785.69|1784.19|1785.69|1784.19|1786.21|1784.71|1785.65|1784.15|0
1598288400000|2020-08-24 17:00:00|1785.7|1784.2|1786.77|1785.27|1786.82|1785.32|1785.67|1784.17|0
1598288700000|2020-08-24 17:05:00|1786.79|1785.29|1787.33|1785.83|1787.33|1785.83|1786.74|1785.24|0
1598289000000|2020-08-24 17:10:00|1787.32|1785.82|1786.35|1784.85|1787.33|1785.83|1786.33|1784.83|0
1598289300000|2020-08-24 17:15:00|1786.36|1784.86|1785.81|1784.31|1786.36|1784.86|1785.81|1784.31|0
1598289600000|2020-08-24 17:20:00|1785.83|1784.33|1785.35|1783.85|1785.85|1784.35|1785.3|1783.8|0
1598289900000|2020-08-24 17:25:00|1785.48|1783.98|1785.3|1783.8|1785.83|1784.33|1785.3|1783.8|0
1598290200000|2020-08-24 17:30:00|1785.28|1783.78|1785.16|1783.66|1785.28|1783.78|1784.65|1783.15|0
1598290500000|2020-08-24 17:35:00|1785.18|1783.68|1785.68|1784.18|1785.73|1784.23|1785.18|1783.68|0
1598290800000|2020-08-24 17:40:00|1785.7|1784.2|1785.1|1783.6|1785.71|1784.21|1785.07|1783.57|0
1598291100000|2020-08-24 17:45:00|1785.11|1783.61|1784.58|1783.08|1785.65|1784.15|1784.56|1783.06|0
1598291400000|2020-08-24 17:50:00|1784.56|1783.06|1785.2|1783.7|1785.23|1783.73|1784.55|1783.05|0
1598291700000|2020-08-24 17:55:00|1785.19|1783.69|1785.25|1783.75|1785.3|1783.8|1785.19|1783.69|0
1598292000000|2020-08-24 18:00:00|1785.23|1783.73|1784.73|1783.23|1785.75|1784.25|1784.68|1783.18|0
1598292300000|2020-08-24 18:05:00|1784.75|1783.25|1784.81|1783.31|1785.31|1783.81|1784.27|1782.77|0
1598292600000|2020-08-24 18:10:00|1784.83|1783.33|1784.81|1783.31|1784.84|1783.34|1784.79|1783.29|0
1598292900000|2020-08-24 18:15:00|1784.83|1783.33|1785.31|1783.81|1785.36|1783.86|1784.79|1783.29|0
1598293200000|2020-08-24 18:20:00|1785.3|1783.8|1784.29|1782.79|1785.3|1783.8|1784.27|1782.77|0
1598293500000|2020-08-24 18:25:00|1784.31|1782.81|1784.33|1782.83|1784.33|1782.83|1783.77|1782.27|0
1598293800000|2020-08-24 18:30:00|1784.31|1782.81|1783.26|1781.76|1784.33|1782.83|1783.23|1781.73|0
1598294100000|2020-08-24 18:35:00|1783.39|1781.89|1783.25|1781.75|1783.78|1782.28|1782.94|1781.44|0
1598294400000|2020-08-24 18:40:00|1783.24|1781.74|1782.76|1781.26|1783.28|1781.78|1782.69|1781.19|0
1598294700000|2020-08-24 18:45:00|1782.74|1781.24|1782.8|1781.3|1783.35|1781.85|1782.73|1781.23|0
1598295000000|2020-08-24 18:50:00|1782.81|1781.31|1782.18|1780.68|1783.3|1781.8|1782.18|1780.68|0
1598295300000|2020-08-24 18:55:00|1782.2|1780.7|1782.8|1781.3|1783.33|1781.83|1782.2|1780.7|0
1598295600000|2020-08-24 19:00:00|1782.93|1781.43|1783.21|1781.71|1783.33|1781.83|1782.73|1781.23|0
1598295900000|2020-08-24 19:05:00|1783.23|1781.73|1781.71|1780.21|1783.23|1781.73|1781.71|1780.21|0
1598296200000|2020-08-24 19:10:00|1781.69|1780.19|1781.77|1780.27|1781.77|1780.27|1781.18|1779.68|0
1598296500000|2020-08-24 19:15:00|1781.78|1780.28|1782.83|1781.33|1782.85|1781.35|1781.78|1780.28|0
1598296800000|2020-08-24 19:20:00|1782.81|1781.31|1784.89|1783.39|1784.9|1783.4|1782.8|1781.3|0
1598297100000|2020-08-24 19:25:00|1784.9|1783.4|1785.46|1783.96|1785.46|1783.96|1784.89|1783.39|0
1598297400000|2020-08-24 19:30:00|1785.33|1783.83|1785.05|1783.55|1785.57|1784.07|1784.46|1782.96|0
1598297700000|2020-08-24 19:35:00|1785.03|1783.53|1786.88|1785.38|1786.9|1785.4|1785.03|1783.53|0
1598298000000|2020-08-24 19:40:00|1786.9|1785.4|1787.26|1785.76|1787.28|1785.78|1786.1|1784.6|0
1598298300000|2020-08-24 19:45:00|1787.39|1785.89|1787.66|1786.16|1787.78|1786.28|1787.18|1785.68|0
1598298600000|2020-08-24 19:50:00|1787.67|1786.17|1787.78|1786.28|1788.82|1787.32|1787.16|1785.66|0
1598298900000|2020-08-24 19:55:00|1787.8|1786.3|1789.11|1787.61|1791.14|1789.64|1787.28|1785.78|0
1598299200000|2020-08-24 20:00:00|1789.09|1787.59|1788.93|1787.43|1789.42|1787.92|1787.18|1785.68|0
1598299500000|2020-08-24 20:05:00|1788.94|1787.44|1789.6|1788.1|1789.97|1788.47|1788.93|1787.43|0
1598299800000|2020-08-24 20:10:00|1789.59|1788.09|1789|1787.5|1789.59|1788.09|1788.75|1787.25|0
1598300100000|2020-08-24 20:15:00|1789.08|1787.58|1788.91|1787.41|1789.17|1787.67|1788.86|1787.36|0
1598300400000|2020-08-24 20:20:00|1788.95|1787.45|1789|1787.5|1789.13|1787.63|1788.95|1787.45|0
1598300700000|2020-08-24 20:25:00|1789.04|1787.54|1789.13|1787.63|1789.17|1787.67|1789|1787.5|0
1598301000000|2020-08-24 20:30:00|1789.19|1787.69|1788.86|1787.36|1789.66|1788.16|1788.75|1787.25|0
1598301300000|2020-08-24 20:35:00|1788.84|1787.34|1788.75|1787.25|1788.86|1787.36|1788.22|1786.72|0
1598301600000|2020-08-24 20:40:00|1788.73|1787.23|1788.64|1787.14|1789.02|1787.52|1788.48|1786.98|0
1598301900000|2020-08-24 20:45:00|1788.62|1787.12|1788.64|1787.14|1788.75|1787.25|1788.37|1786.87|0
1598302200000|2020-08-24 20:50:00|1788.66|1787.16|1788.86|1787.36|1788.86|1787.36|1788.48|1786.98|0
1598302500000|2020-08-24 20:55:00|1788.84|1787.34|1788.75|1787.25|1789.02|1787.52|1788.64|1787.14|0
1598302800000|2020-08-24 21:00:00|1788.79|1787.29|1788.75|1787.25|1788.79|1787.29|1788.75|1787.25|0
1598303100000|2020-08-24 21:05:00|1788.79|1787.29|1788.79|1787.29|1788.79|1787.29|1788.79|1787.29|0
1598303400000|2020-08-24 21:10:00|1788.84|1787.34|1788.88|1787.38|1788.88|1787.38|1788.84|1787.34|0
1598303700000|2020-08-24 21:15:00|1788.84|1787.34|1788.89|1787.39|1788.89|1787.39|1788.84|1787.34|0
1598304000000|2020-08-24 21:20:00|1788.93|1787.43|1788.93|1787.43|1788.93|1787.43|1788.93|1787.43|0
1598304300000|2020-08-24 21:25:00|1788.89|1787.39|1788.96|1787.46|1788.96|1787.46|1788.89|1787.39|0
1598304900000|2020-08-24 21:35:00|1789.05|1787.55|1788.97|1787.47|1789.05|1787.55|1788.96|1787.46|0
1598305200000|2020-08-24 21:40:00|1788.93|1787.43|1788.93|1787.43|1788.97|1787.47|1788.93|1787.43|0
1598305500000|2020-08-24 21:45:00|1788.97|1787.47|1788.97|1787.47|1788.97|1787.47|1788.97|1787.47|0
1598305800000|2020-08-24 21:50:00|1788.93|1787.43|1788.97|1787.47|1788.97|1787.47|1788.93|1787.43|0
1598306100000|2020-08-24 21:55:00|1788.93|1787.43|1789.02|1787.52|1789.02|1787.52|1788.93|1787.43|0
1598306400000|2020-08-24 22:00:00|1789.08|1787.58|1789.22|1787.72|1789.54|1788.04|1788.84|1787.34|0
1598306700000|2020-08-24 22:05:00|1789.23|1787.73|1789.16|1787.66|1789.43|1787.93|1789.16|1787.66|0
1598307000000|2020-08-24 22:10:00|1789.18|1787.68|1789.05|1787.55|1789.32|1787.82|1788.95|1787.45|0
1598307300000|2020-08-24 22:15:00|1789.04|1787.54|1789.16|1787.66|1789.16|1787.66|1788.95|1787.45|0
1598307600000|2020-08-24 22:20:00|1789.18|1787.68|1789.34|1787.84|1789.34|1787.84|1789.18|1787.68|0
1598307900000|2020-08-24 22:25:00|1789.35|1787.85|1789.34|1787.84|1789.45|1787.95|1789.34|1787.84|0
1598308200000|2020-08-24 22:30:00|1789.32|1787.82|1789.45|1787.95|1789.45|1787.95|1789.18|1787.68|0
1598308500000|2020-08-24 22:35:00|1789.47|1787.97|1789.45|1787.95|1789.83|1788.33|1789.45|1787.95|0
1598308800000|2020-08-24 22:40:00|1789.46|1787.96|1789.34|1787.84|1789.51|1788.01|1789.34|1787.84|0
1598309100000|2020-08-24 22:45:00|1789.36|1787.86|1789.56|1788.06|1789.56|1788.06|1789.36|1787.86|0
1598309400000|2020-08-24 22:50:00|1789.58|1788.08|1789.34|1787.84|1789.72|1788.22|1789.34|1787.84|0
1598309700000|2020-08-24 22:55:00|1789.36|1787.86|1789.75|1788.25|1789.91|1788.41|1789.34|1787.84|0
1598310000000|2020-08-24 23:00:00|1789.77|1788.27|1789.68|1788.18|1790.32|1788.82|1789.68|1788.18|0
1598310300000|2020-08-24 23:05:00|1789.66|1788.16|1789.47|1787.97|1789.66|1788.16|1789.41|1787.91|0
1598310600000|2020-08-24 23:10:00|1789.48|1787.98|1789.41|1787.91|1789.57|1788.07|1789.3|1787.8|0
1598310900000|2020-08-24 23:15:00|1789.42|1787.92|1789.73|1788.23|1789.84|1788.34|1789.42|1787.92|0
1598311200000|2020-08-24 23:20:00|1789.75|1788.25|1789.46|1787.96|1789.84|1788.34|1789.46|1787.96|0
1598311500000|2020-08-24 23:25:00|1789.48|1787.98|1789.46|1787.96|1789.73|1788.23|1789.46|1787.96|0
1598311800000|2020-08-24 23:30:00|1789.44|1787.94|1789.9|1788.4|1789.95|1788.45|1789.31|1787.81|0
1598312100000|2020-08-24 23:35:00|1789.91|1788.41|1790.22|1788.72|1790.22|1788.72|1789.84|1788.34|0
1598312400000|2020-08-24 23:40:00|1790.21|1788.71|1790.22|1788.72|1790.22|1788.72|1790.11|1788.61|0
1598312700000|2020-08-24 23:45:00|1790.24|1788.74|1792.53|1791.03|1793.01|1791.51|1790.11|1788.61|0
1598313000000|2020-08-24 23:50:00|1792.55|1791.05|1792.64|1791.14|1792.9|1791.4|1792.31|1790.81|0
1598313300000|2020-08-24 23:55:00|1792.66|1791.16|1792.75|1791.25|1792.9|1791.4|1792.58|1791.08|0
1598313600000|2020-08-25 00:00:00|1792.73|1791.23|1791.35|1789.85|1792.74|1791.24|1791.35|1789.85|0
1598313900000|2020-08-25 00:05:00|1791.37|1789.87|1792.53|1791.03|1792.64|1791.14|1791.35|1789.85|0
1598314200000|2020-08-25 00:10:00|1792.5|1791|1793.43|1791.93|1793.54|1792.04|1792.1|1790.6|0
1598314500000|2020-08-25 00:15:00|1793.45|1791.95|1798.15|1796.65|1798.72|1797.22|1793.45|1791.95|0
1598314800000|2020-08-25 00:20:00|1798.22|1796.72|1798.12|1796.62|1798.67|1797.17|1796.63|1795.13|0
1598315100000|2020-08-25 00:25:00|1798.1|1796.6|1797.42|1795.92|1798.12|1796.62|1796.62|1795.12|0
1598315400000|2020-08-25 00:30:00|1797.35|1795.85|1797.83|1796.33|1798.91|1797.41|1797.17|1795.67|0
1598315700000|2020-08-25 00:35:00|1797.84|1796.34|1797.18|1795.68|1799.09|1797.59|1796.68|1795.18|0
1598316000000|2020-08-25 00:40:00|1797.25|1795.75|1799.14|1797.64|1799.61|1798.11|1797.18|1795.68|0
1598316300000|2020-08-25 00:45:00|1799.12|1797.62|1798.14|1796.64|1799.61|1798.11|1797.89|1796.39|0
1598316600000|2020-08-25 00:50:00|1798.13|1796.63|1798.39|1796.89|1798.66|1797.16|1797.39|1795.89|0
1598316900000|2020-08-25 00:55:00|1798.46|1796.96|1799.45|1797.95|1800.24|1798.74|1798.16|1796.66|0
1598317200000|2020-08-25 01:00:00|1799.39|1797.89|1799.72|1798.22|1799.75|1798.25|1798.7|1797.2|0
1598317500000|2020-08-25 01:05:00|1799.71|1798.21|1799.75|1798.25|1800.27|1798.77|1799.2|1797.7|0
1598317800000|2020-08-25 01:10:00|1799.74|1798.24|1799.72|1798.22|1799.99|1798.49|1798.73|1797.23|0
1598318100000|2020-08-25 01:15:00|1799.73|1798.23|1799.52|1798.02|1799.75|1798.25|1798.73|1797.23|0
1598318400000|2020-08-25 01:20:00|1799.59|1798.09|1799.82|1798.32|1800.32|1798.82|1799.27|1797.77|0
1598318700000|2020-08-25 01:25:00|1799.81|1798.31|1801.72|1800.22|1801.73|1800.23|1799.8|1798.3|0
1598319000000|2020-08-25 01:30:00|1801.7|1800.2|1802.23|1800.73|1802.24|1800.74|1800.68|1799.18|0
1598319300000|2020-08-25 01:35:00|1802.24|1800.74|1801.27|1799.77|1802.24|1800.74|1801.26|1799.76|0
1598319600000|2020-08-25 01:40:00|1801.26|1799.76|1800.8|1799.3|1801.79|1800.29|1800.79|1799.29|0
1598319900000|2020-08-25 01:45:00|1800.79|1799.29|1800.83|1799.33|1801.35|1799.85|1800.28|1798.78|0
1598320200000|2020-08-25 01:50:00|1800.85|1799.35|1802.39|1800.89|1802.39|1800.89|1800.33|1798.83|0
1598320500000|2020-08-25 01:55:00|1802.37|1800.87|1802.36|1800.86|1802.88|1801.38|1802.34|1800.84|0
1598320800000|2020-08-25 02:00:00|1802.38|1800.88|1802.41|1800.91|1802.9|1801.4|1801.91|1800.41|0
1598321100000|2020-08-25 02:05:00|1802.43|1800.93|1802.46|1800.96|1802.91|1801.41|1801.92|1800.42|0
1598321400000|2020-08-25 02:10:00|1802.44|1800.94|1800.97|1799.47|1802.44|1800.94|1800.97|1799.47|0
1598321700000|2020-08-25 02:15:00|1800.99|1799.49|1801.22|1799.72|1801.99|1800.49|1800.99|1799.49|0
1598322000000|2020-08-25 02:20:00|1801.15|1799.65|1801.69|1800.19|1802.43|1800.93|1800.97|1799.47|0
1598322300000|2020-08-25 02:25:00|1801.76|1800.26|1802.18|1800.68|1802.41|1800.91|1801.44|1799.94|0
1598322600000|2020-08-25 02:30:00|1802.11|1800.61|1801.16|1799.66|1802.9|1801.4|1800.91|1799.41|0
1598322900000|2020-08-25 02:35:00|1801.17|1799.67|1800.91|1799.41|1801.88|1800.38|1800.42|1798.92|0
1598323200000|2020-08-25 02:40:00|1800.92|1799.42|1801.39|1799.89|1801.39|1799.89|1800.66|1799.16|0
1598323500000|2020-08-25 02:45:00|1801.14|1799.64|1800.39|1798.89|1801.14|1799.64|1799.92|1798.42|0
1598323800000|2020-08-25 02:50:00|1800.4|1798.9|1800.4|1798.9|1800.64|1799.14|1799.92|1798.42|0
1598324100000|2020-08-25 02:55:00|1800.42|1798.92|1800.89|1799.39|1800.89|1799.39|1800.4|1798.9|0
1598324400000|2020-08-25 03:00:00|1800.87|1799.37|1800.39|1798.89|1801.17|1799.67|1800.39|1798.89|0
1598324700000|2020-08-25 03:05:00|1800.37|1798.87|1800.9|1799.4|1801.15|1799.65|1800.37|1798.87|0
1598325000000|2020-08-25 03:10:00|1800.92|1799.42|1800.42|1798.92|1801.41|1799.91|1800.42|1798.92|0
1598325300000|2020-08-25 03:15:00|1800.43|1798.93|1800.43|1798.93|1800.9|1799.4|1800.18|1798.68|0
1598325600000|2020-08-25 03:20:00|1800.42|1798.92|1799.43|1797.93|1800.43|1798.93|1799.43|1797.93|0
1598325900000|2020-08-25 03:25:00|1799.44|1797.94|1799.45|1797.95|1799.45|1797.95|1798.93|1797.43|0
1598326200000|2020-08-25 03:30:00|1799.43|1797.93|1800.43|1798.93|1800.45|1798.95|1799.43|1797.93|0
1598326500000|2020-08-25 03:35:00|1800.44|1798.94|1802.02|1800.52|1802.02|1800.52|1799.96|1798.46|0
1598326800000|2020-08-25 03:40:00|1802.01|1800.51|1801.03|1799.53|1802.01|1800.51|1801.03|1799.53|0
1598327100000|2020-08-25 03:45:00|1801.02|1799.52|1799.54|1798.04|1801.03|1799.53|1799.52|1798.02|0
1598327400000|2020-08-25 03:50:00|1799.53|1798.03|1799.04|1797.54|1800.01|1798.51|1799.02|1797.52|0
1598327700000|2020-08-25 03:55:00|1799.02|1797.52|1799.54|1798.04|1799.54|1798.04|1798.55|1797.05|0
1598328000000|2020-08-25 04:00:00|1799.52|1798.02|1799.53|1798.03|1800.02|1798.52|1799.03|1797.53|0
1598328300000|2020-08-25 04:05:00|1799.55|1798.05|1799.47|1797.97|1800.02|1798.52|1798.99|1797.49|0
1598328600000|2020-08-25 04:10:00|1799.46|1797.96|1799.25|1797.75|1799.47|1797.97|1798.51|1797.01|0
1598328900000|2020-08-25 04:15:00|1799.18|1797.68|1798.54|1797.04|1799.18|1797.68|1798.53|1797.03|0
1598329200000|2020-08-25 04:20:00|1798.56|1797.06|1799.09|1797.59|1799.09|1797.59|1798.56|1797.06|0
1598329500000|2020-08-25 04:25:00|1799.1|1797.6|1799.06|1797.56|1799.1|1797.6|1799.04|1797.54|0
1598329800000|2020-08-25 04:30:00|1799.04|1797.54|1797.5|1796|1799.04|1797.54|1797.5|1796|0
1598330100000|2020-08-25 04:35:00|1797.57|1796.07|1797.47|1795.97|1797.99|1796.49|1796.98|1795.48|0
1598330400000|2020-08-25 04:40:00|1797.45|1795.95|1797.99|1796.49|1797.99|1796.49|1796.98|1795.48|0
1598330700000|2020-08-25 04:45:00|1797.97|1796.47|1798.47|1796.97|1798.47|1796.97|1797.97|1796.47|0
1598331000000|2020-08-25 04:50:00|1798.48|1796.98|1798.52|1797.02|1798.52|1797.02|1798.27|1796.77|0
1598331300000|2020-08-25 04:55:00|1798.5|1797|1798.74|1797.24|1798.76|1797.26|1798.04|1796.54|0
1598331600000|2020-08-25 05:00:00|1798.67|1797.17|1798.01|1796.51|1798.99|1797.49|1798|1796.5|0
1598331900000|2020-08-25 05:05:00|1798.48|1796.98|1797.54|1796.04|1798.5|1797|1797.51|1796.01|0
1598332200000|2020-08-25 05:10:00|1797.53|1796.03|1798.59|1797.09|1798.59|1797.09|1797.51|1796.01|0
1598332500000|2020-08-25 05:15:00|1798.45|1796.95|1798.12|1796.62|1798.6|1797.1|1798.1|1796.6|0
1598332800000|2020-08-25 05:20:00|1798.13|1796.63|1798.12|1796.62|1798.62|1797.12|1797.62|1796.12|0
1598333100000|2020-08-25 05:25:00|1798.1|1796.6|1797.03|1795.53|1798.1|1796.6|1796.76|1795.26|0
1598333400000|2020-08-25 05:30:00|1797.01|1795.51|1796.96|1795.46|1797.55|1796.05|1796.48|1794.98|0
1598333700000|2020-08-25 05:35:00|1796.97|1795.47|1797.95|1796.45|1797.97|1796.47|1796.95|1795.45|0
1598334000000|2020-08-25 05:40:00|1797.88|1796.38|1797.71|1796.21|1798|1796.5|1797.01|1795.51|0
1598334300000|2020-08-25 05:45:00|1797.64|1796.14|1797.48|1795.98|1797.98|1796.48|1797.48|1795.98|0
1598334600000|2020-08-25 05:50:00|1797.49|1795.99|1797.46|1795.96|1797.49|1795.99|1796.97|1795.47|0
1598334900000|2020-08-25 05:55:00|1797.48|1795.98|1797.25|1795.75|1797.7|1796.2|1796.96|1795.46|0
1598335200000|2020-08-25 06:00:00|1797.18|1795.68|1798.08|1796.58|1798.59|1797.09|1797.03|1795.53|0
1598335500000|2020-08-25 06:05:00|1798.1|1796.6|1798.92|1797.42|1798.97|1797.47|1797.85|1796.35|0
1598335800000|2020-08-25 06:10:00|1798.94|1797.44|1799.49|1797.99|1799.95|1798.45|1798.47|1796.97|0
1598336100000|2020-08-25 06:15:00|1799.47|1797.97|1800.52|1799.02|1800.74|1799.24|1799.45|1797.95|0
1598336400000|2020-08-25 06:20:00|1800.65|1799.15|1799.99|1798.49|1801.02|1799.52|1799.99|1798.49|0
1598336700000|2020-08-25 06:25:00|1799.97|1798.47|1799.43|1797.93|1799.99|1798.49|1798.94|1797.44|0
1598337000000|2020-08-25 06:30:00|1798.96|1797.46|1799.69|1798.29|1799.69|1798.29|1798.82|1797.42|56
1598337300000|2020-08-25 06:35:00|1799.82|1798.42|1800.44|1799.04|1800.94|1799.54|1799.82|1798.42|17
1598337600000|2020-08-25 06:40:00|1800.32|1798.92|1800.57|1799.17|1800.82|1799.42|1800.19|1798.79|7
1598337900000|2020-08-25 06:45:00|1800.32|1798.92|1800.57|1799.17|1801.19|1799.79|1800.32|1798.92|4
1598338200000|2020-08-25 06:50:00|1800.32|1798.92|1800.19|1798.79|1800.82|1799.42|1799.32|1797.92|19
1598338500000|2020-08-25 06:55:00|1799.74|1798.24|1798.73|1797.23|1800.26|1798.76|1798.73|1797.23|0
1598338800000|2020-08-25 07:00:00|1798.59|1797.09|1801.74|1801.24|1801.87|1801.37|1794.24|1793.74|3402
1598339100000|2020-08-25 07:05:00|1801.62|1801.12|1803.37|1802.87|1804.37|1803.87|1801.12|1800.62|2938
1598339400000|2020-08-25 07:10:00|1803.49|1802.99|1804.99|1804.49|1805.24|1804.74|1802.49|1801.99|2031
1598339700000|2020-08-25 07:15:00|1804.87|1804.37|1804.24|1803.74|1805.37|1804.87|1803.37|1802.87|1562
1598340000000|2020-08-25 07:20:00|1804.37|1803.87|1803.87|1803.37|1804.62|1804.12|1802.12|1801.62|1331
1598340300000|2020-08-25 07:25:00|1803.74|1803.24|1806.24|1805.74|1807.62|1807.12|1803.74|1803.24|2358
1598340600000|2020-08-25 07:30:00|1806.12|1805.62|1806.62|1806.12|1807.62|1807.12|1805.24|1804.74|1737
1598340900000|2020-08-25 07:35:00|1806.74|1806.24|1804.62|1804.12|1806.87|1806.37|1804.24|1803.74|1296
1598341200000|2020-08-25 07:40:00|1804.65|1804.15|1803.9|1803.4|1804.9|1804.4|1802.9|1802.4|851
1598341500000|2020-08-25 07:45:00|1803.77|1803.27|1802.65|1802.15|1804.65|1804.15|1802.52|1802.02|1734
1598341800000|2020-08-25 07:50:00|1802.77|1802.27|1804.4|1803.9|1804.65|1804.15|1802.65|1802.15|1038
1598342100000|2020-08-25 07:55:00|1804.52|1804.02|1802.9|1802.4|1804.9|1804.4|1802.65|1802.15|1350
1598342400000|2020-08-25 08:00:00|1802.65|1802.15|1802.52|1802.02|1802.9|1802.4|1800.65|1800.15|1074
1598342700000|2020-08-25 08:05:00|1802.4|1801.9|1800.65|1800.15|1802.9|1802.4|1800.4|1799.9|823
1598343000000|2020-08-25 08:10:00|1800.4|1799.9|1801.65|1801.15|1801.9|1801.4|1798.77|1798.27|1055
1598343300000|2020-08-25 08:15:00|1801.52|1801.02|1800.4|1799.9|1802.15|1801.65|1800.27|1799.77|768
1598343600000|2020-08-25 08:20:00|1800.15|1799.65|1799.9|1799.4|1800.65|1800.15|1798.65|1798.15|766
1598343900000|2020-08-25 08:25:00|1799.77|1799.27|1798.9|1798.4|1799.9|1799.4|1797.9|1797.4|1048
1598344200000|2020-08-25 08:30:00|1799.02|1798.52|1797.4|1796.9|1799.15|1798.65|1796.9|1796.4|930
1598344500000|2020-08-25 08:35:00|1797.52|1797.02|1796.65|1796.15|1797.65|1797.15|1795.65|1795.15|759
1598344800000|2020-08-25 08:40:00|1796.52|1796.02|1795.9|1795.4|1797.4|1796.9|1795.9|1795.4|659
1598345100000|2020-08-25 08:45:00|1796.02|1795.52|1795.65|1795.15|1797.4|1796.9|1795.15|1794.65|989
1598345400000|2020-08-25 08:50:00|1795.9|1795.4|1797.65|1797.15|1797.9|1797.4|1795.65|1795.15|544
1598345700000|2020-08-25 08:55:00|1797.52|1797.02|1796.77|1796.27|1797.65|1797.15|1796.52|1796.02|329
1598346000000|2020-08-25 09:00:00|1796.9|1796.4|1796.15|1795.65|1796.9|1796.4|1794.9|1794.4|787
1598346300000|2020-08-25 09:05:00|1796.02|1795.52|1797.4|1796.9|1797.65|1797.15|1795.9|1795.4|431
1598346600000|2020-08-25 09:10:00|1797.27|1796.77|1797.4|1796.9|1797.65|1797.15|1796.65|1796.15|365
1598346900000|2020-08-25 09:15:00|1797.65|1797.15|1797.9|1797.4|1798.65|1798.15|1797.15|1796.65|321
1598347200000|2020-08-25 09:20:00|1798.02|1797.52|1799.52|1799.02|1799.65|1799.15|1797.9|1797.4|232
1598347500000|2020-08-25 09:25:00|1799.4|1798.9|1799.15|1798.65|1799.9|1799.4|1798.9|1798.4|327
1598347800000|2020-08-25 09:30:00|1799.02|1798.52|1799.15|1798.65|1799.4|1798.9|1798.15|1797.65|368
1598348100000|2020-08-25 09:35:00|1799.4|1798.9|1799.15|1798.65|1799.65|1799.15|1798.65|1798.15|230
1598348400000|2020-08-25 09:40:00|1799.27|1798.77|1799.4|1798.9|1799.65|1799.15|1799.15|1798.65|216
1598348700000|2020-08-25 09:45:00|1799.52|1799.02|1797.9|1797.4|1799.65|1799.15|1797.9|1797.4|239
1598349000000|2020-08-25 09:50:00|1798.02|1797.52|1799.65|1799.15|1799.65|1799.15|1797.9|1797.4|473
1598349300000|2020-08-25 09:55:00|1799.77|1799.27|1799.15|1798.65|1799.9|1799.4|1799.02|1798.52|200
1598349600000|2020-08-25 10:00:00|1799.27|1798.77|1799.15|1798.65|1799.9|1799.4|1799.15|1798.65|431
1598349900000|2020-08-25 10:05:00|1799.02|1798.52|1799.9|1799.4|1800.15|1799.65|1798.65|1798.15|271
1598350200000|2020-08-25 10:10:00|1800.15|1799.65|1800.65|1800.15|1800.65|1800.15|1799.9|1799.4|357
1598350500000|2020-08-25 10:15:00|1800.52|1800.02|1801.4|1800.9|1801.65|1801.15|1800.15|1799.65|421
1598350800000|2020-08-25 10:20:00|1801.27|1800.77|1800.15|1799.65|1801.4|1800.9|1800.15|1799.65|480
1598351100000|2020-08-25 10:25:00|1800.27|1799.77|1801.4|1800.9|1801.52|1801.02|1800.02|1799.52|542
1598351400000|2020-08-25 10:30:00|1801.52|1801.02|1802.65|1802.15|1803.15|1802.65|1801.4|1800.9|836
1598351700000|2020-08-25 10:35:00|1802.77|1802.27|1802.15|1801.65|1802.9|1802.4|1801.65|1801.15|291
1598352000000|2020-08-25 10:40:00|1802.02|1801.52|1801.9|1801.4|1802.4|1801.9|1801.4|1800.9|361
1598352300000|2020-08-25 10:45:00|1802.4|1801.9|1802.4|1801.9|1802.65|1802.15|1801.65|1801.15|283
1598352600000|2020-08-25 10:50:00|1802.52|1802.02|1800.65|1800.15|1802.65|1802.15|1800.65|1800.15|322
1598352900000|2020-08-25 10:55:00|1800.52|1800.02|1799.9|1799.4|1800.9|1800.4|1799.65|1799.15|471
1598353200000|2020-08-25 11:00:00|1800.02|1799.52|1800.15|1799.65|1800.15|1799.65|1799.9|1799.4|275
1598353500000|2020-08-25 11:05:00|1800.02|1799.52|1799.9|1799.4|1800.65|1800.15|1799.65|1799.15|215
1598353800000|2020-08-25 11:10:00|1800.02|1799.52|1799.15|1798.65|1800.65|1800.15|1799.15|1798.65|393
1598354100000|2020-08-25 11:15:00|1799.27|1798.77|1797.4|1796.9|1799.4|1798.9|1797.4|1796.9|288
1598354400000|2020-08-25 11:20:00|1797.52|1797.02|1797.15|1796.65|1797.52|1797.02|1796.9|1796.4|266
1598354700000|2020-08-25 11:25:00|1796.9|1796.4|1797.9|1797.4|1798.02|1797.52|1796.9|1796.4|226
1598355000000|2020-08-25 11:30:00|1797.77|1797.27|1797.15|1796.65|1798.4|1797.9|1797.15|1796.65|162
1598355300000|2020-08-25 11:35:00|1797.27|1796.77|1798.4|1797.9|1798.4|1797.9|1797.27|1796.77|187
1598355600000|2020-08-25 11:40:00|1798.27|1797.77|1798.65|1798.15|1798.9|1798.4|1798.02|1797.52|184
1598355900000|2020-08-25 11:45:00|1798.52|1798.02|1798.52|1798.02|1798.65|1798.15|1798.15|1797.65|164
1598356200000|2020-08-25 11:50:00|1798.4|1797.9|1798.79|1798.29|1798.79|1798.29|1798.15|1797.65|127
1598356500000|2020-08-25 11:55:00|1798.84|1798.34|1798.61|1798.11|1799.24|1798.74|1798.49|1797.99|99
1598356800000|2020-08-25 12:00:00|1798.74|1798.24|1799.49|1798.99|1799.49|1798.99|1797.99|1797.49|334
1598357100000|2020-08-25 12:05:00|1799.61|1799.11|1801.36|1800.86|1801.49|1800.99|1799.49|1798.99|259
1598357400000|2020-08-25 12:10:00|1801.49|1800.99|1801.11|1800.61|1801.74|1801.24|1800.99|1800.49|343
1598357700000|2020-08-25 12:15:00|1801.24|1800.74|1799.99|1799.49|1801.36|1800.86|1799.24|1798.74|548
1598358000000|2020-08-25 12:20:00|1799.86|1799.36|1799.74|1799.24|1799.99|1799.49|1799.49|1798.99|315
1598358300000|2020-08-25 12:25:00|1799.99|1799.49|1801.24|1800.74|1801.49|1800.99|1799.24|1798.74|380
1598358600000|2020-08-25 12:30:00|1801.36|1800.86|1801.49|1800.99|1801.49|1800.99|1800.36|1799.86|705
1598358900000|2020-08-25 12:35:00|1801.36|1800.86|1801.49|1800.99|1801.99|1801.49|1801.36|1800.86|628
1598359200000|2020-08-25 12:40:00|1801.61|1801.11|1802.74|1802.24|1802.99|1802.49|1801.49|1800.99|303
1598359500000|2020-08-25 12:45:00|1802.86|1802.36|1802.49|1801.99|1802.86|1802.36|1801.74|1801.24|257
1598359800000|2020-08-25 12:50:00|1802.74|1802.24|1803.24|1802.74|1803.74|1803.24|1802.74|1802.24|404
1598360100000|2020-08-25 12:55:00|1803.36|1802.86|1803.24|1802.74|1803.74|1803.24|1802.99|1802.49|340
1598360400000|2020-08-25 13:00:00|1803.36|1802.86|1802.36|1801.86|1803.61|1803.11|1802.36|1801.86|240
1598360700000|2020-08-25 13:05:00|1802.49|1801.99|1801.49|1800.99|1802.99|1802.49|1801.49|1800.99|465
1598361000000|2020-08-25 13:10:00|1801.61|1801.11|1799.74|1799.24|1801.99|1801.49|1799.74|1799.24|493
1598361300000|2020-08-25 13:15:00|1799.61|1799.11|1797.74|1797.24|1799.74|1799.24|1797.74|1797.24|752
1598361600000|2020-08-25 13:20:00|1797.86|1797.36|1798.74|1798.24|1799.74|1799.24|1797.36|1796.86|760
1598361900000|2020-08-25 13:25:00|1798.61|1798.11|1799.49|1798.99|1799.74|1799.24|1798.49|1797.99|463
1598362200000|2020-08-25 13:30:00|1799.36|1798.86|1797.24|1796.74|1800.11|1799.61|1797.24|1796.74|1486
1598362500000|2020-08-25 13:35:00|1797.11|1796.61|1795.99|1795.49|1797.49|1796.99|1794.99|1794.49|2415
1598362800000|2020-08-25 13:40:00|1795.86|1795.36|1796.99|1796.49|1797.49|1796.99|1795.49|1794.99|1021
1598363100000|2020-08-25 13:45:00|1796.86|1796.36|1796.49|1795.99|1797.74|1797.24|1795.99|1795.49|1533
1598363400000|2020-08-25 13:50:00|1796.36|1795.86|1794.74|1794.24|1796.99|1796.49|1794.74|1794.24|1604
1598363700000|2020-08-25 13:55:00|1794.99|1794.49|1794.86|1794.36|1796.49|1795.99|1794.74|1794.24|1362
1598364000000|2020-08-25 14:00:00|1794.74|1794.24|1794.74|1794.24|1795.61|1795.11|1793.49|1792.99|1812
1598364300000|2020-08-25 14:05:00|1794.86|1794.36|1792.74|1792.24|1795.24|1794.74|1792.24|1791.74|1085
1598364600000|2020-08-25 14:10:00|1792.98|1792.48|1790.23|1789.73|1792.98|1792.48|1789.73|1789.23|1659
1598364900000|2020-08-25 14:15:00|1790.1|1789.6|1793.48|1792.98|1793.73|1793.23|1789.98|1789.48|1242
1598365200000|2020-08-25 14:20:00|1793.35|1792.85|1791.48|1790.98|1793.35|1792.85|1790.98|1790.48|972
1598365500000|2020-08-25 14:25:00|1791.23|1790.73|1789.48|1788.98|1791.48|1790.98|1787.98|1787.48|2013
1598365800000|2020-08-25 14:30:00|1789.35|1788.85|1787.48|1786.98|1789.35|1788.85|1786.1|1785.6|1958
1598366100000|2020-08-25 14:35:00|1787.6|1787.1|1789.98|1789.48|1790.23|1789.73|1786.98|1786.48|923
1598366400000|2020-08-25 14:40:00|1789.85|1789.35|1787.48|1786.98|1789.85|1789.35|1787.23|1786.73|1549
1598366700000|2020-08-25 14:45:00|1787.35|1786.85|1787.48|1786.98|1790.48|1789.98|1786.73|1786.23|1950
1598367000000|2020-08-25 14:50:00|1787.23|1786.73|1786.23|1785.73|1787.48|1786.98|1786.23|1785.73|1375
1598367300000|2020-08-25 14:55:00|1786.35|1785.85|1789.85|1789.35|1790.23|1789.73|1785.73|1785.23|1341
1598367600000|2020-08-25 15:00:00|1789.73|1789.23|1791.73|1791.23|1791.98|1791.48|1788.73|1788.23|1859
1598367900000|2020-08-25 15:05:00|1791.98|1791.48|1791.48|1790.98|1791.98|1791.48|1790.73|1790.23|1197
1598368200000|2020-08-25 15:10:00|1791.73|1791.23|1791.73|1791.23|1792.48|1791.98|1790.48|1789.98|1287
1598368500000|2020-08-25 15:15:00|1791.85|1791.35|1790.98|1790.48|1791.98|1791.48|1790.48|1789.98|1161
1598368800000|2020-08-25 15:20:00|1791.1|1790.6|1790.46|1788.96|1791.23|1790.73|1788.85|1788.35|2067
1598369100000|2020-08-25 15:25:00|1790.48|1788.98|1789.23|1787.73|1790.51|1789.01|1788.69|1787.19|778
1598369400000|2020-08-25 15:30:00|1789.24|1787.74|1786.68|1785.28|1789.24|1787.74|1785.93|1784.53|428
1598369700000|2020-08-25 15:35:00|1786.43|1785.03|1786.18|1784.78|1786.55|1785.15|1785.8|1784.4|66
1598370000000|2020-08-25 15:40:00|1786.05|1784.65|1784.55|1783.15|1786.8|1785.4|1783.43|1782.03|89
1598370300000|2020-08-25 15:45:00|1784.8|1783.4|1784.3|1782.9|1784.8|1783.4|1783.93|1782.53|4
1598370600000|2020-08-25 15:50:00|1784.18|1782.78|1784.93|1783.53|1785.93|1784.53|1784.05|1782.65|38
1598370900000|2020-08-25 15:55:00|1784.8|1783.4|1782.51|1781.01|1785.18|1783.78|1782.49|1780.99|4006
1598371200000|2020-08-25 16:00:00|1782.52|1781.02|1782.02|1780.52|1783.03|1781.53|1781.95|1780.45|0
1598371500000|2020-08-25 16:05:00|1782.03|1780.53|1783.07|1781.57|1783.09|1781.59|1781.51|1780.01|0
1598371800000|2020-08-25 16:10:00|1783.05|1781.55|1780.5|1779|1783.07|1781.57|1779.94|1778.44|0
1598372100000|2020-08-25 16:15:00|1780.48|1778.98|1781.62|1780.12|1781.63|1780.13|1779.98|1778.48|0
1598372400000|2020-08-25 16:20:00|1781.63|1780.13|1782.15|1780.65|1782.18|1780.68|1781.1|1779.6|0
1598372700000|2020-08-25 16:25:00|1782.17|1780.67|1782.23|1780.73|1783.26|1781.76|1782.17|1780.67|0
1598373000000|2020-08-25 16:30:00|1782.24|1780.74|1783.25|1781.75|1783.45|1781.95|1782.15|1780.65|0
1598373300000|2020-08-25 16:35:00|1783.26|1781.76|1783.8|1782.3|1783.81|1782.31|1783.23|1781.73|0
1598373600000|2020-08-25 16:40:00|1783.78|1782.28|1783.35|1781.85|1783.83|1782.33|1782.78|1781.28|0
1598373900000|2020-08-25 16:45:00|1783.36|1781.86|1782.4|1780.9|1783.36|1781.86|1782.38|1780.88|0
1598374200000|2020-08-25 16:50:00|1782.39|1780.89|1781.95|1780.45|1782.42|1780.92|1781.89|1780.39|0
1598374500000|2020-08-25 16:55:00|1781.93|1780.43|1782.93|1781.43|1783.39|1781.89|1781.93|1780.43|0
1598374800000|2020-08-25 17:00:00|1782.92|1781.42|1782.85|1781.35|1783.39|1781.89|1782.38|1780.88|0
1598375100000|2020-08-25 17:05:00|1782.87|1781.37|1784.37|1782.87|1784.37|1782.87|1782.3|1780.8|0
1598375400000|2020-08-25 17:10:00|1784.35|1782.85|1784.41|1782.91|1784.9|1783.4|1783.36|1781.86|0
1598375700000|2020-08-25 17:15:00|1784.43|1782.93|1785.43|1783.93|1785.43|1783.93|1784.41|1782.91|0
1598376000000|2020-08-25 17:20:00|1785.42|1783.92|1785.42|1783.92|1785.43|1783.93|1784.9|1783.4|0
1598376300000|2020-08-25 17:25:00|1785.43|1783.93|1784.53|1783.03|1785.97|1784.47|1784.53|1783.03|0
1598376600000|2020-08-25 17:30:00|1784.51|1783.01|1785.11|1783.61|1785.11|1783.61|1784.51|1783.01|0
1598376900000|2020-08-25 17:35:00|1785.09|1783.59|1785.1|1783.6|1785.14|1783.64|1785.08|1783.58|0
1598377200000|2020-08-25 17:40:00|1785.12|1783.62|1785.59|1784.09|1786.07|1784.57|1784.59|1783.09|0
1598377500000|2020-08-25 17:45:00|1785.57|1784.07|1785.06|1783.56|1785.63|1784.13|1785.06|1783.56|0
1598377800000|2020-08-25 17:50:00|1785.08|1783.58|1784.6|1783.1|1785.6|1784.1|1784.08|1782.58|0
1598378100000|2020-08-25 17:55:00|1784.58|1783.08|1784.58|1783.08|1785.11|1783.61|1784.08|1782.58|0
1598378400000|2020-08-25 18:00:00|1784.57|1783.07|1784.64|1783.14|1784.65|1783.15|1784.01|1782.51|0
1598378700000|2020-08-25 18:05:00|1784.63|1783.13|1784.66|1783.16|1784.67|1783.17|1784.12|1782.62|0
1598379000000|2020-08-25 18:10:00|1784.64|1783.14|1784.73|1783.23|1785.74|1784.24|1784.64|1783.14|0
1598379300000|2020-08-25 18:15:00|1784.72|1783.22|1785.16|1783.66|1785.28|1783.78|1782.63|1781.13|0
1598379600000|2020-08-25 18:20:00|1785.18|1783.68|1785.78|1784.28|1785.81|1784.31|1785.14|1783.64|0
1598379900000|2020-08-25 18:25:00|1785.76|1784.26|1786.25|1784.75|1786.27|1784.77|1785.72|1784.22|0
1598380200000|2020-08-25 18:30:00|1786.23|1784.73|1786.21|1784.71|1786.23|1784.73|1785.73|1784.23|0
1598380500000|2020-08-25 18:35:00|1786.23|1784.73|1785.75|1784.25|1786.26|1784.76|1785.7|1784.2|0
1598380800000|2020-08-25 18:40:00|1785.73|1784.23|1786.24|1784.74|1787.29|1785.79|1785.71|1784.21|0
1598381100000|2020-08-25 18:45:00|1786.25|1784.75|1786.79|1785.29|1787.26|1785.76|1786.25|1784.75|0
1598381400000|2020-08-25 18:50:00|1786.77|1785.27|1786.86|1785.36|1786.86|1785.36|1786.27|1784.77|0
1598381700000|2020-08-25 18:55:00|1786.85|1785.35|1787.35|1785.85|1787.38|1785.88|1786.33|1784.83|0
1598382000000|2020-08-25 19:00:00|1787.21|1785.71|1786.33|1784.83|1787.21|1785.71|1786.29|1784.79|0
1598382300000|2020-08-25 19:05:00|1786.31|1784.81|1786.88|1785.38|1787.38|1785.88|1785.81|1784.31|0
1598382600000|2020-08-25 19:10:00|1786.89|1785.39|1787.83|1786.33|1787.9|1786.4|1786.89|1785.39|0
1598382900000|2020-08-25 19:15:00|1787.85|1786.35|1788.4|1786.9|1788.9|1787.4|1787.82|1786.32|0
1598383200000|2020-08-25 19:20:00|1788.43|1786.93|1788.45|1786.95|1788.45|1786.95|1787.87|1786.37|0
1598383500000|2020-08-25 19:25:00|1788.43|1786.93|1789.08|1787.58|1789.1|1787.6|1788.42|1786.92|0
1598383800000|2020-08-25 19:30:00|1789.06|1787.56|1790|1788.5|1790.08|1788.58|1789.06|1787.56|0
1598384100000|2020-08-25 19:35:00|1790.01|1788.51|1790.06|1788.56|1790.09|1788.59|1790|1788.5|0
1598384400000|2020-08-25 19:40:00|1790.05|1788.55|1790.47|1788.97|1790.58|1789.08|1789.99|1788.49|0
1598384700000|2020-08-25 19:45:00|1790.49|1788.99|1791.42|1789.92|1791.51|1790.01|1790.46|1788.96|0
1598385000000|2020-08-25 19:50:00|1791.4|1789.9|1791.48|1789.98|1791.97|1790.47|1790.92|1789.42|0
1598385300000|2020-08-25 19:55:00|1791.47|1789.97|1791.94|1790.44|1791.98|1790.48|1790.46|1788.96|0
1598385600000|2020-08-25 20:00:00|1791.96|1790.46|1792.39|1790.89|1792.39|1790.89|1791.52|1790.02|0
1598385900000|2020-08-25 20:05:00|1792.36|1790.86|1792.99|1791.49|1792.99|1791.49|1792.27|1790.77|0
1598386200000|2020-08-25 20:10:00|1792.97|1791.47|1792.83|1791.33|1793.21|1791.71|1792.5|1791|0
1598386500000|2020-08-25 20:15:00|1792.7|1791.2|1792.88|1791.38|1792.88|1791.38|1792.66|1791.16|0
1598386800000|2020-08-25 20:20:00|1792.83|1791.33|1792.92|1791.42|1792.97|1791.47|1792.83|1791.33|0
1598387100000|2020-08-25 20:25:00|1792.88|1791.38|1793.06|1791.56|1793.06|1791.56|1792.83|1791.33|0
1598387400000|2020-08-25 20:30:00|1793.12|1791.62|1793.46|1791.96|1793.58|1792.08|1792.94|1791.44|0
1598387700000|2020-08-25 20:35:00|1793.48|1791.98|1793.56|1792.06|1793.83|1792.33|1793.29|1791.79|0
1598388000000|2020-08-25 20:40:00|1793.58|1792.08|1793.7|1792.2|1793.83|1792.33|1793.56|1792.06|0
1598388300000|2020-08-25 20:45:00|1793.72|1792.22|1793.68|1792.18|1793.81|1792.31|1793.41|1791.91|0
1598388600000|2020-08-25 20:50:00|1793.7|1792.2|1793.5|1792|1794.04|1792.54|1793.5|1792|0
1598388900000|2020-08-25 20:55:00|1793.52|1792.02|1792.96|1791.46|1793.66|1792.16|1792.94|1791.44|0
1598389200000|2020-08-25 21:00:00|1792.99|1791.49|1792.85|1791.35|1793.03|1791.53|1792.81|1791.31|0
1598389500000|2020-08-25 21:05:00|1792.9|1791.4|1792.85|1791.35|1793.07|1791.57|1792.85|1791.35|0
1598389800000|2020-08-25 21:10:00|1792.99|1791.49|1792.85|1791.35|1792.99|1791.49|1792.85|1791.35|0
1598390100000|2020-08-25 21:15:00|1792.81|1791.31|1792.85|1791.35|1792.85|1791.35|1792.76|1791.26|0
1598390400000|2020-08-25 21:20:00|1792.76|1791.26|1792.72|1791.22|1792.76|1791.26|1792.72|1791.22|0
1598390700000|2020-08-25 21:25:00|1792.67|1791.17|1792.58|1791.08|1792.67|1791.17|1792.54|1791.04|0
1598391000000|2020-08-25 21:30:00|1792.67|1791.17|1792.72|1791.22|1792.85|1791.35|1792.67|1791.17|0
1598391600000|2020-08-25 21:40:00|1792.76|1791.26|1792.81|1791.31|1792.9|1791.4|1792.76|1791.26|0
1598392200000|2020-08-25 21:50:00|1792.85|1791.35|1792.81|1791.31|1792.85|1791.35|1792.81|1791.31|0
1598392500000|2020-08-25 21:55:00|1792.85|1791.35|1792.88|1791.38|1793.12|1791.62|1792.85|1791.35|0
1598392800000|2020-08-25 22:00:00|1792.92|1791.42|1793.09|1791.59|1793.46|1791.96|1792.92|1791.42|0
1598393100000|2020-08-25 22:05:00|1793.07|1791.57|1793.36|1791.86|1793.36|1791.86|1792.98|1791.48|0
1598393400000|2020-08-25 22:10:00|1793.38|1791.88|1793.24|1791.74|1793.51|1792.01|1793.24|1791.74|0
1598393700000|2020-08-25 22:15:00|1793.27|1791.77|1793.62|1792.12|1793.62|1792.12|1793.27|1791.77|0
1598394000000|2020-08-25 22:20:00|1793.94|1792.44|1793.37|1791.87|1793.94|1792.44|1793.37|1791.87|0
1598394300000|2020-08-25 22:25:00|1793.38|1791.88|1793.1|1791.6|1793.48|1791.98|1793.1|1791.6|0
1598394600000|2020-08-25 22:30:00|1793.11|1791.61|1793.1|1791.6|1793.48|1791.98|1793.1|1791.6|0
1598394900000|2020-08-25 22:35:00|1793.12|1791.62|1792.99|1791.49|1793.26|1791.76|1792.99|1791.49|0
1598395200000|2020-08-25 22:40:00|1793.01|1791.51|1793.1|1791.6|1793.26|1791.76|1793.01|1791.51|0
1598395500000|2020-08-25 22:45:00|1793.12|1791.62|1793.37|1791.87|1793.37|1791.87|1793.12|1791.62|0
1598395800000|2020-08-25 22:50:00|1793.36|1791.86|1793.26|1791.76|1793.36|1791.86|1793.26|1791.76|0
1598396100000|2020-08-25 22:55:00|1793.28|1791.78|1793.37|1791.87|1793.48|1791.98|1793.26|1791.76|0
1598396400000|2020-08-25 23:00:00|1793.35|1791.85|1793.1|1791.6|1793.35|1791.85|1793.1|1791.6|0
1598396700000|2020-08-25 23:05:00|1793.12|1791.62|1793.48|1791.98|1793.48|1791.98|1793.1|1791.6|0
1598397000000|2020-08-25 23:10:00|1793.47|1791.97|1793.63|1792.13|1793.63|1792.13|1793.37|1791.87|0
1598397300000|2020-08-25 23:15:00|1793.61|1792.11|1793.37|1791.87|1793.61|1792.11|1793.37|1791.87|0
1598397600000|2020-08-25 23:20:00|1793.39|1791.89|1793.37|1791.87|1793.48|1791.98|1793.37|1791.87|0
1598397900000|2020-08-25 23:25:00|1793.39|1791.89|1793.9|1792.4|1793.9|1792.4|1793.37|1791.87|0
1598398200000|2020-08-25 23:30:00|1793.92|1792.42|1794.37|1792.87|1794.37|1792.87|1793.92|1792.42|0
1598398500000|2020-08-25 23:35:00|1794.39|1792.89|1794.35|1792.85|1794.53|1793.03|1794.24|1792.74|0
1598398800000|2020-08-25 23:40:00|1794.36|1792.86|1794.49|1792.99|1794.51|1793.01|1794.33|1792.83|0
1598399100000|2020-08-25 23:45:00|1794.51|1793.01|1794.6|1793.1|1794.6|1793.1|1794.22|1792.72|0
1598399400000|2020-08-25 23:50:00|1794.58|1793.08|1794.22|1792.72|1794.75|1793.25|1794.11|1792.61|0
1598399700000|2020-08-25 23:55:00|1794.2|1792.7|1793.84|1792.34|1794.22|1792.72|1793.69|1792.19|0
1598400000000|2020-08-26 00:00:00|1793.82|1792.32|1793.77|1792.27|1794.11|1792.61|1792.97|1791.47|0
1598400300000|2020-08-26 00:05:00|1793.75|1792.25|1794.57|1793.07|1794.68|1793.18|1793.66|1792.16|0
1598400600000|2020-08-26 00:10:00|1794.55|1793.05|1794.99|1793.49|1795.12|1793.62|1794.31|1792.81|0
1598400900000|2020-08-26 00:15:00|1794.97|1793.47|1793.55|1792.05|1794.97|1793.47|1793.11|1791.61|0
1598401200000|2020-08-26 00:20:00|1793.57|1792.07|1793.08|1791.58|1794.06|1792.56|1793.08|1791.58|0
1598401500000|2020-08-26 00:25:00|1793.07|1791.57|1793.55|1792.05|1793.57|1792.07|1793.05|1791.55|0
1598401800000|2020-08-26 00:30:00|1793.57|1792.07|1793.52|1792.02|1794.04|1792.54|1793.52|1792.02|0
1598402100000|2020-08-26 00:35:00|1793.54|1792.04|1792.77|1791.27|1793.54|1792.04|1792.23|1790.73|0
1598402400000|2020-08-26 00:40:00|1792.83|1791.33|1793.02|1791.52|1793.02|1791.52|1792.03|1790.53|0
1598402700000|2020-08-26 00:45:00|1793.03|1791.53|1792.55|1791.05|1793.07|1791.57|1792.54|1791.04|0
1598403000000|2020-08-26 00:50:00|1792.54|1791.04|1792.03|1790.53|1792.55|1791.05|1792.02|1790.52|0
1598403300000|2020-08-26 00:55:00|1792.02|1790.52|1792.5|1791|1792.54|1791.04|1792|1790.5|0
1598403600000|2020-08-26 01:00:00|1792.37|1790.87|1792.05|1790.55|1792.52|1791.02|1791.5|1790|0
1598403900000|2020-08-26 01:05:00|1792.12|1790.62|1791.5|1790|1792.54|1791.04|1791.48|1789.98|0
1598404200000|2020-08-26 01:10:00|1791.52|1790.02|1791.53|1790.03|1792.02|1790.52|1791.01|1789.51|0
1598404500000|2020-08-26 01:15:00|1791.52|1790.02|1789.33|1787.83|1791.53|1790.03|1789.09|1787.59|0
1598404800000|2020-08-26 01:20:00|1789.34|1787.84|1789.58|1788.08|1789.84|1788.34|1789.31|1787.81|0
1598405100000|2020-08-26 01:25:00|1789.51|1788.01|1791.07|1789.57|1791.07|1789.57|1789.33|1787.83|0
1598405400000|2020-08-26 01:30:00|1791.06|1789.56|1790.05|1788.55|1791.07|1789.57|1789.06|1787.56|0
1598405700000|2020-08-26 01:35:00|1790.04|1788.54|1790.82|1789.32|1791.56|1790.06|1790.04|1788.54|0
1598406000000|2020-08-26 01:40:00|1791.06|1789.56|1790.25|1788.75|1791.09|1789.59|1790.07|1788.57|0
1598406300000|2020-08-26 01:45:00|1790.08|1788.58|1791.62|1790.12|1791.62|1790.12|1790.08|1788.58|0
1598406600000|2020-08-26 01:50:00|1791.76|1790.26|1791.59|1790.09|1792.11|1790.61|1791.57|1790.07|0
1598406900000|2020-08-26 01:55:00|1791.61|1790.11|1791.08|1789.58|1791.61|1790.11|1791.07|1789.57|0
1598407200000|2020-08-26 02:00:00|1791.07|1789.57|1791.14|1789.64|1791.14|1789.64|1790.59|1789.09|0
1598407500000|2020-08-26 02:05:00|1791.16|1789.66|1789.67|1788.17|1791.16|1789.66|1789.67|1788.17|0
1598407800000|2020-08-26 02:10:00|1789.65|1788.15|1790.17|1788.67|1790.19|1788.69|1789.65|1788.15|0
1598408100000|2020-08-26 02:15:00|1790.18|1788.68|1790.14|1788.64|1790.19|1788.69|1789.67|1788.17|0
1598408400000|2020-08-26 02:20:00|1790.15|1788.65|1790.69|1789.19|1790.69|1789.19|1789.67|1788.17|0
1598408700000|2020-08-26 02:25:00|1790.68|1789.18|1791.17|1789.67|1791.19|1789.69|1790.67|1789.17|0
1598409000000|2020-08-26 02:30:00|1791.19|1789.69|1791.17|1789.67|1791.68|1790.18|1791.17|1789.67|0
1598409300000|2020-08-26 02:35:00|1791.16|1789.66|1791.14|1789.64|1791.17|1789.67|1790.64|1789.14|0
1598409600000|2020-08-26 02:40:00|1791.13|1789.63|1791.16|1789.66|1791.19|1789.69|1790.66|1789.16|0
1598409900000|2020-08-26 02:45:00|1791.17|1789.67|1791.17|1789.67|1791.19|1789.69|1791.16|1789.66|0
1598410200000|2020-08-26 02:50:00|1791.16|1789.66|1790.64|1789.14|1791.66|1790.16|1790.64|1789.14|0
1598410500000|2020-08-26 02:55:00|1790.62|1789.12|1790.66|1789.16|1791.15|1789.65|1790.62|1789.12|0
1598410800000|2020-08-26 03:00:00|1790.65|1789.15|1790.15|1788.65|1790.66|1789.16|1790.15|1788.65|0
1598411100000|2020-08-26 03:05:00|1790.17|1788.67|1789.68|1788.18|1790.18|1788.68|1789.67|1788.17|0
1598411400000|2020-08-26 03:10:00|1789.63|1788.13|1790.55|1789.05|1790.55|1789.05|1789.56|1788.06|0
1598411700000|2020-08-26 03:15:00|1790.41|1788.91|1789.56|1788.06|1790.41|1788.91|1789.06|1787.56|0
1598412000000|2020-08-26 03:20:00|1789.57|1788.07|1789.06|1787.56|1790.06|1788.56|1789.04|1787.54|0
1598412300000|2020-08-26 03:25:00|1789.07|1787.57|1789.53|1788.03|1789.56|1788.06|1789.04|1787.54|0
1598412600000|2020-08-26 03:30:00|1789.51|1788.01|1790.03|1788.53|1790.03|1788.53|1789.02|1787.52|0
1598412900000|2020-08-26 03:35:00|1790.04|1788.54|1790.04|1788.54|1790.04|1788.54|1789.56|1788.06|0
1598413200000|2020-08-26 03:40:00|1790.03|1788.53|1790.04|1788.54|1790.04|1788.54|1790.03|1788.53|0
1598413500000|2020-08-26 03:45:00|1790.05|1788.55|1790.55|1789.05|1791.01|1789.51|1790.05|1788.55|0
1598413800000|2020-08-26 03:50:00|1790.56|1789.06|1790.55|1789.05|1791.03|1789.53|1790.55|1789.05|0
1598414100000|2020-08-26 03:55:00|1790.56|1789.06|1791.1|1789.6|1791.1|1789.6|1790.56|1789.06|0
1598414400000|2020-08-26 04:00:00|1791.08|1789.58|1791.07|1789.57|1791.08|1789.58|1791.07|1789.57|0
1598414700000|2020-08-26 04:05:00|1790.93|1789.43|1791.08|1789.58|1791.08|1789.58|1790.58|1789.08|0
1598415000000|2020-08-26 04:10:00|1791.1|1789.6|1791.08|1789.58|1791.1|1789.6|1791.08|1789.58|0
1598415300000|2020-08-26 04:15:00|1790.61|1789.11|1790.6|1789.1|1790.85|1789.35|1790.6|1789.1|0
1598415600000|2020-08-26 04:20:00|1790.58|1789.08|1790.58|1789.08|1790.6|1789.1|1790.58|1789.08|0
1598415900000|2020-08-26 04:25:00|1790.6|1789.1|1790.56|1789.06|1790.6|1789.1|1790.56|1789.06|0
1598416200000|2020-08-26 04:30:00|1790.58|1789.08|1791.52|1790.02|1791.52|1790.02|1790.58|1789.08|0
1598416500000|2020-08-26 04:35:00|1791.45|1789.95|1791.52|1790.02|1791.52|1790.02|1791.03|1789.53|0
1598416800000|2020-08-26 04:40:00|1791.53|1790.03|1791.52|1790.02|1791.53|1790.03|1791.52|1790.02|0
1598417100000|2020-08-26 04:45:00|1791.53|1790.03|1791.53|1790.03|1791.55|1790.05|1791.53|1790.03|0
1598417400000|2020-08-26 04:50:00|1791.55|1790.05|1791.52|1790.02|1791.57|1790.07|1791.52|1790.02|0
1598417700000|2020-08-26 04:55:00|1791.51|1790.01|1791.52|1790.02|1791.53|1790.03|1791.51|1790.01|0
1598418000000|2020-08-26 05:00:00|1791.53|1790.03|1792.55|1791.05|1792.57|1791.07|1791.52|1790.02|0
1598418300000|2020-08-26 05:05:00|1792.57|1791.07|1792.57|1791.07|1792.8|1791.3|1792.54|1791.04|0
1598418600000|2020-08-26 05:10:00|1792.59|1791.09|1793.05|1791.55|1793.06|1791.56|1792.08|1790.58|0
1598418900000|2020-08-26 05:15:00|1793.06|1791.56|1792.56|1791.06|1793.06|1791.56|1792.07|1790.57|0
1598419200000|2020-08-26 05:20:00|1792.57|1791.07|1793.04|1791.54|1793.04|1791.54|1792.56|1791.06|0
1598419500000|2020-08-26 05:25:00|1793.06|1791.56|1793.06|1791.56|1793.06|1791.56|1793.03|1791.53|0
1598419800000|2020-08-26 05:30:00|1793.07|1791.57|1792.62|1791.12|1793.56|1792.06|1792.62|1791.12|0
1598420100000|2020-08-26 05:35:00|1792.61|1791.11|1791.6|1790.1|1792.62|1791.12|1791.6|1790.1|0
1598420400000|2020-08-26 05:40:00|1791.59|1790.09|1791.12|1789.62|1791.62|1790.12|1791.1|1789.6|0
1598420700000|2020-08-26 05:45:00|1791.1|1789.6|1791.62|1790.12|1791.64|1790.14|1790.63|1789.13|0
1598421000000|2020-08-26 05:50:00|1791.6|1790.1|1791.52|1790.02|1791.65|1790.15|1791.37|1789.87|0
1598421300000|2020-08-26 05:55:00|1791.53|1790.03|1791.01|1789.51|1791.53|1790.03|1790.53|1789.03|0
1598421600000|2020-08-26 06:00:00|1791.03|1789.53|1790.05|1788.55|1791.05|1789.55|1790.02|1788.52|0
1598421900000|2020-08-26 06:05:00|1790.04|1788.54|1789.42|1787.92|1790.54|1789.04|1788.97|1787.47|0
1598422200000|2020-08-26 06:10:00|1789.44|1787.94|1787.97|1786.47|1789.44|1787.94|1787.46|1785.96|0
1598422500000|2020-08-26 06:15:00|1787.99|1786.49|1788|1786.5|1788.5|1787|1787.5|1786|0
1598422800000|2020-08-26 06:20:00|1788.02|1786.52|1788.58|1787.08|1788.59|1787.09|1787.52|1786.02|0
1598423100000|2020-08-26 06:25:00|1788.56|1787.06|1788.61|1787.11|1788.61|1787.11|1788.09|1786.59|0
1598423400000|2020-08-26 06:30:00|1788.63|1787.13|1790.05|1788.65|1791.18|1789.78|1788.63|1787.13|29
1598423700000|2020-08-26 06:35:00|1789.93|1788.53|1790.18|1788.78|1790.43|1789.03|1789.8|1788.4|6
1598424000000|2020-08-26 06:40:00|1789.93|1788.53|1791.18|1789.78|1791.18|1789.78|1789.93|1788.53|24
1598424300000|2020-08-26 06:45:00|1791.3|1789.9|1790.68|1789.28|1791.3|1789.9|1790.3|1788.9|17
1598424600000|2020-08-26 06:50:00|1790.3|1788.9|1790.3|1788.9|1791.05|1789.65|1790.18|1788.78|35
1598424900000|2020-08-26 06:55:00|1790.6|1789.1|1788.61|1787.11|1790.6|1789.1|1788.61|1787.11|0
1598425200000|2020-08-26 07:00:00|1788.62|1787.12|1777.23|1776.73|1788.62|1787.12|1776.23|1775.73|4999
1598425500000|2020-08-26 07:05:00|1777.35|1776.85|1781.48|1780.98|1782.48|1781.98|1776.35|1775.85|2266
1598425800000|2020-08-26 07:10:00|1781.6|1781.1|1784.98|1784.48|1785.73|1785.23|1781.48|1780.98|1339
1598426100000|2020-08-26 07:15:00|1784.85|1784.35|1784.6|1784.1|1785.23|1784.73|1781.73|1781.23|1078
1598426400000|2020-08-26 07:20:00|1784.73|1784.23|1786.98|1786.48|1786.98|1786.48|1783.6|1783.1|784
1598426700000|2020-08-26 07:25:00|1786.85|1786.35|1785.48|1784.98|1787.48|1786.98|1785.23|1784.73|623
1598427000000|2020-08-26 07:30:00|1785.35|1784.85|1785.35|1784.85|1786.48|1785.98|1784.48|1783.98|411
1598427300000|2020-08-26 07:35:00|1785.48|1784.98|1785.23|1784.73|1786.23|1785.73|1784.35|1783.85|636
1598427600000|2020-08-26 07:40:00|1785.47|1784.97|1786.72|1786.22|1786.72|1786.22|1785.22|1784.72|527
1598427900000|2020-08-26 07:45:00|1786.84|1786.34|1787.09|1786.59|1788.72|1788.22|1786.34|1785.84|769
1598428200000|2020-08-26 07:50:00|1787.22|1786.72|1785.72|1785.22|1787.72|1787.22|1785.72|1785.22|597
1598428500000|2020-08-26 07:55:00|1785.59|1785.09|1785.72|1785.22|1786.72|1786.22|1785.22|1784.72|466
1598428800000|2020-08-26 08:00:00|1785.84|1785.34|1783.09|1782.59|1786.22|1785.72|1783.09|1782.59|523
1598429100000|2020-08-26 08:05:00|1783.22|1782.72|1781.72|1781.22|1783.72|1783.22|1781.22|1780.72|833
1598429400000|2020-08-26 08:10:00|1781.59|1781.09|1781.97|1781.47|1782.47|1781.97|1779.97|1779.47|678
1598429700000|2020-08-26 08:15:00|1781.84|1781.34|1783.97|1783.47|1784.22|1783.72|1781.84|1781.34|743
1598430000000|2020-08-26 08:20:00|1784.09|1783.59|1782.72|1782.22|1784.97|1784.47|1782.47|1781.97|556
1598430300000|2020-08-26 08:25:00|1782.59|1782.09|1781.72|1781.22|1782.59|1782.09|1781.34|1780.84|273
1598430600000|2020-08-26 08:30:00|1781.84|1781.34|1780.97|1780.47|1782.34|1781.84|1780.97|1780.47|462
1598430900000|2020-08-26 08:35:00|1781.22|1780.72|1785.22|1784.72|1785.22|1784.72|1781.22|1780.72|542
1598431200000|2020-08-26 08:40:00|1785.09|1784.59|1786.09|1785.59|1786.97|1786.47|1784.97|1784.47|615
1598431500000|2020-08-26 08:45:00|1786.22|1785.72|1783.34|1782.84|1786.22|1785.72|1783.22|1782.72|415
1598431800000|2020-08-26 08:50:00|1783.22|1782.72|1784.97|1784.47|1785.22|1784.72|1783.22|1782.72|539
1598432100000|2020-08-26 08:55:00|1785.09|1784.59|1784.47|1783.97|1785.34|1784.84|1783.47|1782.97|440
1598432400000|2020-08-26 09:00:00|1784.34|1783.84|1784.97|1784.47|1785.72|1785.22|1784.09|1783.59|210
1598432700000|2020-08-26 09:05:00|1784.84|1784.34|1786.34|1785.84|1786.59|1786.09|1784.47|1783.97|311
1598433000000|2020-08-26 09:10:00|1786.22|1785.72|1785.84|1785.34|1786.34|1785.84|1785.22|1784.72|459
1598433300000|2020-08-26 09:15:00|1785.97|1785.47|1787.22|1786.72|1787.72|1787.22|1785.84|1785.34|412
1598433600000|2020-08-26 09:20:00|1787.34|1786.84|1790.34|1789.84|1790.47|1789.97|1787.22|1786.72|763
1598433900000|2020-08-26 09:25:00|1790.47|1789.97|1789.22|1788.72|1790.47|1789.97|1788.97|1788.47|325
1598434200000|2020-08-26 09:30:00|1789.09|1788.59|1787.22|1786.72|1789.22|1788.72|1786.97|1786.47|354
1598434500000|2020-08-26 09:35:00|1787.47|1786.97|1787.72|1787.22|1787.84|1787.34|1786.72|1786.22|222
1598434800000|2020-08-26 09:40:00|1787.59|1787.09|1786.97|1786.47|1787.97|1787.47|1786.22|1785.72|316
1598435100000|2020-08-26 09:45:00|1787.09|1786.59|1784.84|1784.34|1787.22|1786.72|1784.72|1784.22|640
1598435400000|2020-08-26 09:50:00|1784.72|1784.22|1784.22|1783.72|1784.84|1784.34|1782.22|1781.72|1468
1598435700000|2020-08-26 09:55:00|1784.34|1783.84|1784.47|1783.97|1785.47|1784.97|1783.97|1783.47|938
1598436000000|2020-08-26 10:00:00|1784.34|1783.84|1785.72|1785.22|1785.84|1785.34|1784.22|1783.72|897
1598436300000|2020-08-26 10:05:00|1785.97|1785.47|1785.59|1785.09|1785.97|1785.47|1784.97|1784.47|286
1598436600000|2020-08-26 10:10:00|1785.47|1784.97|1785.97|1785.47|1785.97|1785.47|1784.97|1784.47|470
1598436900000|2020-08-26 10:15:00|1785.84|1785.34|1786.47|1785.97|1786.72|1786.22|1785.22|1784.72|359
1598437200000|2020-08-26 10:20:00|1786.22|1785.72|1785.72|1785.22|1786.34|1785.84|1785.47|1784.97|325
1598437500000|2020-08-26 10:25:00|1785.97|1785.47|1785.47|1784.97|1786.34|1785.84|1785.47|1784.97|303
1598437800000|2020-08-26 10:30:00|1785.59|1785.09|1784.72|1784.22|1785.72|1785.22|1784.47|1783.97|476
1598438100000|2020-08-26 10:35:00|1784.97|1784.47|1787.09|1786.59|1787.34|1786.84|1784.72|1784.22|207
1598438400000|2020-08-26 10:40:00|1787.22|1786.72|1787.72|1787.22|1787.97|1787.47|1786.97|1786.47|338
1598438700000|2020-08-26 10:45:00|1787.84|1787.34|1788.72|1788.22|1788.72|1788.22|1787.47|1786.97|231
1598439000000|2020-08-26 10:50:00|1788.84|1788.34|1789.47|1788.97|1789.47|1788.97|1788.72|1788.22|239
1598439300000|2020-08-26 10:55:00|1789.34|1788.84|1789.47|1788.97|1789.72|1789.22|1788.72|1788.22|232
1598439600000|2020-08-26 11:00:00|1789.34|1788.84|1787.84|1787.34|1789.47|1788.97|1787.84|1787.34|263
1598439900000|2020-08-26 11:05:00|1787.72|1787.22|1788.22|1787.72|1788.22|1787.72|1787.47|1786.97|243
1598440200000|2020-08-26 11:10:00|1788.34|1787.84|1788.09|1787.59|1788.34|1787.84|1787.47|1786.97|216
1598440500000|2020-08-26 11:15:00|1787.97|1787.47|1788.97|1788.47|1789.09|1788.59|1787.72|1787.22|125
1598440800000|2020-08-26 11:20:00|1789.09|1788.59|1789.97|1789.47|1790.09|1789.59|1788.97|1788.47|232
1598441100000|2020-08-26 11:25:00|1790.09|1789.59|1788.97|1788.47|1790.22|1789.72|1788.72|1788.22|211
1598441400000|2020-08-26 11:30:00|1789.22|1788.72|1789.22|1788.72|1789.72|1789.22|1788.97|1788.47|245
1598441700000|2020-08-26 11:35:00|1789.34|1788.84|1788.47|1787.97|1789.47|1788.97|1788.34|1787.84|164
1598442000000|2020-08-26 11:40:00|1788.62|1788.12|1789.37|1788.87|1789.62|1789.12|1788.12|1787.62|136
1598442300000|2020-08-26 11:45:00|1789.24|1788.74|1788.87|1788.37|1789.62|1789.12|1788.24|1787.74|213
1598442600000|2020-08-26 11:50:00|1788.74|1788.24|1788.37|1787.87|1788.87|1788.37|1787.87|1787.37|251
1598442900000|2020-08-26 11:55:00|1788.24|1787.74|1787.37|1786.87|1788.37|1787.87|1787.24|1786.74|328
1598443200000|2020-08-26 12:00:00|1787.24|1786.74|1786.49|1785.99|1787.37|1786.87|1786.12|1785.62|522
1598443500000|2020-08-26 12:05:00|1786.37|1785.87|1786.99|1786.49|1787.12|1786.62|1785.62|1785.12|392
1598443800000|2020-08-26 12:10:00|1786.87|1786.37|1786.87|1786.37|1787.99|1787.49|1786.62|1786.12|295
1598444100000|2020-08-26 12:15:00|1786.74|1786.24|1788.62|1788.12|1788.62|1788.12|1786.74|1786.24|314
1598444400000|2020-08-26 12:20:00|1788.49|1787.99|1789.37|1788.87|1789.62|1789.12|1788.12|1787.62|228
1598444700000|2020-08-26 12:25:00|1789.12|1788.62|1789.24|1788.74|1789.62|1789.12|1788.37|1787.87|560
1598445000000|2020-08-26 12:30:00|1789.37|1788.87|1789.87|1789.37|1790.62|1790.12|1789.12|1788.62|680
1598445300000|2020-08-26 12:35:00|1789.99|1789.49|1790.37|1789.87|1791.37|1790.87|1788.99|1788.49|672
1598445600000|2020-08-26 12:40:00|1790.62|1790.12|1790.12|1789.62|1791.12|1790.62|1789.87|1789.37|637
1598445900000|2020-08-26 12:45:00|1790.24|1789.74|1790.37|1789.87|1790.49|1789.99|1789.12|1788.62|764
1598446200000|2020-08-26 12:50:00|1790.49|1789.99|1791.62|1791.12|1791.74|1791.24|1790.12|1789.62|855
1598446500000|2020-08-26 12:55:00|1791.74|1791.24|1792.12|1791.62|1792.99|1792.49|1791.12|1790.62|1002
1598446800000|2020-08-26 13:00:00|1792.37|1791.87|1792.37|1791.87|1792.62|1792.12|1791.12|1790.62|736
1598447100000|2020-08-26 13:05:00|1792.62|1792.12|1794.37|1793.87|1794.62|1794.12|1792.62|1792.12|1298
1598447400000|2020-08-26 13:10:00|1794.62|1794.12|1794.12|1793.62|1794.87|1794.37|1793.49|1792.99|570
1598447700000|2020-08-26 13:15:00|1794.24|1793.74|1796.24|1795.74|1796.49|1795.99|1794.24|1793.74|1084
1598448000000|2020-08-26 13:20:00|1796.12|1795.62|1793.37|1792.87|1796.37|1795.87|1793.37|1792.87|885
1598448300000|2020-08-26 13:25:00|1793.49|1792.99|1792.37|1791.87|1793.87|1793.37|1792.37|1791.87|548
1598448600000|2020-08-26 13:30:00|1792.24|1791.74|1790.62|1790.12|1792.62|1792.12|1789.87|1789.37|1275
1598448900000|2020-08-26 13:35:00|1790.49|1789.99|1790.62|1790.12|1791.62|1791.12|1789.12|1788.62|1663
1598449200000|2020-08-26 13:40:00|1790.49|1789.99|1787.87|1787.37|1790.62|1790.12|1787.87|1787.37|820
1598449500000|2020-08-26 13:45:00|1787.62|1787.12|1789.37|1788.87|1789.74|1789.24|1787.12|1786.62|713
1598449800000|2020-08-26 13:50:00|1789.24|1788.74|1789.37|1788.87|1790.24|1789.74|1788.12|1787.62|584
1598450100000|2020-08-26 13:55:00|1790.37|1789.87|1791.37|1790.87|1791.99|1791.49|1789.37|1788.87|785
1598450400000|2020-08-26 14:00:00|1791.74|1791.24|1789.87|1789.37|1791.87|1791.37|1789.12|1788.62|898
1598450700000|2020-08-26 14:05:00|1790.12|1789.62|1790.62|1790.12|1791.62|1791.12|1789.99|1789.49|542
1598451000000|2020-08-26 14:10:00|1790.59|1790.09|1790.84|1790.34|1791.34|1790.84|1790.09|1789.59|610
1598451300000|2020-08-26 14:15:00|1790.59|1790.09|1790.84|1790.34|1791.59|1791.09|1789.96|1789.46|373
1598451600000|2020-08-26 14:20:00|1790.59|1790.09|1790.59|1790.09|1790.84|1790.34|1790.09|1789.59|246
1598451900000|2020-08-26 14:25:00|1790.71|1790.21|1790.59|1790.09|1790.84|1790.34|1789.84|1789.34|306
1598452200000|2020-08-26 14:30:00|1790.84|1790.34|1791.09|1790.59|1791.59|1791.09|1790.59|1790.09|515
1598452500000|2020-08-26 14:35:00|1791.21|1790.71|1791.84|1791.34|1792.59|1792.09|1791.09|1790.59|797
1598452800000|2020-08-26 14:40:00|1791.59|1791.09|1793.09|1792.59|1793.34|1792.84|1791.59|1791.09|602
1598453100000|2020-08-26 14:45:00|1793.34|1792.84|1793.59|1793.09|1793.84|1793.34|1792.34|1791.84|415
1598453400000|2020-08-26 14:50:00|1793.71|1793.21|1791.34|1790.84|1793.84|1793.34|1791.21|1790.71|389
1598453700000|2020-08-26 14:55:00|1791.21|1790.71|1791.21|1790.71|1791.59|1791.09|1790.84|1790.34|689
1598454000000|2020-08-26 15:00:00|1791.34|1790.84|1790.84|1790.34|1791.34|1790.84|1789.59|1789.09|1351
1598454300000|2020-08-26 15:05:00|1790.71|1790.21|1792.09|1791.59|1792.21|1791.71|1790.59|1790.09|826
1598454600000|2020-08-26 15:10:00|1791.96|1791.46|1792.59|1792.09|1793.59|1793.09|1791.84|1791.34|754
1598454900000|2020-08-26 15:15:00|1792.71|1792.21|1793.34|1792.84|1793.59|1793.09|1792.34|1791.84|1209
1598455200000|2020-08-26 15:20:00|1793.59|1793.09|1797.3|1795.8|1797.3|1796.59|1793.34|1792.84|3506
1598455500000|2020-08-26 15:25:00|1797.29|1795.79|1798.24|1796.74|1798.83|1797.33|1797.28|1795.78|1211
1598455800000|2020-08-26 15:30:00|1797.91|1796.41|1800.04|1798.64|1800.04|1798.64|1797.91|1796.41|377
1598456100000|2020-08-26 15:35:00|1799.66|1798.26|1800.04|1798.64|1800.54|1799.14|1799.16|1797.76|215
1598456400000|2020-08-26 15:40:00|1800.16|1798.76|1801.29|1799.89|1801.91|1800.51|1799.79|1798.39|235
1598456700000|2020-08-26 15:45:00|1801.66|1800.26|1800.54|1799.14|1801.79|1800.39|1800.16|1798.76|85
1598457000000|2020-08-26 15:50:00|1800.41|1799.01|1800.79|1799.39|1801.04|1799.64|1800.41|1799.01|7
1598457300000|2020-08-26 15:55:00|1800.91|1799.51|1801.35|1799.85|1801.35|1799.89|1800.91|1799.51|6
1598457600000|2020-08-26 16:00:00|1801.37|1799.87|1801.92|1800.42|1801.92|1800.42|1801.28|1799.78|0
1598457900000|2020-08-26 16:05:00|1801.91|1800.41|1802.76|1801.26|1802.84|1801.34|1801.82|1800.32|0
1598458200000|2020-08-26 16:10:00|1802.74|1801.24|1802.82|1801.32|1803.27|1801.77|1802.74|1801.24|0
1598458500000|2020-08-26 16:15:00|1802.8|1801.3|1803.61|1802.11|1803.68|1802.18|1802.26|1800.76|0
1598458800000|2020-08-26 16:20:00|1803.74|1802.24|1802.87|1801.37|1804.08|1802.58|1802.33|1800.83|0
1598459100000|2020-08-26 16:25:00|1802.85|1801.35|1803.43|1801.93|1803.48|1801.98|1802.84|1801.34|0
1598459400000|2020-08-26 16:30:00|1803.44|1801.94|1802.45|1800.95|1803.46|1801.96|1802.45|1800.95|0
1598459700000|2020-08-26 16:35:00|1802.47|1800.97|1801|1799.5|1802.49|1800.99|1800.96|1799.46|0
1598460000000|2020-08-26 16:40:00|1800.98|1799.48|1800.83|1799.33|1801.9|1800.4|1800.78|1799.28|0
1598460300000|2020-08-26 16:45:00|1800.82|1799.32|1801.87|1800.37|1801.87|1800.37|1800.82|1799.32|0
1598460600000|2020-08-26 16:50:00|1801.89|1800.39|1802.99|1801.49|1802.99|1801.49|1801.89|1800.39|0
1598460900000|2020-08-26 16:55:00|1803|1801.5|1801.92|1800.42|1803|1801.5|1801.9|1800.4|0
1598461200000|2020-08-26 17:00:00|1802.05|1800.55|1802.55|1801.05|1803.09|1801.59|1802.05|1800.55|0
1598461500000|2020-08-26 17:05:00|1802.53|1801.03|1802.05|1800.55|1802.65|1801.15|1802.02|1800.52|0
1598461800000|2020-08-26 17:10:00|1802.07|1800.57|1801.45|1799.95|1802.61|1801.11|1801.43|1799.93|0
1598462100000|2020-08-26 17:15:00|1801.43|1799.93|1801.51|1800.01|1801.56|1800.06|1800.99|1799.49|0
1598462400000|2020-08-26 17:20:00|1801.49|1799.99|1801.47|1799.97|1801.52|1800.02|1800.44|1798.94|0
1598462700000|2020-08-26 17:25:00|1801.46|1799.96|1801.78|1800.28|1801.82|1800.32|1800.78|1799.28|0
1598463000000|2020-08-26 17:30:00|1801.65|1800.15|1801.38|1799.88|1801.83|1800.33|1801.3|1799.8|0
1598463300000|2020-08-26 17:35:00|1801.36|1799.86|1802.41|1800.91|1802.45|1800.95|1801.36|1799.86|0
1598463600000|2020-08-26 17:40:00|1802.35|1800.85|1801.34|1799.84|1802.38|1800.88|1801.33|1799.83|0
1598463900000|2020-08-26 17:45:00|1801.35|1799.85|1801.93|1800.43|1801.93|1800.43|1801.33|1799.83|0
1598464200000|2020-08-26 17:50:00|1801.94|1800.44|1801.39|1799.89|1802.44|1800.94|1801.38|1799.88|0
1598464500000|2020-08-26 17:55:00|1801.38|1799.88|1801.98|1800.48|1801.98|1800.48|1801.38|1799.88|0
1598464800000|2020-08-26 18:00:00|1801.96|1800.46|1804.03|1802.53|1804.05|1802.55|1801.87|1800.37|0
1598465100000|2020-08-26 18:05:00|1804.01|1802.51|1804.02|1802.52|1804.06|1802.56|1803.42|1801.92|0
1598465400000|2020-08-26 18:10:00|1804.04|1802.54|1803.45|1801.95|1804.07|1802.57|1803.35|1801.85|0
1598465700000|2020-08-26 18:15:00|1803.51|1802.01|1803.9|1802.4|1804.47|1802.97|1803.41|1801.91|0
1598466000000|2020-08-26 18:20:00|1803.92|1802.42|1804.88|1803.38|1805.02|1803.52|1803.87|1802.37|0
1598466300000|2020-08-26 18:25:00|1804.9|1803.4|1804.36|1802.86|1805.35|1803.85|1804.32|1802.82|0
1598466600000|2020-08-26 18:30:00|1804.38|1802.88|1803.57|1802.07|1804.85|1803.35|1803.09|1801.59|0
1598466900000|2020-08-26 18:35:00|1803.59|1802.09|1801.5|1800|1804.03|1802.53|1800.44|1798.94|0
1598467200000|2020-08-26 18:40:00|1801.52|1800.02|1800.27|1798.77|1802.98|1801.48|1800.26|1798.76|0
1598467500000|2020-08-26 18:45:00|1800.29|1798.79|1801.91|1800.41|1801.94|1800.44|1800.27|1798.77|0
1598467800000|2020-08-26 18:50:00|1801.9|1800.4|1801.34|1799.84|1802.5|1801|1801.33|1799.83|0
1598468100000|2020-08-26 18:55:00|1801.36|1799.86|1800.21|1798.71|1801.37|1799.87|1799.63|1798.13|0
1598468400000|2020-08-26 19:00:00|1800.2|1798.7|1799.72|1798.22|1800.32|1798.82|1798.92|1797.42|0
1598468700000|2020-08-26 19:05:00|1799.73|1798.23|1802.41|1800.91|1803.41|1801.91|1799.73|1798.23|0
1598469000000|2020-08-26 19:10:00|1802.43|1800.93|1803.54|1802.04|1803.54|1802.04|1802.39|1800.89|0
1598469300000|2020-08-26 19:15:00|1803.53|1802.03|1802.47|1800.97|1803.55|1802.05|1801.92|1800.42|0
1598469600000|2020-08-26 19:20:00|1802.46|1800.96|1803.17|1801.67|1803.2|1801.7|1801.45|1799.95|0
1598469900000|2020-08-26 19:25:00|1803.18|1801.68|1803.68|1802.18|1804.18|1802.68|1803.13|1801.63|0
1598470200000|2020-08-26 19:30:00|1803.69|1802.19|1802.16|1800.66|1804.36|1802.86|1802.16|1800.66|0
1598470500000|2020-08-26 19:35:00|1802.17|1800.67|1802.63|1801.13|1803.78|1802.28|1802.16|1800.66|0
1598470800000|2020-08-26 19:40:00|1802.61|1801.11|1802.58|1801.08|1803.2|1801.7|1802.06|1800.56|0
1598471100000|2020-08-26 19:45:00|1802.56|1801.06|1803.7|1802.2|1804.18|1802.68|1802.56|1801.06|0
1598471400000|2020-08-26 19:50:00|1803.71|1802.21|1802.79|1801.29|1804.26|1802.76|1802.19|1800.69|0
1598471700000|2020-08-26 19:55:00|1802.81|1801.31|1803.41|1801.91|1803.87|1802.37|1802.34|1800.84|0
1598472000000|2020-08-26 20:00:00|1803.46|1801.96|1803.34|1801.84|1803.46|1801.96|1801.3|1799.8|0
1598472300000|2020-08-26 20:05:00|1803.32|1801.82|1804.51|1803.01|1804.52|1803.02|1803.23|1801.73|0
1598472600000|2020-08-26 20:10:00|1804.49|1802.99|1805.59|1804.09|1805.94|1804.44|1804.25|1802.75|0
1598472900000|2020-08-26 20:15:00|1805.55|1804.05|1805.24|1803.74|1805.6|1804.1|1805.24|1803.74|0
1598473200000|2020-08-26 20:20:00|1805.19|1803.69|1805.24|1803.74|1805.33|1803.83|1805.19|1803.69|0
1598473500000|2020-08-26 20:25:00|1805.22|1803.72|1805.22|1803.72|1805.31|1803.81|1805.04|1803.54|0
1598473800000|2020-08-26 20:30:00|1805.2|1803.7|1806.4|1804.9|1807.04|1805.54|1805.2|1803.7|0
1598474100000|2020-08-26 20:35:00|1806.37|1804.87|1806.24|1804.74|1806.39|1804.89|1805.48|1803.98|0
1598474400000|2020-08-26 20:40:00|1806.22|1804.72|1805.61|1804.11|1806.62|1805.12|1805.33|1803.83|0
1598474700000|2020-08-26 20:45:00|1805.64|1804.14|1805.99|1804.49|1806.15|1804.65|1805.61|1804.11|0
1598475000000|2020-08-26 20:50:00|1805.97|1804.47|1805.48|1803.98|1805.99|1804.49|1805.33|1803.83|0
1598475300000|2020-08-26 20:55:00|1805.46|1803.96|1805.42|1803.92|1805.59|1804.09|1805.22|1803.72|0
1598475600000|2020-08-26 21:00:00|1805.37|1803.87|1805.33|1803.83|1805.37|1803.87|1805.28|1803.78|0
1598475900000|2020-08-26 21:05:00|1805.24|1803.74|1805.28|1803.78|1805.33|1803.83|1805.24|1803.74|0
1598476200000|2020-08-26 21:10:00|1805.24|1803.74|1805.1|1803.6|1805.33|1803.83|1805.1|1803.6|0
1598476500000|2020-08-26 21:15:00|1805.06|1803.56|1805|1803.5|1805.12|1803.62|1804.99|1803.49|0
1598476800000|2020-08-26 21:20:00|1805.05|1803.55|1805.05|1803.55|1805.05|1803.55|1805.05|1803.55|0
1598477100000|2020-08-26 21:25:00|1805.13|1803.63|1804.91|1803.41|1805.18|1803.68|1804.91|1803.41|0
1598477700000|2020-08-26 21:35:00|1804.87|1803.37|1804.87|1803.37|1804.91|1803.41|1804.87|1803.37|0
1598478000000|2020-08-26 21:40:00|1805|1803.5|1805|1803.5|1805|1803.5|1804.87|1803.37|0
1598478300000|2020-08-26 21:45:00|1804.96|1803.46|1804.87|1803.37|1804.96|1803.46|1804.87|1803.37|0
1598478600000|2020-08-26 21:50:00|1804.91|1803.41|1804.87|1803.37|1804.91|1803.41|1804.87|1803.37|0
1598478900000|2020-08-26 21:55:00|1804.91|1803.41|1805.05|1803.55|1805.05|1803.55|1804.91|1803.41|0
1598479200000|2020-08-26 22:00:00|1805.02|1803.52|1803.81|1802.31|1805.51|1804.01|1803.67|1802.17|0
1598479500000|2020-08-26 22:05:00|1803.83|1802.33|1803.28|1801.78|1804.07|1802.57|1803.17|1801.67|0
1598479800000|2020-08-26 22:10:00|1803.26|1801.76|1802.88|1801.38|1803.26|1801.76|1802.68|1801.18|0
1598480100000|2020-08-26 22:15:00|1802.9|1801.4|1803.37|1801.87|1803.8|1802.3|1802.89|1801.39|0
1598480400000|2020-08-26 22:20:00|1803.39|1801.89|1803|1801.5|1803.53|1802.03|1803|1801.5|0
1598480700000|2020-08-26 22:25:00|1803.02|1801.52|1803|1801.5|1803.37|1801.87|1803|1801.5|0
1598481000000|2020-08-26 22:30:00|1803.01|1801.51|1802.99|1801.49|1803.14|1801.64|1802.51|1801.01|0
1598481300000|2020-08-26 22:35:00|1802.97|1801.47|1803.63|1802.13|1803.9|1802.4|1802.72|1801.22|0
1598481600000|2020-08-26 22:40:00|1803.65|1802.15|1803.79|1802.29|1804.01|1802.51|1803.63|1802.13|0
1598481900000|2020-08-26 22:45:00|1803.78|1802.28|1803.25|1801.75|1803.78|1802.28|1803.14|1801.64|0
1598482200000|2020-08-26 22:50:00|1803.23|1801.73|1803.14|1801.64|1803.36|1801.86|1803.14|1801.64|0
1598482500000|2020-08-26 22:55:00|1803.13|1801.63|1803.25|1801.75|1803.25|1801.75|1802.88|1801.38|0
1598482800000|2020-08-26 23:00:00|1803.28|1801.78|1803.63|1802.13|1803.79|1802.29|1803.25|1801.75|0
1598483100000|2020-08-26 23:05:00|1803.65|1802.15|1803.63|1802.13|1803.79|1802.29|1803.25|1801.75|0
1598483400000|2020-08-26 23:10:00|1803.59|1802.09|1803.52|1802.02|1803.63|1802.13|1803.25|1801.75|0
1598483700000|2020-08-26 23:15:00|1803.5|1802|1803.25|1801.75|1803.5|1802|1803.14|1801.64|0
1598484000000|2020-08-26 23:20:00|1803.23|1801.73|1803.25|1801.75|1803.52|1802.02|1803.14|1801.64|0
1598484300000|2020-08-26 23:25:00|1803.26|1801.76|1803.25|1801.75|1803.36|1801.86|1803.25|1801.75|0
1598484600000|2020-08-26 23:30:00|1803.23|1801.73|1803.25|1801.75|1803.36|1801.86|1802.99|1801.49|0
1598484900000|2020-08-26 23:35:00|1803.26|1801.76|1802.99|1801.49|1803.36|1801.86|1802.88|1801.38|0
1598485200000|2020-08-26 23:40:00|1803.01|1801.51|1803.25|1801.75|1803.63|1802.13|1803.01|1801.51|0
1598485500000|2020-08-26 23:45:00|1803.24|1801.74|1803.22|1801.72|1803.24|1801.74|1803.11|1801.61|0
1598485800000|2020-08-26 23:50:00|1803.25|1801.75|1804.4|1802.9|1804.69|1803.19|1803.25|1801.75|0
1598486100000|2020-08-26 23:55:00|1804.38|1802.88|1804.13|1802.63|1804.4|1802.9|1803.76|1802.26|0
1598486400000|2020-08-27 00:00:00|1804.11|1802.61|1803.22|1801.72|1804.78|1803.28|1803.11|1801.61|0
1598486700000|2020-08-27 00:05:00|1803.25|1801.75|1802.85|1801.35|1803.49|1801.99|1802.47|1800.97|0
1598487000000|2020-08-27 00:10:00|1802.82|1801.32|1802.67|1801.17|1803.22|1801.72|1802.67|1801.17|0
1598487300000|2020-08-27 00:15:00|1802.69|1801.19|1801.01|1799.51|1802.78|1801.28|1800.5|1799|0
1598487600000|2020-08-27 00:20:00|1800.99|1799.49|1801.58|1800.08|1802.1|1800.6|1800.56|1799.06|0
1598487900000|2020-08-27 00:25:00|1801.6|1800.1|1801.28|1799.78|1802.1|1800.6|1801.1|1799.6|0
1598488200000|2020-08-27 00:30:00|1801.11|1799.61|1800.63|1799.13|1802.1|1800.6|1800.61|1799.11|0
1598488500000|2020-08-27 00:35:00|1800.76|1799.26|1801.11|1799.61|1802.12|1800.62|1800.63|1799.13|0
1598488800000|2020-08-27 00:40:00|1801.1|1799.6|1802.07|1800.57|1802.6|1801.1|1800.63|1799.13|0
1598489100000|2020-08-27 00:45:00|1802.09|1800.59|1802.09|1800.59|1802.09|1800.59|1801.1|1799.6|0
1598489400000|2020-08-27 00:50:00|1802.1|1800.6|1802.1|1800.6|1803.09|1801.59|1802.07|1800.57|0
1598489700000|2020-08-27 00:55:00|1802.12|1800.62|1802.42|1800.92|1803.37|1801.87|1802.11|1800.61|0
1598490000000|2020-08-27 01:00:00|1802.59|1801.09|1803.67|1802.17|1804.22|1802.72|1802.59|1801.09|0
1598490300000|2020-08-27 01:05:00|1803.66|1802.16|1803.13|1801.63|1803.67|1802.17|1802.64|1801.14|0
1598490600000|2020-08-27 01:10:00|1803.12|1801.62|1802.96|1801.46|1804.45|1802.95|1802.96|1801.46|0
1598490900000|2020-08-27 01:15:00|1802.98|1801.48|1801.91|1800.41|1803.46|1801.96|1801.43|1799.93|0
1598491200000|2020-08-27 01:20:00|1801.92|1800.42|1801.89|1800.39|1801.93|1800.43|1801.88|1800.38|0
1598491500000|2020-08-27 01:25:00|1801.91|1800.41|1802.91|1801.41|1803.37|1801.87|1801.88|1800.38|0
1598491800000|2020-08-27 01:30:00|1802.9|1801.4|1800.96|1799.46|1802.91|1801.41|1800.44|1798.94|0
1598492100000|2020-08-27 01:35:00|1800.95|1799.45|1799.06|1797.56|1800.96|1799.46|1798.59|1797.09|0
1598492400000|2020-08-27 01:40:00|1798.99|1797.49|1799.17|1797.67|1799.64|1798.14|1798.66|1797.16|0
1598492700000|2020-08-27 01:45:00|1799.04|1797.54|1799.62|1798.12|1799.87|1798.37|1798.23|1796.73|0
1598493000000|2020-08-27 01:50:00|1799.69|1798.19|1799.9|1798.4|1799.93|1798.43|1799.4|1797.9|0
1598493300000|2020-08-27 01:55:00|1799.91|1798.41|1799.39|1797.89|1799.91|1798.41|1798.89|1797.39|0
1598493600000|2020-08-27 02:00:00|1799.37|1797.87|1799.98|1798.48|1800.98|1799.48|1798.99|1797.49|0
1598493900000|2020-08-27 02:05:00|1800|1798.5|1799.49|1797.99|1800|1798.5|1799.03|1797.53|0
1598494200000|2020-08-27 02:10:00|1799.43|1797.93|1799.49|1797.99|1799.49|1797.99|1798.98|1797.48|0
1598494500000|2020-08-27 02:15:00|1799.48|1797.98|1798.5|1797|1799.49|1797.99|1798.44|1796.94|0
1598494800000|2020-08-27 02:20:00|1798.48|1796.98|1798.06|1796.56|1798.52|1797.02|1797.54|1796.04|0
1598495100000|2020-08-27 02:25:00|1798.04|1796.54|1798.62|1797.12|1798.64|1797.14|1797.64|1796.14|0
1598495400000|2020-08-27 02:30:00|1798.39|1796.89|1798.15|1796.65|1798.64|1797.14|1797.65|1796.15|0
1598495700000|2020-08-27 02:35:00|1798.16|1796.66|1798.64|1797.14|1798.65|1797.15|1798.14|1796.64|0
1598496000000|2020-08-27 02:40:00|1798.65|1797.15|1799.14|1797.64|1799.16|1797.66|1798.64|1797.14|0
1598496300000|2020-08-27 02:45:00|1799.07|1797.57|1798.67|1797.17|1799.16|1797.66|1798.67|1797.17|0
1598496600000|2020-08-27 02:50:00|1798.65|1797.15|1798.67|1797.17|1799.19|1797.69|1798.65|1797.15|0
1598496900000|2020-08-27 02:55:00|1798.65|1797.15|1798.67|1797.17|1798.67|1797.17|1798.15|1796.65|0
1598497200000|2020-08-27 03:00:00|1798.6|1797.1|1797.68|1796.18|1798.69|1797.19|1797.68|1796.18|0
1598497500000|2020-08-27 03:05:00|1797.7|1796.2|1797.75|1796.25|1797.98|1796.48|1797.7|1796.2|0
1598497800000|2020-08-27 03:10:00|1797.73|1796.23|1798.27|1796.77|1798.27|1796.77|1797.73|1796.23|0
1598498100000|2020-08-27 03:15:00|1798.25|1796.75|1799.76|1798.26|1799.76|1798.26|1798.25|1796.75|0
1598498400000|2020-08-27 03:20:00|1799.74|1798.24|1799.76|1798.26|1799.76|1798.26|1799|1797.5|0
1598498700000|2020-08-27 03:25:00|1799.74|1798.24|1800.81|1799.31|1800.81|1799.31|1799.74|1798.24|0
1598499000000|2020-08-27 03:30:00|1800.79|1799.29|1799.85|1798.35|1801.29|1799.79|1799.85|1798.35|0
1598499300000|2020-08-27 03:35:00|1799.91|1798.41|1800.32|1798.82|1800.85|1799.35|1799.91|1798.41|0
1598499600000|2020-08-27 03:40:00|1800.33|1798.83|1800.43|1798.93|1800.43|1798.93|1799.83|1798.33|0
1598499900000|2020-08-27 03:45:00|1800.42|1798.92|1801.44|1799.94|1801.93|1800.43|1800.42|1798.92|0
1598500200000|2020-08-27 03:50:00|1801.43|1799.93|1800.94|1799.44|1801.43|1799.93|1800.42|1798.92|0
1598500500000|2020-08-27 03:55:00|1800.92|1799.42|1800.46|1798.96|1800.92|1799.42|1799.95|1798.45|0
1598500800000|2020-08-27 04:00:00|1800.39|1798.89|1799.95|1798.45|1800.47|1798.97|1799.95|1798.45|0
1598501100000|2020-08-27 04:05:00|1800.02|1798.52|1799.94|1798.44|1800.44|1798.94|1799.94|1798.44|0
1598501400000|2020-08-27 04:10:00|1799.95|1798.45|1799.95|1798.45|1799.95|1798.45|1799.94|1798.44|0
1598501700000|2020-08-27 04:15:00|1799.99|1798.49|1800.46|1798.96|1800.46|1798.96|1799.95|1798.45|0
1598502000000|2020-08-27 04:20:00|1800.55|1799.05|1800.6|1799.1|1801.12|1799.62|1800.06|1798.56|0
1598502300000|2020-08-27 04:25:00|1800.59|1799.09|1800.1|1798.6|1800.6|1799.1|1800.1|1798.6|0
1598502600000|2020-08-27 04:30:00|1800.11|1798.61|1801.18|1799.68|1802.17|1800.67|1800.1|1798.6|0
1598502900000|2020-08-27 04:35:00|1801.16|1799.66|1801.14|1799.64|1801.66|1800.16|1800.66|1799.16|0
1598503200000|2020-08-27 04:40:00|1801.13|1799.63|1800.65|1799.15|1801.18|1799.68|1800.65|1799.15|0
1598503500000|2020-08-27 04:45:00|1800.63|1799.13|1801.13|1799.63|1801.64|1800.14|1800.62|1799.12|0
1598503800000|2020-08-27 04:50:00|1801.14|1799.64|1801.08|1799.58|1801.62|1800.12|1801.08|1799.58|0
1598504100000|2020-08-27 04:55:00|1801.06|1799.56|1800.32|1798.82|1801.06|1799.56|1800.07|1798.57|0
1598504400000|2020-08-27 05:00:00|1800.39|1798.89|1800.1|1798.6|1800.59|1799.09|1800.07|1798.57|0
1598504700000|2020-08-27 05:05:00|1800.09|1798.59|1799.49|1797.99|1800.1|1798.6|1799.49|1797.99|0
1598505000000|2020-08-27 05:10:00|1799.51|1798.01|1799.99|1798.49|1800.5|1799|1799.49|1797.99|0
1598505300000|2020-08-27 05:15:00|1800|1798.5|1800.47|1798.97|1800.49|1798.99|1799.97|1798.47|0
1598505600000|2020-08-27 05:20:00|1800.94|1799.44|1801.01|1799.51|1801.49|1799.99|1800.47|1798.97|0
1598505900000|2020-08-27 05:25:00|1800.99|1799.49|1801.48|1799.98|1802.01|1800.51|1800.51|1799.01|0
1598506200000|2020-08-27 05:30:00|1801.46|1799.96|1800.93|1799.43|1801.48|1799.98|1800.43|1798.93|0
1598506500000|2020-08-27 05:35:00|1800.86|1799.36|1801.4|1799.9|1801.4|1799.9|1800.68|1799.18|0
1598506800000|2020-08-27 05:40:00|1801.38|1799.88|1800.86|1799.36|1801.38|1799.88|1800.6|1799.1|0
1598507100000|2020-08-27 05:45:00|1800.85|1799.35|1801.35|1799.85|1801.58|1800.08|1800.85|1799.35|0
1598507400000|2020-08-27 05:50:00|1801.37|1799.87|1801.34|1799.84|1801.83|1800.33|1800.87|1799.37|0
1598507700000|2020-08-27 05:55:00|1801.36|1799.86|1801.39|1799.89|1801.39|1799.89|1800.89|1799.39|0
1598508000000|2020-08-27 06:00:00|1801.37|1799.87|1801.91|1800.41|1801.92|1800.42|1800.38|1798.88|0
1598508300000|2020-08-27 06:05:00|1801.92|1800.42|1801.41|1799.91|1801.92|1800.42|1800.9|1799.4|0
1598508600000|2020-08-27 06:10:00|1801.39|1799.89|1800.38|1798.88|1801.42|1799.92|1800.36|1798.86|0
1598508900000|2020-08-27 06:15:00|1800.24|1798.74|1799.84|1798.34|1800.38|1798.88|1799.34|1797.84|0
1598509200000|2020-08-27 06:20:00|1799.78|1798.28|1799.37|1797.87|1799.86|1798.36|1798.87|1797.37|0
1598509500000|2020-08-27 06:25:00|1799.36|1797.86|1799.35|1797.85|1799.37|1797.87|1798.86|1797.36|0
1598509800000|2020-08-27 06:30:00|1799.36|1797.86|1800.04|1798.64|1800.29|1798.89|1799.35|1797.85|57
1598510100000|2020-08-27 06:35:00|1799.91|1798.51|1799.91|1798.51|1800.04|1798.64|1798.66|1797.26|46
1598510400000|2020-08-27 06:40:00|1800.04|1798.64|1800.04|1798.64|1800.16|1798.76|1800.04|1798.64|2
1598510700000|2020-08-27 06:45:00|1800.16|1798.76|1800.66|1799.26|1801.16|1799.76|1800.04|1798.64|20
1598511000000|2020-08-27 06:50:00|1800.79|1799.39|1801.66|1800.26|1802.04|1800.64|1800.79|1799.39|5
1598511300000|2020-08-27 06:55:00|1801.21|1799.71|1801.83|1800.33|1802.32|1800.82|1801.21|1799.71|0
1598511600000|2020-08-27 07:00:00|1801.85|1800.35|1800.34|1799.84|1804.09|1803.59|1798.34|1797.84|1854
1598511900000|2020-08-27 07:05:00|1800.21|1799.71|1795.59|1795.09|1800.34|1799.84|1795.09|1794.59|1763
1598512200000|2020-08-27 07:10:00|1795.71|1795.21|1797.09|1796.59|1798.09|1797.59|1794.34|1793.84|1905
1598512500000|2020-08-27 07:15:00|1796.96|1796.46|1795.84|1795.34|1796.96|1796.46|1794.21|1793.71|1427
1598512800000|2020-08-27 07:20:00|1795.96|1795.46|1795.84|1795.34|1797.21|1796.71|1795.34|1794.84|783
1598513100000|2020-08-27 07:25:00|1795.71|1795.21|1794.59|1794.09|1796.34|1795.84|1794.09|1793.59|696
1598513400000|2020-08-27 07:30:00|1794.71|1794.21|1796.59|1796.09|1796.59|1796.09|1794.21|1793.71|551
1598513700000|2020-08-27 07:35:00|1796.71|1796.21|1796.34|1795.84|1796.84|1796.34|1794.96|1794.46|457
1598514000000|2020-08-27 07:40:00|1796.38|1795.88|1796.63|1796.13|1796.88|1796.38|1796.13|1795.63|335
1598514300000|2020-08-27 07:45:00|1796.5|1796|1798.88|1798.38|1799.13|1798.63|1795.88|1795.38|727
1598514600000|2020-08-27 07:50:00|1799|1798.5|1798.13|1797.63|1799.38|1798.88|1797.13|1796.63|398
1598514900000|2020-08-27 07:55:00|1798|1797.5|1797.13|1796.63|1798.63|1798.13|1796.13|1795.63|241
1598515200000|2020-08-27 08:00:00|1797|1796.5|1795.63|1795.13|1797.13|1796.63|1794.38|1793.88|665
1598515500000|2020-08-27 08:05:00|1795.75|1795.25|1796.63|1796.13|1796.88|1796.38|1795.38|1794.88|426
1598515800000|2020-08-27 08:10:00|1796.38|1795.88|1794.88|1794.38|1796.38|1795.88|1794.25|1793.75|951
1598516100000|2020-08-27 08:15:00|1794.75|1794.25|1796.13|1795.63|1796.5|1796|1794.5|1794|830
1598516400000|2020-08-27 08:20:00|1796|1795.5|1796.63|1796.13|1797.88|1797.38|1795.63|1795.13|375
1598516700000|2020-08-27 08:25:00|1796.5|1796|1797.13|1796.63|1797.88|1797.38|1796.38|1795.88|453
1598517000000|2020-08-27 08:30:00|1797|1796.5|1798.38|1797.88|1799|1798.5|1796.63|1796.13|428
1598517300000|2020-08-27 08:35:00|1798.5|1798|1799.13|1798.63|1799.38|1798.88|1797.38|1796.88|281
1598517600000|2020-08-27 08:40:00|1799.25|1798.75|1798.38|1797.88|1799.38|1798.88|1798.38|1797.88|280
1598517900000|2020-08-27 08:45:00|1798.25|1797.75|1799.13|1798.63|1799.38|1798.88|1797.88|1797.38|307
1598518200000|2020-08-27 08:50:00|1799|1798.5|1798.13|1797.63|1799|1798.5|1797.75|1797.25|260
1598518500000|2020-08-27 08:55:00|1798.25|1797.75|1799|1798.5|1799.38|1798.88|1797.13|1796.63|499
1598518800000|2020-08-27 09:00:00|1799.13|1798.63|1797|1796.5|1799.13|1798.63|1796.88|1796.38|973
1598519100000|2020-08-27 09:05:00|1796.88|1796.38|1796|1795.5|1797.38|1796.88|1796|1795.5|814
1598519400000|2020-08-27 09:10:00|1795.88|1795.38|1794.25|1793.75|1796.5|1796|1793.63|1793.13|695
1598519700000|2020-08-27 09:15:00|1794.13|1793.63|1793.88|1793.38|1795.13|1794.63|1793.5|1793|577
1598520000000|2020-08-27 09:20:00|1794|1793.5|1792.75|1792.25|1794.38|1793.88|1792.13|1791.63|713
1598520300000|2020-08-27 09:25:00|1792.63|1792.13|1792.63|1792.13|1793.13|1792.63|1792.13|1791.63|309
1598520600000|2020-08-27 09:30:00|1792.5|1792|1793.13|1792.63|1793.38|1792.88|1792|1791.5|455
1598520900000|2020-08-27 09:35:00|1793.25|1792.75|1793.13|1792.63|1794.38|1793.88|1793|1792.5|648
1598521200000|2020-08-27 09:40:00|1792.88|1792.38|1793.13|1792.63|1793.63|1793.13|1792.63|1792.13|321
1598521500000|2020-08-27 09:45:00|1792.88|1792.38|1794|1793.5|1794|1793.5|1792.5|1792|291
1598521800000|2020-08-27 09:50:00|1794.13|1793.63|1794.25|1793.75|1795|1794.5|1793.63|1793.13|231
1598522100000|2020-08-27 09:55:00|1794.13|1793.63|1794.63|1794.13|1795|1794.5|1793.88|1793.38|244
1598522400000|2020-08-27 10:00:00|1794.5|1794|1794.38|1793.88|1795|1794.5|1794.13|1793.63|279
1598522700000|2020-08-27 10:05:00|1794.5|1794|1795.13|1794.63|1795.5|1795|1794.5|1794|171
1598523000000|2020-08-27 10:10:00|1795.25|1794.75|1794.63|1794.13|1795.38|1794.88|1794.38|1793.88|99
1598523300000|2020-08-27 10:15:00|1794.88|1794.38|1795.13|1794.63|1795.63|1795.13|1794.75|1794.25|221
1598523600000|2020-08-27 10:20:00|1795.25|1794.75|1794.75|1794.25|1795.25|1794.75|1794.13|1793.63|270
1598523900000|2020-08-27 10:25:00|1794.88|1794.38|1795.38|1794.88|1795.63|1795.13|1794.63|1794.13|161
1598524200000|2020-08-27 10:30:00|1795.25|1794.75|1793.13|1792.63|1795.25|1794.75|1793|1792.5|600
1598524500000|2020-08-27 10:35:00|1793.25|1792.75|1794.88|1794.38|1795.13|1794.63|1793.13|1792.63|254
1598524800000|2020-08-27 10:40:00|1794.63|1794.13|1794.5|1794|1795.13|1794.63|1794.25|1793.75|129
1598525100000|2020-08-27 10:45:00|1794.63|1794.13|1795.38|1794.88|1795.88|1795.38|1794.38|1793.88|250
1598525400000|2020-08-27 10:50:00|1795.5|1795|1795.13|1794.63|1796.13|1795.63|1795.13|1794.63|246
1598525700000|2020-08-27 10:55:00|1794.88|1794.38|1795.5|1795|1795.88|1795.38|1794.88|1794.38|175
1598526000000|2020-08-27 11:00:00|1795.63|1795.13|1796.63|1796.13|1796.88|1796.38|1795.38|1794.88|373
1598526300000|2020-08-27 11:05:00|1796.5|1796|1796.13|1795.63|1796.88|1796.38|1795.88|1795.38|379
1598526600000|2020-08-27 11:10:00|1796|1795.5|1795.88|1795.38|1796.88|1796.38|1795.88|1795.38|354
1598526900000|2020-08-27 11:15:00|1796|1795.5|1795.75|1795.25|1796.63|1796.13|1795.38|1794.88|265
1598527200000|2020-08-27 11:20:00|1795.88|1795.38|1795.63|1795.13|1796|1795.5|1795.38|1794.88|123
1598527500000|2020-08-27 11:25:00|1795.5|1795|1797.38|1796.88|1797.75|1797.25|1795.5|1795|235
1598527800000|2020-08-27 11:30:00|1797.5|1797|1798.38|1797.88|1798.38|1797.88|1797.13|1796.63|203
1598528100000|2020-08-27 11:35:00|1798.25|1797.75|1798.5|1798|1799.13|1798.63|1798.13|1797.63|265
1598528400000|2020-08-27 11:40:00|1798.57|1798.07|1799.82|1799.32|1799.95|1799.45|1798.57|1798.07|485
1598528700000|2020-08-27 11:45:00|1799.95|1799.45|1798.7|1798.2|1799.95|1799.45|1798.2|1797.7|336
1598529000000|2020-08-27 11:50:00|1798.45|1797.95|1797.95|1797.45|1799.07|1798.57|1797.45|1796.95|573
1598529300000|2020-08-27 11:55:00|1797.82|1797.32|1799.45|1798.95|1799.7|1799.2|1797.57|1797.07|440
1598529600000|2020-08-27 12:00:00|1799.7|1799.2|1800.45|1799.95|1800.7|1800.2|1799.45|1798.95|253
1598529900000|2020-08-27 12:05:00|1800.32|1799.82|1800.57|1800.07|1801.2|1800.7|1800.07|1799.57|411
1598530200000|2020-08-27 12:10:00|1800.45|1799.95|1800.7|1800.2|1800.7|1800.2|1799.95|1799.45|357
1598530500000|2020-08-27 12:15:00|1800.57|1800.07|1801.82|1801.32|1802.2|1801.7|1800.57|1800.07|388
1598530800000|2020-08-27 12:20:00|1801.95|1801.45|1802.45|1801.95|1802.45|1801.95|1801.7|1801.2|186
1598531100000|2020-08-27 12:25:00|1802.7|1802.2|1802.2|1801.7|1802.95|1802.45|1801.82|1801.32|423
1598531400000|2020-08-27 12:30:00|1802.32|1801.82|1802.95|1802.45|1803.95|1803.45|1801.7|1801.2|1126
1598531700000|2020-08-27 12:35:00|1803.2|1802.7|1801.82|1801.32|1803.2|1802.7|1801.07|1800.57|353
1598532000000|2020-08-27 12:40:00|1801.95|1801.45|1801.95|1801.45|1802.7|1802.2|1801.7|1801.2|268
1598532300000|2020-08-27 12:45:00|1802.07|1801.57|1803.2|1802.7|1803.7|1803.2|1801.95|1801.45|255
1598532600000|2020-08-27 12:50:00|1803.32|1802.82|1803.45|1802.95|1804.2|1803.7|1802.7|1802.2|325
1598532900000|2020-08-27 12:55:00|1803.32|1802.82|1802.7|1802.2|1803.45|1802.95|1802.32|1801.82|303
1598533200000|2020-08-27 13:00:00|1802.57|1802.07|1802.32|1801.82|1803.95|1803.45|1802.32|1801.82|254
1598533500000|2020-08-27 13:05:00|1802.45|1801.95|1800.45|1799.95|1802.57|1802.07|1799.95|1799.45|880
1598533800000|2020-08-27 13:10:00|1800.57|1800.07|1802.2|1801.7|1802.57|1802.07|1799.82|1799.32|1192
1598534100000|2020-08-27 13:15:00|1802.07|1801.57|1805.45|1804.95|1805.82|1805.32|1801.7|1801.2|1308
1598534400000|2020-08-27 13:20:00|1805.32|1804.82|1803.45|1802.95|1805.57|1805.07|1803.2|1802.7|1021
1598534700000|2020-08-27 13:25:00|1803.32|1802.82|1803.2|1802.7|1804.95|1804.45|1802.95|1802.45|1437
1598535000000|2020-08-27 13:30:00|1803.07|1802.57|1801.2|1800.7|1803.7|1803.2|1800.95|1800.45|1403
1598535300000|2020-08-27 13:35:00|1801.07|1800.57|1799.7|1799.2|1802.07|1801.57|1798.7|1798.2|1094
1598535600000|2020-08-27 13:40:00|1799.57|1799.07|1802.2|1801.7|1802.95|1802.45|1799.07|1798.57|1384
1598535900000|2020-08-27 13:45:00|1802.07|1801.57|1800.95|1800.45|1802.07|1801.57|1798.2|1797.7|1565
1598536200000|2020-08-27 13:50:00|1801.07|1800.57|1799.45|1798.95|1802.45|1801.95|1799.45|1798.95|1268
1598536500000|2020-08-27 13:55:00|1799.32|1798.82|1801.45|1800.95|1801.82|1801.32|1799.32|1798.82|864
1598536800000|2020-08-27 14:00:00|1800.95|1800.45|1799.45|1798.95|1801.82|1801.32|1799.45|1798.95|1446
1598537100000|2020-08-27 14:05:00|1799.32|1798.82|1797.45|1796.95|1799.95|1799.45|1795.95|1795.45|1734
1598537400000|2020-08-27 14:10:00|1797.3|1796.8|1794.67|1794.17|1797.55|1797.05|1794.3|1793.8|1080
1598537700000|2020-08-27 14:15:00|1794.55|1794.05|1796.8|1796.3|1797.3|1796.8|1794.05|1793.55|867
1598538000000|2020-08-27 14:20:00|1796.92|1796.42|1796.05|1795.55|1797.05|1796.55|1795.05|1794.55|875
1598538300000|2020-08-27 14:25:00|1796.17|1795.67|1796.67|1796.17|1797.05|1796.55|1795.05|1794.55|652
1598538600000|2020-08-27 14:30:00|1796.55|1796.05|1797.8|1797.3|1798.05|1797.55|1796.05|1795.55|1034
1598538900000|2020-08-27 14:35:00|1797.67|1797.17|1796.05|1795.55|1798.05|1797.55|1795.17|1794.67|1020
1598539200000|2020-08-27 14:40:00|1796.17|1795.67|1795.8|1795.3|1796.8|1796.3|1795.3|1794.8|847
1598539500000|2020-08-27 14:45:00|1795.67|1795.17|1796.8|1796.3|1797.05|1796.55|1795.55|1795.05|967
1598539800000|2020-08-27 14:50:00|1797.05|1796.55|1797.8|1797.3|1798.17|1797.67|1796.55|1796.05|1204
1598540100000|2020-08-27 14:55:00|1798.05|1797.55|1797.55|1797.05|1798.3|1797.8|1796.8|1796.3|1349
1598540400000|2020-08-27 15:00:00|1797.42|1796.92|1796.92|1796.42|1797.8|1797.3|1796.3|1795.8|1090
1598540700000|2020-08-27 15:05:00|1797.05|1796.55|1798.05|1797.55|1798.55|1798.05|1796.8|1796.3|1587
1598541000000|2020-08-27 15:10:00|1797.92|1797.42|1797.55|1797.05|1798.92|1798.42|1797.3|1796.8|1769
1598541300000|2020-08-27 15:15:00|1797.42|1796.92|1797.05|1796.55|1797.55|1797.05|1796.92|1796.42|2269
1598541600000|2020-08-27 15:20:00|1796.92|1796.42|1794.8|1793.3|1796.92|1796.42|1793.55|1793.05|2357
1598541900000|2020-08-27 15:25:00|1794.79|1793.29|1795.38|1793.88|1795.94|1794.44|1793.2|1791.7|899
1598542200000|2020-08-27 15:30:00|1794.85|1793.35|1795|1793.6|1795.31|1793.81|1792.62|1791.22|126
1598542500000|2020-08-27 15:35:00|1794.87|1793.47|1795.12|1793.72|1795.25|1793.85|1794.62|1793.22|20
1598542800000|2020-08-27 15:40:00|1795.37|1793.97|1797.37|1795.97|1797.62|1796.22|1794.87|1793.47|29
1598543100000|2020-08-27 15:45:00|1796.62|1795.22|1797.5|1796.1|1797.5|1796.1|1796.37|1794.97|26
1598543400000|2020-08-27 15:50:00|1797.62|1796.22|1797.75|1796.35|1797.75|1796.35|1797.37|1795.97|1
1598543700000|2020-08-27 15:55:00|1797.87|1796.47|1799.42|1797.92|1799.42|1797.97|1797.75|1796.35|21
1598544000000|2020-08-27 16:00:00|1799.4|1797.9|1798.25|1796.75|1799.4|1797.9|1796.64|1795.14|0
1598544300000|2020-08-27 16:05:00|1798.23|1796.73|1797.81|1796.31|1798.35|1796.85|1797.71|1796.21|0
1598544600000|2020-08-27 16:10:00|1797.79|1796.29|1797.18|1795.68|1798.33|1796.83|1797.13|1795.63|0
1598544900000|2020-08-27 16:15:00|1797.19|1795.69|1794.98|1793.48|1797.68|1796.18|1794.98|1793.48|0
1598545200000|2020-08-27 16:20:00|1794.97|1793.47|1796.04|1794.54|1796.06|1794.56|1793.89|1792.39|0
1598545500000|2020-08-27 16:25:00|1796.02|1794.52|1794.33|1792.83|1796.56|1795.06|1794.32|1792.82|0
1598545800000|2020-08-27 16:30:00|1794.35|1792.85|1794.27|1792.77|1795.5|1794|1793.7|1792.2|0
1598546100000|2020-08-27 16:35:00|1794.25|1792.75|1792.21|1790.71|1794.3|1792.8|1791.11|1789.61|0
1598546400000|2020-08-27 16:40:00|1792.19|1790.69|1791.54|1790.04|1792.37|1790.87|1790.7|1789.2|0
1598546700000|2020-08-27 16:45:00|1791.52|1790.02|1790.87|1789.37|1792.09|1790.59|1790.36|1788.86|0
1598547000000|2020-08-27 16:50:00|1790.85|1789.35|1789.62|1788.12|1791.38|1789.88|1788.4|1786.9|0
1598547300000|2020-08-27 16:55:00|1789.64|1788.14|1789.64|1788.14|1790.81|1789.31|1789.03|1787.53|0
1598547600000|2020-08-27 17:00:00|1789.61|1788.11|1789.13|1787.63|1789.86|1788.36|1788.51|1787.01|0
1598547900000|2020-08-27 17:05:00|1789.11|1787.61|1791.7|1790.2|1791.72|1790.22|1788|1786.5|0
1598548200000|2020-08-27 17:10:00|1791.68|1790.18|1793.31|1791.81|1793.37|1791.87|1791.14|1789.64|0
1598548500000|2020-08-27 17:15:00|1793.28|1791.78|1793.69|1792.19|1793.76|1792.26|1792.05|1790.55|0
1598548800000|2020-08-27 17:20:00|1793.68|1792.18|1794.19|1792.69|1795.26|1793.76|1793.05|1791.55|0
1598549100000|2020-08-27 17:25:00|1794.17|1792.67|1795.27|1793.77|1795.36|1793.86|1794.17|1792.67|0
1598549400000|2020-08-27 17:30:00|1795.29|1793.79|1794.71|1793.21|1795.82|1794.32|1794.48|1792.98|0
1598549700000|2020-08-27 17:35:00|1794.73|1793.23|1794.73|1793.23|1795.28|1793.78|1794.16|1792.66|0
1598550000000|2020-08-27 17:40:00|1794.75|1793.25|1794.65|1793.15|1795.3|1793.8|1794.07|1792.57|0
1598550300000|2020-08-27 17:45:00|1794.63|1793.13|1793.62|1792.12|1794.66|1793.16|1793.52|1792.02|0
1598550600000|2020-08-27 17:50:00|1793.63|1792.13|1792.97|1791.47|1794.1|1792.6|1792.37|1790.87|0
1598550900000|2020-08-27 17:55:00|1792.98|1791.48|1793.98|1792.48|1795.29|1793.79|1792.98|1791.48|0
1598551200000|2020-08-27 18:00:00|1794.11|1792.61|1795.72|1794.22|1795.72|1794.22|1793.88|1792.38|0
1598551500000|2020-08-27 18:05:00|1795.7|1794.2|1795.08|1793.58|1795.7|1794.2|1795.05|1793.55|0
1598551800000|2020-08-27 18:10:00|1795.21|1793.71|1796.1|1794.6|1796.65|1795.15|1795|1793.5|0
1598552100000|2020-08-27 18:15:00|1796.08|1794.58|1796.55|1795.05|1797.17|1795.67|1796.03|1794.53|0
1598552400000|2020-08-27 18:20:00|1796.57|1795.07|1796|1794.5|1796.57|1795.07|1795.45|1793.95|0
1598552700000|2020-08-27 18:25:00|1796.02|1794.52|1797.94|1796.44|1797.96|1796.46|1796|1794.5|0
1598553000000|2020-08-27 18:30:00|1797.8|1796.3|1796.86|1795.36|1797.97|1796.47|1796.81|1795.31|0
1598553300000|2020-08-27 18:35:00|1796.87|1795.37|1797.39|1795.89|1797.96|1796.46|1796.86|1795.36|0
1598553600000|2020-08-27 18:40:00|1797.41|1795.91|1797.43|1795.93|1797.96|1796.46|1797.39|1795.89|0
1598553900000|2020-08-27 18:45:00|1797.44|1795.94|1796.74|1795.24|1798.43|1796.93|1796.74|1795.24|0
1598554200000|2020-08-27 18:50:00|1796.76|1795.26|1796.19|1794.69|1797.34|1795.84|1795.67|1794.17|0
1598554500000|2020-08-27 18:55:00|1796.17|1794.67|1796.76|1795.26|1797.26|1795.76|1796.16|1794.66|0
1598554800000|2020-08-27 19:00:00|1796.77|1795.27|1796.41|1794.91|1797.82|1796.32|1795.93|1794.43|0
1598555100000|2020-08-27 19:05:00|1796.38|1794.88|1796.43|1794.93|1796.96|1795.46|1794.74|1793.24|0
1598555400000|2020-08-27 19:10:00|1796.45|1794.95|1795.93|1794.43|1797.04|1795.54|1795.38|1793.88|0
1598555700000|2020-08-27 19:15:00|1795.91|1794.41|1797.34|1795.84|1797.58|1796.08|1795.39|1793.89|0
1598556000000|2020-08-27 19:20:00|1797.41|1795.91|1797.09|1795.59|1798.17|1796.67|1797.07|1795.57|0
1598556300000|2020-08-27 19:25:00|1797.11|1795.61|1797.07|1795.57|1797.11|1795.61|1796.51|1795.01|0
1598556600000|2020-08-27 19:30:00|1797.09|1795.59|1796.65|1795.15|1797.17|1795.67|1796|1794.5|0
1598556900000|2020-08-27 19:35:00|1796.66|1795.16|1796.45|1794.95|1797.15|1795.65|1796.06|1794.56|0
1598557200000|2020-08-27 19:40:00|1796.47|1794.97|1795.37|1793.87|1797.56|1796.06|1795.36|1793.86|0
1598557500000|2020-08-27 19:45:00|1795.39|1793.89|1796.74|1795.24|1796.95|1795.45|1794.8|1793.3|0
1598557800000|2020-08-27 19:50:00|1796.64|1795.14|1794.15|1792.65|1796.64|1795.14|1794.12|1792.62|0
1598558100000|2020-08-27 19:55:00|1794.17|1792.67|1793.29|1791.79|1794.93|1793.43|1792.98|1791.48|0
1598558400000|2020-08-27 20:00:00|1793.33|1791.83|1794.29|1792.79|1795.21|1793.71|1792.13|1790.63|0
1598558700000|2020-08-27 20:05:00|1794.32|1792.82|1795.43|1793.93|1796|1794.5|1794.32|1792.82|0
1598559000000|2020-08-27 20:10:00|1795.41|1793.91|1794.73|1793.23|1795.59|1794.09|1794.62|1793.12|0
1598559300000|2020-08-27 20:15:00|1794.71|1793.21|1794.55|1793.05|1794.71|1793.21|1794.48|1792.98|0
1598559600000|2020-08-27 20:20:00|1794.5|1793|1794.55|1793.05|1794.59|1793.09|1794.5|1793|0
1598559900000|2020-08-27 20:25:00|1794.5|1793|1794.32|1792.82|1794.59|1793.09|1794.32|1792.82|0
1598560200000|2020-08-27 20:30:00|1794.34|1792.84|1795.77|1794.27|1795.93|1794.43|1794.26|1792.76|0
1598560500000|2020-08-27 20:35:00|1795.8|1794.3|1795.92|1794.42|1796.31|1794.81|1795.65|1794.15|0
1598560800000|2020-08-27 20:40:00|1795.94|1794.44|1795.76|1794.26|1796.3|1794.8|1795.65|1794.15|0
1598561100000|2020-08-27 20:45:00|1795.74|1794.24|1795.76|1794.26|1795.76|1794.26|1795.27|1793.77|0
1598561400000|2020-08-27 20:50:00|1795.79|1794.29|1795.27|1793.77|1795.92|1794.42|1795.01|1793.51|0
1598561700000|2020-08-27 20:55:00|1795.3|1793.8|1796.12|1794.62|1796.19|1794.69|1795.27|1793.77|0
1598562000000|2020-08-27 21:00:00|1796.08|1794.58|1795.99|1794.49|1796.08|1794.58|1795.99|1794.49|0
1598562300000|2020-08-27 21:05:00|1795.85|1794.35|1795.85|1794.35|1795.85|1794.35|1795.85|1794.35|0
1598562600000|2020-08-27 21:10:00|1795.99|1794.49|1795.99|1794.49|1796.03|1794.53|1795.85|1794.35|0
1598562900000|2020-08-27 21:15:00|1795.94|1794.44|1795.9|1794.4|1795.94|1794.44|1795.9|1794.4|0
1598563200000|2020-08-27 21:20:00|1795.94|1794.44|1795.94|1794.44|1796.03|1794.53|1795.9|1794.4|0
1598563500000|2020-08-27 21:25:00|1795.9|1794.4|1795.9|1794.4|1795.9|1794.4|1795.9|1794.4|0
1598563800000|2020-08-27 21:30:00|1795.94|1794.44|1795.99|1794.49|1796.03|1794.53|1795.9|1794.4|0
1598564100000|2020-08-27 21:35:00|1796.03|1794.53|1796.03|1794.53|1796.03|1794.53|1795.99|1794.49|0
1598564400000|2020-08-27 21:40:00|1795.99|1794.49|1796.08|1794.58|1796.08|1794.58|1795.99|1794.49|0
1598564700000|2020-08-27 21:45:00|1795.99|1794.49|1796.08|1794.58|1796.08|1794.58|1795.99|1794.49|0
1598565000000|2020-08-27 21:50:00|1796.12|1794.62|1796.21|1794.71|1796.26|1794.76|1796.12|1794.62|0
1598565300000|2020-08-27 21:55:00|1796.23|1794.73|1796.23|1794.73|1796.23|1794.73|1796.23|1794.73|0
1598565600000|2020-08-27 22:00:00|1796.38|1794.88|1795.73|1794.23|1796.97|1795.47|1795.62|1794.12|0
1598565900000|2020-08-27 22:05:00|1795.75|1794.25|1796.53|1795.03|1796.53|1795.03|1795.46|1793.96|0
1598566200000|2020-08-27 22:10:00|1796.51|1795.01|1796.75|1795.25|1796.91|1795.41|1796.38|1794.88|0
1598566500000|2020-08-27 22:15:00|1796.78|1795.28|1796.53|1795.03|1796.91|1795.41|1796.38|1794.88|0
1598566800000|2020-08-27 22:20:00|1796.55|1795.05|1796.26|1794.76|1796.64|1795.14|1796.26|1794.76|0
1598567100000|2020-08-27 22:25:00|1796.27|1794.77|1796.53|1795.03|1796.53|1795.03|1796.26|1794.76|0
1598567400000|2020-08-27 22:30:00|1796.51|1795.01|1796.91|1795.41|1797.02|1795.52|1796.26|1794.76|0
1598567700000|2020-08-27 22:35:00|1796.93|1795.43|1797.02|1795.52|1797.02|1795.52|1796.64|1795.14|0
1598568000000|2020-08-27 22:40:00|1797.01|1795.51|1797.29|1795.79|1797.4|1795.9|1796.91|1795.41|0
1598568300000|2020-08-27 22:45:00|1797.27|1795.77|1796.38|1794.88|1797.29|1795.79|1796.38|1794.88|0
1598568600000|2020-08-27 22:50:00|1796.4|1794.9|1796.38|1794.88|1796.53|1795.03|1796.26|1794.76|0
1598568900000|2020-08-27 22:55:00|1796.4|1794.9|1796.53|1795.03|1796.64|1795.14|1796.26|1794.76|0
1598569200000|2020-08-27 23:00:00|1796.55|1795.05|1796.26|1794.76|1796.64|1795.14|1796.26|1794.76|0
1598569500000|2020-08-27 23:05:00|1796.29|1794.79|1796.26|1794.76|1796.38|1794.88|1796.26|1794.76|0
1598569800000|2020-08-27 23:10:00|1796.24|1794.74|1796.18|1794.68|1796.45|1794.95|1796.11|1794.61|0
1598570100000|2020-08-27 23:15:00|1796.21|1794.71|1796.83|1795.33|1796.83|1795.33|1796.21|1794.71|0
1598570400000|2020-08-27 23:20:00|1796.81|1795.31|1796.67|1795.17|1796.83|1795.33|1796.51|1795.01|0
1598570700000|2020-08-27 23:25:00|1796.65|1795.15|1796.67|1795.17|1796.67|1795.17|1796.56|1795.06|0
1598571000000|2020-08-27 23:30:00|1796.65|1795.15|1797.59|1796.09|1797.7|1796.2|1796.56|1795.06|0
1598571300000|2020-08-27 23:35:00|1797.61|1796.11|1797.7|1796.2|1797.97|1796.47|1797.48|1795.98|0
1598571600000|2020-08-27 23:40:00|1797.68|1796.18|1797.48|1795.98|1797.68|1796.18|1797.21|1795.71|0
1598571900000|2020-08-27 23:45:00|1797.5|1796|1797.86|1796.36|1797.97|1796.47|1797.48|1795.98|0
1598572200000|2020-08-27 23:50:00|1797.88|1796.38|1797.97|1796.47|1798.24|1796.74|1797.7|1796.2|0
1598572500000|2020-08-27 23:55:00|1797.95|1796.45|1798.07|1796.57|1798.32|1796.82|1797.86|1796.36|0
1598572800000|2020-08-28 00:00:00|1798.05|1796.55|1797.53|1796.03|1798.54|1797.04|1797|1795.5|0
1598573100000|2020-08-28 00:05:00|1797.56|1796.06|1797.76|1796.26|1797.91|1796.41|1797.27|1795.77|0
1598573400000|2020-08-28 00:10:00|1797.78|1796.28|1797.6|1796.1|1797.91|1796.41|1797.27|1795.77|0
1598573700000|2020-08-28 00:15:00|1797.62|1796.12|1798.64|1797.14|1800.46|1798.96|1797.62|1796.12|0
1598574000000|2020-08-28 00:20:00|1798.66|1797.16|1800.99|1799.49|1801.57|1800.07|1798.65|1797.15|0
1598574300000|2020-08-28 00:25:00|1801|1799.5|1799.52|1798.02|1801|1799.5|1799.49|1797.99|0
1598574600000|2020-08-28 00:30:00|1799.51|1798.01|1798.82|1797.32|1799.91|1798.41|1797.59|1796.09|0
1598574900000|2020-08-28 00:35:00|1798.84|1797.34|1798.38|1796.88|1799.39|1797.89|1798.37|1796.87|0
1598575200000|2020-08-28 00:40:00|1798.45|1796.95|1797.35|1795.85|1798.9|1797.4|1797.34|1795.84|0
1598575500000|2020-08-28 00:45:00|1797.37|1795.87|1795.92|1794.42|1797.89|1796.39|1795.78|1794.28|0
1598575800000|2020-08-28 00:50:00|1796.09|1794.59|1796.86|1795.36|1796.87|1795.37|1795.34|1793.84|0
1598576100000|2020-08-28 00:55:00|1796.79|1795.29|1797.33|1795.83|1797.35|1795.85|1796.34|1794.84|0
1598576400000|2020-08-28 01:00:00|1797.26|1795.76|1797.39|1795.89|1798.39|1796.89|1796.09|1794.59|0
1598576700000|2020-08-28 01:05:00|1797.41|1795.91|1797.35|1795.85|1797.61|1796.11|1796.83|1795.33|0
1598577000000|2020-08-28 01:10:00|1797.21|1795.71|1797.38|1795.88|1797.63|1796.13|1796.86|1795.36|0
1598577300000|2020-08-28 01:15:00|1797.39|1795.89|1795.83|1794.33|1798.44|1796.94|1795.82|1794.32|0
1598577600000|2020-08-28 01:20:00|1795.82|1794.32|1796.35|1794.85|1796.37|1794.87|1795.8|1794.3|0
1598577900000|2020-08-28 01:25:00|1796.34|1794.84|1796.39|1794.89|1796.89|1795.39|1796.34|1794.84|0
1598578200000|2020-08-28 01:30:00|1796.4|1794.9|1796.94|1795.44|1797.41|1795.91|1795.87|1794.37|0
1598578500000|2020-08-28 01:35:00|1796.92|1795.42|1797.47|1795.97|1797.96|1796.46|1796.65|1795.15|0
1598578800000|2020-08-28 01:40:00|1797.48|1795.98|1799|1797.5|1799.46|1797.96|1797.48|1795.98|0
1598579100000|2020-08-28 01:45:00|1799.14|1797.64|1798.97|1797.47|1799.96|1798.46|1798.96|1797.46|0
1598579400000|2020-08-28 01:50:00|1798.99|1797.49|1800.01|1798.51|1800.03|1798.53|1798.99|1797.49|0
1598579700000|2020-08-28 01:55:00|1800.03|1798.53|1800.05|1798.55|1800.55|1799.05|1800.03|1798.53|0
1598580000000|2020-08-28 02:00:00|1800.06|1798.56|1800.58|1799.08|1800.6|1799.1|1800.06|1798.56|0
1598580300000|2020-08-28 02:05:00|1800.6|1799.1|1801.09|1799.59|1801.1|1799.6|1800.35|1798.85|0
1598580600000|2020-08-28 02:10:00|1801.1|1799.6|1802.02|1800.52|1802.13|1800.63|1800.6|1799.1|0
1598580900000|2020-08-28 02:15:00|1802.03|1800.53|1800.92|1799.42|1802.52|1801.02|1800.92|1799.42|0
1598581200000|2020-08-28 02:20:00|1801.06|1799.56|1801.44|1799.94|1801.93|1800.43|1801.06|1799.56|0
1598581500000|2020-08-28 02:25:00|1801.45|1799.95|1801.46|1799.96|1801.94|1800.44|1800.93|1799.43|0
1598581800000|2020-08-28 02:30:00|1801.45|1799.95|1800.69|1799.19|1802.47|1800.97|1800.46|1798.96|0
1598582100000|2020-08-28 02:35:00|1800.71|1799.21|1801.78|1800.28|1801.78|1800.28|1800.44|1798.94|0
1598582400000|2020-08-28 02:40:00|1801.79|1800.29|1801.81|1800.31|1802.07|1800.57|1801.29|1799.79|0
1598582700000|2020-08-28 02:45:00|1801.82|1800.32|1802.33|1800.83|1802.35|1800.85|1801.81|1800.31|0
1598583000000|2020-08-28 02:50:00|1802.34|1800.84|1805.85|1804.35|1806.06|1804.56|1802.34|1800.84|0
1598583300000|2020-08-28 02:55:00|1805.87|1804.37|1807.08|1805.58|1807.14|1805.64|1805.28|1803.78|0
1598583600000|2020-08-28 03:00:00|1807.1|1805.6|1806.38|1804.88|1807.91|1806.41|1806.38|1804.88|0
1598583900000|2020-08-28 03:05:00|1806.42|1804.92|1806.82|1805.32|1807.42|1805.92|1806.36|1804.86|0
1598584200000|2020-08-28 03:10:00|1806.81|1805.31|1806.82|1805.32|1806.85|1805.35|1806.79|1805.29|0
1598584500000|2020-08-28 03:15:00|1806.96|1805.46|1806.75|1805.25|1807.8|1806.3|1806.73|1805.23|0
1598584800000|2020-08-28 03:20:00|1806.76|1805.26|1807.28|1805.78|1807.28|1805.78|1806.75|1805.25|0
1598585100000|2020-08-28 03:25:00|1807.27|1805.77|1806.79|1805.29|1807.3|1805.8|1806.78|1805.28|0
1598585400000|2020-08-28 03:30:00|1806.93|1805.43|1806.26|1804.76|1807.77|1806.27|1806.24|1804.74|0
1598585700000|2020-08-28 03:35:00|1806.19|1804.69|1806.29|1804.79|1806.78|1805.28|1806.01|1804.51|0
1598586000000|2020-08-28 03:40:00|1806.3|1804.8|1805.28|1803.78|1806.76|1805.26|1805.28|1803.78|0
1598586300000|2020-08-28 03:45:00|1805.3|1803.8|1806.31|1804.81|1806.57|1805.07|1805.3|1803.8|0
1598586600000|2020-08-28 03:50:00|1806.17|1804.67|1806.34|1804.84|1806.35|1804.85|1805.82|1804.32|0
1598586900000|2020-08-28 03:55:00|1806.32|1804.82|1805.82|1804.32|1806.33|1804.83|1805.82|1804.32|0
1598587200000|2020-08-28 04:00:00|1805.81|1804.31|1805.8|1804.3|1805.83|1804.33|1805.8|1804.3|0
1598587500000|2020-08-28 04:05:00|1805.73|1804.23|1805.72|1804.22|1805.76|1804.26|1805.72|1804.22|0
1598587800000|2020-08-28 04:10:00|1805.24|1803.74|1805.25|1803.75|1805.25|1803.75|1805.21|1803.71|0
1598588100000|2020-08-28 04:15:00|1805.23|1803.73|1804.74|1803.24|1805.25|1803.75|1804.74|1803.24|0
1598588400000|2020-08-28 04:20:00|1804.75|1803.25|1804.23|1802.73|1804.77|1803.27|1804|1802.5|0
1598588700000|2020-08-28 04:25:00|1804.25|1802.75|1804.24|1802.74|1804.25|1802.75|1804.23|1802.73|0
1598589000000|2020-08-28 04:30:00|1804.23|1802.73|1803.75|1802.25|1804.24|1802.74|1803.71|1802.21|0
1598589300000|2020-08-28 04:35:00|1803.73|1802.23|1803.22|1801.72|1804.24|1802.74|1803.22|1801.72|0
1598589600000|2020-08-28 04:40:00|1803.2|1801.7|1804.26|1802.76|1804.28|1802.78|1802.73|1801.23|0
1598589900000|2020-08-28 04:45:00|1804.27|1802.77|1804.29|1802.79|1804.8|1803.3|1804.26|1802.76|0
1598590200000|2020-08-28 04:50:00|1804.3|1802.8|1805.69|1804.19|1805.69|1804.19|1804.3|1802.8|0
1598590500000|2020-08-28 04:55:00|1805.68|1804.18|1806.19|1804.69|1806.19|1804.69|1805.67|1804.17|0
1598590800000|2020-08-28 05:00:00|1806.17|1804.67|1806.61|1805.11|1806.96|1805.46|1806.14|1804.64|0
1598591100000|2020-08-28 05:05:00|1806.63|1805.13|1798.84|1797.34|1806.63|1805.13|1797.93|1796.43|0
1598591400000|2020-08-28 05:10:00|1798.67|1797.17|1799.42|1797.92|1802.26|1800.76|1796.1|1794.6|0
1598591700000|2020-08-28 05:15:00|1799.35|1797.85|1802.33|1800.83|1802.82|1801.32|1798.44|1796.94|0
1598592000000|2020-08-28 05:20:00|1802.34|1800.84|1804.43|1802.93|1805.3|1803.8|1801.35|1799.85|0
1598592300000|2020-08-28 05:25:00|1804.36|1802.86|1804.84|1803.34|1805.38|1803.88|1803.67|1802.17|0
1598592600000|2020-08-28 05:30:00|1804.86|1803.36|1804.35|1802.85|1805.36|1803.86|1804.33|1802.83|0
1598592900000|2020-08-28 05:35:00|1804.36|1802.86|1804.27|1802.77|1805.08|1803.58|1804.26|1802.76|0
1598593200000|2020-08-28 05:40:00|1804.25|1802.75|1802.72|1801.22|1804.68|1803.18|1801.73|1800.23|0
1598593500000|2020-08-28 05:45:00|1802.74|1801.24|1803.7|1802.2|1804.22|1802.72|1802.67|1801.17|0
1598593800000|2020-08-28 05:50:00|1803.68|1802.18|1804.95|1803.45|1805.2|1803.7|1803.18|1801.68|0
1598594100000|2020-08-28 05:55:00|1804.88|1803.38|1805.16|1803.66|1805.67|1804.17|1804.21|1802.71|0
1598594400000|2020-08-28 06:00:00|1805.18|1803.68|1803.07|1801.57|1805.67|1804.17|1802.27|1800.77|0
1598594700000|2020-08-28 06:05:00|1803.08|1801.58|1804.09|1802.59|1805.37|1803.87|1803.08|1801.58|0
1598595000000|2020-08-28 06:10:00|1804.16|1802.66|1803.36|1801.86|1804.83|1803.33|1802.85|1801.35|0
1598595300000|2020-08-28 06:15:00|1803.49|1801.99|1802.36|1800.86|1804.38|1802.88|1801.84|1800.34|0
1598595600000|2020-08-28 06:20:00|1802.35|1800.85|1801.61|1800.11|1802.38|1800.88|1801.36|1799.86|0
1598595900000|2020-08-28 06:25:00|1801.62|1800.12|1802.5|1801|1803|1801.5|1801.37|1799.87|0
1598596200000|2020-08-28 06:30:00|1802.51|1801.01|1799.75|1798.35|1803.49|1801.99|1798.75|1797.35|23
1598596500000|2020-08-28 06:35:00|1800.12|1798.72|1800.25|1798.85|1800.75|1799.35|1799.37|1797.97|16
1598596800000|2020-08-28 06:40:00|1799.75|1798.35|1800|1798.6|1800|1798.6|1799.5|1798.1|6
1598597100000|2020-08-28 06:45:00|1799.75|1798.35|1799.87|1798.47|1800.25|1798.85|1799.62|1798.22|10
1598597400000|2020-08-28 06:50:00|1799.75|1798.35|1798|1796.6|1800.12|1798.72|1798|1796.6|14
1598597700000|2020-08-28 06:55:00|1798.05|1796.55|1798.85|1797.35|1799.36|1797.86|1798.05|1796.55|0
1598598000000|2020-08-28 07:00:00|1798.58|1797.08|1792.55|1792.05|1798.8|1798.3|1792.05|1791.55|2439
1598598300000|2020-08-28 07:05:00|1792.3|1791.8|1790.3|1789.8|1794.8|1794.3|1788.05|1787.55|3308
1598598600000|2020-08-28 07:10:00|1790.17|1789.67|1786.8|1786.3|1790.17|1789.67|1786.8|1786.3|1891
1598598900000|2020-08-28 07:15:00|1786.55|1786.05|1782.3|1781.8|1786.67|1786.17|1781.05|1780.55|2163
1598599200000|2020-08-28 07:20:00|1782.17|1781.67|1777.17|1776.67|1782.3|1781.8|1776.3|1775.8|3711
1598599500000|2020-08-28 07:25:00|1777.05|1776.55|1779.55|1779.05|1779.67|1779.17|1773.67|1773.17|3437
1598599800000|2020-08-28 07:30:00|1779.42|1778.92|1772.8|1772.3|1779.42|1778.92|1772.17|1771.67|2724
1598600100000|2020-08-28 07:35:00|1772.92|1772.42|1775.42|1774.92|1777.42|1776.92|1772.55|1772.05|1588
1598600400000|2020-08-28 07:40:00|1775.3|1774.8|1777.3|1776.8|1777.67|1777.17|1772.3|1771.8|1621
1598600700000|2020-08-28 07:45:00|1777.17|1776.67|1779.05|1778.55|1779.05|1778.55|1776.05|1775.55|1391
1598601000000|2020-08-28 07:50:00|1779.17|1778.67|1778.3|1777.8|1779.17|1778.67|1775.8|1775.3|906
1598601300000|2020-08-28 07:55:00|1778.17|1777.67|1779.55|1779.05|1781.3|1780.8|1777.3|1776.8|1089
1598601600000|2020-08-28 08:00:00|1779.67|1779.17|1781.55|1781.05|1782.3|1781.8|1777.55|1777.05|1156
1598601900000|2020-08-28 08:05:00|1781.8|1781.3|1782.55|1782.05|1783.55|1783.05|1781.05|1780.55|841
1598602200000|2020-08-28 08:10:00|1782.92|1782.42|1784.55|1784.05|1785.67|1785.17|1782.05|1781.55|663
1598602500000|2020-08-28 08:15:00|1784.42|1783.92|1782.55|1782.05|1785.55|1785.05|1782.3|1781.8|1672
1598602800000|2020-08-28 08:20:00|1782.67|1782.17|1786.42|1785.92|1787.3|1786.8|1782.55|1782.05|843
1598603100000|2020-08-28 08:25:00|1786.55|1786.05|1784.48|1783.98|1786.55|1786.05|1784.1|1783.6|651
1598603400000|2020-08-28 08:30:00|1784.98|1784.48|1782.03|1781.53|1785.35|1784.85|1782.03|1781.53|767
1598603700000|2020-08-28 08:35:00|1782.15|1781.65|1783.53|1783.03|1783.9|1783.4|1781.28|1780.78|577
1598604000000|2020-08-28 08:40:00|1783.4|1782.9|1780.78|1780.28|1783.53|1783.03|1780.03|1779.53|432
1598604300000|2020-08-28 08:45:00|1780.65|1780.15|1783.53|1783.03|1783.78|1783.28|1780.28|1779.78|590
1598604600000|2020-08-28 08:50:00|1783.4|1782.9|1782.78|1782.28|1783.4|1782.9|1781.53|1781.03|504
1598604900000|2020-08-28 08:55:00|1782.65|1782.15|1782.53|1782.03|1784.03|1783.53|1782.4|1781.9|1436
1598605200000|2020-08-28 09:00:00|1782.65|1782.15|1783.28|1782.78|1783.53|1783.03|1781.03|1780.53|474
1598605500000|2020-08-28 09:05:00|1783.15|1782.65|1783.03|1782.53|1784.53|1784.03|1782.78|1782.28|386
1598605800000|2020-08-28 09:10:00|1783.15|1782.65|1783.53|1783.03|1783.53|1783.03|1781.53|1781.03|346
1598606100000|2020-08-28 09:15:00|1783.4|1782.9|1783.15|1782.65|1784.03|1783.53|1782.53|1782.03|2837
1598606400000|2020-08-28 09:20:00|1783.03|1782.53|1780.4|1779.9|1783.53|1783.03|1780.15|1779.65|486
1598606700000|2020-08-28 09:25:00|1780.53|1780.03|1780.53|1780.03|1781.78|1781.28|1779.4|1778.9|792
1598607000000|2020-08-28 09:30:00|1780.4|1779.9|1780.28|1779.78|1780.78|1780.28|1779.65|1779.15|416
1598607300000|2020-08-28 09:35:00|1780.15|1779.65|1780.9|1780.4|1781.4|1780.9|1778.65|1778.15|624
1598607600000|2020-08-28 09:40:00|1780.78|1780.28|1781.78|1781.28|1782.28|1781.78|1780.78|1780.28|402
1598607900000|2020-08-28 09:45:00|1781.65|1781.15|1781.9|1781.4|1782.65|1782.15|1780.78|1780.28|540
1598608200000|2020-08-28 09:50:00|1782.15|1781.65|1782.28|1781.78|1783.28|1782.78|1782.15|1781.65|413
1598608500000|2020-08-28 09:55:00|1782.15|1781.65|1782.28|1781.78|1783.28|1782.78|1782.03|1781.53|311
1598608800000|2020-08-28 10:00:00|1782.4|1781.9|1779.78|1779.28|1782.78|1782.28|1779.53|1779.03|481
1598609100000|2020-08-28 10:05:00|1779.9|1779.4|1777.53|1777.03|1780.03|1779.53|1776.78|1776.28|658
1598609400000|2020-08-28 10:10:00|1777.78|1777.28|1777.4|1776.9|1778.03|1777.53|1776.28|1775.78|637
1598609700000|2020-08-28 10:15:00|1777.28|1776.78|1776.28|1775.78|1778.03|1777.53|1776.03|1775.53|840
1598610000000|2020-08-28 10:20:00|1776.15|1775.65|1775.53|1775.03|1776.28|1775.78|1775.03|1774.53|508
1598610300000|2020-08-28 10:25:00|1775.65|1775.15|1777.03|1776.53|1777.03|1776.53|1775.65|1775.15|367
1598610600000|2020-08-28 10:30:00|1776.9|1776.4|1777.78|1777.28|1778.53|1778.03|1776.53|1776.03|256
1598610900000|2020-08-28 10:35:00|1777.9|1777.4|1778.78|1778.28|1778.9|1778.4|1777.53|1777.03|146
1598611200000|2020-08-28 10:40:00|1778.9|1778.4|1779.28|1778.78|1779.53|1779.03|1778.4|1777.9|237
1598611500000|2020-08-28 10:45:00|1779.53|1779.03|1779.15|1778.65|1779.53|1779.03|1778.15|1777.65|195
1598611800000|2020-08-28 10:50:00|1779.28|1778.78|1778.28|1777.78|1779.28|1778.78|1777.78|1777.28|227
1598612100000|2020-08-28 10:55:00|1778.15|1777.65|1775.9|1775.4|1778.28|1777.78|1775.78|1775.28|925
1598612400000|2020-08-28 11:00:00|1775.78|1775.28|1775.53|1775.03|1777.03|1776.53|1775.03|1774.53|613
1598612700000|2020-08-28 11:05:00|1775.4|1774.9|1775.65|1775.15|1776.4|1775.9|1774.78|1774.28|314
1598613000000|2020-08-28 11:10:00|1775.78|1775.28|1777.03|1776.53|1777.28|1776.78|1775.78|1775.28|783
1598613300000|2020-08-28 11:15:00|1777.15|1776.65|1776.03|1775.53|1777.28|1776.78|1775.53|1775.03|554
1598613600000|2020-08-28 11:20:00|1776.15|1775.65|1776.03|1775.53|1776.78|1776.28|1775.78|1775.28|132
1598613900000|2020-08-28 11:25:00|1775.9|1775.4|1776.03|1775.53|1776.28|1775.78|1774.78|1774.28|620
1598614200000|2020-08-28 11:30:00|1776.15|1775.65|1777.53|1777.03|1778.03|1777.53|1776.03|1775.53|475
1598614500000|2020-08-28 11:35:00|1777.4|1776.9|1775.53|1775.03|1777.78|1777.28|1775.4|1774.9|272
1598614800000|2020-08-28 11:40:00|1775.43|1774.93|1775.8|1775.3|1775.93|1775.43|1774.3|1773.8|364
1598615100000|2020-08-28 11:45:00|1775.93|1775.43|1775.93|1775.43|1776.68|1776.18|1775.55|1775.05|228
1598615400000|2020-08-28 11:50:00|1775.8|1775.3|1776.18|1775.68|1777.3|1776.8|1775.68|1775.18|277
1598615700000|2020-08-28 11:55:00|1776.3|1775.8|1777.3|1776.8|1777.68|1777.18|1776.18|1775.68|163
1598616000000|2020-08-28 12:00:00|1777.18|1776.68|1776.8|1776.3|1777.43|1776.93|1776.68|1776.18|203
1598616300000|2020-08-28 12:05:00|1776.68|1776.18|1777.68|1777.18|1778.05|1777.55|1776.55|1776.05|301
1598616600000|2020-08-28 12:10:00|1777.8|1777.3|1778.18|1777.68|1779.18|1778.68|1777.43|1776.93|319
1598616900000|2020-08-28 12:15:00|1778.05|1777.55|1777.43|1776.93|1778.05|1777.55|1777.05|1776.55|239
1598617200000|2020-08-28 12:20:00|1777.3|1776.8|1778.3|1777.8|1778.68|1778.18|1777.3|1776.8|229
1598617500000|2020-08-28 12:25:00|1778.18|1777.68|1778.8|1778.3|1778.93|1778.43|1777.8|1777.3|665
1598617800000|2020-08-28 12:30:00|1778.68|1778.18|1778.68|1778.18|1778.93|1778.43|1777.68|1777.18|209
1598618100000|2020-08-28 12:35:00|1778.55|1778.05|1778.8|1778.3|1778.93|1778.43|1777.3|1776.8|253
1598618400000|2020-08-28 12:40:00|1778.93|1778.43|1778.8|1778.3|1779.18|1778.68|1778.18|1777.68|236
1598618700000|2020-08-28 12:45:00|1778.93|1778.43|1778.68|1778.18|1778.93|1778.43|1777.93|1777.43|449
1598619000000|2020-08-28 12:50:00|1778.8|1778.3|1781.43|1780.93|1781.68|1781.18|1778.8|1778.3|611
1598619300000|2020-08-28 12:55:00|1781.3|1780.8|1781.8|1781.3|1782.18|1781.68|1780.93|1780.43|539
1598619600000|2020-08-28 13:00:00|1781.68|1781.18|1783.05|1782.55|1783.3|1782.8|1781.68|1781.18|456
1598619900000|2020-08-28 13:05:00|1783.18|1782.68|1782.18|1781.68|1783.18|1782.68|1781.68|1781.18|542
1598620200000|2020-08-28 13:10:00|1782.05|1781.55|1781.43|1780.93|1782.18|1781.68|1780.43|1779.93|453
1598620500000|2020-08-28 13:15:00|1781.55|1781.05|1782.68|1782.18|1782.93|1782.43|1781.43|1780.93|647
1598620800000|2020-08-28 13:20:00|1782.55|1782.05|1782.18|1781.68|1782.68|1782.18|1781.93|1781.43|367
1598621100000|2020-08-28 13:25:00|1782.05|1781.55|1780.93|1780.43|1782.43|1781.93|1780.68|1780.18|440
1598621400000|2020-08-28 13:30:00|1781.05|1780.55|1779.3|1778.8|1781.05|1780.55|1777.43|1776.93|1564
1598621700000|2020-08-28 13:35:00|1779.43|1778.93|1779.18|1778.68|1781.18|1780.68|1778.18|1777.68|974
1598622000000|2020-08-28 13:40:00|1779.05|1778.55|1778.43|1777.93|1779.93|1779.43|1778.3|1777.8|630
1598622300000|2020-08-28 13:45:00|1778.3|1777.8|1778.43|1777.93|1778.68|1778.18|1777.43|1776.93|635
1598622600000|2020-08-28 13:50:00|1778.3|1777.8|1779.18|1778.68|1779.43|1778.93|1777.18|1776.68|637
1598622900000|2020-08-28 13:55:00|1778.93|1778.43|1778.55|1778.05|1778.93|1778.43|1777.43|1776.93|396
1598623200000|2020-08-28 14:00:00|1778.68|1778.18|1776.05|1775.55|1778.68|1778.18|1775.93|1775.43|945
1598623500000|2020-08-28 14:05:00|1775.93|1775.43|1776.43|1775.93|1776.93|1776.43|1775.43|1774.93|870
1598623800000|2020-08-28 14:10:00|1776.79|1776.29|1774.79|1774.29|1777.29|1776.79|1774.54|1774.04|944
1598624100000|2020-08-28 14:15:00|1774.66|1774.16|1773.29|1772.79|1775.04|1774.54|1772.79|1772.29|1532
1598624400000|2020-08-28 14:20:00|1773.41|1772.91|1774.04|1773.54|1774.66|1774.16|1772.54|1772.04|1189
1598624700000|2020-08-28 14:25:00|1773.79|1773.29|1774.79|1774.29|1775.79|1775.29|1773.54|1773.04|736
1598625000000|2020-08-28 14:30:00|1774.66|1774.16|1771.79|1771.29|1775.79|1775.29|1771.54|1771.04|1504
1598625300000|2020-08-28 14:35:00|1771.66|1771.16|1773.04|1772.54|1773.29|1772.79|1770.41|1769.91|1945
1598625600000|2020-08-28 14:40:00|1773.16|1772.66|1773.29|1772.79|1775.16|1774.66|1773.16|1772.66|1104
1598625900000|2020-08-28 14:45:00|1773.41|1772.91|1774.04|1773.54|1774.04|1773.54|1771.16|1770.66|1448
1598626200000|2020-08-28 14:50:00|1774.16|1773.66|1774.04|1773.54|1774.54|1774.04|1772.04|1771.54|896
1598626500000|2020-08-28 14:55:00|1773.91|1773.41|1775.91|1775.41|1776.29|1775.79|1773.29|1772.79|1296
1598626800000|2020-08-28 15:00:00|1776.04|1775.54|1776.04|1775.54|1777.04|1776.54|1774.79|1774.29|1439
1598627100000|2020-08-28 15:05:00|1776.16|1775.66|1777.04|1776.54|1777.54|1777.04|1775.79|1775.29|760
1598627400000|2020-08-28 15:10:00|1777.16|1776.66|1777.66|1777.16|1778.16|1777.66|1776.54|1776.04|767
1598627700000|2020-08-28 15:15:00|1777.79|1777.29|1778.04|1777.54|1778.29|1777.79|1777.04|1776.54|1271
1598628000000|2020-08-28 15:20:00|1778.16|1777.66|1778.05|1776.55|1779.29|1778.79|1777.41|1776.55|2036
1598628300000|2020-08-28 15:25:00|1778.07|1776.57|1778.52|1777.02|1778.6|1777.1|1776.69|1775.19|1128
1598628600000|2020-08-28 15:30:00|1777.88|1776.38|1778.36|1776.96|1778.99|1777.59|1777.38|1775.88|343
1598628900000|2020-08-28 15:35:00|1778.49|1777.09|1777.36|1775.96|1779.24|1777.84|1777.36|1775.96|127
1598629200000|2020-08-28 15:40:00|1777.24|1775.84|1777.99|1776.59|1778.86|1777.46|1777.24|1775.84|49
1598629500000|2020-08-28 15:45:00|1778.11|1776.71|1778.11|1776.71|1778.36|1776.96|1777.36|1775.96|13
1598629800000|2020-08-28 15:50:00|1778.61|1777.21|1778.11|1776.71|1778.74|1777.34|1777.86|1776.46|19
1598630100000|2020-08-28 15:55:00|1778.24|1776.84|1779.16|1777.66|1779.36|1777.96|1777.86|1776.46|19
1598630400000|2020-08-28 16:00:00|1779.15|1777.65|1778.69|1777.19|1779.17|1777.67|1778.12|1776.62|0
1598630700000|2020-08-28 16:05:00|1778.67|1777.17|1779.22|1777.72|1779.25|1777.75|1778.19|1776.69|0
1598631000000|2020-08-28 16:10:00|1779.2|1777.7|1779.17|1777.67|1779.22|1777.72|1779.15|1777.65|0
1598631300000|2020-08-28 16:15:00|1779.18|1777.68|1778.68|1777.18|1779.26|1777.76|1778.67|1777.17|0
1598631600000|2020-08-28 16:20:00|1778.67|1777.17|1777.69|1776.19|1779.18|1777.68|1777.64|1776.14|0
1598631900000|2020-08-28 16:25:00|1777.67|1776.17|1778.12|1776.62|1778.17|1776.67|1777.64|1776.14|0
1598632200000|2020-08-28 16:30:00|1777.99|1776.49|1778.1|1776.6|1778.66|1777.16|1777.61|1776.11|0
1598632500000|2020-08-28 16:35:00|1778.11|1776.61|1777.16|1775.66|1778.15|1776.65|1776.61|1775.11|0
1598632800000|2020-08-28 16:40:00|1777.29|1775.79|1778.62|1777.12|1778.69|1777.19|1777.29|1775.79|0
1598633100000|2020-08-28 16:45:00|1778.63|1777.13|1780.18|1778.68|1780.74|1779.24|1778.62|1777.12|0
1598633400000|2020-08-28 16:50:00|1780.31|1778.81|1780.76|1779.26|1781.25|1779.75|1780.31|1778.81|0
1598633700000|2020-08-28 16:55:00|1780.77|1779.27|1780.79|1779.29|1781.33|1779.83|1780.74|1779.24|0
1598634000000|2020-08-28 17:00:00|1780.8|1779.3|1780.24|1778.74|1780.8|1779.3|1779.77|1778.27|0
1598634300000|2020-08-28 17:05:00|1780.25|1778.75|1779.67|1778.17|1780.27|1778.77|1779.64|1778.14|0
1598634600000|2020-08-28 17:10:00|1779.69|1778.19|1778.53|1777.03|1779.7|1778.2|1778.51|1777.01|0
1598634900000|2020-08-28 17:15:00|1778.51|1777.01|1779.11|1777.61|1779.61|1778.11|1778.51|1777.01|0
1598635200000|2020-08-28 17:20:00|1779.12|1777.62|1779.08|1777.58|1779.67|1778.17|1779.03|1777.53|0
1598635500000|2020-08-28 17:25:00|1779.06|1777.56|1777.41|1775.91|1779.55|1778.05|1777.41|1775.91|0
1598635800000|2020-08-28 17:30:00|1777.55|1776.05|1777.92|1776.42|1778.03|1776.53|1777.38|1775.88|0
1598636100000|2020-08-28 17:35:00|1777.93|1776.43|1778.01|1776.51|1778.53|1777.03|1777.92|1776.42|0
1598636400000|2020-08-28 17:40:00|1778.03|1776.53|1778.54|1777.04|1779.01|1777.51|1778|1776.5|0
1598636700000|2020-08-28 17:45:00|1778.56|1777.06|1778.03|1776.53|1779.08|1777.58|1778.01|1776.51|0
1598637000000|2020-08-28 17:50:00|1778.01|1776.51|1779.73|1778.23|1779.73|1778.23|1778.01|1776.51|0
1598637300000|2020-08-28 17:55:00|1779.74|1778.24|1778.24|1776.74|1779.76|1778.26|1778.19|1776.69|0
1598637600000|2020-08-28 18:00:00|1778.26|1776.76|1778.69|1777.19|1779.27|1777.77|1778.16|1776.66|0
1598637900000|2020-08-28 18:05:00|1778.71|1777.21|1779.24|1777.74|1779.27|1777.77|1777.61|1776.11|0
1598638200000|2020-08-28 18:10:00|1779.26|1777.76|1779.15|1777.65|1779.68|1778.18|1779.12|1777.62|0
1598638500000|2020-08-28 18:15:00|1779.17|1777.67|1779.7|1778.2|1779.7|1778.2|1779.13|1777.63|0
1598638800000|2020-08-28 18:20:00|1779.71|1778.21|1779.68|1778.18|1780.2|1778.7|1779.67|1778.17|0
1598639100000|2020-08-28 18:25:00|1779.67|1778.17|1779.75|1778.25|1780.25|1778.75|1779.65|1778.15|0
1598639400000|2020-08-28 18:30:00|1779.73|1778.23|1779.2|1777.7|1780.25|1778.75|1779.17|1777.67|0
1598639700000|2020-08-28 18:35:00|1779.21|1777.71|1779.68|1778.18|1779.75|1778.25|1779.18|1777.68|0
1598640000000|2020-08-28 18:40:00|1779.7|1778.2|1779.75|1778.25|1780.25|1778.75|1779.68|1778.18|0
1598640300000|2020-08-28 18:45:00|1779.76|1778.26|1781.85|1780.35|1781.89|1780.39|1779.76|1778.26|0
1598640600000|2020-08-28 18:50:00|1781.86|1780.36|1781.09|1779.59|1781.86|1780.36|1781.07|1779.57|0
1598640900000|2020-08-28 18:55:00|1781.1|1779.6|1780.71|1779.21|1781.18|1779.68|1780.56|1779.06|0
1598641200000|2020-08-28 19:00:00|1780.73|1779.23|1781.14|1779.64|1781.23|1779.73|1780.19|1778.69|0
1598641500000|2020-08-28 19:05:00|1781.15|1779.65|1782.69|1781.19|1782.75|1781.25|1781.15|1779.65|0
1598641800000|2020-08-28 19:10:00|1782.71|1781.21|1783.24|1781.74|1783.74|1782.24|1782.68|1781.18|0
1598642100000|2020-08-28 19:15:00|1783.22|1781.72|1783.63|1782.13|1783.75|1782.25|1782.71|1781.21|0
1598642400000|2020-08-28 19:20:00|1783.64|1782.14|1783.02|1781.52|1784.17|1782.67|1782.99|1781.49|0
1598642700000|2020-08-28 19:25:00|1783.03|1781.53|1782.54|1781.04|1783.59|1782.09|1782.53|1781.03|0
1598643000000|2020-08-28 19:30:00|1782.53|1781.03|1783.64|1782.14|1783.64|1782.14|1782.53|1781.03|0
1598643300000|2020-08-28 19:35:00|1783.62|1782.12|1783.62|1782.12|1784.09|1782.59|1783.08|1781.58|0
1598643600000|2020-08-28 19:40:00|1783.61|1782.11|1783.66|1782.16|1784.11|1782.61|1783.09|1781.59|0
1598643900000|2020-08-28 19:45:00|1783.67|1782.17|1782.56|1781.06|1783.67|1782.17|1782.56|1781.06|0
1598644200000|2020-08-28 19:50:00|1782.42|1780.92|1782.46|1780.96|1783.61|1782.11|1782.06|1780.56|0
1598644500000|2020-08-28 19:55:00|1782.48|1780.98|1782.91|1781.41|1783.88|1782.38|1782.43|1780.93|0
1598644800000|2020-08-28 20:00:00|1782.93|1781.43|1783|1781.5|1783.8|1782.3|1782.14|1780.64|0
1598645100000|2020-08-28 20:05:00|1782.98|1781.48|1782.62|1781.12|1783.37|1781.87|1781.98|1780.48|0
1598645400000|2020-08-28 20:10:00|1782.64|1781.14|1782.37|1780.87|1783.37|1781.87|1782.23|1780.73|0
1598645700000|2020-08-28 20:15:00|1782.42|1780.92|1782.5|1781|1782.59|1781.09|1782.42|1780.92|0
1598646000000|2020-08-28 20:20:00|1782.55|1781.05|1782.5|1781|1782.55|1781.05|1782.5|1781|0
1598646300000|2020-08-28 20:25:00|1782.46|1780.96|1782.55|1781.05|1782.59|1781.09|1782.46|1780.96|0
1598646600000|2020-08-28 20:30:00|1782.57|1781.07|1783.29|1781.79|1783.29|1781.79|1782.44|1780.94|0
1598646900000|2020-08-28 20:35:00|1783.27|1781.77|1782.91|1781.41|1783.29|1781.79|1782.65|1781.15|0
1598647200000|2020-08-28 20:40:00|1782.89|1781.39|1783.44|1781.94|1783.44|1781.94|1782.8|1781.3|0
1598647500000|2020-08-28 20:45:00|1783.42|1781.92|1783.56|1782.06|1783.93|1782.43|1783.29|1781.79|0
1598647800000|2020-08-28 20:50:00|1783.51|1782.01|1783.56|1782.06|1783.56|1782.06|1783.29|1781.79|0
1598648100000|2020-08-28 20:55:00|1783.53|1782.03|1783.8|1782.3|1783.8|1782.3|1783.16|1781.66|0
1598824800000|2020-08-30 22:00:00|1785.77|1784.27|1786.08|1784.58|1786.73|1785.23|1785.56|1784.06|0
1598825100000|2020-08-30 22:05:00|1786.07|1784.57|1786.44|1784.94|1786.82|1785.32|1786.03|1784.53|0
1598825400000|2020-08-30 22:10:00|1786.46|1784.96|1787.19|1785.69|1787.45|1785.95|1786.44|1784.94|0
1598825700000|2020-08-30 22:15:00|1787.2|1785.7|1786.48|1784.98|1787.3|1785.8|1786.37|1784.87|0
1598826000000|2020-08-30 22:20:00|1786.51|1785.01|1786.37|1784.87|1786.6|1785.1|1786.11|1784.61|0
1598826300000|2020-08-30 22:25:00|1786.35|1784.85|1786.37|1784.87|1786.48|1784.98|1786.22|1784.72|0
1598826600000|2020-08-30 22:30:00|1786.36|1784.86|1786.37|1784.87|1786.48|1784.98|1786.22|1784.72|0
1598826900000|2020-08-30 22:35:00|1786.35|1784.85|1786.31|1784.81|1786.37|1784.87|1786.11|1784.61|0
1598827200000|2020-08-30 22:40:00|1786.32|1784.82|1786.69|1785.19|1786.8|1785.3|1786.31|1784.81|0
1598827500000|2020-08-30 22:45:00|1786.71|1785.21|1786.78|1785.28|1787.07|1785.57|1786.69|1785.19|0
1598827800000|2020-08-30 22:50:00|1786.76|1785.26|1786.67|1785.17|1786.78|1785.28|1786.52|1785.02|0
1598828100000|2020-08-30 22:55:00|1786.66|1785.16|1786.29|1784.79|1786.67|1785.17|1786.29|1784.79|0
1598828400000|2020-08-30 23:00:00|1786.32|1784.82|1786.4|1784.9|1786.4|1784.9|1786.29|1784.79|0
1598828700000|2020-08-30 23:05:00|1786.43|1784.93|1786.52|1785.02|1786.67|1785.17|1786.4|1784.9|0
1598829000000|2020-08-30 23:10:00|1786.49|1784.99|1786.4|1784.9|1786.49|1784.99|1786.29|1784.79|0
1598829300000|2020-08-30 23:15:00|1786.38|1784.88|1786.41|1784.91|1786.41|1784.91|1786.29|1784.79|0
1598829600000|2020-08-30 23:20:00|1786.43|1784.93|1786.95|1785.45|1786.95|1785.45|1786.41|1784.91|0
1598829900000|2020-08-30 23:25:00|1786.92|1785.42|1787.44|1785.94|1787.7|1786.2|1786.79|1785.29|0
1598830200000|2020-08-30 23:30:00|1787.42|1785.92|1787.22|1785.72|1787.44|1785.94|1786.96|1785.46|0
1598830500000|2020-08-30 23:35:00|1787.2|1785.7|1787.44|1785.94|1787.44|1785.94|1786.96|1785.46|0
1598830800000|2020-08-30 23:40:00|1787.46|1785.96|1787.84|1786.34|1787.97|1786.47|1787.44|1785.94|0
1598831100000|2020-08-30 23:45:00|1787.87|1786.37|1788.14|1786.64|1788.17|1786.67|1787.79|1786.29|0
1598831400000|2020-08-30 23:50:00|1788.16|1786.66|1788.48|1786.98|1788.52|1787.02|1787.99|1786.49|0
1598831700000|2020-08-30 23:55:00|1788.5|1787|1789.23|1787.73|1789.23|1787.73|1788.48|1786.98|0
1598832000000|2020-08-31 00:00:00|1789.25|1787.75|1790.57|1789.07|1790.59|1789.09|1788.93|1787.43|0
1598832300000|2020-08-31 00:05:00|1790.48|1788.98|1789.69|1788.19|1790.59|1789.09|1789.58|1788.08|0
1598832600000|2020-08-31 00:10:00|1789.66|1788.16|1790.11|1788.61|1790.59|1789.09|1789.58|1788.08|0
1598832900000|2020-08-31 00:15:00|1790.13|1788.63|1791.1|1789.6|1793.28|1791.78|1790.13|1788.63|0
1598833200000|2020-08-31 00:20:00|1791.17|1789.67|1790.38|1788.88|1791.84|1790.34|1789.92|1788.42|0
1598833500000|2020-08-31 00:25:00|1790.37|1788.87|1791.85|1790.35|1792.31|1790.81|1789.92|1788.42|0
1598833800000|2020-08-31 00:30:00|1791.98|1790.48|1793.67|1792.17|1794.15|1792.65|1791.78|1790.28|0
1598834100000|2020-08-31 00:35:00|1793.69|1792.19|1793.43|1791.93|1794.66|1793.16|1793.2|1791.7|0
1598834400000|2020-08-31 00:40:00|1793.5|1792|1794.6|1793.1|1794.6|1793.1|1793.15|1791.65|0
1598834700000|2020-08-31 00:45:00|1794.59|1793.09|1793.89|1792.39|1794.62|1793.12|1793.65|1792.15|0
1598835000000|2020-08-31 00:50:00|1793.95|1792.45|1793.58|1792.08|1794.14|1792.64|1793.58|1792.08|0
1598835300000|2020-08-31 00:55:00|1793.57|1792.07|1794.03|1792.53|1794.58|1793.08|1793.57|1792.07|0
1598835600000|2020-08-31 01:00:00|1794.02|1792.52|1793.94|1792.44|1794.33|1792.83|1793.06|1791.56|0
1598835900000|2020-08-31 01:05:00|1793.93|1792.43|1793.4|1791.9|1793.93|1792.43|1792.91|1791.41|0
1598836200000|2020-08-31 01:10:00|1793.16|1791.66|1793.15|1791.65|1793.4|1791.9|1792.39|1790.89|0
1598836500000|2020-08-31 01:15:00|1793.38|1791.88|1794.67|1793.17|1794.9|1793.4|1793.38|1791.88|0
1598836800000|2020-08-31 01:20:00|1794.43|1792.93|1794.9|1793.4|1794.9|1793.4|1793.92|1792.42|0
1598837100000|2020-08-31 01:25:00|1794.89|1793.39|1794.38|1792.88|1795.37|1793.87|1794.38|1792.88|0
1598837400000|2020-08-31 01:30:00|1794.45|1792.95|1793.86|1792.36|1795.38|1793.88|1793.36|1791.86|0
1598837700000|2020-08-31 01:35:00|1793.8|1792.3|1793.38|1791.88|1794.38|1792.88|1793.36|1791.86|0
1598838000000|2020-08-31 01:40:00|1793.37|1791.87|1792.93|1791.43|1793.41|1791.91|1792.88|1791.38|0
1598838300000|2020-08-31 01:45:00|1792.99|1791.49|1793.91|1792.41|1794.38|1792.88|1792.99|1791.49|0
1598838600000|2020-08-31 01:50:00|1793.9|1792.4|1793.4|1791.9|1794.41|1792.91|1793.4|1791.9|0
1598838900000|2020-08-31 01:55:00|1793.41|1791.91|1793.68|1792.18|1793.93|1792.43|1793.4|1791.9|0
1598839200000|2020-08-31 02:00:00|1793.75|1792.25|1793.9|1792.4|1794.42|1792.92|1793.43|1791.93|0
1598839500000|2020-08-31 02:05:00|1793.84|1792.34|1793.93|1792.43|1794.17|1792.67|1793.43|1791.93|0
1598839800000|2020-08-31 02:10:00|1793.95|1792.45|1794.51|1793.01|1794.52|1793.02|1793.95|1792.45|0
1598840100000|2020-08-31 02:15:00|1794.52|1793.02|1793.94|1792.44|1794.52|1793.02|1793.93|1792.43|0
1598840400000|2020-08-31 02:20:00|1793.93|1792.43|1793.94|1792.44|1793.96|1792.46|1793.44|1791.94|0
1598840700000|2020-08-31 02:25:00|1793.96|1792.46|1794.4|1792.9|1794.43|1792.93|1793.9|1792.4|0
1598841000000|2020-08-31 02:30:00|1794.41|1792.91|1794.93|1793.43|1795.45|1793.95|1794.41|1792.91|0
1598841300000|2020-08-31 02:35:00|1794.91|1793.41|1793.9|1792.4|1794.91|1793.41|1793.9|1792.4|0
1598841600000|2020-08-31 02:40:00|1793.88|1792.38|1794.39|1792.89|1794.41|1792.91|1793.88|1792.38|0
1598841900000|2020-08-31 02:45:00|1794.41|1792.91|1794.92|1793.42|1794.94|1793.44|1794.39|1792.89|0
1598842200000|2020-08-31 02:50:00|1794.91|1793.41|1794.42|1792.92|1794.92|1793.42|1794.42|1792.92|0
1598842500000|2020-08-31 02:55:00|1794.41|1792.91|1794.96|1793.46|1794.96|1793.46|1794.41|1792.91|0
1598842800000|2020-08-31 03:00:00|1795.02|1793.52|1794.32|1792.82|1795.42|1793.92|1794.32|1792.82|0
1598843100000|2020-08-31 03:05:00|1794.3|1792.8|1794.33|1792.83|1794.81|1793.31|1794.3|1792.8|0
1598843400000|2020-08-31 03:10:00|1794.31|1792.81|1794.28|1792.78|1794.79|1793.29|1794.28|1792.78|0
1598843700000|2020-08-31 03:15:00|1794.14|1792.64|1794.29|1792.79|1794.29|1792.79|1793.78|1792.28|0
1598844000000|2020-08-31 03:20:00|1794.28|1792.78|1792.87|1791.37|1794.28|1792.78|1792.84|1791.34|0
1598844300000|2020-08-31 03:25:00|1792.85|1791.35|1792.85|1791.35|1792.87|1791.37|1792.85|1791.35|0
1598844600000|2020-08-31 03:30:00|1792.84|1791.34|1792.85|1791.35|1793.11|1791.61|1792.84|1791.34|0
1598844900000|2020-08-31 03:35:00|1792.84|1791.34|1792.3|1790.8|1792.85|1791.35|1792.3|1790.8|0
1598845200000|2020-08-31 03:40:00|1792.28|1790.78|1792.6|1791.1|1792.67|1791.17|1792.17|1790.67|0
1598845500000|2020-08-31 03:45:00|1792.61|1791.11|1792.87|1791.37|1792.87|1791.37|1792.55|1791.05|0
1598845800000|2020-08-31 03:50:00|1792.8|1791.3|1792.5|1791|1793.08|1791.58|1792.5|1791|0
1598846100000|2020-08-31 03:55:00|1792.49|1790.99|1792.77|1791.27|1792.77|1791.27|1792.49|1790.99|0
1598846400000|2020-08-31 04:00:00|1792.84|1791.34|1792.22|1790.72|1793|1791.5|1791.96|1790.46|0
1598846700000|2020-08-31 04:05:00|1792.2|1790.7|1792.49|1790.99|1792.5|1791|1792.2|1790.7|0
1598847000000|2020-08-31 04:10:00|1792.47|1790.97|1792.01|1790.51|1792.52|1791.02|1791.97|1790.47|0
1598847300000|2020-08-31 04:15:00|1792|1790.5|1791.5|1790|1792.04|1790.54|1791.48|1789.98|0
1598847600000|2020-08-31 04:20:00|1791.51|1790.01|1792.02|1790.52|1792.02|1790.52|1791.51|1790.01|0
1598847900000|2020-08-31 04:25:00|1792.04|1790.54|1792.02|1790.52|1792.04|1790.54|1792.02|1790.52|0
1598848200000|2020-08-31 04:30:00|1792|1790.5|1791.96|1790.46|1792.49|1790.99|1791.96|1790.46|0
1598848500000|2020-08-31 04:35:00|1791.94|1790.44|1791.92|1790.42|1791.96|1790.46|1791.44|1789.94|0
1598848800000|2020-08-31 04:40:00|1791.94|1790.44|1791.46|1789.96|1791.96|1790.46|1791.46|1789.96|0
1598849100000|2020-08-31 04:45:00|1791.47|1789.97|1791.46|1789.96|1791.47|1789.97|1791.44|1789.94|0
1598849400000|2020-08-31 04:50:00|1791.44|1789.94|1791.44|1789.94|1791.46|1789.96|1790.7|1789.2|0
1598849700000|2020-08-31 04:55:00|1791.42|1789.92|1790.94|1789.44|1791.46|1789.96|1790.94|1789.44|0
1598850000000|2020-08-31 05:00:00|1790.95|1789.45|1790.93|1789.43|1791.44|1789.94|1790.42|1788.92|0
1598850300000|2020-08-31 05:05:00|1790.91|1789.41|1789.98|1788.48|1790.93|1789.43|1789.97|1788.47|0
1598850600000|2020-08-31 05:10:00|1789.96|1788.46|1789.96|1788.46|1790.5|1789|1789.94|1788.44|0
1598850900000|2020-08-31 05:15:00|1789.98|1788.48|1788.81|1787.31|1789.98|1788.48|1788.34|1786.84|0
1598851200000|2020-08-31 05:20:00|1788.82|1787.32|1788.39|1786.89|1789.31|1787.81|1788.32|1786.82|0
1598851500000|2020-08-31 05:25:00|1788.46|1786.96|1787.14|1785.64|1788.89|1787.39|1786.89|1785.39|0
1598851800000|2020-08-31 05:30:00|1787.2|1785.7|1787.92|1786.42|1787.94|1786.44|1786.44|1784.94|0
1598852100000|2020-08-31 05:35:00|1787.91|1786.41|1787.44|1785.94|1787.91|1786.41|1786.96|1785.46|0
1598852400000|2020-08-31 05:40:00|1787.43|1785.93|1788.71|1787.21|1788.71|1787.21|1787.43|1785.93|0
1598852700000|2020-08-31 05:45:00|1788.69|1787.19|1789.62|1788.12|1789.67|1788.17|1788.21|1786.71|0
1598853000000|2020-08-31 05:50:00|1789.63|1788.13|1789.58|1788.08|1789.63|1788.13|1788.86|1787.36|0
1598853300000|2020-08-31 05:55:00|1789.59|1788.09|1788.6|1787.1|1789.62|1788.12|1788.6|1787.1|0
1598853600000|2020-08-31 06:00:00|1788.61|1787.11|1787.45|1785.95|1789.14|1787.64|1787.2|1785.7|0
1598853900000|2020-08-31 06:05:00|1787.39|1785.89|1786.16|1784.66|1787.69|1786.19|1786.13|1784.63|0
1598854200000|2020-08-31 06:10:00|1786.15|1784.65|1785.24|1783.74|1786.18|1784.68|1784.77|1783.27|0
1598854500000|2020-08-31 06:15:00|1785.18|1783.68|1784.68|1783.18|1785.5|1784|1783.76|1782.26|0
1598854800000|2020-08-31 06:20:00|1784.69|1783.19|1784.73|1783.23|1785.18|1783.68|1784.66|1783.16|0
1598855100000|2020-08-31 06:25:00|1784.71|1783.21|1784.71|1783.21|1785.25|1783.75|1784.71|1783.21|0
1598855400000|2020-08-31 06:30:00|1784.7|1783.2|1785.99|1784.59|1786.49|1785.09|1783.74|1782.34|31
1598855700000|2020-08-31 06:35:00|1786.11|1784.71|1786.36|1784.96|1786.49|1785.09|1785.86|1784.46|9
1598856000000|2020-08-31 06:40:00|1786.49|1785.09|1785.11|1783.71|1786.49|1785.09|1784.74|1783.34|13
1598856300000|2020-08-31 06:45:00|1784.99|1783.59|1785.86|1784.46|1785.86|1784.46|1784.99|1783.59|11
1598856600000|2020-08-31 06:50:00|1785.99|1784.59|1784.86|1783.46|1786.11|1784.71|1784.86|1783.46|6
1598856900000|2020-08-31 06:55:00|1786.04|1784.54|1786.68|1785.18|1787.18|1785.68|1786.04|1784.54|0
1598857200000|2020-08-31 07:00:00|1786.69|1785.19|1788.91|1788.41|1789.04|1788.54|1783.41|1782.91|2588
1598857500000|2020-08-31 07:05:00|1788.66|1788.16|1786.79|1786.29|1789.91|1789.41|1786.04|1785.54|1634
1598857800000|2020-08-31 07:10:00|1787.29|1786.79|1787.04|1786.54|1789.04|1788.54|1786.79|1786.29|1033
1598858100000|2020-08-31 07:15:00|1786.91|1786.41|1785.29|1784.79|1789.29|1788.79|1785.29|1784.79|1224
1598858400000|2020-08-31 07:20:00|1785.16|1784.66|1786.29|1785.79|1786.79|1786.29|1785.04|1784.54|664
1598858700000|2020-08-31 07:25:00|1786.41|1785.91|1786.29|1785.79|1786.79|1786.29|1784.54|1784.04|451
1598859000000|2020-08-31 07:30:00|1786.41|1785.91|1788.66|1788.16|1789.29|1788.79|1786.41|1785.91|602
1598859300000|2020-08-31 07:35:00|1788.79|1788.29|1787.04|1786.54|1789.54|1789.04|1786.79|1786.29|544
1598859600000|2020-08-31 07:40:00|1787.29|1786.79|1785.04|1784.54|1788.04|1787.54|1785.04|1784.54|1110
1598859900000|2020-08-31 07:45:00|1785.29|1784.79|1787.29|1786.79|1787.54|1787.04|1785.29|1784.79|607
1598860200000|2020-08-31 07:50:00|1787.54|1787.04|1788.29|1787.79|1789.04|1788.54|1787.04|1786.54|341
1598860500000|2020-08-31 07:55:00|1788.16|1787.66|1788.66|1788.16|1789.04|1788.54|1787.91|1787.41|381
1598860800000|2020-08-31 08:00:00|1788.79|1788.29|1787.04|1786.54|1789.04|1788.54|1786.79|1786.29|740
1598861100000|2020-08-31 08:05:00|1786.91|1786.41|1787.04|1786.54|1788.29|1787.79|1786.79|1786.29|578
1598861400000|2020-08-31 08:10:00|1787.16|1786.66|1788.98|1788.48|1789.41|1788.91|1787.04|1786.54|408
1598861700000|2020-08-31 08:15:00|1788.85|1788.35|1789.73|1789.23|1790.73|1790.23|1788.73|1788.23|511
1598862000000|2020-08-31 08:20:00|1789.85|1789.35|1792.13|1791.63|1793.13|1792.63|1789.48|1788.98|1011
1598862300000|2020-08-31 08:25:00|1792.25|1791.75|1792.03|1791.53|1792.88|1792.38|1791.78|1791.28|587
1598862600000|2020-08-31 08:30:00|1792.15|1791.65|1792.92|1792.42|1793.53|1793.03|1792.15|1791.65|520
1598862900000|2020-08-31 08:35:00|1793.04|1792.54|1793.12|1792.62|1793.87|1793.37|1792.12|1791.62|656
1598863200000|2020-08-31 08:40:00|1793.24|1792.74|1791.12|1790.62|1794.12|1793.62|1791.12|1790.62|409
1598863500000|2020-08-31 08:45:00|1791.24|1790.74|1792.24|1791.74|1793.12|1792.62|1790.62|1790.12|405
1598863800000|2020-08-31 08:50:00|1792.37|1791.87|1791.62|1791.12|1792.62|1792.12|1791.12|1790.62|306
1598864100000|2020-08-31 08:55:00|1791.37|1790.87|1792.37|1791.87|1792.49|1791.99|1791.37|1790.87|247
1598864400000|2020-08-31 09:00:00|1792.62|1792.12|1791.99|1791.49|1792.87|1792.37|1791.37|1790.87|126
1598864700000|2020-08-31 09:05:00|1792.12|1791.62|1791.12|1790.62|1792.12|1791.62|1790.87|1790.37|211
1598865000000|2020-08-31 09:10:00|1791.24|1790.74|1792.24|1791.74|1792.37|1791.87|1790.87|1790.37|329
1598865300000|2020-08-31 09:15:00|1792.37|1791.87|1792.37|1791.87|1792.37|1791.87|1791.37|1790.87|276
1598865600000|2020-08-31 09:20:00|1792.49|1791.99|1793.12|1792.62|1793.37|1792.87|1791.99|1791.49|294
1598865900000|2020-08-31 09:25:00|1792.99|1792.49|1791.74|1791.24|1793.37|1792.87|1791.12|1790.62|225
1598866200000|2020-08-31 09:30:00|1791.87|1791.37|1790.87|1790.37|1791.87|1791.37|1790.49|1789.99|203
1598866500000|2020-08-31 09:35:00|1790.74|1790.24|1791.62|1791.12|1791.74|1791.24|1790.49|1789.99|190
1598866800000|2020-08-31 09:40:00|1791.74|1791.24|1791.62|1791.12|1792.12|1791.62|1791.37|1790.87|102
1598867100000|2020-08-31 09:45:00|1791.74|1791.24|1791.74|1791.24|1792.37|1791.87|1791.62|1791.12|111
1598867400000|2020-08-31 09:50:00|1791.62|1791.12|1792.12|1791.62|1793.12|1792.62|1791.62|1791.12|248
1598867700000|2020-08-31 09:55:00|1792.24|1791.74|1791.37|1790.87|1792.49|1791.99|1790.87|1790.37|168
1598868000000|2020-08-31 10:00:00|1791.49|1790.99|1789.87|1789.37|1791.62|1791.12|1789.24|1788.74|265
1598868300000|2020-08-31 10:05:00|1789.74|1789.24|1788.87|1788.37|1790.12|1789.62|1788.62|1788.12|306
1598868600000|2020-08-31 10:10:00|1788.74|1788.24|1789.37|1788.87|1789.62|1789.12|1788.62|1788.12|239
1598868900000|2020-08-31 10:15:00|1789.24|1788.74|1789.37|1788.87|1789.87|1789.37|1788.62|1788.12|213
1598869200000|2020-08-31 10:20:00|1789.49|1788.99|1787.87|1787.37|1789.62|1789.12|1787.87|1787.37|338
1598869500000|2020-08-31 10:25:00|1787.74|1787.24|1788.24|1787.74|1788.62|1788.12|1787.12|1786.62|296
1598869800000|2020-08-31 10:30:00|1788.12|1787.62|1787.62|1787.12|1788.62|1788.12|1787.37|1786.87|203
1598870100000|2020-08-31 10:35:00|1787.49|1786.99|1788.12|1787.62|1788.49|1787.99|1787.12|1786.62|288
1598870400000|2020-08-31 10:40:00|1787.99|1787.49|1786.12|1785.62|1787.99|1787.49|1785.62|1785.12|550
1598870700000|2020-08-31 10:45:00|1785.99|1785.49|1786.62|1786.12|1786.87|1786.37|1785.62|1785.12|257
1598871000000|2020-08-31 10:50:00|1786.74|1786.24|1785.87|1785.37|1786.87|1786.37|1785.62|1785.12|215
1598871300000|2020-08-31 10:55:00|1785.74|1785.24|1786.87|1786.37|1786.87|1786.37|1785.37|1784.87|295
1598871600000|2020-08-31 11:00:00|1786.62|1786.12|1787.12|1786.62|1787.37|1786.87|1785.87|1785.37|171
1598871900000|2020-08-31 11:05:00|1786.99|1786.49|1787.37|1786.87|1787.37|1786.87|1785.87|1785.37|340
1598872200000|2020-08-31 11:10:00|1787.49|1786.99|1789.12|1788.62|1789.12|1788.62|1787.12|1786.62|280
1598872500000|2020-08-31 11:15:00|1788.99|1788.49|1789.24|1788.74|1789.74|1789.24|1788.87|1788.37|206
1598872800000|2020-08-31 11:20:00|1789.37|1788.87|1788.87|1788.37|1789.49|1788.99|1788.62|1788.12|128
1598873100000|2020-08-31 11:25:00|1788.99|1788.49|1789.37|1788.87|1789.49|1788.99|1788.37|1787.87|144
1598873400000|2020-08-31 11:30:00|1789.24|1788.74|1788.49|1787.99|1789.37|1788.87|1788.12|1787.62|141
1598873700000|2020-08-31 11:35:00|1788.24|1787.74|1787.87|1787.37|1789.24|1788.74|1787.87|1787.37|155
1598874000000|2020-08-31 11:40:00|1787.62|1787.12|1786.87|1786.37|1787.62|1787.12|1786.12|1785.62|267
1598874300000|2020-08-31 11:45:00|1786.62|1786.12|1787.12|1786.62|1787.37|1786.87|1786.37|1785.87|137
1598874600000|2020-08-31 11:50:00|1786.99|1786.49|1784.62|1784.12|1786.99|1786.49|1784.37|1783.87|253
1598874900000|2020-08-31 11:55:00|1784.37|1783.87|1784.74|1784.24|1784.99|1784.49|1784.37|1783.87|325
1598875200000|2020-08-31 12:00:00|1784.87|1784.37|1784.37|1783.87|1784.87|1784.37|1783.62|1783.12|232
1598875500000|2020-08-31 12:05:00|1784.49|1783.99|1783.62|1783.12|1784.87|1784.37|1783.62|1783.12|207
1598875800000|2020-08-31 12:10:00|1783.49|1782.99|1783.12|1782.62|1784.12|1783.62|1782.87|1782.37|159
1598876100000|2020-08-31 12:15:00|1782.99|1782.49|1782.12|1781.62|1783.37|1782.87|1781.87|1781.37|548
1598876400000|2020-08-31 12:20:00|1781.99|1781.49|1781.99|1781.49|1782.62|1782.12|1781.62|1781.12|216
1598876700000|2020-08-31 12:25:00|1781.87|1781.37|1781.62|1781.12|1782.12|1781.62|1780.62|1780.12|389
1598877000000|2020-08-31 12:30:00|1781.49|1780.99|1780.62|1780.12|1781.99|1781.49|1780.12|1779.62|379
1598877300000|2020-08-31 12:35:00|1780.49|1779.99|1783.49|1782.99|1783.49|1782.99|1780.37|1779.87|407
1598877600000|2020-08-31 12:40:00|1783.62|1783.12|1785.24|1784.74|1785.24|1784.74|1782.62|1782.12|476
1598877900000|2020-08-31 12:45:00|1785.37|1784.87|1783.99|1783.49|1785.37|1784.87|1783.37|1782.87|360
1598878200000|2020-08-31 12:50:00|1783.87|1783.37|1782.12|1781.62|1784.24|1783.74|1782.12|1781.62|160
1598878500000|2020-08-31 12:55:00|1782.24|1781.74|1779.87|1779.37|1782.62|1782.12|1779.62|1779.12|1149
1598878800000|2020-08-31 13:00:00|1779.74|1779.24|1777.37|1776.87|1779.87|1779.37|1777.37|1776.87|1488
1598879100000|2020-08-31 13:05:00|1777.24|1776.74|1777.74|1777.24|1778.62|1778.12|1776.87|1776.37|859
1598879400000|2020-08-31 13:10:00|1777.87|1777.37|1777.37|1776.87|1778.12|1777.62|1776.87|1776.37|340
1598879700000|2020-08-31 13:15:00|1777.24|1776.74|1777.87|1777.37|1778.12|1777.62|1776.37|1775.87|493
1598880000000|2020-08-31 13:20:00|1777.99|1777.49|1777.49|1776.99|1778.12|1777.62|1776.87|1776.37|311
1598880300000|2020-08-31 13:25:00|1777.62|1777.12|1777.12|1776.62|1778.12|1777.62|1776.87|1776.37|293
1598880600000|2020-08-31 13:30:00|1776.87|1776.37|1774.62|1774.12|1777.12|1776.62|1774.49|1773.99|1210
1598880900000|2020-08-31 13:35:00|1774.49|1773.99|1774.62|1774.12|1775.49|1774.99|1774.12|1773.62|728
1598881200000|2020-08-31 13:40:00|1774.49|1773.99|1774.12|1773.62|1776.49|1775.99|1773.37|1772.87|1120
1598881500000|2020-08-31 13:45:00|1773.99|1773.49|1775.49|1774.99|1775.87|1775.37|1773.37|1772.87|894
1598881800000|2020-08-31 13:50:00|1775.62|1775.12|1772.87|1772.37|1775.74|1775.24|1772.87|1772.37|744
1598882100000|2020-08-31 13:55:00|1772.99|1772.49|1775.12|1774.62|1775.12|1774.62|1772.62|1772.12|706
1598882400000|2020-08-31 14:00:00|1775.37|1774.87|1777.62|1777.12|1777.87|1777.37|1774.62|1774.12|1206
1598882700000|2020-08-31 14:05:00|1777.74|1777.24|1777.37|1776.87|1777.74|1777.24|1774.37|1773.87|714
1598883000000|2020-08-31 14:10:00|1777.7|1777.2|1777.2|1776.7|1778.2|1777.7|1776.07|1775.57|661
1598883300000|2020-08-31 14:15:00|1777.07|1776.57|1778.95|1778.45|1779.2|1778.7|1775.82|1775.32|734
1598883600000|2020-08-31 14:20:00|1779.07|1778.57|1779.45|1778.95|1779.7|1779.2|1778.2|1777.7|605
1598883900000|2020-08-31 14:25:00|1779.32|1778.82|1778.45|1777.95|1779.45|1778.95|1777.45|1776.95|417
1598884200000|2020-08-31 14:30:00|1778.57|1778.07|1780.7|1780.2|1781.32|1780.82|1778.2|1777.7|687
1598884500000|2020-08-31 14:35:00|1780.82|1780.32|1779.45|1778.95|1780.82|1780.32|1779.07|1778.57|745
1598884800000|2020-08-31 14:40:00|1779.32|1778.82|1778.7|1778.2|1779.95|1779.45|1778.45|1777.95|689
1598885100000|2020-08-31 14:45:00|1778.82|1778.32|1780.7|1780.2|1780.95|1780.45|1778.07|1777.57|788
1598885400000|2020-08-31 14:50:00|1780.82|1780.32|1779.95|1779.45|1780.95|1780.45|1779.57|1779.07|554
1598885700000|2020-08-31 14:55:00|1780.07|1779.57|1781.95|1781.45|1782.2|1781.7|1779.45|1778.95|1047
1598886000000|2020-08-31 15:00:00|1782.2|1781.7|1781.45|1780.95|1782.7|1782.2|1781.2|1780.7|1314
1598886300000|2020-08-31 15:05:00|1781.7|1781.2|1780.7|1780.2|1782.2|1781.7|1780.7|1780.2|746
1598886600000|2020-08-31 15:10:00|1780.57|1780.07|1780.2|1779.7|1780.7|1780.2|1779.45|1778.95|1050
1598886900000|2020-08-31 15:15:00|1780.07|1779.57|1775.45|1774.95|1780.07|1779.57|1775.45|1774.95|2089
1598887200000|2020-08-31 15:20:00|1775.2|1774.7|1771.65|1770.15|1775.45|1774.95|1770.07|1769.57|5107
1598887500000|2020-08-31 15:25:00|1771.67|1770.17|1766.63|1765.13|1772.14|1770.64|1766.6|1765.1|2685
1598887800000|2020-08-31 15:30:00|1766.36|1764.86|1768.4|1767|1768.4|1767|1764.52|1763.12|2841
1598888100000|2020-08-31 15:35:00|1768.02|1766.62|1771.02|1769.62|1771.27|1769.87|1767.77|1766.37|58
1598888400000|2020-08-31 15:40:00|1771.15|1769.75|1772.02|1770.62|1772.02|1770.62|1770.65|1769.25|33
1598888700000|2020-08-31 15:45:00|1772.15|1770.75|1771.65|1770.25|1772.4|1771|1771.15|1769.75|33
1598889000000|2020-08-31 15:50:00|1771.27|1769.87|1770.9|1769.5|1771.27|1769.87|1770.9|1769.5|11
1598889300000|2020-08-31 15:55:00|1770.77|1769.37|1771.95|1770.45|1771.95|1770.5|1770.15|1768.75|35
1598889600000|2020-08-31 16:00:00|1772.01|1770.51|1772.96|1771.46|1773.02|1771.52|1770.9|1769.4|0
1598889900000|2020-08-31 16:05:00|1772.94|1771.44|1773.09|1771.59|1773.59|1772.09|1772.44|1770.94|0
1598890200000|2020-08-31 16:10:00|1773.07|1771.57|1772.77|1771.27|1773.61|1772.11|1772.52|1771.02|0
1598890500000|2020-08-31 16:15:00|1772.71|1771.21|1773.6|1772.1|1773.71|1772.21|1772.05|1770.55|0
1598890800000|2020-08-31 16:20:00|1773.62|1772.12|1773.05|1771.55|1773.65|1772.15|1772.55|1771.05|0
1598891100000|2020-08-31 16:25:00|1773.07|1771.57|1772.06|1770.56|1773.07|1771.57|1770.98|1769.48|0
1598891400000|2020-08-31 16:30:00|1771.93|1770.43|1773.01|1771.51|1773.02|1771.52|1771.48|1769.98|0
1598891700000|2020-08-31 16:35:00|1772.99|1771.49|1771.97|1770.47|1772.99|1771.49|1771.94|1770.44|0
1598892000000|2020-08-31 16:40:00|1771.95|1770.45|1771.9|1770.4|1772.99|1771.49|1771.63|1770.13|0
1598892300000|2020-08-31 16:45:00|1771.91|1770.41|1772.95|1771.45|1773.47|1771.97|1771.86|1770.36|0
1598892600000|2020-08-31 16:50:00|1772.93|1771.43|1774.45|1772.95|1774.48|1772.98|1772.93|1771.43|0
1598892900000|2020-08-31 16:55:00|1774.43|1772.93|1773.92|1772.42|1774.43|1772.93|1773.86|1772.36|0
1598893200000|2020-08-31 17:00:00|1773.91|1772.41|1773.88|1772.38|1773.91|1772.41|1772.86|1771.36|0
1598893500000|2020-08-31 17:05:00|1773.75|1772.25|1773.88|1772.38|1773.94|1772.44|1772.89|1771.39|0
1598893800000|2020-08-31 17:10:00|1773.9|1772.4|1774.2|1772.7|1774.42|1772.92|1773.33|1771.83|0
1598894100000|2020-08-31 17:15:00|1774.13|1772.63|1774.37|1772.87|1774.97|1773.47|1773.96|1772.46|0
1598894400000|2020-08-31 17:20:00|1774.3|1772.8|1774.84|1773.34|1774.84|1773.34|1773.83|1772.33|0
1598894700000|2020-08-31 17:25:00|1774.83|1773.33|1774.31|1772.81|1774.83|1773.33|1774.27|1772.77|0
1598895000000|2020-08-31 17:30:00|1774.32|1772.82|1774.83|1773.33|1775.36|1773.86|1774.31|1772.81|0
1598895300000|2020-08-31 17:35:00|1774.85|1773.35|1774.3|1772.8|1774.85|1773.35|1774.25|1772.75|0
1598895600000|2020-08-31 17:40:00|1774.31|1772.81|1774.83|1773.33|1775.35|1773.85|1774.31|1772.81|0
1598895900000|2020-08-31 17:45:00|1774.85|1773.35|1774.9|1773.4|1775.33|1773.83|1774.81|1773.31|0
1598896200000|2020-08-31 17:50:00|1774.88|1773.38|1774.33|1772.83|1775.42|1773.92|1774.33|1772.83|0
1598896500000|2020-08-31 17:55:00|1774.35|1772.85|1773.85|1772.35|1774.35|1772.85|1773.33|1771.83|0
1598896800000|2020-08-31 18:00:00|1773.83|1772.33|1773.77|1772.27|1773.83|1772.33|1772.98|1771.48|0
1598897100000|2020-08-31 18:05:00|1773.78|1772.28|1773.78|1772.28|1774.27|1772.77|1773.21|1771.71|0
1598897400000|2020-08-31 18:10:00|1773.8|1772.3|1773.83|1772.33|1774.36|1772.86|1773.8|1772.3|0
1598897700000|2020-08-31 18:15:00|1773.81|1772.31|1773.77|1772.27|1774.38|1772.88|1773.73|1772.23|0
1598898000000|2020-08-31 18:20:00|1773.78|1772.28|1774.77|1773.27|1774.77|1773.27|1773.72|1772.22|0
1598898300000|2020-08-31 18:25:00|1774.71|1773.21|1773.44|1771.94|1774.79|1773.29|1773.19|1771.69|0
1598898600000|2020-08-31 18:30:00|1773.37|1771.87|1773.16|1771.66|1773.74|1772.24|1772.62|1771.12|0
1598898900000|2020-08-31 18:35:00|1773.14|1771.64|1773.71|1772.21|1773.71|1772.21|1773.13|1771.63|0
1598899200000|2020-08-31 18:40:00|1773.69|1772.19|1774.81|1773.31|1774.83|1773.33|1773.68|1772.18|0
1598899500000|2020-08-31 18:45:00|1774.83|1773.33|1774.74|1773.24|1775.38|1773.88|1774.2|1772.7|0
1598899800000|2020-08-31 18:50:00|1774.75|1773.25|1774.8|1773.3|1775.32|1773.82|1774.23|1772.73|0
1598900100000|2020-08-31 18:55:00|1774.82|1773.32|1773.86|1772.36|1774.87|1773.37|1773.86|1772.36|0
1598900400000|2020-08-31 19:00:00|1773.93|1772.43|1772.69|1771.19|1774.36|1772.86|1772.68|1771.18|0
1598900700000|2020-08-31 19:05:00|1772.71|1771.21|1774.79|1773.29|1774.82|1773.32|1772.68|1771.18|0
1598901000000|2020-08-31 19:10:00|1774.8|1773.3|1774.19|1772.69|1774.82|1773.32|1774.17|1772.67|0
1598901300000|2020-08-31 19:15:00|1774.18|1772.68|1772.54|1771.04|1774.46|1772.96|1772.54|1771.04|0
1598901600000|2020-08-31 19:20:00|1772.52|1771.02|1771.47|1769.97|1773.09|1771.59|1770.96|1769.46|0
1598901900000|2020-08-31 19:25:00|1771.41|1769.91|1773.21|1771.71|1773.22|1771.72|1770.94|1769.44|0
1598902200000|2020-08-31 19:30:00|1773.22|1771.72|1772.72|1771.22|1773.26|1771.76|1772.17|1770.67|0
1598902500000|2020-08-31 19:35:00|1772.74|1771.24|1773.33|1771.83|1773.85|1772.35|1772.74|1771.24|0
1598902800000|2020-08-31 19:40:00|1773.35|1771.85|1772.86|1771.36|1773.37|1771.87|1771.7|1770.2|0
1598903100000|2020-08-31 19:45:00|1772.85|1771.35|1774.93|1773.43|1774.95|1773.45|1772.66|1771.16|0
1598903400000|2020-08-31 19:50:00|1774.91|1773.41|1772.17|1770.67|1775.45|1773.95|1772.16|1770.66|0
1598903700000|2020-08-31 19:55:00|1772.16|1770.66|1768.23|1766.73|1772.66|1771.16|1767.64|1766.14|0
1598904000000|2020-08-31 20:00:00|1768.04|1766.54|1766.6|1765.1|1768.04|1766.54|1763.61|1762.11|0
1598904300000|2020-08-31 20:05:00|1766.68|1765.18|1766.65|1765.15|1767.78|1766.28|1766.33|1764.83|0
1598904600000|2020-08-31 20:10:00|1766.62|1765.12|1767.01|1765.51|1767.13|1765.63|1766.01|1764.51|0
1598904900000|2020-08-31 20:15:00|1767.03|1765.53|1766.91|1765.41|1767.03|1765.53|1766.85|1765.35|0
1598905200000|2020-08-31 20:20:00|1766.96|1765.46|1766.96|1765.46|1767.05|1765.55|1766.87|1765.37|0
1598905500000|2020-08-31 20:25:00|1767.05|1765.55|1767.09|1765.59|1767.09|1765.59|1766.87|1765.37|0
1598905800000|2020-08-31 20:30:00|1767.01|1765.51|1766.26|1764.76|1767.12|1765.62|1765.24|1763.74|0
1598906100000|2020-08-31 20:35:00|1766.28|1764.78|1765.87|1764.37|1766.37|1764.87|1764.97|1763.47|0
1598906400000|2020-08-31 20:40:00|1765.89|1764.39|1766.1|1764.6|1766.63|1765.13|1765.89|1764.39|0
1598906700000|2020-08-31 20:45:00|1766.12|1764.62|1765.61|1764.11|1766.25|1764.75|1765.23|1763.73|0
1598907000000|2020-08-31 20:50:00|1765.59|1764.09|1765.19|1763.69|1765.61|1764.11|1764.69|1763.19|0
1598907300000|2020-08-31 20:55:00|1765.21|1763.71|1765.31|1763.81|1765.83|1764.33|1764.73|1763.23|0
1598907600000|2020-08-31 21:00:00|1765.35|1763.85|1764.86|1763.36|1765.35|1763.85|1764.77|1763.27|0
1598907900000|2020-08-31 21:05:00|1764.9|1763.4|1764.9|1763.4|1765.08|1763.58|1764.9|1763.4|0
1598908200000|2020-08-31 21:10:00|1764.95|1763.45|1764.99|1763.49|1765.08|1763.58|1764.86|1763.36|0
1598908500000|2020-08-31 21:15:00|1765.04|1763.54|1765.04|1763.54|1765.08|1763.58|1764.99|1763.49|0
1598908800000|2020-08-31 21:20:00|1765.08|1763.58|1765.15|1763.65|1765.15|1763.65|1765.08|1763.58|0
1598909400000|2020-08-31 21:30:00|1765.01|1763.51|1765.01|1763.51|1765.01|1763.51|1765.01|1763.51|0
1598909700000|2020-08-31 21:35:00|1764.88|1763.38|1764.88|1763.38|1764.88|1763.38|1764.83|1763.33|0
1598910000000|2020-08-31 21:40:00|1765.01|1763.51|1765.01|1763.51|1765.06|1763.56|1764.97|1763.47|0
1598910300000|2020-08-31 21:45:00|1764.97|1763.47|1765.24|1763.74|1765.28|1763.78|1764.97|1763.47|0
1598910600000|2020-08-31 21:50:00|1765.19|1763.69|1765.1|1763.6|1765.37|1763.87|1765.1|1763.6|0
1598910900000|2020-08-31 21:55:00|1765.06|1763.56|1765.15|1763.65|1765.33|1763.83|1765.06|1763.56|0
1598911200000|2020-08-31 22:00:00|1765.02|1763.52|1765.96|1764.46|1766.23|1764.73|1764.49|1762.99|0
1598911500000|2020-08-31 22:05:00|1765.97|1764.47|1766.23|1764.73|1766.23|1764.73|1765.69|1764.19|0
1598911800000|2020-08-31 22:10:00|1766.21|1764.71|1761.77|1760.27|1766.23|1764.73|1761.77|1760.27|0
1598912100000|2020-08-31 22:15:00|1761.79|1760.29|1762.35|1760.85|1762.38|1760.88|1761.36|1759.86|0
1598912400000|2020-08-31 22:20:00|1762.38|1760.88|1760.68|1759.18|1762.47|1760.97|1760.68|1759.18|0
1598912700000|2020-08-31 22:25:00|1760.67|1759.17|1761.97|1760.47|1761.97|1760.47|1760.57|1759.07|0
1598913000000|2020-08-31 22:30:00|1761.99|1760.49|1762.34|1760.84|1762.46|1760.96|1761.7|1760.2|0
1598913300000|2020-08-31 22:35:00|1762.32|1760.82|1762.69|1761.19|1762.94|1761.44|1762.08|1760.58|0
1598913600000|2020-08-31 22:40:00|1762.7|1761.2|1762.7|1761.2|1762.8|1761.3|1762.44|1760.94|0
1598913900000|2020-08-31 22:45:00|1762.72|1761.22|1762.55|1761.05|1762.81|1761.31|1762.22|1760.72|0
1598914200000|2020-08-31 22:50:00|1762.53|1761.03|1762.06|1760.56|1762.81|1761.31|1762.06|1760.56|0
1598914500000|2020-08-31 22:55:00|1762.08|1760.58|1762.44|1760.94|1762.7|1761.2|1762.08|1760.58|0
1598914800000|2020-08-31 23:00:00|1762.5|1761|1762.92|1761.42|1763.19|1761.69|1762.5|1761|0
1598915100000|2020-08-31 23:05:00|1762.95|1761.45|1764.03|1762.53|1764.03|1762.53|1762.95|1761.45|0
1598915400000|2020-08-31 23:10:00|1764.05|1762.55|1763.61|1762.11|1764.19|1762.69|1763.5|1762|0
1598915700000|2020-08-31 23:15:00|1763.65|1762.15|1764.12|1762.62|1764.26|1762.76|1763.65|1762.15|0
1598916000000|2020-08-31 23:20:00|1764.14|1762.64|1763.96|1762.46|1764.23|1762.73|1763.85|1762.35|0
1598916300000|2020-08-31 23:25:00|1763.98|1762.48|1763.74|1762.24|1764.23|1762.73|1763.74|1762.24|0
1598916600000|2020-08-31 23:30:00|1763.76|1762.26|1764.67|1763.17|1764.83|1763.33|1763.76|1762.26|0
1598916900000|2020-08-31 23:35:00|1764.64|1763.14|1765.16|1763.66|1765.16|1763.66|1764.55|1763.05|0
1598917200000|2020-08-31 23:40:00|1765.18|1763.68|1764.98|1763.48|1765.27|1763.77|1764.87|1763.37|0
1598917500000|2020-08-31 23:45:00|1765|1763.5|1765.81|1764.31|1765.81|1764.31|1764.87|1763.37|0
1598917800000|2020-08-31 23:50:00|1765.83|1764.33|1766.91|1765.41|1767.02|1765.52|1765.63|1764.13|0
1598918100000|2020-08-31 23:55:00|1766.93|1765.43|1766.21|1764.71|1767.07|1765.57|1766.21|1764.71|0
1598918400000|2020-09-01 00:00:00|1766.23|1764.73|1767.76|1766.26|1768.4|1766.9|1766.23|1764.73|0
1598918700000|2020-09-01 00:05:00|1767.78|1766.28|1769.07|1767.57|1769.45|1767.95|1767.76|1766.26|0
1598919000000|2020-09-01 00:10:00|1769.05|1767.55|1767|1765.5|1769.07|1767.57|1766.89|1765.39|0
1598919300000|2020-09-01 00:15:00|1766.98|1765.48|1769.28|1767.78|1770.37|1768.87|1766.89|1765.39|0
1598919600000|2020-09-01 00:20:00|1769.26|1767.76|1771.32|1769.82|1772.43|1770.93|1769.26|1767.76|0
1598919900000|2020-09-01 00:25:00|1771.33|1769.83|1771.77|1770.27|1772.51|1771.01|1770.78|1769.28|0
1598920200000|2020-09-01 00:30:00|1771.76|1770.26|1771.25|1769.75|1772.26|1770.76|1771.24|1769.74|0
1598920500000|2020-09-01 00:35:00|1771.24|1769.74|1770.28|1768.78|1771.27|1769.77|1769.77|1768.27|0
1598920800000|2020-09-01 00:40:00|1770.29|1768.79|1770.29|1768.79|1770.78|1769.28|1769.76|1768.26|0
1598921100000|2020-09-01 00:45:00|1770.28|1768.78|1771.03|1769.53|1772.04|1770.54|1770.26|1768.76|0
1598921400000|2020-09-01 00:50:00|1770.96|1769.46|1769.74|1768.24|1771.28|1769.78|1769.2|1767.7|0
1598921700000|2020-09-01 00:55:00|1769.73|1768.23|1769.74|1768.24|1769.76|1768.26|1769.24|1767.74|0
1598922000000|2020-09-01 01:00:00|1769.72|1768.22|1771.25|1769.75|1771.52|1770.02|1769.72|1768.22|0
1598922300000|2020-09-01 01:05:00|1771.27|1769.77|1770.73|1769.23|1771.77|1770.27|1770.46|1768.96|0
1598922600000|2020-09-01 01:10:00|1770.72|1769.22|1769.19|1767.69|1770.73|1769.23|1769.17|1767.67|0
1598922900000|2020-09-01 01:15:00|1769.17|1767.67|1770.23|1768.73|1770.24|1768.74|1769.17|1767.67|0
1598923200000|2020-09-01 01:20:00|1770.21|1768.71|1769.71|1768.21|1770.75|1769.25|1769.17|1767.67|0
1598923500000|2020-09-01 01:25:00|1769.69|1768.19|1770.27|1768.77|1771.25|1769.75|1769.46|1767.96|0
1598923800000|2020-09-01 01:30:00|1770.26|1768.76|1771.26|1769.76|1771.8|1770.3|1769.5|1768|0
1598924100000|2020-09-01 01:35:00|1771.28|1769.78|1773.12|1771.62|1773.24|1771.74|1771.26|1769.76|0
1598924400000|2020-09-01 01:40:00|1773.11|1771.61|1772.55|1771.05|1773.11|1771.61|1772.54|1771.04|0
1598924700000|2020-09-01 01:45:00|1772.57|1771.07|1773.46|1771.96|1773.61|1772.11|1772.55|1771.05|0
1598925000000|2020-09-01 01:50:00|1773.44|1771.94|1773.8|1772.3|1774.05|1772.55|1773.29|1771.79|0
1598925300000|2020-09-01 01:55:00|1773.81|1772.31|1774.59|1773.09|1775.22|1773.72|1773.31|1771.81|0
1598925600000|2020-09-01 02:00:00|1774.65|1773.15|1775.95|1774.45|1776.4|1774.9|1774.54|1773.04|0
1598925900000|2020-09-01 02:05:00|1775.93|1774.43|1775.3|1773.8|1775.93|1774.43|1775.3|1773.8|0
1598926200000|2020-09-01 02:10:00|1775.37|1773.87|1776.16|1774.66|1776.28|1774.78|1775.27|1773.77|0
1598926500000|2020-09-01 02:15:00|1776.18|1774.68|1775.56|1774.06|1776.18|1774.68|1775.54|1774.04|0
1598926800000|2020-09-01 02:20:00|1775.58|1774.08|1775.54|1774.04|1776.05|1774.55|1775.02|1773.52|0
1598927100000|2020-09-01 02:25:00|1775.53|1774.03|1774.54|1773.04|1775.54|1774.04|1774.54|1773.04|0
1598927400000|2020-09-01 02:30:00|1774.52|1773.02|1774.05|1772.55|1775.04|1773.54|1774.05|1772.55|0
1598927700000|2020-09-01 02:35:00|1774.03|1772.53|1775.64|1774.14|1775.64|1774.14|1773.79|1772.29|0
1598928000000|2020-09-01 02:40:00|1775.63|1774.13|1775.61|1774.11|1776.57|1775.07|1775.35|1773.85|0
1598928300000|2020-09-01 02:45:00|1775.62|1774.12|1775.02|1773.52|1776.09|1774.59|1775.02|1773.52|0
1598928600000|2020-09-01 02:50:00|1774.89|1773.39|1776.07|1774.57|1776.57|1775.07|1774.55|1773.05|0
1598928900000|2020-09-01 02:55:00|1776.06|1774.56|1775.58|1774.08|1776.08|1774.58|1775.07|1773.57|0
1598929200000|2020-09-01 03:00:00|1775.64|1774.14|1776.09|1774.59|1776.57|1775.07|1775.61|1774.11|0
1598929500000|2020-09-01 03:05:00|1776.08|1774.58|1774.09|1772.59|1776.09|1774.59|1774.08|1772.58|0
1598929800000|2020-09-01 03:10:00|1774.23|1772.73|1774.54|1773.04|1774.57|1773.07|1774.03|1772.53|0
1598930100000|2020-09-01 03:15:00|1774.55|1773.05|1775.06|1773.56|1775.07|1773.57|1774.06|1772.56|0
1598930400000|2020-09-01 03:20:00|1775.07|1773.57|1774.54|1773.04|1775.58|1774.08|1774.03|1772.53|0
1598930700000|2020-09-01 03:25:00|1774.55|1773.05|1775.06|1773.56|1775.06|1773.56|1774.52|1773.02|0
1598931000000|2020-09-01 03:30:00|1775.05|1773.55|1773.53|1772.03|1775.54|1774.04|1773.53|1772.03|0
1598931300000|2020-09-01 03:35:00|1773.54|1772.04|1772.89|1771.39|1774.05|1772.55|1772.86|1771.36|0
1598931600000|2020-09-01 03:40:00|1772.91|1771.41|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598931900000|2020-09-01 03:45:00|1773.4|1771.9|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598932200000|2020-09-01 03:50:00|1773.43|1771.93|1773.9|1772.4|1773.92|1772.42|1773.41|1771.91|0
1598932500000|2020-09-01 03:55:00|1773.89|1772.39|1773.93|1772.43|1773.93|1772.43|1773.43|1771.93|0
1598932800000|2020-09-01 04:00:00|1773.92|1772.42|1773.93|1772.43|1774.42|1772.92|1773.67|1772.17|0
1598933100000|2020-09-01 04:05:00|1773.95|1772.45|1773.95|1772.45|1774.44|1772.94|1773.92|1772.42|0
1598933400000|2020-09-01 04:10:00|1773.96|1772.46|1774.9|1773.4|1775.15|1773.65|1773.89|1772.39|0
1598933700000|2020-09-01 04:15:00|1774.92|1773.42|1775.38|1773.88|1775.41|1773.91|1774.87|1773.37|0
1598934000000|2020-09-01 04:20:00|1775.36|1773.86|1774.84|1773.34|1775.38|1773.88|1774.84|1773.34|0
1598934300000|2020-09-01 04:25:00|1774.82|1773.32|1774.34|1772.84|1774.82|1773.32|1774.31|1772.81|0
1598934600000|2020-09-01 04:30:00|1774.48|1772.98|1774.83|1773.33|1774.86|1773.36|1774.33|1772.83|0
1598934900000|2020-09-01 04:35:00|1774.82|1773.32|1774.82|1773.32|1774.83|1773.33|1774.33|1772.83|0
1598935200000|2020-09-01 04:40:00|1774.83|1773.33|1774.83|1773.33|1775.82|1774.32|1774.33|1772.83|0
1598935500000|2020-09-01 04:45:00|1774.82|1773.32|1774.28|1772.78|1774.83|1773.33|1774.28|1772.78|0
1598935800000|2020-09-01 04:50:00|1774.27|1772.77|1773.82|1772.32|1774.33|1772.83|1773.79|1772.29|0
1598936100000|2020-09-01 04:55:00|1773.84|1772.34|1775.04|1773.54|1775.04|1773.54|1773.84|1772.34|0
1598936400000|2020-09-01 05:00:00|1775.05|1773.55|1774.46|1772.96|1775.05|1773.55|1774.44|1772.94|0
1598936700000|2020-09-01 05:05:00|1774.47|1772.97|1774.46|1772.96|1774.96|1773.46|1774.45|1772.95|0
1598937000000|2020-09-01 05:10:00|1774.45|1772.95|1774.95|1773.45|1774.97|1773.47|1774.45|1772.95|0
1598937300000|2020-09-01 05:15:00|1774.96|1773.46|1775.45|1773.95|1775.49|1773.99|1774.45|1772.95|0
1598937600000|2020-09-01 05:20:00|1775.46|1773.96|1775.5|1774|1775.5|1774|1774.98|1773.48|0
1598937900000|2020-09-01 05:25:00|1775.43|1773.93|1776|1774.5|1776.02|1774.52|1775.26|1773.76|0
1598938200000|2020-09-01 05:30:00|1775.98|1774.48|1776.15|1774.65|1776.15|1774.65|1775.5|1774|0
1598938500000|2020-09-01 05:35:00|1776.13|1774.63|1775.71|1774.21|1776.38|1774.88|1775.71|1774.21|0
1598938800000|2020-09-01 05:40:00|1775.72|1774.22|1775.14|1773.64|1775.96|1774.46|1774.65|1773.15|0
1598939100000|2020-09-01 05:45:00|1775.27|1773.77|1776.64|1775.14|1776.65|1775.15|1775.27|1773.77|0
1598939400000|2020-09-01 05:50:00|1776.5|1775|1777.21|1775.71|1777.21|1775.71|1776.15|1774.65|0
1598939700000|2020-09-01 05:55:00|1777.22|1775.72|1776.63|1775.13|1777.22|1775.72|1776.13|1774.63|0
1598940000000|2020-09-01 06:00:00|1776.77|1775.27|1774.7|1773.2|1777.59|1776.09|1774.19|1772.69|0
1598940300000|2020-09-01 06:05:00|1774.71|1773.21|1775.22|1773.72|1775.69|1774.19|1774.21|1772.71|0
1598940600000|2020-09-01 06:10:00|1775.28|1773.78|1773.69|1772.19|1775.7|1774.2|1773.18|1771.68|0
1598940900000|2020-09-01 06:15:00|1773.67|1772.17|1774.67|1773.17|1775.63|1774.13|1773.63|1772.13|0
1598941200000|2020-09-01 06:20:00|1774.74|1773.24|1774.56|1773.06|1774.91|1773.41|1773.38|1771.88|0
1598941500000|2020-09-01 06:25:00|1774.49|1772.99|1774.11|1772.61|1775.12|1773.62|1774.09|1772.59|0
1598941800000|2020-09-01 06:30:00|1776.15|1774.75|1776.27|1774.87|1776.52|1775.12|1775.15|1773.75|59
1598942100000|2020-09-01 06:35:00|1776.4|1775|1776.4|1775|1777.77|1776.37|1776.4|1775|18
1598942400000|2020-09-01 06:40:00|1776.52|1775.12|1776.9|1775.5|1777.4|1776|1775.77|1774.37|59
1598942700000|2020-09-01 06:45:00|1777.02|1775.62|1777.4|1776|1777.65|1776.25|1776.9|1775.5|13
1598943000000|2020-09-01 06:50:00|1777.52|1776.12|1777.9|1776.5|1779.4|1778|1777.27|1775.87|27
1598943300000|2020-09-01 06:55:00|1777.93|1776.43|1780.17|1778.67|1780.17|1778.67|1777.44|1775.94|0
1598943600000|2020-09-01 07:00:00|1780.22|1778.72|1777.45|1776.95|1780.95|1780.45|1776.07|1775.57|4831
1598943900000|2020-09-01 07:05:00|1776.45|1775.95|1774.2|1773.7|1779.7|1779.2|1774.2|1773.7|2998
1598944200000|2020-09-01 07:10:00|1773.95|1773.45|1775.57|1775.07|1775.57|1775.07|1771.7|1771.2|2090
1598944500000|2020-09-01 07:15:00|1775.7|1775.2|1779.95|1779.45|1780.2|1779.7|1775.2|1774.7|1680
1598944800000|2020-09-01 07:20:00|1780.07|1779.57|1781.2|1780.7|1783.45|1782.95|1779.57|1779.07|1921
1598945100000|2020-09-01 07:25:00|1781.07|1780.57|1781.32|1780.82|1782.45|1781.95|1780.2|1779.7|1207
1598945400000|2020-09-01 07:30:00|1781.2|1780.7|1781.7|1781.2|1782.95|1782.45|1779.82|1779.32|1249
1598945700000|2020-09-01 07:35:00|1781.82|1781.32|1782.7|1782.2|1783.45|1782.95|1781.45|1780.95|897
1598946000000|2020-09-01 07:40:00|1782.83|1782.33|1785.08|1784.58|1786.58|1786.08|1782.83|1782.33|923
1598946300000|2020-09-01 07:45:00|1785.2|1784.7|1783.33|1782.83|1787.33|1786.83|1783.33|1782.83|1232
1598946600000|2020-09-01 07:50:00|1783.58|1783.08|1780.83|1780.33|1783.83|1783.33|1778.83|1778.33|1101
1598946900000|2020-09-01 07:55:00|1781.08|1780.58|1779.08|1778.58|1781.58|1781.08|1778.08|1777.58|1246
1598947200000|2020-09-01 08:00:00|1779.2|1778.7|1776.83|1776.33|1779.83|1779.33|1776.2|1775.7|1156
1598947500000|2020-09-01 08:05:00|1776.95|1776.45|1774.58|1774.08|1777.33|1776.83|1774.33|1773.83|699
1598947800000|2020-09-01 08:10:00|1774.45|1773.95|1773.33|1772.83|1774.83|1774.33|1773.08|1772.58|1094
1598948100000|2020-09-01 08:15:00|1773.2|1772.7|1774.08|1773.58|1775.08|1774.58|1771.08|1770.58|1133
1598948400000|2020-09-01 08:20:00|1773.95|1773.45|1773.33|1772.83|1774.58|1774.08|1772.33|1771.83|892
1598948700000|2020-09-01 08:25:00|1773.2|1772.7|1774.58|1774.08|1775.83|1775.33|1772.58|1772.08|445
1598949000000|2020-09-01 08:30:00|1774.45|1773.95|1776.45|1775.95|1777.2|1776.7|1771.83|1771.33|995
1598949300000|2020-09-01 08:35:00|1776.58|1776.08|1778.08|1777.58|1779.33|1778.83|1776.08|1775.58|777
1598949600000|2020-09-01 08:40:00|1778.33|1777.83|1776.83|1776.33|1778.33|1777.83|1775.08|1774.58|441
1598949900000|2020-09-01 08:45:00|1776.95|1776.45|1777.45|1776.95|1778.83|1778.33|1776.58|1776.08|466
1598950200000|2020-09-01 08:50:00|1777.58|1777.08|1773.33|1772.83|1777.83|1777.33|1773.08|1772.58|537
1598950500000|2020-09-01 08:55:00|1773.2|1772.7|1773.08|1772.58|1773.45|1772.95|1772.08|1771.58|881
1598950800000|2020-09-01 09:00:00|1773.33|1772.83|1772.83|1772.33|1773.58|1773.08|1772.08|1771.58|825
1598951100000|2020-09-01 09:05:00|1772.7|1772.2|1769.58|1769.08|1773.2|1772.7|1769.08|1768.58|1056
1598951400000|2020-09-01 09:10:00|1769.7|1769.2|1773.45|1772.95|1773.58|1773.08|1769.58|1769.08|872
1598951700000|2020-09-01 09:15:00|1773.58|1773.08|1775.95|1775.45|1776.08|1775.58|1773.33|1772.83|576
1598952000000|2020-09-01 09:20:00|1776.08|1775.58|1776.83|1776.33|1777.08|1776.58|1775.58|1775.08|417
1598952300000|2020-09-01 09:25:00|1776.95|1776.45|1777.83|1777.33|1779.08|1778.58|1776.95|1776.45|753
1598952600000|2020-09-01 09:30:00|1777.95|1777.45|1777.33|1776.83|1778.33|1777.83|1776.7|1776.2|404
1598952900000|2020-09-01 09:35:00|1777.45|1776.95|1778.33|1777.83|1779.33|1778.83|1777.45|1776.95|872
1598953200000|2020-09-01 09:40:00|1778.2|1777.7|1776.83|1776.33|1778.58|1778.08|1776.7|1776.2|200
1598953500000|2020-09-01 09:45:00|1776.95|1776.45|1777.08|1776.58|1777.58|1777.08|1776.08|1775.58|489
1598953800000|2020-09-01 09:50:00|1776.83|1776.33|1776.08|1775.58|1777.2|1776.7|1775.83|1775.33|251
1598954100000|2020-09-01 09:55:00|1776.2|1775.7|1775.58|1775.08|1776.83|1776.33|1775.08|1774.58|296
1598954400000|2020-09-01 10:00:00|1775.7|1775.2|1777.33|1776.83|1777.33|1776.83|1775.58|1775.08|401
1598954700000|2020-09-01 10:05:00|1777.2|1776.7|1777.7|1777.2|1777.7|1777.2|1776.58|1776.08|252
1598955000000|2020-09-01 10:10:00|1777.83|1777.33|1777.83|1777.33|1778.7|1778.2|1777.33|1776.83|375
1598955300000|2020-09-01 10:15:00|1778.08|1777.58|1779.33|1778.83|1779.33|1778.83|1778.08|1777.58|289
1598955600000|2020-09-01 10:20:00|1779.45|1778.95|1780.08|1779.58|1780.33|1779.83|1778.83|1778.33|385
1598955900000|2020-09-01 10:25:00|1780.2|1779.7|1780.58|1780.08|1781.33|1780.83|1780.08|1779.58|467
1598956200000|2020-09-01 10:30:00|1780.7|1780.2|1781.33|1780.83|1781.83|1781.33|1780.7|1780.2|313
1598956500000|2020-09-01 10:35:00|1781.58|1781.08|1781.2|1780.7|1782.08|1781.58|1780.83|1780.33|426
1598956800000|2020-09-01 10:40:00|1781.33|1780.83|1781.08|1780.58|1781.58|1781.08|1780.83|1780.33|277
1598957100000|2020-09-01 10:45:00|1780.95|1780.45|1779.83|1779.33|1781.08|1780.58|1779.83|1779.33|265
1598957400000|2020-09-01 10:50:00|1779.95|1779.45|1781.08|1780.58|1781.08|1780.58|1779.58|1779.08|248
1598957700000|2020-09-01 10:55:00|1780.95|1780.45|1782.83|1782.33|1783.33|1782.83|1780.83|1780.33|454
1598958000000|2020-09-01 11:00:00|1782.7|1782.2|1780.83|1780.33|1782.83|1782.33|1780.83|1780.33|644
1598958300000|2020-09-01 11:05:00|1780.95|1780.45|1781.58|1781.08|1781.83|1781.33|1780.45|1779.95|446
1598958600000|2020-09-01 11:10:00|1781.45|1780.95|1781.58|1781.08|1782.58|1782.08|1781.2|1780.7|294
1598958900000|2020-09-01 11:15:00|1781.7|1781.2|1780.58|1780.08|1781.7|1781.2|1779.7|1779.2|1177
1598959200000|2020-09-01 11:20:00|1780.7|1780.2|1780.08|1779.58|1780.83|1780.33|1779.58|1779.08|180
1598959500000|2020-09-01 11:25:00|1780.2|1779.7|1780.45|1779.95|1780.83|1780.33|1779.33|1778.83|253
1598959800000|2020-09-01 11:30:00|1780.08|1779.58|1777.83|1777.33|1780.2|1779.7|1777.08|1776.58|1254
1598960100000|2020-09-01 11:35:00|1777.95|1777.45|1777.33|1776.83|1778.08|1777.58|1777.08|1776.58|236
1598960400000|2020-09-01 11:40:00|1777.27|1776.77|1776.52|1776.02|1777.27|1776.77|1776.02|1775.52|346
1598960700000|2020-09-01 11:45:00|1776.64|1776.14|1776.52|1776.02|1776.77|1776.27|1775.77|1775.27|151
1598961000000|2020-09-01 11:50:00|1776.39|1775.89|1774.39|1773.89|1776.39|1775.89|1774.27|1773.77|392
1598961300000|2020-09-01 11:55:00|1774.27|1773.77|1776.02|1775.52|1776.52|1776.02|1774.27|1773.77|305
1598961600000|2020-09-01 12:00:00|1775.89|1775.39|1775.27|1774.77|1775.89|1775.39|1774.89|1774.39|531
1598961900000|2020-09-01 12:05:00|1775.39|1774.89|1776.27|1775.77|1776.27|1775.77|1775.02|1774.52|394
1598962200000|2020-09-01 12:10:00|1776.39|1775.89|1774.77|1774.27|1777.02|1776.52|1774.77|1774.27|501
1598962500000|2020-09-01 12:15:00|1774.89|1774.39|1774.02|1773.52|1775.27|1774.77|1774.02|1773.52|443
1598962800000|2020-09-01 12:20:00|1773.89|1773.39|1773.27|1772.77|1774.89|1774.39|1773.27|1772.77|590
1598963100000|2020-09-01 12:25:00|1773.39|1772.89|1774.77|1774.27|1774.77|1774.27|1772.77|1772.27|510
1598963400000|2020-09-01 12:30:00|1775.02|1774.52|1775.02|1774.52|1775.77|1775.27|1774.52|1774.02|352
1598963700000|2020-09-01 12:35:00|1774.89|1774.39|1776.52|1776.02|1776.77|1776.27|1774.89|1774.39|742
1598964000000|2020-09-01 12:40:00|1776.77|1776.27|1775.77|1775.27|1777.02|1776.52|1775.64|1775.14|271
1598964300000|2020-09-01 12:45:00|1775.52|1775.02|1776.64|1776.14|1777.02|1776.52|1775.39|1774.89|210
1598964600000|2020-09-01 12:50:00|1776.77|1776.27|1775.27|1774.77|1776.89|1776.39|1775.02|1774.52|218
1598964900000|2020-09-01 12:55:00|1775.14|1774.64|1771.02|1770.52|1775.39|1774.89|1770.39|1769.89|1486
1598965200000|2020-09-01 13:00:00|1770.89|1770.39|1767.77|1767.27|1770.89|1770.39|1764.39|1763.89|1913
1598965500000|2020-09-01 13:05:00|1767.64|1767.14|1763.27|1762.77|1767.77|1767.27|1761.89|1761.39|2012
1598965800000|2020-09-01 13:10:00|1763.14|1762.64|1764.14|1763.64|1764.27|1763.77|1760.77|1760.27|1395
1598966100000|2020-09-01 13:15:00|1764.02|1763.52|1762.77|1762.27|1764.02|1763.52|1761.02|1760.52|1196
1598966400000|2020-09-01 13:20:00|1762.64|1762.14|1763.77|1763.27|1763.89|1763.39|1760.52|1760.02|1049
1598966700000|2020-09-01 13:25:00|1763.64|1763.14|1763.27|1762.77|1763.77|1763.27|1761.89|1761.39|574
1598967000000|2020-09-01 13:30:00|1763.14|1762.64|1758.27|1757.77|1763.14|1762.64|1756.52|1756.02|2376
1598967300000|2020-09-01 13:35:00|1757.77|1757.27|1758.64|1758.14|1760.02|1759.52|1756.52|1756.02|1294
1598967600000|2020-09-01 13:40:00|1758.52|1758.02|1759.77|1759.27|1760.77|1760.27|1756.77|1756.27|1009
1598967900000|2020-09-01 13:45:00|1759.64|1759.14|1761.89|1761.39|1762.27|1761.77|1758.14|1757.64|3680
1598968200000|2020-09-01 13:50:00|1762.02|1761.52|1761.39|1760.89|1762.02|1761.52|1759.02|1758.52|931
1598968500000|2020-09-01 13:55:00|1761.27|1760.77|1759.52|1759.02|1761.77|1761.27|1758.52|1758.02|1207
1598968800000|2020-09-01 14:00:00|1759.64|1759.14|1763.02|1762.52|1764.64|1764.14|1759.14|1758.64|2792
1598969100000|2020-09-01 14:05:00|1763.14|1762.64|1761.02|1760.52|1765.27|1764.77|1761.02|1760.52|1078
1598969400000|2020-09-01 14:10:00|1761.13|1760.63|1762.13|1761.63|1764.63|1764.13|1760.88|1760.38|1075
1598969700000|2020-09-01 14:15:00|1762.25|1761.75|1766.13|1765.63|1766.13|1765.63|1761.5|1761|876
1598970000000|2020-09-01 14:20:00|1766|1765.5|1770.63|1770.13|1770.63|1770.13|1765.63|1765.13|1613
1598970300000|2020-09-01 14:25:00|1770.5|1770|1772.63|1772.13|1773.13|1772.63|1770.38|1769.88|1786
1598970600000|2020-09-01 14:30:00|1772.5|1772|1772.38|1771.88|1773|1772.5|1771.38|1770.88|1339
1598970900000|2020-09-01 14:35:00|1772.25|1771.75|1772.63|1772.13|1772.88|1772.38|1770.88|1770.38|1038
1598971200000|2020-09-01 14:40:00|1772.88|1772.38|1771.63|1771.13|1773.88|1773.38|1771.38|1770.88|1370
1598971500000|2020-09-01 14:45:00|1771.5|1771|1770.38|1769.88|1773.38|1772.88|1770.38|1769.88|837
1598971800000|2020-09-01 14:50:00|1770.5|1770|1770.38|1769.88|1772.63|1772.13|1769.88|1769.38|865
1598972100000|2020-09-01 14:55:00|1770.5|1770|1768.63|1768.13|1771.13|1770.63|1768.38|1767.88|1217
1598972400000|2020-09-01 15:00:00|1768.5|1768|1770.38|1769.88|1770.5|1770|1767.63|1767.13|1142
1598972700000|2020-09-01 15:05:00|1770.5|1770|1769.63|1769.13|1771.38|1770.88|1768.38|1767.88|949
1598973000000|2020-09-01 15:10:00|1769.38|1768.88|1770.13|1769.63|1770.63|1770.13|1769.38|1768.88|972
1598973300000|2020-09-01 15:15:00|1770|1769.5|1770.13|1769.63|1771.63|1771.13|1769.88|1769.38|2045
1598973600000|2020-09-01 15:20:00|1770.25|1769.75|1770.05|1768.55|1770.38|1769.88|1768.25|1767.75|1781
1598973900000|2020-09-01 15:25:00|1770.07|1768.57|1769.53|1768.03|1771.12|1769.62|1769.29|1767.79|646
1598974200000|2020-09-01 15:30:00|1769.32|1767.82|1770.7|1769.3|1771.33|1769.93|1769.32|1767.82|188
1598974500000|2020-09-01 15:35:00|1770.83|1769.43|1770.45|1769.05|1771.58|1770.18|1770.08|1768.68|114
1598974800000|2020-09-01 15:40:00|1770.58|1769.18|1770.83|1769.43|1770.83|1769.43|1770.08|1768.68|6
1598975100000|2020-09-01 15:45:00|1770.7|1769.3|1770.08|1768.68|1770.7|1769.3|1770.08|1768.68|3
1598975400000|2020-09-01 15:50:00|1770.2|1768.8|1770.08|1768.68|1770.45|1769.05|1770.08|1768.68|3
1598975700000|2020-09-01 15:55:00|1770.2|1768.8|1770.02|1768.52|1770.45|1769.05|1769.95|1768.52|2
1598976000000|2020-09-01 16:00:00|1770.03|1768.53|1770.14|1768.64|1771.1|1769.6|1770|1768.5|0
1598976300000|2020-09-01 16:05:00|1770.15|1768.65|1771.15|1769.65|1771.67|1770.17|1770.15|1768.65|0
1598976600000|2020-09-01 16:10:00|1771.17|1769.67|1771.69|1770.19|1772.18|1770.68|1770.63|1769.13|0
1598976900000|2020-09-01 16:15:00|1771.7|1770.2|1771.2|1769.7|1771.7|1770.2|1770.65|1769.15|0
1598977200000|2020-09-01 16:20:00|1771.21|1769.71|1770.6|1769.1|1771.7|1770.2|1770.6|1769.1|0
1598977500000|2020-09-01 16:25:00|1770.61|1769.11|1770.61|1769.11|1770.66|1769.16|1770.11|1768.61|0
1598977800000|2020-09-01 16:30:00|1770.63|1769.13|1771.18|1769.68|1771.2|1769.7|1770.11|1768.61|0
1598978100000|2020-09-01 16:35:00|1771.17|1769.67|1770.14|1768.64|1771.21|1769.71|1770.14|1768.64|0
1598978400000|2020-09-01 16:40:00|1770.16|1768.66|1770.14|1768.64|1770.17|1768.67|1769.08|1767.58|0
1598978700000|2020-09-01 16:45:00|1770.15|1768.65|1769.63|1768.13|1770.69|1769.19|1769.62|1768.12|0
1598979000000|2020-09-01 16:50:00|1769.62|1768.12|1770.22|1768.72|1770.71|1769.21|1769.62|1768.12|0
1598979300000|2020-09-01 16:55:00|1770.2|1768.7|1770.77|1769.27|1770.77|1769.27|1770.2|1768.7|0
1598979600000|2020-09-01 17:00:00|1770.76|1769.26|1770.17|1768.67|1770.76|1769.26|1770.17|1768.67|0
1598979900000|2020-09-01 17:05:00|1770.19|1768.69|1770.17|1768.67|1770.19|1768.69|1769.67|1768.17|0
1598980200000|2020-09-01 17:10:00|1770.16|1768.66|1769.18|1767.68|1770.16|1768.66|1769.13|1767.63|0
1598980500000|2020-09-01 17:15:00|1769.16|1767.66|1768.75|1767.25|1769.68|1768.18|1768.74|1767.24|0
1598980800000|2020-09-01 17:20:00|1768.72|1767.22|1768.25|1766.75|1768.74|1767.24|1767.71|1766.21|0
1598981100000|2020-09-01 17:25:00|1768.26|1766.76|1768.21|1766.71|1769.24|1767.74|1768.21|1766.71|0
1598981400000|2020-09-01 17:30:00|1768.23|1766.73|1767.72|1766.22|1768.73|1767.23|1767.69|1766.19|0
1598981700000|2020-09-01 17:35:00|1767.73|1766.23|1769.75|1768.25|1769.75|1768.25|1767.73|1766.23|0
1598982000000|2020-09-01 17:40:00|1769.68|1768.18|1769.94|1768.44|1770.41|1768.91|1769.28|1767.78|0
1598982300000|2020-09-01 17:45:00|1769.92|1768.42|1770.41|1768.91|1770.41|1768.91|1769.4|1767.9|0
1598982600000|2020-09-01 17:50:00|1770.4|1768.9|1768.88|1767.38|1770.4|1768.9|1768.35|1766.85|0
1598982900000|2020-09-01 17:55:00|1768.87|1767.37|1768.9|1767.4|1769.42|1767.92|1768.85|1767.35|0
1598983200000|2020-09-01 18:00:00|1768.91|1767.41|1768.45|1766.95|1768.94|1767.44|1768.39|1766.89|0
1598983500000|2020-09-01 18:05:00|1768.46|1766.96|1768.97|1767.47|1768.99|1767.49|1768.45|1766.95|0
1598983800000|2020-09-01 18:10:00|1768.99|1767.49|1769.07|1767.57|1769.53|1768.03|1768.57|1767.07|0
1598984100000|2020-09-01 18:15:00|1769.21|1767.71|1769.11|1767.61|1769.57|1768.07|1768.59|1767.09|0
1598984400000|2020-09-01 18:20:00|1769.1|1767.6|1769.63|1768.13|1769.63|1768.13|1769.06|1767.56|0
1598984700000|2020-09-01 18:25:00|1769.62|1768.12|1769.66|1768.16|1770.18|1768.68|1769.06|1767.56|0
1598985000000|2020-09-01 18:30:00|1769.65|1768.15|1770.12|1768.62|1770.66|1769.16|1769.65|1768.15|0
1598985300000|2020-09-01 18:35:00|1769.99|1768.49|1770.66|1769.16|1770.66|1769.16|1769.6|1768.1|0
1598985600000|2020-09-01 18:40:00|1770.64|1769.14|1770.59|1769.09|1771.18|1769.68|1770.59|1769.09|0
1598985900000|2020-09-01 18:45:00|1770.58|1769.08|1770.15|1768.65|1770.63|1769.13|1769.11|1767.61|0
1598986200000|2020-09-01 18:50:00|1770.17|1768.67|1770.66|1769.16|1770.66|1769.16|1769.62|1768.12|0
1598986500000|2020-09-01 18:55:00|1770.67|1769.17|1770.69|1769.19|1771.18|1769.68|1770.14|1768.64|0
1598986800000|2020-09-01 19:00:00|1770.67|1769.17|1770.1|1768.6|1771.16|1769.66|1770.1|1768.6|0
1598987100000|2020-09-01 19:05:00|1770.12|1768.62|1771.15|1769.65|1771.65|1770.15|1770.09|1768.59|0
1598987400000|2020-09-01 19:10:00|1771.16|1769.66|1768.52|1767.02|1771.16|1769.66|1768.52|1767.02|0
1598987700000|2020-09-01 19:15:00|1768.66|1767.16|1770.08|1768.58|1770.1|1768.6|1768.66|1767.16|0
1598988000000|2020-09-01 19:20:00|1770.07|1768.57|1771.12|1769.62|1771.12|1769.62|1769.61|1768.11|0
1598988300000|2020-09-01 19:25:00|1771.11|1769.61|1769.55|1768.05|1771.63|1770.13|1769.04|1767.54|0
1598988600000|2020-09-01 19:30:00|1769.56|1768.06|1769.52|1768.02|1770.3|1768.8|1769.04|1767.54|0
1598988900000|2020-09-01 19:35:00|1769.65|1768.15|1770.06|1768.56|1770.09|1768.59|1769.5|1768|0
1598989200000|2020-09-01 19:40:00|1769.93|1768.43|1771.78|1770.28|1771.78|1770.28|1769.57|1768.07|0
1598989500000|2020-09-01 19:45:00|1771.77|1770.27|1770.16|1768.66|1771.78|1770.28|1770.14|1768.64|0
1598989800000|2020-09-01 19:50:00|1770.08|1768.58|1770.7|1769.2|1771.19|1769.69|1769.07|1767.57|0
1598990100000|2020-09-01 19:55:00|1770.72|1769.22|1774.95|1773.45|1775.25|1773.75|1770.17|1768.67|0
1598990400000|2020-09-01 20:00:00|1774.97|1773.47|1774.8|1773.3|1775.95|1774.45|1774.42|1772.92|0
1598990700000|2020-09-01 20:05:00|1774.82|1773.32|1774.49|1772.99|1775.43|1773.93|1774.33|1772.83|0
1598991000000|2020-09-01 20:10:00|1774.46|1772.96|1775.47|1773.97|1775.8|1774.3|1774.3|1772.8|0
1598991300000|2020-09-01 20:15:00|1775.52|1774.02|1775.24|1773.74|1775.52|1774.02|1775.15|1773.65|0
1598991600000|2020-09-01 20:20:00|1775.28|1773.78|1775.23|1773.73|1775.42|1773.92|1775.23|1773.73|0
1598991900000|2020-09-01 20:25:00|1775.18|1773.68|1775.23|1773.73|1775.27|1773.77|1775.14|1773.64|0
1598992200000|2020-09-01 20:30:00|1775.25|1773.75|1776.73|1775.23|1776.99|1775.49|1774.76|1773.26|0
1598992500000|2020-09-01 20:35:00|1776.75|1775.25|1776.02|1774.52|1776.84|1775.34|1776.02|1774.52|0
1598992800000|2020-09-01 20:40:00|1776.04|1774.54|1775.89|1774.39|1776.4|1774.9|1775.51|1774.01|0
1598993100000|2020-09-01 20:45:00|1775.87|1774.37|1776.01|1774.51|1776.12|1774.62|1775.64|1774.14|0
1598993400000|2020-09-01 20:50:00|1776.03|1774.53|1776.24|1774.74|1776.39|1774.89|1776.01|1774.51|0
1598993700000|2020-09-01 20:55:00|1776.21|1774.71|1775.76|1774.26|1776.39|1774.89|1775.54|1774.04|0
1598994000000|2020-09-01 21:00:00|1775.71|1774.21|1775.58|1774.08|1775.71|1774.21|1775.58|1774.08|0
1598994300000|2020-09-01 21:05:00|1775.62|1774.12|1775.67|1774.17|1775.71|1774.21|1775.62|1774.12|0
1598994600000|2020-09-01 21:10:00|1775.62|1774.12|1775.52|1774.02|1775.62|1774.12|1775.38|1773.88|0
1598994900000|2020-09-01 21:15:00|1775.47|1773.97|1775.47|1773.97|1775.61|1774.11|1775.43|1773.93|0
1598995200000|2020-09-01 21:20:00|1775.61|1774.11|1775.52|1774.02|1775.61|1774.11|1775.47|1773.97|0
1598995500000|2020-09-01 21:25:00|1775.47|1773.97|1775.47|1773.97|1775.47|1773.97|1775.43|1773.93|0
1598995800000|2020-09-01 21:30:00|1775.56|1774.06|1775.52|1774.02|1775.56|1774.06|1775.52|1774.02|0
1598996100000|2020-09-01 21:35:00|1775.51|1774.01|1775.46|1773.96|1775.55|1774.05|1775.46|1773.96|0
1598996400000|2020-09-01 21:40:00|1775.51|1774.01|1775.51|1774.01|1775.55|1774.05|1775.46|1773.96|0
1598996700000|2020-09-01 21:45:00|1775.55|1774.05|1775.55|1774.05|1775.55|1774.05|1775.42|1773.92|0
1598997000000|2020-09-01 21:50:00|1775.51|1774.01|1775.55|1774.05|1775.55|1774.05|1775.51|1774.01|0
1598997300000|2020-09-01 21:55:00|1775.6|1774.1|1775.46|1773.96|1775.6|1774.1|1775.46|1773.96|0
1598997600000|2020-09-01 22:00:00|1775.44|1773.94|1775.41|1773.91|1775.62|1774.12|1774.22|1772.72|0
1598997900000|2020-09-01 22:05:00|1775.4|1773.9|1774.79|1773.29|1775.41|1773.91|1774.79|1773.29|0
1598998200000|2020-09-01 22:10:00|1774.66|1773.16|1775.03|1773.53|1775.03|1773.53|1774.54|1773.04|0
1598998500000|2020-09-01 22:15:00|1775.01|1773.51|1774.81|1773.31|1775.01|1773.51|1774.66|1773.16|0
1598998800000|2020-09-01 22:20:00|1774.83|1773.33|1774.92|1773.42|1775.19|1773.69|1774.83|1773.33|0
1598999100000|2020-09-01 22:25:00|1774.94|1773.44|1774.66|1773.16|1775.03|1773.53|1774.6|1773.1|0
1598999400000|2020-09-01 22:30:00|1774.63|1773.13|1774.92|1773.42|1774.92|1773.42|1774.43|1772.93|0
1598999700000|2020-09-01 22:35:00|1774.9|1773.4|1774.81|1773.31|1774.92|1773.42|1774.81|1773.31|0
1599000000000|2020-09-01 22:40:00|1774.79|1773.29|1774.66|1773.16|1774.81|1773.31|1774.66|1773.16|0
1599000300000|2020-09-01 22:45:00|1774.68|1773.18|1774.66|1773.16|1774.81|1773.31|1774.43|1772.93|0
1599000600000|2020-09-01 22:50:00|1774.68|1773.18|1775.03|1773.53|1775.03|1773.53|1774.66|1773.16|0
1599000900000|2020-09-01 22:55:00|1775.01|1773.51|1775.03|1773.53|1775.41|1773.91|1774.92|1773.42|0
1599001200000|2020-09-01 23:00:00|1775.07|1773.57|1774.44|1772.94|1775.07|1773.57|1774.32|1772.82|0
1599001500000|2020-09-01 23:05:00|1774.46|1772.96|1774.67|1773.17|1774.82|1773.32|1774.46|1772.96|0
1599001800000|2020-09-01 23:10:00|1774.64|1773.14|1774.82|1773.32|1774.82|1773.32|1774.55|1773.05|0
1599002100000|2020-09-01 23:15:00|1774.8|1773.3|1775.31|1773.81|1775.31|1773.81|1774.67|1773.17|0
1599002400000|2020-09-01 23:20:00|1775.33|1773.83|1777.58|1776.08|1777.58|1776.08|1775.33|1773.83|0
1599002700000|2020-09-01 23:25:00|1777.56|1776.06|1777.11|1775.61|1777.65|1776.15|1776.87|1775.37|0
1599003000000|2020-09-01 23:30:00|1777.13|1775.63|1777|1775.5|1777.22|1775.72|1776.49|1774.99|0
1599003300000|2020-09-01 23:35:00|1777.02|1775.52|1777.15|1775.65|1777.38|1775.88|1777|1775.5|0
1599003600000|2020-09-01 23:40:00|1777.13|1775.63|1777.26|1775.76|1777.37|1775.87|1777|1775.5|0
1599003900000|2020-09-01 23:45:00|1777.23|1775.73|1778.34|1776.84|1778.4|1776.9|1776.99|1775.49|0
1599004200000|2020-09-01 23:50:00|1778.36|1776.86|1777.89|1776.39|1778.45|1776.95|1777.62|1776.12|0
1599004500000|2020-09-01 23:55:00|1777.91|1776.41|1778.85|1777.35|1778.92|1777.42|1777.91|1776.41|0
1598918400000|2020-09-01 00:00:00|1766.23|1764.73|1767.76|1766.26|1768.4|1766.9|1766.23|1764.73|0
1598918700000|2020-09-01 00:05:00|1767.78|1766.28|1769.07|1767.57|1769.45|1767.95|1767.76|1766.26|0
1598919000000|2020-09-01 00:10:00|1769.05|1767.55|1767|1765.5|1769.07|1767.57|1766.89|1765.39|0
1598919300000|2020-09-01 00:15:00|1766.98|1765.48|1769.28|1767.78|1770.37|1768.87|1766.89|1765.39|0
1598919600000|2020-09-01 00:20:00|1769.26|1767.76|1771.32|1769.82|1772.43|1770.93|1769.26|1767.76|0
1598919900000|2020-09-01 00:25:00|1771.33|1769.83|1771.77|1770.27|1772.51|1771.01|1770.78|1769.28|0
1598920200000|2020-09-01 00:30:00|1771.76|1770.26|1771.25|1769.75|1772.26|1770.76|1771.24|1769.74|0
1598920500000|2020-09-01 00:35:00|1771.24|1769.74|1770.28|1768.78|1771.27|1769.77|1769.77|1768.27|0
1598920800000|2020-09-01 00:40:00|1770.29|1768.79|1770.29|1768.79|1770.78|1769.28|1769.76|1768.26|0
1598921100000|2020-09-01 00:45:00|1770.28|1768.78|1771.03|1769.53|1772.04|1770.54|1770.26|1768.76|0
1598921400000|2020-09-01 00:50:00|1770.96|1769.46|1769.74|1768.24|1771.28|1769.78|1769.2|1767.7|0
1598921700000|2020-09-01 00:55:00|1769.73|1768.23|1769.74|1768.24|1769.76|1768.26|1769.24|1767.74|0
1598922000000|2020-09-01 01:00:00|1769.72|1768.22|1771.25|1769.75|1771.52|1770.02|1769.72|1768.22|0
1598922300000|2020-09-01 01:05:00|1771.27|1769.77|1770.73|1769.23|1771.77|1770.27|1770.46|1768.96|0
1598922600000|2020-09-01 01:10:00|1770.72|1769.22|1769.19|1767.69|1770.73|1769.23|1769.17|1767.67|0
1598922900000|2020-09-01 01:15:00|1769.17|1767.67|1770.23|1768.73|1770.24|1768.74|1769.17|1767.67|0
1598923200000|2020-09-01 01:20:00|1770.21|1768.71|1769.71|1768.21|1770.75|1769.25|1769.17|1767.67|0
1598923500000|2020-09-01 01:25:00|1769.69|1768.19|1770.27|1768.77|1771.25|1769.75|1769.46|1767.96|0
1598923800000|2020-09-01 01:30:00|1770.26|1768.76|1771.26|1769.76|1771.8|1770.3|1769.5|1768|0
1598924100000|2020-09-01 01:35:00|1771.28|1769.78|1773.12|1771.62|1773.24|1771.74|1771.26|1769.76|0
1598924400000|2020-09-01 01:40:00|1773.11|1771.61|1772.55|1771.05|1773.11|1771.61|1772.54|1771.04|0
1598924700000|2020-09-01 01:45:00|1772.57|1771.07|1773.46|1771.96|1773.61|1772.11|1772.55|1771.05|0
1598925000000|2020-09-01 01:50:00|1773.44|1771.94|1773.8|1772.3|1774.05|1772.55|1773.29|1771.79|0
1598925300000|2020-09-01 01:55:00|1773.81|1772.31|1774.59|1773.09|1775.22|1773.72|1773.31|1771.81|0
1598925600000|2020-09-01 02:00:00|1774.65|1773.15|1775.95|1774.45|1776.4|1774.9|1774.54|1773.04|0
1598925900000|2020-09-01 02:05:00|1775.93|1774.43|1775.3|1773.8|1775.93|1774.43|1775.3|1773.8|0
1598926200000|2020-09-01 02:10:00|1775.37|1773.87|1776.16|1774.66|1776.28|1774.78|1775.27|1773.77|0
1598926500000|2020-09-01 02:15:00|1776.18|1774.68|1775.56|1774.06|1776.18|1774.68|1775.54|1774.04|0
1598926800000|2020-09-01 02:20:00|1775.58|1774.08|1775.54|1774.04|1776.05|1774.55|1775.02|1773.52|0
1598927100000|2020-09-01 02:25:00|1775.53|1774.03|1774.54|1773.04|1775.54|1774.04|1774.54|1773.04|0
1598927400000|2020-09-01 02:30:00|1774.52|1773.02|1774.05|1772.55|1775.04|1773.54|1774.05|1772.55|0
1598927700000|2020-09-01 02:35:00|1774.03|1772.53|1775.64|1774.14|1775.64|1774.14|1773.79|1772.29|0
1598928000000|2020-09-01 02:40:00|1775.63|1774.13|1775.61|1774.11|1776.57|1775.07|1775.35|1773.85|0
1598928300000|2020-09-01 02:45:00|1775.62|1774.12|1775.02|1773.52|1776.09|1774.59|1775.02|1773.52|0
1598928600000|2020-09-01 02:50:00|1774.89|1773.39|1776.07|1774.57|1776.57|1775.07|1774.55|1773.05|0
1598928900000|2020-09-01 02:55:00|1776.06|1774.56|1775.58|1774.08|1776.08|1774.58|1775.07|1773.57|0
1598929200000|2020-09-01 03:00:00|1775.64|1774.14|1776.09|1774.59|1776.57|1775.07|1775.61|1774.11|0
1598929500000|2020-09-01 03:05:00|1776.08|1774.58|1774.09|1772.59|1776.09|1774.59|1774.08|1772.58|0
1598929800000|2020-09-01 03:10:00|1774.23|1772.73|1774.54|1773.04|1774.57|1773.07|1774.03|1772.53|0
1598930100000|2020-09-01 03:15:00|1774.55|1773.05|1775.06|1773.56|1775.07|1773.57|1774.06|1772.56|0
1598930400000|2020-09-01 03:20:00|1775.07|1773.57|1774.54|1773.04|1775.58|1774.08|1774.03|1772.53|0
1598930700000|2020-09-01 03:25:00|1774.55|1773.05|1775.06|1773.56|1775.06|1773.56|1774.52|1773.02|0
1598931000000|2020-09-01 03:30:00|1775.05|1773.55|1773.53|1772.03|1775.54|1774.04|1773.53|1772.03|0
1598931300000|2020-09-01 03:35:00|1773.54|1772.04|1772.89|1771.39|1774.05|1772.55|1772.86|1771.36|0
1598931600000|2020-09-01 03:40:00|1772.91|1771.41|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598931900000|2020-09-01 03:45:00|1773.4|1771.9|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598932200000|2020-09-01 03:50:00|1773.43|1771.93|1773.9|1772.4|1773.92|1772.42|1773.41|1771.91|0
1598932500000|2020-09-01 03:55:00|1773.89|1772.39|1773.93|1772.43|1773.93|1772.43|1773.43|1771.93|0
1598932800000|2020-09-01 04:00:00|1773.92|1772.42|1773.93|1772.43|1774.42|1772.92|1773.67|1772.17|0
1598933100000|2020-09-01 04:05:00|1773.95|1772.45|1773.95|1772.45|1774.44|1772.94|1773.92|1772.42|0
1598933400000|2020-09-01 04:10:00|1773.96|1772.46|1774.9|1773.4|1775.15|1773.65|1773.89|1772.39|0
1598933700000|2020-09-01 04:15:00|1774.92|1773.42|1775.38|1773.88|1775.41|1773.91|1774.87|1773.37|0
1598934000000|2020-09-01 04:20:00|1775.36|1773.86|1774.84|1773.34|1775.38|1773.88|1774.84|1773.34|0
1598934300000|2020-09-01 04:25:00|1774.82|1773.32|1774.34|1772.84|1774.82|1773.32|1774.31|1772.81|0
1598934600000|2020-09-01 04:30:00|1774.48|1772.98|1774.83|1773.33|1774.86|1773.36|1774.33|1772.83|0
1598934900000|2020-09-01 04:35:00|1774.82|1773.32|1774.82|1773.32|1774.83|1773.33|1774.33|1772.83|0
1598935200000|2020-09-01 04:40:00|1774.83|1773.33|1774.83|1773.33|1775.82|1774.32|1774.33|1772.83|0
1598935500000|2020-09-01 04:45:00|1774.82|1773.32|1774.28|1772.78|1774.83|1773.33|1774.28|1772.78|0
1598935800000|2020-09-01 04:50:00|1774.27|1772.77|1773.82|1772.32|1774.33|1772.83|1773.79|1772.29|0
1598936100000|2020-09-01 04:55:00|1773.84|1772.34|1775.04|1773.54|1775.04|1773.54|1773.84|1772.34|0
1598936400000|2020-09-01 05:00:00|1775.05|1773.55|1774.46|1772.96|1775.05|1773.55|1774.44|1772.94|0
1598936700000|2020-09-01 05:05:00|1774.47|1772.97|1774.46|1772.96|1774.96|1773.46|1774.45|1772.95|0
1598937000000|2020-09-01 05:10:00|1774.45|1772.95|1774.95|1773.45|1774.97|1773.47|1774.45|1772.95|0
1598937300000|2020-09-01 05:15:00|1774.96|1773.46|1775.45|1773.95|1775.49|1773.99|1774.45|1772.95|0
1598937600000|2020-09-01 05:20:00|1775.46|1773.96|1775.5|1774|1775.5|1774|1774.98|1773.48|0
1598937900000|2020-09-01 05:25:00|1775.43|1773.93|1776|1774.5|1776.02|1774.52|1775.26|1773.76|0
1598938200000|2020-09-01 05:30:00|1775.98|1774.48|1776.15|1774.65|1776.15|1774.65|1775.5|1774|0
1598938500000|2020-09-01 05:35:00|1776.13|1774.63|1775.71|1774.21|1776.38|1774.88|1775.71|1774.21|0
1598938800000|2020-09-01 05:40:00|1775.72|1774.22|1775.14|1773.64|1775.96|1774.46|1774.65|1773.15|0
1598939100000|2020-09-01 05:45:00|1775.27|1773.77|1776.64|1775.14|1776.65|1775.15|1775.27|1773.77|0
1598939400000|2020-09-01 05:50:00|1776.5|1775|1777.21|1775.71|1777.21|1775.71|1776.15|1774.65|0
1598939700000|2020-09-01 05:55:00|1777.22|1775.72|1776.63|1775.13|1777.22|1775.72|1776.13|1774.63|0
1598940000000|2020-09-01 06:00:00|1776.77|1775.27|1774.7|1773.2|1777.59|1776.09|1774.19|1772.69|0
1598940300000|2020-09-01 06:05:00|1774.71|1773.21|1775.22|1773.72|1775.69|1774.19|1774.21|1772.71|0
1598940600000|2020-09-01 06:10:00|1775.28|1773.78|1773.69|1772.19|1775.7|1774.2|1773.18|1771.68|0
1598940900000|2020-09-01 06:15:00|1773.67|1772.17|1774.67|1773.17|1775.63|1774.13|1773.63|1772.13|0
1598941200000|2020-09-01 06:20:00|1774.74|1773.24|1774.56|1773.06|1774.91|1773.41|1773.38|1771.88|0
1598941500000|2020-09-01 06:25:00|1774.49|1772.99|1774.11|1772.61|1775.12|1773.62|1774.09|1772.59|0
1598941800000|2020-09-01 06:30:00|1776.15|1774.75|1776.27|1774.87|1776.52|1775.12|1775.15|1773.75|59
1598942100000|2020-09-01 06:35:00|1776.4|1775|1776.4|1775|1777.77|1776.37|1776.4|1775|18
1598942400000|2020-09-01 06:40:00|1776.52|1775.12|1776.9|1775.5|1777.4|1776|1775.77|1774.37|59
1598942700000|2020-09-01 06:45:00|1777.02|1775.62|1777.4|1776|1777.65|1776.25|1776.9|1775.5|13
1598943000000|2020-09-01 06:50:00|1777.52|1776.12|1777.9|1776.5|1779.4|1778|1777.27|1775.87|27
1598943300000|2020-09-01 06:55:00|1777.93|1776.43|1780.17|1778.67|1780.17|1778.67|1777.44|1775.94|0
1598943600000|2020-09-01 07:00:00|1780.22|1778.72|1777.45|1776.95|1780.95|1780.45|1776.07|1775.57|4831
1598943900000|2020-09-01 07:05:00|1776.45|1775.95|1774.2|1773.7|1779.7|1779.2|1774.2|1773.7|2998
1598944200000|2020-09-01 07:10:00|1773.95|1773.45|1775.57|1775.07|1775.57|1775.07|1771.7|1771.2|2090
1598944500000|2020-09-01 07:15:00|1775.7|1775.2|1779.95|1779.45|1780.2|1779.7|1775.2|1774.7|1680
1598944800000|2020-09-01 07:20:00|1780.07|1779.57|1781.2|1780.7|1783.45|1782.95|1779.57|1779.07|1921
1598945100000|2020-09-01 07:25:00|1781.07|1780.57|1781.32|1780.82|1782.45|1781.95|1780.2|1779.7|1207
1598945400000|2020-09-01 07:30:00|1781.2|1780.7|1781.7|1781.2|1782.95|1782.45|1779.82|1779.32|1249
1598945700000|2020-09-01 07:35:00|1781.82|1781.32|1782.7|1782.2|1783.45|1782.95|1781.45|1780.95|897
1598946000000|2020-09-01 07:40:00|1782.83|1782.33|1785.08|1784.58|1786.58|1786.08|1782.83|1782.33|923
1598946300000|2020-09-01 07:45:00|1785.2|1784.7|1783.33|1782.83|1787.33|1786.83|1783.33|1782.83|1232
1598946600000|2020-09-01 07:50:00|1783.58|1783.08|1780.83|1780.33|1783.83|1783.33|1778.83|1778.33|1101
1598946900000|2020-09-01 07:55:00|1781.08|1780.58|1779.08|1778.58|1781.58|1781.08|1778.08|1777.58|1246
1598947200000|2020-09-01 08:00:00|1779.2|1778.7|1776.83|1776.33|1779.83|1779.33|1776.2|1775.7|1156
1598947500000|2020-09-01 08:05:00|1776.95|1776.45|1774.58|1774.08|1777.33|1776.83|1774.33|1773.83|699
1598947800000|2020-09-01 08:10:00|1774.45|1773.95|1773.33|1772.83|1774.83|1774.33|1773.08|1772.58|1094
1598948100000|2020-09-01 08:15:00|1773.2|1772.7|1774.08|1773.58|1775.08|1774.58|1771.08|1770.58|1133
1598948400000|2020-09-01 08:20:00|1773.95|1773.45|1773.33|1772.83|1774.58|1774.08|1772.33|1771.83|892
1598948700000|2020-09-01 08:25:00|1773.2|1772.7|1774.58|1774.08|1775.83|1775.33|1772.58|1772.08|445
1598949000000|2020-09-01 08:30:00|1774.45|1773.95|1776.45|1775.95|1777.2|1776.7|1771.83|1771.33|995
1598949300000|2020-09-01 08:35:00|1776.58|1776.08|1778.08|1777.58|1779.33|1778.83|1776.08|1775.58|777
1598949600000|2020-09-01 08:40:00|1778.33|1777.83|1776.83|1776.33|1778.33|1777.83|1775.08|1774.58|441
1598949900000|2020-09-01 08:45:00|1776.95|1776.45|1777.45|1776.95|1778.83|1778.33|1776.58|1776.08|466
1598950200000|2020-09-01 08:50:00|1777.58|1777.08|1773.33|1772.83|1777.83|1777.33|1773.08|1772.58|537
1598950500000|2020-09-01 08:55:00|1773.2|1772.7|1773.08|1772.58|1773.45|1772.95|1772.08|1771.58|881
1598950800000|2020-09-01 09:00:00|1773.33|1772.83|1772.83|1772.33|1773.58|1773.08|1772.08|1771.58|825
1598951100000|2020-09-01 09:05:00|1772.7|1772.2|1769.58|1769.08|1773.2|1772.7|1769.08|1768.58|1056
1598951400000|2020-09-01 09:10:00|1769.7|1769.2|1773.45|1772.95|1773.58|1773.08|1769.58|1769.08|872
1598951700000|2020-09-01 09:15:00|1773.58|1773.08|1775.95|1775.45|1776.08|1775.58|1773.33|1772.83|576
1598952000000|2020-09-01 09:20:00|1776.08|1775.58|1776.83|1776.33|1777.08|1776.58|1775.58|1775.08|417
1598952300000|2020-09-01 09:25:00|1776.95|1776.45|1777.83|1777.33|1779.08|1778.58|1776.95|1776.45|753
1598952600000|2020-09-01 09:30:00|1777.95|1777.45|1777.33|1776.83|1778.33|1777.83|1776.7|1776.2|404
1598952900000|2020-09-01 09:35:00|1777.45|1776.95|1778.33|1777.83|1779.33|1778.83|1777.45|1776.95|872
1598953200000|2020-09-01 09:40:00|1778.2|1777.7|1776.83|1776.33|1778.58|1778.08|1776.7|1776.2|200
1598953500000|2020-09-01 09:45:00|1776.95|1776.45|1777.08|1776.58|1777.58|1777.08|1776.08|1775.58|489
1598953800000|2020-09-01 09:50:00|1776.83|1776.33|1776.08|1775.58|1777.2|1776.7|1775.83|1775.33|251
1598954100000|2020-09-01 09:55:00|1776.2|1775.7|1775.58|1775.08|1776.83|1776.33|1775.08|1774.58|296
1598954400000|2020-09-01 10:00:00|1775.7|1775.2|1777.33|1776.83|1777.33|1776.83|1775.58|1775.08|401
1598954700000|2020-09-01 10:05:00|1777.2|1776.7|1777.7|1777.2|1777.7|1777.2|1776.58|1776.08|252
1598955000000|2020-09-01 10:10:00|1777.83|1777.33|1777.83|1777.33|1778.7|1778.2|1777.33|1776.83|375
1598955300000|2020-09-01 10:15:00|1778.08|1777.58|1779.33|1778.83|1779.33|1778.83|1778.08|1777.58|289
1598955600000|2020-09-01 10:20:00|1779.45|1778.95|1780.08|1779.58|1780.33|1779.83|1778.83|1778.33|385
1598955900000|2020-09-01 10:25:00|1780.2|1779.7|1780.58|1780.08|1781.33|1780.83|1780.08|1779.58|467
1598956200000|2020-09-01 10:30:00|1780.7|1780.2|1781.33|1780.83|1781.83|1781.33|1780.7|1780.2|313
1598956500000|2020-09-01 10:35:00|1781.58|1781.08|1781.2|1780.7|1782.08|1781.58|1780.83|1780.33|426
1598956800000|2020-09-01 10:40:00|1781.33|1780.83|1781.08|1780.58|1781.58|1781.08|1780.83|1780.33|277
1598957100000|2020-09-01 10:45:00|1780.95|1780.45|1779.83|1779.33|1781.08|1780.58|1779.83|1779.33|265
1598957400000|2020-09-01 10:50:00|1779.95|1779.45|1781.08|1780.58|1781.08|1780.58|1779.58|1779.08|248
1598957700000|2020-09-01 10:55:00|1780.95|1780.45|1782.83|1782.33|1783.33|1782.83|1780.83|1780.33|454
1598958000000|2020-09-01 11:00:00|1782.7|1782.2|1780.83|1780.33|1782.83|1782.33|1780.83|1780.33|644
1598958300000|2020-09-01 11:05:00|1780.95|1780.45|1781.58|1781.08|1781.83|1781.33|1780.45|1779.95|446
1598958600000|2020-09-01 11:10:00|1781.45|1780.95|1781.58|1781.08|1782.58|1782.08|1781.2|1780.7|294
1598958900000|2020-09-01 11:15:00|1781.7|1781.2|1780.58|1780.08|1781.7|1781.2|1779.7|1779.2|1177
1598959200000|2020-09-01 11:20:00|1780.7|1780.2|1780.08|1779.58|1780.83|1780.33|1779.58|1779.08|180
1598959500000|2020-09-01 11:25:00|1780.2|1779.7|1780.45|1779.95|1780.83|1780.33|1779.33|1778.83|253
1598959800000|2020-09-01 11:30:00|1780.08|1779.58|1777.83|1777.33|1780.2|1779.7|1777.08|1776.58|1254
1598960100000|2020-09-01 11:35:00|1777.95|1777.45|1777.33|1776.83|1778.08|1777.58|1777.08|1776.58|236
1598960400000|2020-09-01 11:40:00|1777.27|1776.77|1776.52|1776.02|1777.27|1776.77|1776.02|1775.52|346
1598960700000|2020-09-01 11:45:00|1776.64|1776.14|1776.52|1776.02|1776.77|1776.27|1775.77|1775.27|151
1598961000000|2020-09-01 11:50:00|1776.39|1775.89|1774.39|1773.89|1776.39|1775.89|1774.27|1773.77|392
1598961300000|2020-09-01 11:55:00|1774.27|1773.77|1776.02|1775.52|1776.52|1776.02|1774.27|1773.77|305
1598961600000|2020-09-01 12:00:00|1775.89|1775.39|1775.27|1774.77|1775.89|1775.39|1774.89|1774.39|531
1598961900000|2020-09-01 12:05:00|1775.39|1774.89|1776.27|1775.77|1776.27|1775.77|1775.02|1774.52|394
1598962200000|2020-09-01 12:10:00|1776.39|1775.89|1774.77|1774.27|1777.02|1776.52|1774.77|1774.27|501
1598962500000|2020-09-01 12:15:00|1774.89|1774.39|1774.02|1773.52|1775.27|1774.77|1774.02|1773.52|443
1598962800000|2020-09-01 12:20:00|1773.89|1773.39|1773.27|1772.77|1774.89|1774.39|1773.27|1772.77|590
1598963100000|2020-09-01 12:25:00|1773.39|1772.89|1774.77|1774.27|1774.77|1774.27|1772.77|1772.27|510
1598963400000|2020-09-01 12:30:00|1775.02|1774.52|1775.02|1774.52|1775.77|1775.27|1774.52|1774.02|352
1598963700000|2020-09-01 12:35:00|1774.89|1774.39|1776.52|1776.02|1776.77|1776.27|1774.89|1774.39|742
1598964000000|2020-09-01 12:40:00|1776.77|1776.27|1775.77|1775.27|1777.02|1776.52|1775.64|1775.14|271
1598964300000|2020-09-01 12:45:00|1775.52|1775.02|1776.64|1776.14|1777.02|1776.52|1775.39|1774.89|210
1598964600000|2020-09-01 12:50:00|1776.77|1776.27|1775.27|1774.77|1776.89|1776.39|1775.02|1774.52|218
1598964900000|2020-09-01 12:55:00|1775.14|1774.64|1771.02|1770.52|1775.39|1774.89|1770.39|1769.89|1486
1598965200000|2020-09-01 13:00:00|1770.89|1770.39|1767.77|1767.27|1770.89|1770.39|1764.39|1763.89|1913
1598965500000|2020-09-01 13:05:00|1767.64|1767.14|1763.27|1762.77|1767.77|1767.27|1761.89|1761.39|2012
1598965800000|2020-09-01 13:10:00|1763.14|1762.64|1764.14|1763.64|1764.27|1763.77|1760.77|1760.27|1395
1598966100000|2020-09-01 13:15:00|1764.02|1763.52|1762.77|1762.27|1764.02|1763.52|1761.02|1760.52|1196
1598966400000|2020-09-01 13:20:00|1762.64|1762.14|1763.77|1763.27|1763.89|1763.39|1760.52|1760.02|1049
1598966700000|2020-09-01 13:25:00|1763.64|1763.14|1763.27|1762.77|1763.77|1763.27|1761.89|1761.39|574
1598967000000|2020-09-01 13:30:00|1763.14|1762.64|1758.27|1757.77|1763.14|1762.64|1756.52|1756.02|2376
1598967300000|2020-09-01 13:35:00|1757.77|1757.27|1758.64|1758.14|1760.02|1759.52|1756.52|1756.02|1294
1598967600000|2020-09-01 13:40:00|1758.52|1758.02|1759.77|1759.27|1760.77|1760.27|1756.77|1756.27|1009
1598967900000|2020-09-01 13:45:00|1759.64|1759.14|1761.89|1761.39|1762.27|1761.77|1758.14|1757.64|3680
1598968200000|2020-09-01 13:50:00|1762.02|1761.52|1761.39|1760.89|1762.02|1761.52|1759.02|1758.52|931
1598968500000|2020-09-01 13:55:00|1761.27|1760.77|1759.52|1759.02|1761.77|1761.27|1758.52|1758.02|1207
1598968800000|2020-09-01 14:00:00|1759.64|1759.14|1763.02|1762.52|1764.64|1764.14|1759.14|1758.64|2792
1598969100000|2020-09-01 14:05:00|1763.14|1762.64|1761.02|1760.52|1765.27|1764.77|1761.02|1760.52|1078
1598969400000|2020-09-01 14:10:00|1761.13|1760.63|1762.13|1761.63|1764.63|1764.13|1760.88|1760.38|1075
1598969700000|2020-09-01 14:15:00|1762.25|1761.75|1766.13|1765.63|1766.13|1765.63|1761.5|1761|876
1598970000000|2020-09-01 14:20:00|1766|1765.5|1770.63|1770.13|1770.63|1770.13|1765.63|1765.13|1613
1598970300000|2020-09-01 14:25:00|1770.5|1770|1772.63|1772.13|1773.13|1772.63|1770.38|1769.88|1786
1598970600000|2020-09-01 14:30:00|1772.5|1772|1772.38|1771.88|1773|1772.5|1771.38|1770.88|1339
1598970900000|2020-09-01 14:35:00|1772.25|1771.75|1772.63|1772.13|1772.88|1772.38|1770.88|1770.38|1038
1598971200000|2020-09-01 14:40:00|1772.88|1772.38|1771.63|1771.13|1773.88|1773.38|1771.38|1770.88|1370
1598971500000|2020-09-01 14:45:00|1771.5|1771|1770.38|1769.88|1773.38|1772.88|1770.38|1769.88|837
1598971800000|2020-09-01 14:50:00|1770.5|1770|1770.38|1769.88|1772.63|1772.13|1769.88|1769.38|865
1598972100000|2020-09-01 14:55:00|1770.5|1770|1768.63|1768.13|1771.13|1770.63|1768.38|1767.88|1217
1598972400000|2020-09-01 15:00:00|1768.5|1768|1770.38|1769.88|1770.5|1770|1767.63|1767.13|1142
1598972700000|2020-09-01 15:05:00|1770.5|1770|1769.63|1769.13|1771.38|1770.88|1768.38|1767.88|949
1598973000000|2020-09-01 15:10:00|1769.38|1768.88|1770.13|1769.63|1770.63|1770.13|1769.38|1768.88|972
1598973300000|2020-09-01 15:15:00|1770|1769.5|1770.13|1769.63|1771.63|1771.13|1769.88|1769.38|2045
1598973600000|2020-09-01 15:20:00|1770.25|1769.75|1770.05|1768.55|1770.38|1769.88|1768.25|1767.75|1781
1598973900000|2020-09-01 15:25:00|1770.07|1768.57|1769.53|1768.03|1771.12|1769.62|1769.29|1767.79|646
1598974200000|2020-09-01 15:30:00|1769.32|1767.82|1770.7|1769.3|1771.33|1769.93|1769.32|1767.82|188
1598974500000|2020-09-01 15:35:00|1770.83|1769.43|1770.45|1769.05|1771.58|1770.18|1770.08|1768.68|114
1598974800000|2020-09-01 15:40:00|1770.58|1769.18|1770.83|1769.43|1770.83|1769.43|1770.08|1768.68|6
1598975100000|2020-09-01 15:45:00|1770.7|1769.3|1770.08|1768.68|1770.7|1769.3|1770.08|1768.68|3
1598975400000|2020-09-01 15:50:00|1770.2|1768.8|1770.08|1768.68|1770.45|1769.05|1770.08|1768.68|3
1598975700000|2020-09-01 15:55:00|1770.2|1768.8|1770.02|1768.52|1770.45|1769.05|1769.95|1768.52|2
1598976000000|2020-09-01 16:00:00|1770.03|1768.53|1770.14|1768.64|1771.1|1769.6|1770|1768.5|0
1598976300000|2020-09-01 16:05:00|1770.15|1768.65|1771.15|1769.65|1771.67|1770.17|1770.15|1768.65|0
1598976600000|2020-09-01 16:10:00|1771.17|1769.67|1771.69|1770.19|1772.18|1770.68|1770.63|1769.13|0
1598976900000|2020-09-01 16:15:00|1771.7|1770.2|1771.2|1769.7|1771.7|1770.2|1770.65|1769.15|0
1598977200000|2020-09-01 16:20:00|1771.21|1769.71|1770.6|1769.1|1771.7|1770.2|1770.6|1769.1|0
1598977500000|2020-09-01 16:25:00|1770.61|1769.11|1770.61|1769.11|1770.66|1769.16|1770.11|1768.61|0
1598977800000|2020-09-01 16:30:00|1770.63|1769.13|1771.18|1769.68|1771.2|1769.7|1770.11|1768.61|0
1598978100000|2020-09-01 16:35:00|1771.17|1769.67|1770.14|1768.64|1771.21|1769.71|1770.14|1768.64|0
1598978400000|2020-09-01 16:40:00|1770.16|1768.66|1770.14|1768.64|1770.17|1768.67|1769.08|1767.58|0
1598978700000|2020-09-01 16:45:00|1770.15|1768.65|1769.63|1768.13|1770.69|1769.19|1769.62|1768.12|0
1598979000000|2020-09-01 16:50:00|1769.62|1768.12|1770.22|1768.72|1770.71|1769.21|1769.62|1768.12|0
1598979300000|2020-09-01 16:55:00|1770.2|1768.7|1770.77|1769.27|1770.77|1769.27|1770.2|1768.7|0
1598979600000|2020-09-01 17:00:00|1770.76|1769.26|1770.17|1768.67|1770.76|1769.26|1770.17|1768.67|0
1598979900000|2020-09-01 17:05:00|1770.19|1768.69|1770.17|1768.67|1770.19|1768.69|1769.67|1768.17|0
1598980200000|2020-09-01 17:10:00|1770.16|1768.66|1769.18|1767.68|1770.16|1768.66|1769.13|1767.63|0
1598980500000|2020-09-01 17:15:00|1769.16|1767.66|1768.75|1767.25|1769.68|1768.18|1768.74|1767.24|0
1598980800000|2020-09-01 17:20:00|1768.72|1767.22|1768.25|1766.75|1768.74|1767.24|1767.71|1766.21|0
1598981100000|2020-09-01 17:25:00|1768.26|1766.76|1768.21|1766.71|1769.24|1767.74|1768.21|1766.71|0
1598981400000|2020-09-01 17:30:00|1768.23|1766.73|1767.72|1766.22|1768.73|1767.23|1767.69|1766.19|0
1598981700000|2020-09-01 17:35:00|1767.73|1766.23|1769.75|1768.25|1769.75|1768.25|1767.73|1766.23|0
1598982000000|2020-09-01 17:40:00|1769.68|1768.18|1769.94|1768.44|1770.41|1768.91|1769.28|1767.78|0
1598982300000|2020-09-01 17:45:00|1769.92|1768.42|1770.41|1768.91|1770.41|1768.91|1769.4|1767.9|0
1598982600000|2020-09-01 17:50:00|1770.4|1768.9|1768.88|1767.38|1770.4|1768.9|1768.35|1766.85|0
1598982900000|2020-09-01 17:55:00|1768.87|1767.37|1768.9|1767.4|1769.42|1767.92|1768.85|1767.35|0
1598983200000|2020-09-01 18:00:00|1768.91|1767.41|1768.45|1766.95|1768.94|1767.44|1768.39|1766.89|0
1598983500000|2020-09-01 18:05:00|1768.46|1766.96|1768.97|1767.47|1768.99|1767.49|1768.45|1766.95|0
1598983800000|2020-09-01 18:10:00|1768.99|1767.49|1769.07|1767.57|1769.53|1768.03|1768.57|1767.07|0
1598984100000|2020-09-01 18:15:00|1769.21|1767.71|1769.11|1767.61|1769.57|1768.07|1768.59|1767.09|0
1598984400000|2020-09-01 18:20:00|1769.1|1767.6|1769.63|1768.13|1769.63|1768.13|1769.06|1767.56|0
1598984700000|2020-09-01 18:25:00|1769.62|1768.12|1769.66|1768.16|1770.18|1768.68|1769.06|1767.56|0
1598985000000|2020-09-01 18:30:00|1769.65|1768.15|1770.12|1768.62|1770.66|1769.16|1769.65|1768.15|0
1598985300000|2020-09-01 18:35:00|1769.99|1768.49|1770.66|1769.16|1770.66|1769.16|1769.6|1768.1|0
1598985600000|2020-09-01 18:40:00|1770.64|1769.14|1770.59|1769.09|1771.18|1769.68|1770.59|1769.09|0
1598985900000|2020-09-01 18:45:00|1770.58|1769.08|1770.15|1768.65|1770.63|1769.13|1769.11|1767.61|0
1598986200000|2020-09-01 18:50:00|1770.17|1768.67|1770.66|1769.16|1770.66|1769.16|1769.62|1768.12|0
1598986500000|2020-09-01 18:55:00|1770.67|1769.17|1770.69|1769.19|1771.18|1769.68|1770.14|1768.64|0
1598986800000|2020-09-01 19:00:00|1770.67|1769.17|1770.1|1768.6|1771.16|1769.66|1770.1|1768.6|0
1598987100000|2020-09-01 19:05:00|1770.12|1768.62|1771.15|1769.65|1771.65|1770.15|1770.09|1768.59|0
1598987400000|2020-09-01 19:10:00|1771.16|1769.66|1768.52|1767.02|1771.16|1769.66|1768.52|1767.02|0
1598987700000|2020-09-01 19:15:00|1768.66|1767.16|1770.08|1768.58|1770.1|1768.6|1768.66|1767.16|0
1598988000000|2020-09-01 19:20:00|1770.07|1768.57|1771.12|1769.62|1771.12|1769.62|1769.61|1768.11|0
1598988300000|2020-09-01 19:25:00|1771.11|1769.61|1769.55|1768.05|1771.63|1770.13|1769.04|1767.54|0
1598988600000|2020-09-01 19:30:00|1769.56|1768.06|1769.52|1768.02|1770.3|1768.8|1769.04|1767.54|0
1598988900000|2020-09-01 19:35:00|1769.65|1768.15|1770.06|1768.56|1770.09|1768.59|1769.5|1768|0
1598989200000|2020-09-01 19:40:00|1769.93|1768.43|1771.78|1770.28|1771.78|1770.28|1769.57|1768.07|0
1598989500000|2020-09-01 19:45:00|1771.77|1770.27|1770.16|1768.66|1771.78|1770.28|1770.14|1768.64|0
1598989800000|2020-09-01 19:50:00|1770.08|1768.58|1770.7|1769.2|1771.19|1769.69|1769.07|1767.57|0
1598990100000|2020-09-01 19:55:00|1770.72|1769.22|1774.95|1773.45|1775.25|1773.75|1770.17|1768.67|0
1598990400000|2020-09-01 20:00:00|1774.97|1773.47|1774.8|1773.3|1775.95|1774.45|1774.42|1772.92|0
1598990700000|2020-09-01 20:05:00|1774.82|1773.32|1774.49|1772.99|1775.43|1773.93|1774.33|1772.83|0
1598991000000|2020-09-01 20:10:00|1774.46|1772.96|1775.47|1773.97|1775.8|1774.3|1774.3|1772.8|0
1598991300000|2020-09-01 20:15:00|1775.52|1774.02|1775.24|1773.74|1775.52|1774.02|1775.15|1773.65|0
1598991600000|2020-09-01 20:20:00|1775.28|1773.78|1775.23|1773.73|1775.42|1773.92|1775.23|1773.73|0
1598991900000|2020-09-01 20:25:00|1775.18|1773.68|1775.23|1773.73|1775.27|1773.77|1775.14|1773.64|0
1598992200000|2020-09-01 20:30:00|1775.25|1773.75|1776.73|1775.23|1776.99|1775.49|1774.76|1773.26|0
1598992500000|2020-09-01 20:35:00|1776.75|1775.25|1776.02|1774.52|1776.84|1775.34|1776.02|1774.52|0
1598992800000|2020-09-01 20:40:00|1776.04|1774.54|1775.89|1774.39|1776.4|1774.9|1775.51|1774.01|0
1598993100000|2020-09-01 20:45:00|1775.87|1774.37|1776.01|1774.51|1776.12|1774.62|1775.64|1774.14|0
1598993400000|2020-09-01 20:50:00|1776.03|1774.53|1776.24|1774.74|1776.39|1774.89|1776.01|1774.51|0
1598993700000|2020-09-01 20:55:00|1776.21|1774.71|1775.76|1774.26|1776.39|1774.89|1775.54|1774.04|0
1598994000000|2020-09-01 21:00:00|1775.71|1774.21|1775.58|1774.08|1775.71|1774.21|1775.58|1774.08|0
1598994300000|2020-09-01 21:05:00|1775.62|1774.12|1775.67|1774.17|1775.71|1774.21|1775.62|1774.12|0
1598994600000|2020-09-01 21:10:00|1775.62|1774.12|1775.52|1774.02|1775.62|1774.12|1775.38|1773.88|0
1598994900000|2020-09-01 21:15:00|1775.47|1773.97|1775.47|1773.97|1775.61|1774.11|1775.43|1773.93|0
1598995200000|2020-09-01 21:20:00|1775.61|1774.11|1775.52|1774.02|1775.61|1774.11|1775.47|1773.97|0
1598995500000|2020-09-01 21:25:00|1775.47|1773.97|1775.47|1773.97|1775.47|1773.97|1775.43|1773.93|0
1598995800000|2020-09-01 21:30:00|1775.56|1774.06|1775.52|1774.02|1775.56|1774.06|1775.52|1774.02|0
1598996100000|2020-09-01 21:35:00|1775.51|1774.01|1775.46|1773.96|1775.55|1774.05|1775.46|1773.96|0
1598996400000|2020-09-01 21:40:00|1775.51|1774.01|1775.51|1774.01|1775.55|1774.05|1775.46|1773.96|0
1598996700000|2020-09-01 21:45:00|1775.55|1774.05|1775.55|1774.05|1775.55|1774.05|1775.42|1773.92|0
1598997000000|2020-09-01 21:50:00|1775.51|1774.01|1775.55|1774.05|1775.55|1774.05|1775.51|1774.01|0
1598997300000|2020-09-01 21:55:00|1775.6|1774.1|1775.46|1773.96|1775.6|1774.1|1775.46|1773.96|0
1598997600000|2020-09-01 22:00:00|1775.44|1773.94|1775.41|1773.91|1775.62|1774.12|1774.22|1772.72|0
1598997900000|2020-09-01 22:05:00|1775.4|1773.9|1774.79|1773.29|1775.41|1773.91|1774.79|1773.29|0
1598998200000|2020-09-01 22:10:00|1774.66|1773.16|1775.03|1773.53|1775.03|1773.53|1774.54|1773.04|0
1598998500000|2020-09-01 22:15:00|1775.01|1773.51|1774.81|1773.31|1775.01|1773.51|1774.66|1773.16|0
1598998800000|2020-09-01 22:20:00|1774.83|1773.33|1774.92|1773.42|1775.19|1773.69|1774.83|1773.33|0
1598999100000|2020-09-01 22:25:00|1774.94|1773.44|1774.66|1773.16|1775.03|1773.53|1774.6|1773.1|0
1598999400000|2020-09-01 22:30:00|1774.63|1773.13|1774.92|1773.42|1774.92|1773.42|1774.43|1772.93|0
1598999700000|2020-09-01 22:35:00|1774.9|1773.4|1774.81|1773.31|1774.92|1773.42|1774.81|1773.31|0
1599000000000|2020-09-01 22:40:00|1774.79|1773.29|1774.66|1773.16|1774.81|1773.31|1774.66|1773.16|0
1599000300000|2020-09-01 22:45:00|1774.68|1773.18|1774.66|1773.16|1774.81|1773.31|1774.43|1772.93|0
1599000600000|2020-09-01 22:50:00|1774.68|1773.18|1775.03|1773.53|1775.03|1773.53|1774.66|1773.16|0
1599000900000|2020-09-01 22:55:00|1775.01|1773.51|1775.03|1773.53|1775.41|1773.91|1774.92|1773.42|0
1599001200000|2020-09-01 23:00:00|1775.07|1773.57|1774.44|1772.94|1775.07|1773.57|1774.32|1772.82|0
1599001500000|2020-09-01 23:05:00|1774.46|1772.96|1774.67|1773.17|1774.82|1773.32|1774.46|1772.96|0
1599001800000|2020-09-01 23:10:00|1774.64|1773.14|1774.82|1773.32|1774.82|1773.32|1774.55|1773.05|0
1599002100000|2020-09-01 23:15:00|1774.8|1773.3|1775.31|1773.81|1775.31|1773.81|1774.67|1773.17|0
1599002400000|2020-09-01 23:20:00|1775.33|1773.83|1777.58|1776.08|1777.58|1776.08|1775.33|1773.83|0
1599002700000|2020-09-01 23:25:00|1777.56|1776.06|1777.11|1775.61|1777.65|1776.15|1776.87|1775.37|0
1599003000000|2020-09-01 23:30:00|1777.13|1775.63|1777|1775.5|1777.22|1775.72|1776.49|1774.99|0
1599003300000|2020-09-01 23:35:00|1777.02|1775.52|1777.15|1775.65|1777.38|1775.88|1777|1775.5|0
1599003600000|2020-09-01 23:40:00|1777.13|1775.63|1777.26|1775.76|1777.37|1775.87|1777|1775.5|0
1599003900000|2020-09-01 23:45:00|1777.23|1775.73|1778.34|1776.84|1778.4|1776.9|1776.99|1775.49|0
1599004200000|2020-09-01 23:50:00|1778.36|1776.86|1777.89|1776.39|1778.45|1776.95|1777.62|1776.12|0
1599004500000|2020-09-01 23:55:00|1777.91|1776.41|1778.85|1777.35|1778.92|1777.42|1777.91|1776.41|0
1599004800000|2020-09-02 00:00:00|1778.82|1777.32|1778.54|1777.04|1778.85|1777.35|1777.78|1776.28|0
1599005100000|2020-09-02 00:05:00|1778.52|1777.02|1779.18|1777.68|1779.18|1777.68|1777.89|1776.39|0
1599005400000|2020-09-02 00:10:00|1779.19|1777.69|1779.19|1777.69|1779.79|1778.29|1778.92|1777.42|0
1599005700000|2020-09-02 00:15:00|1779.17|1777.67|1779.7|1778.2|1780.7|1779.2|1778.7|1777.2|0
1599006000000|2020-09-02 00:20:00|1779.71|1778.21|1780.61|1779.11|1780.64|1779.14|1779.19|1777.69|0
1599006300000|2020-09-02 00:25:00|1780.6|1779.1|1780.66|1779.16|1780.67|1779.17|1779.63|1778.13|0
1599006600000|2020-09-02 00:30:00|1780.67|1779.17|1779.86|1778.36|1781.15|1779.65|1779.58|1778.08|0
1599006900000|2020-09-02 00:35:00|1779.79|1778.29|1780.67|1779.17|1780.68|1779.18|1779.59|1778.09|0
1599007200000|2020-09-02 00:40:00|1780.68|1779.18|1781.8|1780.3|1782.31|1780.81|1780.68|1779.18|0
1599007500000|2020-09-02 00:45:00|1781.82|1780.32|1781.63|1780.13|1782.66|1781.16|1781.21|1779.71|0
1599007800000|2020-09-02 00:50:00|1781.65|1780.15|1781.1|1779.6|1782.12|1780.62|1780.88|1779.38|0
1599008100000|2020-09-02 00:55:00|1781.11|1779.61|1781.48|1779.98|1782|1780.5|1780.58|1779.08|0
1599008400000|2020-09-02 01:00:00|1781.5|1780|1781.51|1780.01|1781.99|1780.49|1780.99|1779.49|0
1599008700000|2020-09-02 01:05:00|1781.52|1780.02|1781.12|1779.62|1781.58|1780.08|1780.3|1778.8|0
1599009000000|2020-09-02 01:10:00|1781.1|1779.6|1780.53|1779.03|1781.12|1779.62|1780.04|1778.54|0
1599009300000|2020-09-02 01:15:00|1780.55|1779.05|1779.93|1778.43|1780.55|1779.05|1778.96|1777.46|0
1599009600000|2020-09-02 01:20:00|1779.95|1778.45|1779.46|1777.96|1780.45|1778.95|1779.44|1777.94|0
1599009900000|2020-09-02 01:25:00|1779.44|1777.94|1779.19|1777.69|1779.49|1777.99|1779.19|1777.69|0
1599010200000|2020-09-02 01:30:00|1779.26|1777.76|1778.42|1776.92|1779.43|1777.93|1778.4|1776.9|0
1599010500000|2020-09-02 01:35:00|1778.49|1776.99|1778.43|1776.93|1778.67|1777.17|1777.9|1776.4|0
1599010800000|2020-09-02 01:40:00|1778.41|1776.91|1778.73|1777.23|1778.73|1777.23|1777.93|1776.43|0
1599011100000|2020-09-02 01:45:00|1778.8|1777.3|1778.91|1777.41|1778.97|1777.47|1778.23|1776.73|0
1599011400000|2020-09-02 01:50:00|1778.9|1777.4|1778.37|1776.87|1778.91|1777.41|1777.9|1776.4|0
1599011700000|2020-09-02 01:55:00|1778.23|1776.73|1776.87|1775.37|1778.37|1776.87|1776.81|1775.31|0
1599012000000|2020-09-02 02:00:00|1776.85|1775.35|1776.61|1775.11|1776.9|1775.4|1775.83|1774.33|0
1599012300000|2020-09-02 02:05:00|1776.54|1775.04|1776.37|1774.87|1776.84|1775.34|1775.85|1774.35|0
1599012600000|2020-09-02 02:10:00|1776.39|1774.89|1777.87|1776.37|1777.88|1776.38|1776.37|1774.87|0
1599012900000|2020-09-02 02:15:00|1777.85|1776.35|1777.36|1775.86|1778.36|1776.86|1777.35|1775.85|0
1599013200000|2020-09-02 02:20:00|1777.38|1775.88|1778.94|1777.44|1778.94|1777.44|1777.38|1775.88|0
1599013500000|2020-09-02 02:25:00|1778.93|1777.43|1778.41|1776.91|1778.96|1777.46|1777.92|1776.42|0
1599013800000|2020-09-02 02:30:00|1778.39|1776.89|1777.59|1776.09|1778.39|1776.89|1777.07|1775.57|0
1599014100000|2020-09-02 02:35:00|1777.66|1776.16|1777.61|1776.11|1778.13|1776.63|1777.34|1775.84|0
1599014400000|2020-09-02 02:40:00|1777.62|1776.12|1776.57|1775.07|1778.1|1776.6|1776.57|1775.07|0
1599014700000|2020-09-02 02:45:00|1776.55|1775.05|1776.11|1774.61|1776.63|1775.13|1776.06|1774.56|0
1599015000000|2020-09-02 02:50:00|1776.18|1774.68|1776.09|1774.59|1776.58|1775.08|1775.56|1774.06|0
1599015300000|2020-09-02 02:55:00|1776.08|1774.58|1776.12|1774.62|1776.61|1775.11|1776.06|1774.56|0
1599015600000|2020-09-02 03:00:00|1776.11|1774.61|1777.13|1775.63|1777.61|1776.11|1776.11|1774.61|0
1599015900000|2020-09-02 03:05:00|1777.15|1775.65|1777.61|1776.11|1777.62|1776.12|1776.36|1774.86|0
1599016200000|2020-09-02 03:10:00|1777.62|1776.12|1778.11|1776.61|1778.11|1776.61|1777.59|1776.09|0
1599016500000|2020-09-02 03:15:00|1778.1|1776.6|1777.58|1776.08|1778.11|1776.61|1777.1|1775.6|0
1599016800000|2020-09-02 03:20:00|1777.56|1776.06|1777.53|1776.03|1777.83|1776.33|1777.04|1775.54|0
1599017100000|2020-09-02 03:25:00|1777.55|1776.05|1778.05|1776.55|1778.56|1777.06|1777.55|1776.05|0
1599017400000|2020-09-02 03:30:00|1778.07|1776.57|1777.98|1776.48|1778.52|1777.02|1777.55|1776.05|0
1599017700000|2020-09-02 03:35:00|1777.97|1776.47|1777.97|1776.47|1777.97|1776.47|1777.48|1775.98|0
1599018000000|2020-09-02 03:40:00|1777.95|1776.45|1777.93|1776.43|1777.98|1776.48|1777.46|1775.96|0
1599018300000|2020-09-02 03:45:00|1777.95|1776.45|1777.98|1776.48|1778.45|1776.95|1777.73|1776.23|0
1599018600000|2020-09-02 03:50:00|1778.12|1776.62|1777.93|1776.43|1778.47|1776.97|1777.69|1776.19|0
1599018900000|2020-09-02 03:55:00|1777.95|1776.45|1779.42|1777.92|1779.44|1777.94|1777.95|1776.45|0
1599019200000|2020-09-02 04:00:00|1779.52|1778.02|1779.57|1778.07|1779.57|1778.07|1779|1777.5|0
1599019500000|2020-09-02 04:05:00|1779.63|1778.13|1779.57|1778.07|1779.81|1778.31|1779.53|1778.03|0
1599019800000|2020-09-02 04:10:00|1779.56|1778.06|1779.09|1777.59|1779.57|1778.07|1779.05|1777.55|0
1599020100000|2020-09-02 04:15:00|1779.08|1777.58|1779.55|1778.05|1779.57|1778.07|1779.08|1777.58|0
1599020400000|2020-09-02 04:20:00|1779.57|1778.07|1780.07|1778.57|1780.09|1778.59|1779.06|1777.56|0
1599020700000|2020-09-02 04:25:00|1780.09|1778.59|1779.98|1778.48|1780.54|1779.04|1779.54|1778.04|0
1599021000000|2020-09-02 04:30:00|1779.97|1778.47|1779.29|1777.79|1779.97|1778.47|1779.27|1777.77|0
1599021300000|2020-09-02 04:35:00|1779.27|1777.77|1779.29|1777.79|1779.78|1778.28|1779.27|1777.77|0
1599021600000|2020-09-02 04:40:00|1779.3|1777.8|1779.8|1778.3|1780.28|1778.78|1779.3|1777.8|0
1599021900000|2020-09-02 04:45:00|1779.79|1778.29|1779.23|1777.73|1779.83|1778.33|1779.23|1777.73|0
1599022200000|2020-09-02 04:50:00|1779.24|1777.74|1779.24|1777.74|1779.75|1778.25|1779.23|1777.73|0
1599022500000|2020-09-02 04:55:00|1779.23|1777.73|1778.27|1776.77|1779.23|1777.73|1778.25|1776.75|0
1599022800000|2020-09-02 05:00:00|1778.26|1776.76|1777.27|1775.77|1778.72|1777.22|1777.26|1775.76|0
1599023100000|2020-09-02 05:05:00|1777.26|1775.76|1777.77|1776.27|1777.82|1776.32|1776.76|1775.26|0
1599023400000|2020-09-02 05:10:00|1777.75|1776.25|1777.8|1776.3|1777.8|1776.3|1777.23|1775.73|0
1599023700000|2020-09-02 05:15:00|1777.79|1776.29|1778.78|1777.28|1778.8|1777.3|1777.77|1776.27|0
1599024000000|2020-09-02 05:20:00|1778.77|1777.27|1778.5|1777|1778.8|1777.3|1778.25|1776.75|0
1599024300000|2020-09-02 05:25:00|1778.52|1777.02|1779.76|1778.26|1779.79|1778.29|1778.52|1777.02|0
1599024600000|2020-09-02 05:30:00|1779.78|1778.28|1781.23|1779.73|1781.23|1779.73|1779.78|1778.28|0
1599024900000|2020-09-02 05:35:00|1781.16|1779.66|1781.25|1779.75|1781.27|1779.77|1780.23|1778.73|0
1599025200000|2020-09-02 05:40:00|1781.26|1779.76|1781.25|1779.75|1782.24|1780.74|1780.78|1779.28|0
1599025500000|2020-09-02 05:45:00|1781.26|1779.76|1781.67|1780.17|1781.74|1780.24|1781.25|1779.75|0
1599025800000|2020-09-02 05:50:00|1781.66|1780.16|1781.63|1780.13|1782.1|1780.6|1780.65|1779.15|0
1599026100000|2020-09-02 05:55:00|1781.61|1780.11|1779.74|1778.24|1782.1|1780.6|1779.22|1777.72|0
1599026400000|2020-09-02 06:00:00|1779.76|1778.26|1782.76|1781.26|1783.28|1781.78|1779.76|1778.26|0
1599026700000|2020-09-02 06:05:00|1783.25|1781.75|1782.68|1781.18|1783.74|1782.24|1782.19|1780.69|0
1599027000000|2020-09-02 06:10:00|1782.7|1781.2|1783.5|1782|1784.02|1782.52|1782.48|1780.98|0
1599027300000|2020-09-02 06:15:00|1783.51|1782.01|1780.84|1779.34|1783.52|1782.02|1780.84|1779.34|0
1599027600000|2020-09-02 06:20:00|1780.85|1779.35|1780.29|1778.79|1780.88|1779.38|1779.34|1777.84|0
1599027900000|2020-09-02 06:25:00|1780.28|1778.78|1779.52|1778.02|1780.3|1778.8|1778.49|1776.99|0
1599028200000|2020-09-02 06:30:00|1779.5|1778|1779.08|1777.68|1779.7|1778.3|1778.2|1776.8|65
1599028500000|2020-09-02 06:35:00|1778.58|1777.18|1779.08|1777.68|1779.95|1778.55|1777.95|1776.55|35
1599028800000|2020-09-02 06:40:00|1778.7|1777.3|1779.7|1778.3|1780.08|1778.68|1778.2|1776.8|11
1599029100000|2020-09-02 06:45:00|1779.83|1778.43|1780.33|1778.93|1781.08|1779.68|1779.83|1778.43|22
1599029400000|2020-09-02 06:50:00|1780.45|1779.05|1778.83|1777.43|1780.45|1779.05|1778.83|1777.43|24
1599029700000|2020-09-02 06:55:00|1779|1777.5|1780.48|1778.98|1780.96|1779.46|1778.99|1777.49|0
1599030000000|2020-09-02 07:00:00|1780.61|1779.11|1783|1782.5|1783.13|1782.63|1778.13|1777.63|3893
1599030300000|2020-09-02 07:05:00|1783.13|1782.63|1788.38|1787.88|1789.38|1788.88|1783.13|1782.63|4345
1599030600000|2020-09-02 07:10:00|1788.63|1788.13|1788.38|1787.88|1789.63|1789.13|1786.63|1786.13|3672
1599030900000|2020-09-02 07:15:00|1788.88|1788.38|1789.13|1788.63|1792.63|1792.13|1788.63|1788.13|3327
1599031200000|2020-09-02 07:20:00|1789.25|1788.75|1791.38|1790.88|1793.13|1792.63|1789.25|1788.75|2747
1599031500000|2020-09-02 07:25:00|1791.25|1790.75|1791|1790.5|1792.63|1792.13|1789.63|1789.13|1799
1599031800000|2020-09-02 07:30:00|1790.88|1790.38|1792.38|1791.88|1795.13|1794.63|1790.88|1790.38|2580
1599032100000|2020-09-02 07:35:00|1792.5|1792|1791.38|1790.88|1793.63|1793.13|1790.88|1790.38|1401
1599032400000|2020-09-02 07:40:00|1791.5|1791|1793.13|1792.63|1794.38|1793.88|1791.38|1790.88|1403
1599032700000|2020-09-02 07:45:00|1793.01|1792.51|1790.22|1789.72|1793.51|1793.01|1789.22|1788.72|1651
1599033000000|2020-09-02 07:50:00|1790.34|1789.84|1790.47|1789.97|1793.22|1792.72|1790.09|1789.59|1047
1599033300000|2020-09-02 07:55:00|1790.59|1790.09|1790.97|1790.47|1792.72|1792.22|1790.59|1790.09|683
1599033600000|2020-09-02 08:00:00|1790.84|1790.34|1790.84|1790.34|1792.47|1791.97|1790.22|1789.72|716
1599033900000|2020-09-02 08:05:00|1790.59|1790.09|1794.22|1793.72|1795.97|1795.47|1790.59|1790.09|1537
1599034200000|2020-09-02 08:10:00|1794.34|1793.84|1795.22|1794.72|1795.97|1795.47|1794.22|1793.72|568
1599034500000|2020-09-02 08:15:00|1795.09|1794.59|1798.22|1797.72|1798.97|1798.47|1794.97|1794.47|933
1599034800000|2020-09-02 08:20:00|1798.47|1797.97|1799.47|1798.97|1800.22|1799.72|1798.34|1797.84|934
1599035100000|2020-09-02 08:25:00|1799.34|1798.84|1798.47|1797.97|1799.47|1798.97|1797.97|1797.47|694
1599035400000|2020-09-02 08:30:00|1798.72|1798.22|1800.72|1800.22|1800.97|1800.47|1798.34|1797.84|787
1599035700000|2020-09-02 08:35:00|1800.59|1800.09|1799.09|1798.59|1801.97|1801.47|1798.97|1798.47|1293
1599036000000|2020-09-02 08:40:00|1799.22|1798.72|1801.72|1801.22|1802.22|1801.72|1798.97|1798.47|903
1599036300000|2020-09-02 08:45:00|1801.97|1801.47|1801.09|1800.59|1804.22|1803.72|1800.72|1800.22|1392
1599036600000|2020-09-02 08:50:00|1801.22|1800.72|1802.09|1801.59|1802.97|1802.47|1801.22|1800.72|753
1599036900000|2020-09-02 08:55:00|1801.97|1801.47|1802.72|1802.22|1803.34|1802.84|1800.97|1800.47|1240
1599037200000|2020-09-02 09:00:00|1802.97|1802.47|1801.97|1801.47|1803.97|1803.47|1801.59|1801.09|1020
1599037500000|2020-09-02 09:05:00|1802.22|1801.72|1803.47|1802.97|1803.72|1803.22|1801.97|1801.47|684
1599037800000|2020-09-02 09:10:00|1803.59|1803.09|1803.22|1802.72|1804.97|1804.47|1803.09|1802.59|1108
1599038100000|2020-09-02 09:15:00|1803.47|1802.97|1804.47|1803.97|1804.72|1804.22|1802.72|1802.22|652
1599038400000|2020-09-02 09:20:00|1804.59|1804.09|1804.59|1804.09|1805.47|1804.97|1804.09|1803.59|846
1599038700000|2020-09-02 09:25:00|1804.47|1803.97|1803.97|1803.47|1805.47|1804.97|1803.84|1803.34|794
1599039000000|2020-09-02 09:30:00|1804.09|1803.59|1802.22|1801.72|1804.47|1803.97|1801.59|1801.09|755
1599039300000|2020-09-02 09:35:00|1802.09|1801.59|1802.72|1802.22|1803.47|1802.97|1801.84|1801.34|818
1599039600000|2020-09-02 09:40:00|1802.59|1802.09|1799.09|1798.59|1803.22|1802.72|1798.97|1798.47|975
1599039900000|2020-09-02 09:45:00|1799.22|1798.72|1799.47|1798.97|1799.72|1799.22|1798.22|1797.72|809
1599040200000|2020-09-02 09:50:00|1799.59|1799.09|1800.47|1799.97|1801.34|1800.84|1799.59|1799.09|675
1599040500000|2020-09-02 09:55:00|1800.59|1800.09|1801.47|1800.97|1801.97|1801.47|1800.59|1800.09|541
1599040800000|2020-09-02 10:00:00|1801.59|1801.09|1800.72|1800.22|1802.22|1801.72|1800.72|1800.22|452
1599041100000|2020-09-02 10:05:00|1800.84|1800.34|1801.34|1800.84|1801.47|1800.97|1799.72|1799.22|813
1599041400000|2020-09-02 10:10:00|1801.47|1800.97|1798.22|1797.72|1801.47|1800.97|1798.22|1797.72|496
1599041700000|2020-09-02 10:15:00|1798.34|1797.84|1799.72|1799.22|1799.72|1799.22|1798.09|1797.59|435
1599042000000|2020-09-02 10:20:00|1799.97|1799.47|1800.09|1799.59|1800.47|1799.97|1799.22|1798.72|536
1599042300000|2020-09-02 10:25:00|1799.97|1799.47|1798.47|1797.97|1800.47|1799.97|1797.97|1797.47|571
1599042600000|2020-09-02 10:30:00|1798.34|1797.84|1797.47|1796.97|1798.97|1798.47|1797.47|1796.97|555
1599042900000|2020-09-02 10:35:00|1797.59|1797.09|1798.22|1797.72|1798.47|1797.97|1796.97|1796.47|395
1599043200000|2020-09-02 10:40:00|1798.09|1797.59|1799.97|1799.47|1800.47|1799.97|1797.97|1797.47|493
1599043500000|2020-09-02 10:45:00|1799.84|1799.34|1799.22|1798.72|1800.72|1800.22|1798.72|1798.22|479
1599043800000|2020-09-02 10:50:00|1798.97|1798.47|1797.72|1797.22|1799.22|1798.72|1797.47|1796.97|450
1599044100000|2020-09-02 10:55:00|1797.59|1797.09|1797.72|1797.22|1798.72|1798.22|1797.22|1796.72|471
1599044400000|2020-09-02 11:00:00|1797.84|1797.34|1797.59|1797.09|1798.22|1797.72|1796.59|1796.09|776
1599044700000|2020-09-02 11:05:00|1797.47|1796.97|1796.22|1795.72|1797.47|1796.97|1796.22|1795.72|438
1599045000000|2020-09-02 11:10:00|1796.34|1795.84|1794.97|1794.47|1796.72|1796.22|1794.84|1794.34|715
1599045300000|2020-09-02 11:15:00|1794.84|1794.34|1794.47|1793.97|1795.22|1794.72|1793.47|1792.97|916
1599045600000|2020-09-02 11:20:00|1794.34|1793.84|1796.22|1795.72|1796.47|1795.97|1793.84|1793.34|581
1599045900000|2020-09-02 11:25:00|1796.34|1795.84|1795.97|1795.47|1796.84|1796.34|1795.22|1794.72|512
1599046200000|2020-09-02 11:30:00|1796.09|1795.59|1797.22|1796.72|1797.72|1797.22|1796.09|1795.59|394
1599046500000|2020-09-02 11:35:00|1797.34|1796.84|1796.72|1796.22|1797.34|1796.84|1795.97|1795.47|347
1599046800000|2020-09-02 11:40:00|1796.47|1795.97|1796.34|1795.84|1797.22|1796.72|1795.97|1795.47|408
1599047100000|2020-09-02 11:45:00|1796.47|1795.97|1795.72|1795.22|1797.22|1796.72|1795.72|1795.22|349
1599047400000|2020-09-02 11:50:00|1795.84|1795.34|1796.47|1795.97|1796.59|1796.09|1795.72|1795.22|290
1599047700000|2020-09-02 11:55:00|1796.59|1796.09|1794.84|1794.34|1796.72|1796.22|1794.72|1794.22|309
1599048000000|2020-09-02 12:00:00|1794.97|1794.47|1795.72|1795.22|1796.22|1795.72|1794.97|1794.47|422
1599048300000|2020-09-02 12:05:00|1795.97|1795.47|1794.72|1794.22|1796.47|1795.97|1794.72|1794.22|638
1599048600000|2020-09-02 12:10:00|1794.84|1794.34|1794.47|1793.97|1795.22|1794.72|1794.47|1793.97|325
1599048900000|2020-09-02 12:15:00|1793.84|1793.34|1794.09|1793.59|1795.47|1794.97|1793.72|1793.22|492
1599049200000|2020-09-02 12:20:00|1793.97|1793.47|1795.22|1794.72|1795.22|1794.72|1793.72|1793.22|435
1599049500000|2020-09-02 12:25:00|1795.09|1794.59|1792.89|1792.39|1795.22|1794.72|1792.77|1792.27|315
1599049800000|2020-09-02 12:30:00|1792.77|1792.27|1791.66|1791.16|1793.02|1792.52|1790.41|1789.91|678
1599050100000|2020-09-02 12:35:00|1791.53|1791.03|1791.41|1790.91|1791.66|1791.16|1790.78|1790.28|361
1599050400000|2020-09-02 12:40:00|1791.66|1791.16|1790.16|1789.66|1792.03|1791.53|1790.16|1789.66|572
1599050700000|2020-09-02 12:45:00|1790.03|1789.53|1788.66|1788.16|1790.16|1789.66|1788.28|1787.78|853
1599051000000|2020-09-02 12:50:00|1788.78|1788.28|1789.41|1788.91|1789.41|1788.91|1788.41|1787.91|289
1599051300000|2020-09-02 12:55:00|1789.28|1788.78|1789.91|1789.41|1790.91|1790.41|1789.16|1788.66|543
1599051600000|2020-09-02 13:00:00|1789.78|1789.28|1788.66|1788.16|1790.53|1790.03|1788.41|1787.91|450
1599051900000|2020-09-02 13:05:00|1788.41|1787.91|1790.91|1790.41|1791.16|1790.66|1788.41|1787.91|540
1599052200000|2020-09-02 13:10:00|1791.16|1790.66|1791.41|1790.91|1791.41|1790.91|1790.16|1789.66|344
1599052500000|2020-09-02 13:15:00|1791.28|1790.78|1790.41|1789.91|1791.41|1790.91|1789.66|1789.16|650
1599052800000|2020-09-02 13:20:00|1790.28|1789.78|1789.16|1788.66|1790.66|1790.16|1789.16|1788.66|442
1599053100000|2020-09-02 13:25:00|1789.03|1788.53|1788.41|1787.91|1789.41|1788.91|1787.41|1786.91|937
1599053400000|2020-09-02 13:30:00|1788.16|1787.66|1788.66|1788.16|1789.16|1788.66|1787.16|1786.66|2243
1599053700000|2020-09-02 13:35:00|1788.78|1788.28|1788.78|1788.28|1789.91|1789.41|1788.41|1787.91|1043
1599054000000|2020-09-02 13:40:00|1788.66|1788.16|1788.66|1788.16|1789.16|1788.66|1787.16|1786.66|1333
1599054300000|2020-09-02 13:45:00|1788.53|1788.03|1786.91|1786.41|1789.03|1788.53|1786.66|1786.16|1244
1599054600000|2020-09-02 13:50:00|1787.03|1786.53|1784.66|1784.16|1787.53|1787.03|1784.16|1783.66|1132
1599054900000|2020-09-02 13:55:00|1784.91|1784.41|1783.03|1782.53|1785.66|1785.16|1782.66|1782.16|1439
1599055200000|2020-09-02 14:00:00|1782.66|1782.16|1785.41|1784.91|1785.66|1785.16|1782.28|1781.78|2353
1599055500000|2020-09-02 14:05:00|1785.53|1785.03|1778.66|1778.16|1785.91|1785.41|1777.91|1777.41|2116
1599055800000|2020-09-02 14:10:00|1778.86|1778.36|1783.11|1782.61|1783.11|1782.61|1778.23|1777.73|2498
1599056100000|2020-09-02 14:15:00|1782.98|1782.48|1785.36|1784.86|1786.11|1785.61|1782.36|1781.86|1916
1599056400000|2020-09-02 14:20:00|1785.48|1784.98|1783.36|1782.86|1785.48|1784.98|1782.86|1782.36|1837
1599056700000|2020-09-02 14:25:00|1783.48|1782.98|1784.61|1784.11|1784.61|1784.11|1781.36|1780.86|1810
1599057000000|2020-09-02 14:30:00|1784.86|1784.36|1785.86|1785.36|1786.23|1785.73|1783.86|1783.36|1953
1599057300000|2020-09-02 14:35:00|1785.61|1785.11|1783.61|1783.11|1785.61|1785.11|1783.36|1782.86|1924
1599057600000|2020-09-02 14:40:00|1783.73|1783.23|1783.11|1782.61|1784.61|1784.11|1782.23|1781.73|1509
1599057900000|2020-09-02 14:45:00|1782.98|1782.48|1783.36|1782.86|1783.73|1783.23|1781.11|1780.61|1146
1599058200000|2020-09-02 14:50:00|1783.61|1783.11|1784.86|1784.36|1785.11|1784.61|1783.36|1782.86|1292
1599058500000|2020-09-02 14:55:00|1784.73|1784.23|1783.36|1782.86|1784.98|1784.48|1782.86|1782.36|1492
1599058800000|2020-09-02 15:00:00|1783.23|1782.73|1784.11|1783.61|1784.36|1783.86|1781.86|1781.36|1629
1599059100000|2020-09-02 15:05:00|1783.86|1783.36|1781.61|1781.11|1784.36|1783.86|1781.11|1780.61|1741
1599059400000|2020-09-02 15:10:00|1781.36|1780.86|1783.86|1783.36|1784.86|1784.36|1781.36|1780.86|1979
1599059700000|2020-09-02 15:15:00|1783.73|1783.23|1784.36|1783.86|1784.36|1783.86|1781.61|1781.11|1666
1599060000000|2020-09-02 15:20:00|1784.23|1783.73|1783.39|1781.89|1784.61|1784.11|1782.48|1781.89|2717
1599060300000|2020-09-02 15:25:00|1783.52|1782.02|1784.85|1783.35|1785.38|1783.88|1782.84|1781.34|519
1599060600000|2020-09-02 15:30:00|1784.79|1783.29|1786.06|1784.66|1786.31|1784.91|1783.31|1781.91|146
1599060900000|2020-09-02 15:35:00|1785.68|1784.28|1786.31|1784.91|1787.06|1785.66|1785.68|1784.28|213
1599061200000|2020-09-02 15:40:00|1786.43|1785.03|1787.18|1785.78|1787.18|1785.78|1786.18|1784.78|20
1599061500000|2020-09-02 15:45:00|1787.31|1785.91|1789.81|1788.41|1790.31|1788.91|1787.18|1785.78|22
1599061800000|2020-09-02 15:50:00|1789.56|1788.16|1791.43|1790.03|1791.68|1790.28|1789.18|1787.78|50
1599062100000|2020-09-02 15:55:00|1791.56|1790.16|1792.34|1790.84|1792.81|1791.41|1791.31|1789.91|60
1599062400000|2020-09-02 16:00:00|1792.32|1790.82|1791.85|1790.35|1792.96|1791.46|1791.27|1789.77|0
1599062700000|2020-09-02 16:05:00|1791.87|1790.37|1791.88|1790.38|1791.95|1790.45|1791.35|1789.85|0
1599063000000|2020-09-02 16:10:00|1791.9|1790.4|1791.98|1790.48|1792.42|1790.92|1791.4|1789.9|0
1599063300000|2020-09-02 16:15:00|1791.99|1790.49|1792.92|1791.42|1793.1|1791.6|1791.99|1790.49|0
1599063600000|2020-09-02 16:20:00|1792.93|1791.43|1793.58|1792.08|1793.86|1792.36|1792.32|1790.82|0
1599063900000|2020-09-02 16:25:00|1793.51|1792.01|1792.82|1791.32|1793.51|1792.01|1792.24|1790.74|0
1599064200000|2020-09-02 16:30:00|1792.84|1791.34|1792.8|1791.3|1792.85|1791.35|1791.78|1790.28|0
1599064500000|2020-09-02 16:35:00|1792.78|1791.28|1792.84|1791.34|1793.41|1791.91|1792.3|1790.8|0
1599064800000|2020-09-02 16:40:00|1792.83|1791.33|1792.89|1791.39|1793.38|1791.88|1792.78|1791.28|0
1599065100000|2020-09-02 16:45:00|1792.88|1791.38|1792.83|1791.33|1793.91|1792.41|1792.31|1790.81|0
1599065400000|2020-09-02 16:50:00|1792.84|1791.34|1792.8|1791.3|1792.88|1791.38|1792.29|1790.79|0
1599065700000|2020-09-02 16:55:00|1792.78|1791.28|1792.71|1791.21|1793.05|1791.55|1792.29|1790.79|0
1599066000000|2020-09-02 17:00:00|1792.58|1791.08|1792.13|1790.63|1792.7|1791.2|1791.7|1790.2|0
1599066300000|2020-09-02 17:05:00|1792.14|1790.64|1792.68|1791.18|1792.68|1791.18|1792.13|1790.63|0
1599066600000|2020-09-02 17:10:00|1792.7|1791.2|1793.93|1792.43|1793.93|1792.43|1792.18|1790.68|0
1599066900000|2020-09-02 17:15:00|1793.91|1792.41|1793.93|1792.43|1794.46|1792.96|1793.35|1791.85|0
1599067200000|2020-09-02 17:20:00|1793.92|1792.42|1794.51|1793.01|1795.03|1793.53|1793.4|1791.9|0
1599067500000|2020-09-02 17:25:00|1794.49|1792.99|1794.57|1793.07|1794.6|1793.1|1793.97|1792.47|0
1599067800000|2020-09-02 17:30:00|1794.59|1793.09|1795.08|1793.58|1795.14|1793.64|1794.05|1792.55|0
1599068100000|2020-09-02 17:35:00|1795.1|1793.6|1795.53|1794.03|1795.57|1794.07|1795.06|1793.56|0
1599068400000|2020-09-02 17:40:00|1795.55|1794.05|1795.23|1793.73|1796.06|1794.56|1794.96|1793.46|0
1599068700000|2020-09-02 17:45:00|1795.16|1793.66|1794.84|1793.34|1795.87|1794.37|1794.34|1792.84|0
1599069000000|2020-09-02 17:50:00|1794.85|1793.35|1794.81|1793.31|1794.87|1793.37|1794.32|1792.82|0
1599069300000|2020-09-02 17:55:00|1794.79|1793.29|1795.71|1794.21|1795.82|1794.32|1794.79|1793.29|0
1599069600000|2020-09-02 18:00:00|1795.64|1794.14|1794.44|1792.94|1795.64|1794.14|1793.25|1791.75|0
1599069900000|2020-09-02 18:05:00|1794.58|1793.08|1795.78|1794.28|1795.88|1794.38|1794.44|1792.94|0
1599070200000|2020-09-02 18:10:00|1795.79|1794.29|1794.83|1793.33|1795.81|1794.31|1794.32|1792.82|0
1599070500000|2020-09-02 18:15:00|1794.85|1793.35|1795.3|1793.8|1795.81|1794.31|1794.38|1792.88|0
1599070800000|2020-09-02 18:20:00|1795.31|1793.81|1795.8|1794.3|1795.86|1794.36|1795.27|1793.77|0
1599071100000|2020-09-02 18:25:00|1795.78|1794.28|1796.24|1794.74|1796.33|1794.83|1795.26|1793.76|0
1599071400000|2020-09-02 18:30:00|1796.25|1794.75|1796.49|1794.99|1796.49|1794.99|1795.15|1793.65|0
1599071700000|2020-09-02 18:35:00|1796.47|1794.97|1796.33|1794.83|1796.49|1794.99|1795.79|1794.29|0
1599072000000|2020-09-02 18:40:00|1796.35|1794.85|1796.09|1794.59|1796.74|1795.24|1795.57|1794.07|0
1599072300000|2020-09-02 18:45:00|1796.11|1794.61|1796.67|1795.17|1797.27|1795.77|1795.59|1794.09|0
1599072600000|2020-09-02 18:50:00|1796.66|1795.16|1796|1794.5|1797.25|1795.75|1796|1794.5|0
1599072900000|2020-09-02 18:55:00|1796.07|1794.57|1796.31|1794.81|1796.8|1795.3|1796.07|1794.57|0
1599073200000|2020-09-02 19:00:00|1796.38|1794.88|1796.91|1795.41|1796.92|1795.42|1795.33|1793.83|0
1599073500000|2020-09-02 19:05:00|1796.89|1795.39|1796.9|1795.4|1797.4|1795.9|1796.27|1794.77|0
1599073800000|2020-09-02 19:10:00|1796.91|1795.41|1798.49|1796.99|1798.71|1797.21|1796.88|1795.38|0
1599074100000|2020-09-02 19:15:00|1798.51|1797.01|1798.56|1797.06|1798.56|1797.06|1797.44|1795.94|0
1599074400000|2020-09-02 19:20:00|1798.55|1797.05|1799.91|1798.41|1800.03|1798.53|1798.5|1797|0
1599074700000|2020-09-02 19:25:00|1799.93|1798.43|1799.32|1797.82|1799.93|1798.43|1799.25|1797.75|0
1599075000000|2020-09-02 19:30:00|1799.3|1797.8|1798.73|1797.23|1799.76|1798.26|1798.11|1796.61|0
1599075300000|2020-09-02 19:35:00|1798.72|1797.22|1799.71|1798.21|1800.18|1798.68|1798.09|1796.59|0
1599075600000|2020-09-02 19:40:00|1799.7|1798.2|1800.92|1799.42|1800.96|1799.46|1799.21|1797.71|0
1599075900000|2020-09-02 19:45:00|1800.91|1799.41|1801.02|1799.52|1801.02|1799.52|1800.04|1798.54|0
1599076200000|2020-09-02 19:50:00|1800.91|1799.41|1800.93|1799.43|1801|1799.5|1799.27|1797.77|0
1599076500000|2020-09-02 19:55:00|1800.91|1799.41|1800.22|1798.72|1801.39|1799.89|1798.71|1797.21|0
1599076800000|2020-09-02 20:00:00|1800.28|1798.78|1800.61|1799.11|1800.88|1799.38|1799.38|1797.88|0
1599077100000|2020-09-02 20:05:00|1800.59|1799.09|1800.6|1799.1|1800.77|1799.27|1800.02|1798.52|0
1599077400000|2020-09-02 20:10:00|1800.62|1799.12|1800.8|1799.3|1801.23|1799.73|1800.6|1799.1|0
1599077700000|2020-09-02 20:15:00|1800.82|1799.32|1800.87|1799.37|1801|1799.5|1800.73|1799.23|0
1599078000000|2020-09-02 20:20:00|1800.82|1799.32|1800.69|1799.19|1800.82|1799.32|1800.64|1799.14|0
1599078300000|2020-09-02 20:25:00|1800.73|1799.23|1800.58|1799.08|1800.78|1799.28|1800.36|1798.86|0
1599078600000|2020-09-02 20:30:00|1800.56|1799.06|1800.32|1798.82|1800.56|1799.06|1799.83|1798.33|0
1599078900000|2020-09-02 20:35:00|1800.3|1798.8|1800.32|1798.82|1800.47|1798.97|1800.21|1798.71|0
1599079200000|2020-09-02 20:40:00|1800.3|1798.8|1800.47|1798.97|1800.58|1799.08|1800.21|1798.71|0
1599079500000|2020-09-02 20:45:00|1800.49|1798.99|1800.1|1798.6|1800.58|1799.08|1799.72|1798.22|0
1599079800000|2020-09-02 20:50:00|1800.12|1798.62|1799.19|1797.69|1800.32|1798.82|1799.08|1797.58|0
1599080100000|2020-09-02 20:55:00|1799.17|1797.67|1799.44|1797.94|1799.84|1798.34|1798.97|1797.47|0
1599080400000|2020-09-02 21:00:00|1799.62|1798.12|1799.62|1798.12|1799.75|1798.25|1799.4|1797.9|0
1599080700000|2020-09-02 21:05:00|1799.58|1798.08|1799.62|1798.12|1799.67|1798.17|1799.53|1798.03|0
1599081000000|2020-09-02 21:10:00|1799.6|1798.1|1799.58|1798.08|1799.6|1798.1|1799.58|1798.08|0
1599081300000|2020-09-02 21:15:00|1799.63|1798.13|1799.75|1798.25|1799.75|1798.25|1799.57|1798.07|0
1599081600000|2020-09-02 21:20:00|1799.79|1798.29|1799.79|1798.29|1799.79|1798.29|1799.7|1798.2|0
1599081900000|2020-09-02 21:25:00|1799.75|1798.25|1799.77|1798.27|1799.79|1798.29|1799.75|1798.25|0
1599082200000|2020-09-02 21:30:00|1799.73|1798.23|1799.73|1798.23|1799.73|1798.23|1799.73|1798.23|0
1599082500000|2020-09-02 21:35:00|1799.68|1798.18|1799.68|1798.18|1799.68|1798.18|1799.68|1798.18|0
1599083100000|2020-09-02 21:45:00|1799.73|1798.23|1799.73|1798.23|1799.73|1798.23|1799.68|1798.18|0
1599083400000|2020-09-02 21:50:00|1799.68|1798.18|1799.73|1798.23|1799.73|1798.23|1799.68|1798.18|0
1599083700000|2020-09-02 21:55:00|1799.68|1798.18|1799.68|1798.18|1799.73|1798.23|1799.68|1798.18|0
1599084000000|2020-09-02 22:00:00|1799.71|1798.21|1798.97|1797.47|1799.77|1798.27|1798.81|1797.31|0
1599084300000|2020-09-02 22:05:00|1798.94|1797.44|1798.45|1796.95|1798.94|1797.44|1798.22|1796.72|0
1599084600000|2020-09-02 22:10:00|1798.47|1796.97|1798.45|1796.95|1798.71|1797.21|1798.34|1796.84|0
1599084900000|2020-09-02 22:15:00|1798.47|1796.97|1798.6|1797.1|1798.71|1797.21|1798.45|1796.95|0
1599085200000|2020-09-02 22:20:00|1798.62|1797.12|1799.46|1797.96|1799.46|1797.96|1798.62|1797.12|0
1599085500000|2020-09-02 22:25:00|1799.48|1797.98|1799.99|1798.49|1800.1|1798.6|1799.48|1797.98|0
1599085800000|2020-09-02 22:30:00|1799.97|1798.47|1799.62|1798.12|1799.97|1798.47|1799.46|1797.96|0
1599086100000|2020-09-02 22:35:00|1799.6|1798.1|1799.73|1798.23|1799.73|1798.23|1799.35|1797.85|0
1599086400000|2020-09-02 22:40:00|1799.71|1798.21|1799.84|1798.34|1799.99|1798.49|1799.62|1798.12|0
1599086700000|2020-09-02 22:45:00|1799.85|1798.35|1799.99|1798.49|1799.99|1798.49|1799.84|1798.34|0
1599087000000|2020-09-02 22:50:00|1800|1798.5|1800.96|1799.46|1801.12|1799.62|1800|1798.5|0
1599087300000|2020-09-02 22:55:00|1800.98|1799.48|1801.32|1799.82|1801.51|1800.01|1800.98|1799.48|0
1599087600000|2020-09-02 23:00:00|1801.34|1799.84|1801.46|1799.96|1801.51|1800.01|1801.09|1799.59|0
1599087900000|2020-09-02 23:05:00|1801.44|1799.94|1801.57|1800.07|1801.57|1800.07|1801.2|1799.7|0
1599088200000|2020-09-02 23:10:00|1801.56|1800.06|1802.2|1800.7|1802.59|1801.09|1801.45|1799.95|0
1599088500000|2020-09-02 23:15:00|1802.22|1800.72|1802.17|1800.67|1802.44|1800.94|1801.95|1800.45|0
1599088800000|2020-09-02 23:20:00|1802.19|1800.69|1802.81|1801.31|1802.92|1801.42|1802.19|1800.69|0
1599089100000|2020-09-02 23:25:00|1802.84|1801.34|1802.7|1801.2|1803.08|1801.58|1802.55|1801.05|0
1599089400000|2020-09-02 23:30:00|1802.68|1801.18|1803.22|1801.72|1803.37|1801.87|1802.36|1800.86|0
1599089700000|2020-09-02 23:35:00|1803.2|1801.7|1802.94|1801.44|1803.49|1801.99|1802.78|1801.28|0
1599090000000|2020-09-02 23:40:00|1802.96|1801.46|1803.43|1801.93|1803.8|1802.3|1802.96|1801.46|0
1599090300000|2020-09-02 23:45:00|1803.38|1801.88|1802.56|1801.06|1803.38|1801.88|1802.41|1800.91|0
1599090600000|2020-09-02 23:50:00|1802.59|1801.09|1802.04|1800.54|1802.68|1801.18|1802.04|1800.54|0
1599090900000|2020-09-02 23:55:00|1802.06|1800.56|1802.42|1800.92|1802.79|1801.29|1801.93|1800.43|0
1599091200000|2020-09-03 00:00:00|1802.4|1800.9|1801.29|1799.79|1802.4|1800.9|1800.27|1798.77|0
1599091500000|2020-09-03 00:05:00|1801.31|1799.81|1801.29|1799.79|1801.4|1799.9|1800.43|1798.93|0
1599091800000|2020-09-03 00:10:00|1801.28|1799.78|1801.29|1799.79|1801.82|1800.32|1801.03|1799.53|0
1599092100000|2020-09-03 00:15:00|1801.27|1799.77|1799.29|1797.79|1802.61|1801.11|1799.06|1797.56|0
1599092400000|2020-09-03 00:20:00|1799.3|1797.8|1799.31|1797.81|1800.3|1798.8|1798.76|1797.26|0
1599092700000|2020-09-03 00:25:00|1799.33|1797.83|1799.79|1798.29|1800.04|1798.54|1798.76|1797.26|0
1599093000000|2020-09-03 00:30:00|1799.81|1798.31|1798.73|1797.23|1799.83|1798.33|1798.23|1796.73|0
1599093300000|2020-09-03 00:35:00|1798.96|1797.46|1798.74|1797.24|1799.73|1798.23|1798.72|1797.22|0
1599093600000|2020-09-03 00:40:00|1798.75|1797.25|1798.74|1797.24|1799.25|1797.75|1798.72|1797.22|0
1599093900000|2020-09-03 00:45:00|1798.72|1797.22|1797.71|1796.21|1798.75|1797.25|1797.68|1796.18|0
1599094200000|2020-09-03 00:50:00|1797.7|1796.2|1797.71|1796.21|1798.75|1797.25|1797.23|1795.73|0
1599094500000|2020-09-03 00:55:00|1797.7|1796.2|1796.08|1794.58|1798.21|1796.71|1796.05|1794.55|0
1599094800000|2020-09-03 01:00:00|1796.06|1794.56|1795.91|1794.41|1797.13|1795.63|1795.05|1793.55|0
1599095100000|2020-09-03 01:05:00|1795.98|1794.48|1795.88|1794.38|1796.18|1794.68|1795.11|1793.61|0
1599095400000|2020-09-03 01:10:00|1795.95|1794.45|1795.32|1793.82|1796.11|1794.61|1794.56|1793.06|0
1599095700000|2020-09-03 01:15:00|1795.25|1793.75|1794.61|1793.11|1795.53|1794.03|1794.03|1792.53|0
1599096000000|2020-09-03 01:20:00|1794.59|1793.09|1796.12|1794.62|1796.12|1794.62|1794.59|1793.09|0
1599096300000|2020-09-03 01:25:00|1796.14|1794.64|1796.64|1795.14|1796.67|1795.17|1796.12|1794.62|0
1599096600000|2020-09-03 01:30:00|1796.66|1795.16|1795.68|1794.18|1796.66|1795.16|1794.62|1793.12|0
1599096900000|2020-09-03 01:35:00|1795.67|1794.17|1797.19|1795.69|1797.21|1795.71|1795.16|1793.66|0
1599097200000|2020-09-03 01:40:00|1797.18|1795.68|1797.73|1796.23|1797.75|1796.25|1796.72|1795.22|0
1599097500000|2020-09-03 01:45:00|1797.77|1796.27|1799.23|1797.73|1799.27|1797.77|1797.25|1795.75|0
1599097800000|2020-09-03 01:50:00|1799.25|1797.75|1799.75|1798.25|1799.75|1798.25|1799.2|1797.7|0
1599098100000|2020-09-03 01:55:00|1799.77|1798.27|1800.3|1798.8|1800.78|1799.28|1799.23|1797.73|0
1599098400000|2020-09-03 02:00:00|1800.31|1798.81|1799.82|1798.32|1800.54|1799.04|1799.04|1797.54|0
1599098700000|2020-09-03 02:05:00|1799.83|1798.33|1801.26|1799.76|1801.79|1800.29|1799.83|1798.33|0
1599099000000|2020-09-03 02:10:00|1801.24|1799.74|1799.84|1798.34|1801.27|1799.77|1799.83|1798.33|0
1599099300000|2020-09-03 02:15:00|1799.83|1798.33|1798.86|1797.36|1799.85|1798.35|1798.83|1797.33|0
1599099600000|2020-09-03 02:20:00|1798.88|1797.38|1799.92|1798.42|1799.92|1798.42|1798.88|1797.38|0
1599099900000|2020-09-03 02:25:00|1800.39|1798.89|1800.39|1798.89|1800.89|1799.39|1799.67|1798.17|0
1599100200000|2020-09-03 02:30:00|1800.41|1798.91|1800.35|1798.85|1800.92|1799.42|1799.86|1798.36|0
1599100500000|2020-09-03 02:35:00|1800.36|1798.86|1798.33|1796.83|1800.88|1799.38|1798.3|1796.8|0
1599100800000|2020-09-03 02:40:00|1798.32|1796.82|1799.32|1797.82|1799.34|1797.84|1797.84|1796.34|0
1599101100000|2020-09-03 02:45:00|1799.31|1797.81|1798.82|1797.32|1799.37|1797.87|1798.32|1796.82|0
1599101400000|2020-09-03 02:50:00|1798.83|1797.33|1797.8|1796.3|1798.87|1797.37|1797.53|1796.03|0
1599101700000|2020-09-03 02:55:00|1797.82|1796.32|1798.8|1797.3|1798.82|1797.32|1797.77|1796.27|0
1599102000000|2020-09-03 03:00:00|1798.81|1797.31|1797.79|1796.29|1799.05|1797.55|1797.3|1795.8|0
1599102300000|2020-09-03 03:05:00|1797.78|1796.28|1797.51|1796.01|1798.3|1796.8|1797.29|1795.79|0
1599102600000|2020-09-03 03:10:00|1797.75|1796.25|1796.29|1794.79|1797.75|1796.25|1796.24|1794.74|0
1599102900000|2020-09-03 03:15:00|1796.31|1794.81|1795.31|1793.81|1796.79|1795.29|1794.78|1793.28|0
1599103200000|2020-09-03 03:20:00|1795.25|1793.75|1795.06|1793.56|1795.58|1794.08|1794.81|1793.31|0
1599103500000|2020-09-03 03:25:00|1794.99|1793.49|1796.34|1794.84|1796.36|1794.86|1794.82|1793.32|0
1599103800000|2020-09-03 03:30:00|1796.27|1794.77|1797.36|1795.86|1797.36|1795.86|1795.84|1794.34|0
1599104100000|2020-09-03 03:35:00|1797.37|1795.87|1796.4|1794.9|1797.37|1795.87|1796.4|1794.9|0
1599104400000|2020-09-03 03:40:00|1796.41|1794.91|1796.89|1795.39|1797.37|1795.87|1796.41|1794.91|0
1599104700000|2020-09-03 03:45:00|1796.9|1795.4|1797.39|1795.89|1797.39|1795.89|1796.87|1795.37|0
1599105000000|2020-09-03 03:50:00|1797.37|1795.87|1796.86|1795.36|1797.39|1795.89|1796.85|1795.35|0
1599105300000|2020-09-03 03:55:00|1796.85|1795.35|1797.32|1795.82|1797.32|1795.82|1796.82|1795.32|0
1599105600000|2020-09-03 04:00:00|1797.31|1795.81|1795.76|1794.26|1797.31|1795.81|1795.24|1793.74|0
1599105900000|2020-09-03 04:05:00|1795.77|1794.27|1796.56|1795.06|1796.81|1795.31|1795.77|1794.27|0
1599106200000|2020-09-03 04:10:00|1796.62|1795.12|1796.79|1795.29|1796.81|1795.31|1796.27|1794.77|0
1599106500000|2020-09-03 04:15:00|1796.77|1795.27|1795.79|1794.29|1796.77|1795.27|1795.74|1794.24|0
1599106800000|2020-09-03 04:20:00|1795.81|1794.31|1795.8|1794.3|1795.82|1794.32|1795.76|1794.26|0
1599107100000|2020-09-03 04:25:00|1795.79|1794.29|1796.28|1794.78|1796.31|1794.81|1795.79|1794.29|0
1599107400000|2020-09-03 04:30:00|1796.3|1794.8|1796.3|1794.8|1796.31|1794.81|1796.26|1794.76|0
1599107700000|2020-09-03 04:35:00|1796.29|1794.79|1796.75|1795.25|1796.78|1795.28|1796.25|1794.75|0
1599108000000|2020-09-03 04:40:00|1796.76|1795.26|1796.67|1795.17|1797.25|1795.75|1796.15|1794.65|0
1599108300000|2020-09-03 04:45:00|1796.69|1795.19|1797.15|1795.65|1797.17|1795.67|1796.64|1795.14|0
1599108600000|2020-09-03 04:50:00|1797.14|1795.64|1796.67|1795.17|1797.21|1795.71|1796.18|1794.68|0
1599108900000|2020-09-03 04:55:00|1796.68|1795.18|1796.7|1795.2|1796.92|1795.42|1796.18|1794.68|0
1599109200000|2020-09-03 05:00:00|1796.68|1795.18|1795.92|1794.42|1796.98|1795.48|1795.67|1794.17|0
1599109500000|2020-09-03 05:05:00|1795.85|1794.35|1796.74|1795.24|1796.75|1795.25|1795.68|1794.18|0
1599109800000|2020-09-03 05:10:00|1796.73|1795.23|1796.19|1794.69|1796.75|1795.25|1796.18|1794.68|0
1599110100000|2020-09-03 05:15:00|1796.2|1794.7|1796.24|1794.74|1796.72|1795.22|1795.21|1793.71|0
1599110400000|2020-09-03 05:20:00|1796.3|1794.8|1797.14|1795.64|1797.67|1796.17|1796.3|1794.8|0
1599110700000|2020-09-03 05:25:00|1797.16|1795.66|1797.17|1795.67|1797.69|1796.19|1797.16|1795.66|0
1599111000000|2020-09-03 05:30:00|1797.16|1795.66|1795.08|1793.58|1797.16|1795.66|1794.64|1793.14|0
1599111300000|2020-09-03 05:35:00|1795.22|1793.72|1795.53|1794.03|1796.54|1795.04|1795.03|1793.53|0
1599111600000|2020-09-03 05:40:00|1795.54|1794.04|1794.26|1792.76|1796.01|1794.51|1793.99|1792.49|0
1599111900000|2020-09-03 05:45:00|1794.19|1792.69|1793.19|1791.69|1794.57|1793.07|1793.12|1791.62|0
1599112200000|2020-09-03 05:50:00|1793.18|1791.68|1794.44|1792.94|1794.44|1792.94|1792.74|1791.24|0
1599112500000|2020-09-03 05:55:00|1794.45|1792.95|1793.94|1792.44|1794.45|1792.95|1792.97|1791.47|0
1599112800000|2020-09-03 06:00:00|1793.95|1792.45|1792.54|1791.04|1794.96|1793.46|1792.27|1790.77|0
1599113100000|2020-09-03 06:05:00|1792.6|1791.1|1797.09|1795.59|1797.09|1795.59|1792.52|1791.02|0
1599113400000|2020-09-03 06:10:00|1796.95|1795.45|1796.14|1794.64|1797.12|1795.62|1796.09|1794.59|0
1599113700000|2020-09-03 06:15:00|1796.16|1794.66|1795.81|1794.31|1797.38|1795.88|1795.79|1794.29|0
1599114000000|2020-09-03 06:20:00|1795.8|1794.3|1798.33|1796.83|1798.34|1796.84|1795.8|1794.3|0
1599114300000|2020-09-03 06:25:00|1798.34|1796.84|1797.53|1796.03|1798.61|1797.11|1797.33|1795.83|0
1599114600000|2020-09-03 06:30:00|1797.51|1796.01|1797.43|1796.03|1798.56|1797.16|1796.56|1795.16|127
1599114900000|2020-09-03 06:35:00|1797.56|1796.16|1798.18|1796.78|1798.18|1796.78|1796.93|1795.53|16
1599115200000|2020-09-03 06:40:00|1798.31|1796.91|1797.31|1795.91|1798.31|1796.91|1797.31|1795.91|8
1599115500000|2020-09-03 06:45:00|1797.43|1796.03|1798.43|1797.03|1799.31|1797.91|1797.43|1796.03|120
1599115800000|2020-09-03 06:50:00|1798.56|1797.16|1798.68|1797.28|1798.81|1797.41|1797.93|1796.53|93
1599116100000|2020-09-03 06:55:00|1799.32|1797.82|1800.04|1798.54|1801.79|1800.29|1799.32|1797.82|0
1599116400000|2020-09-03 07:00:00|1800.06|1798.56|1806.11|1805.61|1807.61|1807.11|1798.48|1797.98|4099
1599116700000|2020-09-03 07:05:00|1806.23|1805.73|1805.48|1804.98|1810.11|1809.61|1804.61|1804.11|4177
1599117000000|2020-09-03 07:10:00|1805.61|1805.11|1806.61|1806.11|1808.73|1808.23|1805.36|1804.86|2726
1599117300000|2020-09-03 07:15:00|1806.73|1806.23|1804.86|1804.36|1808.23|1807.73|1804.61|1804.11|1919
1599117600000|2020-09-03 07:20:00|1805.11|1804.61|1812.36|1811.86|1812.86|1812.36|1804.48|1803.98|3408
1599117900000|2020-09-03 07:25:00|1812.23|1811.73|1810.11|1809.61|1812.61|1812.11|1809.86|1809.36|1841
1599118200000|2020-09-03 07:30:00|1810.23|1809.73|1808.86|1808.36|1812.61|1812.11|1807.98|1807.48|1978
1599118500000|2020-09-03 07:35:00|1808.61|1808.11|1809.11|1808.61|1810.36|1809.86|1808.36|1807.86|905
1599118800000|2020-09-03 07:40:00|1808.72|1808.22|1809.22|1808.72|1810.97|1810.47|1808.47|1807.97|1049
1599119100000|2020-09-03 07:45:00|1809.34|1808.84|1807.72|1807.22|1809.97|1809.47|1807.47|1806.97|1324
1599119400000|2020-09-03 07:50:00|1807.84|1807.34|1806.72|1806.22|1808.72|1808.22|1806.59|1806.09|1297
1599119700000|2020-09-03 07:55:00|1806.97|1806.47|1804.97|1804.47|1807.72|1807.22|1804.72|1804.22|913
1599120000000|2020-09-03 08:00:00|1804.84|1804.34|1806.47|1805.97|1806.47|1805.97|1804.59|1804.09|880
1599120300000|2020-09-03 08:05:00|1806.59|1806.09|1805.22|1804.72|1807.22|1806.72|1804.22|1803.72|961
1599120600000|2020-09-03 08:10:00|1805.34|1804.84|1808.47|1807.97|1808.72|1808.22|1805.22|1804.72|1102
1599120900000|2020-09-03 08:15:00|1808.59|1808.09|1809.72|1809.22|1810.22|1809.72|1808.22|1807.72|1252
1599121200000|2020-09-03 08:20:00|1809.97|1809.47|1808.22|1807.72|1810.22|1809.72|1807.59|1807.09|828
1599121500000|2020-09-03 08:25:00|1808.34|1807.84|1807.97|1807.47|1809.22|1808.72|1807.22|1806.72|942
1599121800000|2020-09-03 08:30:00|1807.84|1807.34|1807.72|1807.22|1809.97|1809.47|1807.47|1806.97|1135
1599122100000|2020-09-03 08:35:00|1807.84|1807.34|1807.22|1806.72|1809.22|1808.72|1806.97|1806.47|1040
1599122400000|2020-09-03 08:40:00|1807.09|1806.59|1807.97|1807.47|1808.22|1807.72|1806.97|1806.47|1060
1599122700000|2020-09-03 08:45:00|1808.09|1807.59|1808.22|1807.72|1808.84|1808.34|1807.47|1806.97|1147
1599123000000|2020-09-03 08:50:00|1808.34|1807.84|1810.97|1810.47|1811.47|1810.97|1808.09|1807.59|1149
1599123300000|2020-09-03 08:55:00|1811.09|1810.59|1810.09|1809.59|1811.72|1811.22|1809.97|1809.47|1042
1599123600000|2020-09-03 09:00:00|1810.22|1809.72|1808.22|1807.72|1810.22|1809.72|1807.97|1807.47|1382
1599123900000|2020-09-03 09:05:00|1808.09|1807.59|1808.72|1808.22|1810.59|1810.09|1808.09|1807.59|1382
1599124200000|2020-09-03 09:10:00|1808.59|1808.09|1808.97|1808.47|1809.97|1809.47|1807.97|1807.47|807
1599124500000|2020-09-03 09:15:00|1808.84|1808.34|1809.72|1809.22|1811.47|1810.97|1808.47|1807.97|850
1599124800000|2020-09-03 09:20:00|1809.59|1809.09|1808.97|1808.47|1810.22|1809.72|1807.84|1807.34|1186
1599125100000|2020-09-03 09:25:00|1809.09|1808.59|1810.34|1809.84|1810.72|1810.22|1809.09|1808.59|662
1599125400000|2020-09-03 09:30:00|1810.47|1809.97|1811.72|1811.22|1811.72|1811.22|1809.72|1809.22|894
1599125700000|2020-09-03 09:35:00|1811.59|1811.09|1809.72|1809.22|1811.59|1811.09|1808.72|1808.22|2411
1599126000000|2020-09-03 09:40:00|1809.59|1809.09|1808.72|1808.22|1810.22|1809.72|1808.47|1807.97|741
1599126300000|2020-09-03 09:45:00|1808.84|1808.34|1807.72|1807.22|1808.97|1808.47|1807.47|1806.97|1265
1599126600000|2020-09-03 09:50:00|1807.47|1806.97|1809.22|1808.72|1809.47|1808.97|1806.84|1806.34|1079
1599126900000|2020-09-03 09:55:00|1809.34|1808.84|1807.72|1807.22|1810.22|1809.72|1807.47|1806.97|1078
1599127200000|2020-09-03 10:00:00|1807.97|1807.47|1807.97|1807.47|1808.22|1807.72|1807.22|1806.72|1131
1599127500000|2020-09-03 10:05:00|1808.09|1807.59|1808.72|1808.22|1809.22|1808.72|1807.47|1806.97|717
1599127800000|2020-09-03 10:10:00|1808.84|1808.34|1809.22|1808.72|1809.72|1809.22|1808.59|1808.09|1164
1599128100000|2020-09-03 10:15:00|1809.34|1808.84|1809.97|1809.47|1810.72|1810.22|1808.97|1808.47|1463
1599128400000|2020-09-03 10:20:00|1809.84|1809.34|1811.09|1810.59|1811.47|1810.97|1809.72|1809.22|664
1599128700000|2020-09-03 10:25:00|1810.97|1810.47|1811.72|1811.22|1812.22|1811.72|1810.97|1810.47|879
1599129000000|2020-09-03 10:30:00|1811.97|1811.47|1812.72|1812.22|1812.97|1812.47|1811.47|1810.97|906
1599129300000|2020-09-03 10:35:00|1812.84|1812.34|1812.72|1812.22|1813.97|1813.47|1812.47|1811.97|1259
1599129600000|2020-09-03 10:40:00|1812.97|1812.47|1812.59|1812.09|1813.22|1812.72|1812.22|1811.72|991
1599129900000|2020-09-03 10:45:00|1812.47|1811.97|1812.72|1812.22|1813.22|1812.72|1812.09|1811.59|877
1599130200000|2020-09-03 10:50:00|1812.84|1812.34|1813.47|1812.97|1813.72|1813.22|1812.22|1811.72|777
1599130500000|2020-09-03 10:55:00|1813.72|1813.22|1811.47|1810.97|1813.84|1813.34|1811.47|1810.97|835
1599130800000|2020-09-03 11:00:00|1811.59|1811.09|1813.97|1813.47|1814.09|1813.59|1811.59|1811.09|840
1599131100000|2020-09-03 11:05:00|1813.72|1813.22|1814.47|1813.97|1815.47|1814.97|1813.72|1813.22|904
1599131400000|2020-09-03 11:10:00|1814.59|1814.09|1813.47|1812.97|1814.97|1814.47|1813.22|1812.72|1420
1599131700000|2020-09-03 11:15:00|1813.59|1813.09|1812.97|1812.47|1814.22|1813.72|1812.47|1811.97|636
1599132000000|2020-09-03 11:20:00|1813.09|1812.59|1810.72|1810.22|1813.47|1812.97|1810.47|1809.97|967
1599132300000|2020-09-03 11:25:00|1810.97|1810.47|1808.47|1807.97|1810.97|1810.47|1808.09|1807.59|1395
1599132600000|2020-09-03 11:30:00|1808.59|1808.09|1807.47|1806.97|1809.22|1808.72|1807.47|1806.97|1084
1599132900000|2020-09-03 11:35:00|1807.34|1806.84|1808.47|1807.97|1808.47|1807.97|1806.47|1805.97|1263
1599133200000|2020-09-03 11:40:00|1808.77|1808.27|1809.27|1808.77|1809.27|1808.77|1808.14|1807.64|560
1599133500000|2020-09-03 11:45:00|1809.14|1808.64|1809.39|1808.89|1809.89|1809.39|1808.52|1808.02|304
1599133800000|2020-09-03 11:50:00|1809.52|1809.02|1807.77|1807.27|1809.52|1809.02|1807.52|1807.02|464
1599134100000|2020-09-03 11:55:00|1807.64|1807.14|1807.52|1807.02|1808.27|1807.77|1807.27|1806.77|450
1599134400000|2020-09-03 12:00:00|1807.39|1806.89|1807.52|1807.02|1808.52|1808.02|1806.64|1806.14|823
1599134700000|2020-09-03 12:05:00|1807.64|1807.14|1807.02|1806.52|1808.52|1808.02|1806.77|1806.27|554
1599135000000|2020-09-03 12:10:00|1807.27|1806.77|1806.52|1806.02|1807.64|1807.14|1806.27|1805.77|523
1599135300000|2020-09-03 12:15:00|1806.39|1805.89|1804.39|1803.89|1806.77|1806.27|1804.27|1803.77|1224
1599135600000|2020-09-03 12:20:00|1804.27|1803.77|1805.02|1804.52|1805.27|1804.77|1802.77|1802.27|1955
1599135900000|2020-09-03 12:25:00|1804.89|1804.39|1807.02|1806.52|1807.02|1806.52|1804.77|1804.27|519
1599136200000|2020-09-03 12:30:00|1806.89|1806.39|1808.27|1807.77|1808.27|1807.77|1806.52|1806.02|1025
1599136500000|2020-09-03 12:35:00|1808.14|1807.64|1808.77|1808.27|1808.89|1808.39|1807.27|1806.77|485
1599136800000|2020-09-03 12:40:00|1808.52|1808.02|1807.27|1806.77|1808.77|1808.27|1806.89|1806.39|540
1599137100000|2020-09-03 12:45:00|1807.14|1806.64|1806.52|1806.02|1808.27|1807.77|1806.02|1805.52|581
1599137400000|2020-09-03 12:50:00|1806.64|1806.14|1806.02|1805.52|1807.52|1807.02|1804.89|1804.39|845
1599137700000|2020-09-03 12:55:00|1806.14|1805.64|1805.64|1805.14|1806.52|1806.02|1805.02|1804.52|846
1599138000000|2020-09-03 13:00:00|1805.77|1805.27|1804.52|1804.02|1806.02|1805.52|1803.02|1802.52|1007
1599138300000|2020-09-03 13:05:00|1804.39|1803.89|1803.77|1803.27|1805.02|1804.52|1803.39|1802.89|806
1599138600000|2020-09-03 13:10:00|1803.64|1803.14|1803.27|1802.77|1803.89|1803.39|1802.52|1802.02|1279
1599138900000|2020-09-03 13:15:00|1803.52|1803.02|1801.02|1800.52|1803.52|1803.02|1801.02|1800.52|1051
1599139200000|2020-09-03 13:20:00|1801.14|1800.64|1801.52|1801.02|1802.27|1801.77|1800.52|1800.02|934
1599139500000|2020-09-03 13:25:00|1801.77|1801.27|1800.52|1800.02|1802.64|1802.14|1800.52|1800.02|1130
1599139800000|2020-09-03 13:30:00|1800.64|1800.14|1797.02|1796.52|1801.77|1801.27|1797.02|1796.52|2258
1599140100000|2020-09-03 13:35:00|1796.77|1796.27|1796.89|1796.39|1797.64|1797.14|1796.27|1795.77|1693
1599140400000|2020-09-03 13:40:00|1797.02|1796.52|1793.64|1793.14|1797.02|1796.52|1792.39|1791.89|2613
1599140700000|2020-09-03 13:45:00|1793.77|1793.27|1795.52|1795.02|1796.52|1796.02|1791.02|1790.52|3107
1599141000000|2020-09-03 13:50:00|1795.39|1794.89|1792.27|1791.77|1795.52|1795.02|1792.27|1791.77|1525
1599141300000|2020-09-03 13:55:00|1792.39|1791.89|1794.14|1793.64|1796.77|1796.27|1792.27|1791.77|1785
1599141600000|2020-09-03 14:00:00|1794.02|1793.52|1796.52|1796.02|1796.77|1796.27|1794.02|1793.52|1205
1599141900000|2020-09-03 14:05:00|1796.39|1795.89|1792.02|1791.52|1796.39|1795.89|1792.02|1791.52|1288
1599142200000|2020-09-03 14:10:00|1792.16|1791.66|1794.66|1794.16|1794.66|1794.16|1791.78|1791.28|1612
1599142500000|2020-09-03 14:15:00|1794.53|1794.03|1788.41|1787.91|1794.91|1794.41|1787.91|1787.41|1526
1599142800000|2020-09-03 14:20:00|1788.16|1787.66|1784.91|1784.41|1788.66|1788.16|1783.91|1783.41|2755
1599143100000|2020-09-03 14:25:00|1785.03|1784.53|1785.66|1785.16|1786.91|1786.41|1783.91|1783.41|2522
1599143400000|2020-09-03 14:30:00|1785.41|1784.91|1783.41|1782.91|1786.66|1786.16|1783.41|1782.91|2185
1599143700000|2020-09-03 14:35:00|1783.53|1783.03|1782.41|1781.91|1785.03|1784.53|1781.16|1780.66|2749
1599144000000|2020-09-03 14:40:00|1782.53|1782.03|1780.41|1779.91|1783.41|1782.91|1780.16|1779.66|1564
1599144300000|2020-09-03 14:45:00|1780.16|1779.66|1776.16|1775.66|1781.41|1780.91|1776.03|1775.53|2484
1599144600000|2020-09-03 14:50:00|1776.53|1776.03|1777.91|1777.41|1778.41|1777.91|1776.16|1775.66|2850
1599144900000|2020-09-03 14:55:00|1777.66|1777.16|1777.41|1776.91|1777.91|1777.41|1774.16|1773.66|3092
1599145200000|2020-09-03 15:00:00|1777.53|1777.03|1772.91|1772.41|1777.78|1777.28|1772.78|1772.28|3785
1599145500000|2020-09-03 15:05:00|1773.16|1772.66|1766.41|1765.91|1773.28|1772.78|1765.41|1764.91|4755
1599145800000|2020-09-03 15:10:00|1766.66|1766.16|1762.91|1762.41|1767.16|1766.66|1761.91|1761.41|5181
1599146100000|2020-09-03 15:15:00|1762.78|1762.28|1755.16|1754.66|1764.16|1763.66|1755.03|1754.53|4607
1599146400000|2020-09-03 15:20:00|1755.28|1754.78|1757.5|1756|1759.16|1758.66|1754.41|1753.91|6216
1599146700000|2020-09-03 15:25:00|1757.52|1756.02|1757.29|1755.79|1759.65|1758.15|1756.44|1754.94|1233
1599147000000|2020-09-03 15:30:00|1757.32|1755.82|1760.11|1758.71|1761.86|1760.46|1757.11|1755.61|1757
1599147300000|2020-09-03 15:35:00|1759.98|1758.58|1764.98|1763.58|1765.11|1763.71|1759.98|1758.58|278
1599147600000|2020-09-03 15:40:00|1764.86|1763.46|1768.36|1766.96|1768.61|1767.21|1764.86|1763.46|67
1599147900000|2020-09-03 15:45:00|1768.23|1766.83|1766.86|1765.46|1768.86|1767.46|1765.36|1763.96|77
1599148200000|2020-09-03 15:50:00|1766.73|1765.33|1766.48|1765.08|1766.86|1765.46|1766.23|1764.83|11
1599148500000|2020-09-03 15:55:00|1766.36|1764.96|1762.31|1760.81|1766.36|1764.96|1762.23|1760.8|24
1599148800000|2020-09-03 16:00:00|1762.28|1760.78|1761.05|1759.55|1763.37|1761.87|1758.94|1757.44|0
1599149100000|2020-09-03 16:05:00|1761.06|1759.56|1762.26|1760.76|1762.83|1761.33|1759.45|1757.95|0
1599149400000|2020-09-03 16:10:00|1762.27|1760.77|1764.14|1762.64|1764.18|1762.68|1761.76|1760.26|0
1599149700000|2020-09-03 16:15:00|1764.11|1762.61|1763.8|1762.3|1764.78|1763.28|1761.93|1760.43|0
1599150000000|2020-09-03 16:20:00|1763.79|1762.29|1761|1759.5|1763.79|1762.29|1761|1759.5|0
1599150300000|2020-09-03 16:25:00|1760.99|1759.49|1759.89|1758.39|1762.09|1760.59|1759.35|1757.85|0
1599150600000|2020-09-03 16:30:00|1759.88|1758.38|1756.42|1754.92|1760.97|1759.47|1756.42|1754.92|0
1599150900000|2020-09-03 16:35:00|1756.36|1754.86|1758.57|1757.07|1758.91|1757.41|1755.28|1753.78|0
1599151200000|2020-09-03 16:40:00|1758.56|1757.06|1756.29|1754.79|1758.65|1757.15|1755.82|1754.32|0
1599151500000|2020-09-03 16:45:00|1756.22|1754.72|1753.54|1752.04|1758.51|1757.01|1753.54|1752.04|0
1599151800000|2020-09-03 16:50:00|1753.55|1752.05|1754.21|1752.71|1754.82|1753.32|1752.48|1750.98|0
1599152100000|2020-09-03 16:55:00|1754.2|1752.7|1752.98|1751.48|1756.46|1754.96|1752.94|1751.44|0
1599152400000|2020-09-03 17:00:00|1752.97|1751.47|1749.01|1747.51|1753.54|1752.04|1748.39|1746.89|0
1599152700000|2020-09-03 17:05:00|1749|1747.5|1754.02|1752.52|1754.63|1753.13|1749|1747.5|0
1599153000000|2020-09-03 17:10:00|1754.03|1752.53|1756.06|1754.56|1756.54|1755.04|1753.43|1751.93|0
1599153300000|2020-09-03 17:15:00|1756.05|1754.55|1750.69|1749.19|1756.05|1754.55|1750.08|1748.58|0
1599153600000|2020-09-03 17:20:00|1750.71|1749.21|1752.15|1750.65|1753.52|1752.02|1748.66|1747.16|0
1599153900000|2020-09-03 17:25:00|1752.08|1750.58|1755.31|1753.81|1755.82|1754.32|1750.74|1749.24|0
1599154200000|2020-09-03 17:30:00|1755.3|1753.8|1749.7|1748.2|1755.3|1753.8|1749.49|1747.99|0
1599154500000|2020-09-03 17:35:00|1749.72|1748.22|1749.14|1747.64|1751.4|1749.9|1748.15|1746.65|0
1599154800000|2020-09-03 17:40:00|1749.15|1747.65|1749.04|1747.54|1750.96|1749.46|1748.48|1746.98|0
1599155100000|2020-09-03 17:45:00|1749.06|1747.56|1748.86|1747.36|1750.74|1749.24|1748.5|1747|0
1599155400000|2020-09-03 17:50:00|1748.51|1747.01|1752.51|1751.01|1753.02|1751.52|1748.51|1747.01|0
1599155700000|2020-09-03 17:55:00|1752.52|1751.02|1750.49|1748.99|1752.54|1751.04|1750.43|1748.93|0
1599156000000|2020-09-03 18:00:00|1750.48|1748.98|1750.63|1749.13|1751.69|1750.19|1749.32|1747.82|0
1599156300000|2020-09-03 18:05:00|1750.76|1749.26|1750.64|1749.14|1751.73|1750.23|1749.41|1747.91|0
1599156600000|2020-09-03 18:10:00|1750.63|1749.13|1751.34|1749.84|1753.39|1751.89|1750.02|1748.52|0
1599156900000|2020-09-03 18:15:00|1751.41|1749.91|1749.33|1747.83|1751.61|1750.11|1748.25|1746.75|0
1599157200000|2020-09-03 18:20:00|1749.34|1747.84|1749.44|1747.94|1750.68|1749.18|1748.91|1747.41|0
1599157500000|2020-09-03 18:25:00|1749.45|1747.95|1750.8|1749.3|1751.34|1749.84|1748.55|1747.05|0
1599157800000|2020-09-03 18:30:00|1750.77|1749.27|1753.6|1752.1|1754.67|1753.17|1750.2|1748.7|0
1599158100000|2020-09-03 18:35:00|1753.57|1752.07|1753.11|1751.61|1755.42|1753.92|1752.94|1751.44|0
1599158400000|2020-09-03 18:40:00|1753.09|1751.59|1751.34|1749.84|1754.2|1752.7|1751|1749.5|0
1599158700000|2020-09-03 18:45:00|1751.33|1749.83|1750.22|1748.72|1752.21|1750.71|1749.63|1748.13|0
1599159000000|2020-09-03 18:50:00|1750.23|1748.73|1749.17|1747.67|1750.91|1749.41|1748.53|1747.03|0
1599159300000|2020-09-03 18:55:00|1749.15|1747.65|1746.24|1744.74|1749.17|1747.67|1746.24|1744.74|0
1599159600000|2020-09-03 19:00:00|1746.25|1744.75|1744.51|1743.01|1747.47|1745.97|1744.23|1742.73|0
1599159900000|2020-09-03 19:05:00|1744.49|1742.99|1745.58|1744.08|1747.34|1745.84|1743.46|1741.96|0
1599160200000|2020-09-03 19:10:00|1745.57|1744.07|1747.98|1746.48|1747.98|1746.48|1744.41|1742.91|0
1599160500000|2020-09-03 19:15:00|1747.96|1746.46|1746.33|1744.83|1748.08|1746.58|1746.3|1744.8|0
1599160800000|2020-09-03 19:20:00|1746.34|1744.84|1743.77|1742.27|1746.89|1745.39|1743.4|1741.9|0
1599161100000|2020-09-03 19:25:00|1743.83|1742.33|1742.88|1741.38|1746.24|1744.74|1742.38|1740.88|0
1599161400000|2020-09-03 19:30:00|1742.86|1741.36|1743.38|1741.88|1746.06|1744.56|1742.84|1741.34|0
1599161700000|2020-09-03 19:35:00|1743.36|1741.86|1747.69|1746.19|1748.85|1747.35|1743.13|1741.63|0
1599162000000|2020-09-03 19:40:00|1747.7|1746.2|1748.54|1747.04|1749.58|1748.08|1746|1744.5|0
1599162300000|2020-09-03 19:45:00|1748.58|1747.08|1745.47|1743.97|1749.13|1747.63|1745.07|1743.57|0
1599162600000|2020-09-03 19:50:00|1745.3|1743.8|1749.79|1748.29|1751.54|1750.04|1742.79|1741.29|0
1599162900000|2020-09-03 19:55:00|1749.77|1748.27|1751.51|1750.01|1753.08|1751.58|1749.22|1747.72|0
1599163200000|2020-09-03 20:00:00|1751.06|1749.56|1755.56|1754.06|1757.21|1755.71|1750.64|1749.14|0
1599163500000|2020-09-03 20:05:00|1755.58|1754.08|1757.29|1755.79|1757.45|1755.95|1754.55|1753.05|0
1599163800000|2020-09-03 20:10:00|1757.27|1755.77|1753.62|1752.12|1757.9|1756.4|1753.62|1752.12|0
1599164100000|2020-09-03 20:15:00|1753.67|1752.17|1753.84|1752.34|1754.06|1752.56|1753.62|1752.12|0
1599164400000|2020-09-03 20:20:00|1753.88|1752.38|1753.77|1752.27|1753.94|1752.44|1753.58|1752.08|0
1599164700000|2020-09-03 20:25:00|1753.72|1752.22|1753.67|1752.17|1753.77|1752.27|1753.49|1751.99|0
1599165000000|2020-09-03 20:30:00|1753.72|1752.22|1752.46|1750.96|1754.5|1753|1751.82|1750.32|0
1599165300000|2020-09-03 20:35:00|1752.48|1750.98|1753.12|1751.62|1753.12|1751.62|1751.84|1750.34|0
1599165600000|2020-09-03 20:40:00|1753.1|1751.6|1752.75|1751.25|1753.65|1752.15|1752.22|1750.72|0
1599165900000|2020-09-03 20:45:00|1752.77|1751.27|1753.38|1751.88|1753.76|1752.26|1752.75|1751.25|0
1599166200000|2020-09-03 20:50:00|1753.36|1751.86|1755.03|1753.53|1755.14|1753.64|1753.12|1751.62|0
1599166500000|2020-09-03 20:55:00|1755.01|1753.51|1755.03|1753.53|1755.8|1754.3|1754.66|1753.16|0
1599166800000|2020-09-03 21:00:00|1754.9|1753.4|1754.99|1753.49|1755.08|1753.58|1754.9|1753.4|0
1599167100000|2020-09-03 21:05:00|1755.03|1753.53|1754.72|1753.22|1755.03|1753.53|1754.68|1753.18|0
1599167400000|2020-09-03 21:10:00|1754.68|1753.18|1754.23|1752.73|1754.68|1753.18|1754.23|1752.73|0
1599167700000|2020-09-03 21:15:00|1754.28|1752.78|1754.1|1752.6|1754.32|1752.82|1754.1|1752.6|0
1599168000000|2020-09-03 21:20:00|1754.14|1752.64|1753.48|1751.98|1754.14|1752.64|1753.48|1751.98|0
1599168300000|2020-09-03 21:25:00|1753.61|1752.11|1753.48|1751.98|1753.66|1752.16|1753.39|1751.89|0
1599168600000|2020-09-03 21:30:00|1753.39|1751.89|1753.17|1751.67|1753.39|1751.89|1753.17|1751.67|0
1599168900000|2020-09-03 21:35:00|1753.12|1751.62|1752.55|1751.05|1753.12|1751.62|1752.55|1751.05|0
1599169200000|2020-09-03 21:40:00|1752.41|1750.91|1752.46|1750.96|1752.55|1751.05|1752.28|1750.78|0
1599169500000|2020-09-03 21:45:00|1752.55|1751.05|1752.1|1750.6|1752.55|1751.05|1752.1|1750.6|0
1599169800000|2020-09-03 21:50:00|1751.97|1750.47|1752|1750.5|1752.23|1750.73|1751.78|1750.28|0
1599170100000|2020-09-03 21:55:00|1752.05|1750.55|1752.23|1750.73|1752.71|1751.21|1752.05|1750.55|0
1599170400000|2020-09-03 22:00:00|1751.59|1750.09|1749.98|1748.48|1752.63|1751.13|1748.65|1747.15|0
1599170700000|2020-09-03 22:05:00|1750.01|1748.51|1747.77|1746.27|1750.38|1748.88|1747.13|1745.63|0
1599171000000|2020-09-03 22:10:00|1747.79|1746.29|1748.56|1747.06|1749.73|1748.23|1747.51|1746.01|0
1599171300000|2020-09-03 22:15:00|1748.58|1747.08|1746.43|1744.93|1748.77|1747.27|1746.16|1744.66|0
1599171600000|2020-09-03 22:20:00|1746.45|1744.95|1746.91|1745.41|1748.03|1746.53|1746.01|1744.51|0
1599171900000|2020-09-03 22:25:00|1746.93|1745.43|1747.84|1746.34|1748.22|1746.72|1746.65|1745.15|0
1599172200000|2020-09-03 22:30:00|1747.86|1746.36|1748.73|1747.23|1749.59|1748.09|1747.86|1746.36|0
1599172500000|2020-09-03 22:35:00|1748.76|1747.26|1746.45|1744.95|1749.48|1747.98|1745.43|1743.93|0
1599172800000|2020-09-03 22:40:00|1746.4|1744.9|1746.03|1744.53|1747.9|1746.4|1745.5|1744|0
1599173100000|2020-09-03 22:45:00|1746.05|1744.55|1746.55|1745.05|1746.55|1745.05|1744.4|1742.9|0
1599173400000|2020-09-03 22:50:00|1746.54|1745.04|1742.78|1741.28|1746.7|1745.2|1742.03|1740.53|0
1599173700000|2020-09-03 22:55:00|1742.77|1741.27|1742.42|1740.92|1744.16|1742.66|1741.86|1740.36|0
1599174000000|2020-09-03 23:00:00|1742.4|1740.9|1742.64|1741.14|1743.8|1742.3|1741.89|1740.39|0
1599174300000|2020-09-03 23:05:00|1742.65|1741.15|1741.67|1740.17|1743.41|1741.91|1739.64|1738.14|0
1599174600000|2020-09-03 23:10:00|1741.65|1740.15|1740.02|1738.52|1742|1740.5|1739.87|1738.37|0
1599174900000|2020-09-03 23:15:00|1740.01|1738.51|1738.36|1736.86|1740.39|1738.89|1737.99|1736.49|0
1599175200000|2020-09-03 23:20:00|1738.34|1736.84|1739.06|1737.56|1739.32|1737.82|1737.15|1735.65|0
1599175500000|2020-09-03 23:25:00|1739.07|1737.57|1739.9|1738.4|1740.54|1739.04|1738.9|1737.4|0
1599175800000|2020-09-03 23:30:00|1739.92|1738.42|1740.68|1739.18|1741.93|1740.43|1739.92|1738.42|0
1599176100000|2020-09-03 23:35:00|1740.7|1739.2|1742.17|1740.67|1742.56|1741.06|1740.7|1739.2|0
1599176400000|2020-09-03 23:40:00|1742.16|1740.66|1740.27|1738.77|1742.17|1740.67|1740.27|1738.77|0
1599176700000|2020-09-03 23:45:00|1740.25|1738.75|1739.18|1737.68|1741.02|1739.52|1739.02|1737.52|0
1599177000000|2020-09-03 23:50:00|1739.19|1737.69|1739.52|1738.02|1740.8|1739.3|1739.13|1737.63|0
1599177300000|2020-09-03 23:55:00|1739.53|1738.03|1739.68|1738.18|1739.84|1738.34|1738.4|1736.9|0
1599177600000|2020-09-04 00:00:00|1739.7|1738.2|1742.45|1740.95|1743.78|1742.28|1739.7|1738.2|0
1599177900000|2020-09-04 00:05:00|1742.48|1740.98|1744.69|1743.19|1745.18|1743.68|1741.97|1740.47|0
1599178200000|2020-09-04 00:10:00|1744.71|1743.21|1744.42|1742.92|1745.06|1743.56|1743.24|1741.74|0
1599178500000|2020-09-04 00:15:00|1744.44|1742.94|1750.91|1749.41|1750.91|1749.41|1744.1|1742.6|0
1599178800000|2020-09-04 00:20:00|1750.92|1749.42|1749.82|1748.32|1750.93|1749.43|1749.33|1747.83|0
1599179100000|2020-09-04 00:25:00|1749.83|1748.33|1750.73|1749.23|1752.35|1750.85|1749.83|1748.33|0
1599179400000|2020-09-04 00:30:00|1750.75|1749.25|1753.86|1752.36|1753.86|1752.36|1750.75|1749.25|0
1599179700000|2020-09-04 00:35:00|1753.79|1752.29|1752.23|1750.73|1754.24|1752.74|1752.04|1750.54|0
1599180000000|2020-09-04 00:40:00|1752.24|1750.74|1751.71|1750.21|1752.82|1751.32|1750.94|1749.44|0
1599180300000|2020-09-04 00:45:00|1751.98|1750.48|1754.2|1752.7|1754.73|1753.23|1751.6|1750.1|0
1599180600000|2020-09-04 00:50:00|1754.18|1752.68|1754.75|1753.25|1754.76|1753.26|1753.71|1752.21|0
1599180900000|2020-09-04 00:55:00|1754.76|1753.26|1754.13|1752.63|1755.3|1753.8|1753.63|1752.13|0
1599181200000|2020-09-04 01:00:00|1754.14|1752.64|1758.45|1756.95|1758.83|1757.33|1753.89|1752.39|0
1599181500000|2020-09-04 01:05:00|1758.38|1756.88|1760.65|1759.15|1761.17|1759.67|1758.18|1756.68|0
1599181800000|2020-09-04 01:10:00|1760.67|1759.17|1760.65|1759.15|1761.65|1760.15|1760.1|1758.6|0
1599182100000|2020-09-04 01:15:00|1760.66|1759.16|1758.99|1757.49|1761.17|1759.67|1758.48|1756.98|0
1599182400000|2020-09-04 01:20:00|1758.93|1757.43|1757.17|1755.67|1758.93|1757.43|1756.41|1754.91|0
1599182700000|2020-09-04 01:25:00|1757.16|1755.66|1757.36|1755.86|1758|1756.5|1756.35|1754.85|0
1599183000000|2020-09-04 01:30:00|1757.34|1755.84|1757.31|1755.81|1757.61|1756.11|1755.79|1754.29|0
1599183300000|2020-09-04 01:35:00|1757.3|1755.8|1758.09|1756.59|1758.65|1757.15|1756.3|1754.8|0
1599183600000|2020-09-04 01:40:00|1758.02|1756.52|1759.83|1758.33|1759.83|1758.33|1757.84|1756.34|0
1599183900000|2020-09-04 01:45:00|1759.76|1758.26|1759.38|1757.88|1760.62|1759.12|1759.35|1757.85|0
1599184200000|2020-09-04 01:50:00|1759.36|1757.86|1758.34|1756.84|1759.94|1758.44|1757.79|1756.29|0
1599184500000|2020-09-04 01:55:00|1758.4|1756.9|1758.87|1757.37|1759.11|1757.61|1758.27|1756.77|0
1599184800000|2020-09-04 02:00:00|1758.85|1757.35|1758.35|1756.85|1759.86|1758.36|1757.82|1756.32|0
1599185100000|2020-09-04 02:05:00|1758.37|1756.87|1758.09|1756.59|1759.19|1757.69|1757.81|1756.31|0
1599185400000|2020-09-04 02:10:00|1758.1|1756.6|1757.86|1756.36|1758.1|1756.6|1756.81|1755.31|0
1599185700000|2020-09-04 02:15:00|1757.87|1756.37|1759.33|1757.83|1759.91|1758.41|1757.83|1756.33|0
1599186000000|2020-09-04 02:20:00|1759.17|1757.67|1758.64|1757.14|1759.98|1758.48|1757.89|1756.39|0
1599186300000|2020-09-04 02:25:00|1758.41|1756.91|1758.09|1756.59|1759.22|1757.72|1757.83|1756.33|0
1599186600000|2020-09-04 02:30:00|1758.16|1756.66|1758.27|1756.77|1758.86|1757.36|1757.78|1756.28|0
1599186900000|2020-09-04 02:35:00|1758.28|1756.78|1756.32|1754.82|1758.28|1756.78|1755.84|1754.34|0
1599187200000|2020-09-04 02:40:00|1756.31|1754.81|1758.36|1756.86|1758.36|1756.86|1755.83|1754.33|0
1599187500000|2020-09-04 02:45:00|1758.35|1756.85|1755.78|1754.28|1758.36|1756.86|1755.78|1754.28|0
1599187800000|2020-09-04 02:50:00|1755.76|1754.26|1754.64|1753.14|1756.27|1754.77|1754.41|1752.91|0
1599188100000|2020-09-04 02:55:00|1754.57|1753.07|1753.4|1751.9|1754.57|1753.07|1753.07|1751.57|0
1599188400000|2020-09-04 03:00:00|1753.38|1751.88|1751.5|1750|1753.69|1752.19|1750.92|1749.42|0
1599188700000|2020-09-04 03:05:00|1751.56|1750.06|1751.53|1750.03|1752.35|1750.85|1751.05|1749.55|0
1599189000000|2020-09-04 03:10:00|1751.54|1750.04|1752.14|1750.64|1752.14|1750.64|1750.49|1748.99|0
1599189300000|2020-09-04 03:15:00|1752.13|1750.63|1753.16|1751.66|1753.18|1751.68|1751.59|1750.09|0
1599189600000|2020-09-04 03:20:00|1753.18|1751.68|1754.18|1752.68|1754.18|1752.68|1752.67|1751.17|0
1599189900000|2020-09-04 03:25:00|1754.19|1752.69|1753.22|1751.72|1755|1753.5|1753.21|1751.71|0
1599190200000|2020-09-04 03:30:00|1753.25|1751.75|1753.74|1752.24|1753.79|1752.29|1752.71|1751.21|0
1599190500000|2020-09-04 03:35:00|1753.75|1752.25|1752.76|1751.26|1753.77|1752.27|1752.71|1751.21|0
1599190800000|2020-09-04 03:40:00|1752.82|1751.32|1752.72|1751.22|1753.83|1752.33|1752.46|1750.96|0
1599191100000|2020-09-04 03:45:00|1752.74|1751.24|1753.2|1751.7|1753.73|1752.23|1752.21|1750.71|0
1599191400000|2020-09-04 03:50:00|1753.26|1751.76|1752.64|1751.14|1753.71|1752.21|1752.38|1750.88|0
1599191700000|2020-09-04 03:55:00|1752.63|1751.13|1752.65|1751.15|1752.68|1751.18|1751.59|1750.09|0
1599192000000|2020-09-04 04:00:00|1752.67|1751.17|1752.93|1751.43|1753.18|1751.68|1752.13|1750.63|0
1599192300000|2020-09-04 04:05:00|1752.92|1751.42|1752.8|1751.3|1753.18|1751.68|1751.86|1750.36|0
1599192600000|2020-09-04 04:10:00|1752.63|1751.13|1752.6|1751.1|1752.89|1751.39|1751.61|1750.11|0
1599192900000|2020-09-04 04:15:00|1752.61|1751.11|1753.16|1751.66|1753.39|1751.89|1752.57|1751.07|0
1599193200000|2020-09-04 04:20:00|1753.14|1751.64|1753.69|1752.19|1753.7|1752.2|1753.14|1751.64|0
1599193500000|2020-09-04 04:25:00|1753.7|1752.2|1754.17|1752.67|1754.72|1753.22|1753.69|1752.19|0
1599193800000|2020-09-04 04:30:00|1754.19|1752.69|1755.19|1753.69|1755.79|1754.29|1754.19|1752.69|0
1599194100000|2020-09-04 04:35:00|1755.2|1753.7|1755.28|1753.78|1755.79|1754.29|1754.71|1753.21|0
1599194400000|2020-09-04 04:40:00|1755.31|1753.81|1754.84|1753.34|1755.54|1754.04|1754.61|1753.11|0
1599194700000|2020-09-04 04:45:00|1754.85|1753.35|1755.07|1753.57|1755.58|1754.08|1754.32|1752.82|0
1599195000000|2020-09-04 04:50:00|1755.06|1753.56|1756.67|1755.17|1756.9|1755.4|1754.82|1753.32|0
1599195300000|2020-09-04 04:55:00|1756.61|1755.11|1756.37|1754.87|1756.94|1755.44|1755.89|1754.39|0
1599195600000|2020-09-04 05:00:00|1756.38|1754.88|1755.33|1753.83|1757.4|1755.9|1755.32|1753.82|0
1599195900000|2020-09-04 05:05:00|1754.87|1753.37|1756.21|1754.71|1756.47|1754.97|1754.85|1753.35|0
1599196200000|2020-09-04 05:10:00|1756.19|1754.69|1755.62|1754.12|1756.7|1755.2|1754.94|1753.44|0
1599196500000|2020-09-04 05:15:00|1755.64|1754.14|1755.74|1754.24|1756.55|1755.05|1755.22|1753.72|0
1599196800000|2020-09-04 05:20:00|1755.72|1754.22|1756.2|1754.7|1756.27|1754.77|1755.23|1753.73|0
1599197100000|2020-09-04 05:25:00|1756.19|1754.69|1756.72|1755.22|1756.75|1755.25|1755.7|1754.2|0
1599197400000|2020-09-04 05:30:00|1756.73|1755.23|1754.59|1753.09|1757.2|1755.7|1754.57|1753.07|0
1599197700000|2020-09-04 05:35:00|1754.58|1753.08|1754.69|1753.19|1754.69|1753.19|1754.11|1752.61|0
1599198000000|2020-09-04 05:40:00|1754.7|1753.2|1756.32|1754.82|1756.79|1755.29|1754.65|1753.15|0
1599198300000|2020-09-04 05:45:00|1756.33|1754.83|1759.31|1757.81|1759.31|1757.81|1756.31|1754.81|0
1599198600000|2020-09-04 05:50:00|1759.32|1757.82|1758.31|1756.81|1760.3|1758.8|1758.03|1756.53|0
1599198900000|2020-09-04 05:55:00|1758.33|1756.83|1757.82|1756.32|1758.36|1756.86|1757.79|1756.29|0
1599199200000|2020-09-04 06:00:00|1757.85|1756.35|1755.86|1754.36|1759.29|1757.79|1754.76|1753.26|0
1599199500000|2020-09-04 06:05:00|1755.87|1754.37|1759.06|1757.56|1759.44|1757.94|1755.74|1754.24|0
1599199800000|2020-09-04 06:10:00|1759.08|1757.58|1757.14|1755.64|1759.16|1757.66|1756.16|1754.66|0
1599200100000|2020-09-04 06:15:00|1757.15|1755.65|1755.63|1754.13|1757.66|1756.16|1754.89|1753.39|0
1599200400000|2020-09-04 06:20:00|1755.65|1754.15|1753.25|1751.75|1755.67|1754.17|1753.21|1751.71|0
1599200700000|2020-09-04 06:25:00|1753.23|1751.73|1752.76|1751.26|1754.24|1752.74|1752.24|1750.74|0
1599201000000|2020-09-04 06:30:00|1753.23|1751.73|1754.73|1753.33|1756.86|1755.46|1752.71|1751.21|110
1599201300000|2020-09-04 06:35:00|1754.86|1753.46|1756.23|1754.83|1756.23|1754.83|1754.86|1753.46|13
1599201600000|2020-09-04 06:40:00|1756.11|1754.71|1756.11|1754.71|1756.23|1754.83|1755.48|1754.08|23
1599201900000|2020-09-04 06:45:00|1756.23|1754.83|1756.98|1755.58|1757.23|1755.83|1755.36|1753.96|34
1599202200000|2020-09-04 06:50:00|1757.11|1755.71|1757.61|1756.21|1758.36|1756.96|1757.11|1755.71|27
1599202500000|2020-09-04 06:55:00|1757.66|1756.16|1752.75|1751.25|1758.16|1756.66|1752.75|1751.25|0
1599202800000|2020-09-04 07:00:00|1752.58|1751.08|1753.03|1752.53|1756.41|1755.91|1745.78|1745.28|4482
1599203100000|2020-09-04 07:05:00|1752.91|1752.41|1759.16|1758.66|1761.16|1760.66|1752.16|1751.66|6054
1599203400000|2020-09-04 07:10:00|1759.41|1758.91|1765.41|1764.91|1767.28|1766.78|1759.41|1758.91|5034
1599203700000|2020-09-04 07:15:00|1765.53|1765.03|1769.78|1769.28|1771.16|1770.66|1765.16|1764.66|4167
1599204000000|2020-09-04 07:20:00|1769.66|1769.16|1773.66|1773.16|1774.91|1774.41|1769.66|1769.16|5311
1599204300000|2020-09-04 07:25:00|1773.41|1772.91|1775.66|1775.16|1777.66|1777.16|1771.16|1770.66|3252
1599204600000|2020-09-04 07:30:00|1775.78|1775.28|1780.41|1779.91|1780.66|1780.16|1775.03|1774.53|3184
1599204900000|2020-09-04 07:35:00|1780.16|1779.66|1777.28|1776.78|1780.41|1779.91|1774.66|1774.16|2322
1599205200000|2020-09-04 07:40:00|1777.16|1776.66|1778.53|1778.03|1779.41|1778.91|1776.78|1776.28|1450
1599205500000|2020-09-04 07:45:00|1778.41|1777.91|1778.91|1778.41|1780.41|1779.91|1776.91|1776.41|1785
1599205800000|2020-09-04 07:50:00|1779.03|1778.53|1781.45|1780.95|1782.2|1781.7|1778.91|1778.41|1728
1599206100000|2020-09-04 07:55:00|1781.57|1781.07|1782.74|1782.24|1785.7|1785.2|1781.2|1780.7|2464
1599206400000|2020-09-04 08:00:00|1782.61|1782.11|1780.61|1780.11|1783.24|1782.74|1780.49|1779.99|2186
1599206700000|2020-09-04 08:05:00|1780.74|1780.24|1783.49|1782.99|1783.74|1783.24|1779.99|1779.49|1481
1599207000000|2020-09-04 08:10:00|1783.36|1782.86|1784.74|1784.24|1784.74|1784.24|1780.86|1780.36|840
1599207300000|2020-09-04 08:15:00|1784.86|1784.36|1782.49|1781.99|1786.74|1786.24|1781.99|1781.49|1740
1599207600000|2020-09-04 08:20:00|1782.61|1782.11|1781.49|1780.99|1783.49|1782.99|1780.99|1780.49|662
1599207900000|2020-09-04 08:25:00|1781.36|1780.86|1781.49|1780.99|1782.49|1781.99|1780.49|1779.99|757
1599208200000|2020-09-04 08:30:00|1781.61|1781.11|1784.74|1784.24|1784.86|1784.36|1781.36|1780.86|872
1599208500000|2020-09-04 08:35:00|1784.86|1784.36|1785.68|1785.18|1786.49|1785.99|1784.49|1783.99|1169
1599208800000|2020-09-04 08:40:00|1785.43|1784.93|1781.8|1781.3|1785.93|1785.43|1781.68|1781.18|1006
1599209100000|2020-09-04 08:45:00|1781.68|1781.18|1783.55|1783.05|1784.18|1783.68|1781.43|1780.93|879
1599209400000|2020-09-04 08:50:00|1783.43|1782.93|1784.55|1784.05|1787.43|1786.93|1783.18|1782.68|1365
1599209700000|2020-09-04 08:55:00|1784.68|1784.18|1783.68|1783.18|1785.18|1784.68|1782.18|1781.68|865
1599210000000|2020-09-04 09:00:00|1783.55|1783.05|1782.68|1782.18|1784.93|1784.43|1782.43|1781.93|880
1599210300000|2020-09-04 09:05:00|1782.55|1782.05|1783.68|1783.18|1785.18|1784.68|1782.43|1781.93|767
1599210600000|2020-09-04 09:10:00|1783.8|1783.3|1784.18|1783.68|1784.93|1784.43|1783.05|1782.55|476
1599210900000|2020-09-04 09:15:00|1783.93|1783.43|1784.68|1784.18|1785.93|1785.43|1783.93|1783.43|678
1599211200000|2020-09-04 09:20:00|1784.55|1784.05|1785.93|1785.43|1786.68|1786.18|1784.43|1783.93|432
1599211500000|2020-09-04 09:25:00|1786.05|1785.55|1787.68|1787.18|1789.05|1788.55|1785.93|1785.43|1492
1599211800000|2020-09-04 09:30:00|1787.43|1786.93|1786.43|1785.93|1788.18|1787.68|1785.43|1784.93|1176
1599212100000|2020-09-04 09:35:00|1786.3|1785.8|1786.43|1785.93|1787.93|1787.43|1786.05|1785.55|506
1599212400000|2020-09-04 09:40:00|1786.55|1786.05|1787.68|1787.18|1787.93|1787.43|1786.43|1785.93|805
1599212700000|2020-09-04 09:45:00|1787.8|1787.3|1789.05|1788.55|1789.68|1789.18|1787.18|1786.68|896
1599213000000|2020-09-04 09:50:00|1789.18|1788.68|1790.43|1789.93|1790.55|1790.05|1788.93|1788.43|777
1599213300000|2020-09-04 09:55:00|1790.55|1790.05|1789.05|1788.55|1790.55|1790.05|1788.55|1788.05|1085
1599213600000|2020-09-04 10:00:00|1789.18|1788.68|1790.93|1790.43|1792.55|1792.05|1789.18|1788.68|1061
1599213900000|2020-09-04 10:05:00|1791.05|1790.55|1791.18|1790.68|1791.93|1791.43|1790.8|1790.3|617
1599214200000|2020-09-04 10:10:00|1791.05|1790.55|1790.43|1789.93|1792.18|1791.68|1790.43|1789.93|842
1599214500000|2020-09-04 10:15:00|1790.55|1790.05|1789.68|1789.18|1790.93|1790.43|1788.43|1787.93|673
1599214800000|2020-09-04 10:20:00|1789.8|1789.3|1787.43|1786.93|1789.93|1789.43|1786.93|1786.43|849
1599215100000|2020-09-04 10:25:00|1787.55|1787.05|1788.18|1787.68|1788.68|1788.18|1787.43|1786.93|737
1599215400000|2020-09-04 10:30:00|1788.05|1787.55|1788.43|1787.93|1788.93|1788.43|1787.43|1786.93|588
1599215700000|2020-09-04 10:35:00|1788.55|1788.05|1788.3|1787.8|1789.68|1789.18|1787.43|1786.93|388
1599216000000|2020-09-04 10:40:00|1788.43|1787.93|1788.68|1788.18|1789.18|1788.68|1788.18|1787.68|480
1599216300000|2020-09-04 10:45:00|1788.8|1788.3|1788.93|1788.43|1789.43|1788.93|1787.93|1787.43|469
1599216600000|2020-09-04 10:50:00|1789.05|1788.55|1788.43|1787.93|1789.18|1788.68|1788.18|1787.68|548
1599216900000|2020-09-04 10:55:00|1788.3|1787.8|1787.18|1786.68|1788.68|1788.18|1787.18|1786.68|379
1599217200000|2020-09-04 11:00:00|1787.3|1786.8|1785.18|1784.68|1788.18|1787.68|1784.68|1784.18|1579
1599217500000|2020-09-04 11:05:00|1784.93|1784.43|1783.93|1783.43|1785.93|1785.43|1783.93|1783.43|650
1599217800000|2020-09-04 11:10:00|1784.05|1783.55|1781.3|1780.8|1784.3|1783.8|1780.93|1780.43|1539
1599218100000|2020-09-04 11:15:00|1781.18|1780.68|1778.93|1778.43|1781.18|1780.68|1778.93|1778.43|1162
1599218400000|2020-09-04 11:20:00|1778.8|1778.3|1779.18|1778.68|1779.68|1779.18|1776.93|1776.43|1609
1599218700000|2020-09-04 11:25:00|1779.05|1778.55|1777.18|1776.68|1779.18|1778.68|1776.93|1776.43|720
1599219000000|2020-09-04 11:30:00|1777.05|1776.55|1774.68|1774.18|1777.68|1777.18|1774.43|1773.93|1013
1599219300000|2020-09-04 11:35:00|1774.55|1774.05|1775.8|1775.3|1776.43|1775.93|1773.68|1773.18|849
1599219600000|2020-09-04 11:40:00|1776.04|1775.54|1774.92|1774.42|1776.29|1775.79|1774.04|1773.54|861
1599219900000|2020-09-04 11:45:00|1774.79|1774.29|1776.04|1775.54|1776.54|1776.04|1774.17|1773.67|721
1599220200000|2020-09-04 11:50:00|1775.92|1775.42|1773.17|1772.67|1776.17|1775.67|1773.04|1772.54|980
1599220500000|2020-09-04 11:55:00|1773.04|1772.54|1772.79|1772.29|1773.92|1773.42|1771.67|1771.17|970
1599220800000|2020-09-04 12:00:00|1772.92|1772.42|1775.92|1775.42|1776.42|1775.92|1772.79|1772.29|1104
1599221100000|2020-09-04 12:05:00|1775.79|1775.29|1776.92|1776.42|1779.17|1778.67|1775.67|1775.17|1299
1599221400000|2020-09-04 12:10:00|1777.17|1776.67|1776.92|1776.42|1777.17|1776.67|1775.17|1774.67|877
1599221700000|2020-09-04 12:15:00|1777.17|1776.67|1777.29|1776.79|1778.67|1778.17|1776.17|1775.67|1314
1599222000000|2020-09-04 12:20:00|1777.17|1776.67|1778.17|1777.67|1778.17|1777.67|1775.92|1775.42|786
1599222300000|2020-09-04 12:25:00|1778.04|1777.54|1777.54|1777.04|1778.17|1777.67|1776.04|1775.54|987
1599222600000|2020-09-04 12:30:00|1777.67|1777.17|1781.42|1780.92|1782.92|1782.42|1776.79|1776.29|4108
1599222900000|2020-09-04 12:35:00|1781.29|1780.79|1781.67|1781.17|1782.17|1781.67|1779.04|1778.54|1432
1599223200000|2020-09-04 12:40:00|1781.79|1781.29|1785.92|1785.42|1785.92|1785.42|1781.67|1781.17|1440
1599223500000|2020-09-04 12:45:00|1785.79|1785.29|1786.42|1785.92|1787.92|1787.42|1784.67|1784.17|1348
1599223800000|2020-09-04 12:50:00|1786.29|1785.79|1786.54|1786.04|1787.17|1786.67|1785.54|1785.04|680
1599224100000|2020-09-04 12:55:00|1786.42|1785.92|1784.54|1784.04|1786.92|1786.42|1783.67|1783.17|943
1599224400000|2020-09-04 13:00:00|1784.42|1783.92|1787.54|1787.04|1788.04|1787.54|1784.42|1783.92|1011
1599224700000|2020-09-04 13:05:00|1787.67|1787.17|1786.04|1785.54|1787.92|1787.42|1785.67|1785.17|700
1599225000000|2020-09-04 13:10:00|1786.17|1785.67|1788.67|1788.17|1788.92|1788.42|1784.92|1784.42|835
1599225300000|2020-09-04 13:15:00|1788.79|1788.29|1789.42|1788.92|1789.54|1789.04|1786.92|1786.42|1256
1599225600000|2020-09-04 13:20:00|1789.67|1789.17|1790.17|1789.67|1790.92|1790.42|1788.92|1788.42|677
1599225900000|2020-09-04 13:25:00|1790.04|1789.54|1786.54|1786.04|1790.04|1789.54|1786.17|1785.67|1211
1599226200000|2020-09-04 13:30:00|1786.42|1785.92|1790.54|1790.04|1791.42|1790.92|1785.17|1784.67|2188
1599226500000|2020-09-04 13:35:00|1790.67|1790.17|1786.67|1786.17|1791.42|1790.92|1786.67|1786.17|1425
1599226800000|2020-09-04 13:40:00|1786.42|1785.92|1783.67|1783.17|1789.04|1788.54|1782.79|1782.29|1595
1599227100000|2020-09-04 13:45:00|1783.79|1783.29|1780.54|1780.04|1784.42|1783.92|1778.92|1778.42|2401
1599227400000|2020-09-04 13:50:00|1780.42|1779.92|1778.29|1777.79|1783.42|1782.92|1777.17|1776.67|1779
1599227700000|2020-09-04 13:55:00|1778.17|1777.67|1779.42|1778.92|1779.54|1779.04|1776.79|1776.29|1834
1599228000000|2020-09-04 14:00:00|1779.54|1779.04|1781.42|1780.92|1783.67|1783.17|1777.17|1776.67|2508
1599228300000|2020-09-04 14:05:00|1781.29|1780.79|1779.54|1779.04|1781.42|1780.92|1777.67|1777.17|1677
1599228600000|2020-09-04 14:10:00|1779.39|1778.89|1774.52|1774.02|1780.02|1779.52|1774.52|1774.02|2053
1599228900000|2020-09-04 14:15:00|1774.77|1774.27|1768.27|1767.77|1775.77|1775.27|1768.14|1767.64|2809
1599229200000|2020-09-04 14:20:00|1768.39|1767.89|1768.77|1768.27|1772.14|1771.64|1767.02|1766.52|2966
1599229500000|2020-09-04 14:25:00|1769.14|1768.64|1764.77|1764.27|1770.27|1769.77|1764.52|1764.02|2698
1599229800000|2020-09-04 14:30:00|1765.02|1764.52|1763.39|1762.89|1767.64|1767.14|1763.02|1762.52|3428
1599230100000|2020-09-04 14:35:00|1763.27|1762.77|1760.27|1759.77|1764.27|1763.77|1756.77|1756.27|5327
1599230400000|2020-09-04 14:40:00|1760.14|1759.64|1751.27|1750.77|1760.14|1759.64|1750.27|1749.77|6383
1599230700000|2020-09-04 14:45:00|1751.14|1750.64|1762.02|1761.52|1762.52|1762.02|1751.02|1750.52|4626
1599231000000|2020-09-04 14:50:00|1761.77|1761.27|1764.02|1763.52|1764.27|1763.77|1757.77|1757.27|3862
1599231300000|2020-09-04 14:55:00|1763.89|1763.39|1763.64|1763.14|1766.27|1765.77|1762.64|1762.14|3031
1599231600000|2020-09-04 15:00:00|1763.52|1763.02|1762.39|1761.89|1764.64|1764.14|1757.77|1757.27|3331
1599231900000|2020-09-04 15:05:00|1762.27|1761.77|1758.39|1757.89|1763.02|1762.52|1757.77|1757.27|2693
1599232200000|2020-09-04 15:10:00|1758.27|1757.77|1760.77|1760.27|1761.89|1761.39|1757.52|1757.02|2871
1599232500000|2020-09-04 15:15:00|1760.64|1760.14|1761.89|1761.39|1762.02|1761.52|1758.27|1757.77|2707
1599232800000|2020-09-04 15:20:00|1762.02|1761.52|1763.43|1761.93|1764.77|1764.27|1761.27|1760.77|3434
1599233100000|2020-09-04 15:25:00|1763.44|1761.94|1760.85|1759.35|1763.46|1761.96|1757.03|1755.53|613
1599233400000|2020-09-04 15:30:00|1760.83|1759.33|1760.72|1759.32|1765.94|1764.44|1759.34|1757.94|696
1599233700000|2020-09-04 15:35:00|1760.84|1759.44|1766.09|1764.69|1767.59|1766.19|1760.84|1759.44|194
1599234000000|2020-09-04 15:40:00|1765.72|1764.32|1764.34|1762.94|1767.09|1765.69|1763.59|1762.19|174
1599234300000|2020-09-04 15:45:00|1764.47|1763.07|1766.97|1765.57|1767.59|1766.19|1764.34|1762.94|78
1599234600000|2020-09-04 15:50:00|1766.84|1765.44|1769.97|1768.57|1770.09|1768.69|1766.72|1765.32|18
1599234900000|2020-09-04 15:55:00|1770.09|1768.69|1768.69|1767.19|1770.34|1768.94|1767.84|1766.44|33
1599235200000|2020-09-04 16:00:00|1768.67|1767.17|1768.77|1767.27|1770.9|1769.4|1768.1|1766.6|0
1599235500000|2020-09-04 16:05:00|1768.78|1767.28|1766.68|1765.18|1769.92|1768.42|1765.84|1764.34|0
1599235800000|2020-09-04 16:10:00|1766.69|1765.19|1767.23|1765.73|1769.94|1768.44|1765.39|1763.89|0
1599236100000|2020-09-04 16:15:00|1767.25|1765.75|1765.01|1763.51|1768.83|1767.33|1763.82|1762.32|0
1599236400000|2020-09-04 16:20:00|1764.98|1763.48|1769.19|1767.69|1769.59|1768.09|1764.46|1762.96|0
1599236700000|2020-09-04 16:25:00|1769.54|1768.04|1773.91|1772.41|1774.16|1772.66|1768.99|1767.49|0
1599237000000|2020-09-04 16:30:00|1773.89|1772.39|1775.02|1773.52|1775.02|1773.52|1771.68|1770.18|0
1599237300000|2020-09-04 16:35:00|1775|1773.5|1774.59|1773.09|1776.44|1774.94|1774.38|1772.88|0
1599237600000|2020-09-04 16:40:00|1774.62|1773.12|1775.03|1773.53|1776.29|1774.79|1773.39|1771.89|0
1599237900000|2020-09-04 16:45:00|1774.96|1773.46|1773.78|1772.28|1777.33|1775.83|1773.38|1771.88|0
1599238200000|2020-09-04 16:50:00|1773.81|1772.31|1772.82|1771.32|1774.47|1772.97|1770.99|1769.49|0
1599238500000|2020-09-04 16:55:00|1772.75|1771.25|1773.45|1771.95|1774.01|1772.51|1771.22|1769.72|0
1599238800000|2020-09-04 17:00:00|1773.44|1771.94|1769.9|1768.4|1773.45|1771.95|1769.47|1767.97|0
1599239100000|2020-09-04 17:05:00|1769.91|1768.41|1770.5|1769|1771.02|1769.52|1768.83|1767.33|0
1599239400000|2020-09-04 17:10:00|1770.36|1768.86|1769.96|1768.46|1771.03|1769.53|1768.24|1766.74|0
1599239700000|2020-09-04 17:15:00|1769.93|1768.43|1765.41|1763.91|1769.94|1768.44|1765.38|1763.88|0
1599240000000|2020-09-04 17:20:00|1765.39|1763.89|1768.23|1766.73|1769.34|1767.84|1765.37|1763.87|0
1599240300000|2020-09-04 17:25:00|1768.2|1766.7|1767.25|1765.75|1770.46|1768.96|1767.22|1765.72|0
1599240600000|2020-09-04 17:30:00|1767.28|1765.78|1765.13|1763.63|1767.28|1765.78|1763.52|1762.02|0
1599240900000|2020-09-04 17:35:00|1765.15|1763.65|1768.78|1767.28|1769.62|1768.12|1763.79|1762.29|0
1599241200000|2020-09-04 17:40:00|1768.77|1767.27|1768.1|1766.6|1769.89|1768.39|1767|1765.5|0
1599241500000|2020-09-04 17:45:00|1768.09|1766.59|1769.81|1768.31|1771.51|1770.01|1767.55|1766.05|0
1599241800000|2020-09-04 17:50:00|1769.79|1768.29|1771.35|1769.85|1771.35|1769.85|1767.4|1765.9|0
1599242100000|2020-09-04 17:55:00|1771.37|1769.87|1770.92|1769.42|1772.01|1770.51|1769.76|1768.26|0
1599242400000|2020-09-04 18:00:00|1770.9|1769.4|1769.77|1768.27|1773.2|1771.7|1769.25|1767.75|0
1599242700000|2020-09-04 18:05:00|1769.79|1768.29|1770.32|1768.82|1772.06|1770.56|1768.66|1767.16|0
1599243000000|2020-09-04 18:10:00|1770.28|1768.78|1768.73|1767.23|1770.89|1769.39|1768.21|1766.71|0
1599243300000|2020-09-04 18:15:00|1768.72|1767.22|1771.57|1770.07|1772.22|1770.72|1768.2|1766.7|0
1599243600000|2020-09-04 18:20:00|1771.6|1770.1|1772.17|1770.67|1772.84|1771.34|1770.45|1768.95|0
1599243900000|2020-09-04 18:25:00|1772.2|1770.7|1774.99|1773.49|1775.52|1774.02|1772.17|1770.67|0
1599244200000|2020-09-04 18:30:00|1775.01|1773.51|1774.2|1772.7|1775.5|1774|1773.29|1771.79|0
1599244500000|2020-09-04 18:35:00|1774.22|1772.72|1779.41|1777.91|1779.95|1778.45|1774.22|1772.72|0
1599244800000|2020-09-04 18:40:00|1779.43|1777.93|1779.53|1778.03|1781.21|1779.71|1779.04|1777.54|0
1599245100000|2020-09-04 18:45:00|1779.55|1778.05|1780.71|1779.21|1783.59|1782.09|1779.55|1778.05|0
1599245400000|2020-09-04 18:50:00|1780.73|1779.23|1779.55|1778.05|1781.8|1780.3|1778.99|1777.49|0
1599245700000|2020-09-04 18:55:00|1779.56|1778.06|1783.2|1781.7|1783.72|1782.22|1779.56|1778.06|0
1599246000000|2020-09-04 19:00:00|1783.23|1781.73|1781.9|1780.4|1783.75|1782.25|1779.85|1778.35|0
1599246300000|2020-09-04 19:05:00|1781.91|1780.41|1782.21|1780.71|1782.77|1781.27|1780.42|1778.92|0
1599246600000|2020-09-04 19:10:00|1782.23|1780.73|1779.08|1777.58|1782.23|1780.73|1779.08|1777.58|0
1599246900000|2020-09-04 19:15:00|1779.1|1777.6|1782.8|1781.3|1784.32|1782.82|1779.1|1777.6|0
1599247200000|2020-09-04 19:20:00|1782.74|1781.24|1784.15|1782.65|1784.34|1782.84|1782.53|1781.03|0
1599247500000|2020-09-04 19:25:00|1784.16|1782.66|1783.87|1782.37|1785.61|1784.11|1781.71|1780.21|0
1599247800000|2020-09-04 19:30:00|1783.89|1782.39|1780.67|1779.17|1783.89|1782.39|1779.92|1778.42|0
1599248100000|2020-09-04 19:35:00|1780.7|1779.2|1777.63|1776.13|1781.71|1780.21|1775.77|1774.27|0
1599248400000|2020-09-04 19:40:00|1777.64|1776.14|1776.59|1775.09|1778.8|1777.3|1775.91|1774.41|0
1599248700000|2020-09-04 19:45:00|1776.58|1775.08|1776.78|1775.28|1781.52|1780.02|1776.54|1775.04|0
1599249000000|2020-09-04 19:50:00|1776.67|1775.17|1779.5|1778|1780.21|1778.71|1776.17|1774.67|0
1599249300000|2020-09-04 19:55:00|1779.49|1777.99|1778.08|1776.58|1780.61|1779.11|1777.9|1776.4|0
1599249600000|2020-09-04 20:00:00|1778.1|1776.6|1776.61|1775.11|1779.42|1777.92|1776.44|1774.94|0
1599249900000|2020-09-04 20:05:00|1776.65|1775.15|1776.6|1775.1|1777.47|1775.97|1775.3|1773.8|0
1599250200000|2020-09-04 20:10:00|1776.62|1775.12|1775.15|1773.65|1776.98|1775.48|1774.13|1772.63|0
1599250500000|2020-09-04 20:15:00|1775.24|1773.74|1775.29|1773.79|1775.38|1773.88|1774.93|1773.43|0
1599250800000|2020-09-04 20:20:00|1775.42|1773.92|1775.38|1773.88|1775.42|1773.92|1775.2|1773.7|0
1599251100000|2020-09-04 20:25:00|1775.33|1773.83|1775.24|1773.74|1775.38|1773.88|1775.2|1773.7|0
1599251400000|2020-09-04 20:30:00|1775.22|1773.72|1775.87|1774.37|1775.98|1774.48|1773.82|1772.32|0
1599251700000|2020-09-04 20:35:00|1775.89|1774.39|1775.76|1774.26|1775.98|1774.48|1774.68|1773.18|0
1599252000000|2020-09-04 20:40:00|1775.71|1774.21|1774.03|1772.53|1775.71|1774.21|1773.92|1772.42|0
1599252300000|2020-09-04 20:45:00|1774.05|1772.55|1774.39|1772.89|1774.46|1772.96|1773.92|1772.42|0
1599252600000|2020-09-04 20:50:00|1774.37|1772.87|1774.12|1772.62|1774.55|1773.05|1774.01|1772.51|0
1599252900000|2020-09-04 20:55:00|1774.14|1772.64|1773.41|1771.91|1774.55|1773.05|1772.96|1771.46|0
1599253200000|2020-09-04 21:00:00|1773.42|1771.92|1773.42|1771.92|1773.42|1771.92|1773.42|1771.92|0
1599429600000|2020-09-06 22:00:00|1769.48|1767.98|1770.08|1768.58|1771.78|1770.28|1768.67|1767.17|0
1599429900000|2020-09-06 22:05:00|1770.1|1768.6|1765.87|1764.37|1770.8|1769.3|1764.49|1762.99|0
1599430200000|2020-09-06 22:10:00|1765.86|1764.36|1766.08|1764.58|1768.21|1766.71|1764.63|1763.13|0
1599430500000|2020-09-06 22:15:00|1766.06|1764.56|1760.62|1759.12|1766.18|1764.68|1758.73|1757.23|0
1599430800000|2020-09-06 22:20:00|1760.63|1759.13|1766.57|1765.07|1767.49|1765.99|1759.79|1758.29|0
1599431100000|2020-09-06 22:25:00|1766.58|1765.08|1768.1|1766.6|1768.3|1766.8|1763.08|1761.58|0
1599431400000|2020-09-06 22:30:00|1768.11|1766.61|1770.37|1768.87|1770.89|1769.39|1767.61|1766.11|0
1599431700000|2020-09-06 22:35:00|1770.36|1768.86|1771.61|1770.11|1772.19|1770.69|1769.23|1767.73|0
1599432000000|2020-09-06 22:40:00|1771.52|1770.02|1770.89|1769.39|1772.75|1771.25|1770.04|1768.54|0
1599432300000|2020-09-06 22:45:00|1770.88|1769.38|1772.6|1771.1|1772.99|1771.49|1769.74|1768.24|0
1599432600000|2020-09-06 22:50:00|1772.59|1771.09|1773.95|1772.45|1774.72|1773.22|1772.06|1770.56|0
1599432900000|2020-09-06 22:55:00|1773.93|1772.43|1772.32|1770.82|1773.93|1772.43|1772.32|1770.82|0
1599433200000|2020-09-06 23:00:00|1772.4|1770.9|1774.54|1773.04|1775.24|1773.74|1772.4|1770.9|0
1599433500000|2020-09-06 23:05:00|1774.51|1773.01|1776.14|1774.64|1777.25|1775.75|1774.21|1772.71|0
1599433800000|2020-09-06 23:10:00|1776.17|1774.67|1776.6|1775.1|1777.2|1775.7|1775.32|1773.82|0
1599434100000|2020-09-06 23:15:00|1776.59|1775.09|1773.89|1772.39|1776.75|1775.25|1773.62|1772.12|0
1599434400000|2020-09-06 23:20:00|1773.9|1772.4|1773.23|1771.73|1774.48|1772.98|1772.85|1771.35|0
1599434700000|2020-09-06 23:25:00|1773.22|1771.72|1774.6|1773.1|1776.04|1774.54|1771.5|1770|0
1599435000000|2020-09-06 23:30:00|1774.64|1773.14|1778.25|1776.75|1779.33|1777.83|1774.49|1772.99|0
1599435300000|2020-09-06 23:35:00|1778.26|1776.76|1777.59|1776.09|1778.55|1777.05|1776.99|1775.49|0
1599435600000|2020-09-06 23:40:00|1777.64|1776.14|1777.87|1776.37|1779.05|1777.55|1777.49|1775.99|0
1599435900000|2020-09-06 23:45:00|1777.88|1776.38|1775.49|1773.99|1777.93|1776.43|1775.49|1773.99|0
1599436200000|2020-09-06 23:50:00|1775.48|1773.98|1773.63|1772.13|1776.84|1775.34|1773.58|1772.08|0
1599436500000|2020-09-06 23:55:00|1773.69|1772.19|1773.33|1771.83|1776.04|1774.54|1772.62|1771.12|0
1599436800000|2020-09-07 00:00:00|1773.34|1771.84|1774.1|1772.6|1774.47|1772.97|1772.5|1771|0
1599437100000|2020-09-07 00:05:00|1774.09|1772.59|1773.32|1771.82|1775.47|1773.97|1772.35|1770.85|0
1599437400000|2020-09-07 00:10:00|1773.31|1771.81|1769.01|1767.51|1773.31|1771.81|1768.74|1767.24|0
1599437700000|2020-09-07 00:15:00|1769.03|1767.53|1771.08|1769.58|1771.18|1769.68|1766.4|1764.9|0
1599438000000|2020-09-07 00:20:00|1771.07|1769.57|1773.53|1772.03|1773.55|1772.05|1770.81|1769.31|0
1599438300000|2020-09-07 00:25:00|1773.55|1772.05|1774.49|1772.99|1776.13|1774.63|1773.54|1772.04|0
1599438600000|2020-09-07 00:30:00|1774.48|1772.98|1777.84|1776.34|1778.33|1776.83|1774.04|1772.54|0
1599438900000|2020-09-07 00:35:00|1777.85|1776.35|1777.23|1775.73|1779.41|1777.91|1776.73|1775.23|0
1599439200000|2020-09-07 00:40:00|1777.26|1775.76|1777.93|1776.43|1779.45|1777.95|1777.26|1775.76|0
1599439500000|2020-09-07 00:45:00|1777.92|1776.42|1780.74|1779.24|1781.55|1780.05|1777.92|1776.42|0
1599439800000|2020-09-07 00:50:00|1780.76|1779.26|1779.1|1777.6|1781.02|1779.52|1778.83|1777.33|0
1599440100000|2020-09-07 00:55:00|1779.09|1777.59|1778.5|1777|1779.37|1777.87|1777.52|1776.02|0
1599440400000|2020-09-07 01:00:00|1778.57|1777.07|1779.39|1777.89|1780.87|1779.37|1778.22|1776.72|0
1599440700000|2020-09-07 01:05:00|1779.41|1777.91|1778.83|1777.33|1780.97|1779.47|1778.32|1776.82|0
1599441000000|2020-09-07 01:10:00|1778.84|1777.34|1777.7|1776.2|1779.85|1778.35|1777.19|1775.69|0
1599441300000|2020-09-07 01:15:00|1777.71|1776.21|1775.1|1773.6|1778.74|1777.24|1775.06|1773.56|0
1599441600000|2020-09-07 01:20:00|1775.11|1773.61|1777.2|1775.7|1777.2|1775.7|1774.81|1773.31|0
1599441900000|2020-09-07 01:25:00|1777.19|1775.69|1777.27|1775.77|1777.53|1776.03|1775.63|1774.13|0
1599442200000|2020-09-07 01:30:00|1777.28|1775.78|1778.83|1777.33|1779.89|1778.39|1777.25|1775.75|0
1599442500000|2020-09-07 01:35:00|1778.84|1777.34|1779.36|1777.86|1780.14|1778.64|1777.78|1776.28|0
1599442800000|2020-09-07 01:40:00|1779.43|1777.93|1779.35|1777.85|1780.96|1779.46|1778.85|1777.35|0
1599443100000|2020-09-07 01:45:00|1779.36|1777.86|1780.41|1778.91|1780.95|1779.45|1779.34|1777.84|0
1599443400000|2020-09-07 01:50:00|1780.42|1778.92|1778.82|1777.32|1780.95|1779.45|1778.3|1776.8|0
1599443700000|2020-09-07 01:55:00|1778.81|1777.31|1779.25|1777.75|1780.22|1778.72|1778.21|1776.71|0
1599444000000|2020-09-07 02:00:00|1779.72|1778.22|1777.44|1775.94|1780.3|1778.8|1776.64|1775.14|0
1599444300000|2020-09-07 02:05:00|1777.43|1775.93|1776.11|1774.61|1777.71|1776.21|1776.11|1774.61|0
1599444600000|2020-09-07 02:10:00|1776.12|1774.62|1774.45|1772.95|1777.21|1775.71|1773.96|1772.46|0
1599444900000|2020-09-07 02:15:00|1774.47|1772.97|1772.35|1770.85|1774.58|1773.08|1772.35|1770.85|0
1599445200000|2020-09-07 02:20:00|1772.34|1770.84|1773.49|1771.99|1773.54|1772.04|1771.84|1770.34|0
1599445500000|2020-09-07 02:25:00|1773.48|1771.98|1774.87|1773.37|1775.12|1773.62|1773.26|1771.76|0
1599445800000|2020-09-07 02:30:00|1775.1|1773.6|1774.12|1772.62|1775.13|1773.63|1773.31|1771.81|0
1599446100000|2020-09-07 02:35:00|1774.11|1772.61|1774.72|1773.22|1774.72|1773.22|1773.32|1771.82|0
1599446400000|2020-09-07 02:40:00|1774.79|1773.29|1774.1|1772.6|1775.2|1773.7|1774.1|1772.6|0
1599446700000|2020-09-07 02:45:00|1774.09|1772.59|1775.19|1773.69|1775.73|1774.23|1773.81|1772.31|0
1599447000000|2020-09-07 02:50:00|1775.2|1773.7|1775.24|1773.74|1775.75|1774.25|1774.67|1773.17|0
1599447300000|2020-09-07 02:55:00|1775.25|1773.75|1775.74|1774.24|1776|1774.5|1774.68|1773.18|0
1599447600000|2020-09-07 03:00:00|1775.75|1774.25|1777.26|1775.76|1777.8|1776.3|1774.68|1773.18|0
1599447900000|2020-09-07 03:05:00|1777.24|1775.74|1777.2|1775.7|1778.26|1776.76|1776.74|1775.24|0
1599448200000|2020-09-07 03:10:00|1777.19|1775.69|1776.65|1775.15|1777.24|1775.74|1776.65|1775.15|0
1599448500000|2020-09-07 03:15:00|1776.67|1775.17|1777.7|1776.2|1778.21|1776.71|1776.64|1775.14|0
1599448800000|2020-09-07 03:20:00|1777.69|1776.19|1776.66|1775.16|1777.72|1776.22|1776.15|1774.65|0
1599449100000|2020-09-07 03:25:00|1776.67|1775.17|1776.15|1774.65|1776.71|1775.21|1776.13|1774.63|0
1599449400000|2020-09-07 03:30:00|1776.17|1774.67|1776.72|1775.22|1776.72|1775.22|1775.59|1774.09|0
1599449700000|2020-09-07 03:35:00|1776.73|1775.23|1776.63|1775.13|1777.22|1775.72|1776.61|1775.11|0
1599450000000|2020-09-07 03:40:00|1776.64|1775.14|1777.17|1775.67|1777.19|1775.69|1776.6|1775.1|0
1599450300000|2020-09-07 03:45:00|1777.18|1775.68|1777.65|1776.15|1777.66|1776.16|1776.65|1775.15|0
1599450600000|2020-09-07 03:50:00|1777.64|1776.14|1776.63|1775.13|1777.66|1776.16|1776.62|1775.12|0
1599450900000|2020-09-07 03:55:00|1776.64|1775.14|1777.21|1775.71|1777.76|1776.26|1776.61|1775.11|0
1599451200000|2020-09-07 04:00:00|1777.22|1775.72|1776.4|1774.9|1777.23|1775.73|1776.15|1774.65|0
1599451500000|2020-09-07 04:05:00|1776.33|1774.83|1775.04|1773.54|1776.33|1774.83|1774.47|1772.97|0
1599451800000|2020-09-07 04:10:00|1775.02|1773.52|1773.89|1772.39|1775.06|1773.56|1773.1|1771.6|0
1599452100000|2020-09-07 04:15:00|1773.9|1772.4|1773.39|1771.89|1773.94|1772.44|1772.87|1771.37|0
1599452400000|2020-09-07 04:20:00|1773.4|1771.9|1773.48|1771.98|1773.97|1772.47|1773.36|1771.86|0
1599452700000|2020-09-07 04:25:00|1773.72|1772.22|1773.99|1772.49|1773.99|1772.49|1772.42|1770.92|0
1599453000000|2020-09-07 04:30:00|1773.98|1772.48|1775.08|1773.58|1775.08|1773.58|1773.97|1772.47|0
1599453300000|2020-09-07 04:35:00|1775.06|1773.56|1775.08|1773.58|1775.11|1773.61|1774.54|1773.04|0
1599453600000|2020-09-07 04:40:00|1775.06|1773.56|1775.8|1774.3|1776.09|1774.59|1774.56|1773.06|0
1599453900000|2020-09-07 04:45:00|1775.79|1774.29|1774.35|1772.85|1776.06|1774.56|1773.96|1772.46|0
1599454200000|2020-09-07 04:50:00|1774.34|1772.84|1773.28|1771.78|1774.88|1773.38|1773.28|1771.78|0
1599454500000|2020-09-07 04:55:00|1773.14|1771.64|1772.79|1771.29|1774.35|1772.85|1772.79|1771.29|0
1599454800000|2020-09-07 05:00:00|1772.81|1771.31|1773.28|1771.78|1773.29|1771.79|1772.21|1770.71|0
1599455100000|2020-09-07 05:05:00|1773.31|1771.81|1772.8|1771.3|1774.38|1772.88|1772.77|1771.27|0
1599455400000|2020-09-07 05:10:00|1772.79|1771.29|1773.26|1771.76|1773.74|1772.24|1771.8|1770.3|0
1599455700000|2020-09-07 05:15:00|1773.32|1771.82|1772.46|1770.96|1773.49|1771.99|1771.94|1770.44|0
1599456000000|2020-09-07 05:20:00|1772.45|1770.95|1772.44|1770.94|1773.53|1772.03|1772.16|1770.66|0
1599456300000|2020-09-07 05:25:00|1772.45|1770.95|1771.96|1770.46|1773.46|1771.96|1771.44|1769.94|0
1599456600000|2020-09-07 05:30:00|1772|1770.5|1773|1771.5|1773.56|1772.06|1771.41|1769.91|0
1599456900000|2020-09-07 05:35:00|1772.99|1771.49|1772.39|1770.89|1774.03|1772.53|1771.83|1770.33|0
1599457200000|2020-09-07 05:40:00|1772.4|1770.9|1773.93|1772.43|1773.97|1772.47|1772.4|1770.9|0
1599457500000|2020-09-07 05:45:00|1773.95|1772.45|1775.44|1773.94|1776.5|1775|1772.85|1771.35|0
1599457800000|2020-09-07 05:50:00|1775.45|1773.95|1773.83|1772.33|1776.02|1774.52|1772.84|1771.34|0
1599458100000|2020-09-07 05:55:00|1773.82|1772.32|1773.31|1771.81|1773.82|1772.32|1771.37|1769.87|0
1599458400000|2020-09-07 06:00:00|1773.32|1771.82|1776.48|1774.98|1778.03|1776.53|1772.8|1771.3|0
1599458700000|2020-09-07 06:05:00|1776.49|1774.99|1770.99|1769.49|1777.47|1775.97|1770.55|1769.05|0
1599459000000|2020-09-07 06:10:00|1771|1769.5|1771.11|1769.61|1773.7|1772.2|1770.94|1769.44|0
1599459300000|2020-09-07 06:15:00|1771.1|1769.6|1771.12|1769.62|1772.19|1770.69|1770.02|1768.52|0
1599459600000|2020-09-07 06:20:00|1771.13|1769.63|1768.58|1767.08|1771.69|1770.19|1768.57|1767.07|0
1599459900000|2020-09-07 06:25:00|1768.59|1767.09|1766.04|1764.54|1769.6|1768.1|1765.97|1764.47|0
1599460200000|2020-09-07 06:30:00|1766.21|1764.71|1773.84|1772.44|1775.47|1774.07|1765.99|1764.49|168
1599460500000|2020-09-07 06:35:00|1773.72|1772.32|1775.59|1774.19|1775.59|1774.19|1773.34|1771.94|26
1599460800000|2020-09-07 06:40:00|1775.47|1774.07|1776.47|1775.07|1776.47|1775.07|1775.09|1773.69|66
1599461100000|2020-09-07 06:45:00|1776.72|1775.32|1778.72|1777.32|1779.22|1777.82|1775.72|1774.32|84
1599461400000|2020-09-07 06:50:00|1778.59|1777.19|1779.22|1777.82|1779.84|1778.44|1778.09|1776.69|77
1599461700000|2020-09-07 06:55:00|1778.78|1777.28|1779.49|1777.99|1779.91|1778.41|1776.29|1774.79|0
1599462000000|2020-09-07 07:00:00|1779.48|1777.98|1778.39|1777.89|1781.77|1781.27|1776.27|1775.77|5941
1599462300000|2020-09-07 07:05:00|1778.52|1778.02|1779.89|1779.39|1780.77|1780.27|1776.89|1776.39|2357
1599462600000|2020-09-07 07:10:00|1780.27|1779.77|1778.77|1778.27|1781.39|1780.89|1777.77|1777.27|1610
1599462900000|2020-09-07 07:15:00|1778.89|1778.39|1776.14|1775.64|1778.89|1778.39|1773.27|1772.77|2050
1599463200000|2020-09-07 07:20:00|1776.27|1775.77|1779.89|1779.39|1783.02|1782.52|1775.77|1775.27|1481
1599463500000|2020-09-07 07:25:00|1779.77|1779.27|1778.02|1777.52|1781.39|1780.89|1778.02|1777.52|555
1599463800000|2020-09-07 07:30:00|1778.14|1777.64|1778.14|1777.64|1783.77|1783.27|1777.02|1776.52|1249
1599464100000|2020-09-07 07:35:00|1778.02|1777.52|1778.64|1778.14|1779.39|1778.89|1776.39|1775.89|833
1599464400000|2020-09-07 07:40:00|1779.03|1778.53|1781.41|1780.91|1782.16|1781.66|1778.91|1778.41|679
1599464700000|2020-09-07 07:45:00|1781.66|1781.16|1783.66|1783.16|1784.66|1784.16|1780.78|1780.28|1138
1599465000000|2020-09-07 07:50:00|1783.53|1783.03|1784.16|1783.66|1784.91|1784.41|1782.53|1782.03|716
1599465300000|2020-09-07 07:55:00|1784.03|1783.53|1786.41|1785.91|1786.91|1786.41|1782.41|1781.91|1955
1599465600000|2020-09-07 08:00:00|1786.53|1786.03|1787.16|1786.66|1788.78|1788.28|1785.41|1784.91|2458
1599465900000|2020-09-07 08:05:00|1787.03|1786.53|1786.41|1785.91|1789.41|1788.91|1786.41|1785.91|1599
1599466200000|2020-09-07 08:10:00|1786.53|1786.03|1785.16|1784.66|1787.66|1787.16|1785.16|1784.66|557
1599466500000|2020-09-07 08:15:00|1785.28|1784.78|1784.91|1784.41|1785.53|1785.03|1783.03|1782.53|1085
1599466800000|2020-09-07 08:20:00|1784.78|1784.28|1787.16|1786.66|1787.66|1787.16|1784.41|1783.91|603
1599467100000|2020-09-07 08:25:00|1786.91|1786.41|1787.41|1786.91|1789.16|1788.66|1786.66|1786.16|759
1599467400000|2020-09-07 08:30:00|1787.53|1787.03|1786.66|1786.16|1788.78|1788.28|1786.16|1785.66|595
1599467700000|2020-09-07 08:35:00|1786.78|1786.28|1788.66|1788.16|1789.16|1788.66|1786.66|1786.16|836
1599468000000|2020-09-07 08:40:00|1788.91|1788.41|1786.16|1785.66|1788.91|1788.41|1785.66|1785.16|712
1599468300000|2020-09-07 08:45:00|1786.28|1785.78|1788.28|1787.78|1788.41|1787.91|1786.03|1785.53|532
1599468600000|2020-09-07 08:50:00|1788.16|1787.66|1785.91|1785.41|1788.53|1788.03|1785.41|1784.91|511
1599468900000|2020-09-07 08:55:00|1786.03|1785.53|1786.41|1785.91|1786.53|1786.03|1784.41|1783.91|565
1599469200000|2020-09-07 09:00:00|1786.53|1786.03|1785.91|1785.41|1786.78|1786.28|1784.66|1784.16|641
1599469500000|2020-09-07 09:05:00|1786.03|1785.53|1786.91|1786.41|1787.41|1786.91|1785.16|1784.66|601
1599469800000|2020-09-07 09:10:00|1786.78|1786.28|1787.16|1786.66|1787.53|1787.03|1786.41|1785.91|364
1599470100000|2020-09-07 09:15:00|1787.28|1786.78|1788.16|1787.66|1789.16|1788.66|1787.28|1786.78|857
1599470400000|2020-09-07 09:20:00|1788.41|1787.91|1787.41|1786.91|1788.53|1788.03|1786.66|1786.16|440
1599470700000|2020-09-07 09:25:00|1787.28|1786.78|1786.91|1786.41|1787.66|1787.16|1785.91|1785.41|531
1599471000000|2020-09-07 09:30:00|1786.66|1786.16|1786.78|1786.28|1787.41|1786.91|1786.41|1785.91|309
1599471300000|2020-09-07 09:35:00|1786.66|1786.16|1785.91|1785.41|1787.53|1787.03|1785.78|1785.28|1346
1599471600000|2020-09-07 09:40:00|1786.03|1785.53|1785.91|1785.41|1786.66|1786.16|1785.16|1784.66|447
1599471900000|2020-09-07 09:45:00|1786.03|1785.53|1785.16|1784.66|1786.66|1786.16|1784.66|1784.16|531
1599472200000|2020-09-07 09:50:00|1785.28|1784.78|1785.53|1785.03|1786.66|1786.16|1785.16|1784.66|264
1599472500000|2020-09-07 09:55:00|1785.66|1785.16|1784.66|1784.16|1785.66|1785.16|1783.91|1783.41|458
1599472800000|2020-09-07 10:00:00|1784.78|1784.28|1784.91|1784.41|1784.91|1784.41|1783.66|1783.16|340
1599473100000|2020-09-07 10:05:00|1785.03|1784.53|1785.53|1785.03|1786.28|1785.78|1784.66|1784.16|207
1599473400000|2020-09-07 10:10:00|1785.41|1784.91|1786.03|1785.53|1786.66|1786.16|1785.41|1784.91|532
1599473700000|2020-09-07 10:15:00|1785.91|1785.41|1787.78|1787.28|1787.91|1787.41|1785.66|1785.16|883
1599474000000|2020-09-07 10:20:00|1787.91|1787.41|1787.41|1786.91|1788.53|1788.03|1786.66|1786.16|872
1599474300000|2020-09-07 10:25:00|1787.53|1787.03|1787.28|1786.78|1787.66|1787.16|1786.41|1785.91|278
1599474600000|2020-09-07 10:30:00|1787.41|1786.91|1787.78|1787.28|1788.53|1788.03|1787.41|1786.91|304
1599474900000|2020-09-07 10:35:00|1787.91|1787.41|1788.41|1787.91|1788.91|1788.41|1787.66|1787.16|649
1599475200000|2020-09-07 10:40:00|1788.53|1788.03|1789.66|1789.16|1789.91|1789.41|1788.41|1787.91|319
1599475500000|2020-09-07 10:45:00|1789.78|1789.28|1790.41|1789.91|1790.66|1790.16|1789.66|1789.16|705
1599475800000|2020-09-07 10:50:00|1790.53|1790.03|1790.41|1789.91|1791.41|1790.91|1790.41|1789.91|806
1599476100000|2020-09-07 10:55:00|1790.53|1790.03|1789.66|1789.16|1790.91|1790.41|1789.41|1788.91|379
1599476400000|2020-09-07 11:00:00|1789.53|1789.03|1789.66|1789.16|1791.28|1790.78|1789.41|1788.91|496
1599476700000|2020-09-07 11:05:00|1789.78|1789.28|1791.16|1790.66|1791.66|1791.16|1789.66|1789.16|435
1599477000000|2020-09-07 11:10:00|1791.28|1790.78|1791.91|1791.41|1791.91|1791.41|1790.78|1790.28|584
1599477300000|2020-09-07 11:15:00|1792.03|1791.53|1792.16|1791.66|1792.91|1792.41|1791.91|1791.41|395
1599477600000|2020-09-07 11:20:00|1792.28|1791.78|1792.16|1791.66|1793.66|1793.16|1792.03|1791.53|658
1599477900000|2020-09-07 11:25:00|1792.28|1791.78|1792.78|1792.28|1793.16|1792.66|1791.91|1791.41|864
1599478200000|2020-09-07 11:30:00|1792.91|1792.41|1794.16|1793.66|1794.66|1794.16|1792.66|1792.16|860
1599478500000|2020-09-07 11:35:00|1794.28|1793.78|1794.16|1793.66|1794.41|1793.91|1793.41|1792.91|574
1599478800000|2020-09-07 11:40:00|1794.28|1793.78|1794.91|1794.41|1795.16|1794.66|1793.53|1793.03|690
1599479100000|2020-09-07 11:45:00|1795.03|1794.53|1793.91|1793.41|1795.16|1794.66|1793.66|1793.16|362
1599479400000|2020-09-07 11:50:00|1794.16|1793.66|1793.41|1792.91|1794.66|1794.16|1792.78|1792.28|630
1599479700000|2020-09-07 11:55:00|1793.53|1793.03|1792.64|1792.14|1793.66|1793.16|1792.39|1791.89|461
1599480000000|2020-09-07 12:00:00|1792.76|1792.26|1792.39|1791.89|1793.26|1792.76|1792.14|1791.64|1259
1599480300000|2020-09-07 12:05:00|1792.26|1791.76|1793.14|1792.64|1793.64|1793.14|1792.26|1791.76|1191
1599480600000|2020-09-07 12:10:00|1793.26|1792.76|1794.14|1793.64|1794.39|1793.89|1792.89|1792.39|724
1599480900000|2020-09-07 12:15:00|1794.26|1793.76|1792.89|1792.39|1794.89|1794.39|1792.89|1792.39|540
1599481200000|2020-09-07 12:20:00|1792.64|1792.14|1792.89|1792.39|1793.89|1793.39|1792.64|1792.14|672
1599481500000|2020-09-07 12:25:00|1792.64|1792.14|1794.14|1793.64|1794.39|1793.89|1792.14|1791.64|864
1599481800000|2020-09-07 12:30:00|1794.01|1793.51|1794.01|1793.51|1795.14|1794.64|1793.64|1793.14|327
1599482100000|2020-09-07 12:35:00|1794.14|1793.64|1794.14|1793.64|1794.39|1793.89|1793.39|1792.89|702
1599482400000|2020-09-07 12:40:00|1794.01|1793.51|1794.14|1793.64|1794.39|1793.89|1793.64|1793.14|521
1599482700000|2020-09-07 12:45:00|1794.01|1793.51|1793.89|1793.39|1794.26|1793.76|1793.39|1792.89|1222
1599483000000|2020-09-07 12:50:00|1794.01|1793.51|1793.39|1792.89|1794.64|1794.14|1792.89|1792.39|1012
1599483300000|2020-09-07 12:55:00|1793.51|1793.01|1793.76|1793.26|1794.64|1794.14|1792.89|1792.39|436
1599483600000|2020-09-07 13:00:00|1793.64|1793.14|1792.39|1791.89|1793.89|1793.39|1791.89|1791.39|461
1599483900000|2020-09-07 13:05:00|1792.26|1791.76|1793.89|1793.39|1793.89|1793.39|1792.14|1791.64|245
1599484200000|2020-09-07 13:10:00|1794.01|1793.51|1793.64|1793.14|1794.14|1793.64|1792.89|1792.39|365
1599484500000|2020-09-07 13:15:00|1793.51|1793.01|1792.14|1791.64|1793.64|1793.14|1791.64|1791.14|505
1599484800000|2020-09-07 13:20:00|1792.26|1791.76|1792.39|1791.89|1792.89|1792.39|1792.14|1791.64|349
1599485100000|2020-09-07 13:25:00|1792.51|1792.01|1794.76|1794.26|1795.14|1794.64|1792.39|1791.89|1809
1599485400000|2020-09-07 13:30:00|1794.89|1794.39|1793.14|1792.64|1795.14|1794.64|1792.76|1792.26|1074
1599485700000|2020-09-07 13:35:00|1793.39|1792.89|1794.39|1793.89|1794.39|1793.89|1793.14|1792.64|715
1599486000000|2020-09-07 13:40:00|1794.26|1793.76|1794.64|1794.14|1794.89|1794.39|1793.89|1793.39|429
1599486300000|2020-09-07 13:45:00|1794.89|1794.39|1795.26|1794.76|1796.39|1795.89|1794.64|1794.14|1314
1599486600000|2020-09-07 13:50:00|1795.39|1794.89|1796.89|1796.39|1797.14|1796.64|1794.64|1794.14|890
1599486900000|2020-09-07 13:55:00|1796.76|1796.26|1794.14|1793.64|1797.01|1796.51|1794.01|1793.51|786
1599487200000|2020-09-07 14:00:00|1794.01|1793.51|1796.14|1795.64|1796.39|1795.89|1793.89|1793.39|812
1599487500000|2020-09-07 14:05:00|1796.26|1795.76|1797.14|1796.64|1797.64|1797.14|1795.89|1795.39|713
1599487800000|2020-09-07 14:10:00|1797.39|1796.89|1796.51|1796.01|1798.14|1797.64|1796.39|1795.89|1000
1599488100000|2020-09-07 14:15:00|1796.64|1796.14|1796.53|1796.03|1797.64|1797.14|1796.14|1795.64|706
1599488400000|2020-09-07 14:20:00|1796.65|1796.15|1795.45|1794.95|1796.78|1796.28|1794.98|1794.48|841
1599488700000|2020-09-07 14:25:00|1795.57|1795.07|1797.7|1797.2|1798.82|1798.32|1795.57|1795.07|1014
1599489000000|2020-09-07 14:30:00|1797.57|1797.07|1797.95|1797.45|1798.82|1798.32|1797.45|1796.95|769
1599489300000|2020-09-07 14:35:00|1798.07|1797.57|1797.2|1796.7|1798.45|1797.95|1796.57|1796.07|962
1599489600000|2020-09-07 14:40:00|1797.07|1796.57|1797.2|1796.7|1797.7|1797.2|1796.95|1796.45|729
1599489900000|2020-09-07 14:45:00|1797.32|1796.82|1796.95|1796.45|1797.7|1797.2|1796.95|1796.45|800
1599490200000|2020-09-07 14:50:00|1797.07|1796.57|1797.7|1797.2|1798.2|1797.7|1796.95|1796.45|984
1599490500000|2020-09-07 14:55:00|1797.57|1797.07|1797.7|1797.2|1798.2|1797.7|1796.7|1796.2|974
1599490800000|2020-09-07 15:00:00|1797.82|1797.32|1796.95|1796.45|1797.95|1797.45|1795.95|1795.45|1351
1599491100000|2020-09-07 15:05:00|1796.82|1796.32|1795.95|1795.45|1796.82|1796.32|1795.95|1795.45|1118
1599491400000|2020-09-07 15:10:00|1796.2|1795.7|1797.7|1797.2|1797.7|1797.2|1795.95|1795.45|796
1599491700000|2020-09-07 15:15:00|1797.57|1797.07|1799.2|1798.7|1799.45|1798.95|1796.95|1796.45|1978
1599492000000|2020-09-07 15:20:00|1799.45|1798.95|1801.1|1799.6|1801.32|1800.82|1799.2|1798.7|3102
1599492300000|2020-09-07 15:25:00|1801.11|1799.61|1798.31|1796.81|1801.12|1799.62|1798.3|1796.8|4723
1599492600000|2020-09-07 15:30:00|1798.32|1796.82|1799.52|1798.12|1799.9|1798.5|1797.83|1796.33|417
1599492900000|2020-09-07 15:35:00|1799.65|1798.25|1799.9|1798.5|1800.15|1798.75|1798.65|1797.25|1239
1599493200000|2020-09-07 15:40:00|1799.65|1798.25|1799.15|1797.75|1800.4|1799|1799.15|1797.75|30
1599493500000|2020-09-07 15:45:00|1799.27|1797.87|1799.65|1798.25|1799.77|1798.37|1799.15|1797.75|12
1599493800000|2020-09-07 15:50:00|1799.77|1798.37|1799.4|1798|1799.77|1798.37|1798.9|1797.5|33
1599494100000|2020-09-07 15:55:00|1799.52|1798.12|1801.18|1799.68|1801.27|1799.87|1798.9|1797.5|79
1599494400000|2020-09-07 16:00:00|1801.19|1799.69|1801.97|1800.47|1802.21|1800.71|1799.08|1797.58|0
1599494700000|2020-09-07 16:05:00|1802.11|1800.61|1801.74|1800.24|1802.46|1800.96|1801.16|1799.66|0
1599495000000|2020-09-07 16:10:00|1801.72|1800.22|1799.73|1798.23|1802.21|1800.71|1799.73|1798.23|0
1599495300000|2020-09-07 16:15:00|1799.87|1798.37|1801.68|1800.18|1801.68|1800.18|1799.87|1798.37|0
1599495600000|2020-09-07 16:20:00|1801.55|1800.05|1799.66|1798.16|1801.55|1800.05|1799.65|1798.15|0
1599495900000|2020-09-07 16:25:00|1799.67|1798.17|1799.68|1798.18|1800.69|1799.19|1799.15|1797.65|0
1599496200000|2020-09-07 16:30:00|1799.66|1798.16|1799.08|1797.58|1799.69|1798.19|1798.11|1796.61|0
1599496500000|2020-09-07 16:35:00|1799.01|1797.51|1798.97|1797.47|1799.13|1797.63|1798.47|1796.97|0
1599496800000|2020-09-07 16:40:00|1798.98|1797.48|1798.43|1796.93|1798.98|1797.48|1798.4|1796.9|0
1599497100000|2020-09-07 16:45:00|1798.5|1797|1798.52|1797.02|1799.03|1797.53|1798.42|1796.92|0
1599497400000|2020-09-07 16:50:00|1798.53|1797.03|1799.17|1797.67|1800.14|1798.64|1798.52|1797.02|0
1599497700000|2020-09-07 16:55:00|1799.16|1797.66|1798.86|1797.36|1799.65|1798.15|1798.83|1797.33|0
1599498000000|2020-09-07 17:00:00|1798.87|1797.37|1798.88|1797.38|1798.9|1797.4|1798.38|1796.88|0
1599498300000|2020-09-07 17:05:00|1798.9|1797.4|1798.43|1796.93|1798.9|1797.4|1798.43|1796.93|0
1599498600000|2020-09-07 17:10:00|1798.56|1797.06|1797.95|1796.45|1798.9|1797.4|1797.95|1796.45|0
1599498900000|2020-09-07 17:15:00|1798.09|1796.59|1798.43|1796.93|1798.43|1796.93|1797.92|1796.42|0
1599499200000|2020-09-07 17:20:00|1798.41|1796.91|1797.95|1796.45|1798.41|1796.91|1797.93|1796.43|0
1599499500000|2020-09-07 17:25:00|1797.82|1796.32|1798.45|1796.95|1798.45|1796.95|1797.48|1795.98|0
1599499800000|2020-09-07 17:30:00|1798.58|1797.08|1798.92|1797.42|1798.92|1797.42|1798.58|1797.08|0
1599500100000|2020-09-07 17:35:00|1798.93|1797.43|1799.41|1797.91|1799.41|1797.91|1798.93|1797.43|0
1599500400000|2020-09-07 17:40:00|1799.27|1797.77|1798.46|1796.96|1799.27|1797.77|1798.46|1796.96|0
1599501000000|2020-09-07 17:50:00|1798.47|1796.97|1798.48|1796.98|1798.48|1796.98|1798.23|1796.73|0
1599501300000|2020-09-07 17:55:00|1798.62|1797.12|1800.38|1798.88|1800.38|1798.88|1798.62|1797.12|0
1599501600000|2020-09-07 18:00:00|1800.5|1799|1799.07|1797.57|1800.5|1799|1799.07|1797.57|0
1599501900000|2020-09-07 18:05:00|1798.94|1797.44|1799.07|1797.57|1799.07|1797.57|1798.53|1797.03|0
1599502200000|2020-09-07 18:10:00|1799.14|1797.64|1800.02|1798.52|1800.02|1798.52|1799.07|1797.57|0
1599502500000|2020-09-07 18:15:00|1799.89|1798.39|1799.55|1798.05|1799.89|1798.39|1799.55|1798.05|0
1599502800000|2020-09-07 18:20:00|1799.41|1797.91|1800.02|1798.52|1800.02|1798.52|1799.07|1797.57|0
1599503100000|2020-09-07 18:25:00|1800.16|1798.66|1799.43|1797.93|1800.5|1799|1799.43|1797.93|0
1599503400000|2020-09-07 18:30:00|1799.3|1797.8|1799.43|1797.93|1799.43|1797.93|1798.96|1797.46|0
1599504000000|2020-09-07 18:40:00|1799.42|1797.92|1799.41|1797.91|1799.42|1797.92|1799.41|1797.91|0
1599504300000|2020-09-07 18:45:00|1799.36|1797.86|1799.38|1797.88|1799.41|1797.91|1799.36|1797.86|0
1599504600000|2020-09-07 18:50:00|1799.31|1797.81|1799.32|1797.82|1799.32|1797.82|1799.31|1797.81|0
1599504900000|2020-09-07 18:55:00|1799.19|1797.69|1799.32|1797.82|1799.32|1797.82|1798.85|1797.35|0
1599505200000|2020-09-07 19:00:00|1799.24|1797.74|1800.15|1798.65|1800.15|1798.65|1799.24|1797.74|0
1599505500000|2020-09-07 19:05:00|1800.13|1798.63|1800.6|1799.1|1801.55|1800.05|1800.13|1798.63|0
1599505800000|2020-09-07 19:10:00|1800.59|1799.09|1800.59|1799.09|1800.59|1799.09|1800.59|1799.09|0
1599506100000|2020-09-07 19:15:00|1800.53|1799.03|1800.68|1799.18|1800.68|1799.18|1800.12|1798.62|0
1599506400000|2020-09-07 19:20:00|1800.54|1799.04|1801.17|1799.67|1801.17|1799.67|1800.2|1798.7|0
1599506700000|2020-09-07 19:25:00|1801.03|1799.53|1800.23|1798.73|1801.03|1799.53|1800.22|1798.72|0
1599507000000|2020-09-07 19:30:00|1800.22|1798.72|1800.22|1798.72|1800.22|1798.72|1799.74|1798.24|0
1599507300000|2020-09-07 19:35:00|1800.42|1798.92|1800.22|1798.72|1800.93|1799.43|1800.22|1798.72|0
1599507600000|2020-09-07 19:40:00|1800.08|1798.58|1800.2|1798.7|1800.21|1798.71|1799.72|1798.22|0
1599507900000|2020-09-07 19:45:00|1800.33|1798.83|1800.18|1798.68|1800.67|1799.17|1800.18|1798.68|0
1599508200000|2020-09-07 19:50:00|1800.05|1798.55|1799.71|1798.21|1800.05|1798.55|1799.71|1798.21|0
1599508500000|2020-09-07 19:55:00|1799.53|1798.03|1799.8|1798.3|1799.8|1798.3|1799.35|1797.85|0
1599508800000|2020-09-07 20:00:00|1799.81|1798.31|1799.81|1798.31|1799.81|1798.31|1799.81|1798.31|0
1599509100000|2020-09-07 20:05:00|1799.83|1798.33|1799.81|1798.31|1799.83|1798.33|1799.81|1798.31|0
1599509400000|2020-09-07 20:10:00|1799.7|1798.2|1799.66|1798.16|1799.7|1798.2|1799.66|1798.16|0
1599510000000|2020-09-07 20:20:00|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|0
1599511200000|2020-09-07 20:40:00|1799.35|1797.85|1799.37|1797.87|1799.37|1797.87|1799.35|1797.85|0
1599511500000|2020-09-07 20:45:00|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|0
1599513900000|2020-09-07 21:25:00|1799.32|1797.82|1799.32|1797.82|1799.32|1797.82|1799.32|1797.82|0
1599515700000|2020-09-07 21:55:00|1799.09|1797.59|1798.64|1797.14|1799.09|1797.59|1798.64|1797.14|0
1599516000000|2020-09-07 22:00:00|1798.66|1797.16|1801.27|1799.77|1802.09|1800.59|1798.66|1797.16|0
1599516300000|2020-09-07 22:05:00|1801.22|1799.72|1799.32|1797.82|1801.71|1800.21|1798.73|1797.23|0
1599516600000|2020-09-07 22:10:00|1799.34|1797.84|1800.24|1798.74|1801.17|1799.67|1799.34|1797.84|0
1599516900000|2020-09-07 22:15:00|1800.23|1798.73|1799.8|1798.3|1800.63|1799.13|1799.59|1798.09|0
1599517200000|2020-09-07 22:20:00|1799.82|1798.32|1801.22|1799.72|1801.71|1800.21|1799.7|1798.2|0
1599517500000|2020-09-07 22:25:00|1801.21|1799.71|1804.12|1802.62|1804.84|1803.34|1801.05|1799.55|0
1599517800000|2020-09-07 22:30:00|1804.13|1802.63|1803.11|1801.61|1804.23|1802.73|1802.35|1800.85|0
1599518100000|2020-09-07 22:35:00|1803.12|1801.62|1803|1801.5|1804.19|1802.69|1802.84|1801.34|0
1599518400000|2020-09-07 22:40:00|1802.99|1801.49|1802.62|1801.12|1803.11|1801.61|1802.08|1800.58|0
1599518700000|2020-09-07 22:45:00|1802.63|1801.13|1803.76|1802.26|1804.03|1802.53|1802.63|1801.13|0
1599519000000|2020-09-07 22:50:00|1803.78|1802.28|1803.59|1802.09|1804.41|1802.91|1803.38|1801.88|0
1599519300000|2020-09-07 22:55:00|1803.6|1802.1|1804.25|1802.75|1804.3|1802.8|1803.38|1801.88|0
1599519600000|2020-09-07 23:00:00|1804.26|1802.76|1803.11|1801.61|1804.57|1803.07|1802.73|1801.23|0
1599519900000|2020-09-07 23:05:00|1803.12|1801.62|1803.38|1801.88|1803.92|1802.42|1802.62|1801.12|0
1599520200000|2020-09-07 23:10:00|1803.37|1801.87|1803.38|1801.88|1803.92|1802.42|1802.62|1801.12|0
1599520500000|2020-09-07 23:15:00|1803.4|1801.9|1805.18|1803.68|1805.45|1803.95|1803.11|1801.61|0
1599520800000|2020-09-07 23:20:00|1805.19|1803.69|1804.63|1803.13|1805.55|1804.05|1803.65|1802.15|0
1599521100000|2020-09-07 23:25:00|1804.65|1803.15|1804.53|1803.03|1805.28|1803.78|1803.96|1802.46|0
1599521400000|2020-09-07 23:30:00|1804.54|1803.04|1803.18|1801.68|1804.75|1803.25|1803.12|1801.62|0
1599521700000|2020-09-07 23:35:00|1803.19|1801.69|1802.8|1801.3|1803.72|1802.22|1802.42|1800.92|0
1599522000000|2020-09-07 23:40:00|1802.81|1801.31|1803.99|1802.49|1804.1|1802.6|1802.69|1801.19|0
1599522300000|2020-09-07 23:45:00|1804.01|1802.51|1803.18|1801.68|1804.37|1802.87|1802.8|1801.3|0
1599522600000|2020-09-07 23:50:00|1803.2|1801.7|1803.99|1802.49|1804.26|1802.76|1803.07|1801.57|0
1599522900000|2020-09-07 23:55:00|1803.98|1802.48|1803.45|1801.95|1804.32|1802.82|1803.18|1801.68|0
1599523200000|2020-09-08 00:00:00|1803.47|1801.97|1804.03|1802.53|1805.6|1804.1|1803.34|1801.84|0
1599523500000|2020-09-08 00:05:00|1804.04|1802.54|1802.38|1800.88|1804.79|1803.29|1801.84|1800.34|0
1599523800000|2020-09-08 00:10:00|1802.4|1800.9|1801.84|1800.34|1802.82|1801.32|1801.46|1799.96|0
1599524100000|2020-09-08 00:15:00|1801.83|1800.33|1799.01|1797.51|1801.9|1800.4|1798.47|1796.97|0
1599524400000|2020-09-08 00:20:00|1799|1797.5|1799.01|1797.51|1799.03|1797.53|1798.44|1796.94|0
1599524700000|2020-09-08 00:25:00|1799.02|1797.52|1799.57|1798.07|1799.59|1798.09|1798.45|1796.95|0
1599525000000|2020-09-08 00:30:00|1799.33|1797.83|1799.4|1797.9|1799.59|1798.09|1798.92|1797.42|0
1599525300000|2020-09-08 00:35:00|1799.41|1797.91|1799.4|1797.9|1799.96|1798.46|1799.39|1797.89|0
1599525600000|2020-09-08 00:40:00|1799.41|1797.91|1798.93|1797.43|1800|1798.5|1798.93|1797.43|0
1599525900000|2020-09-08 00:45:00|1798.94|1797.44|1799.47|1797.97|1800|1798.5|1798.44|1796.94|0
1599526200000|2020-09-08 00:50:00|1799.48|1797.98|1799.47|1797.97|1799.96|1798.46|1798.92|1797.42|0
1599526500000|2020-09-08 00:55:00|1799.46|1797.96|1799.95|1798.45|1800.49|1798.99|1799.2|1797.7|0
1599526800000|2020-09-08 01:00:00|1799.96|1798.46|1798.56|1797.06|1800.12|1798.62|1798.33|1796.83|0
1599527100000|2020-09-08 01:05:00|1798.58|1797.08|1797.42|1795.92|1799.1|1797.6|1797.41|1795.91|0
1599527400000|2020-09-08 01:10:00|1797.41|1795.91|1799.46|1797.96|1799.47|1797.97|1797.39|1795.89|0
1599527700000|2020-09-08 01:15:00|1799.47|1797.97|1801.06|1799.56|1801.54|1800.04|1798.42|1796.92|0
1599528000000|2020-09-08 01:20:00|1801.07|1799.57|1800.53|1799.03|1801.08|1799.58|1800.52|1799.02|0
1599528300000|2020-09-08 01:25:00|1800.54|1799.04|1800.59|1799.09|1801.1|1799.6|1800.01|1798.51|0
1599528600000|2020-09-08 01:30:00|1800.6|1799.1|1801.14|1799.64|1801.18|1799.68|1799.01|1797.51|0
1599528900000|2020-09-08 01:35:00|1801.15|1799.65|1801.11|1799.61|1802.17|1800.67|1800.05|1798.55|0
1599529200000|2020-09-08 01:40:00|1801.13|1799.63|1800.03|1798.53|1801.6|1800.1|1800.03|1798.53|0
1599529500000|2020-09-08 01:45:00|1800.04|1798.54|1799.82|1798.32|1801.09|1799.59|1799.52|1798.02|0
1599529800000|2020-09-08 01:50:00|1799.88|1798.38|1800.05|1798.55|1801.59|1800.09|1799.88|1798.38|0
1599530100000|2020-09-08 01:55:00|1800.06|1798.56|1801.07|1799.57|1801.1|1799.6|1800.02|1798.52|0
1599530400000|2020-09-08 02:00:00|1801.08|1799.58|1802.66|1801.16|1803.16|1801.66|1800.57|1799.07|0
1599530700000|2020-09-08 02:05:00|1802.67|1801.17|1802.42|1800.92|1803.21|1801.71|1802.16|1800.66|0
1599531000000|2020-09-08 02:10:00|1802.43|1800.93|1802.18|1800.68|1802.72|1801.22|1801.69|1800.19|0
1599531300000|2020-09-08 02:15:00|1802.19|1800.69|1801.67|1800.17|1802.75|1801.25|1801.66|1800.16|0
1599531600000|2020-09-08 02:20:00|1801.66|1800.16|1802.15|1800.65|1802.64|1801.14|1801.66|1800.16|0
1599531900000|2020-09-08 02:25:00|1802.16|1800.66|1801.34|1799.84|1802.69|1801.19|1801.08|1799.58|0
1599532200000|2020-09-08 02:30:00|1801.1|1799.6|1800.17|1798.67|1801.56|1800.06|1800.17|1798.67|0
1599532500000|2020-09-08 02:35:00|1800.16|1798.66|1799.89|1798.39|1800.96|1799.46|1799.38|1797.88|0
1599532800000|2020-09-08 02:40:00|1799.88|1798.38|1799.88|1798.38|1800.45|1798.95|1799.36|1797.86|0
1599533100000|2020-09-08 02:45:00|1799.85|1798.35|1799.85|1798.35|1800.67|1799.17|1799.35|1797.85|0
1599533400000|2020-09-08 02:50:00|1799.86|1798.36|1799.29|1797.79|1800.35|1798.85|1798.28|1796.78|0
1599533700000|2020-09-08 02:55:00|1799.3|1797.8|1798.3|1796.8|1799.81|1798.31|1798.26|1796.76|0
1599534000000|2020-09-08 03:00:00|1798.27|1796.77|1796.59|1795.09|1798.84|1797.34|1796.07|1794.57|0
1599534300000|2020-09-08 03:05:00|1796.61|1795.11|1796.64|1795.14|1797.15|1795.65|1796.56|1795.06|0
1599534600000|2020-09-08 03:10:00|1796.62|1795.12|1797.17|1795.67|1797.2|1795.7|1796.62|1795.12|0
1599534900000|2020-09-08 03:15:00|1797.16|1795.66|1797.46|1795.96|1797.68|1796.18|1796.63|1795.13|0
1599535200000|2020-09-08 03:20:00|1797.45|1795.95|1797.6|1796.1|1797.7|1796.2|1797.06|1795.56|0
1599535500000|2020-09-08 03:25:00|1797.61|1796.11|1796.78|1795.28|1798.16|1796.66|1795.99|1794.49|0
1599535800000|2020-09-08 03:30:00|1796.54|1795.04|1798.1|1796.6|1798.1|1796.6|1795.5|1794|0
1599536100000|2020-09-08 03:35:00|1798.11|1796.61|1798.13|1796.63|1799.18|1797.68|1798.1|1796.6|0
1599536400000|2020-09-08 03:40:00|1798.14|1796.64|1799.17|1797.67|1799.69|1798.19|1798.14|1796.64|0
1599536700000|2020-09-08 03:45:00|1799.3|1797.8|1798.71|1797.21|1799.32|1797.82|1798.71|1797.21|0
1599537000000|2020-09-08 03:50:00|1798.72|1797.22|1798.78|1797.28|1798.79|1797.29|1798.22|1796.72|0
1599537300000|2020-09-08 03:55:00|1798.76|1797.26|1799.79|1798.29|1799.79|1798.29|1798.73|1797.23|0
1599537600000|2020-09-08 04:00:00|1799.78|1798.28|1799.81|1798.31|1799.86|1798.36|1799.3|1797.8|0
1599537900000|2020-09-08 04:05:00|1799.83|1798.33|1799.27|1797.77|1800.37|1798.87|1799.22|1797.72|0
1599538200000|2020-09-08 04:10:00|1799.26|1797.76|1800.78|1799.28|1801.31|1799.81|1799.25|1797.75|0
1599538500000|2020-09-08 04:15:00|1800.79|1799.29|1800.8|1799.3|1801.33|1799.83|1800.31|1798.81|0
1599538800000|2020-09-08 04:20:00|1800.81|1799.31|1800.3|1798.8|1800.84|1799.34|1800.01|1798.51|0
1599539100000|2020-09-08 04:25:00|1800.29|1798.79|1800.33|1798.83|1800.57|1799.07|1799.77|1798.27|0
1599539400000|2020-09-08 04:30:00|1800.31|1798.81|1800.39|1798.89|1800.87|1799.37|1800.28|1798.78|0
1599539700000|2020-09-08 04:35:00|1800.38|1798.88|1799.87|1798.37|1800.43|1798.93|1799.85|1798.35|0
1599540000000|2020-09-08 04:40:00|1799.86|1798.36|1798.8|1797.3|1799.87|1798.37|1798.76|1797.26|0
1599540300000|2020-09-08 04:45:00|1798.82|1797.32|1799.26|1797.76|1799.8|1798.3|1798.74|1797.24|0
1599540600000|2020-09-08 04:50:00|1799.27|1797.77|1799.33|1797.83|1800.63|1799.13|1799.27|1797.77|0
1599540900000|2020-09-08 04:55:00|1799.32|1797.82|1799.89|1798.39|1799.9|1798.4|1799.3|1797.8|0
1599541200000|2020-09-08 05:00:00|1799.88|1798.38|1799.89|1798.39|1800.48|1798.98|1798.8|1797.3|0
1599541500000|2020-09-08 05:05:00|1799.88|1798.38|1799.38|1797.88|1799.92|1798.42|1799.12|1797.62|0
1599541800000|2020-09-08 05:10:00|1799.39|1797.89|1799.97|1798.47|1799.99|1798.49|1798.38|1796.88|0
1599542100000|2020-09-08 05:15:00|1799.99|1798.49|1801.04|1799.54|1801.09|1799.59|1799.99|1798.49|0
1599542400000|2020-09-08 05:20:00|1801.05|1799.55|1801.09|1799.59|1802.1|1800.6|1801.02|1799.52|0
1599542700000|2020-09-08 05:25:00|1801.1|1799.6|1801.14|1799.64|1802.65|1801.15|1801.09|1799.59|0
1599543000000|2020-09-08 05:30:00|1801.16|1799.66|1800.64|1799.14|1801.19|1799.69|1800.08|1798.58|0
1599543300000|2020-09-08 05:35:00|1800.62|1799.12|1800.32|1798.82|1801.13|1799.63|1800.05|1798.55|0
1599543600000|2020-09-08 05:40:00|1800.31|1798.81|1801.16|1799.66|1801.17|1799.67|1800.06|1798.56|0
1599543900000|2020-09-08 05:45:00|1801.15|1799.65|1803.38|1801.88|1803.52|1802.02|1801.15|1799.65|0
1599544200000|2020-09-08 05:50:00|1803.37|1801.87|1803.42|1801.92|1803.9|1802.4|1802.4|1800.9|0
1599544500000|2020-09-08 05:55:00|1803.4|1801.9|1804.67|1803.17|1804.67|1803.17|1802.88|1801.38|0
1599544800000|2020-09-08 06:00:00|1804.69|1803.19|1804.9|1803.4|1806.91|1805.41|1804.18|1802.68|0
1599545100000|2020-09-08 06:05:00|1805.07|1803.57|1805.34|1803.84|1806.85|1805.35|1804.8|1803.3|0
1599545400000|2020-09-08 06:10:00|1805.32|1803.82|1804.39|1802.89|1806.55|1805.05|1804.37|1802.87|0
1599545700000|2020-09-08 06:15:00|1804.38|1802.88|1803.84|1802.34|1805.53|1804.03|1803.84|1802.34|0
1599546000000|2020-09-08 06:20:00|1803.85|1802.35|1802.36|1800.86|1804.82|1803.32|1802.36|1800.86|0
1599546300000|2020-09-08 06:25:00|1802.37|1800.87|1803.52|1802.02|1803.74|1802.24|1801.44|1799.94|0
1599546600000|2020-09-08 06:30:00|1803.45|1801.95|1802.52|1801.12|1804.27|1802.87|1801.52|1800.12|54
1599546900000|2020-09-08 06:35:00|1802.65|1801.25|1803.65|1802.25|1804.15|1802.75|1802.52|1801.12|11
1599547200000|2020-09-08 06:40:00|1803.77|1802.37|1803.27|1801.87|1803.9|1802.5|1802.65|1801.25|7
1599547500000|2020-09-08 06:45:00|1803.15|1801.75|1803.52|1802.12|1803.65|1802.25|1802.9|1801.5|10
1599547800000|2020-09-08 06:50:00|1803.4|1802|1803.77|1802.37|1804.77|1803.37|1803.02|1801.62|25
1599548100000|2020-09-08 06:55:00|1804.3|1802.8|1803.23|1801.73|1804.65|1803.15|1803.23|1801.73|0
1599548400000|2020-09-08 07:00:00|1803.2|1801.7|1796.45|1795.95|1803.23|1802.7|1796.32|1795.82|5513
1599548700000|2020-09-08 07:05:00|1796.57|1796.07|1795.45|1794.95|1799.45|1798.95|1794.32|1793.82|3872
1599549000000|2020-09-08 07:10:00|1794.95|1794.45|1801.82|1801.32|1801.82|1801.32|1793.57|1793.07|2849
1599549300000|2020-09-08 07:15:00|1801.95|1801.45|1790.7|1790.2|1801.95|1801.45|1789.32|1788.82|3656
1599549600000|2020-09-08 07:20:00|1790.2|1789.7|1791.45|1790.95|1792.57|1792.07|1788.2|1787.7|1860
1599549900000|2020-09-08 07:25:00|1791.2|1790.7|1792.45|1791.95|1793.7|1793.2|1790.2|1789.7|1658
1599550200000|2020-09-08 07:30:00|1792.32|1791.82|1791.95|1791.45|1793.2|1792.7|1789.45|1788.95|1223
1599550500000|2020-09-08 07:35:00|1791.7|1791.2|1789.57|1789.07|1791.7|1791.2|1788.2|1787.7|1115
1599550800000|2020-09-08 07:40:00|1789.6|1789.1|1785.98|1785.48|1790.23|1789.73|1784.98|1784.48|1487
1599551100000|2020-09-08 07:45:00|1785.85|1785.35|1788.35|1787.85|1788.73|1788.23|1785.73|1785.23|1204
1599551400000|2020-09-08 07:50:00|1788.48|1787.98|1789.98|1789.48|1790.85|1790.35|1786.98|1786.48|1115
1599551700000|2020-09-08 07:55:00|1790.1|1789.6|1789.6|1789.1|1790.23|1789.73|1787.73|1787.23|902
1599552000000|2020-09-08 08:00:00|1789.73|1789.23|1789.73|1789.23|1789.98|1789.48|1786.6|1786.1|709
1599552300000|2020-09-08 08:05:00|1789.98|1789.48|1790.48|1789.98|1790.73|1790.23|1787.73|1787.23|883
1599552600000|2020-09-08 08:10:00|1790.35|1789.85|1786.73|1786.23|1790.48|1789.98|1785.98|1785.48|1558
1599552900000|2020-09-08 08:15:00|1786.6|1786.1|1783.98|1783.48|1787.48|1786.98|1783.35|1782.85|1146
1599553200000|2020-09-08 08:20:00|1783.85|1783.35|1780.85|1780.35|1783.98|1783.48|1780.85|1780.35|1184
1599553500000|2020-09-08 08:25:00|1780.73|1780.23|1784.6|1784.1|1785.23|1784.73|1780.48|1779.98|1423
1599553800000|2020-09-08 08:30:00|1784.48|1783.98|1783.98|1783.48|1784.98|1784.48|1783.35|1782.85|964
1599554100000|2020-09-08 08:35:00|1784.1|1783.6|1785.73|1785.23|1786.85|1786.35|1782.73|1782.23|1037
1599554400000|2020-09-08 08:40:00|1785.85|1785.35|1784.48|1783.98|1786.23|1785.73|1783.73|1783.23|832
1599554700000|2020-09-08 08:45:00|1784.35|1783.85|1784.98|1784.48|1785.6|1785.1|1782.23|1781.73|963
1599555000000|2020-09-08 08:50:00|1784.73|1784.23|1783.98|1783.48|1784.85|1784.35|1782.73|1782.23|624
1599555300000|2020-09-08 08:55:00|1784.1|1783.6|1785.73|1785.23|1786.73|1786.23|1783.98|1783.48|918
1599555600000|2020-09-08 09:00:00|1785.48|1784.98|1788.23|1787.73|1788.23|1787.73|1783.98|1783.48|606
1599555900000|2020-09-08 09:05:00|1787.98|1787.48|1787.85|1787.35|1787.98|1787.48|1786.73|1786.23|478
1599556200000|2020-09-08 09:10:00|1787.98|1787.48|1787.73|1787.23|1789.23|1788.73|1786.98|1786.48|568
1599556500000|2020-09-08 09:15:00|1787.6|1787.1|1789.1|1788.6|1789.23|1788.73|1786.35|1785.85|318
1599556800000|2020-09-08 09:20:00|1789.23|1788.73|1786.85|1786.35|1789.23|1788.73|1786.85|1786.35|324
1599557100000|2020-09-08 09:25:00|1786.98|1786.48|1787.73|1787.23|1788.73|1788.23|1785.85|1785.35|502
1599557400000|2020-09-08 09:30:00|1787.6|1787.1|1784.73|1784.23|1787.6|1787.1|1784.48|1783.98|464
1599557700000|2020-09-08 09:35:00|1784.98|1784.48|1786.98|1786.48|1786.98|1786.48|1784.73|1784.23|338
1599558000000|2020-09-08 09:40:00|1786.85|1786.35|1783.73|1783.23|1787.35|1786.85|1783.48|1782.98|783
1599558300000|2020-09-08 09:45:00|1783.6|1783.1|1785.73|1785.23|1786.23|1785.73|1783.1|1782.6|577
1599558600000|2020-09-08 09:50:00|1785.48|1784.98|1783.35|1782.85|1785.98|1785.48|1783.23|1782.73|678
1599558900000|2020-09-08 09:55:00|1783.48|1782.98|1784.73|1784.23|1785.6|1785.1|1783.48|1782.98|587
1599559200000|2020-09-08 10:00:00|1784.6|1784.1|1784.98|1784.48|1785.98|1785.48|1783.85|1783.35|429
1599559500000|2020-09-08 10:05:00|1785.1|1784.6|1785.73|1785.23|1786.23|1785.73|1784.48|1783.98|312
1599559800000|2020-09-08 10:10:00|1785.6|1785.1|1786.48|1785.98|1786.48|1785.98|1784.48|1783.98|283
1599560100000|2020-09-08 10:15:00|1786.35|1785.85|1786.48|1785.98|1787.23|1786.73|1785.23|1784.73|413
1599560400000|2020-09-08 10:20:00|1786.6|1786.1|1785.48|1784.98|1787.98|1787.48|1785.48|1784.98|283
1599560700000|2020-09-08 10:25:00|1785.35|1784.85|1785.23|1784.73|1785.98|1785.48|1784.35|1783.85|527
1599561000000|2020-09-08 10:30:00|1785.1|1784.6|1784.73|1784.23|1785.98|1785.48|1784.48|1783.98|278
1599561300000|2020-09-08 10:35:00|1784.6|1784.1|1783.73|1783.23|1784.73|1784.23|1782.73|1782.23|391
1599561600000|2020-09-08 10:40:00|1783.85|1783.35|1783.73|1783.23|1784.23|1783.73|1782.73|1782.23|399
1599561900000|2020-09-08 10:45:00|1783.6|1783.1|1782.23|1781.73|1783.73|1783.23|1781.85|1781.35|403
1599562200000|2020-09-08 10:50:00|1782.48|1781.98|1781.73|1781.23|1782.98|1782.48|1781.73|1781.23|292
1599562500000|2020-09-08 10:55:00|1781.85|1781.35|1782.98|1782.48|1783.23|1782.73|1781.85|1781.35|405
1599562800000|2020-09-08 11:00:00|1783.1|1782.6|1784.73|1784.23|1784.73|1784.23|1782.73|1782.23|335
1599563100000|2020-09-08 11:05:00|1784.6|1784.1|1784.1|1783.6|1785.48|1784.98|1783.73|1783.23|703
1599563400000|2020-09-08 11:10:00|1783.98|1783.48|1783.6|1783.1|1784.23|1783.73|1783.35|1782.85|232
1599563700000|2020-09-08 11:15:00|1783.48|1782.98|1782.73|1782.23|1783.73|1783.23|1781.85|1781.35|321
1599564000000|2020-09-08 11:20:00|1782.6|1782.1|1782.48|1781.98|1782.73|1782.23|1781.48|1780.98|316
1599564300000|2020-09-08 11:25:00|1782.73|1782.23|1784.48|1783.98|1784.48|1783.98|1782.35|1781.85|498
1599564600000|2020-09-08 11:30:00|1784.35|1783.85|1781.1|1780.6|1784.6|1784.1|1780.98|1780.48|550
1599564900000|2020-09-08 11:35:00|1780.98|1780.48|1780.23|1779.73|1780.98|1780.48|1779.98|1779.48|437
1599565200000|2020-09-08 11:40:00|1780.1|1779.6|1779.17|1778.67|1780.35|1779.85|1778.48|1777.98|650
1599565500000|2020-09-08 11:45:00|1779.04|1778.54|1778.17|1777.67|1780.17|1779.67|1777.67|1777.17|894
1599565800000|2020-09-08 11:50:00|1778.04|1777.54|1779.17|1778.67|1779.42|1778.92|1777.54|1777.04|716
1599566100000|2020-09-08 11:55:00|1779.04|1778.54|1780.42|1779.92|1781.17|1780.67|1778.79|1778.29|733
1599566400000|2020-09-08 12:00:00|1780.54|1780.04|1778.42|1777.92|1780.92|1780.42|1778.29|1777.79|935
1599566700000|2020-09-08 12:05:00|1778.17|1777.67|1777.42|1776.92|1779.17|1778.67|1777.42|1776.92|764
1599567000000|2020-09-08 12:10:00|1777.29|1776.79|1775.42|1774.92|1778.42|1777.92|1774.92|1774.42|1256
1599567300000|2020-09-08 12:15:00|1775.29|1774.79|1776.04|1775.54|1777.17|1776.67|1774.42|1773.92|893
1599567600000|2020-09-08 12:20:00|1775.92|1775.42|1776.92|1776.42|1777.17|1776.67|1774.04|1773.54|664
1599567900000|2020-09-08 12:25:00|1776.79|1776.29|1775.17|1774.67|1776.79|1776.29|1774.79|1774.29|401
1599568200000|2020-09-08 12:30:00|1775.04|1774.54|1774.67|1774.17|1776.92|1776.42|1774.29|1773.79|866
1599568500000|2020-09-08 12:35:00|1774.54|1774.04|1771.17|1770.67|1774.67|1774.17|1771.17|1770.67|1051
1599568800000|2020-09-08 12:40:00|1771.04|1770.54|1772.79|1772.29|1774.17|1773.67|1770.67|1770.17|795
1599569100000|2020-09-08 12:45:00|1772.92|1772.42|1773.04|1772.54|1773.92|1773.42|1772.17|1771.67|587
1599569400000|2020-09-08 12:50:00|1772.92|1772.42|1772.29|1771.79|1773.42|1772.92|1772.17|1771.67|589
1599569700000|2020-09-08 12:55:00|1772.42|1771.92|1773.67|1773.17|1775.17|1774.67|1772.42|1771.92|858
1599570000000|2020-09-08 13:00:00|1773.54|1773.04|1770.92|1770.42|1773.79|1773.29|1770.92|1770.42|760
1599570300000|2020-09-08 13:05:00|1771.17|1770.67|1771.54|1771.04|1772.17|1771.67|1770.67|1770.17|598
1599570600000|2020-09-08 13:10:00|1771.42|1770.92|1770.04|1769.54|1771.67|1771.17|1768.42|1767.92|1496
1599570900000|2020-09-08 13:15:00|1769.92|1769.42|1771.67|1771.17|1772.17|1771.67|1769.42|1768.92|573
1599571200000|2020-09-08 13:20:00|1771.79|1771.29|1771.79|1771.29|1771.92|1771.42|1770.17|1769.67|720
1599571500000|2020-09-08 13:25:00|1771.92|1771.42|1772.92|1772.42|1773.42|1772.92|1771.42|1770.92|618
1599571800000|2020-09-08 13:30:00|1772.67|1772.17|1772.04|1771.54|1773.17|1772.67|1769.79|1769.29|2013
1599572100000|2020-09-08 13:35:00|1772.17|1771.67|1775.17|1774.67|1775.42|1774.92|1770.67|1770.17|2114
1599572400000|2020-09-08 13:40:00|1775.04|1774.54|1770.67|1770.17|1775.04|1774.54|1769.92|1769.42|1518
1599572700000|2020-09-08 13:45:00|1770.54|1770.04|1774.42|1773.92|1777.42|1776.92|1769.42|1768.92|2780
1599573000000|2020-09-08 13:50:00|1774.29|1773.79|1776.92|1776.42|1778.17|1777.67|1773.42|1772.92|2485
1599573300000|2020-09-08 13:55:00|1777.04|1776.54|1780.17|1779.67|1781.04|1780.54|1776.42|1775.92|2345
1599573600000|2020-09-08 14:00:00|1780.42|1779.92|1776.67|1776.17|1781.04|1780.54|1776.67|1776.17|2864
1599573900000|2020-09-08 14:05:00|1776.92|1776.42|1779.42|1778.92|1779.92|1779.42|1775.29|1774.79|1602
1599574200000|2020-09-08 14:10:00|1779.86|1779.36|1783.86|1783.36|1784.36|1783.86|1779.61|1779.11|2671
1599574500000|2020-09-08 14:15:00|1783.73|1783.23|1782.11|1781.61|1784.86|1784.36|1781.61|1781.11|1940
1599574800000|2020-09-08 14:20:00|1782.23|1781.73|1784.23|1783.73|1785.11|1784.61|1780.61|1780.11|1576
1599575100000|2020-09-08 14:25:00|1784.36|1783.86|1786.73|1786.23|1787.11|1786.61|1784.36|1783.86|1910
1599575400000|2020-09-08 14:30:00|1786.61|1786.11|1785.86|1785.36|1788.11|1787.61|1783.61|1783.11|1266
1599575700000|2020-09-08 14:35:00|1786.11|1785.61|1787.36|1786.86|1787.36|1786.86|1783.36|1782.86|1249
1599576000000|2020-09-08 14:40:00|1787.61|1787.11|1782.61|1782.11|1787.73|1787.23|1781.36|1780.86|1785
1599576300000|2020-09-08 14:45:00|1782.48|1781.98|1779.36|1778.86|1782.86|1782.36|1778.98|1778.48|1330
1599576600000|2020-09-08 14:50:00|1779.23|1778.73|1780.61|1780.11|1782.86|1782.36|1778.61|1778.11|1332
1599576900000|2020-09-08 14:55:00|1780.86|1780.36|1781.48|1780.98|1783.36|1782.86|1779.61|1779.11|1246
1599577200000|2020-09-08 15:00:00|1781.61|1781.11|1785.61|1785.11|1786.36|1785.86|1780.11|1779.61|1844
1599577500000|2020-09-08 15:05:00|1785.36|1784.86|1787.36|1786.86|1787.73|1787.23|1784.73|1784.23|1675
1599577800000|2020-09-08 15:10:00|1787.48|1786.98|1788.36|1787.86|1789.61|1789.11|1787.11|1786.61|1481
1599578100000|2020-09-08 15:15:00|1788.48|1787.98|1787.11|1786.61|1789.61|1789.11|1786.86|1786.36|1915
1599578400000|2020-09-08 15:20:00|1786.98|1786.48|1784.5|1783|1787.23|1786.73|1783.11|1782.61|4144
1599578700000|2020-09-08 15:25:00|1784.63|1783.13|1782.35|1780.85|1786.04|1784.54|1782.17|1780.67|6052
1599579000000|2020-09-08 15:30:00|1782.33|1780.83|1783.31|1781.91|1783.68|1782.28|1779.31|1777.91|289
1599579300000|2020-09-08 15:35:00|1783.06|1781.66|1780.68|1779.28|1783.06|1781.66|1780.68|1779.28|36
1599579600000|2020-09-08 15:40:00|1780.43|1779.03|1781.56|1780.16|1781.68|1780.28|1780.18|1778.78|106
1599579900000|2020-09-08 15:45:00|1781.68|1780.28|1781.56|1780.16|1782.18|1780.78|1781.43|1780.03|2
1599580200000|2020-09-08 15:50:00|1781.81|1780.41|1779.56|1778.16|1781.81|1780.41|1778.56|1777.16|20
1599580500000|2020-09-08 15:55:00|1779.43|1778.03|1781.06|1779.56|1781.68|1780.28|1778.68|1777.28|63
1599580800000|2020-09-08 16:00:00|1781.05|1779.55|1782.03|1780.53|1783.11|1781.61|1780.51|1779.01|0
1599581100000|2020-09-08 16:05:00|1782.05|1780.55|1783.57|1782.07|1784.4|1782.9|1781.47|1779.97|0
1599581400000|2020-09-08 16:10:00|1783.54|1782.04|1783.45|1781.95|1784.67|1783.17|1782.95|1781.45|0
1599581700000|2020-09-08 16:15:00|1783.41|1781.91|1784.48|1782.98|1785.16|1783.66|1782.5|1781|0
1599582000000|2020-09-08 16:20:00|1784.49|1782.99|1786.09|1784.59|1786.21|1784.71|1782.98|1781.48|0
1599582300000|2020-09-08 16:25:00|1786.08|1784.58|1783.38|1781.88|1786.12|1784.62|1783.36|1781.86|0
1599582600000|2020-09-08 16:30:00|1783.37|1781.87|1784.28|1782.78|1784.92|1783.42|1782.3|1780.8|0
1599582900000|2020-09-08 16:35:00|1784.29|1782.79|1783.83|1782.33|1784.96|1783.46|1783.36|1781.86|0
1599583200000|2020-09-08 16:40:00|1783.85|1782.35|1783.41|1781.91|1784.35|1782.85|1781.3|1779.8|0
1599583500000|2020-09-08 16:45:00|1783.36|1781.86|1785.1|1783.6|1785.19|1783.69|1782.89|1781.39|0
1599583800000|2020-09-08 16:50:00|1785.12|1783.62|1785.19|1783.69|1785.73|1784.23|1784.05|1782.55|0
1599584100000|2020-09-08 16:55:00|1785.17|1783.67|1785.7|1784.2|1785.74|1784.24|1784.69|1783.19|0
1599584400000|2020-09-08 17:00:00|1785.68|1784.18|1784.68|1783.18|1785.77|1784.27|1784.12|1782.62|0
1599584700000|2020-09-08 17:05:00|1784.66|1783.16|1783.54|1782.04|1784.72|1783.22|1783.52|1782.02|0
1599585000000|2020-09-08 17:10:00|1783.55|1782.05|1785.31|1783.81|1785.31|1783.81|1783.02|1781.52|0
1599585300000|2020-09-08 17:15:00|1785.29|1783.79|1785.84|1784.34|1785.99|1784.49|1784.8|1783.3|0
1599585600000|2020-09-08 17:20:00|1785.83|1784.33|1786.26|1784.76|1786.3|1784.8|1784.8|1783.3|0
1599585900000|2020-09-08 17:25:00|1786.27|1784.77|1785.21|1783.71|1786.76|1785.26|1784.69|1783.19|0
1599586200000|2020-09-08 17:30:00|1785.2|1783.7|1785.87|1784.37|1786.66|1785.16|1784.07|1782.57|0
1599586500000|2020-09-08 17:35:00|1785.94|1784.44|1786.68|1785.18|1787.23|1785.73|1785.61|1784.11|0
1599586800000|2020-09-08 17:40:00|1786.69|1785.19|1787.21|1785.71|1787.68|1786.18|1786.63|1785.13|0
1599587100000|2020-09-08 17:45:00|1787.23|1785.73|1787.26|1785.76|1787.79|1786.29|1786.19|1784.69|0
1599587400000|2020-09-08 17:50:00|1787.25|1785.75|1787.71|1786.21|1788.24|1786.74|1786.43|1784.93|0
1599587700000|2020-09-08 17:55:00|1787.72|1786.22|1786.57|1785.07|1787.72|1786.22|1786.08|1784.58|0
1599588000000|2020-09-08 18:00:00|1786.6|1785.1|1785.42|1783.92|1787.74|1786.24|1785.4|1783.9|0
1599588300000|2020-09-08 18:05:00|1785.43|1783.93|1785.85|1784.35|1786.35|1784.85|1784.35|1782.85|0
1599588600000|2020-09-08 18:10:00|1785.88|1784.38|1784.24|1782.74|1786.37|1784.87|1784.19|1782.69|0
1599588900000|2020-09-08 18:15:00|1784.22|1782.72|1782.66|1781.16|1784.74|1783.24|1782.09|1780.59|0
1599589200000|2020-09-08 18:20:00|1782.72|1781.22|1781.95|1780.45|1783.19|1781.69|1781.46|1779.96|0
1599589500000|2020-09-08 18:25:00|1781.92|1780.42|1781.43|1779.93|1782.53|1781.03|1780.91|1779.41|0
1599589800000|2020-09-08 18:30:00|1781.41|1779.91|1780.94|1779.44|1781.41|1779.91|1779.37|1777.87|0
1599590100000|2020-09-08 18:35:00|1780.91|1779.41|1778.05|1776.55|1780.91|1779.41|1777.53|1776.03|0
1599590400000|2020-09-08 18:40:00|1778.06|1776.56|1775.41|1773.91|1778.61|1777.11|1775.38|1773.88|0
1599590700000|2020-09-08 18:45:00|1775.39|1773.89|1776.07|1774.57|1776.68|1775.18|1775.11|1773.61|0
1599591000000|2020-09-08 18:50:00|1776.06|1774.56|1773.41|1771.91|1776.46|1774.96|1772.28|1770.78|0
1599591300000|2020-09-08 18:55:00|1773.4|1771.9|1777.13|1775.63|1777.74|1776.24|1772.53|1771.03|0
1599591600000|2020-09-08 19:00:00|1777.14|1775.64|1771.66|1770.16|1777.14|1775.64|1771.64|1770.14|0
1599591900000|2020-09-08 19:05:00|1771.67|1770.17|1773.31|1771.81|1773.31|1771.81|1771.67|1770.17|0
1599592200000|2020-09-08 19:10:00|1773.38|1771.88|1775.82|1774.32|1776.4|1774.9|1773.28|1771.78|0
1599592500000|2020-09-08 19:15:00|1775.81|1774.31|1776.29|1774.79|1777.43|1775.93|1774.16|1772.66|0
1599592800000|2020-09-08 19:20:00|1776.27|1774.77|1777.29|1775.79|1778.41|1776.91|1775.77|1774.27|0
1599593100000|2020-09-08 19:25:00|1777.3|1775.8|1779.42|1777.92|1779.87|1778.37|1776.21|1774.71|0
1599593400000|2020-09-08 19:30:00|1779.44|1777.94|1777.97|1776.47|1781.84|1780.34|1777.95|1776.45|0
1599593700000|2020-09-08 19:35:00|1777.98|1776.48|1779.5|1778|1780.73|1779.23|1777.98|1776.48|0
1599594000000|2020-09-08 19:40:00|1779.53|1778.03|1779.85|1778.35|1781.04|1779.54|1778.92|1777.42|0
1599594300000|2020-09-08 19:45:00|1779.71|1778.21|1777.5|1776|1779.99|1778.49|1775.76|1774.26|0
1599594600000|2020-09-08 19:50:00|1777.24|1775.74|1775.23|1773.73|1777.24|1775.74|1774.17|1772.67|0
1599594900000|2020-09-08 19:55:00|1775.3|1773.8|1772.76|1771.26|1775.7|1774.2|1771.82|1770.32|0
1599595200000|2020-09-08 20:00:00|1772.72|1771.22|1776.27|1774.77|1778.57|1777.07|1772.72|1771.22|0
1599595500000|2020-09-08 20:05:00|1776.28|1774.78|1774.93|1773.43|1776.72|1775.22|1773.95|1772.45|0
1599595800000|2020-09-08 20:10:00|1774.94|1773.44|1775.73|1774.23|1777.08|1775.58|1774.69|1773.19|0
1599596100000|2020-09-08 20:15:00|1775.75|1774.25|1775.99|1774.49|1775.99|1774.49|1775.54|1774.04|0
1599596400000|2020-09-08 20:20:00|1775.83|1774.33|1775.79|1774.29|1775.95|1774.45|1775.66|1774.16|0
1599596700000|2020-09-08 20:25:00|1775.95|1774.45|1776.08|1774.58|1776.16|1774.66|1775.87|1774.37|0
1599597000000|2020-09-08 20:30:00|1776.16|1774.66|1775.96|1774.46|1778.13|1776.63|1775.57|1774.07|0
1599597300000|2020-09-08 20:35:00|1775.98|1774.48|1776.33|1774.83|1777.62|1776.12|1775.81|1774.31|0
1599597600000|2020-09-08 20:40:00|1776.31|1774.81|1775.13|1773.63|1776.43|1774.93|1774.9|1773.4|0
1599597900000|2020-09-08 20:45:00|1775|1773.5|1776.51|1775.01|1777.34|1775.84|1775|1773.5|0
1599598200000|2020-09-08 20:50:00|1776.49|1774.99|1776.4|1774.9|1777.34|1775.84|1775.92|1774.42|0
1599598500000|2020-09-08 20:55:00|1776.44|1774.94|1776.39|1774.89|1777|1775.5|1775.77|1774.27|0
1599598800000|2020-09-08 21:00:00|1776.44|1774.94|1776.56|1775.06|1776.56|1775.06|1776.27|1774.77|0
1599599100000|2020-09-08 21:05:00|1776.64|1775.14|1776.31|1774.81|1776.64|1775.14|1776.19|1774.69|0
1599599400000|2020-09-08 21:10:00|1776.23|1774.73|1776.35|1774.85|1776.48|1774.98|1776.23|1774.73|0
1599599700000|2020-09-08 21:15:00|1776.48|1774.98|1776.27|1774.77|1776.52|1775.02|1776.27|1774.77|0
1599600000000|2020-09-08 21:20:00|1776.23|1774.73|1769.48|1767.98|1776.23|1774.73|1769.32|1767.82|0
1599600300000|2020-09-08 21:25:00|1768.67|1767.17|1769.85|1768.35|1770.95|1769.45|1768.66|1767.16|0
1599600600000|2020-09-08 21:30:00|1769.89|1768.39|1764.05|1762.55|1770.22|1768.72|1763.23|1761.73|0
1599600900000|2020-09-08 21:35:00|1763.93|1762.43|1764.09|1762.59|1764.83|1763.33|1763.93|1762.43|0
1599601200000|2020-09-08 21:40:00|1764.02|1762.52|1761.21|1759.71|1764.02|1762.52|1761.17|1759.67|0
1599601500000|2020-09-08 21:45:00|1761.09|1759.59|1762.84|1761.34|1762.84|1761.34|1759.85|1758.35|0
1599601800000|2020-09-08 21:50:00|1762.83|1761.33|1767.27|1765.77|1767.27|1765.77|1762.7|1761.2|0
1599602100000|2020-09-08 21:55:00|1767.19|1765.69|1767.56|1766.06|1767.67|1766.17|1766.21|1764.71|0
1599602400000|2020-09-08 22:00:00|1766.14|1764.64|1763.29|1761.79|1768.37|1766.87|1761.68|1760.18|0
1599602700000|2020-09-08 22:05:00|1763.3|1761.8|1759.69|1758.19|1763.64|1762.14|1759.69|1758.19|0
1599603000000|2020-09-08 22:10:00|1759.7|1758.2|1759.89|1758.39|1760.31|1758.81|1756.31|1754.81|0
1599603300000|2020-09-08 22:15:00|1759.9|1758.4|1762.11|1760.61|1762.16|1760.66|1759.9|1758.4|0
1599603600000|2020-09-08 22:20:00|1762.12|1760.62|1765.3|1763.8|1765.7|1764.2|1761.56|1760.06|0
1599603900000|2020-09-08 22:25:00|1765.31|1763.81|1764.44|1762.94|1765.38|1763.88|1763.12|1761.62|0
1599604200000|2020-09-08 22:30:00|1764.47|1762.97|1764.14|1762.64|1765.68|1764.18|1763.65|1762.15|0
1599604500000|2020-09-08 22:35:00|1764.18|1762.68|1763.36|1761.86|1764.59|1763.09|1763.11|1761.61|0
1599604800000|2020-09-08 22:40:00|1763.38|1761.88|1763.16|1761.66|1763.84|1762.34|1762.62|1761.12|0
1599605100000|2020-09-08 22:45:00|1763.15|1761.65|1763.98|1762.48|1764.41|1762.91|1763.09|1761.59|0
1599605400000|2020-09-08 22:50:00|1763.99|1762.49|1765.87|1764.37|1767.16|1765.66|1763.99|1762.49|0
1599605700000|2020-09-08 22:55:00|1765.86|1764.36|1766.7|1765.2|1767.03|1765.53|1765.63|1764.13|0
1599606000000|2020-09-08 23:00:00|1766.78|1765.28|1765.38|1763.88|1767.02|1765.52|1763.63|1762.13|0
1599606300000|2020-09-08 23:05:00|1765.4|1763.9|1766.69|1765.19|1767.49|1765.99|1765.23|1763.73|0
1599606600000|2020-09-08 23:10:00|1766.65|1765.15|1768.39|1766.89|1768.67|1767.17|1766.51|1765.01|0
1599606900000|2020-09-08 23:15:00|1768.38|1766.88|1768.36|1766.86|1769.96|1768.46|1768.26|1766.76|0
1599607200000|2020-09-08 23:20:00|1768.37|1766.87|1769.14|1767.64|1769.83|1768.33|1768.36|1766.86|0
1599607500000|2020-09-08 23:25:00|1769.15|1767.65|1767.91|1766.41|1769.58|1768.08|1767.13|1765.63|0
1599607800000|2020-09-08 23:30:00|1767.9|1766.4|1767.42|1765.92|1768.5|1767|1767.04|1765.54|0
1599608100000|2020-09-08 23:35:00|1767.44|1765.94|1767.72|1766.22|1767.77|1766.27|1765.96|1764.46|0
1599608400000|2020-09-08 23:40:00|1767.73|1766.23|1769.09|1767.59|1769.34|1767.84|1767.72|1766.22|0
1599608700000|2020-09-08 23:45:00|1769.08|1767.58|1770.12|1768.62|1770.17|1768.67|1768.75|1767.25|0
1599609000000|2020-09-08 23:50:00|1770.13|1768.63|1770.95|1769.45|1771.06|1769.56|1769.41|1767.91|0
1599609300000|2020-09-08 23:55:00|1770.94|1769.44|1769.76|1768.26|1770.94|1769.44|1769.51|1768.01|0
1599609600000|2020-09-09 00:00:00|1769.75|1768.25|1769.47|1767.97|1770.94|1769.44|1769.07|1767.57|0
1599609900000|2020-09-09 00:05:00|1769.46|1767.96|1768.53|1767.03|1769.46|1767.96|1767.85|1766.35|0
1599610200000|2020-09-09 00:10:00|1768.52|1767.02|1770.73|1769.23|1770.77|1769.27|1768.24|1766.74|0
1599610500000|2020-09-09 00:15:00|1770.72|1769.22|1770.62|1769.12|1771.2|1769.7|1767.69|1766.19|0
1599610800000|2020-09-09 00:20:00|1770.61|1769.11|1770.57|1769.07|1771.11|1769.61|1769.15|1767.65|0
1599611100000|2020-09-09 00:25:00|1770.35|1768.85|1769.1|1767.6|1770.35|1768.85|1769.07|1767.57|0
1599611400000|2020-09-09 00:30:00|1769.11|1767.61|1771.27|1769.77|1771.28|1769.78|1769.09|1767.59|0
1599611700000|2020-09-09 00:35:00|1771.26|1769.76|1773.42|1771.92|1773.45|1771.95|1770.99|1769.49|0
1599612000000|2020-09-09 00:40:00|1773.44|1771.94|1774.12|1772.62|1774.41|1772.91|1772.83|1771.33|0
1599612300000|2020-09-09 00:45:00|1774.13|1772.63|1772.91|1771.41|1774.13|1772.63|1772.9|1771.4|0
1599612600000|2020-09-09 00:50:00|1772.92|1771.42|1772.91|1771.41|1773.91|1772.41|1772.9|1771.4|0
1599612900000|2020-09-09 00:55:00|1772.98|1771.48|1773.75|1772.25|1774.84|1773.34|1772.82|1771.32|0
1599613200000|2020-09-09 01:00:00|1773.74|1772.24|1772.81|1771.31|1773.74|1772.24|1771.81|1770.31|0
1599613500000|2020-09-09 01:05:00|1772.83|1771.33|1769.79|1768.29|1773.34|1771.84|1769.34|1767.84|0
1599613800000|2020-09-09 01:10:00|1769.8|1768.3|1770.79|1769.29|1771.23|1769.73|1769.03|1767.53|0
1599614100000|2020-09-09 01:15:00|1770.78|1769.28|1772.15|1770.65|1772.15|1770.65|1770.75|1769.25|0
1599614400000|2020-09-09 01:20:00|1772.13|1770.63|1773.12|1771.62|1773.14|1771.64|1771.7|1770.2|0
1599614700000|2020-09-09 01:25:00|1772.9|1771.4|1774.01|1772.51|1774.07|1772.57|1772.21|1770.71|0
1599615000000|2020-09-09 01:30:00|1774.02|1772.52|1774.51|1773.01|1774.53|1773.03|1772.48|1770.98|0
1599615300000|2020-09-09 01:35:00|1774.52|1773.02|1776.38|1774.88|1776.81|1775.31|1774.48|1772.98|0
1599615600000|2020-09-09 01:40:00|1776.31|1774.81|1777.99|1776.49|1778.23|1776.73|1776.07|1774.57|0
1599615900000|2020-09-09 01:45:00|1777.98|1776.48|1776.56|1775.06|1777.99|1776.49|1776.31|1774.81|0
1599616200000|2020-09-09 01:50:00|1776.57|1775.07|1776.1|1774.6|1776.59|1775.09|1775.86|1774.36|0
1599616500000|2020-09-09 01:55:00|1776.03|1774.53|1775.58|1774.08|1776.03|1774.53|1774.35|1772.85|0
1599616800000|2020-09-09 02:00:00|1775.6|1774.1|1774.35|1772.85|1775.6|1774.1|1774.29|1772.79|0
1599617100000|2020-09-09 02:05:00|1774.34|1772.84|1775.37|1773.87|1775.88|1774.38|1774.31|1772.81|0
1599617400000|2020-09-09 02:10:00|1775.39|1773.89|1777.39|1775.89|1777.84|1776.34|1775.15|1773.65|0
1599617700000|2020-09-09 02:15:00|1777.37|1775.87|1775.66|1774.16|1777.37|1775.87|1774.93|1773.43|0
1599618000000|2020-09-09 02:20:00|1775.64|1774.14|1774.83|1773.33|1775.64|1774.14|1774.35|1772.85|0
1599618300000|2020-09-09 02:25:00|1774.81|1773.31|1775.85|1774.35|1775.86|1774.36|1774.37|1772.87|0
1599618600000|2020-09-09 02:30:00|1775.71|1774.21|1772.88|1771.38|1775.71|1774.21|1772.86|1771.36|0
1599618900000|2020-09-09 02:35:00|1772.89|1771.39|1774.13|1772.63|1774.37|1772.87|1772.86|1771.36|0
1599619200000|2020-09-09 02:40:00|1774.2|1772.7|1774.39|1772.89|1774.41|1772.91|1773.46|1771.96|0
1599619500000|2020-09-09 02:45:00|1774.4|1772.9|1774.93|1773.43|1775.36|1773.86|1773.94|1772.44|0
1599619800000|2020-09-09 02:50:00|1774.92|1773.42|1774.46|1772.96|1775.41|1773.91|1773.94|1772.44|0
1599620100000|2020-09-09 02:55:00|1774.47|1772.97|1775.46|1773.96|1775.7|1774.2|1774.46|1772.96|0
1599620400000|2020-09-09 03:00:00|1775.47|1773.97|1775.1|1773.6|1776|1774.5|1774.82|1773.32|0
1599620700000|2020-09-09 03:05:00|1775.08|1773.58|1775.27|1773.77|1775.57|1774.07|1774.59|1773.09|0
1599621000000|2020-09-09 03:10:00|1775.28|1773.78|1775.08|1773.58|1775.54|1774.04|1774.55|1773.05|0
1599621300000|2020-09-09 03:15:00|1775.15|1773.65|1776.3|1774.8|1776.55|1775.05|1775.07|1773.57|0
1599621600000|2020-09-09 03:20:00|1776.31|1774.81|1776.2|1774.7|1776.31|1774.81|1775.09|1773.59|0
1599621900000|2020-09-09 03:25:00|1776.13|1774.63|1775.96|1774.46|1776.13|1774.63|1775.9|1774.4|0
1599622200000|2020-09-09 03:30:00|1775.95|1774.45|1775.87|1774.37|1775.98|1774.48|1775.84|1774.34|0
1599622500000|2020-09-09 03:35:00|1775.86|1774.36|1776.11|1774.61|1776.34|1774.84|1775.41|1773.91|0
1599622800000|2020-09-09 03:40:00|1776.1|1774.6|1776.34|1774.84|1776.34|1774.84|1775.81|1774.31|0
1599623100000|2020-09-09 03:45:00|1776.33|1774.83|1777.88|1776.38|1777.88|1776.38|1776.07|1774.57|0
1599623400000|2020-09-09 03:50:00|1777.87|1776.37|1777.75|1776.25|1777.87|1776.37|1777.75|1776.25|0
1599623700000|2020-09-09 03:55:00|1777.76|1776.26|1777.81|1776.31|1778.69|1777.19|1777.75|1776.25|0
1599624000000|2020-09-09 04:00:00|1777.8|1776.3|1777.27|1775.77|1777.8|1776.3|1776.81|1775.31|0
1599624300000|2020-09-09 04:05:00|1777.25|1775.75|1777.07|1775.57|1777.33|1775.83|1777.06|1775.56|0
1599624600000|2020-09-09 04:10:00|1777.06|1775.56|1777.15|1775.65|1777.64|1776.14|1776.9|1775.4|0
1599624900000|2020-09-09 04:15:00|1777.22|1775.72|1779.31|1777.81|1779.32|1777.82|1777.22|1775.72|0
1599625200000|2020-09-09 04:20:00|1779.32|1777.82|1779.77|1778.27|1779.79|1778.29|1778.8|1777.3|0
1599625500000|2020-09-09 04:25:00|1779.78|1778.28|1780.47|1778.97|1780.52|1779.02|1779.77|1778.27|0
1599625800000|2020-09-09 04:30:00|1780.4|1778.9|1780.44|1778.94|1780.9|1779.4|1779.47|1777.97|0
1599626100000|2020-09-09 04:35:00|1780.43|1778.93|1779.94|1778.44|1780.45|1778.95|1779.7|1778.2|0
1599626400000|2020-09-09 04:40:00|1779.95|1778.45|1779.49|1777.99|1779.97|1778.47|1778.99|1777.49|0
1599626700000|2020-09-09 04:45:00|1779.5|1778|1779.4|1777.9|1780.15|1778.65|1778.9|1777.4|0
1599627000000|2020-09-09 04:50:00|1779.41|1777.91|1779.45|1777.95|1779.91|1778.41|1778.98|1777.48|0
1599627300000|2020-09-09 04:55:00|1779.44|1777.94|1778.82|1777.32|1779.94|1778.44|1778.58|1777.08|0
1599627600000|2020-09-09 05:00:00|1778.89|1777.39|1780.55|1779.05|1781|1779.5|1778.34|1776.84|0
1599627900000|2020-09-09 05:05:00|1780.54|1779.04|1781.58|1780.08|1782.05|1780.55|1780.53|1779.03|0
1599628200000|2020-09-09 05:10:00|1781.72|1780.22|1783.05|1781.55|1783.51|1782.01|1781.29|1779.79|0
1599628500000|2020-09-09 05:15:00|1783.04|1781.54|1780.74|1779.24|1784.36|1782.86|1780.74|1779.24|0
1599628800000|2020-09-09 05:20:00|1780.73|1779.23|1780.04|1778.54|1781.19|1779.69|1779.78|1778.28|0
1599629100000|2020-09-09 05:25:00|1779.81|1778.31|1778.85|1777.35|1780.25|1778.75|1778.85|1777.35|0
1599629400000|2020-09-09 05:30:00|1778.86|1777.36|1778.25|1776.75|1778.89|1777.39|1777.05|1775.55|0
1599629700000|2020-09-09 05:35:00|1778.24|1776.74|1776.83|1775.33|1778.25|1776.75|1776.61|1775.11|0
1599630000000|2020-09-09 05:40:00|1776.82|1775.32|1776.19|1774.69|1776.85|1775.35|1775.64|1774.14|0
1599630300000|2020-09-09 05:45:00|1776.26|1774.76|1776.47|1774.97|1776.48|1774.98|1775.5|1774|0
1599630600000|2020-09-09 05:50:00|1776.48|1774.98|1774.67|1773.17|1776.97|1775.47|1774.56|1773.06|0
1599630900000|2020-09-09 05:55:00|1774.68|1773.18|1774.62|1773.12|1775.16|1773.66|1774.13|1772.63|0
1599631200000|2020-09-09 06:00:00|1774.61|1773.11|1775.54|1774.04|1776.74|1775.24|1774.55|1773.05|0
1599631500000|2020-09-09 06:05:00|1775.52|1774.02|1775.43|1773.93|1777.46|1775.96|1775.02|1773.52|0
1599631800000|2020-09-09 06:10:00|1775.42|1773.92|1772.81|1771.31|1775.45|1773.95|1771.42|1769.92|0
1599632100000|2020-09-09 06:15:00|1772.82|1771.32|1771.66|1770.16|1772.82|1771.32|1770.39|1768.89|0
1599632400000|2020-09-09 06:20:00|1771.64|1770.14|1771.08|1769.58|1771.89|1770.39|1769.01|1767.51|0
1599632700000|2020-09-09 06:25:00|1771.07|1769.57|1771.42|1769.92|1772.12|1770.62|1770.54|1769.04|0
1599633000000|2020-09-09 06:30:00|1771.41|1769.91|1774.06|1772.66|1774.43|1773.03|1770.93|1769.43|111
1599633300000|2020-09-09 06:35:00|1773.93|1772.53|1772.43|1771.03|1773.93|1772.53|1772.43|1771.03|8
1599633600000|2020-09-09 06:40:00|1772.56|1771.16|1771.68|1770.28|1772.56|1771.16|1771.56|1770.16|16
1599633900000|2020-09-09 06:45:00|1771.56|1770.16|1774.18|1772.78|1774.18|1772.78|1771.43|1770.03|28
1599634200000|2020-09-09 06:50:00|1774.31|1772.91|1773.68|1772.28|1774.31|1772.91|1773.43|1772.03|4
1599634500000|2020-09-09 06:55:00|1773.74|1772.24|1775.05|1773.55|1775.08|1773.58|1773.65|1772.15|0
1599634800000|2020-09-09 07:00:00|1775.19|1773.69|1785.86|1785.36|1787.61|1787.11|1775.19|1773.69|5752
1599635100000|2020-09-09 07:05:00|1785.73|1785.23|1783.36|1782.86|1787.36|1786.86|1783.11|1782.61|2876
1599635400000|2020-09-09 07:10:00|1783.48|1782.98|1790.86|1790.36|1791.36|1790.86|1783.36|1782.86|2207
1599635700000|2020-09-09 07:15:00|1790.98|1790.48|1788.61|1788.11|1793.36|1792.86|1787.98|1787.48|2507
1599636000000|2020-09-09 07:20:00|1788.48|1787.98|1792.86|1792.36|1795.23|1794.73|1787.86|1787.36|1812
1599636300000|2020-09-09 07:25:00|1792.48|1791.98|1790.61|1790.11|1793.11|1792.61|1788.86|1788.36|908
1599636600000|2020-09-09 07:30:00|1790.73|1790.23|1794.86|1794.36|1795.61|1795.11|1790.23|1789.73|1485
1599636900000|2020-09-09 07:35:00|1794.98|1794.48|1793.86|1793.36|1795.61|1795.11|1793.11|1792.61|928
1599637200000|2020-09-09 07:40:00|1793.65|1793.15|1795.02|1794.52|1796.77|1796.27|1793.4|1792.9|1896
1599637500000|2020-09-09 07:45:00|1795.15|1794.65|1794.4|1793.9|1795.65|1795.15|1792.52|1792.02|1452
1599637800000|2020-09-09 07:50:00|1794.65|1794.15|1792.77|1792.27|1795.15|1794.65|1791.77|1791.27|1264
1599638100000|2020-09-09 07:55:00|1792.65|1792.15|1790.65|1790.15|1793.4|1792.9|1790.4|1789.9|857
1599638400000|2020-09-09 08:00:00|1790.9|1790.4|1795.15|1794.65|1795.65|1795.15|1790.15|1789.65|1093
1599638700000|2020-09-09 08:05:00|1795.27|1794.77|1798.15|1797.65|1798.15|1797.65|1795.15|1794.65|1199
1599639000000|2020-09-09 08:10:00|1798.02|1797.52|1795.9|1795.4|1799.4|1798.9|1795.77|1795.27|1269
1599639300000|2020-09-09 08:15:00|1796.4|1795.9|1796.9|1796.4|1798.9|1798.4|1796.27|1795.77|692
1599639600000|2020-09-09 08:20:00|1797.02|1796.52|1795.9|1795.4|1799.4|1798.9|1795.77|1795.27|744
1599639900000|2020-09-09 08:25:00|1795.77|1795.27|1796.9|1796.4|1797.4|1796.9|1795.15|1794.65|601
1599640200000|2020-09-09 08:30:00|1797.02|1796.52|1795.27|1794.77|1798.27|1797.77|1794.52|1794.02|494
1599640500000|2020-09-09 08:35:00|1795.4|1794.9|1793.9|1793.4|1795.9|1795.4|1793.9|1793.4|583
1599640800000|2020-09-09 08:40:00|1794.02|1793.52|1791.9|1791.4|1794.27|1793.77|1791.65|1791.15|630
1599641100000|2020-09-09 08:45:00|1792.02|1791.52|1793.15|1792.65|1793.4|1792.9|1791.4|1790.9|893
1599641400000|2020-09-09 08:50:00|1793.02|1792.52|1792.4|1791.9|1794.4|1793.9|1791.4|1790.9|599
1599641700000|2020-09-09 08:55:00|1792.65|1792.15|1790.9|1790.4|1793.27|1792.77|1790.4|1789.9|488
1599642000000|2020-09-09 09:00:00|1791.02|1790.52|1789.9|1789.4|1791.65|1791.15|1789.15|1788.65|803
1599642300000|2020-09-09 09:05:00|1789.77|1789.27|1791.9|1791.4|1792.15|1791.65|1789.65|1789.15|430
1599642600000|2020-09-09 09:10:00|1791.65|1791.15|1793.4|1792.9|1793.65|1793.15|1790.9|1790.4|381
1599642900000|2020-09-09 09:15:00|1793.52|1793.02|1793.15|1792.65|1794.15|1793.65|1792.02|1791.52|508
1599643200000|2020-09-09 09:20:00|1793.27|1792.77|1792.9|1792.4|1793.4|1792.9|1792.15|1791.65|255
1599643500000|2020-09-09 09:25:00|1792.77|1792.27|1793.27|1792.77|1794.4|1793.9|1792.65|1792.15|461
1599643800000|2020-09-09 09:30:00|1793.4|1792.9|1792.65|1792.15|1793.65|1793.15|1791.4|1790.9|498
1599644100000|2020-09-09 09:35:00|1792.77|1792.27|1793.27|1792.77|1794.15|1793.65|1792.27|1791.77|454
1599644400000|2020-09-09 09:40:00|1793.4|1792.9|1792.65|1792.15|1793.4|1792.9|1791.65|1791.15|612
1599644700000|2020-09-09 09:45:00|1793.02|1792.52|1793.65|1793.15|1794.15|1793.65|1792.9|1792.4|343
1599645000000|2020-09-09 09:50:00|1793.9|1793.4|1792.52|1792.02|1793.9|1793.4|1791.9|1791.4|323
1599645300000|2020-09-09 09:55:00|1792.4|1791.9|1793.4|1792.9|1794.15|1793.65|1792.4|1791.9|305
1599645600000|2020-09-09 10:00:00|1793.27|1792.77|1792.65|1792.15|1794.4|1793.9|1792.65|1792.15|534
1599645900000|2020-09-09 10:05:00|1792.4|1791.9|1793.4|1792.9|1793.9|1793.4|1791.77|1791.27|636
1599646200000|2020-09-09 10:10:00|1793.52|1793.02|1791.77|1791.27|1794.02|1793.52|1791.65|1791.15|571
1599646500000|2020-09-09 10:15:00|1791.9|1791.4|1791.9|1791.4|1792.02|1791.52|1790.65|1790.15|486
1599646800000|2020-09-09 10:20:00|1792.02|1791.52|1791.4|1790.9|1792.4|1791.9|1790.65|1790.15|432
1599647100000|2020-09-09 10:25:00|1791.52|1791.02|1792.15|1791.65|1792.4|1791.9|1791.27|1790.77|402
1599647400000|2020-09-09 10:30:00|1792.27|1791.77|1791.9|1791.4|1793.15|1792.65|1791.4|1790.9|329
1599647700000|2020-09-09 10:35:00|1792.15|1791.65|1791.4|1790.9|1792.15|1791.65|1790.65|1790.15|780
1599648000000|2020-09-09 10:40:00|1791.27|1790.77|1790.4|1789.9|1791.4|1790.9|1789.9|1789.4|421
1599648300000|2020-09-09 10:45:00|1790.52|1790.02|1789.9|1789.4|1790.9|1790.4|1789.65|1789.15|300
1599648600000|2020-09-09 10:50:00|1789.77|1789.27|1788.77|1788.27|1790.27|1789.77|1788.4|1787.9|442
1599648900000|2020-09-09 10:55:00|1788.65|1788.15|1788.9|1788.4|1789.4|1788.9|1788.15|1787.65|507
1599649200000|2020-09-09 11:00:00|1788.77|1788.27|1787.65|1787.15|1789.4|1788.9|1787.52|1787.02|1173
1599649500000|2020-09-09 11:05:00|1787.52|1787.02|1787.15|1786.65|1787.65|1787.15|1785.9|1785.4|734
1599649800000|2020-09-09 11:10:00|1787.02|1786.52|1787.02|1786.52|1787.65|1787.15|1786.15|1785.65|263
1599650100000|2020-09-09 11:15:00|1786.9|1786.4|1787.77|1787.27|1788.27|1787.77|1786.9|1786.4|336
1599650400000|2020-09-09 11:20:00|1787.65|1787.15|1789.4|1788.9|1789.52|1789.02|1787.4|1786.9|332
1599650700000|2020-09-09 11:25:00|1789.15|1788.65|1790.9|1790.4|1791.15|1790.65|1788.65|1788.15|493
1599651000000|2020-09-09 11:30:00|1790.77|1790.27|1789.9|1789.4|1790.77|1790.27|1789.65|1789.15|421
1599651300000|2020-09-09 11:35:00|1790.02|1789.52|1790.9|1790.4|1791.65|1791.15|1790.02|1789.52|389
1599651600000|2020-09-09 11:40:00|1790.84|1790.34|1791.09|1790.59|1791.34|1790.84|1788.59|1788.09|472
1599651900000|2020-09-09 11:45:00|1791.21|1790.71|1791.59|1791.09|1792.21|1791.71|1790.34|1789.84|309
1599652200000|2020-09-09 11:50:00|1791.46|1790.96|1793.09|1792.59|1793.09|1792.59|1791.46|1790.96|429
1599652500000|2020-09-09 11:55:00|1793.21|1792.71|1793.09|1792.59|1793.84|1793.34|1792.84|1792.34|438
1599652800000|2020-09-09 12:00:00|1793.21|1792.71|1795.09|1794.59|1796.09|1795.59|1793.09|1792.59|842
1599653100000|2020-09-09 12:05:00|1795.21|1794.71|1796.34|1795.84|1796.34|1795.84|1794.34|1793.84|374
1599653400000|2020-09-09 12:10:00|1796.21|1795.71|1796.59|1796.09|1797.59|1797.09|1796.09|1795.59|420
1599653700000|2020-09-09 12:15:00|1796.71|1796.21|1795.34|1794.84|1797.71|1797.21|1795.09|1794.59|447
1599654000000|2020-09-09 12:20:00|1795.21|1794.71|1795.09|1794.59|1796.09|1795.59|1794.84|1794.34|293
1599654300000|2020-09-09 12:25:00|1794.96|1794.46|1795.34|1794.84|1796.09|1795.59|1794.96|1794.46|221
1599654600000|2020-09-09 12:30:00|1795.21|1794.71|1795.21|1794.71|1795.84|1795.34|1794.96|1794.46|250
1599654900000|2020-09-09 12:35:00|1795.34|1794.84|1798.09|1797.59|1798.34|1797.84|1795.21|1794.71|510
1599655200000|2020-09-09 12:40:00|1798.21|1797.71|1797.34|1796.84|1798.59|1798.09|1796.59|1796.09|457
1599655500000|2020-09-09 12:45:00|1797.59|1797.09|1797.84|1797.34|1798.34|1797.84|1797.34|1796.84|479
1599655800000|2020-09-09 12:50:00|1798.09|1797.59|1796.71|1796.21|1798.09|1797.59|1795.59|1795.09|454
1599656100000|2020-09-09 12:55:00|1796.59|1796.09|1796.59|1796.09|1797.96|1797.46|1795.96|1795.46|235
1599656400000|2020-09-09 13:00:00|1796.46|1795.96|1797.46|1796.96|1798.09|1797.59|1796.21|1795.71|505
1599656700000|2020-09-09 13:05:00|1797.34|1796.84|1799.09|1798.59|1799.09|1798.59|1797.09|1796.59|478
1599657000000|2020-09-09 13:10:00|1798.96|1798.46|1799.09|1798.59|1799.34|1798.84|1798.34|1797.84|917
1599657300000|2020-09-09 13:15:00|1799.21|1798.71|1799.46|1798.96|1799.84|1799.34|1798.59|1798.09|633
1599657600000|2020-09-09 13:20:00|1799.34|1798.84|1799.96|1799.46|1800.46|1799.96|1799.34|1798.84|999
1599657900000|2020-09-09 13:25:00|1799.84|1799.34|1800.09|1799.59|1801.34|1800.84|1799.84|1799.34|1080
1599658200000|2020-09-09 13:30:00|1800.34|1799.84|1799.84|1799.34|1800.96|1800.46|1798.84|1798.34|1447
1599658500000|2020-09-09 13:35:00|1800.09|1799.59|1799.34|1798.84|1802.34|1801.84|1798.84|1798.34|1723
1599658800000|2020-09-09 13:40:00|1799.21|1798.71|1802.84|1802.34|1803.09|1802.59|1798.84|1798.34|1766
1599659100000|2020-09-09 13:45:00|1802.96|1802.46|1803.21|1802.71|1804.59|1804.09|1802.59|1802.09|2003
1599659400000|2020-09-09 13:50:00|1803.34|1802.84|1807.84|1807.34|1808.59|1808.09|1803.34|1802.84|2733
1599659700000|2020-09-09 13:55:00|1807.96|1807.46|1809.96|1809.46|1810.71|1810.21|1807.34|1806.84|2461
1599660000000|2020-09-09 14:00:00|1809.84|1809.34|1810.71|1810.21|1812.59|1812.09|1809.59|1809.09|3411
1599660300000|2020-09-09 14:05:00|1810.84|1810.34|1807.21|1806.71|1811.34|1810.84|1807.09|1806.59|2191
1599660600000|2020-09-09 14:10:00|1806.93|1806.43|1808.06|1807.56|1808.68|1808.18|1806.06|1805.56|2417
1599660900000|2020-09-09 14:15:00|1808.18|1807.68|1808.81|1808.31|1810.81|1810.31|1808.18|1807.68|1617
1599661200000|2020-09-09 14:20:00|1808.93|1808.43|1809.06|1808.56|1810.18|1809.68|1808.56|1808.06|963
1599661500000|2020-09-09 14:25:00|1809.18|1808.68|1809.06|1808.56|1811.56|1811.06|1809.06|1808.56|1594
1599661800000|2020-09-09 14:30:00|1809.18|1808.68|1807.93|1807.43|1810.06|1809.56|1807.81|1807.31|1223
1599662100000|2020-09-09 14:35:00|1808.06|1807.56|1808.81|1808.31|1809.56|1809.06|1807.81|1807.31|1261
1599662400000|2020-09-09 14:40:00|1809.06|1808.56|1808.81|1808.31|1810.81|1810.31|1808.68|1808.18|1321
1599662700000|2020-09-09 14:45:00|1809.06|1808.56|1809.06|1808.56|1810.56|1810.06|1807.81|1807.31|1711
1599663000000|2020-09-09 14:50:00|1809.18|1808.68|1808.93|1808.43|1810.56|1810.06|1808.31|1807.81|1142
1599663300000|2020-09-09 14:55:00|1809.06|1808.56|1811.31|1810.81|1811.56|1811.06|1808.81|1808.31|2251
1599663600000|2020-09-09 15:00:00|1811.56|1811.06|1812.56|1812.06|1812.81|1812.31|1810.56|1810.06|2986
1599663900000|2020-09-09 15:05:00|1812.81|1812.31|1809.68|1809.18|1812.81|1812.31|1809.31|1808.81|3623
1599664200000|2020-09-09 15:10:00|1809.81|1809.31|1811.68|1811.18|1812.56|1812.06|1809.31|1808.81|1531
1599664500000|2020-09-09 15:15:00|1811.56|1811.06|1812.31|1811.81|1812.31|1811.81|1811.18|1810.68|2203
1599664800000|2020-09-09 15:20:00|1812.18|1811.68|1812.1|1810.6|1813.06|1812.56|1811.56|1810.59|2158
1599665100000|2020-09-09 15:25:00|1812.08|1810.58|1812.69|1811.19|1814.06|1812.56|1812.05|1810.55|2085
1599665400000|2020-09-09 15:30:00|1812.83|1811.33|1812.88|1811.48|1814.01|1812.61|1812.63|1811.16|237
1599665700000|2020-09-09 15:35:00|1813.01|1811.61|1812.63|1811.23|1813.76|1812.36|1812.38|1810.98|80
1599666000000|2020-09-09 15:40:00|1812.76|1811.36|1812.63|1811.23|1813.01|1811.61|1812.26|1810.86|66
1599666300000|2020-09-09 15:45:00|1812.76|1811.36|1812.51|1811.11|1812.76|1811.36|1812.38|1810.98|12
1599666600000|2020-09-09 15:50:00|1812.38|1810.98|1811.51|1810.11|1812.51|1811.11|1811.51|1810.11|22
1599666900000|2020-09-09 15:55:00|1811.38|1809.98|1811.44|1809.94|1811.76|1810.36|1810.88|1809.48|21
1599667200000|2020-09-09 16:00:00|1811.46|1809.96|1812.46|1810.96|1812.47|1810.97|1810.93|1809.43|0
1599667500000|2020-09-09 16:05:00|1812.45|1810.95|1812.49|1810.99|1812.96|1811.46|1811.19|1809.69|2000
1599667800000|2020-09-09 16:10:00|1812.5|1811|1813.89|1812.39|1814.39|1812.89|1812.49|1810.99|0
1599668100000|2020-09-09 16:15:00|1813.9|1812.4|1814.29|1812.79|1814.76|1813.26|1813.35|1811.85|0
1599668400000|2020-09-09 16:20:00|1814.28|1812.78|1812.79|1811.29|1814.77|1813.27|1812.32|1810.82|0
1599668700000|2020-09-09 16:25:00|1812.77|1811.27|1811.81|1810.31|1813.79|1812.29|1811.8|1810.3|0
1599669000000|2020-09-09 16:30:00|1811.84|1810.34|1812.83|1811.33|1813.82|1812.32|1811.35|1809.85|0
1599669300000|2020-09-09 16:35:00|1812.85|1811.35|1813.58|1812.08|1814.04|1812.54|1812.83|1811.33|0
1599669600000|2020-09-09 16:40:00|1813.55|1812.05|1815.06|1813.56|1815.5|1814|1813.12|1811.62|0
1599669900000|2020-09-09 16:45:00|1815.07|1813.57|1815.57|1814.07|1815.89|1814.39|1814.95|1813.45|0
1599670200000|2020-09-09 16:50:00|1815.56|1814.06|1815.83|1814.33|1816.85|1815.35|1815.54|1814.04|0
1599670500000|2020-09-09 16:55:00|1815.84|1814.34|1818.09|1816.59|1818.57|1817.07|1815.84|1814.34|0
1599670800000|2020-09-09 17:00:00|1818.11|1816.61|1819.56|1818.06|1819.59|1818.09|1818.07|1816.57|0
1599671100000|2020-09-09 17:05:00|1819.55|1818.05|1820.61|1819.11|1820.63|1819.13|1819.07|1817.57|0
1599671400000|2020-09-09 17:10:00|1820.62|1819.12|1821.38|1819.88|1821.96|1820.46|1820.54|1819.04|0
1599671700000|2020-09-09 17:15:00|1821.36|1819.86|1818.72|1817.22|1821.38|1819.88|1818.23|1816.73|0
1599672000000|2020-09-09 17:20:00|1818.73|1817.23|1819.29|1817.79|1819.31|1817.81|1818.73|1817.23|0
1599672300000|2020-09-09 17:25:00|1819.31|1817.81|1818.79|1817.29|1819.32|1817.82|1818.78|1817.28|0
1599672600000|2020-09-09 17:30:00|1818.78|1817.28|1819.26|1817.76|1819.36|1817.86|1817.85|1816.35|0
1599672900000|2020-09-09 17:35:00|1819.25|1817.75|1819.23|1817.73|1820.06|1818.56|1819.17|1817.67|0
1599673200000|2020-09-09 17:40:00|1819.24|1817.74|1816.79|1815.29|1819.24|1817.74|1816.79|1815.29|0
1599673500000|2020-09-09 17:45:00|1816.77|1815.27|1818.24|1816.74|1818.3|1816.8|1816.74|1815.24|0
1599673800000|2020-09-09 17:50:00|1818.25|1816.75|1818.18|1816.68|1818.74|1817.24|1816.77|1815.27|0
1599674100000|2020-09-09 17:55:00|1818.17|1816.67|1817.49|1815.99|1818.18|1816.68|1817.43|1815.93|0
1599674400000|2020-09-09 18:00:00|1817.5|1816|1816.78|1815.28|1818.02|1816.52|1816.33|1814.83|0
1599674700000|2020-09-09 18:05:00|1816.61|1815.11|1818|1816.5|1818.04|1816.54|1816.38|1814.88|0
1599675000000|2020-09-09 18:10:00|1818.02|1816.52|1817.97|1816.47|1819.02|1817.52|1817.94|1816.44|0
1599675300000|2020-09-09 18:15:00|1818|1816.5|1818.5|1817|1818.57|1817.07|1817.94|1816.44|0
1599675600000|2020-09-09 18:20:00|1818.49|1816.99|1817.95|1816.45|1818.5|1817|1817.42|1815.92|0
1599675900000|2020-09-09 18:25:00|1817.97|1816.47|1817.32|1815.82|1818.52|1817.02|1816.79|1815.29|0
1599676200000|2020-09-09 18:30:00|1817.35|1815.85|1819.04|1817.54|1819.04|1817.54|1817.35|1815.85|0
1599676500000|2020-09-09 18:35:00|1819.02|1817.52|1819.63|1818.13|1820.12|1818.62|1819.02|1817.52|0
1599676800000|2020-09-09 18:40:00|1819.61|1818.11|1819.67|1818.17|1819.7|1818.2|1819.06|1817.56|0
1599677100000|2020-09-09 18:45:00|1819.68|1818.18|1819.05|1817.55|1819.69|1818.19|1818.55|1817.05|0
1599677400000|2020-09-09 18:50:00|1819.06|1817.56|1819.58|1818.08|1819.62|1818.12|1818.52|1817.02|0
1599677700000|2020-09-09 18:55:00|1819.61|1818.11|1819.48|1817.98|1820.13|1818.63|1819|1817.5|0
1599678000000|2020-09-09 19:00:00|1819.49|1817.99|1821.41|1819.91|1821.47|1819.97|1819.49|1817.99|0
1599678300000|2020-09-09 19:05:00|1821.4|1819.9|1821.91|1820.41|1821.92|1820.42|1820.91|1819.41|0
1599678600000|2020-09-09 19:10:00|1821.92|1820.42|1820.4|1818.9|1821.92|1820.42|1820.35|1818.85|0
1599678900000|2020-09-09 19:15:00|1820.44|1818.94|1821.48|1819.98|1821.49|1819.99|1820.41|1818.91|0
1599679200000|2020-09-09 19:20:00|1821.49|1819.99|1821.49|1819.99|1821.96|1820.46|1820.51|1819.01|0
1599679500000|2020-09-09 19:25:00|1821.5|1820|1821.32|1819.82|1821.83|1820.33|1820.29|1818.79|0
1599679800000|2020-09-09 19:30:00|1821.33|1819.83|1820.34|1818.84|1821.89|1820.39|1820.26|1818.76|0
1599680100000|2020-09-09 19:35:00|1820.37|1818.87|1817.53|1816.03|1820.38|1818.88|1817.53|1816.03|0
1599680400000|2020-09-09 19:40:00|1817.51|1816.01|1816.58|1815.08|1818.1|1816.6|1815.95|1814.45|0
1599680700000|2020-09-09 19:45:00|1816.54|1815.04|1815.89|1814.39|1816.57|1815.07|1814.82|1813.32|0
1599681000000|2020-09-09 19:50:00|1815.94|1814.44|1817.62|1816.12|1817.62|1816.12|1814.23|1812.73|0
1599681300000|2020-09-09 19:55:00|1817.6|1816.1|1812.39|1810.89|1817.62|1816.12|1811.2|1809.7|0
1599681600000|2020-09-09 20:00:00|1812.37|1810.87|1810.37|1808.87|1812.51|1811.01|1808.18|1806.68|0
1599681900000|2020-09-09 20:05:00|1810.36|1808.86|1813.54|1812.04|1813.92|1812.42|1810.27|1808.77|0
1599682200000|2020-09-09 20:10:00|1813.52|1812.02|1814.7|1813.2|1814.88|1813.38|1812.72|1811.22|0
1599682500000|2020-09-09 20:15:00|1814.66|1813.16|1814.67|1813.17|1814.86|1813.36|1814.59|1813.09|0
1599682800000|2020-09-09 20:20:00|1814.63|1813.13|1814.55|1813.05|1814.63|1813.13|1814.5|1813|0
1599683100000|2020-09-09 20:25:00|1814.5|1813|1814.59|1813.09|1814.59|1813.09|1814.5|1813|0
1599683400000|2020-09-09 20:30:00|1814.61|1813.11|1813.01|1811.51|1814.81|1813.31|1812.91|1811.41|0
1599683700000|2020-09-09 20:35:00|1813.03|1811.53|1812.32|1810.82|1813.74|1812.24|1812.07|1810.57|0
1599684000000|2020-09-09 20:40:00|1812.34|1810.84|1812.32|1810.82|1812.91|1811.41|1812.17|1810.67|0
1599684300000|2020-09-09 20:45:00|1812.34|1810.84|1812.37|1810.87|1812.81|1811.31|1812.22|1810.72|0
1599684600000|2020-09-09 20:50:00|1812.39|1810.89|1812.49|1810.99|1812.61|1811.11|1812.12|1810.62|0
1599684900000|2020-09-09 20:55:00|1812.61|1811.11|1812.06|1810.56|1812.61|1811.11|1811.74|1810.24|0
1599685200000|2020-09-09 21:00:00|1811.98|1810.48|1811.53|1810.03|1811.98|1810.48|1811.41|1809.91|0
1599685500000|2020-09-09 21:05:00|1811.69|1810.19|1811.16|1809.66|1811.69|1810.19|1810.91|1809.41|0
1599685800000|2020-09-09 21:10:00|1811.2|1809.7|1811.28|1809.78|1811.28|1809.78|1811.2|1809.7|0
1599686100000|2020-09-09 21:15:00|1811.32|1809.82|1811.24|1809.74|1811.32|1809.82|1811.24|1809.74|0
1599686400000|2020-09-09 21:20:00|1811.32|1809.82|1811.32|1809.82|1811.32|1809.82|1811.24|1809.74|0
1599686700000|2020-09-09 21:25:00|1811.36|1809.86|1811.36|1809.86|1811.36|1809.86|1811.32|1809.82|0
1599687000000|2020-09-09 21:30:00|1811.32|1809.82|1811.32|1809.82|1811.32|1809.82|1811.32|1809.82|0
1599687300000|2020-09-09 21:35:00|1811.39|1809.89|1811.43|1809.93|1811.43|1809.93|1811.39|1809.89|0
1599687600000|2020-09-09 21:40:00|1811.39|1809.89|1811.35|1809.85|1811.39|1809.89|1811.31|1809.81|0
1599687900000|2020-09-09 21:45:00|1811.31|1809.81|1811.35|1809.85|1811.35|1809.85|1811.31|1809.81|0
1599688200000|2020-09-09 21:50:00|1811.41|1809.91|1811.45|1809.95|1811.45|1809.95|1811.41|1809.91|0
1599688500000|2020-09-09 21:55:00|1811.37|1809.87|1811.58|1810.08|1811.7|1810.2|1811.37|1809.87|0
1599688800000|2020-09-09 22:00:00|1811.7|1810.2|1812.99|1811.49|1814.26|1812.76|1811.7|1810.2|0
1599689100000|2020-09-09 22:05:00|1812.98|1811.48|1813.34|1811.84|1814.26|1812.76|1812.94|1811.44|0
1599689400000|2020-09-09 22:10:00|1813.36|1811.86|1812.88|1811.38|1814.42|1812.92|1812.88|1811.38|0
1599689700000|2020-09-09 22:15:00|1812.9|1811.4|1813.96|1812.46|1813.96|1812.46|1812.88|1811.38|0
1599690000000|2020-09-09 22:20:00|1813.98|1812.48|1815.78|1814.28|1815.78|1814.28|1813.98|1812.48|0
1599690300000|2020-09-09 22:25:00|1815.77|1814.27|1815.19|1813.69|1816.27|1814.77|1814.95|1813.45|0
1599690600000|2020-09-09 22:30:00|1815.17|1813.67|1815.92|1814.42|1815.92|1814.42|1814.7|1813.2|0
1599690900000|2020-09-09 22:35:00|1815.9|1814.4|1817.57|1816.07|1817.82|1816.32|1815.78|1814.28|0
1599691200000|2020-09-09 22:40:00|1817.56|1816.06|1817.45|1815.95|1817.82|1816.32|1817.01|1815.51|0
1599691500000|2020-09-09 22:45:00|1817.44|1815.94|1816.91|1815.41|1817.7|1816.2|1816.67|1815.17|0
1599691800000|2020-09-09 22:50:00|1816.92|1815.42|1818.58|1817.08|1818.72|1817.22|1816.77|1815.27|0
1599692100000|2020-09-09 22:55:00|1818.57|1817.07|1817.84|1816.34|1818.57|1817.07|1817.84|1816.34|0
1599692400000|2020-09-09 23:00:00|1817.82|1816.32|1818.5|1817|1818.85|1817.35|1817.69|1816.19|0
1599692700000|2020-09-09 23:05:00|1818.47|1816.97|1819.09|1817.59|1819.19|1817.69|1818.26|1816.76|0
1599693000000|2020-09-09 23:10:00|1819.1|1817.6|1818.73|1817.23|1819.43|1817.93|1818.35|1816.85|0
1599693300000|2020-09-09 23:15:00|1818.77|1817.27|1818.49|1816.99|1819.08|1817.58|1818.35|1816.85|0
1599693600000|2020-09-09 23:20:00|1818.47|1816.97|1817.86|1816.36|1818.59|1817.09|1817.51|1816.01|0
1599693900000|2020-09-09 23:25:00|1817.84|1816.34|1817.41|1815.91|1818.25|1816.75|1817.41|1815.91|0
1599694200000|2020-09-09 23:30:00|1817.42|1815.92|1818.25|1816.75|1818.64|1817.14|1817.42|1815.92|0
1599694500000|2020-09-09 23:35:00|1818.26|1816.76|1817.17|1815.67|1818.49|1816.99|1816.92|1815.42|0
1599694800000|2020-09-09 23:40:00|1817.18|1815.68|1816.73|1815.23|1817.51|1816.01|1816.49|1814.99|0
1599695100000|2020-09-09 23:45:00|1816.72|1815.22|1816.92|1815.42|1817.51|1816.01|1816.63|1815.13|0
1599695400000|2020-09-09 23:50:00|1816.91|1815.41|1817.86|1816.36|1817.95|1816.45|1816.78|1815.28|0
1599695700000|2020-09-09 23:55:00|1817.85|1816.35|1818.49|1816.99|1818.49|1816.99|1817.81|1816.31|0
1599696000000|2020-09-10 00:00:00|1818.47|1816.97|1815.6|1814.1|1818.47|1816.97|1815.01|1813.51|0
1599696300000|2020-09-10 00:05:00|1815.61|1814.11|1815.84|1814.34|1815.84|1814.34|1815.01|1813.51|0
1599696600000|2020-09-10 00:10:00|1815.83|1814.33|1816.09|1814.59|1816.58|1815.08|1815.6|1814.1|0
1599696900000|2020-09-10 00:15:00|1815.95|1814.45|1815.46|1813.96|1815.95|1814.45|1813.78|1812.28|0
1599697200000|2020-09-10 00:20:00|1815.45|1813.95|1814.53|1813.03|1815.48|1813.98|1814.04|1812.54|0
1599697500000|2020-09-10 00:25:00|1814.52|1813.02|1814.76|1813.26|1815.06|1813.56|1814.52|1813.02|0
1599697800000|2020-09-10 00:30:00|1814.69|1813.19|1811.38|1809.88|1814.69|1813.19|1810.86|1809.36|0
1599698100000|2020-09-10 00:35:00|1811.36|1809.86|1812.38|1810.88|1812.39|1810.89|1810.6|1809.1|0
1599698400000|2020-09-10 00:40:00|1812.39|1810.89|1811.84|1810.34|1813.37|1811.87|1811.83|1810.33|0
1599698700000|2020-09-10 00:45:00|1811.85|1810.35|1811.89|1810.39|1813.34|1811.84|1811.33|1809.83|0
1599699000000|2020-09-10 00:50:00|1811.88|1810.38|1812.83|1811.33|1813.34|1811.84|1811.88|1810.38|0
1599699300000|2020-09-10 00:55:00|1812.84|1811.34|1811.87|1810.37|1813.31|1811.81|1811.38|1809.88|0
1599699600000|2020-09-10 01:00:00|1811.86|1810.36|1811.3|1809.8|1812.1|1810.6|1810.83|1809.33|0
1599699900000|2020-09-10 01:05:00|1811.29|1809.79|1812.32|1810.82|1812.8|1811.3|1811.29|1809.79|0
1599700200000|2020-09-10 01:10:00|1812.33|1810.83|1811.84|1810.34|1812.81|1811.31|1810.87|1809.37|0
1599700500000|2020-09-10 01:15:00|1811.83|1810.33|1810.86|1809.36|1811.88|1810.38|1810.37|1808.87|0
1599700800000|2020-09-10 01:20:00|1810.85|1809.35|1811.17|1809.67|1811.19|1809.69|1809.73|1808.23|0
1599701100000|2020-09-10 01:25:00|1811.16|1809.66|1812.4|1810.9|1813.12|1811.62|1811.15|1809.65|0
1599701400000|2020-09-10 01:30:00|1812.18|1810.68|1810.17|1808.67|1812.18|1810.68|1809.67|1808.17|0
1599701700000|2020-09-10 01:35:00|1810.15|1808.65|1809.91|1808.41|1810.18|1808.68|1808.23|1806.73|0
1599702000000|2020-09-10 01:40:00|1809.98|1808.48|1810.15|1808.65|1810.66|1809.16|1809.15|1807.65|0
1599702300000|2020-09-10 01:45:00|1810.14|1808.64|1810.24|1808.74|1810.68|1809.18|1809.15|1807.65|0
1599702600000|2020-09-10 01:50:00|1810.25|1808.75|1811.15|1809.65|1811.64|1810.14|1810.19|1808.69|0
1599702900000|2020-09-10 01:55:00|1811.17|1809.67|1810.63|1809.13|1812.11|1810.61|1810.13|1808.63|0
1599703200000|2020-09-10 02:00:00|1810.64|1809.14|1808.61|1807.11|1811.12|1809.62|1808.15|1806.65|0
1599703500000|2020-09-10 02:05:00|1808.6|1807.1|1808.11|1806.61|1809.54|1808.04|1807.66|1806.16|0
1599703800000|2020-09-10 02:10:00|1808.12|1806.62|1807.38|1805.88|1808.65|1807.15|1806.71|1805.21|0
1599704100000|2020-09-10 02:15:00|1807.31|1805.81|1807.39|1805.89|1808.34|1806.84|1807.14|1805.64|0
1599704400000|2020-09-10 02:20:00|1807.33|1805.83|1807.66|1806.16|1807.66|1806.16|1806.68|1805.18|0
1599704700000|2020-09-10 02:25:00|1807.67|1806.17|1808.67|1807.17|1809.14|1807.64|1807.62|1806.12|0
1599705000000|2020-09-10 02:30:00|1808.65|1807.15|1809.43|1807.93|1809.91|1808.41|1808.65|1807.15|0
1599705300000|2020-09-10 02:35:00|1809.42|1807.92|1808.9|1807.4|1809.43|1807.93|1808.41|1806.91|0
1599705600000|2020-09-10 02:40:00|1808.91|1807.41|1810.45|1808.95|1810.93|1809.43|1808.87|1807.37|0
1599705900000|2020-09-10 02:45:00|1810.47|1808.97|1810.87|1809.37|1810.91|1809.41|1809.89|1808.39|0
1599706200000|2020-09-10 02:50:00|1810.85|1809.35|1812.34|1810.84|1812.34|1810.84|1810.33|1808.83|0
1599706500000|2020-09-10 02:55:00|1812.33|1810.83|1811.43|1809.93|1812.42|1810.92|1811.41|1809.91|0
1599706800000|2020-09-10 03:00:00|1811.44|1809.94|1811.33|1809.83|1811.87|1810.37|1810.85|1809.35|0
1599707100000|2020-09-10 03:05:00|1811.32|1809.82|1811.31|1809.81|1812.28|1810.78|1810.82|1809.32|0
1599707400000|2020-09-10 03:10:00|1811.3|1809.8|1810.83|1809.33|1811.33|1809.83|1810.79|1809.29|0
1599707700000|2020-09-10 03:15:00|1810.82|1809.32|1811.32|1809.82|1811.82|1810.32|1810.34|1808.84|0
1599708000000|2020-09-10 03:20:00|1811.31|1809.81|1812.09|1810.59|1812.34|1810.84|1811.29|1809.79|0
1599708300000|2020-09-10 03:25:00|1812.08|1810.58|1811.26|1809.76|1812.32|1810.82|1811.07|1809.57|0
1599708600000|2020-09-10 03:30:00|1811.12|1809.62|1811.26|1809.76|1811.76|1810.26|1810.79|1809.29|0
1599708900000|2020-09-10 03:35:00|1811.27|1809.77|1811.73|1810.23|1811.75|1810.25|1811.23|1809.73|0
1599709200000|2020-09-10 03:40:00|1811.74|1810.24|1812.23|1810.73|1812.26|1810.76|1811.71|1810.21|0
1599709500000|2020-09-10 03:45:00|1812.22|1810.72|1810.18|1808.68|1812.23|1810.73|1810.18|1808.68|0
1599709800000|2020-09-10 03:50:00|1810.19|1808.69|1810.59|1809.09|1811.14|1809.64|1810.12|1808.62|0
1599710100000|2020-09-10 03:55:00|1810.58|1809.08|1810.31|1808.81|1810.61|1809.11|1810.06|1808.56|0
1599710400000|2020-09-10 04:00:00|1810.09|1808.59|1810.33|1808.83|1811.15|1809.65|1810.09|1808.59|0
1599710700000|2020-09-10 04:05:00|1810.55|1809.05|1810.31|1808.81|1810.85|1809.35|1810.3|1808.8|0
1599711000000|2020-09-10 04:10:00|1810.3|1808.8|1810.75|1809.25|1810.8|1809.3|1809.75|1808.25|0
1599711300000|2020-09-10 04:15:00|1810.74|1809.24|1810.24|1808.74|1810.77|1809.27|1810.21|1808.71|0
1599711600000|2020-09-10 04:20:00|1810.23|1808.73|1811.18|1809.68|1811.19|1809.69|1810.2|1808.7|0
1599711900000|2020-09-10 04:25:00|1811.19|1809.69|1811.17|1809.67|1811.67|1810.17|1811.17|1809.67|0
1599712200000|2020-09-10 04:30:00|1811.18|1809.68|1810.7|1809.2|1811.72|1810.22|1810.7|1809.2|0
1599712500000|2020-09-10 04:35:00|1810.71|1809.21|1810.65|1809.15|1811.16|1809.66|1810.17|1808.67|0
1599712800000|2020-09-10 04:40:00|1810.64|1809.14|1811.66|1810.16|1811.66|1810.16|1810.63|1809.13|0
1599713100000|2020-09-10 04:45:00|1811.65|1810.15|1811.66|1810.16|1811.67|1810.17|1811.17|1809.67|0
1599713400000|2020-09-10 04:50:00|1811.64|1810.14|1811.7|1810.2|1811.73|1810.23|1810.71|1809.21|0
1599713700000|2020-09-10 04:55:00|1811.71|1810.21|1812.09|1810.59|1812.36|1810.86|1811.23|1809.73|0
1599714000000|2020-09-10 05:00:00|1812.08|1810.58|1813.85|1812.35|1813.85|1812.35|1811.86|1810.36|0
1599714300000|2020-09-10 05:05:00|1813.83|1812.33|1813.36|1811.86|1813.86|1812.36|1813.35|1811.85|0
1599714600000|2020-09-10 05:10:00|1813.35|1811.85|1813.85|1812.35|1813.86|1812.36|1813.34|1811.84|0
1599714900000|2020-09-10 05:15:00|1813.86|1812.36|1815.31|1813.81|1815.31|1813.81|1813.85|1812.35|0
1599715200000|2020-09-10 05:20:00|1815.32|1813.82|1815.93|1814.43|1816.4|1814.9|1815.29|1813.79|0
1599715500000|2020-09-10 05:25:00|1815.94|1814.44|1816.89|1815.39|1817.35|1815.85|1815.89|1814.39|0
1599715800000|2020-09-10 05:30:00|1816.92|1815.42|1816.18|1814.68|1817.39|1815.89|1815.94|1814.44|0
1599716100000|2020-09-10 05:35:00|1816.19|1814.69|1815.96|1814.46|1816.41|1814.91|1815.47|1813.97|0
1599716400000|2020-09-10 05:40:00|1815.95|1814.45|1816.46|1814.96|1817.53|1816.03|1815.95|1814.45|0
1599716700000|2020-09-10 05:45:00|1816.45|1814.95|1816.91|1815.41|1817.9|1816.4|1816.43|1814.93|0
1599717000000|2020-09-10 05:50:00|1816.88|1815.38|1817.65|1816.15|1817.94|1816.44|1816.88|1815.38|0
1599717300000|2020-09-10 05:55:00|1817.72|1816.22|1817.39|1815.89|1818.4|1816.9|1817.36|1815.86|0
1599717600000|2020-09-10 06:00:00|1817.46|1815.96|1817.01|1815.51|1817.92|1816.42|1815.99|1814.49|0
1599717900000|2020-09-10 06:05:00|1817.02|1815.52|1815.37|1813.87|1817.06|1815.56|1815.37|1813.87|0
1599718200000|2020-09-10 06:10:00|1815.38|1813.88|1814.9|1813.4|1815.92|1814.42|1814.45|1812.95|0
1599718500000|2020-09-10 06:15:00|1814.91|1813.41|1816.36|1814.86|1816.36|1814.86|1814.43|1812.93|0
1599718800000|2020-09-10 06:20:00|1816.38|1814.88|1815.83|1814.33|1817.76|1816.26|1815.83|1814.33|0
1599719100000|2020-09-10 06:25:00|1815.84|1814.34|1817.7|1816.2|1818.62|1817.12|1815.83|1814.33|0
1599719400000|2020-09-10 06:30:00|1817.73|1816.23|1816.26|1814.86|1818.38|1816.98|1816.26|1814.86|16
1599719700000|2020-09-10 06:35:00|1816.13|1814.73|1814.01|1812.61|1816.13|1814.73|1813.88|1812.48|3
1599720000000|2020-09-10 06:40:00|1813.88|1812.48|1814.01|1812.61|1814.13|1812.73|1812.76|1811.36|13
1599720300000|2020-09-10 06:45:00|1813.76|1812.36|1813.51|1812.11|1813.88|1812.48|1813.26|1811.86|6
1599720600000|2020-09-10 06:50:00|1813.26|1811.86|1813.88|1812.48|1813.88|1812.48|1813.26|1811.86|3
1599720900000|2020-09-10 06:55:00|1814.14|1812.64|1812.95|1811.45|1814.74|1813.24|1812.92|1811.42|0
1599721200000|2020-09-10 07:00:00|1812.81|1811.31|1811.06|1810.56|1813.93|1813.43|1807.56|1807.06|4267
1599721500000|2020-09-10 07:05:00|1811.18|1810.68|1813.31|1812.81|1814.43|1813.93|1810.06|1809.56|3935
1599721800000|2020-09-10 07:10:00|1813.43|1812.93|1809.06|1808.56|1813.43|1812.93|1808.31|1807.81|2658
1599722100000|2020-09-10 07:15:00|1808.81|1808.31|1808.31|1807.81|1809.56|1809.06|1805.06|1804.56|2161
1599722400000|2020-09-10 07:20:00|1808.43|1807.93|1807.06|1806.56|1808.56|1808.06|1803.43|1802.93|1337
1599722700000|2020-09-10 07:25:00|1807.18|1806.68|1805.06|1804.56|1808.56|1808.06|1804.31|1803.81|1380
1599723000000|2020-09-10 07:30:00|1804.81|1804.31|1800.81|1800.31|1806.31|1805.81|1800.06|1799.56|1536
1599723300000|2020-09-10 07:35:00|1800.93|1800.43|1806.31|1805.81|1806.43|1805.93|1800.93|1800.43|1678
1599723600000|2020-09-10 07:40:00|1806.47|1805.97|1803.97|1803.47|1806.47|1805.97|1803.22|1802.72|1041
1599723900000|2020-09-10 07:45:00|1803.72|1803.22|1804.97|1804.47|1806.34|1805.84|1803.47|1802.97|822
1599724200000|2020-09-10 07:50:00|1805.09|1804.59|1803.72|1803.22|1805.59|1805.09|1802.47|1801.97|705
1599724500000|2020-09-10 07:55:00|1803.84|1803.34|1805.47|1804.97|1806.72|1806.22|1803.84|1803.34|683
1599724800000|2020-09-10 08:00:00|1805.22|1804.72|1803.47|1802.97|1805.72|1805.22|1802.59|1802.09|1023
1599725100000|2020-09-10 08:05:00|1803.72|1803.22|1802.09|1801.59|1803.72|1803.22|1801.84|1801.34|818
1599725400000|2020-09-10 08:10:00|1801.97|1801.47|1801.97|1801.47|1803.84|1803.34|1801.72|1801.22|768
1599725700000|2020-09-10 08:15:00|1801.84|1801.34|1802.22|1801.72|1802.22|1801.72|1800.72|1800.22|677
1599726000000|2020-09-10 08:20:00|1801.97|1801.47|1800.47|1799.97|1802.22|1801.72|1800.47|1799.97|526
1599726300000|2020-09-10 08:25:00|1800.59|1800.09|1802.97|1802.47|1803.22|1802.72|1799.97|1799.47|663
1599726600000|2020-09-10 08:30:00|1802.72|1802.22|1801.97|1801.47|1803.47|1802.97|1801.34|1800.84|799
1599726900000|2020-09-10 08:35:00|1802.22|1801.72|1802.47|1801.97|1802.97|1802.47|1801.72|1801.22|280
1599727200000|2020-09-10 08:40:00|1802.34|1801.84|1802.22|1801.72|1802.59|1802.09|1801.47|1800.97|443
1599727500000|2020-09-10 08:45:00|1802.47|1801.97|1802.72|1802.22|1802.97|1802.47|1802.22|1801.72|379
1599727800000|2020-09-10 08:50:00|1802.59|1802.09|1803.34|1802.84|1803.47|1802.97|1801.72|1801.22|799
1599728100000|2020-09-10 08:55:00|1803.22|1802.72|1802.47|1801.97|1803.72|1803.22|1801.97|1801.47|375
1599728400000|2020-09-10 09:00:00|1802.34|1801.84|1802.22|1801.72|1802.47|1801.97|1800.97|1800.47|612
1599728700000|2020-09-10 09:05:00|1802.09|1801.59|1804.22|1803.72|1804.34|1803.84|1801.47|1800.97|601
1599729000000|2020-09-10 09:10:00|1804.34|1803.84|1804.22|1803.72|1805.09|1804.59|1803.97|1803.47|321
1599729300000|2020-09-10 09:15:00|1804.09|1803.59|1803.22|1802.72|1804.22|1803.72|1802.84|1802.34|426
1599729600000|2020-09-10 09:20:00|1803.09|1802.59|1802.72|1802.22|1803.34|1802.84|1802.09|1801.59|371
1599729900000|2020-09-10 09:25:00|1802.59|1802.09|1803.22|1802.72|1803.47|1802.97|1802.47|1801.97|386
1599730200000|2020-09-10 09:30:00|1803.09|1802.59|1804.22|1803.72|1804.22|1803.72|1802.72|1802.22|513
1599730500000|2020-09-10 09:35:00|1804.09|1803.59|1803.72|1803.22|1804.34|1803.84|1803.22|1802.72|693
1599730800000|2020-09-10 09:40:00|1803.59|1803.09|1802.72|1802.22|1803.59|1803.09|1802.47|1801.97|515
1599731100000|2020-09-10 09:45:00|1802.59|1802.09|1803.97|1803.47|1803.97|1803.47|1802.34|1801.84|944
1599731400000|2020-09-10 09:50:00|1803.84|1803.34|1804.34|1803.84|1805.22|1804.72|1803.72|1803.22|858
1599731700000|2020-09-10 09:55:00|1804.47|1803.97|1804.47|1803.97|1804.97|1804.47|1803.72|1803.22|522
1599732000000|2020-09-10 10:00:00|1804.34|1803.84|1804.72|1804.22|1805.47|1804.97|1803.97|1803.47|531
1599732300000|2020-09-10 10:05:00|1804.97|1804.47|1805.47|1804.97|1806.22|1805.72|1804.84|1804.34|589
1599732600000|2020-09-10 10:10:00|1805.59|1805.09|1806.97|1806.47|1807.47|1806.97|1805.59|1805.09|471
1599732900000|2020-09-10 10:15:00|1807.22|1806.72|1806.22|1805.72|1807.97|1807.47|1806.22|1805.72|480
1599733200000|2020-09-10 10:20:00|1806.34|1805.84|1805.22|1804.72|1806.47|1805.97|1804.97|1804.47|402
1599733500000|2020-09-10 10:25:00|1805.09|1804.59|1805.47|1804.97|1805.72|1805.22|1804.47|1803.97|650
1599733800000|2020-09-10 10:30:00|1805.59|1805.09|1804.97|1804.47|1805.72|1805.22|1804.97|1804.47|416
1599734100000|2020-09-10 10:35:00|1804.72|1804.22|1802.47|1801.97|1805.22|1804.72|1802.34|1801.84|746
1599734400000|2020-09-10 10:40:00|1802.59|1802.09|1800.47|1799.97|1802.72|1802.22|1799.97|1799.47|1191
1599734700000|2020-09-10 10:45:00|1800.34|1799.84|1799.72|1799.22|1800.34|1799.84|1798.97|1798.47|783
1599735000000|2020-09-10 10:50:00|1799.97|1799.47|1800.22|1799.72|1800.97|1800.47|1798.97|1798.47|626
1599735300000|2020-09-10 10:55:00|1800.34|1799.84|1799.22|1798.72|1801.47|1800.97|1798.97|1798.47|531
1599735600000|2020-09-10 11:00:00|1799.34|1798.84|1801.47|1800.97|1801.72|1801.22|1799.22|1798.72|530
1599735900000|2020-09-10 11:05:00|1801.59|1801.09|1800.34|1799.84|1802.22|1801.72|1800.22|1799.72|201
1599736200000|2020-09-10 11:10:00|1800.22|1799.72|1799.47|1798.97|1800.97|1800.47|1799.22|1798.72|271
1599736500000|2020-09-10 11:15:00|1799.34|1798.84|1798.59|1798.09|1799.47|1798.97|1798.22|1797.72|531
1599736800000|2020-09-10 11:20:00|1798.72|1798.22|1799.34|1798.84|1800.22|1799.72|1798.47|1797.97|292
1599737100000|2020-09-10 11:25:00|1799.47|1798.97|1801.84|1801.34|1801.97|1801.47|1799.22|1798.72|439
1599737400000|2020-09-10 11:30:00|1801.97|1801.47|1800.47|1799.97|1801.97|1801.47|1800.22|1799.72|424
1599737700000|2020-09-10 11:35:00|1800.59|1800.09|1800.47|1799.97|1800.97|1800.47|1800.22|1799.72|177
1599738000000|2020-09-10 11:40:00|1800.55|1800.05|1800.92|1800.42|1801.3|1800.8|1800.3|1799.8|200
1599738300000|2020-09-10 11:45:00|1801.05|1800.55|1802.05|1801.55|1802.05|1801.55|1800.3|1799.8|343
1599738600000|2020-09-10 11:50:00|1801.92|1801.42|1802.55|1802.05|1803.42|1802.92|1801.55|1801.05|512
1599738900000|2020-09-10 11:55:00|1802.8|1802.3|1802.05|1801.55|1802.92|1802.42|1801.67|1801.17|396
1599739200000|2020-09-10 12:00:00|1802.3|1801.8|1804.05|1803.55|1804.05|1803.55|1802.05|1801.55|473
1599739500000|2020-09-10 12:05:00|1804.17|1803.67|1802.8|1802.3|1804.3|1803.8|1802.8|1802.3|633
1599739800000|2020-09-10 12:10:00|1802.67|1802.17|1802.55|1802.05|1803.05|1802.55|1801.8|1801.3|524
1599740100000|2020-09-10 12:15:00|1802.3|1801.8|1803.05|1802.55|1803.3|1802.8|1801.3|1800.8|252
1599740400000|2020-09-10 12:20:00|1803.3|1802.8|1803.8|1803.3|1803.8|1803.3|1802.8|1802.3|266
1599740700000|2020-09-10 12:25:00|1803.92|1803.42|1803.05|1802.55|1804.05|1803.55|1802.8|1802.3|355
1599741000000|2020-09-10 12:30:00|1802.92|1802.42|1799.55|1799.05|1803.55|1803.05|1798.55|1798.05|1040
1599741300000|2020-09-10 12:35:00|1799.42|1798.92|1801.8|1801.3|1802.8|1802.3|1798.8|1798.3|664
1599741600000|2020-09-10 12:40:00|1801.55|1801.05|1802.42|1801.92|1802.55|1802.05|1801.3|1800.8|482
1599741900000|2020-09-10 12:45:00|1802.55|1802.05|1804.05|1803.55|1804.8|1804.3|1801.8|1801.3|591
1599742200000|2020-09-10 12:50:00|1803.8|1803.3|1803.42|1802.92|1804.55|1804.05|1803.17|1802.67|793
1599742500000|2020-09-10 12:55:00|1803.55|1803.05|1803.3|1802.8|1803.55|1803.05|1802.3|1801.8|391
1599742800000|2020-09-10 13:00:00|1803.55|1803.05|1802.8|1802.3|1803.55|1803.05|1802.3|1801.8|484
1599743100000|2020-09-10 13:05:00|1802.92|1802.42|1802.05|1801.55|1803.55|1803.05|1802.05|1801.55|1031
1599743400000|2020-09-10 13:10:00|1802.17|1801.67|1800.3|1799.8|1802.92|1802.42|1800.3|1799.8|709
1599743700000|2020-09-10 13:15:00|1800.42|1799.92|1802.3|1801.8|1802.3|1801.8|1800.3|1799.8|711
1599744000000|2020-09-10 13:20:00|1802.42|1801.92|1802.8|1802.3|1803.55|1803.05|1801.8|1801.3|889
1599744300000|2020-09-10 13:25:00|1802.67|1802.17|1802.3|1801.8|1802.8|1802.3|1801.92|1801.42|580
1599744600000|2020-09-10 13:30:00|1802.05|1801.55|1804.8|1804.3|1805.05|1804.55|1801.05|1800.55|1743
1599744900000|2020-09-10 13:35:00|1804.67|1804.17|1804.55|1804.05|1804.8|1804.3|1802.8|1802.3|1082
1599745200000|2020-09-10 13:40:00|1804.8|1804.3|1805.8|1805.3|1806.8|1806.3|1804.55|1804.05|1260
1599745500000|2020-09-10 13:45:00|1805.67|1805.17|1802.17|1801.67|1805.8|1805.3|1802.17|1801.67|1311
1599745800000|2020-09-10 13:50:00|1802.05|1801.55|1802.55|1802.05|1803.05|1802.55|1799.3|1798.8|1262
1599746100000|2020-09-10 13:55:00|1802.42|1801.92|1799.8|1799.3|1802.8|1802.3|1799.55|1799.05|1442
1599746400000|2020-09-10 14:00:00|1799.3|1798.8|1800.8|1800.3|1801.3|1800.8|1799.3|1798.8|1745
1599746700000|2020-09-10 14:05:00|1800.55|1800.05|1799.3|1798.8|1801.55|1801.05|1798.8|1798.3|1540
1599747000000|2020-09-10 14:10:00|1799.2|1798.7|1798.57|1798.07|1799.7|1799.2|1797.2|1796.7|1721
1599747300000|2020-09-10 14:15:00|1798.7|1798.2|1799.2|1798.7|1800.45|1799.95|1798.2|1797.7|1178
1599747600000|2020-09-10 14:20:00|1799.32|1798.82|1797.45|1796.95|1799.45|1798.95|1796.95|1796.45|1734
1599747900000|2020-09-10 14:25:00|1796.95|1796.45|1795.45|1794.95|1797.2|1796.7|1795.45|1794.95|2087
1599748200000|2020-09-10 14:30:00|1795.7|1795.2|1797.45|1796.95|1798.45|1797.95|1795.45|1794.95|2297
1599748500000|2020-09-10 14:35:00|1797.32|1796.82|1798.95|1798.45|1798.95|1798.45|1796.45|1795.95|1321
1599748800000|2020-09-10 14:40:00|1798.45|1797.95|1797.45|1796.95|1799.7|1799.2|1797.2|1796.7|1421
1599749100000|2020-09-10 14:45:00|1797.7|1797.2|1794.2|1793.7|1797.95|1797.45|1792.7|1792.2|3138
1599749400000|2020-09-10 14:50:00|1794.45|1793.95|1796.2|1795.7|1796.45|1795.95|1793.45|1792.95|1731
1599749700000|2020-09-10 14:55:00|1796.32|1795.82|1792.82|1792.32|1796.7|1796.2|1792.2|1791.7|2980
1599750000000|2020-09-10 15:00:00|1792.95|1792.45|1797.2|1796.7|1797.2|1796.7|1792.45|1791.95|3693
1599750300000|2020-09-10 15:05:00|1797.07|1796.57|1797.7|1797.2|1799.2|1798.7|1796.7|1796.2|2350
1599750600000|2020-09-10 15:10:00|1797.82|1797.32|1800.7|1800.2|1801.82|1801.32|1796.7|1796.2|2518
1599750900000|2020-09-10 15:15:00|1800.82|1800.32|1801.2|1800.7|1801.45|1800.95|1798.45|1797.95|2573
1599751200000|2020-09-10 15:20:00|1801.45|1800.95|1801.25|1799.75|1802.95|1802.45|1800.32|1799.75|2302
1599751500000|2020-09-10 15:25:00|1801.22|1799.72|1802.65|1801.15|1802.65|1801.15|1801.03|1799.53|531
1599751800000|2020-09-10 15:30:00|1802.64|1801.14|1801.65|1800.25|1804.27|1802.87|1801.65|1800.25|332
1599752100000|2020-09-10 15:35:00|1801.52|1800.12|1801.77|1800.37|1802.4|1801|1800.9|1799.5|135
1599752400000|2020-09-10 15:40:00|1802.02|1800.62|1802.15|1800.75|1802.77|1801.37|1801.9|1800.5|140
1599752700000|2020-09-10 15:45:00|1802.27|1800.87|1801.9|1800.5|1802.27|1800.87|1800.52|1799.12|57
1599753000000|2020-09-10 15:50:00|1802.15|1800.75|1801.4|1800|1802.77|1801.37|1801.4|1800|6
1599753300000|2020-09-10 15:55:00|1801.52|1800.12|1800.42|1798.92|1801.52|1800.12|1799.77|1798.37|28
1599753600000|2020-09-10 16:00:00|1800.57|1799.07|1798.96|1797.46|1802.2|1800.7|1797.89|1796.39|0
1599753900000|2020-09-10 16:05:00|1798.98|1797.48|1800.49|1798.99|1801.55|1800.05|1798.93|1797.43|0
1599754200000|2020-09-10 16:10:00|1800.46|1798.96|1799.09|1797.59|1801.64|1800.14|1799.08|1797.58|0
1599754500000|2020-09-10 16:15:00|1799.07|1797.57|1799.73|1798.23|1800.55|1799.05|1797.1|1795.6|0
1599754800000|2020-09-10 16:20:00|1799.72|1798.22|1797.1|1795.6|1799.74|1798.24|1796.54|1795.04|0
1599755100000|2020-09-10 16:25:00|1797.12|1795.62|1798.4|1796.9|1798.65|1797.15|1796.53|1795.03|0
1599755400000|2020-09-10 16:30:00|1798.1|1796.6|1795.84|1794.34|1798.57|1797.07|1795.84|1794.34|0
1599755700000|2020-09-10 16:35:00|1795.82|1794.32|1793.17|1791.67|1795.85|1794.35|1792.3|1790.8|0
1599756000000|2020-09-10 16:40:00|1793.18|1791.68|1792.88|1791.38|1795.29|1793.79|1792.74|1791.24|0
1599756300000|2020-09-10 16:45:00|1792.87|1791.37|1794.86|1793.36|1794.97|1793.47|1792.87|1791.37|0
1599756600000|2020-09-10 16:50:00|1794.85|1793.35|1796.55|1795.05|1797.53|1796.03|1794.57|1793.07|0
1599756900000|2020-09-10 16:55:00|1796.56|1795.06|1797.13|1795.63|1798.14|1796.64|1796.56|1795.06|0
1599757200000|2020-09-10 17:00:00|1797.12|1795.62|1798.68|1797.18|1798.77|1797.27|1796.07|1794.57|0
1599757500000|2020-09-10 17:05:00|1798.66|1797.16|1799.15|1797.65|1799.17|1797.67|1797.58|1796.08|0
1599757800000|2020-09-10 17:10:00|1799.16|1797.66|1798.51|1797.01|1799.71|1798.21|1798.1|1796.6|0
1599758100000|2020-09-10 17:15:00|1798.52|1797.02|1801.22|1799.72|1801.22|1799.72|1798.49|1796.99|0
1599758400000|2020-09-10 17:20:00|1801.24|1799.74|1799.54|1798.04|1801.24|1799.74|1799.54|1798.04|0
1599758700000|2020-09-10 17:25:00|1799.56|1798.06|1797.87|1796.37|1800.31|1798.81|1797.34|1795.84|0
1599759000000|2020-09-10 17:30:00|1797.94|1796.44|1798.57|1797.07|1800.03|1798.53|1797.87|1796.37|0
1599759300000|2020-09-10 17:35:00|1798.79|1797.29|1797.37|1795.87|1799.6|1798.1|1797.34|1795.84|0
1599759600000|2020-09-10 17:40:00|1797.35|1795.85|1796.33|1794.83|1797.43|1795.93|1796.29|1794.79|0
1599759900000|2020-09-10 17:45:00|1796.35|1794.85|1797.09|1795.59|1797.9|1796.4|1796.26|1794.76|0
1599760200000|2020-09-10 17:50:00|1796.85|1795.35|1795.42|1793.92|1797.4|1795.9|1795.36|1793.86|0
1599760500000|2020-09-10 17:55:00|1795.44|1793.94|1795.52|1794.02|1796.61|1795.11|1794.97|1793.47|0
1599760800000|2020-09-10 18:00:00|1795.5|1794|1797.74|1796.24|1797.74|1796.24|1794.58|1793.08|0
1599761100000|2020-09-10 18:05:00|1797.71|1796.21|1796.09|1794.59|1797.75|1796.25|1795.49|1793.99|0
1599761400000|2020-09-10 18:10:00|1796.11|1794.61|1794.4|1792.9|1796.68|1795.18|1794.4|1792.9|0
1599761700000|2020-09-10 18:15:00|1794.41|1792.91|1792.68|1791.18|1794.91|1793.41|1791.65|1790.15|0
1599762000000|2020-09-10 18:20:00|1792.65|1791.15|1791.2|1789.7|1793.75|1792.25|1791.18|1789.68|0
1599762300000|2020-09-10 18:25:00|1791.18|1789.68|1788.18|1786.68|1793.31|1791.81|1788.13|1786.63|0
1599762600000|2020-09-10 18:30:00|1788.16|1786.66|1793.03|1791.53|1794.15|1792.65|1788.16|1786.66|0
1599762900000|2020-09-10 18:35:00|1793.05|1791.55|1794.93|1793.43|1795.08|1793.58|1791.94|1790.44|0
1599763200000|2020-09-10 18:40:00|1794.9|1793.4|1790.72|1789.22|1794.92|1793.42|1790.66|1789.16|0
1599763500000|2020-09-10 18:45:00|1790.7|1789.2|1794.87|1793.37|1795.42|1793.92|1790.66|1789.16|0
1599763800000|2020-09-10 18:50:00|1794.86|1793.36|1793.93|1792.43|1796.11|1794.61|1793.37|1791.87|0
1599764100000|2020-09-10 18:55:00|1793.95|1792.45|1796.67|1795.17|1797.23|1795.73|1793.45|1791.95|0
1599764400000|2020-09-10 19:00:00|1796.68|1795.18|1793.8|1792.3|1796.7|1795.2|1793.36|1791.86|0
1599764700000|2020-09-10 19:05:00|1793.65|1792.15|1791.65|1790.15|1794.91|1793.41|1791.16|1789.66|0
1599765000000|2020-09-10 19:10:00|1791.64|1790.14|1791.87|1790.37|1793.25|1791.75|1790.29|1788.79|0
1599765300000|2020-09-10 19:15:00|1791.65|1790.15|1789.03|1787.53|1792.15|1790.65|1788.64|1787.14|0
1599765600000|2020-09-10 19:20:00|1789.04|1787.54|1789.61|1788.11|1791.43|1789.93|1788.21|1786.71|0
1599765900000|2020-09-10 19:25:00|1789.6|1788.1|1791.75|1790.25|1792.39|1790.89|1788.47|1786.97|0
1599766200000|2020-09-10 19:30:00|1791.76|1790.26|1792.45|1790.95|1793.53|1792.03|1790.41|1788.91|0
1599766500000|2020-09-10 19:35:00|1792.46|1790.96|1793.45|1791.95|1793.45|1791.95|1790.28|1788.78|0
1599766800000|2020-09-10 19:40:00|1793.42|1791.92|1794.09|1792.59|1795.3|1793.8|1791.97|1790.47|0
1599767100000|2020-09-10 19:45:00|1794.07|1792.57|1790.15|1788.65|1794.15|1792.65|1788.88|1787.38|0
1599767400000|2020-09-10 19:50:00|1790.1|1788.6|1792.39|1790.89|1792.99|1791.49|1789.1|1787.6|0
1599767700000|2020-09-10 19:55:00|1792.36|1790.86|1789.73|1788.23|1793.52|1792.02|1787.72|1786.22|0
1599768000000|2020-09-10 20:00:00|1790.85|1789.35|1790.75|1789.25|1793.06|1791.56|1788.93|1787.43|0
1599768300000|2020-09-10 20:05:00|1790.73|1789.23|1791.85|1790.35|1794.03|1792.53|1790.4|1788.9|0
1599768600000|2020-09-10 20:10:00|1791.93|1790.43|1792.05|1790.55|1794.04|1792.54|1791.25|1789.75|0
1599768900000|2020-09-10 20:15:00|1792.14|1790.64|1791.82|1790.32|1792.3|1790.8|1791.74|1790.24|0
1599769200000|2020-09-10 20:20:00|1791.33|1789.83|1791.57|1790.07|1791.82|1790.32|1791.33|1789.83|0
1599769500000|2020-09-10 20:25:00|1791.49|1789.99|1791.49|1789.99|1791.66|1790.16|1791.45|1789.95|0
1599769800000|2020-09-10 20:30:00|1791.45|1789.95|1795.39|1793.89|1795.49|1793.99|1791.45|1789.95|0
1599770100000|2020-09-10 20:35:00|1795.41|1793.91|1792.81|1791.31|1795.49|1793.99|1792.67|1791.17|0
1599770400000|2020-09-10 20:40:00|1792.79|1791.29|1792.32|1790.82|1793.15|1791.65|1791.59|1790.09|0
1599770700000|2020-09-10 20:45:00|1792.3|1790.8|1792.32|1790.82|1792.67|1791.17|1792.08|1790.58|0
1599771000000|2020-09-10 20:50:00|1792.34|1790.84|1792.08|1790.58|1792.42|1790.92|1791.97|1790.47|0
1599771300000|2020-09-10 20:55:00|1792.1|1790.6|1792.69|1791.19|1792.81|1791.31|1792.08|1790.58|0
1599771600000|2020-09-10 21:00:00|1792.73|1791.23|1792.81|1791.31|1792.97|1791.47|1792.56|1791.06|0
1599771900000|2020-09-10 21:05:00|1792.73|1791.23|1792.24|1790.74|1792.77|1791.27|1792.2|1790.7|0
1599772200000|2020-09-10 21:10:00|1792.2|1790.7|1792.03|1790.53|1792.24|1790.74|1791.95|1790.45|0
1599772500000|2020-09-10 21:15:00|1792.11|1790.61|1792.36|1790.86|1792.64|1791.14|1792.07|1790.57|0
1599772800000|2020-09-10 21:20:00|1792.4|1790.9|1792.4|1790.9|1792.56|1791.06|1792.32|1790.82|0
1599773100000|2020-09-10 21:25:00|1792.11|1790.61|1792.36|1790.86|1792.4|1790.9|1792.11|1790.61|0
1599773400000|2020-09-10 21:30:00|1792.4|1790.9|1792.36|1790.86|1792.44|1790.94|1792.2|1790.7|0
1599773700000|2020-09-10 21:35:00|1792.32|1790.82|1792.6|1791.1|1792.68|1791.18|1792.32|1790.82|0
1599774000000|2020-09-10 21:40:00|1792.77|1791.27|1792.48|1790.98|1792.77|1791.27|1792.48|1790.98|0
1599774300000|2020-09-10 21:45:00|1792.44|1790.94|1792.8|1791.3|1792.8|1791.3|1792.36|1790.86|0
1599774600000|2020-09-10 21:50:00|1792.76|1791.26|1792.8|1791.3|1792.84|1791.34|1792.67|1791.17|0
1599774900000|2020-09-10 21:55:00|1792.84|1791.34|1792.88|1791.38|1793.41|1791.91|1792.8|1791.3|0
1599775200000|2020-09-10 22:00:00|1793.06|1791.56|1794.93|1793.43|1797.19|1795.69|1793.06|1791.56|0
1599775500000|2020-09-10 22:05:00|1794.95|1793.45|1795.46|1793.96|1796.63|1795.13|1794.95|1793.45|0
1599775800000|2020-09-10 22:10:00|1795.47|1793.97|1795.7|1794.2|1795.85|1794.35|1794.37|1792.87|0
1599776100000|2020-09-10 22:15:00|1795.76|1794.26|1796.43|1794.93|1796.53|1795.03|1795.7|1794.2|0
1599776400000|2020-09-10 22:20:00|1796.45|1794.95|1795.3|1793.8|1796.53|1795.03|1794.26|1792.76|0
1599776700000|2020-09-10 22:25:00|1795.29|1793.79|1795.84|1794.34|1795.94|1794.44|1794.37|1792.87|0
1599777000000|2020-09-10 22:30:00|1795.85|1794.35|1796.33|1794.83|1796.53|1795.03|1795.7|1794.2|0
1599777300000|2020-09-10 22:35:00|1796.32|1794.82|1796.36|1794.86|1796.71|1795.21|1796.18|1794.68|0
1599777600000|2020-09-10 22:40:00|1796.37|1794.87|1796.26|1794.76|1796.6|1795.1|1795.14|1793.64|0
1599777900000|2020-09-10 22:45:00|1796.25|1794.75|1796.46|1794.96|1797.09|1795.59|1796.06|1794.56|0
1599778200000|2020-09-10 22:50:00|1796.45|1794.95|1797.32|1795.82|1797.56|1796.06|1796.36|1794.86|0
1599778500000|2020-09-10 22:55:00|1797.3|1795.8|1795.73|1794.23|1797.31|1795.81|1795.39|1793.89|0
1599778800000|2020-09-10 23:00:00|1795.75|1794.25|1796.05|1794.55|1796.98|1795.48|1794.98|1793.48|0
1599779100000|2020-09-10 23:05:00|1796.07|1794.57|1796.64|1795.14|1796.94|1795.44|1796.07|1794.57|0
1599779400000|2020-09-10 23:10:00|1796.65|1795.15|1797.26|1795.76|1797.52|1796.02|1796.4|1794.9|0
1599779700000|2020-09-10 23:15:00|1797.28|1795.78|1796.62|1795.12|1797.6|1796.1|1796.28|1794.78|0
1599780000000|2020-09-10 23:20:00|1796.61|1795.11|1796.62|1795.12|1796.87|1795.37|1795.98|1794.48|0
1599780300000|2020-09-10 23:25:00|1796.6|1795.1|1796.87|1795.37|1797.11|1795.61|1795.93|1794.43|0
1599780600000|2020-09-10 23:30:00|1796.85|1795.35|1797.17|1795.67|1797.73|1796.23|1796.77|1795.27|0
1599780900000|2020-09-10 23:35:00|1797.19|1795.69|1796.54|1795.04|1797.62|1796.12|1796.49|1794.99|0
1599781200000|2020-09-10 23:40:00|1796.53|1795.03|1796.29|1794.79|1796.54|1795.04|1795.95|1794.45|0
1599781500000|2020-09-10 23:45:00|1796.28|1794.78|1795.34|1793.84|1796.28|1794.78|1795.2|1793.7|0
1599781800000|2020-09-10 23:50:00|1795.36|1793.86|1795.18|1793.68|1796.4|1794.9|1795.18|1793.68|0
1599782100000|2020-09-10 23:55:00|1795.16|1793.66|1794.64|1793.14|1795.32|1793.82|1794.64|1793.14|0
1599782400000|2020-09-11 00:00:00|1794.63|1793.13|1793.83|1792.33|1796.33|1794.83|1792.96|1791.46|0
1599782700000|2020-09-11 00:05:00|1793.81|1792.31|1793.69|1792.19|1794.91|1793.41|1793.1|1791.6|0
1599783000000|2020-09-11 00:10:00|1793.67|1792.17|1794.75|1793.25|1794.75|1793.25|1793.16|1791.66|0
1599783300000|2020-09-11 00:15:00|1794.83|1793.33|1798.46|1796.96|1798.51|1797.01|1794.63|1793.13|0
1599783600000|2020-09-11 00:20:00|1798.47|1796.97|1798.43|1796.93|1799.42|1797.92|1798.4|1796.9|0
1599783900000|2020-09-11 00:25:00|1798.44|1796.94|1797.97|1796.47|1798.94|1797.44|1797.51|1796.01|0
1599784200000|2020-09-11 00:30:00|1797.96|1796.46|1798.55|1797.05|1798.56|1797.06|1797.51|1796.01|0
1599784500000|2020-09-11 00:35:00|1798.54|1797.04|1797.12|1795.62|1798.54|1797.04|1796.8|1795.3|0
1599784800000|2020-09-11 00:40:00|1797.13|1795.63|1796.36|1794.86|1797.6|1796.1|1796.13|1794.63|0
1599785100000|2020-09-11 00:45:00|1796.29|1794.79|1797.09|1795.59|1797.62|1796.12|1796.14|1794.64|0
1599785400000|2020-09-11 00:50:00|1797.1|1795.6|1797.06|1795.56|1797.59|1796.09|1796.58|1795.08|0
1599785700000|2020-09-11 00:55:00|1796.83|1795.33|1797.54|1796.04|1798.07|1796.57|1796.58|1795.08|0
1599786000000|2020-09-11 01:00:00|1797.53|1796.03|1800.23|1798.73|1800.23|1798.73|1797.53|1796.03|0
1599786300000|2020-09-11 01:05:00|1800.22|1798.72|1799.43|1797.93|1800.44|1798.94|1798.95|1797.45|0
1599786600000|2020-09-11 01:10:00|1799.41|1797.91|1800.83|1799.33|1800.85|1799.35|1799.17|1797.67|0
1599786900000|2020-09-11 01:15:00|1800.82|1799.32|1799.85|1798.35|1801.19|1799.69|1799.79|1798.29|0
1599787200000|2020-09-11 01:20:00|1799.84|1798.34|1800.25|1798.75|1800.35|1798.85|1799.75|1798.25|0
1599787500000|2020-09-11 01:25:00|1800.26|1798.76|1800.26|1798.76|1800.76|1799.26|1799.74|1798.24|0
1599787800000|2020-09-11 01:30:00|1800.25|1798.75|1800.85|1799.35|1800.85|1799.35|1798.85|1797.35|0
1599788100000|2020-09-11 01:35:00|1801.29|1799.79|1799.25|1797.75|1801.29|1799.79|1798.79|1797.29|0
1599788400000|2020-09-11 01:40:00|1799.26|1797.76|1797.58|1796.08|1799.72|1798.22|1797.58|1796.08|0
1599788700000|2020-09-11 01:45:00|1797.6|1796.1|1796.98|1795.48|1797.63|1796.13|1796.5|1795|0
1599789000000|2020-09-11 01:50:00|1797.42|1795.92|1798.16|1796.66|1798.41|1796.91|1796.93|1795.43|0
1599789300000|2020-09-11 01:55:00|1798.22|1796.72|1799.43|1797.93|1799.91|1798.41|1797.92|1796.42|0
1599789600000|2020-09-11 02:00:00|1799.44|1797.94|1799.41|1797.91|1799.94|1798.44|1798.95|1797.45|0
1599789900000|2020-09-11 02:05:00|1799.42|1797.92|1800.37|1798.87|1800.38|1798.88|1799.42|1797.92|0
1599790200000|2020-09-11 02:10:00|1800.38|1798.88|1800.35|1798.85|1800.83|1799.33|1799.85|1798.35|0
1599790500000|2020-09-11 02:15:00|1800.19|1798.69|1800.37|1798.87|1800.38|1798.88|1799.31|1797.81|0
1599790800000|2020-09-11 02:20:00|1800.38|1798.88|1799.5|1798|1800.44|1798.94|1799.46|1797.96|0
1599791100000|2020-09-11 02:25:00|1799.52|1798.02|1799.49|1797.99|1800.43|1798.93|1799.47|1797.97|0
1599791400000|2020-09-11 02:30:00|1799.62|1798.12|1800.46|1798.96|1800.46|1798.96|1799.62|1798.12|0
1599791700000|2020-09-11 02:35:00|1800.47|1798.97|1799.4|1797.9|1800.92|1799.42|1799|1797.5|0
1599792000000|2020-09-11 02:40:00|1799.41|1797.91|1800.37|1798.87|1800.4|1798.9|1799.39|1797.89|0
1599792300000|2020-09-11 02:45:00|1800.36|1798.86|1799.44|1797.94|1800.37|1798.87|1798.89|1797.39|0
1599792600000|2020-09-11 02:50:00|1799.43|1797.93|1798.47|1796.97|1799.95|1798.45|1798.47|1796.97|0
1599792900000|2020-09-11 02:55:00|1798.46|1796.96|1798.9|1797.4|1798.91|1797.41|1797.96|1796.46|0
1599793200000|2020-09-11 03:00:00|1798.91|1797.41|1798.93|1797.43|1799.43|1797.93|1798.44|1796.94|0
1599793500000|2020-09-11 03:05:00|1798.92|1797.42|1798.96|1797.46|1798.96|1797.46|1797.97|1796.47|0
1599793800000|2020-09-11 03:10:00|1798.95|1797.45|1798.46|1796.96|1799.42|1797.92|1798.43|1796.93|0
1599794100000|2020-09-11 03:15:00|1798.45|1796.95|1797.94|1796.44|1798.45|1796.95|1797.94|1796.44|0
1599794400000|2020-09-11 03:20:00|1797.96|1796.46|1798.42|1796.92|1798.96|1797.46|1797.95|1796.45|0
1599794700000|2020-09-11 03:25:00|1798.44|1796.94|1797.97|1796.47|1798.44|1796.94|1797.92|1796.42|0
1599795000000|2020-09-11 03:30:00|1797.96|1796.46|1798.43|1796.93|1798.5|1797|1797.48|1795.98|0
1599795300000|2020-09-11 03:35:00|1798.41|1796.91|1798.9|1797.4|1799.39|1797.89|1798.19|1796.69|0
1599795600000|2020-09-11 03:40:00|1798.91|1797.41|1799.38|1797.88|1799.39|1797.89|1798.9|1797.4|0
1599795900000|2020-09-11 03:45:00|1799.37|1797.87|1799.33|1797.83|1799.38|1797.88|1798.84|1797.34|0
1599796200000|2020-09-11 03:50:00|1799.26|1797.76|1799.33|1797.83|1799.35|1797.85|1799.09|1797.59|0
1599796500000|2020-09-11 03:55:00|1799.32|1797.82|1799.32|1797.82|1799.35|1797.85|1798.36|1796.86|0
1599796800000|2020-09-11 04:00:00|1799.3|1797.8|1799.83|1798.33|1799.86|1798.36|1798.86|1797.36|0
1599797100000|2020-09-11 04:05:00|1799.82|1798.32|1799.85|1798.35|1799.86|1798.36|1799.33|1797.83|0
1599797400000|2020-09-11 04:10:00|1799.86|1798.36|1799.41|1797.91|1799.88|1798.38|1798.93|1797.43|0
1599797700000|2020-09-11 04:15:00|1799.42|1797.92|1799.91|1798.41|1799.91|1798.41|1799.41|1797.91|0
1599798000000|2020-09-11 04:20:00|1799.9|1798.4|1800.36|1798.86|1800.39|1798.89|1799.9|1798.4|0
1599798300000|2020-09-11 04:25:00|1800.38|1798.88|1801.24|1799.74|1801.82|1800.32|1800.38|1798.88|0
1599798600000|2020-09-11 04:30:00|1801.22|1799.72|1800.61|1799.11|1801.66|1800.16|1800.15|1798.65|0
1599798900000|2020-09-11 04:35:00|1800.51|1799.01|1800.51|1799.01|1800.54|1799.04|1800.02|1798.52|0
1599799200000|2020-09-11 04:40:00|1800.52|1799.02|1800.93|1799.43|1801.44|1799.94|1800.48|1798.98|0
1599799500000|2020-09-11 04:45:00|1800.94|1799.44|1800.94|1799.44|1801.89|1800.39|1800.93|1799.43|0
1599799800000|2020-09-11 04:50:00|1800.95|1799.45|1800.97|1799.47|1800.98|1799.48|1800.5|1799|0
1599800100000|2020-09-11 04:55:00|1800.98|1799.48|1800.44|1798.94|1801|1799.5|1800.2|1798.7|0
1599800400000|2020-09-11 05:00:00|1800.45|1798.95|1800.9|1799.4|1800.9|1799.4|1799.95|1798.45|0
1599800700000|2020-09-11 05:05:00|1800.97|1799.47|1800.95|1799.45|1801.43|1799.93|1800.9|1799.4|0
1599801000000|2020-09-11 05:10:00|1800.96|1799.46|1800.98|1799.48|1801.91|1800.41|1800.95|1799.45|0
1599801300000|2020-09-11 05:15:00|1800.99|1799.49|1801.43|1799.93|1801.94|1800.44|1800.97|1799.47|0
1599801600000|2020-09-11 05:20:00|1801.44|1799.94|1801.47|1799.97|1801.47|1799.97|1800.98|1799.48|0
1599801900000|2020-09-11 05:25:00|1801.46|1799.96|1802.06|1800.56|1802.49|1800.99|1801.28|1799.78|0
1599802200000|2020-09-11 05:30:00|1802.05|1800.55|1803.13|1801.63|1803.14|1801.64|1801.5|1800|0
1599802500000|2020-09-11 05:35:00|1803.14|1801.64|1802.97|1801.47|1804.02|1802.52|1802.5|1801|0
1599802800000|2020-09-11 05:40:00|1802.98|1801.48|1803.43|1801.93|1803.43|1801.93|1802.72|1801.22|0
1599803100000|2020-09-11 05:45:00|1803.36|1801.86|1802.76|1801.26|1803.44|1801.94|1802.28|1800.78|0
1599803400000|2020-09-11 05:50:00|1802.62|1801.12|1802.37|1800.87|1803.27|1801.77|1802.3|1800.8|0
1599803700000|2020-09-11 05:55:00|1802.38|1800.88|1802.78|1801.28|1803.08|1801.58|1802.35|1800.85|0
1599804000000|2020-09-11 06:00:00|1802.77|1801.27|1800.39|1798.89|1802.77|1801.27|1799.93|1798.43|0
1599804300000|2020-09-11 06:05:00|1800.37|1798.87|1800.86|1799.36|1800.87|1799.37|1799.43|1797.93|0
1599804600000|2020-09-11 06:10:00|1800.87|1799.37|1800.5|1799|1801.88|1800.38|1800.01|1798.51|0
1599804900000|2020-09-11 06:15:00|1800.49|1798.99|1800.08|1798.58|1800.99|1799.49|1800|1798.5|0
1599805200000|2020-09-11 06:20:00|1800.06|1798.56|1799.62|1798.12|1800.55|1799.05|1798.67|1797.17|0
1599805500000|2020-09-11 06:25:00|1799.63|1798.13|1799.69|1798.19|1801.12|1799.62|1799.21|1797.71|0
1599805800000|2020-09-11 06:30:00|1799.68|1798.18|1801.65|1800.25|1802.15|1800.75|1799.68|1798.18|61
1599806100000|2020-09-11 06:35:00|1801.4|1800|1800.27|1798.87|1801.77|1800.37|1800.27|1798.87|31
1599806400000|2020-09-11 06:40:00|1800.4|1799|1799.27|1797.87|1800.4|1799|1798.4|1797|7
1599806700000|2020-09-11 06:45:00|1799.65|1798.25|1798.4|1797|1799.9|1798.5|1798.02|1796.62|48
1599807000000|2020-09-11 06:50:00|1798.15|1796.75|1798.02|1796.62|1798.52|1797.12|1797.52|1796.12|25
1599807300000|2020-09-11 06:55:00|1798.57|1797.07|1799.95|1798.45|1799.96|1798.46|1797.66|1796.16|0
1599807600000|2020-09-11 07:00:00|1799.96|1798.46|1798.57|1798.07|1800.86|1800.32|1795.57|1795.07|2691
1599807900000|2020-09-11 07:05:00|1798.7|1798.2|1802.45|1801.95|1803.2|1802.7|1797.2|1796.7|2492
1599808200000|2020-09-11 07:10:00|1802.7|1802.2|1802.7|1802.2|1803.7|1803.2|1800.7|1800.2|2407
1599808500000|2020-09-11 07:15:00|1802.82|1802.32|1805.95|1805.45|1806.7|1806.2|1801.45|1800.95|1845
1599808800000|2020-09-11 07:20:00|1806.07|1805.57|1810.95|1810.45|1811.7|1811.2|1806.07|1805.57|2254
1599809100000|2020-09-11 07:25:00|1811.07|1810.57|1809.95|1809.45|1812.45|1811.95|1809.7|1809.2|1314
1599809400000|2020-09-11 07:30:00|1810.2|1809.7|1807.32|1806.82|1810.7|1810.2|1806.2|1805.7|1250
1599809700000|2020-09-11 07:35:00|1807.2|1806.7|1802.45|1801.95|1807.45|1806.95|1802.45|1801.95|1226
1599810000000|2020-09-11 07:40:00|1802.7|1802.2|1803.2|1802.7|1803.2|1802.7|1800.32|1799.82|1210
1599810300000|2020-09-11 07:45:00|1803.32|1802.82|1799.2|1798.7|1803.32|1802.82|1798.7|1798.2|2312
1599810600000|2020-09-11 07:50:00|1798.95|1798.45|1802.7|1802.2|1803.07|1802.57|1798.2|1797.7|1957
1599810900000|2020-09-11 07:55:00|1802.45|1801.95|1801.2|1800.7|1802.95|1802.45|1800.7|1800.2|2618
1599811200000|2020-09-11 08:00:00|1801.32|1800.82|1801.7|1801.2|1802.57|1802.07|1800.7|1800.2|587
1599811500000|2020-09-11 08:05:00|1801.82|1801.32|1801.95|1801.45|1802.57|1802.07|1799.45|1798.95|675
1599811800000|2020-09-11 08:10:00|1801.82|1801.32|1801.7|1801.2|1803.07|1802.57|1800.7|1800.2|481
1599812100000|2020-09-11 08:15:00|1801.82|1801.32|1802.2|1801.7|1802.45|1801.95|1800.95|1800.45|1325
1599812400000|2020-09-11 08:20:00|1802.07|1801.57|1802.57|1802.07|1803.7|1803.2|1802.07|1801.57|1376
1599812700000|2020-09-11 08:25:00|1802.7|1802.2|1801.45|1800.95|1803.7|1803.2|1800.57|1800.07|715
1599813000000|2020-09-11 08:30:00|1801.7|1801.2|1800.32|1799.82|1801.95|1801.45|1798.82|1798.32|735
1599813300000|2020-09-11 08:35:00|1800.2|1799.7|1800.2|1799.7|1801.7|1801.2|1799.2|1798.7|558
1599813600000|2020-09-11 08:40:00|1800.07|1799.57|1798.45|1797.95|1800.95|1800.45|1798.2|1797.7|536
1599813900000|2020-09-11 08:45:00|1798.32|1797.82|1796.7|1796.2|1798.95|1798.45|1795.7|1795.2|1307
1599814200000|2020-09-11 08:50:00|1796.82|1796.32|1797.7|1797.2|1798.7|1798.2|1796.45|1795.95|737
1599814500000|2020-09-11 08:55:00|1797.82|1797.32|1796.45|1795.95|1798.2|1797.7|1794.7|1794.2|1469
1599814800000|2020-09-11 09:00:00|1796.57|1796.07|1796.45|1795.95|1797.2|1796.7|1795.45|1794.95|559
1599815100000|2020-09-11 09:05:00|1796.32|1795.82|1796.95|1796.45|1797.45|1796.95|1795.45|1794.95|685
1599815400000|2020-09-11 09:10:00|1797.2|1796.7|1796.95|1796.45|1797.2|1796.7|1795.7|1795.2|523
1599815700000|2020-09-11 09:15:00|1796.82|1796.32|1797.45|1796.95|1797.45|1796.95|1795.95|1795.45|5517
1599816000000|2020-09-11 09:20:00|1797.57|1797.07|1797.7|1797.2|1798.45|1797.95|1796.32|1795.82|517
1599816300000|2020-09-11 09:25:00|1797.57|1797.07|1797.7|1797.2|1798.07|1797.57|1797.2|1796.7|197
1599816600000|2020-09-11 09:30:00|1797.95|1797.45|1797.82|1797.32|1798.45|1797.95|1796.7|1796.2|393
1599816900000|2020-09-11 09:35:00|1797.7|1797.2|1797.95|1797.45|1798.7|1798.2|1797.2|1796.7|1610
1599817200000|2020-09-11 09:40:00|1798.07|1797.57|1796.2|1795.7|1798.2|1797.7|1796.07|1795.57|335
1599817500000|2020-09-11 09:45:00|1796.07|1795.57|1795.7|1795.2|1796.95|1796.45|1795.45|1794.95|434
1599817800000|2020-09-11 09:50:00|1795.57|1795.07|1796.95|1796.45|1796.95|1796.45|1795.45|1794.95|561
1599818100000|2020-09-11 09:55:00|1796.82|1796.32|1796.07|1795.57|1797.2|1796.7|1795.7|1795.2|783
1599818400000|2020-09-11 10:00:00|1796.2|1795.7|1794.82|1794.32|1796.7|1796.2|1794.32|1793.82|1002
1599818700000|2020-09-11 10:05:00|1794.7|1794.2|1794.95|1794.45|1795.45|1794.95|1794.2|1793.7|436
1599819000000|2020-09-11 10:10:00|1795.07|1794.57|1793.2|1792.7|1796.45|1795.95|1793.2|1792.7|1208
1599819300000|2020-09-11 10:15:00|1792.82|1792.32|1793.2|1792.7|1793.2|1792.7|1791.7|1791.2|1030
1599819600000|2020-09-11 10:20:00|1793.07|1792.57|1795.95|1795.45|1795.95|1795.45|1792.7|1792.2|631
1599819900000|2020-09-11 10:25:00|1795.82|1795.32|1796.57|1796.07|1797.2|1796.7|1795.7|1795.2|868
1599820200000|2020-09-11 10:30:00|1796.45|1795.95|1799.2|1798.7|1799.7|1799.2|1796.45|1795.95|1309
1599820500000|2020-09-11 10:35:00|1799.32|1798.82|1799.7|1799.2|1799.95|1799.45|1798.57|1798.07|506
1599820800000|2020-09-11 10:40:00|1799.95|1799.45|1799.2|1798.7|1800.2|1799.7|1798.82|1798.32|257
1599821100000|2020-09-11 10:45:00|1799.32|1798.82|1797.32|1796.82|1799.95|1799.45|1797.2|1796.7|534
1599821400000|2020-09-11 10:50:00|1797.2|1796.7|1796.95|1796.45|1797.95|1797.45|1796.45|1795.95|350
1599821700000|2020-09-11 10:55:00|1797.07|1796.57|1796.45|1795.95|1797.2|1796.7|1795.7|1795.2|377
1599822000000|2020-09-11 11:00:00|1796.32|1795.82|1795.2|1794.7|1796.95|1796.45|1795.07|1794.57|466
1599822300000|2020-09-11 11:05:00|1795.32|1794.82|1796.45|1795.95|1796.95|1796.45|1794.7|1794.2|270
1599822600000|2020-09-11 11:10:00|1796.32|1795.82|1797.7|1797.2|1798.2|1797.7|1796.2|1795.7|331
1599822900000|2020-09-11 11:15:00|1797.82|1797.32|1796.7|1796.2|1797.95|1797.45|1796.7|1796.2|309
1599823200000|2020-09-11 11:20:00|1796.95|1796.45|1795.2|1794.7|1797.32|1796.82|1795.07|1794.57|415
1599823500000|2020-09-11 11:25:00|1795.32|1794.82|1795.7|1795.2|1796.32|1795.82|1794.45|1793.95|401
1599823800000|2020-09-11 11:30:00|1795.82|1795.32|1796.32|1795.82|1796.45|1795.95|1795.2|1794.7|520
1599824100000|2020-09-11 11:35:00|1796.2|1795.7|1797.32|1796.82|1798.2|1797.7|1795.95|1795.45|5388
1599824400000|2020-09-11 11:40:00|1797.3|1796.8|1797.93|1797.43|1797.93|1797.43|1796.43|1795.93|359
1599824700000|2020-09-11 11:45:00|1798.05|1797.55|1798.93|1798.43|1799.43|1798.93|1797.93|1797.43|273
1599825000000|2020-09-11 11:50:00|1798.8|1798.3|1797.93|1797.43|1798.93|1798.43|1796.18|1795.68|939
1599825300000|2020-09-11 11:55:00|1798.05|1797.55|1796.93|1796.43|1798.43|1797.93|1796.93|1796.43|240
1599825600000|2020-09-11 12:00:00|1796.8|1796.3|1797.43|1796.93|1798.3|1797.8|1796.68|1796.18|254
1599825900000|2020-09-11 12:05:00|1797.68|1797.18|1799.18|1798.68|1799.43|1798.93|1797.68|1797.18|302
1599826200000|2020-09-11 12:10:00|1799.3|1798.8|1799.93|1799.43|1799.93|1799.43|1798.3|1797.8|364
1599826500000|2020-09-11 12:15:00|1799.8|1799.3|1799.18|1798.68|1800.55|1800.05|1798.93|1798.43|1016
1599826800000|2020-09-11 12:20:00|1799.3|1798.8|1798.93|1798.43|1799.93|1799.43|1798.68|1798.18|1253
1599827100000|2020-09-11 12:25:00|1799.05|1798.55|1798.8|1798.3|1799.18|1798.68|1797.93|1797.43|148
1599827400000|2020-09-11 12:30:00|1798.93|1798.43|1797.55|1797.05|1798.93|1798.43|1797.43|1796.93|454
1599827700000|2020-09-11 12:35:00|1797.68|1797.18|1799.3|1798.8|1799.3|1798.8|1797.18|1796.68|309
1599828000000|2020-09-11 12:40:00|1799.18|1798.68|1799.3|1798.8|1799.68|1799.18|1798.3|1797.8|354
1599828300000|2020-09-11 12:45:00|1799.43|1798.93|1798.18|1797.68|1799.43|1798.93|1798.18|1797.68|154
1599828600000|2020-09-11 12:50:00|1798.3|1797.8|1799.43|1798.93|1799.68|1799.18|1798.3|1797.8|178
1599828900000|2020-09-11 12:55:00|1799.55|1799.05|1798.55|1798.05|1799.8|1799.3|1798.18|1797.68|188
1599829200000|2020-09-11 13:00:00|1798.43|1797.93|1798.18|1797.68|1799.43|1798.93|1798.18|1797.68|348
1599829500000|2020-09-11 13:05:00|1798.3|1797.8|1798.55|1798.05|1798.68|1798.18|1797.68|1797.18|293
1599829800000|2020-09-11 13:10:00|1798.3|1797.8|1799.93|1799.43|1800.18|1799.68|1798.18|1797.68|412
1599830100000|2020-09-11 13:15:00|1800.05|1799.55|1799.93|1799.43|1800.43|1799.93|1799.3|1798.8|2315
1599830400000|2020-09-11 13:20:00|1799.68|1799.18|1798.93|1798.43|1800.18|1799.68|1798.8|1798.3|289
1599830700000|2020-09-11 13:25:00|1798.68|1798.18|1798.43|1797.93|1799.05|1798.55|1798.3|1797.8|4091
1599831000000|2020-09-11 13:30:00|1798.3|1797.8|1794.18|1793.68|1799.18|1798.68|1794.18|1793.68|3270
1599831300000|2020-09-11 13:35:00|1793.93|1793.43|1793.8|1793.3|1795.18|1794.68|1792.68|1792.18|3041
1599831600000|2020-09-11 13:40:00|1793.93|1793.43|1794.43|1793.93|1795.68|1795.18|1792.93|1792.43|1212
1599831900000|2020-09-11 13:45:00|1794.18|1793.68|1797.93|1797.43|1797.93|1797.43|1793.93|1793.43|1114
1599832200000|2020-09-11 13:50:00|1797.8|1797.3|1797.68|1797.18|1798.68|1798.18|1796.43|1795.93|1147
1599832500000|2020-09-11 13:55:00|1797.8|1797.3|1797.05|1796.55|1798.18|1797.68|1792.68|1792.18|2074
1599832800000|2020-09-11 14:00:00|1796.93|1796.43|1797.93|1797.43|1798.8|1798.3|1795.8|1795.3|1654
1599833100000|2020-09-11 14:05:00|1797.8|1797.3|1795.3|1794.8|1799.18|1798.68|1794.93|1794.43|996
1599833400000|2020-09-11 14:10:00|1795.49|1794.99|1796.87|1796.37|1796.99|1796.49|1792.12|1791.62|1487
1599833700000|2020-09-11 14:15:00|1796.74|1796.24|1799.37|1798.87|1799.87|1799.37|1795.62|1795.12|1196
1599834000000|2020-09-11 14:20:00|1799.49|1798.99|1800.12|1799.62|1800.87|1800.37|1798.87|1798.37|804
1599834300000|2020-09-11 14:25:00|1799.99|1799.49|1799.24|1798.74|1800.99|1800.49|1798.62|1798.12|1211
1599834600000|2020-09-11 14:30:00|1799.37|1798.87|1797.37|1796.87|1800.62|1800.12|1796.62|1796.12|1194
1599834900000|2020-09-11 14:35:00|1797.12|1796.62|1797.62|1797.12|1798.62|1798.12|1795.99|1795.49|1031
1599835200000|2020-09-11 14:40:00|1797.49|1796.99|1799.62|1799.12|1800.24|1799.74|1796.87|1796.37|732
1599835500000|2020-09-11 14:45:00|1799.74|1799.24|1799.87|1799.37|1800.62|1800.12|1799.24|1798.74|672
1599835800000|2020-09-11 14:50:00|1799.74|1799.24|1800.74|1800.24|1801.37|1800.87|1799.49|1798.99|723
1599836100000|2020-09-11 14:55:00|1800.87|1800.37|1799.37|1798.87|1801.62|1801.12|1799.37|1798.87|814
1599836400000|2020-09-11 15:00:00|1799.62|1799.12|1802.12|1801.62|1802.87|1802.37|1799.49|1798.99|1038
1599836700000|2020-09-11 15:05:00|1802.24|1801.74|1804.62|1804.12|1804.87|1804.37|1802.24|1801.74|1280
1599837000000|2020-09-11 15:10:00|1804.74|1804.24|1804.37|1803.87|1805.24|1804.74|1803.37|1802.87|1931
1599837300000|2020-09-11 15:15:00|1804.12|1803.62|1804.37|1803.87|1805.12|1804.62|1803.37|1802.87|915
1599837600000|2020-09-11 15:20:00|1804.49|1803.99|1803.31|1801.81|1804.87|1804.37|1801.99|1801.49|2197
1599837900000|2020-09-11 15:25:00|1803.37|1801.87|1800.92|1799.42|1803.37|1801.87|1800.12|1798.62|1057
1599838200000|2020-09-11 15:30:00|1801.21|1799.71|1798.94|1797.54|1801.21|1799.79|1798.69|1797.29|1784
1599838500000|2020-09-11 15:35:00|1798.82|1797.42|1798.44|1797.04|1798.82|1797.42|1797.69|1796.29|36
1599838800000|2020-09-11 15:40:00|1798.57|1797.17|1797.57|1796.17|1798.57|1797.17|1797.32|1795.92|14
1599839100000|2020-09-11 15:45:00|1797.44|1796.04|1797.57|1796.17|1797.94|1796.54|1797.32|1795.92|6
1599839400000|2020-09-11 15:50:00|1797.44|1796.04|1797.07|1795.67|1797.44|1796.04|1797.07|1795.67|12
1599839700000|2020-09-11 15:55:00|1797.19|1795.79|1796.89|1795.39|1797.44|1796.04|1796.82|1795.37|7
1599840000000|2020-09-11 16:00:00|1796.9|1795.4|1798.58|1797.08|1798.66|1797.16|1795.86|1794.36|0
1599840300000|2020-09-11 16:05:00|1798.55|1797.05|1798.62|1797.12|1799.16|1797.66|1798.05|1796.55|0
1599840600000|2020-09-11 16:10:00|1798.6|1797.1|1797.63|1796.13|1798.69|1797.19|1797.56|1796.06|0
1599840900000|2020-09-11 16:15:00|1797.62|1796.12|1798.19|1796.69|1798.41|1796.91|1796.55|1795.05|0
1599841200000|2020-09-11 16:20:00|1798.26|1796.76|1798.79|1797.29|1799.33|1797.83|1798.19|1796.69|0
1599841500000|2020-09-11 16:25:00|1798.8|1797.3|1797.65|1796.15|1798.8|1797.3|1797.62|1796.12|0
1599841800000|2020-09-11 16:30:00|1797.63|1796.13|1794.59|1793.09|1797.65|1796.15|1794.55|1793.05|0
1599842100000|2020-09-11 16:35:00|1794.58|1793.08|1794.06|1792.56|1795.63|1794.13|1793.51|1792.01|0
1599842400000|2020-09-11 16:40:00|1794.05|1792.55|1793.44|1791.94|1794.06|1792.56|1792.37|1790.87|0
1599842700000|2020-09-11 16:45:00|1793.43|1791.93|1794.94|1793.44|1795.37|1793.87|1793.37|1791.87|0
1599843000000|2020-09-11 16:50:00|1794.93|1793.43|1795.42|1793.92|1796.47|1794.97|1794.9|1793.4|0
1599843300000|2020-09-11 16:55:00|1795.41|1793.91|1792.18|1790.68|1795.94|1794.44|1792.14|1790.64|0
1599843600000|2020-09-11 17:00:00|1792.2|1790.7|1792.17|1790.67|1793.73|1792.23|1791.71|1790.21|0
1599843900000|2020-09-11 17:05:00|1792.18|1790.68|1790.7|1789.2|1792.24|1790.74|1789.59|1788.09|0
1599844200000|2020-09-11 17:10:00|1790.69|1789.19|1789.64|1788.14|1790.73|1789.23|1789.09|1787.59|0
1599844500000|2020-09-11 17:15:00|1789.63|1788.13|1789.72|1788.22|1791.75|1790.25|1787.98|1786.48|0
1599844800000|2020-09-11 17:20:00|1789.86|1788.36|1789.18|1787.68|1790.7|1789.2|1788.81|1787.31|0
1599845100000|2020-09-11 17:25:00|1789.17|1787.67|1787.36|1785.86|1789.75|1788.25|1787.3|1785.8|0
1599845400000|2020-09-11 17:30:00|1787.33|1785.83|1786.77|1785.27|1787.85|1786.35|1785.66|1784.16|0
1599845700000|2020-09-11 17:35:00|1786.76|1785.26|1789.46|1787.96|1789.52|1788.02|1786.76|1785.26|0
1599846000000|2020-09-11 17:40:00|1789.45|1787.95|1790.02|1788.52|1791.12|1789.62|1788.43|1786.93|0
1599846300000|2020-09-11 17:45:00|1790.05|1788.55|1790.1|1788.6|1791.1|1789.6|1789.7|1788.2|0
1599846600000|2020-09-11 17:50:00|1790.11|1788.61|1790.29|1788.79|1791.66|1790.16|1789.98|1788.48|0
1599846900000|2020-09-11 17:55:00|1790.36|1788.86|1788.31|1786.81|1790.59|1789.09|1788.3|1786.8|0
1599847200000|2020-09-11 18:00:00|1788.32|1786.82|1789.41|1787.91|1789.91|1788.41|1787.2|1785.7|0
1599847500000|2020-09-11 18:05:00|1789.39|1787.89|1791.08|1789.58|1792.04|1790.54|1789.33|1787.83|0
1599847800000|2020-09-11 18:10:00|1791.09|1789.59|1792.25|1790.75|1792.77|1791.27|1790.28|1788.78|0
1599848100000|2020-09-11 18:15:00|1792.26|1790.76|1789.91|1788.41|1792.73|1791.23|1789.86|1788.36|0
1599848400000|2020-09-11 18:20:00|1789.92|1788.42|1790.48|1788.98|1790.96|1789.46|1788.98|1787.48|0
1599848700000|2020-09-11 18:25:00|1790.45|1788.95|1788.89|1787.39|1791.01|1789.51|1788.44|1786.94|0
1599849000000|2020-09-11 18:30:00|1788.88|1787.38|1791.13|1789.63|1792.13|1790.63|1788.66|1787.16|0
1599849300000|2020-09-11 18:35:00|1791.12|1789.62|1793.12|1791.62|1793.42|1791.92|1791.06|1789.56|0
1599849600000|2020-09-11 18:40:00|1793.19|1791.69|1793.36|1791.86|1793.46|1791.96|1791.72|1790.22|0
1599849900000|2020-09-11 18:45:00|1793.33|1791.83|1791.46|1789.96|1793.35|1791.85|1791.22|1789.72|0
1599850200000|2020-09-11 18:50:00|1791.52|1790.02|1793.31|1791.81|1793.73|1792.23|1791.16|1789.66|0
1599850500000|2020-09-11 18:55:00|1793.29|1791.79|1792.1|1790.6|1793.84|1792.34|1791.64|1790.14|0
1599850800000|2020-09-11 19:00:00|1792.09|1790.59|1790.9|1789.4|1792.64|1791.14|1789.98|1788.48|0
1599851100000|2020-09-11 19:05:00|1790.73|1789.23|1788.89|1787.39|1791.05|1789.55|1788.86|1787.36|0
1599851400000|2020-09-11 19:10:00|1788.88|1787.38|1789.54|1788.04|1790.03|1788.53|1787.84|1786.34|0
1599851700000|2020-09-11 19:15:00|1789.56|1788.06|1792.24|1790.74|1792.74|1791.24|1789.56|1788.06|0
1599852000000|2020-09-11 19:20:00|1792.25|1790.75|1794.33|1792.83|1794.92|1793.42|1791.73|1790.23|0
1599852300000|2020-09-11 19:25:00|1794.31|1792.81|1794.91|1793.41|1795.5|1794|1793.31|1791.81|0
1599852600000|2020-09-11 19:30:00|1794.93|1793.43|1796.32|1794.82|1796.97|1795.47|1794.93|1793.43|0
1599852900000|2020-09-11 19:35:00|1796.33|1794.83|1793.7|1792.2|1796.34|1794.84|1793.55|1792.05|0
1599853200000|2020-09-11 19:40:00|1793.72|1792.22|1793.25|1791.75|1794.32|1792.82|1792.57|1791.07|0
1599853500000|2020-09-11 19:45:00|1793.23|1791.73|1794.13|1792.63|1795.21|1793.71|1792.51|1791.01|0
1599853800000|2020-09-11 19:50:00|1794.08|1792.58|1793.11|1791.61|1795.59|1794.09|1792.99|1791.49|0
1599854100000|2020-09-11 19:55:00|1793.13|1791.63|1793.48|1791.98|1795.08|1793.58|1793|1791.5|0
1599854400000|2020-09-11 20:00:00|1793.46|1791.96|1791.29|1789.79|1795.09|1793.59|1791.29|1789.79|0
1599854700000|2020-09-11 20:05:00|1791.28|1789.78|1791.6|1790.1|1791.84|1790.34|1789.64|1788.14|0
1599855000000|2020-09-11 20:10:00|1791.62|1790.12|1791.26|1789.76|1792.09|1790.59|1790.42|1788.92|0
1599855300000|2020-09-11 20:15:00|1791.31|1789.81|1791.63|1790.13|1791.63|1790.13|1791.1|1789.6|0
1599855600000|2020-09-11 20:20:00|1791.67|1790.17|1791.71|1790.21|1791.83|1790.33|1791.67|1790.17|0
1599855900000|2020-09-11 20:25:00|1791.67|1790.17|1791.47|1789.97|1791.67|1790.17|1791.47|1789.97|0
1599856200000|2020-09-11 20:30:00|1791.49|1789.99|1792.38|1790.88|1792.52|1791.02|1791.31|1789.81|0
1599856500000|2020-09-11 20:35:00|1792.4|1790.9|1792.49|1790.99|1792.88|1791.38|1792.28|1790.78|0
1599856800000|2020-09-11 20:40:00|1792.47|1790.97|1791.66|1790.16|1792.63|1791.13|1791.66|1790.16|0
1599857100000|2020-09-11 20:45:00|1791.68|1790.18|1792.19|1790.69|1792.53|1791.03|1791.66|1790.16|0
1599857400000|2020-09-11 20:50:00|1792.21|1790.71|1792.53|1791.03|1792.53|1791.03|1792.09|1790.59|0
1599857700000|2020-09-11 20:55:00|1792.51|1791.01|1792.82|1791.32|1793.16|1791.66|1792.43|1790.93|0
1599858000000|2020-09-11 21:00:00|1792.92|1791.42|1792.92|1791.42|1792.92|1791.42|1792.92|1791.42|0
1600034400000|2020-09-13 22:00:00|1799.93|1798.43|1798.81|1797.31|1800.03|1798.53|1798.03|1796.53|0
1600034700000|2020-09-13 22:05:00|1798.83|1797.33|1798.76|1797.26|1799|1797.5|1797.79|1796.29|0
1600035000000|2020-09-13 22:10:00|1798.77|1797.27|1800.19|1798.69|1800.73|1799.23|1798.77|1797.27|0
1600035300000|2020-09-13 22:15:00|1800.2|1798.7|1799.29|1797.79|1800.48|1798.98|1799.24|1797.74|0
1600035600000|2020-09-13 22:20:00|1799.28|1797.78|1799.29|1797.79|1799.73|1798.23|1798.81|1797.31|0
1600035900000|2020-09-13 22:25:00|1799.28|1797.78|1799.82|1798.32|1800.66|1799.16|1798.91|1797.41|0
1600036200000|2020-09-13 22:30:00|1799.81|1798.31|1800.39|1798.89|1800.85|1799.35|1799.77|1798.27|0
1600036500000|2020-09-13 22:35:00|1800.38|1798.88|1801.08|1799.58|1801.08|1799.58|1800.1|1798.6|0
1600036800000|2020-09-13 22:40:00|1801.07|1799.57|1801.22|1799.72|1801.48|1799.98|1800.85|1799.35|0
1600037100000|2020-09-13 22:45:00|1801.14|1799.64|1801.65|1800.15|1801.96|1800.46|1801.12|1799.62|0
1600037400000|2020-09-13 22:50:00|1801.66|1800.16|1801.31|1799.81|1801.9|1800.4|1801.31|1799.81|0
1600037700000|2020-09-13 22:55:00|1801.32|1799.82|1800.77|1799.27|1801.36|1799.86|1800.68|1799.18|0
1600038000000|2020-09-13 23:00:00|1800.76|1799.26|1800.18|1798.68|1800.97|1799.47|1800.03|1798.53|0
1600038300000|2020-09-13 23:05:00|1800.17|1798.67|1800.08|1798.58|1800.32|1798.82|1799.73|1798.23|0
1600038600000|2020-09-13 23:10:00|1800.09|1798.59|1800.08|1798.58|1800.18|1798.68|1799.54|1798.04|0
1600038900000|2020-09-13 23:15:00|1800.09|1798.59|1798.26|1796.76|1800.27|1798.77|1798.11|1796.61|0
1600039200000|2020-09-13 23:20:00|1798.27|1796.77|1799.24|1797.74|1799.48|1797.98|1798.26|1796.76|0
1600039500000|2020-09-13 23:25:00|1799.25|1797.75|1799.95|1798.45|1799.95|1798.45|1799.19|1797.69|0
1600039800000|2020-09-13 23:30:00|1799.97|1798.47|1800.04|1798.54|1800.33|1798.83|1799.7|1798.2|0
1600040100000|2020-09-13 23:35:00|1800.03|1798.53|1800.33|1798.83|1800.38|1798.88|1799.85|1798.35|0
1600040400000|2020-09-13 23:40:00|1800.34|1798.84|1799.95|1798.45|1800.44|1798.94|1799.9|1798.4|0
1600040700000|2020-09-13 23:45:00|1799.96|1798.46|1800.44|1798.94|1800.44|1798.94|1799.8|1798.3|0
1600041000000|2020-09-13 23:50:00|1800.49|1798.99|1802.61|1801.11|1802.73|1801.23|1800.49|1798.99|0
1600041300000|2020-09-13 23:55:00|1802.59|1801.09|1802.42|1800.92|1802.71|1801.21|1802.42|1800.92|0
1600041600000|2020-09-14 00:00:00|1802.4|1800.9|1802.08|1800.58|1802.52|1801.02|1801.94|1800.44|0
1600041900000|2020-09-14 00:05:00|1802.09|1800.59|1802.52|1801.02|1802.67|1801.17|1802.08|1800.58|0
1600042200000|2020-09-14 00:10:00|1802.51|1801.01|1801.73|1800.23|1802.67|1801.17|1801.73|1800.23|0
1600042500000|2020-09-14 00:15:00|1802.14|1800.64|1802.28|1800.78|1803.16|1801.66|1801.31|1799.81|0
1600042800000|2020-09-14 00:20:00|1802.27|1800.77|1801.31|1799.81|1802.27|1800.77|1801.28|1799.78|0
1600043100000|2020-09-14 00:25:00|1801.53|1800.03|1801.3|1799.8|1801.78|1800.28|1800.8|1799.3|0
1600043400000|2020-09-14 00:30:00|1801.29|1799.79|1799.94|1798.44|1801.29|1799.79|1799.88|1798.38|0
1600043700000|2020-09-14 00:35:00|1799.93|1798.43|1800.44|1798.94|1800.89|1799.39|1799.93|1798.43|0
1600044000000|2020-09-14 00:40:00|1800.43|1798.93|1801.39|1799.89|1801.41|1799.91|1800.43|1798.93|0
1600044300000|2020-09-14 00:45:00|1801.4|1799.9|1801.44|1799.94|1801.92|1800.42|1801.39|1799.89|0
1600044600000|2020-09-14 00:50:00|1801.43|1799.93|1801.91|1800.41|1801.92|1800.42|1801.42|1799.92|0
1600044900000|2020-09-14 00:55:00|1801.92|1800.42|1801.87|1800.37|1802.41|1800.91|1801.42|1799.92|0
1600045200000|2020-09-14 01:00:00|1801.8|1800.3|1802.38|1800.88|1802.41|1800.91|1801.37|1799.87|0
1600045500000|2020-09-14 01:05:00|1802.37|1800.87|1803.44|1801.94|1803.45|1801.95|1801.89|1800.39|0
1600045800000|2020-09-14 01:10:00|1803.45|1801.95|1802.48|1800.98|1803.45|1801.95|1801.79|1800.29|0
1600046100000|2020-09-14 01:15:00|1802.46|1800.96|1802.02|1800.52|1802.51|1801.01|1801.99|1800.49|0
1600046400000|2020-09-14 01:20:00|1802|1800.5|1801.09|1799.59|1802.02|1800.52|1800.85|1799.35|0
1600046700000|2020-09-14 01:25:00|1801.08|1799.58|1802.02|1800.52|1802.04|1800.54|1801.07|1799.57|0
1600047000000|2020-09-14 01:30:00|1802.03|1800.53|1803|1801.5|1803.71|1802.21|1802.02|1800.52|0
1600047300000|2020-09-14 01:35:00|1803.01|1801.51|1802.27|1800.77|1803.25|1801.75|1802.03|1800.53|0
1600047600000|2020-09-14 01:40:00|1802.25|1800.75|1802.97|1801.47|1803.03|1801.53|1802.03|1800.53|0
1600047900000|2020-09-14 01:45:00|1802.96|1801.46|1803.5|1802|1803.96|1802.46|1802.5|1801|0
1600048200000|2020-09-14 01:50:00|1803.51|1802.01|1803.52|1802.02|1803.52|1802.02|1802.58|1801.08|0
1600048500000|2020-09-14 01:55:00|1803.54|1802.04|1803.57|1802.07|1803.59|1802.09|1803.07|1801.57|0
1600048800000|2020-09-14 02:00:00|1803.59|1802.09|1804.06|1802.56|1804.06|1802.56|1803.09|1801.59|0
1600049100000|2020-09-14 02:05:00|1804.08|1802.58|1804.47|1802.97|1804.58|1803.08|1804.02|1802.52|0
1600049400000|2020-09-14 02:10:00|1804.48|1802.98|1805.04|1803.54|1805.04|1803.54|1804.47|1802.97|0
1600049700000|2020-09-14 02:15:00|1805.02|1803.52|1805.03|1803.53|1805.51|1804.01|1804.58|1803.08|0
1600050000000|2020-09-14 02:20:00|1805.02|1803.52|1805.07|1803.57|1805.56|1804.06|1804.56|1803.06|0
1600050300000|2020-09-14 02:25:00|1805.06|1803.56|1805.54|1804.04|1806.04|1804.54|1805.06|1803.56|0
1600050600000|2020-09-14 02:30:00|1805.55|1804.05|1804.8|1803.3|1806.01|1804.51|1804.54|1803.04|0
1600050900000|2020-09-14 02:35:00|1804.79|1803.29|1805.07|1803.57|1805.54|1804.04|1804.55|1803.05|0
1600051200000|2020-09-14 02:40:00|1805.06|1803.56|1805.04|1803.54|1805.52|1804.02|1804.58|1803.08|0
1600051500000|2020-09-14 02:45:00|1804.97|1803.47|1805.04|1803.54|1805.05|1803.55|1804.1|1802.6|0
1600051800000|2020-09-14 02:50:00|1805.05|1803.55|1805.78|1804.28|1805.78|1804.28|1805.03|1803.53|0
1600052100000|2020-09-14 02:55:00|1805.71|1804.21|1805.06|1803.56|1805.78|1804.28|1805.04|1803.54|0
1600052400000|2020-09-14 03:00:00|1805.07|1803.57|1806.01|1804.51|1806.01|1804.51|1804.82|1803.32|0
1600052700000|2020-09-14 03:05:00|1806|1804.5|1805.53|1804.03|1806.04|1804.54|1805.53|1804.03|0
1600053000000|2020-09-14 03:10:00|1805.54|1804.04|1806.05|1804.55|1806.5|1805|1805.53|1804.03|0
1600053300000|2020-09-14 03:15:00|1806.06|1804.56|1806.49|1804.99|1807.1|1805.6|1806.04|1804.54|0
1600053600000|2020-09-14 03:20:00|1806.48|1804.98|1806.47|1804.97|1806.99|1805.49|1806.25|1804.75|0
1600053900000|2020-09-14 03:25:00|1806.46|1804.96|1806.01|1804.51|1806.47|1804.97|1805.75|1804.25|0
1600054200000|2020-09-14 03:30:00|1806.02|1804.52|1805.95|1804.45|1806.47|1804.97|1805.94|1804.44|0
1600054500000|2020-09-14 03:35:00|1805.94|1804.44|1805.95|1804.45|1806.41|1804.91|1805.48|1803.98|0
1600054800000|2020-09-14 03:40:00|1805.93|1804.43|1805.45|1803.95|1806.4|1804.9|1805.45|1803.95|0
1600055100000|2020-09-14 03:45:00|1805.46|1803.96|1805.92|1804.42|1806.39|1804.89|1805.46|1803.96|0
1600055400000|2020-09-14 03:50:00|1805.93|1804.43|1805.48|1803.98|1805.95|1804.45|1805.48|1803.98|0
1600055700000|2020-09-14 03:55:00|1805.47|1803.97|1805.45|1803.95|1805.95|1804.45|1804.96|1803.46|0
1600056000000|2020-09-14 04:00:00|1805.46|1803.96|1805.42|1803.92|1805.46|1803.96|1805.17|1803.67|0
1600056300000|2020-09-14 04:05:00|1805.41|1803.91|1805.41|1803.91|1805.45|1803.95|1804.47|1802.97|0
1600056600000|2020-09-14 04:10:00|1805.4|1803.9|1805.9|1804.4|1806.37|1804.87|1805.39|1803.89|0
1600056900000|2020-09-14 04:15:00|1806.04|1804.54|1807.64|1806.14|1807.66|1806.16|1805.89|1804.39|0
1600057200000|2020-09-14 04:20:00|1807.5|1806|1806.2|1804.7|1807.5|1806|1806.19|1804.69|0
1600057500000|2020-09-14 04:25:00|1806.19|1804.69|1806.13|1804.63|1806.66|1805.16|1806.11|1804.61|0
1600057800000|2020-09-14 04:30:00|1806.12|1804.62|1806.63|1805.13|1806.63|1805.13|1806.11|1804.61|0
1600058100000|2020-09-14 04:35:00|1806.65|1805.15|1806.1|1804.6|1806.65|1805.15|1806.07|1804.57|0
1600058400000|2020-09-14 04:40:00|1806.11|1804.61|1805.61|1804.11|1806.13|1804.63|1805.61|1804.11|0
1600058700000|2020-09-14 04:45:00|1805.62|1804.12|1805.17|1803.67|1805.63|1804.13|1804.72|1803.22|0
1600059000000|2020-09-14 04:50:00|1805.16|1803.66|1805.7|1804.2|1805.92|1804.42|1805.16|1803.66|0
1600059300000|2020-09-14 04:55:00|1805.73|1804.23|1805.22|1803.72|1806.03|1804.53|1805.2|1803.7|0
1600059600000|2020-09-14 05:00:00|1805.36|1803.86|1805.62|1804.12|1805.68|1804.18|1805.16|1803.66|0
1600059900000|2020-09-14 05:05:00|1805.61|1804.11|1805.16|1803.66|1805.66|1804.16|1805.15|1803.65|0
1600060200000|2020-09-14 05:10:00|1805.15|1803.65|1804.68|1803.18|1805.15|1803.65|1804.42|1802.92|0
1600060500000|2020-09-14 05:15:00|1804.67|1803.17|1804.64|1803.14|1804.68|1803.18|1804.63|1803.13|0
1600060800000|2020-09-14 05:20:00|1804.65|1803.15|1805.51|1804.01|1805.52|1804.02|1804.65|1803.15|0
1600061100000|2020-09-14 05:25:00|1805.55|1804.05|1805.02|1803.52|1806|1804.5|1805.02|1803.52|0
1600061400000|2020-09-14 05:30:00|1805.03|1803.53|1804.51|1803.01|1805.98|1804.48|1804.49|1802.99|0
1600061700000|2020-09-14 05:35:00|1804.5|1803|1806.5|1805|1806.53|1805.03|1804.5|1803|0
1600062000000|2020-09-14 05:40:00|1806.51|1805.01|1807.12|1805.62|1807.34|1805.84|1806.51|1805.01|0
1600062300000|2020-09-14 05:45:00|1807.13|1805.63|1807.86|1806.36|1808.08|1806.58|1807.11|1805.61|0
1600062600000|2020-09-14 05:50:00|1807.85|1806.35|1807.93|1806.43|1808.37|1806.87|1807.38|1805.88|0
1600062900000|2020-09-14 05:55:00|1808.06|1806.56|1806.31|1804.81|1808.81|1807.31|1806.27|1804.77|0
1600063200000|2020-09-14 06:00:00|1806.32|1804.82|1807.34|1805.84|1807.82|1806.32|1805.87|1804.37|0
1600063500000|2020-09-14 06:05:00|1807.32|1805.82|1806.74|1805.24|1807.83|1806.33|1806.44|1804.94|0
1600063800000|2020-09-14 06:10:00|1806.72|1805.22|1807.21|1805.71|1807.91|1806.41|1806.71|1805.21|0
1600064100000|2020-09-14 06:15:00|1807.19|1805.69|1806.71|1805.21|1807.21|1805.71|1806.16|1804.66|0
1600064400000|2020-09-14 06:20:00|1806.66|1805.16|1807.7|1806.2|1808.16|1806.66|1806.2|1804.7|0
1600064700000|2020-09-14 06:25:00|1807.67|1806.17|1807.49|1805.99|1808.42|1806.92|1807.48|1805.98|0
1600065000000|2020-09-14 06:30:00|1807.51|1806.01|1808.82|1807.42|1809.82|1808.42|1807.51|1806.01|79
1600065300000|2020-09-14 06:35:00|1808.94|1807.54|1809.57|1808.17|1809.69|1808.29|1808.94|1807.54|26
1600065600000|2020-09-14 06:40:00|1809.69|1808.29|1810.07|1808.67|1810.07|1808.67|1809.19|1807.79|28
1600065900000|2020-09-14 06:45:00|1810.19|1808.79|1811.32|1809.92|1811.32|1809.92|1810.07|1808.67|31
1600066200000|2020-09-14 06:50:00|1811.44|1810.04|1810.57|1809.17|1812.07|1810.67|1810.57|1809.17|80
1600066500000|2020-09-14 06:55:00|1811.07|1809.57|1812.46|1810.96|1812.52|1811.02|1810.6|1809.1|0
1600066800000|2020-09-14 07:00:00|1812.32|1810.82|1813.12|1812.62|1815.87|1815.37|1809.87|1809.37|2745
1600067100000|2020-09-14 07:05:00|1813.37|1812.87|1812.87|1812.37|1817.62|1817.12|1812.24|1811.74|2949
1600067400000|2020-09-14 07:10:00|1813.12|1812.62|1813.37|1812.87|1813.99|1813.49|1811.12|1810.62|2269
1600067700000|2020-09-14 07:15:00|1813.62|1813.12|1810.74|1810.24|1814.37|1813.87|1810.12|1809.62|1793
1600068000000|2020-09-14 07:20:00|1810.87|1810.37|1812.12|1811.62|1814.12|1813.62|1810.24|1809.74|1480
1600068300000|2020-09-14 07:25:00|1812.24|1811.74|1810.12|1809.62|1813.37|1812.87|1809.12|1808.62|2047
1600068600000|2020-09-14 07:30:00|1810.24|1809.74|1806.12|1805.62|1810.24|1809.74|1806.12|1805.62|2007
1600068900000|2020-09-14 07:35:00|1805.87|1805.37|1807.12|1806.62|1807.12|1806.62|1804.12|1803.62|1830
1600069200000|2020-09-14 07:40:00|1806.72|1806.22|1806.47|1805.97|1807.72|1807.22|1804.97|1804.47|1233
1600069500000|2020-09-14 07:45:00|1806.72|1806.22|1806.22|1805.72|1807.22|1806.72|1803.97|1803.47|3106
1600069800000|2020-09-14 07:50:00|1806.09|1805.59|1806.97|1806.47|1807.59|1807.09|1805.97|1805.47|1271
1600070100000|2020-09-14 07:55:00|1807.22|1806.72|1805.72|1805.22|1808.34|1807.84|1805.22|1804.72|1430
1600070400000|2020-09-14 08:00:00|1805.97|1805.47|1809.09|1808.59|1810.59|1810.09|1805.59|1805.09|1706
1600070700000|2020-09-14 08:05:00|1808.97|1808.47|1805.34|1804.84|1809.22|1808.72|1805.22|1804.72|2074
1600071000000|2020-09-14 08:10:00|1805.47|1804.97|1805.97|1805.47|1806.22|1805.72|1803.72|1803.22|1655
1600071300000|2020-09-14 08:15:00|1805.84|1805.34|1804.47|1803.97|1806.22|1805.72|1803.59|1803.09|1800
1600071600000|2020-09-14 08:20:00|1804.59|1804.09|1804.47|1803.97|1805.97|1805.47|1803.22|1802.72|1090
1600071900000|2020-09-14 08:25:00|1804.59|1804.09|1801.97|1801.47|1804.84|1804.34|1801.47|1800.97|4304
1600072200000|2020-09-14 08:30:00|1801.84|1801.34|1802.22|1801.72|1803.72|1803.22|1801.47|1800.97|1663
1600072500000|2020-09-14 08:35:00|1801.97|1801.47|1801.97|1801.47|1802.72|1802.22|1801.72|1801.22|1660
1600072800000|2020-09-14 08:40:00|1802.09|1801.59|1800.72|1800.22|1802.22|1801.72|1800.22|1799.72|2547
1600073100000|2020-09-14 08:45:00|1800.47|1799.97|1800.09|1799.59|1801.09|1800.59|1799.22|1798.72|1760
1600073400000|2020-09-14 08:50:00|1800.22|1799.72|1798.22|1797.72|1800.47|1799.97|1797.47|1796.97|1149
1600073700000|2020-09-14 08:55:00|1798.34|1797.84|1798.22|1797.72|1798.97|1798.47|1797.47|1796.97|3402
1600074000000|2020-09-14 09:00:00|1798.34|1797.84|1800.59|1800.09|1800.97|1800.47|1797.97|1797.47|1955
1600074300000|2020-09-14 09:05:00|1800.47|1799.97|1800.47|1799.97|1800.47|1799.97|1799.22|1798.72|825
1600074600000|2020-09-14 09:10:00|1800.34|1799.84|1798.34|1797.84|1800.97|1800.47|1797.72|1797.22|1059
1600074900000|2020-09-14 09:15:00|1798.47|1797.97|1800.22|1799.72|1800.72|1800.22|1797.59|1797.09|2184
1600075200000|2020-09-14 09:20:00|1800.09|1799.59|1799.97|1799.47|1800.22|1799.72|1798.72|1798.22|2772
1600075500000|2020-09-14 09:25:00|1799.84|1799.34|1801.22|1800.72|1801.22|1800.72|1799.59|1799.09|6762
1600075800000|2020-09-14 09:30:00|1800.97|1800.47|1799.22|1798.72|1801.22|1800.72|1798.97|1798.47|578
1600076100000|2020-09-14 09:35:00|1799.09|1798.59|1796.47|1795.97|1799.22|1798.72|1796.34|1795.84|1031
1600076400000|2020-09-14 09:40:00|1796.59|1796.09|1795.72|1795.22|1797.47|1796.97|1795.72|1795.22|616
1600076700000|2020-09-14 09:45:00|1795.59|1795.09|1797.22|1796.72|1797.22|1796.72|1794.97|1794.47|962
1600077000000|2020-09-14 09:50:00|1797.09|1796.59|1797.84|1797.34|1798.22|1797.72|1796.72|1796.22|472
1600077300000|2020-09-14 09:55:00|1797.97|1797.47|1797.22|1796.72|1798.22|1797.72|1797.22|1796.72|802
1600077600000|2020-09-14 10:00:00|1797.09|1796.59|1796.72|1796.22|1798.72|1798.22|1796.22|1795.72|1596
1600077900000|2020-09-14 10:05:00|1796.59|1796.09|1797.97|1797.47|1798.47|1797.97|1796.47|1795.97|353
1600078200000|2020-09-14 10:10:00|1797.72|1797.22|1797.97|1797.47|1798.59|1798.09|1797.22|1796.72|2938
1600078500000|2020-09-14 10:15:00|1797.84|1797.34|1798.97|1798.47|1798.97|1798.47|1797.47|1796.97|491
1600078800000|2020-09-14 10:20:00|1798.72|1798.22|1797.72|1797.22|1798.97|1798.47|1796.97|1796.47|494
1600079100000|2020-09-14 10:25:00|1797.59|1797.09|1798.97|1798.47|1798.97|1798.47|1797.47|1796.97|687
1600079400000|2020-09-14 10:30:00|1798.72|1798.22|1798.47|1797.97|1798.97|1798.47|1797.72|1797.22|3310
1600079700000|2020-09-14 10:35:00|1798.59|1798.09|1799.72|1799.22|1800.09|1799.59|1798.59|1798.09|815
1600080000000|2020-09-14 10:40:00|1799.84|1799.34|1800.97|1800.47|1801.22|1800.72|1799.72|1799.22|501
1600080300000|2020-09-14 10:45:00|1800.84|1800.34|1800.72|1800.22|1801.22|1800.72|1800.22|1799.72|314
1600080600000|2020-09-14 10:50:00|1800.84|1800.34|1800.47|1799.97|1801.09|1800.59|1799.72|1799.22|365
1600080900000|2020-09-14 10:55:00|1800.34|1799.84|1802.22|1801.72|1802.47|1801.97|1800.22|1799.72|534
1600081200000|2020-09-14 11:00:00|1801.97|1801.47|1800.84|1800.34|1802.72|1802.22|1800.84|1800.34|463
1600081500000|2020-09-14 11:05:00|1800.97|1800.47|1801.72|1801.22|1802.47|1801.97|1800.97|1800.47|446
1600081800000|2020-09-14 11:10:00|1801.59|1801.09|1800.72|1800.22|1801.72|1801.22|1800.09|1799.59|1237
1600082100000|2020-09-14 11:15:00|1800.59|1800.09|1800.47|1799.97|1801.22|1800.72|1800.47|1799.97|802
1600082400000|2020-09-14 11:20:00|1800.59|1800.09|1801.72|1801.22|1801.97|1801.47|1800.22|1799.72|2669
1600082700000|2020-09-14 11:25:00|1801.97|1801.47|1801.34|1800.84|1802.34|1801.84|1801.22|1800.72|293
1600083000000|2020-09-14 11:30:00|1801.22|1800.72|1802.34|1801.84|1802.47|1801.97|1800.72|1800.22|558
1600083300000|2020-09-14 11:35:00|1802.47|1801.97|1802.47|1801.97|1802.47|1801.97|1801.47|1800.97|355
1600083600000|2020-09-14 11:40:00|1802.59|1802.09|1801.59|1801.09|1802.72|1802.22|1801.47|1800.97|420
1600083900000|2020-09-14 11:45:00|1801.47|1800.97|1802.72|1802.22|1802.72|1802.22|1801.22|1800.72|495
1600084200000|2020-09-14 11:50:00|1802.59|1802.09|1803.22|1802.72|1803.22|1802.72|1802.47|1801.97|355
1600084500000|2020-09-14 11:55:00|1803.09|1802.59|1802.72|1802.22|1803.22|1802.72|1802.47|1801.97|383
1600084800000|2020-09-14 12:00:00|1802.84|1802.34|1802.7|1802.2|1802.97|1802.47|1801.97|1801.47|498
1600085100000|2020-09-14 12:05:00|1802.45|1801.95|1803.2|1802.7|1803.2|1802.7|1802.2|1801.7|7253
1600085400000|2020-09-14 12:10:00|1803.07|1802.57|1803.7|1803.2|1804.07|1803.57|1802.95|1802.45|311
1600085700000|2020-09-14 12:15:00|1803.57|1803.07|1804.7|1804.2|1804.95|1804.45|1803.2|1802.7|295
1600086000000|2020-09-14 12:20:00|1804.82|1804.32|1804.7|1804.2|1805.2|1804.7|1804.2|1803.7|315
1600086300000|2020-09-14 12:25:00|1804.82|1804.32|1804.95|1804.45|1805.2|1804.7|1804.45|1803.95|440
1600086600000|2020-09-14 12:30:00|1805.07|1804.57|1805.2|1804.7|1805.95|1805.45|1804.7|1804.2|858
1600086900000|2020-09-14 12:35:00|1805.32|1804.82|1806.2|1805.7|1806.7|1806.2|1805.32|1804.82|420
1600087200000|2020-09-14 12:40:00|1806.32|1805.82|1807.2|1806.7|1807.57|1807.07|1806.32|1805.82|785
1600087500000|2020-09-14 12:45:00|1807.32|1806.82|1807.45|1806.95|1807.95|1807.45|1806.95|1806.45|1072
1600087800000|2020-09-14 12:50:00|1807.57|1807.07|1806.2|1805.7|1807.82|1807.32|1805.95|1805.45|471
1600088100000|2020-09-14 12:55:00|1806.32|1805.82|1805.95|1805.45|1806.45|1805.95|1804.95|1804.45|940
1600088400000|2020-09-14 13:00:00|1806.07|1805.57|1803.7|1803.2|1806.95|1806.45|1803.7|1803.2|2387
1600088700000|2020-09-14 13:05:00|1803.82|1803.32|1805.7|1805.2|1806.2|1805.7|1803.82|1803.32|755
1600089000000|2020-09-14 13:10:00|1805.82|1805.32|1806.45|1805.95|1807.07|1806.57|1805.82|1805.32|3067
1600089300000|2020-09-14 13:15:00|1806.57|1806.07|1804.45|1803.95|1807.2|1806.7|1804.45|1803.95|3429
1600089600000|2020-09-14 13:20:00|1804.7|1804.2|1805.45|1804.95|1805.45|1804.95|1804.32|1803.82|736
1600089900000|2020-09-14 13:25:00|1805.2|1804.7|1804.2|1803.7|1806.2|1805.7|1804.2|1803.7|1336
1600090200000|2020-09-14 13:30:00|1804.45|1803.95|1802.2|1801.7|1805.2|1804.7|1801.95|1801.45|5107
1600090500000|2020-09-14 13:35:00|1802.45|1801.95|1802.2|1801.7|1802.7|1802.2|1799.95|1799.45|4254
1600090800000|2020-09-14 13:40:00|1802.32|1801.82|1802.95|1802.45|1804.2|1803.7|1802.32|1801.82|1064
1600091100000|2020-09-14 13:45:00|1803.2|1802.7|1805.95|1805.45|1805.95|1805.45|1802.95|1802.45|3797
1600091400000|2020-09-14 13:50:00|1806.07|1805.57|1805.07|1804.57|1806.45|1805.95|1805.07|1804.57|641
1600091700000|2020-09-14 13:55:00|1805.2|1804.7|1805.95|1805.45|1806.7|1806.2|1804.95|1804.45|963
1600092000000|2020-09-14 14:00:00|1806.2|1805.7|1805.7|1805.2|1806.2|1805.7|1804.45|1803.95|1088
1600092300000|2020-09-14 14:05:00|1805.82|1805.32|1806.7|1806.2|1806.95|1806.45|1804.95|1804.45|719
1600092600000|2020-09-14 14:10:00|1806.67|1806.17|1806.17|1805.67|1807.29|1806.79|1805.92|1805.42|1449
1600092900000|2020-09-14 14:15:00|1806.04|1805.54|1807.67|1807.17|1808.17|1807.67|1805.92|1805.42|716
1600093200000|2020-09-14 14:20:00|1807.54|1807.04|1807.17|1806.67|1807.92|1807.42|1806.92|1806.42|538
1600093500000|2020-09-14 14:25:00|1807.04|1806.54|1807.29|1806.79|1807.67|1807.17|1806.67|1806.17|3019
1600093800000|2020-09-14 14:30:00|1807.17|1806.67|1805.67|1805.17|1807.42|1806.92|1804.67|1804.17|13057
1600094100000|2020-09-14 14:35:00|1805.42|1804.92|1805.67|1805.17|1806.67|1806.17|1805.42|1804.92|3094
1600094400000|2020-09-14 14:40:00|1805.79|1805.29|1806.42|1805.92|1807.17|1806.67|1805.67|1805.17|3864
1600094700000|2020-09-14 14:45:00|1806.67|1806.17|1806.17|1805.67|1806.67|1806.17|1805.17|1804.67|1436
1600095000000|2020-09-14 14:50:00|1806.04|1805.54|1803.67|1803.17|1806.42|1805.92|1803.67|1803.17|687
1600095300000|2020-09-14 14:55:00|1803.42|1802.92|1803.92|1803.42|1804.42|1803.92|1803.17|1802.67|997
1600095600000|2020-09-14 15:00:00|1803.67|1803.17|1803.92|1803.42|1804.42|1803.92|1802.42|1801.92|1482
1600095900000|2020-09-14 15:05:00|1803.79|1803.29|1803.92|1803.42|1804.42|1803.92|1802.92|1802.42|1577
1600096200000|2020-09-14 15:10:00|1804.04|1803.54|1803.42|1802.92|1804.42|1803.92|1802.17|1801.67|1242
1600096500000|2020-09-14 15:15:00|1803.17|1802.67|1803.92|1803.42|1804.17|1803.67|1802.67|1802.17|861
1600096800000|2020-09-14 15:20:00|1804.17|1803.67|1804.92|1803.42|1804.92|1804.17|1803.67|1803.17|1645
1600097100000|2020-09-14 15:25:00|1804.93|1803.43|1805.56|1804.06|1805.85|1804.35|1804.57|1803.07|721
1600097400000|2020-09-14 15:30:00|1805.57|1804.07|1805.49|1804.09|1806.62|1805.22|1803.62|1802.22|1747
1600097700000|2020-09-14 15:35:00|1805.12|1803.72|1803.87|1802.47|1805.12|1803.72|1803.87|1802.47|25
1600098000000|2020-09-14 15:40:00|1803.62|1802.22|1804.12|1802.72|1804.12|1802.72|1803.62|1802.22|118
1600098300000|2020-09-14 15:45:00|1804.24|1802.84|1803.49|1802.09|1804.62|1803.22|1803.37|1801.97|60
1600098600000|2020-09-14 15:50:00|1803.74|1802.34|1803.37|1801.97|1803.74|1802.34|1803.12|1801.72|18
1600098900000|2020-09-14 15:55:00|1803.49|1802.09|1803.43|1801.93|1803.62|1802.22|1803.37|1801.93|6
1600099200000|2020-09-14 16:00:00|1803.29|1801.79|1803.54|1802.04|1804.03|1802.53|1802.9|1801.4|0
1600099500000|2020-09-14 16:05:00|1803.52|1802.02|1803.11|1801.61|1803.57|1802.07|1803.02|1801.52|0
1600099800000|2020-09-14 16:10:00|1803.13|1801.63|1802.03|1800.53|1803.53|1802.03|1802.03|1800.53|0
1600100100000|2020-09-14 16:15:00|1802.04|1800.54|1802.45|1800.95|1803.02|1801.52|1801.98|1800.48|0
1600100400000|2020-09-14 16:20:00|1802.46|1800.96|1801.95|1800.45|1802.9|1801.4|1801.84|1800.34|0
1600100700000|2020-09-14 16:25:00|1801.93|1800.43|1802.89|1801.39|1802.94|1801.44|1801.9|1800.4|0
1600101000000|2020-09-14 16:30:00|1802.91|1801.41|1802.33|1800.83|1803.45|1801.95|1802.33|1800.83|0
1600101300000|2020-09-14 16:35:00|1802.32|1800.82|1801.9|1800.4|1802.89|1801.39|1801.84|1800.34|0
1600101600000|2020-09-14 16:40:00|1801.89|1800.39|1802.89|1801.39|1803.39|1801.89|1801.88|1800.38|0
1600101900000|2020-09-14 16:45:00|1802.87|1801.37|1801.87|1800.37|1802.9|1801.4|1801.87|1800.37|0
1600102200000|2020-09-14 16:50:00|1801.88|1800.38|1801.79|1800.29|1802.9|1801.4|1801.31|1799.81|0
1600102500000|2020-09-14 16:55:00|1801.81|1800.31|1802.81|1801.31|1802.83|1801.33|1801.78|1800.28|0
1600102800000|2020-09-14 17:00:00|1802.83|1801.33|1802.78|1801.28|1803.42|1801.92|1802.77|1801.27|0
1600103100000|2020-09-14 17:05:00|1802.77|1801.27|1801.18|1799.68|1802.81|1801.31|1801.15|1799.65|0
1600103400000|2020-09-14 17:10:00|1801.2|1799.7|1801.23|1799.73|1801.71|1800.21|1800.65|1799.15|0
1600103700000|2020-09-14 17:15:00|1801.21|1799.71|1799.6|1798.1|1801.23|1799.73|1799.56|1798.06|0
1600104000000|2020-09-14 17:20:00|1799.59|1798.09|1799.25|1797.75|1799.75|1798.25|1799.05|1797.55|0
1600104300000|2020-09-14 17:25:00|1799.24|1797.74|1799.83|1798.33|1799.85|1798.35|1798.82|1797.32|0
1600104600000|2020-09-14 17:30:00|1799.82|1798.32|1798.75|1797.25|1799.92|1798.42|1798.14|1796.64|0
1600104900000|2020-09-14 17:35:00|1798.73|1797.23|1798.79|1797.29|1799.56|1798.06|1798.22|1796.72|0
1600105200000|2020-09-14 17:40:00|1798.78|1797.28|1799.32|1797.82|1799.88|1798.38|1798.21|1796.71|0
1600105500000|2020-09-14 17:45:00|1799.3|1797.8|1800.86|1799.36|1800.93|1799.43|1799.27|1797.77|0
1600105800000|2020-09-14 17:50:00|1800.88|1799.38|1801.9|1800.4|1801.92|1800.42|1800.88|1799.38|0
1600106100000|2020-09-14 17:55:00|1801.89|1800.39|1801.81|1800.31|1801.95|1800.45|1801.35|1799.85|0
1600106400000|2020-09-14 18:00:00|1801.68|1800.18|1801.35|1799.85|1801.68|1800.18|1800.7|1799.2|0
1600106700000|2020-09-14 18:05:00|1801.34|1799.84|1802.84|1801.34|1802.88|1801.38|1801.34|1799.84|0
1600107000000|2020-09-14 18:10:00|1802.85|1801.35|1803.16|1801.66|1803.33|1801.83|1802.7|1801.2|0
1600107300000|2020-09-14 18:15:00|1803.18|1801.68|1802.62|1801.12|1803.22|1801.72|1802.56|1801.06|0
1600107600000|2020-09-14 18:20:00|1802.64|1801.14|1803.16|1801.66|1803.19|1801.69|1802.09|1800.59|0
1600107900000|2020-09-14 18:25:00|1803.14|1801.64|1801.99|1800.49|1803.14|1801.64|1801.49|1799.99|0
1600108200000|2020-09-14 18:30:00|1802|1800.5|1801.89|1800.39|1802.5|1801|1801.85|1800.35|0
1600108500000|2020-09-14 18:35:00|1801.92|1800.42|1801.39|1799.89|1802.37|1800.87|1801.35|1799.85|0
1600108800000|2020-09-14 18:40:00|1801.41|1799.91|1801.91|1800.41|1802.51|1801.01|1800.34|1798.84|0
1600109100000|2020-09-14 18:45:00|1801.92|1800.42|1801.38|1799.88|1801.95|1800.45|1800.84|1799.34|0
1600109400000|2020-09-14 18:50:00|1801.42|1799.92|1800.78|1799.28|1802.97|1801.47|1800.62|1799.12|0
1600109700000|2020-09-14 18:55:00|1800.65|1799.15|1801.79|1800.29|1801.85|1800.35|1799.14|1797.64|0
1600110000000|2020-09-14 19:00:00|1801.82|1800.32|1800.74|1799.24|1801.88|1800.38|1800.2|1798.7|0
1600110300000|2020-09-14 19:05:00|1800.79|1799.29|1801.32|1799.82|1801.85|1800.35|1800.13|1798.63|0
1600110600000|2020-09-14 19:10:00|1801.31|1799.81|1800.56|1799.06|1801.31|1799.81|1799.7|1798.2|0
1600110900000|2020-09-14 19:15:00|1800.7|1799.2|1801.77|1800.27|1801.83|1800.33|1799.63|1798.13|0
1600111200000|2020-09-14 19:20:00|1801.76|1800.26|1799.09|1797.59|1801.77|1800.27|1798.55|1797.05|0
1600111500000|2020-09-14 19:25:00|1799.11|1797.61|1801.2|1799.7|1801.24|1799.74|1799.06|1797.56|0
1600111800000|2020-09-14 19:30:00|1801.22|1799.72|1801.09|1799.59|1801.78|1800.28|1799.69|1798.19|0
1600112100000|2020-09-14 19:35:00|1801.1|1799.6|1802.23|1800.73|1802.29|1800.79|1800.53|1799.03|0
1600112400000|2020-09-14 19:40:00|1802.22|1800.72|1803.43|1801.93|1803.49|1801.99|1802.22|1800.72|0
1600112700000|2020-09-14 19:45:00|1803.44|1801.94|1804.98|1803.48|1805.01|1803.51|1802.91|1801.41|0
1600113000000|2020-09-14 19:50:00|1804.89|1803.39|1803.44|1801.94|1804.94|1803.44|1803.42|1801.92|0
1600113300000|2020-09-14 19:55:00|1803.45|1801.95|1801.3|1799.8|1803.48|1801.98|1800.86|1799.36|0
1600113600000|2020-09-14 20:00:00|1801.79|1800.29|1803.11|1801.61|1803.26|1801.76|1801.45|1799.95|0
1600113900000|2020-09-14 20:05:00|1803.13|1801.63|1803.78|1802.28|1804.72|1803.22|1803.01|1801.51|0
1600114200000|2020-09-14 20:10:00|1803.8|1802.3|1801.29|1799.79|1804.03|1802.53|1800.9|1799.4|0
1600114500000|2020-09-14 20:15:00|1801.27|1799.77|1801.48|1799.98|1801.56|1800.06|1801.27|1799.77|0
1600114800000|2020-09-14 20:20:00|1801.52|1800.02|1801.6|1800.1|1801.6|1800.1|1801.44|1799.94|0
1600115100000|2020-09-14 20:25:00|1801.56|1800.06|1801.68|1800.18|1801.72|1800.22|1801.56|1800.06|0
1600115400000|2020-09-14 20:30:00|1801.74|1800.24|1801.78|1800.28|1801.92|1800.42|1800.85|1799.35|0
1600115700000|2020-09-14 20:35:00|1801.76|1800.26|1801.45|1799.95|1802.03|1800.53|1800.37|1798.87|0
1600116000000|2020-09-14 20:40:00|1801.43|1799.93|1800.47|1798.97|1801.69|1800.19|1800.47|1798.97|0
1600116300000|2020-09-14 20:45:00|1800.45|1798.95|1799.98|1798.48|1800.47|1798.97|1799.53|1798.03|0
1600116600000|2020-09-14 20:50:00|1799.96|1798.46|1799.12|1797.62|1799.98|1798.48|1799.12|1797.62|0
1600116900000|2020-09-14 20:55:00|1799.14|1797.64|1799.5|1798|1799.71|1798.21|1799.02|1797.52|0
1600117200000|2020-09-14 21:00:00|1799.55|1798.05|1799.55|1798.05|1799.55|1798.05|1799.46|1797.96|0
1600117500000|2020-09-14 21:05:00|1799.59|1798.09|1799.55|1798.05|1799.59|1798.09|1799.55|1798.05|0
1600117800000|2020-09-14 21:10:00|1799.59|1798.09|1799.63|1798.13|1799.67|1798.17|1799.59|1798.09|0
1600118400000|2020-09-14 21:20:00|1799.59|1798.09|1800.04|1798.54|1800.08|1798.58|1799.55|1798.05|0
1600118700000|2020-09-14 21:25:00|1800.08|1798.58|1800.04|1798.54|1800.08|1798.58|1800.04|1798.54|0
1600119000000|2020-09-14 21:30:00|1800.08|1798.58|1800.12|1798.62|1800.12|1798.62|1800.04|1798.54|0
1600119300000|2020-09-14 21:35:00|1800.16|1798.66|1800.2|1798.7|1800.2|1798.7|1800.16|1798.66|0
1600119600000|2020-09-14 21:40:00|1800.24|1798.74|1800.36|1798.86|1800.4|1798.9|1800.24|1798.74|0
1600119900000|2020-09-14 21:45:00|1800.32|1798.82|1800.28|1798.78|1800.32|1798.82|1800.28|1798.78|0
1600120200000|2020-09-14 21:50:00|1800.32|1798.82|1800.32|1798.82|1800.32|1798.82|1800.2|1798.7|0
1600120500000|2020-09-14 21:55:00|1800.24|1798.74|1800.16|1798.66|1800.44|1798.94|1800.12|1798.62|0
1600120800000|2020-09-14 22:00:00|1800.22|1798.72|1801.22|1799.72|1801.47|1799.97|1799.85|1798.35|0
1600121100000|2020-09-14 22:05:00|1801.23|1799.73|1801.12|1799.62|1801.66|1800.16|1800.98|1799.48|0
1600121400000|2020-09-14 22:10:00|1801.14|1799.64|1800.39|1798.89|1801.22|1799.72|1800.34|1798.84|0
1600121700000|2020-09-14 22:15:00|1800.37|1798.87|1802.01|1800.51|1802.06|1800.56|1800.29|1798.79|0
1600122000000|2020-09-14 22:20:00|1802.02|1800.52|1803.03|1801.53|1803.28|1801.78|1801.96|1800.46|0
1600122300000|2020-09-14 22:25:00|1803.04|1801.54|1803.28|1801.78|1803.28|1801.78|1802.79|1801.29|0
1600122600000|2020-09-14 22:30:00|1803.26|1801.76|1803.13|1801.63|1803.28|1801.78|1802.6|1801.1|0
1600122900000|2020-09-14 22:35:00|1803.14|1801.64|1803.23|1801.73|1803.28|1801.78|1803.03|1801.53|0
1600123200000|2020-09-14 22:40:00|1803.22|1801.72|1803.62|1802.12|1803.62|1802.12|1803.13|1801.63|0
1600123500000|2020-09-14 22:45:00|1803.61|1802.11|1803.03|1801.53|1803.82|1802.32|1803.03|1801.53|0
1600123800000|2020-09-14 22:50:00|1803.07|1801.57|1803.77|1802.27|1803.87|1802.37|1803.07|1801.57|0
1600124100000|2020-09-14 22:55:00|1803.76|1802.26|1803.8|1802.3|1803.85|1802.35|1803.36|1801.86|0
1600124400000|2020-09-14 23:00:00|1803.81|1802.31|1803.36|1801.86|1803.85|1802.35|1803.21|1801.71|0
1600124700000|2020-09-14 23:05:00|1803.35|1801.85|1802.89|1801.39|1803.55|1802.05|1802.75|1801.25|0
1600125000000|2020-09-14 23:10:00|1802.9|1801.4|1803.8|1802.3|1803.85|1802.35|1802.9|1801.4|0
1600125300000|2020-09-14 23:15:00|1803.79|1802.29|1802.89|1801.39|1803.85|1802.35|1802.75|1801.25|0
1600125600000|2020-09-14 23:20:00|1802.91|1801.41|1802.99|1801.49|1803.24|1801.74|1802.75|1801.25|0
1600125900000|2020-09-14 23:25:00|1802.95|1801.45|1801.77|1800.27|1802.95|1801.45|1801.72|1800.22|0
1600126200000|2020-09-14 23:30:00|1801.81|1800.31|1801.67|1800.17|1802.26|1800.76|1801.67|1800.17|0
1600126500000|2020-09-14 23:35:00|1801.69|1800.19|1802.02|1800.52|1802.02|1800.52|1801.57|1800.07|0
1600126800000|2020-09-14 23:40:00|1802.03|1800.53|1801.06|1799.56|1802.28|1800.78|1800.94|1799.44|0
1600127100000|2020-09-14 23:45:00|1800.94|1799.44|1801.33|1799.83|1801.45|1799.95|1800.7|1799.2|0
1600127400000|2020-09-14 23:50:00|1801.32|1799.82|1802.05|1800.55|1802.05|1800.55|1801.18|1799.68|0
1600127700000|2020-09-14 23:55:00|1802.07|1800.57|1802.78|1801.28|1802.92|1801.42|1802.05|1800.55|0
1600128000000|2020-09-15 00:00:00|1802.8|1801.3|1803.37|1801.87|1803.51|1802.01|1802.43|1800.93|0
1600128300000|2020-09-15 00:05:00|1803.39|1801.89|1803.02|1801.52|1803.51|1802.01|1803.02|1801.52|0
1600128600000|2020-09-15 00:10:00|1803|1801.5|1801.47|1799.97|1803.51|1802.01|1801.2|1799.7|0
1600128900000|2020-09-15 00:15:00|1801.59|1800.09|1799.89|1798.39|1801.69|1800.19|1799.88|1798.38|0
1600129200000|2020-09-15 00:20:00|1799.9|1798.4|1799.21|1797.71|1799.9|1798.4|1798.71|1797.21|0
1600129500000|2020-09-15 00:25:00|1799.23|1797.73|1799.25|1797.75|1799.72|1798.22|1798.3|1796.8|0
1600129800000|2020-09-15 00:30:00|1799.26|1797.76|1799.2|1797.7|1799.74|1798.24|1798.27|1796.77|0
1600130100000|2020-09-15 00:35:00|1799.21|1797.71|1799.23|1797.73|1799.71|1798.21|1799.19|1797.69|0
1600130400000|2020-09-15 00:40:00|1799.22|1797.72|1799.22|1797.72|1799.69|1798.19|1798.76|1797.26|0
1600130700000|2020-09-15 00:45:00|1799.23|1797.73|1798.31|1796.81|1799.25|1797.75|1798.28|1796.78|0
1600131000000|2020-09-15 00:50:00|1798.29|1796.79|1799.32|1797.82|1799.32|1797.82|1798.29|1796.79|0
1600131300000|2020-09-15 00:55:00|1799.31|1797.81|1798.87|1797.37|1799.31|1797.81|1798.34|1796.84|0
1600131600000|2020-09-15 01:00:00|1798.88|1797.38|1798.46|1796.96|1799.38|1797.88|1797.42|1795.92|0
1600131900000|2020-09-15 01:05:00|1798.45|1796.95|1798.36|1796.86|1798.45|1796.95|1797.44|1795.94|0
1600132200000|2020-09-15 01:10:00|1798.37|1796.87|1798.41|1796.91|1798.93|1797.43|1798.35|1796.85|0
1600132500000|2020-09-15 01:15:00|1798.4|1796.9|1800.35|1798.85|1800.55|1799.05|1798.37|1796.87|0
1600132800000|2020-09-15 01:20:00|1800.48|1798.98|1800.29|1798.79|1800.81|1799.31|1800.28|1798.78|0
1600133100000|2020-09-15 01:25:00|1800.28|1798.78|1799.36|1797.86|1800.31|1798.81|1799.33|1797.83|0
1600133400000|2020-09-15 01:30:00|1799.37|1797.87|1799.39|1797.89|1800.83|1799.33|1799.35|1797.85|0
1600133700000|2020-09-15 01:35:00|1799.38|1797.88|1799.41|1797.91|1799.88|1798.38|1798.42|1796.92|0
1600134000000|2020-09-15 01:40:00|1799.42|1797.92|1799.45|1797.95|1799.93|1798.43|1799.42|1797.92|0
1600134300000|2020-09-15 01:45:00|1799.47|1797.97|1800|1798.5|1800|1798.5|1799.47|1797.97|0
1600134600000|2020-09-15 01:50:00|1800.02|1798.52|1799.96|1798.46|1800.49|1798.99|1799.5|1798|0
1600134900000|2020-09-15 01:55:00|1799.94|1798.44|1800.76|1799.26|1801.03|1799.53|1799.94|1798.44|0
1600135200000|2020-09-15 02:00:00|1800.79|1799.29|1801.92|1800.42|1802|1800.5|1800.79|1799.29|0
1600135500000|2020-09-15 02:05:00|1801.91|1800.41|1802.42|1800.92|1802.42|1800.92|1801.46|1799.96|0
1600135800000|2020-09-15 02:10:00|1802.4|1800.9|1801.88|1800.38|1802.4|1800.9|1801.85|1800.35|0
1600136100000|2020-09-15 02:15:00|1801.9|1800.4|1802.37|1800.87|1802.86|1801.36|1801.63|1800.13|0
1600136400000|2020-09-15 02:20:00|1802.38|1800.88|1802.79|1801.29|1803.05|1801.55|1801.83|1800.33|0
1600136700000|2020-09-15 02:25:00|1802.78|1801.28|1802.31|1800.81|1802.79|1801.29|1802.1|1800.6|0
1600137000000|2020-09-15 02:30:00|1802.32|1800.82|1802.31|1800.81|1802.81|1801.31|1801.6|1800.1|0
1600137300000|2020-09-15 02:35:00|1802.3|1800.8|1801.33|1799.83|1802.3|1800.8|1800.88|1799.38|0
1600137600000|2020-09-15 02:40:00|1801.34|1799.84|1801.36|1799.86|1802.29|1800.79|1801.33|1799.83|0
1600137900000|2020-09-15 02:45:00|1801.37|1799.87|1801.35|1799.85|1801.61|1800.11|1800.64|1799.14|0
1600138200000|2020-09-15 02:50:00|1801.33|1799.83|1800.91|1799.41|1801.39|1799.89|1800.89|1799.39|0
1600138500000|2020-09-15 02:55:00|1800.92|1799.42|1801.86|1800.36|1801.88|1800.38|1800.91|1799.41|0
1600138800000|2020-09-15 03:00:00|1801.93|1800.43|1802.91|1801.41|1802.91|1801.41|1801.93|1800.43|0
1600139100000|2020-09-15 03:05:00|1802.84|1801.34|1802.48|1800.98|1802.92|1801.42|1802.41|1800.91|0
1600139400000|2020-09-15 03:10:00|1802.62|1801.12|1802.48|1800.98|1802.94|1801.44|1802.45|1800.95|0
1600139700000|2020-09-15 03:15:00|1802.62|1801.12|1802.94|1801.44|1802.94|1801.44|1802.47|1800.97|0
1600140000000|2020-09-15 03:20:00|1802.93|1801.43|1802.89|1801.39|1803.4|1801.9|1802.4|1800.9|0
1600140300000|2020-09-15 03:25:00|1802.82|1801.32|1803.39|1801.89|1803.39|1801.89|1802.42|1800.92|0
1600140600000|2020-09-15 03:30:00|1803.38|1801.88|1802.41|1800.91|1803.38|1801.88|1801.95|1800.45|0
1600140900000|2020-09-15 03:35:00|1802.4|1800.9|1801.95|1800.45|1802.41|1800.91|1801.92|1800.42|0
1600141200000|2020-09-15 03:40:00|1801.96|1800.46|1801.94|1800.44|1802.42|1800.92|1801.93|1800.43|0
1600141500000|2020-09-15 03:45:00|1801.93|1800.43|1802.39|1800.89|1802.39|1800.89|1801.89|1800.39|0
1600141800000|2020-09-15 03:50:00|1802.38|1800.88|1802.42|1800.92|1802.42|1800.92|1801.93|1800.43|0
1600142100000|2020-09-15 03:55:00|1802.44|1800.94|1802.42|1800.92|1802.89|1801.39|1801.96|1800.46|0
1600142400000|2020-09-15 04:00:00|1802.29|1800.79|1801.96|1800.46|1802.44|1800.94|1801.95|1800.45|0
1600142700000|2020-09-15 04:05:00|1801.97|1800.47|1802|1800.5|1802.46|1800.96|1801.97|1800.47|0
1600143000000|2020-09-15 04:10:00|1802.01|1800.51|1802.54|1801.04|1802.54|1801.04|1802|1800.5|0
1600143300000|2020-09-15 04:15:00|1802.53|1801.03|1802.51|1801.01|1802.98|1801.48|1802.48|1800.98|0
1600143600000|2020-09-15 04:20:00|1802.49|1800.99|1803.03|1801.53|1803.03|1801.53|1802.49|1800.99|0
1600143900000|2020-09-15 04:25:00|1803.02|1801.52|1803.08|1801.58|1803.08|1801.58|1803.02|1801.52|0
1600144200000|2020-09-15 04:30:00|1803.06|1801.56|1803.06|1801.56|1803.08|1801.58|1803.04|1801.54|0
1600144500000|2020-09-15 04:35:00|1803.05|1801.55|1803.05|1801.55|1803.07|1801.57|1803.03|1801.53|0
1600144800000|2020-09-15 04:40:00|1803.06|1801.56|1803.08|1801.58|1803.55|1802.05|1802.62|1801.12|0
1600145100000|2020-09-15 04:45:00|1803.07|1801.57|1803.05|1801.55|1803.07|1801.57|1803.05|1801.55|0
1600145400000|2020-09-15 04:50:00|1803.04|1801.54|1803.52|1802.02|1803.55|1802.05|1803.04|1801.54|0
1600145700000|2020-09-15 04:55:00|1803.51|1802.01|1804.18|1802.68|1804.19|1802.69|1803.49|1801.99|0
1600146000000|2020-09-15 05:00:00|1804.17|1802.67|1804.14|1802.64|1804.66|1803.16|1804.14|1802.64|0
1600146300000|2020-09-15 05:05:00|1804.15|1802.65|1804.22|1802.72|1804.6|1803.1|1803.63|1802.13|0
1600146600000|2020-09-15 05:10:00|1804.15|1802.65|1803.71|1802.21|1804.25|1802.75|1803.26|1801.76|0
1600146900000|2020-09-15 05:15:00|1803.69|1802.19|1804.16|1802.66|1804.18|1802.68|1803.69|1802.19|0
1600147200000|2020-09-15 05:20:00|1804.15|1802.65|1804.31|1802.81|1804.31|1802.81|1803.71|1802.21|0
1600147500000|2020-09-15 05:25:00|1804.62|1803.12|1804.66|1803.16|1804.66|1803.16|1804.16|1802.66|0
1600147800000|2020-09-15 05:30:00|1804.67|1803.17|1804.24|1802.74|1804.72|1803.22|1804.22|1802.72|0
1600148100000|2020-09-15 05:35:00|1804.22|1802.72|1803.71|1802.21|1804.24|1802.74|1803.7|1802.2|0
1600148400000|2020-09-15 05:40:00|1803.69|1802.19|1803.19|1801.69|1803.69|1802.19|1803.13|1801.63|0
1600148700000|2020-09-15 05:45:00|1803.17|1801.67|1803.77|1802.27|1804.25|1802.75|1803.17|1801.67|0
1600149000000|2020-09-15 05:50:00|1803.76|1802.26|1804.26|1802.76|1804.26|1802.76|1803.76|1802.26|0
1600149300000|2020-09-15 05:55:00|1804.24|1802.74|1805.29|1803.79|1805.3|1803.8|1804.24|1802.74|0
1600149600000|2020-09-15 06:00:00|1805.16|1803.66|1804.87|1803.37|1805.16|1803.66|1803.79|1802.29|0
1600149900000|2020-09-15 06:05:00|1804.94|1803.44|1806.2|1804.7|1806.64|1805.14|1804.83|1803.33|0
1600150200000|2020-09-15 06:10:00|1806.21|1804.71|1807.22|1805.72|1807.5|1806|1806.17|1804.67|0
1600150500000|2020-09-15 06:15:00|1807.16|1805.66|1807.24|1805.74|1808.28|1806.78|1806.99|1805.49|0
1600150800000|2020-09-15 06:20:00|1807.25|1805.75|1807.33|1805.83|1807.33|1805.83|1806.81|1805.31|0
1600151100000|2020-09-15 06:25:00|1807.34|1805.84|1807.43|1805.93|1807.44|1805.94|1806.83|1805.33|0
1600151400000|2020-09-15 06:30:00|1807.5|1806|1807.62|1806.22|1808.62|1807.22|1807.01|1805.51|106
1600151700000|2020-09-15 06:35:00|1807.74|1806.34|1807.62|1806.22|1808.37|1806.97|1807.62|1806.22|8
1600152000000|2020-09-15 06:40:00|1807.74|1806.34|1808.62|1807.22|1808.62|1807.22|1807.74|1806.34|5
1600152300000|2020-09-15 06:45:00|1807.99|1806.59|1808.62|1807.22|1808.62|1807.22|1807.12|1805.72|24
1600152600000|2020-09-15 06:50:00|1808.24|1806.84|1807.87|1806.47|1808.74|1807.34|1806.37|1804.97|150
1600152900000|2020-09-15 06:55:00|1808.9|1807.4|1809.45|1807.95|1809.45|1807.95|1807.38|1805.88|0
1600153200000|2020-09-15 07:00:00|1809.44|1807.94|1812.42|1811.92|1816.04|1815.54|1809.04|1807.92|4039
1600153500000|2020-09-15 07:05:00|1812.29|1811.79|1809.67|1809.17|1813.67|1813.17|1808.42|1807.92|3787
1600153800000|2020-09-15 07:10:00|1809.92|1809.42|1810.17|1809.67|1811.67|1811.17|1809.17|1808.67|2963
1600154100000|2020-09-15 07:15:00|1809.92|1809.42|1814.67|1814.17|1815.04|1814.54|1809.54|1809.04|2412
1600154400000|2020-09-15 07:20:00|1814.79|1814.29|1816.79|1816.29|1817.92|1817.42|1813.67|1813.17|1783
1600154700000|2020-09-15 07:25:00|1816.67|1816.17|1816.54|1816.04|1817.17|1816.67|1815.42|1814.92|1418
1600155000000|2020-09-15 07:30:00|1816.42|1815.92|1815.79|1815.29|1816.42|1815.92|1814.17|1813.67|1756
1600155300000|2020-09-15 07:35:00|1815.92|1815.42|1818.67|1818.17|1818.92|1818.42|1815.29|1814.79|2125
1600155600000|2020-09-15 07:40:00|1818.78|1818.28|1817.78|1817.28|1820.03|1819.53|1817.03|1816.53|4091
1600155900000|2020-09-15 07:45:00|1817.65|1817.15|1817.03|1816.53|1818.28|1817.78|1816.65|1816.15|2532
1600156200000|2020-09-15 07:50:00|1816.53|1816.03|1818.53|1818.03|1818.78|1818.28|1815.28|1814.78|1463
1600156500000|2020-09-15 07:55:00|1818.4|1817.9|1819.03|1818.53|1820.03|1819.53|1818.03|1817.53|3991
1600156800000|2020-09-15 08:00:00|1818.78|1818.28|1817.78|1817.28|1819.53|1819.03|1817.78|1817.28|1318
1600157100000|2020-09-15 08:05:00|1817.65|1817.15|1820.4|1819.9|1820.53|1820.03|1817.53|1817.03|1428
1600157400000|2020-09-15 08:10:00|1820.53|1820.03|1817.53|1817.03|1821.15|1820.65|1816.78|1816.28|3824
1600157700000|2020-09-15 08:15:00|1817.4|1816.9|1818.78|1818.28|1818.78|1818.28|1816.53|1816.03|1428
1600158000000|2020-09-15 08:20:00|1818.9|1818.4|1819.65|1819.15|1821.03|1820.53|1818.28|1817.78|1613
1600158300000|2020-09-15 08:25:00|1819.78|1819.28|1820.9|1820.4|1821.53|1821.03|1819.53|1819.03|4066
1600158600000|2020-09-15 08:30:00|1820.78|1820.28|1820.78|1820.28|1821.78|1821.28|1820.4|1819.9|7839
1600158900000|2020-09-15 08:35:00|1820.53|1820.03|1823.28|1822.78|1824.28|1823.78|1820.53|1820.03|2932
1600159200000|2020-09-15 08:40:00|1823.4|1822.9|1824.28|1823.78|1824.53|1824.03|1823.03|1822.53|1670
1600159500000|2020-09-15 08:45:00|1824.53|1824.03|1825.78|1825.28|1826.28|1825.78|1823.53|1823.03|2224
1600159800000|2020-09-15 08:50:00|1825.9|1825.4|1825.03|1824.53|1826.53|1826.03|1824.28|1823.78|1724
1600160100000|2020-09-15 08:55:00|1825.28|1824.78|1826.78|1826.28|1827.28|1826.78|1825.28|1824.78|1568
1600160400000|2020-09-15 09:00:00|1826.65|1826.15|1827.78|1827.28|1828.03|1827.53|1826.53|1826.03|8422
1600160700000|2020-09-15 09:05:00|1827.9|1827.4|1829.03|1828.53|1829.03|1828.53|1827.03|1826.53|1421
1600161000000|2020-09-15 09:10:00|1828.78|1828.28|1828.03|1827.53|1829.03|1828.53|1827.03|1826.53|1363
1600161300000|2020-09-15 09:15:00|1828.15|1827.65|1827.53|1827.03|1828.65|1828.15|1827.53|1827.03|7439
1600161600000|2020-09-15 09:20:00|1827.28|1826.78|1828.53|1828.03|1829.28|1828.78|1827.28|1826.78|1161
1600161900000|2020-09-15 09:25:00|1828.65|1828.15|1829.53|1829.03|1830.03|1829.53|1828.28|1827.78|992
1600162200000|2020-09-15 09:30:00|1829.4|1828.9|1826.78|1826.28|1829.53|1829.03|1826.78|1826.28|3620
1600162500000|2020-09-15 09:35:00|1826.9|1826.4|1826.53|1826.03|1827.28|1826.78|1825.78|1825.28|4842
1600162800000|2020-09-15 09:40:00|1826.4|1825.9|1826.28|1825.78|1827.78|1827.28|1826.03|1825.53|1317
1600163100000|2020-09-15 09:45:00|1826.03|1825.53|1826.28|1825.78|1827.03|1826.53|1825.53|1825.03|7514
1600163400000|2020-09-15 09:50:00|1826.53|1826.03|1825.65|1825.15|1827.28|1826.78|1825.28|1824.78|7532
1600163700000|2020-09-15 09:55:00|1825.78|1825.28|1825.28|1824.78|1826.28|1825.78|1825.03|1824.53|1045
1600164000000|2020-09-15 10:00:00|1825.4|1824.9|1824.78|1824.28|1825.78|1825.28|1824.28|1823.78|973
1600164300000|2020-09-15 10:05:00|1825.03|1824.53|1823.9|1823.4|1825.03|1824.53|1823.65|1823.15|1571
1600164600000|2020-09-15 10:10:00|1823.78|1823.28|1823.78|1823.28|1824.28|1823.78|1823.28|1822.78|713
1600164900000|2020-09-15 10:15:00|1824.03|1823.53|1822.53|1822.03|1824.03|1823.53|1822.28|1821.78|897
1600165200000|2020-09-15 10:20:00|1822.4|1821.9|1821.78|1821.28|1823.03|1822.53|1821.78|1821.28|914
1600165500000|2020-09-15 10:25:00|1822.03|1821.53|1821.53|1821.03|1822.15|1821.65|1821.03|1820.53|1148
1600165800000|2020-09-15 10:30:00|1821.28|1820.78|1822.53|1822.03|1822.53|1822.03|1821.15|1820.65|1377
1600166100000|2020-09-15 10:35:00|1822.65|1822.15|1822.28|1821.78|1823.03|1822.53|1821.78|1821.28|946
1600166400000|2020-09-15 10:40:00|1822.15|1821.65|1822.28|1821.78|1822.78|1822.28|1822.03|1821.53|637
1600166700000|2020-09-15 10:45:00|1822.4|1821.9|1823.9|1823.4|1823.9|1823.4|1822.28|1821.78|799
1600167000000|2020-09-15 10:50:00|1823.78|1823.28|1824.28|1823.78|1825.03|1824.53|1823.78|1823.28|1480
1600167300000|2020-09-15 10:55:00|1824.03|1823.53|1824.03|1823.53|1824.65|1824.15|1823.53|1823.03|2069
1600167600000|2020-09-15 11:00:00|1823.78|1823.28|1825.15|1824.65|1825.53|1825.03|1823.78|1823.28|1499
1600167900000|2020-09-15 11:05:00|1825.03|1824.53|1825.53|1825.03|1826.15|1825.65|1824.78|1824.28|4387
1600168200000|2020-09-15 11:10:00|1825.65|1825.15|1826.53|1826.03|1826.9|1826.4|1825.53|1825.03|2582
1600168500000|2020-09-15 11:15:00|1826.65|1826.15|1825.78|1825.28|1826.65|1826.15|1825.78|1825.28|576
1600168800000|2020-09-15 11:20:00|1825.9|1825.4|1825.15|1824.65|1826.65|1826.15|1825.03|1824.53|9717
1600169100000|2020-09-15 11:25:00|1825.28|1824.78|1825.28|1824.78|1825.65|1825.15|1825.03|1824.53|633
1600169400000|2020-09-15 11:30:00|1825.4|1824.9|1824.78|1824.28|1825.53|1825.03|1824.78|1824.28|829
1600169700000|2020-09-15 11:35:00|1824.65|1824.15|1826.28|1825.78|1826.78|1826.28|1824.65|1824.15|1112
1600170000000|2020-09-15 11:40:00|1825.94|1825.44|1824.06|1823.56|1826.19|1825.69|1823.69|1823.19|735
1600170300000|2020-09-15 11:45:00|1824.19|1823.69|1824.19|1823.69|1825.19|1824.69|1824.06|1823.56|738
1600170600000|2020-09-15 11:50:00|1824.06|1823.56|1824.44|1823.94|1824.81|1824.31|1823.94|1823.44|997
1600170900000|2020-09-15 11:55:00|1824.31|1823.81|1823.69|1823.19|1824.69|1824.19|1823.56|1823.06|615
1600171200000|2020-09-15 12:00:00|1823.94|1823.44|1822.94|1822.44|1823.94|1823.44|1822.69|1822.19|831
1600171500000|2020-09-15 12:05:00|1822.81|1822.31|1823.56|1823.06|1823.69|1823.19|1822.44|1821.94|2782
1600171800000|2020-09-15 12:10:00|1823.69|1823.19|1822.44|1821.94|1823.94|1823.44|1822.19|1821.69|927
1600172100000|2020-09-15 12:15:00|1822.56|1822.06|1822.56|1822.06|1823.06|1822.56|1822.44|1821.94|887
1600172400000|2020-09-15 12:20:00|1822.44|1821.94|1821.44|1820.94|1822.69|1822.19|1821.19|1820.69|923
1600172700000|2020-09-15 12:25:00|1821.19|1820.69|1820.94|1820.44|1821.69|1821.19|1820.81|1820.31|855
1600173000000|2020-09-15 12:30:00|1821.19|1820.69|1821.94|1821.44|1822.19|1821.69|1820.69|1820.19|4288
1600173300000|2020-09-15 12:35:00|1822.19|1821.69|1823.06|1822.56|1823.31|1822.81|1821.94|1821.44|806
1600173600000|2020-09-15 12:40:00|1822.94|1822.44|1823.19|1822.69|1823.94|1823.44|1822.94|1822.44|703
1600173900000|2020-09-15 12:45:00|1823.31|1822.81|1822.19|1821.69|1823.69|1823.19|1821.94|1821.44|1517
1600174200000|2020-09-15 12:50:00|1822.06|1821.56|1823.19|1822.69|1823.69|1823.19|1822.06|1821.56|806
1600174500000|2020-09-15 12:55:00|1823.06|1822.56|1823.19|1822.69|1823.56|1823.06|1822.44|1821.94|1249
1600174800000|2020-09-15 13:00:00|1823.56|1823.06|1823.69|1823.19|1823.94|1823.44|1823.44|1822.94|1043
1600175100000|2020-09-15 13:05:00|1823.81|1823.31|1822.06|1821.56|1823.94|1823.44|1821.19|1820.69|3468
1600175400000|2020-09-15 13:10:00|1822.19|1821.69|1823.06|1822.56|1823.19|1822.69|1821.81|1821.31|2349
1600175700000|2020-09-15 13:15:00|1823.19|1822.69|1822.44|1821.94|1823.19|1822.69|1822.06|1821.56|669
1600176000000|2020-09-15 13:20:00|1822.56|1822.06|1823.19|1822.69|1823.44|1822.94|1822.56|1822.06|1225
1600176300000|2020-09-15 13:25:00|1823.06|1822.56|1822.69|1822.19|1823.19|1822.69|1822.19|1821.69|818
1600176600000|2020-09-15 13:30:00|1822.94|1822.44|1822.19|1821.69|1823.19|1822.69|1821.69|1821.19|1195
1600176900000|2020-09-15 13:35:00|1822.06|1821.56|1821.44|1820.94|1823.19|1822.69|1820.94|1820.44|1074
1600177200000|2020-09-15 13:40:00|1821.56|1821.06|1820.81|1820.31|1822.44|1821.94|1820.69|1820.19|1280
1600177500000|2020-09-15 13:45:00|1820.94|1820.44|1820.19|1819.69|1821.56|1821.06|1819.56|1819.06|2397
1600177800000|2020-09-15 13:50:00|1819.94|1819.44|1820.81|1820.31|1820.94|1820.44|1819.44|1818.94|2702
1600178100000|2020-09-15 13:55:00|1820.94|1820.44|1820.81|1820.31|1821.19|1820.69|1819.69|1819.19|1425
1600178400000|2020-09-15 14:00:00|1820.94|1820.44|1821.44|1820.94|1822.19|1821.69|1820.69|1820.19|1983
1600178700000|2020-09-15 14:05:00|1821.31|1820.81|1819.69|1819.19|1821.44|1820.94|1818.94|1818.44|1751
1600179000000|2020-09-15 14:10:00|1819.47|1818.97|1820.47|1819.97|1820.72|1820.22|1819.47|1818.97|2665
1600179300000|2020-09-15 14:15:00|1820.59|1820.09|1819.22|1818.72|1820.97|1820.47|1819.22|1818.72|2345
1600179600000|2020-09-15 14:20:00|1819.09|1818.59|1818.47|1817.97|1819.97|1819.47|1818.47|1817.97|1674
1600179900000|2020-09-15 14:25:00|1818.59|1818.09|1820.59|1820.09|1820.84|1820.34|1818.47|1817.97|1727
1600180200000|2020-09-15 14:30:00|1820.72|1820.22|1819.97|1819.47|1820.97|1820.47|1819.72|1819.22|1497
1600180500000|2020-09-15 14:35:00|1819.84|1819.34|1819.72|1819.22|1821.47|1820.97|1819.22|1818.72|1655
1600180800000|2020-09-15 14:40:00|1819.59|1819.09|1818.97|1818.47|1819.97|1819.47|1818.34|1817.84|5451
1600181100000|2020-09-15 14:45:00|1819.09|1818.59|1819.84|1819.34|1820.72|1820.22|1818.72|1818.22|2820
1600181400000|2020-09-15 14:50:00|1819.97|1819.47|1820.72|1820.22|1820.97|1820.47|1818.72|1818.22|1877
1600181700000|2020-09-15 14:55:00|1820.47|1819.97|1822.97|1822.47|1823.22|1822.72|1820.47|1819.97|2409
1600182000000|2020-09-15 15:00:00|1822.84|1822.34|1822.47|1821.97|1822.97|1822.47|1821.47|1820.97|2027
1600182300000|2020-09-15 15:05:00|1822.72|1822.22|1821.72|1821.22|1822.72|1822.22|1821.47|1820.97|1241
1600182600000|2020-09-15 15:10:00|1821.84|1821.34|1820.72|1820.22|1822.22|1821.72|1820.72|1820.22|4706
1600182900000|2020-09-15 15:15:00|1820.59|1820.09|1819.72|1819.22|1820.97|1820.47|1819.22|1818.72|2019
1600183200000|2020-09-15 15:20:00|1819.59|1819.09|1821.59|1820.09|1822.04|1821.22|1819.47|1818.97|2858
1600183500000|2020-09-15 15:25:00|1821.57|1820.07|1821.2|1819.7|1822.52|1821.02|1821.01|1819.51|26495
1600183800000|2020-09-15 15:30:00|1820.9|1819.4|1818.04|1816.64|1821.34|1819.84|1817.42|1816.02|356
1600184100000|2020-09-15 15:35:00|1818.17|1816.77|1817.79|1816.39|1818.42|1817.02|1817.17|1815.77|2146
1600184400000|2020-09-15 15:40:00|1817.92|1816.52|1818.29|1816.89|1818.42|1817.02|1817.92|1816.52|63
1600184700000|2020-09-15 15:45:00|1818.17|1816.77|1818.04|1816.64|1818.42|1817.02|1817.42|1816.02|3049
1600185000000|2020-09-15 15:50:00|1817.92|1816.52|1816.92|1815.52|1818.04|1816.64|1816.92|1815.52|7491
1600185300000|2020-09-15 15:55:00|1817.04|1815.64|1817.34|1815.84|1817.54|1816.14|1817.04|1815.64|24
1600185600000|2020-09-15 16:00:00|1817.36|1815.86|1817.91|1816.41|1818.44|1816.94|1817.25|1815.75|0
1600185900000|2020-09-15 16:05:00|1817.9|1816.4|1816.99|1815.49|1818|1816.5|1816.96|1815.46|5000
1600186200000|2020-09-15 16:10:00|1817|1815.5|1817.08|1815.58|1817.08|1815.58|1816.48|1814.98|0
1600186500000|2020-09-15 16:15:00|1817.09|1815.59|1817.57|1816.07|1817.57|1816.07|1817.05|1815.55|0
1600186800000|2020-09-15 16:20:00|1817.55|1816.05|1817.09|1815.59|1817.59|1816.09|1817.05|1815.55|0
1600187100000|2020-09-15 16:25:00|1817.08|1815.58|1818.02|1816.52|1818.51|1817.01|1816.54|1815.04|0
1600187400000|2020-09-15 16:30:00|1818.04|1816.54|1817.64|1816.14|1818.48|1816.98|1817.62|1816.12|0
1600187700000|2020-09-15 16:35:00|1817.65|1816.15|1817.67|1816.17|1817.68|1816.18|1817.15|1815.65|0
1600188000000|2020-09-15 16:40:00|1817.68|1816.18|1818.59|1817.09|1818.62|1817.12|1817.68|1816.18|0
1600188300000|2020-09-15 16:45:00|1818.58|1817.08|1818.15|1816.65|1818.62|1817.12|1818.1|1816.6|0
1600188600000|2020-09-15 16:50:00|1818.01|1816.51|1817.75|1816.25|1818.19|1816.69|1817.66|1816.16|0
1600188900000|2020-09-15 16:55:00|1817.74|1816.24|1818.22|1816.72|1818.22|1816.72|1817.69|1816.19|0
1600189200000|2020-09-15 17:00:00|1818.21|1816.71|1818.24|1816.74|1819.24|1817.74|1818.19|1816.69|0
1600189500000|2020-09-15 17:05:00|1818.25|1816.75|1818.74|1817.24|1818.77|1817.27|1817.77|1816.27|0
1600189800000|2020-09-15 17:10:00|1818.73|1817.23|1818.75|1817.25|1819.27|1817.77|1818.73|1817.23|0
1600190100000|2020-09-15 17:15:00|1818.77|1817.27|1818.28|1816.78|1819.27|1817.77|1818.25|1816.75|0
1600190400000|2020-09-15 17:20:00|1818.41|1816.91|1818.17|1816.67|1818.75|1817.25|1817.64|1816.14|0
1600190700000|2020-09-15 17:25:00|1818.16|1816.66|1817.68|1816.18|1818.19|1816.69|1817.66|1816.16|0
1600191000000|2020-09-15 17:30:00|1817.69|1816.19|1818.13|1816.63|1818.13|1816.63|1817.11|1815.61|0
1600191300000|2020-09-15 17:35:00|1818.11|1816.61|1818.6|1817.1|1818.63|1817.13|1818.1|1816.6|0
1600191600000|2020-09-15 17:40:00|1818.62|1817.12|1818.59|1817.09|1818.65|1817.15|1818.11|1816.61|0
1600191900000|2020-09-15 17:45:00|1818.6|1817.1|1818.64|1817.14|1819.09|1817.59|1818.08|1816.58|0
1600192200000|2020-09-15 17:50:00|1818.78|1817.28|1818.58|1817.08|1819.09|1817.59|1818.55|1817.05|0
1600192500000|2020-09-15 17:55:00|1818.57|1817.07|1818.01|1816.51|1818.58|1817.08|1817.77|1816.27|0
1600192800000|2020-09-15 18:00:00|1818.02|1816.52|1817.01|1815.51|1818.05|1816.55|1816.88|1815.38|0
1600193100000|2020-09-15 18:05:00|1817|1815.5|1815.95|1814.45|1817.09|1815.59|1815.43|1813.93|0
1600193400000|2020-09-15 18:10:00|1815.97|1814.47|1816.68|1815.18|1816.68|1815.18|1815.97|1814.47|0
1600193700000|2020-09-15 18:15:00|1816.67|1815.17|1816.62|1815.12|1816.68|1815.18|1816.15|1814.65|0
1600194000000|2020-09-15 18:20:00|1816.55|1815.05|1816.7|1815.2|1816.74|1815.24|1816.09|1814.59|0
1600194300000|2020-09-15 18:25:00|1816.71|1815.21|1816.24|1814.74|1816.74|1815.24|1816.09|1814.59|0
1600194600000|2020-09-15 18:30:00|1816.26|1814.76|1815.63|1814.13|1816.26|1814.76|1815.54|1814.04|0
1600194900000|2020-09-15 18:35:00|1815.62|1814.12|1816.22|1814.72|1816.27|1814.77|1815.62|1814.12|0
1600195200000|2020-09-15 18:40:00|1816.24|1814.74|1816.8|1815.3|1816.85|1815.35|1816.22|1814.72|0
1600195500000|2020-09-15 18:45:00|1816.79|1815.29|1816.92|1815.42|1816.92|1815.42|1816.76|1815.26|0
1600195800000|2020-09-15 18:50:00|1816.93|1815.43|1817.38|1815.88|1817.41|1815.91|1816.87|1815.37|0
1600196100000|2020-09-15 18:55:00|1817.4|1815.9|1817.35|1815.85|1817.4|1815.9|1816.79|1815.29|0
1600196400000|2020-09-15 19:00:00|1817.49|1815.99|1816.69|1815.19|1817.81|1816.31|1816.69|1815.19|0
1600196700000|2020-09-15 19:05:00|1816.7|1815.2|1814.75|1813.25|1816.7|1815.2|1814.2|1812.7|0
1600197000000|2020-09-15 19:10:00|1814.74|1813.24|1814.35|1812.85|1815.46|1813.96|1814.2|1812.7|0
1600197300000|2020-09-15 19:15:00|1814.36|1812.86|1815.9|1814.4|1816.03|1814.53|1814.33|1812.83|0
1600197600000|2020-09-15 19:20:00|1815.92|1814.42|1815.34|1813.84|1816.39|1814.89|1815.26|1813.76|0
1600197900000|2020-09-15 19:25:00|1815.35|1813.85|1816.34|1814.84|1816.43|1814.93|1815.31|1813.81|0
1600198200000|2020-09-15 19:30:00|1816.21|1814.71|1814.21|1812.71|1816.39|1814.89|1813.69|1812.19|0
1600198500000|2020-09-15 19:35:00|1814.19|1812.69|1814.05|1812.55|1814.78|1813.28|1813.43|1811.93|0
1600198800000|2020-09-15 19:40:00|1814.03|1812.53|1814.59|1813.09|1815.11|1813.61|1813.42|1811.92|0
1600199100000|2020-09-15 19:45:00|1814.61|1813.11|1815.79|1814.29|1815.79|1814.29|1814.08|1812.58|0
1600199400000|2020-09-15 19:50:00|1815.76|1814.26|1817.67|1816.17|1817.7|1816.2|1815.2|1813.7|0
1600199700000|2020-09-15 19:55:00|1817.66|1816.16|1818.49|1816.99|1819.25|1817.75|1816.68|1815.18|0
1600200000000|2020-09-15 20:00:00|1818.45|1816.95|1820.81|1819.31|1820.81|1819.31|1818.38|1816.88|0
1600200300000|2020-09-15 20:05:00|1820.83|1819.33|1821.6|1820.1|1821.95|1820.45|1820.67|1819.17|0
1600200600000|2020-09-15 20:10:00|1821.62|1820.12|1821.26|1819.76|1821.7|1820.2|1820.62|1819.12|0
1600200900000|2020-09-15 20:15:00|1821.24|1819.74|1821.37|1819.87|1821.37|1819.87|1821.04|1819.54|0
1600201200000|2020-09-15 20:20:00|1821.33|1819.83|1821.28|1819.78|1821.37|1819.87|1821.24|1819.74|0
1600201500000|2020-09-15 20:25:00|1821.29|1819.79|1821.24|1819.74|1821.41|1819.91|1821.24|1819.74|0
1600201800000|2020-09-15 20:30:00|1821.22|1819.72|1820.99|1819.49|1821.55|1820.05|1820.92|1819.42|0
1600202100000|2020-09-15 20:35:00|1821.01|1819.51|1821.56|1820.06|1822.07|1820.57|1821.01|1819.51|0
1600202400000|2020-09-15 20:40:00|1821.54|1820.04|1820.97|1819.47|1821.54|1820.04|1820.83|1819.33|0
1600202700000|2020-09-15 20:45:00|1820.95|1819.45|1820.97|1819.47|1821.07|1819.57|1820.73|1819.23|0
1600203000000|2020-09-15 20:50:00|1820.99|1819.49|1820.83|1819.33|1821.21|1819.71|1820.73|1819.23|0
1600203300000|2020-09-15 20:55:00|1820.81|1819.31|1821.03|1819.53|1821.32|1819.82|1820.73|1819.23|0
1600203600000|2020-09-15 21:00:00|1820.95|1819.45|1820.87|1819.37|1821.07|1819.57|1820.87|1819.37|0
1600203900000|2020-09-15 21:05:00|1820.91|1819.41|1820.91|1819.41|1820.91|1819.41|1820.79|1819.29|0
1600204200000|2020-09-15 21:10:00|1821.03|1819.53|1821.11|1819.61|1821.24|1819.74|1821.03|1819.53|0
1600204500000|2020-09-15 21:15:00|1821.15|1819.65|1821.15|1819.65|1821.19|1819.69|1821.11|1819.61|0
1600204800000|2020-09-15 21:20:00|1821.11|1819.61|1821.36|1819.86|1821.48|1819.98|1821.11|1819.61|0
1600205100000|2020-09-15 21:25:00|1821.4|1819.9|1821.4|1819.9|1821.4|1819.9|1821.36|1819.86|0
1600205400000|2020-09-15 21:30:00|1821.52|1820.02|1821.4|1819.9|1821.52|1820.02|1821.4|1819.9|0
1600205700000|2020-09-15 21:35:00|1821.36|1819.86|1821.36|1819.86|1821.4|1819.9|1821.36|1819.86|0
1600206000000|2020-09-15 21:40:00|1821.4|1819.9|1821.32|1819.82|1821.4|1819.9|1821.32|1819.82|0
1600206300000|2020-09-15 21:45:00|1821.28|1819.78|1821.32|1819.82|1821.32|1819.82|1821.24|1819.74|0
1600206600000|2020-09-15 21:50:00|1821.24|1819.74|1821.32|1819.82|1821.32|1819.82|1821.24|1819.74|0
1600206900000|2020-09-15 21:55:00|1821.36|1819.86|1821.4|1819.9|1821.4|1819.9|1821.32|1819.82|0
1600207200000|2020-09-15 22:00:00|1821.46|1819.96|1822.19|1820.69|1822.68|1821.18|1821.38|1819.88|0
1600207500000|2020-09-15 22:05:00|1822.21|1820.71|1821.89|1820.39|1822.3|1820.8|1821.75|1820.25|0
1600207800000|2020-09-15 22:10:00|1821.87|1820.37|1821.99|1820.49|1821.99|1820.49|1821.5|1820|0
1600208100000|2020-09-15 22:15:00|1822.01|1820.51|1821.45|1819.95|1822.13|1820.63|1821.3|1819.8|0
1600208400000|2020-09-15 22:20:00|1821.44|1819.94|1821.64|1820.14|1821.99|1820.49|1821.4|1819.9|0
1600208700000|2020-09-15 22:25:00|1820.42|1818.92|1820.42|1818.92|1820.47|1818.97|1820.42|1818.92|0
1600209000000|2020-09-15 22:30:00|1820.44|1818.94|1820.42|1818.92|1820.52|1819.02|1820.28|1818.78|0
1600209300000|2020-09-15 22:35:00|1820.4|1818.9|1819.83|1818.33|1820.42|1818.92|1819.44|1817.94|0
1600209600000|2020-09-15 22:40:00|1819.85|1818.35|1819.98|1818.48|1820.17|1818.67|1819.85|1818.35|0
1600209900000|2020-09-15 22:45:00|1819.97|1818.47|1820.28|1818.78|1820.28|1818.78|1819.93|1818.43|0
1600210200000|2020-09-15 22:50:00|1820.29|1818.79|1820.17|1818.67|1820.42|1818.92|1819.93|1818.43|0
1600210500000|2020-09-15 22:55:00|1820.19|1818.69|1820.52|1819.02|1820.52|1819.02|1820.17|1818.67|0
1600210800000|2020-09-15 23:00:00|1820.54|1819.04|1820.42|1818.92|1820.66|1819.16|1820.42|1818.92|0
1600211100000|2020-09-15 23:05:00|1820.43|1818.93|1819.91|1818.41|1820.47|1818.97|1819.91|1818.41|0
1600211400000|2020-09-15 23:10:00|1819.9|1818.4|1819.42|1817.92|1819.91|1818.41|1819.07|1817.57|0
1600211700000|2020-09-15 23:15:00|1819.43|1817.93|1818.93|1817.43|1819.56|1818.06|1818.73|1817.23|0
1600212000000|2020-09-15 23:20:00|1818.91|1817.41|1818.18|1816.68|1818.91|1817.41|1818.18|1816.68|0
1600212300000|2020-09-15 23:25:00|1818.16|1816.66|1818.42|1816.92|1818.56|1817.06|1817.34|1815.84|0
1600212600000|2020-09-15 23:30:00|1818.36|1816.86|1818.07|1816.57|1818.42|1816.92|1817.69|1816.19|0
1600212900000|2020-09-15 23:35:00|1818.06|1816.56|1817.47|1815.97|1818.42|1816.92|1817.34|1815.84|0
1600213200000|2020-09-15 23:40:00|1817.45|1815.95|1817.23|1815.73|1817.68|1816.18|1816.84|1815.34|0
1600213500000|2020-09-15 23:45:00|1817.25|1815.75|1816.74|1815.24|1817.47|1815.97|1816.35|1814.85|0
1600213800000|2020-09-15 23:50:00|1816.75|1815.25|1817.41|1815.91|1817.85|1816.35|1816.74|1815.24|0
1600214100000|2020-09-15 23:55:00|1817.4|1815.9|1817.95|1816.45|1818.2|1816.7|1817.36|1815.86|0
1600214400000|2020-09-16 00:00:00|1817.97|1816.47|1818.2|1816.7|1818.34|1816.84|1817.5|1816|0
1600214700000|2020-09-16 00:05:00|1818.19|1816.69|1817.08|1815.58|1818.19|1816.69|1816.69|1815.19|0
1600215000000|2020-09-16 00:10:00|1817.06|1815.56|1816.09|1814.59|1817.68|1816.18|1815.95|1814.45|0
1600215300000|2020-09-16 00:15:00|1816.11|1814.61|1815.15|1813.65|1816.44|1814.94|1813.66|1812.16|0
1600215600000|2020-09-16 00:20:00|1815.13|1813.63|1815.61|1814.11|1815.62|1814.12|1815.12|1813.62|0
1600215900000|2020-09-16 00:25:00|1815.62|1814.12|1816.13|1814.63|1816.13|1814.63|1815.4|1813.9|0
1600216200000|2020-09-16 00:30:00|1816.11|1814.61|1816.6|1815.1|1816.63|1815.13|1816.11|1814.61|0
1600216500000|2020-09-16 00:35:00|1816.61|1815.11|1817.12|1815.62|1817.12|1815.62|1816.6|1815.1|0
1600216800000|2020-09-16 00:40:00|1817.11|1815.61|1817.14|1815.64|1817.64|1816.14|1817.11|1815.61|0
1600217100000|2020-09-16 00:45:00|1817.15|1815.65|1817.66|1816.16|1817.66|1816.16|1817.12|1815.62|0
1600217400000|2020-09-16 00:50:00|1817.67|1816.17|1818.14|1816.64|1818.14|1816.64|1817.17|1815.67|0
1600217700000|2020-09-16 00:55:00|1818.16|1816.66|1818.14|1816.64|1818.6|1817.1|1817.7|1816.2|0
1600218000000|2020-09-16 01:00:00|1818.13|1816.63|1817.6|1816.1|1818.16|1816.66|1817.57|1816.07|0
1600218300000|2020-09-16 01:05:00|1817.58|1816.08|1818.1|1816.6|1818.1|1816.6|1816.62|1815.12|0
1600218600000|2020-09-16 01:10:00|1818.09|1816.59|1816.65|1815.15|1818.09|1816.59|1816.63|1815.13|0
1600218900000|2020-09-16 01:15:00|1816.6|1815.1|1817.66|1816.16|1818.16|1816.66|1816.16|1814.66|0
1600219200000|2020-09-16 01:20:00|1817.64|1816.14|1817.6|1816.1|1818.13|1816.63|1817.15|1815.65|0
1600219500000|2020-09-16 01:25:00|1817.58|1816.08|1817.63|1816.13|1818.07|1816.57|1817.11|1815.61|0
1600219800000|2020-09-16 01:30:00|1817.62|1816.12|1818.11|1816.61|1818.6|1817.1|1817.14|1815.64|0
1600220100000|2020-09-16 01:35:00|1818.12|1816.62|1818.99|1817.49|1819.03|1817.53|1818.08|1816.58|0
1600220400000|2020-09-16 01:40:00|1818.98|1817.48|1819.07|1817.57|1819.78|1818.28|1818.52|1817.02|0
1600220700000|2020-09-16 01:45:00|1819.08|1817.58|1818.81|1817.31|1819.1|1817.6|1818.56|1817.06|0
1600221000000|2020-09-16 01:50:00|1818.75|1817.25|1819.07|1817.57|1819.3|1817.8|1818.55|1817.05|0
1600221300000|2020-09-16 01:55:00|1819.05|1817.55|1820.46|1818.96|1820.46|1818.96|1819.02|1817.52|0
1600221600000|2020-09-16 02:00:00|1820.44|1818.94|1820.52|1819.02|1820.97|1819.47|1819.97|1818.47|0
1600221900000|2020-09-16 02:05:00|1820.51|1819.01|1820.77|1819.27|1820.99|1819.49|1820.49|1818.99|0
1600222200000|2020-09-16 02:10:00|1820.84|1819.34|1821.41|1819.91|1821.65|1820.15|1820.54|1819.04|0
1600222500000|2020-09-16 02:15:00|1821.48|1819.98|1821.59|1820.09|1821.65|1820.15|1820.64|1819.14|0
1600222800000|2020-09-16 02:20:00|1821.52|1820.02|1821.13|1819.63|1821.52|1820.02|1820.85|1819.35|0
1600223100000|2020-09-16 02:25:00|1821.12|1819.62|1821.59|1820.09|1821.62|1820.12|1821.1|1819.6|0
1600223400000|2020-09-16 02:30:00|1821.58|1820.08|1821.07|1819.57|1822.05|1820.55|1820.85|1819.35|0
1600223700000|2020-09-16 02:35:00|1821.09|1819.59|1821.09|1819.59|1821.56|1820.06|1820.84|1819.34|0
1600224000000|2020-09-16 02:40:00|1821.1|1819.6|1821.62|1820.12|1821.64|1820.14|1821.1|1819.6|0
1600224300000|2020-09-16 02:45:00|1821.61|1820.11|1821.1|1819.6|1822.11|1820.61|1821.1|1819.6|0
1600224600000|2020-09-16 02:50:00|1821.09|1819.59|1820.62|1819.12|1821.09|1819.59|1820.59|1819.09|0
1600224900000|2020-09-16 02:55:00|1820.63|1819.13|1821.09|1819.59|1821.09|1819.59|1820.63|1819.13|0
1600225200000|2020-09-16 03:00:00|1821.1|1819.6|1821.12|1819.62|1821.12|1819.62|1820.6|1819.1|0
1600225500000|2020-09-16 03:05:00|1821.13|1819.63|1822.63|1821.13|1822.67|1821.17|1821.12|1819.62|0
1600225800000|2020-09-16 03:10:00|1822.62|1821.12|1823.08|1821.58|1823.09|1821.59|1822.6|1821.1|0
1600226100000|2020-09-16 03:15:00|1823.09|1821.59|1822.58|1821.08|1823.09|1821.59|1822.13|1820.63|0
1600226400000|2020-09-16 03:20:00|1822.57|1821.07|1822.59|1821.09|1822.85|1821.35|1822.56|1821.06|0
1600226700000|2020-09-16 03:25:00|1822.61|1821.11|1822.58|1821.08|1823.08|1821.58|1822.14|1820.64|0
1600227000000|2020-09-16 03:30:00|1822.56|1821.06|1822.08|1820.58|1822.58|1821.08|1821.62|1820.12|0
1600227300000|2020-09-16 03:35:00|1822.07|1820.57|1822.08|1820.58|1822.31|1820.81|1821.59|1820.09|0
1600227600000|2020-09-16 03:40:00|1822.09|1820.59|1821.64|1820.14|1822.12|1820.62|1821.6|1820.1|0
1600227900000|2020-09-16 03:45:00|1821.63|1820.13|1822.12|1820.62|1822.12|1820.62|1821.63|1820.13|0
1600228200000|2020-09-16 03:50:00|1822.14|1820.64|1821.65|1820.15|1822.58|1821.08|1821.63|1820.13|0
1600228500000|2020-09-16 03:55:00|1821.66|1820.16|1822.14|1820.64|1822.15|1820.65|1821.65|1820.15|0
1600228800000|2020-09-16 04:00:00|1822.15|1820.65|1821.62|1820.12|1822.15|1820.65|1821.6|1820.1|0
1600229100000|2020-09-16 04:05:00|1821.63|1820.13|1821.64|1820.14|1821.64|1820.14|1821.62|1820.12|0
1600229400000|2020-09-16 04:10:00|1821.65|1820.15|1821.65|1820.15|1821.67|1820.17|1821.65|1820.15|0
1600229700000|2020-09-16 04:15:00|1821.64|1820.14|1822.13|1820.63|1822.16|1820.66|1821.64|1820.14|0
1600230000000|2020-09-16 04:20:00|1822.11|1820.61|1821.67|1820.17|1822.13|1820.63|1821.65|1820.15|0
1600230300000|2020-09-16 04:25:00|1821.65|1820.15|1821.18|1819.68|1821.9|1820.4|1821.18|1819.68|0
1600230600000|2020-09-16 04:30:00|1821.17|1819.67|1820.69|1819.19|1821.17|1819.67|1820.69|1819.19|0
1600230900000|2020-09-16 04:35:00|1820.68|1819.18|1820.65|1819.15|1820.68|1819.18|1820.62|1819.12|0
1600231200000|2020-09-16 04:40:00|1820.64|1819.14|1820.66|1819.16|1820.66|1819.16|1820.38|1818.88|0
1600231500000|2020-09-16 04:45:00|1820.65|1819.15|1820.71|1819.21|1821.12|1819.62|1820.65|1819.15|0
1600231800000|2020-09-16 04:50:00|1820.69|1819.19|1820.68|1819.18|1820.69|1819.19|1820.42|1818.92|0
1600232100000|2020-09-16 04:55:00|1820.67|1819.17|1820.65|1819.15|1820.68|1819.18|1820.65|1819.15|0
1600232400000|2020-09-16 05:00:00|1820.63|1819.13|1820.16|1818.66|1820.65|1819.15|1819.91|1818.41|0
1600232700000|2020-09-16 05:05:00|1820.14|1818.64|1820.11|1818.61|1820.6|1819.1|1819.64|1818.14|0
1600233000000|2020-09-16 05:10:00|1820.13|1818.63|1820.1|1818.6|1820.63|1819.13|1820.08|1818.58|0
1600233300000|2020-09-16 05:15:00|1820.08|1818.58|1820.07|1818.57|1820.58|1819.08|1820.07|1818.57|0
1600233600000|2020-09-16 05:20:00|1820.08|1818.58|1820.09|1818.59|1820.12|1818.62|1819.63|1818.13|0
1600233900000|2020-09-16 05:25:00|1820.1|1818.6|1819.62|1818.12|1820.1|1818.6|1819.16|1817.66|0
1600234200000|2020-09-16 05:30:00|1819.63|1818.13|1819.67|1818.17|1819.74|1818.24|1819.62|1818.12|0
1600234500000|2020-09-16 05:35:00|1819.68|1818.18|1820.16|1818.66|1820.16|1818.66|1819.67|1818.17|0
1600234800000|2020-09-16 05:40:00|1820.14|1818.64|1819.12|1817.62|1820.62|1819.12|1818.65|1817.15|0
1600235100000|2020-09-16 05:45:00|1819.11|1817.61|1818.68|1817.18|1819.12|1817.62|1818.15|1816.65|0
1600235400000|2020-09-16 05:50:00|1818.66|1817.16|1818.19|1816.69|1819.15|1817.65|1818.17|1816.67|0
1600235700000|2020-09-16 05:55:00|1818.17|1816.67|1817.76|1816.26|1818.19|1816.69|1817.73|1816.23|0
1600236000000|2020-09-16 06:00:00|1817.75|1816.25|1818.7|1817.2|1818.73|1817.23|1817.71|1816.21|0
1600236300000|2020-09-16 06:05:00|1818.72|1817.22|1817.74|1816.24|1818.73|1817.23|1817.74|1816.24|0
1600236600000|2020-09-16 06:10:00|1817.67|1816.17|1817.65|1816.15|1817.74|1816.24|1816.69|1815.19|0
1600236900000|2020-09-16 06:15:00|1817.51|1816.01|1818.18|1816.68|1818.18|1816.68|1817.19|1815.69|0
1600237200000|2020-09-16 06:20:00|1818.24|1816.74|1819.17|1817.67|1819.17|1817.67|1817.69|1816.19|0
1600237500000|2020-09-16 06:25:00|1819.16|1817.66|1819.62|1818.12|1819.65|1818.15|1818.71|1817.21|0
1600237800000|2020-09-16 06:30:00|1819.63|1818.13|1818.42|1817.02|1819.67|1818.17|1817.79|1816.39|49
1600238100000|2020-09-16 06:35:00|1818.17|1816.77|1818.17|1816.77|1818.17|1816.77|1817.17|1815.77|40
1600238400000|2020-09-16 06:40:00|1818.04|1816.64|1818.42|1817.02|1818.92|1817.52|1817.92|1816.52|272
1600238700000|2020-09-16 06:45:00|1818.54|1817.14|1818.79|1817.39|1819.04|1817.64|1818.17|1816.77|25
1600239000000|2020-09-16 06:50:00|1818.67|1817.27|1820.54|1819.14|1820.54|1819.14|1818.42|1817.02|32
1600239300000|2020-09-16 06:55:00|1820.59|1819.09|1821.45|1819.95|1821.98|1820.48|1820.59|1819.09|0
1600239600000|2020-09-16 07:00:00|1821.44|1819.94|1828.72|1828.22|1829.34|1828.84|1820.59|1819.92|4412
1600239900000|2020-09-16 07:05:00|1828.84|1828.34|1829.22|1828.72|1829.72|1829.22|1827.34|1826.84|3142
1600240200000|2020-09-16 07:10:00|1829.09|1828.59|1833.72|1833.22|1833.97|1833.47|1828.34|1827.84|3164
1600240500000|2020-09-16 07:15:00|1833.97|1833.47|1835.47|1834.97|1836.72|1836.22|1833.97|1833.47|3053
1600240800000|2020-09-16 07:20:00|1835.84|1835.34|1835.84|1835.34|1836.22|1835.72|1835.22|1834.72|4338
1600241100000|2020-09-16 07:25:00|1835.97|1835.47|1836.22|1835.72|1836.22|1835.72|1834.47|1833.97|2999
1600241400000|2020-09-16 07:30:00|1836.34|1835.84|1834.47|1833.97|1836.97|1836.47|1834.22|1833.72|5035
1600241700000|2020-09-16 07:35:00|1834.34|1833.84|1833.72|1833.22|1835.97|1835.47|1833.72|1833.22|1114
1600242000000|2020-09-16 07:40:00|1834.03|1833.53|1833.03|1832.53|1834.28|1833.78|1832.78|1832.28|1413
1600242300000|2020-09-16 07:45:00|1832.9|1832.4|1832.78|1832.28|1834.53|1834.03|1832.28|1831.78|1459
1600242600000|2020-09-16 07:50:00|1832.65|1832.15|1833.53|1833.03|1834.53|1834.03|1831.78|1831.28|1928
1600242900000|2020-09-16 07:55:00|1833.4|1832.9|1834.28|1833.78|1835.15|1834.65|1832.78|1832.28|18673
1600243200000|2020-09-16 08:00:00|1834.4|1833.9|1835.03|1834.53|1835.28|1834.78|1832.4|1831.9|4139
1600243500000|2020-09-16 08:05:00|1835.28|1834.78|1834.78|1834.28|1836.03|1835.53|1834.53|1834.03|9552
1600243800000|2020-09-16 08:10:00|1835.03|1834.53|1834.53|1834.03|1835.03|1834.53|1834.03|1833.53|8651
1600244100000|2020-09-16 08:15:00|1834.4|1833.9|1834.78|1834.28|1834.78|1834.28|1834.15|1833.65|650
1600244400000|2020-09-16 08:20:00|1834.9|1834.4|1837.28|1836.78|1837.28|1836.78|1834.9|1834.4|5350
1600244700000|2020-09-16 08:25:00|1837.4|1836.9|1836.03|1835.53|1838.03|1837.53|1836.03|1835.53|7984
1600245000000|2020-09-16 08:30:00|1836.28|1835.78|1837.28|1836.78|1837.28|1836.78|1835.9|1835.4|4990
1600245300000|2020-09-16 08:35:00|1837.15|1836.65|1836.28|1835.78|1837.28|1836.78|1835.9|1835.4|1838
1600245600000|2020-09-16 08:40:00|1836.4|1835.9|1835.03|1834.53|1836.53|1836.03|1835.03|1834.53|551
1600245900000|2020-09-16 08:45:00|1834.9|1834.4|1835.53|1835.03|1836.4|1835.9|1834.9|1834.4|1766
1600246200000|2020-09-16 08:50:00|1835.65|1835.15|1836.78|1836.28|1837.03|1836.53|1835.03|1834.53|1963
1600246500000|2020-09-16 08:55:00|1837.03|1836.53|1837.28|1836.78|1837.78|1837.28|1836.53|1836.03|1442
1600246800000|2020-09-16 09:00:00|1837.53|1837.03|1838.53|1838.03|1840.03|1839.53|1837.15|1836.65|5378
1600247100000|2020-09-16 09:05:00|1838.28|1837.78|1837.9|1837.4|1838.28|1837.78|1837.28|1836.78|848
1600247400000|2020-09-16 09:10:00|1837.78|1837.28|1838.78|1838.28|1839.03|1838.53|1837.65|1837.15|594
1600247700000|2020-09-16 09:15:00|1838.9|1838.4|1838.03|1837.53|1839.03|1838.53|1837.53|1837.03|967
1600248000000|2020-09-16 09:20:00|1837.78|1837.28|1838.53|1838.03|1839.65|1839.15|1837.78|1837.28|1419
1600248300000|2020-09-16 09:25:00|1838.65|1838.15|1839.03|1838.53|1839.53|1839.03|1838.53|1838.03|3375
1600248600000|2020-09-16 09:30:00|1838.9|1838.4|1839.28|1838.78|1839.78|1839.28|1838.78|1838.28|1232
1600248900000|2020-09-16 09:35:00|1839.4|1838.9|1839.03|1838.53|1840.03|1839.53|1838.78|1838.28|529
1600249200000|2020-09-16 09:40:00|1839.15|1838.65|1838.03|1837.53|1839.53|1839.03|1837.78|1837.28|467
1600249500000|2020-09-16 09:45:00|1837.9|1837.4|1837.53|1837.03|1838.28|1837.78|1837.53|1837.03|343
1600249800000|2020-09-16 09:50:00|1837.65|1837.15|1838.03|1837.53|1838.53|1838.03|1837.53|1837.03|304
1600250100000|2020-09-16 09:55:00|1838.15|1837.65|1838.03|1837.53|1838.53|1838.03|1837.9|1837.4|2138
1600250400000|2020-09-16 10:00:00|1838.28|1837.78|1837.53|1837.03|1838.28|1837.78|1837.15|1836.65|5947
1600250700000|2020-09-16 10:05:00|1837.4|1836.9|1838.53|1838.03|1838.53|1838.03|1837.03|1836.53|1654
1600251000000|2020-09-16 10:10:00|1838.28|1837.78|1837.4|1836.9|1838.4|1837.9|1837.4|1836.9|373
1600251300000|2020-09-16 10:15:00|1837.53|1837.03|1837.78|1837.28|1838.03|1837.53|1836.78|1836.28|1338
1600251600000|2020-09-16 10:20:00|1837.53|1837.03|1837.78|1837.28|1838.15|1837.65|1836.78|1836.28|569
1600251900000|2020-09-16 10:25:00|1837.53|1837.03|1837.03|1836.53|1837.65|1837.15|1836.53|1836.03|703
1600252200000|2020-09-16 10:30:00|1836.9|1836.4|1837.03|1836.53|1837.03|1836.53|1836.28|1835.78|740
1600252500000|2020-09-16 10:35:00|1837.28|1836.78|1838.03|1837.53|1838.28|1837.78|1837.15|1836.65|847
1600252800000|2020-09-16 10:40:00|1837.9|1837.4|1838.28|1837.78|1838.4|1837.9|1837.78|1837.28|370
1600253100000|2020-09-16 10:45:00|1838.4|1837.9|1838.28|1837.78|1838.78|1838.28|1838.15|1837.65|494
1600253400000|2020-09-16 10:50:00|1838.4|1837.9|1838.53|1838.03|1838.9|1838.4|1838.28|1837.78|2321
1600253700000|2020-09-16 10:55:00|1838.4|1837.9|1838.28|1837.78|1838.78|1838.28|1837.78|1837.28|287
1600254000000|2020-09-16 11:00:00|1838.15|1837.65|1837.28|1836.78|1838.53|1838.03|1837.28|1836.78|482
1600254300000|2020-09-16 11:05:00|1837.15|1836.65|1836.9|1836.4|1837.28|1836.78|1836.28|1835.78|811
1600254600000|2020-09-16 11:10:00|1836.78|1836.28|1836.78|1836.28|1837.15|1836.65|1836.53|1836.03|445
1600254900000|2020-09-16 11:15:00|1836.9|1836.4|1836.78|1836.28|1837.78|1837.28|1836.53|1836.03|542
1600255200000|2020-09-16 11:20:00|1836.65|1836.15|1836.78|1836.28|1837.15|1836.65|1836.03|1835.53|1435
1600255500000|2020-09-16 11:25:00|1836.9|1836.4|1836.53|1836.03|1837.03|1836.53|1836.4|1835.9|1419
1600255800000|2020-09-16 11:30:00|1836.78|1836.28|1837.53|1837.03|1837.53|1837.03|1836.28|1835.78|377
1600256100000|2020-09-16 11:35:00|1837.4|1836.9|1836.53|1836.03|1837.4|1836.9|1836.28|1835.78|865
1600256400000|2020-09-16 11:40:00|1836.6|1836.1|1836.35|1835.85|1836.85|1836.35|1835.85|1835.35|500
1600256700000|2020-09-16 11:45:00|1836.22|1835.72|1836.6|1836.1|1836.85|1836.35|1836.1|1835.6|384
1600257000000|2020-09-16 11:50:00|1836.72|1836.22|1836.85|1836.35|1836.85|1836.35|1836.35|1835.85|1803
1600257300000|2020-09-16 11:55:00|1836.72|1836.22|1836.85|1836.35|1836.85|1836.35|1836.6|1836.1|3849
1600257600000|2020-09-16 12:00:00|1836.72|1836.22|1836.35|1835.85|1836.85|1836.35|1836.1|1835.6|1263
1600257900000|2020-09-16 12:05:00|1836.22|1835.72|1836.6|1836.1|1836.6|1836.1|1835.72|1835.22|985
1600258200000|2020-09-16 12:10:00|1836.85|1836.35|1837.47|1836.97|1837.47|1836.97|1836.6|1836.1|335
1600258500000|2020-09-16 12:15:00|1837.35|1836.85|1837.85|1837.35|1838.1|1837.6|1837.22|1836.72|1234
1600258800000|2020-09-16 12:20:00|1837.97|1837.47|1838.6|1838.1|1838.85|1838.35|1837.85|1837.35|439
1600259100000|2020-09-16 12:25:00|1838.85|1838.35|1838.47|1837.97|1838.97|1838.47|1838.1|1837.6|2088
1600259400000|2020-09-16 12:30:00|1838.22|1837.72|1835.97|1835.47|1838.22|1837.72|1835.85|1835.35|560
1600259700000|2020-09-16 12:35:00|1835.85|1835.35|1834.6|1834.1|1836.1|1835.6|1834.1|1833.6|1136
1600260000000|2020-09-16 12:40:00|1834.72|1834.22|1835.1|1834.6|1835.35|1834.85|1833.85|1833.35|567
1600260300000|2020-09-16 12:45:00|1835.22|1834.72|1834.35|1833.85|1835.22|1834.72|1834.35|1833.85|1093
1600260600000|2020-09-16 12:50:00|1834.47|1833.97|1836.1|1835.6|1836.1|1835.6|1834.1|1833.6|1460
1600260900000|2020-09-16 12:55:00|1835.85|1835.35|1835.35|1834.85|1836.1|1835.6|1834.85|1834.35|559
1600261200000|2020-09-16 13:00:00|1835.47|1834.97|1834.6|1834.1|1835.72|1835.22|1834.6|1834.1|1641
1600261500000|2020-09-16 13:05:00|1834.72|1834.22|1834.22|1833.72|1834.85|1834.35|1834.1|1833.6|520
1600261800000|2020-09-16 13:10:00|1834.35|1833.85|1833.85|1833.35|1834.6|1834.1|1833.85|1833.35|581
1600262100000|2020-09-16 13:15:00|1833.6|1833.1|1833.6|1833.1|1833.85|1833.35|1833.1|1832.6|1789
1600262400000|2020-09-16 13:20:00|1833.47|1832.97|1833.72|1833.22|1833.97|1833.47|1833.35|1832.85|781
1600262700000|2020-09-16 13:25:00|1833.47|1832.97|1833.1|1832.6|1833.6|1833.1|1833.1|1832.6|674
1600263000000|2020-09-16 13:30:00|1833.22|1832.72|1832.72|1832.22|1833.85|1833.35|1832.72|1832.22|1137
1600263300000|2020-09-16 13:35:00|1832.35|1831.85|1834.1|1833.6|1834.6|1834.1|1832.22|1831.72|906
1600263600000|2020-09-16 13:40:00|1834.22|1833.72|1830.85|1830.35|1834.35|1833.85|1830.85|1830.35|900
1600263900000|2020-09-16 13:45:00|1830.72|1830.22|1830.85|1830.35|1831.85|1831.35|1830.22|1829.72|1182
1600264200000|2020-09-16 13:50:00|1830.72|1830.22|1831.1|1830.6|1833.1|1832.6|1830.35|1829.85|1701
1600264500000|2020-09-16 13:55:00|1831.22|1830.72|1832.72|1832.22|1833.1|1832.6|1830.72|1830.22|2366
1600264800000|2020-09-16 14:00:00|1832.85|1832.35|1833.85|1833.35|1834.22|1833.72|1832.85|1832.35|1206
1600265100000|2020-09-16 14:05:00|1833.72|1833.22|1834.1|1833.6|1835.1|1834.6|1833.6|1833.1|753
1600265400000|2020-09-16 14:10:00|1833.97|1833.47|1832.22|1831.72|1834.34|1833.84|1832.22|1831.72|671
1600265700000|2020-09-16 14:15:00|1832.34|1831.84|1833.47|1832.97|1833.97|1833.47|1831.97|1831.47|3224
1600266000000|2020-09-16 14:20:00|1833.34|1832.84|1833.72|1833.22|1833.97|1833.47|1831.72|1831.22|868
1600266300000|2020-09-16 14:25:00|1833.59|1833.09|1834.84|1834.34|1834.97|1834.47|1832.97|1832.47|1278
1600266600000|2020-09-16 14:30:00|1834.97|1834.47|1833.22|1832.72|1835.22|1834.72|1832.97|1832.47|2357
1600266900000|2020-09-16 14:35:00|1833.34|1832.84|1833.72|1833.22|1834.47|1833.97|1832.47|1831.97|1284
1600267200000|2020-09-16 14:40:00|1833.84|1833.34|1833.72|1833.22|1834.47|1833.97|1833.34|1832.84|1314
1600267500000|2020-09-16 14:45:00|1833.59|1833.09|1833.22|1832.72|1833.59|1833.09|1832.47|1831.97|1315
1600267800000|2020-09-16 14:50:00|1833.09|1832.59|1832.72|1832.22|1833.72|1833.22|1832.72|1832.22|1637
1600268100000|2020-09-16 14:55:00|1832.84|1832.34|1832.59|1832.09|1832.97|1832.47|1832.47|1831.97|1126
1600268400000|2020-09-16 15:00:00|1832.47|1831.97|1833.84|1833.34|1834.09|1833.59|1831.72|1831.22|1747
1600268700000|2020-09-16 15:05:00|1833.97|1833.47|1834.22|1833.72|1834.59|1834.09|1833.47|1832.97|871
1600269000000|2020-09-16 15:10:00|1834.09|1833.59|1835.34|1834.84|1835.47|1834.97|1833.47|1832.97|1316
1600269300000|2020-09-16 15:15:00|1835.22|1834.72|1836.97|1836.47|1836.97|1836.47|1834.97|1834.47|2973
1600269600000|2020-09-16 15:20:00|1837.09|1836.59|1839.21|1837.71|1839.21|1838.47|1836.97|1836.47|4462
1600269900000|2020-09-16 15:25:00|1839.19|1837.69|1838.64|1837.14|1839.27|1837.77|1838.12|1836.62|841
1600270200000|2020-09-16 15:30:00|1838.66|1837.16|1837.54|1836.14|1838.67|1837.17|1836.29|1834.89|259
1600270500000|2020-09-16 15:35:00|1837.67|1836.27|1840.42|1839.02|1841.79|1840.39|1837.67|1836.27|255
1600270800000|2020-09-16 15:40:00|1840.54|1839.14|1840.67|1839.27|1841.42|1840.02|1840.29|1838.89|1460
1600271100000|2020-09-16 15:45:00|1840.54|1839.14|1841.42|1840.02|1841.79|1840.39|1840.04|1838.64|36
1600271400000|2020-09-16 15:50:00|1841.29|1839.89|1841.42|1840.02|1841.67|1840.27|1840.67|1839.27|29
1600271700000|2020-09-16 15:55:00|1841.29|1839.89|1839.79|1838.29|1841.54|1840.14|1839.79|1838.29|42
1600272000000|2020-09-16 16:00:00|1839.81|1838.31|1839.9|1838.4|1840.41|1838.91|1839.81|1838.31|0
1600272300000|2020-09-16 16:05:00|1839.89|1838.39|1839.69|1838.19|1839.9|1838.4|1839.2|1837.7|0
1600272600000|2020-09-16 16:10:00|1839.71|1838.21|1839.14|1837.64|1839.76|1838.26|1838.61|1837.11|0
1600272900000|2020-09-16 16:15:00|1839.15|1837.65|1838.58|1837.08|1839.17|1837.67|1838.1|1836.6|0
1600273200000|2020-09-16 16:20:00|1838.59|1837.09|1838.62|1837.12|1838.64|1837.14|1838.16|1836.66|0
1600273500000|2020-09-16 16:25:00|1838.6|1837.1|1838.22|1836.72|1838.6|1837.1|1837.63|1836.13|0
1600273800000|2020-09-16 16:30:00|1838.2|1836.7|1837.72|1836.22|1838.27|1836.77|1837.66|1836.16|0
1600274100000|2020-09-16 16:35:00|1837.71|1836.21|1838.17|1836.67|1838.23|1836.73|1837.62|1836.12|0
1600274400000|2020-09-16 16:40:00|1838.16|1836.66|1837.19|1835.69|1838.16|1836.66|1837.13|1835.63|0
1600274700000|2020-09-16 16:45:00|1837.32|1835.82|1836.92|1835.42|1837.71|1836.21|1836.91|1835.41|0
1600275000000|2020-09-16 16:50:00|1836.91|1835.41|1836.97|1835.47|1836.98|1835.48|1836.45|1834.95|0
1600275300000|2020-09-16 16:55:00|1836.98|1835.48|1836.55|1835.05|1837.12|1835.62|1836.55|1835.05|0
1600275600000|2020-09-16 17:00:00|1836.54|1835.04|1837.06|1835.56|1837.57|1836.07|1836.45|1834.95|0
1600275900000|2020-09-16 17:05:00|1837.08|1835.58|1836.95|1835.45|1837.55|1836.05|1836.91|1835.41|0
1600276200000|2020-09-16 17:10:00|1836.94|1835.44|1837.42|1835.92|1837.88|1836.38|1836.32|1834.82|0
1600276500000|2020-09-16 17:15:00|1837.4|1835.9|1836.94|1835.44|1837.45|1835.95|1836.4|1834.9|0
1600276800000|2020-09-16 17:20:00|1836.91|1835.41|1836.02|1834.52|1836.92|1835.42|1835.92|1834.42|0
1600277100000|2020-09-16 17:25:00|1836.03|1834.53|1835.93|1834.43|1836.51|1835.01|1835.85|1834.35|0
1600277400000|2020-09-16 17:30:00|1835.91|1834.41|1835.97|1834.47|1836.42|1834.92|1835.27|1833.77|0
1600277700000|2020-09-16 17:35:00|1835.95|1834.45|1835.86|1834.36|1835.95|1834.45|1835.37|1833.87|0
1600278000000|2020-09-16 17:40:00|1835.88|1834.38|1836.4|1834.9|1836.63|1835.13|1835.32|1833.82|0
1600278300000|2020-09-16 17:45:00|1836.39|1834.89|1836.97|1835.47|1837.52|1836.02|1836.39|1834.89|0
1600278600000|2020-09-16 17:50:00|1836.94|1835.44|1838.01|1836.51|1838.48|1836.98|1836.94|1835.44|0
1600278900000|2020-09-16 17:55:00|1837.99|1836.49|1839.03|1837.53|1839.59|1838.09|1837.97|1836.47|0
1600279200000|2020-09-16 18:00:00|1839|1837.5|1838.82|1837.32|1841.33|1839.83|1838.36|1836.86|0
1600279500000|2020-09-16 18:05:00|1838.83|1837.33|1839.3|1837.8|1839.38|1837.88|1837.76|1836.26|0
1600279800000|2020-09-16 18:10:00|1839.32|1837.82|1840.21|1838.71|1840.24|1838.74|1838.54|1837.04|0
1600280100000|2020-09-16 18:15:00|1840.19|1838.69|1841.31|1839.81|1842.43|1840.93|1839.73|1838.23|0
1600280400000|2020-09-16 18:20:00|1841.32|1839.82|1841.62|1840.12|1842.12|1840.62|1841.29|1839.79|0
1600280700000|2020-09-16 18:25:00|1841.6|1840.1|1842.31|1840.81|1842.53|1841.03|1841.09|1839.59|0
1600281000000|2020-09-16 18:30:00|1842.37|1840.87|1843.23|1841.73|1843.74|1842.24|1842.37|1840.87|0
1600281300000|2020-09-16 18:35:00|1843.18|1841.68|1843.16|1841.66|1843.9|1842.4|1842.51|1841.01|0
1600281600000|2020-09-16 18:40:00|1843.14|1841.64|1841.39|1839.89|1843.19|1841.69|1841.38|1839.88|0
1600281900000|2020-09-16 18:45:00|1841.41|1839.91|1841.24|1839.74|1841.73|1840.23|1840.13|1838.63|0
1600282200000|2020-09-16 18:50:00|1841.23|1839.73|1838.88|1837.38|1841.23|1839.73|1837.89|1836.39|0
1600282500000|2020-09-16 18:55:00|1838.87|1837.37|1839.03|1837.53|1839.95|1838.45|1837.87|1836.37|0
1600282800000|2020-09-16 19:00:00|1839.01|1837.51|1838.62|1837.12|1840.16|1838.66|1838.09|1836.59|0
1600283100000|2020-09-16 19:05:00|1838.6|1837.1|1835.68|1834.18|1838.62|1837.12|1835.44|1833.94|0
1600283400000|2020-09-16 19:10:00|1835.66|1834.16|1834.06|1832.56|1836.25|1834.75|1831.72|1830.22|0
1600283700000|2020-09-16 19:15:00|1834.05|1832.55|1835.48|1833.98|1835.5|1834|1832.13|1830.63|0
1600284000000|2020-09-16 19:20:00|1835.47|1833.97|1834.03|1832.53|1835.47|1833.97|1833.53|1832.03|0
1600284300000|2020-09-16 19:25:00|1834.04|1832.54|1833.53|1832.03|1835.43|1833.93|1833.07|1831.57|0
1600284600000|2020-09-16 19:30:00|1833.39|1831.89|1835.87|1834.37|1835.87|1834.37|1831.97|1830.47|0
1600284900000|2020-09-16 19:35:00|1835.88|1834.38|1833.46|1831.96|1837.05|1835.55|1832.9|1831.4|0
1600285200000|2020-09-16 19:40:00|1833.45|1831.95|1835.52|1834.02|1835.56|1834.06|1831.4|1829.9|0
1600285500000|2020-09-16 19:45:00|1835.53|1834.03|1836.41|1834.91|1838.09|1836.59|1835.46|1833.96|0
1600285800000|2020-09-16 19:50:00|1836.47|1834.97|1833.17|1831.67|1837|1835.5|1833.14|1831.64|0
1600286100000|2020-09-16 19:55:00|1833.18|1831.68|1833.41|1831.91|1834.48|1832.98|1832.02|1830.52|0
1600286400000|2020-09-16 20:00:00|1833.43|1831.93|1832.8|1831.3|1834.16|1832.66|1832.06|1830.56|0
1600286700000|2020-09-16 20:05:00|1832.78|1831.28|1833.75|1832.25|1833.75|1832.25|1832.3|1830.8|0
1600287000000|2020-09-16 20:10:00|1833.73|1832.23|1834.2|1832.7|1835.84|1834.34|1833.4|1831.9|0
1600287300000|2020-09-16 20:15:00|1834.12|1832.62|1834.04|1832.54|1834.41|1832.91|1834.04|1832.54|0
1600287600000|2020-09-16 20:20:00|1834.09|1832.59|1834.43|1832.93|1834.43|1832.93|1833.84|1832.34|0
1600287900000|2020-09-16 20:25:00|1834.47|1832.97|1834.43|1832.93|1834.52|1833.02|1834.35|1832.85|0
1600288200000|2020-09-16 20:30:00|1834.47|1832.97|1834.5|1833|1835.14|1833.64|1833.65|1832.15|0
1600288500000|2020-09-16 20:35:00|1834.52|1833.02|1836.58|1835.08|1837.07|1835.57|1834.52|1833.02|0
1600288800000|2020-09-16 20:40:00|1836.56|1835.06|1836.25|1834.75|1836.99|1835.49|1836.1|1834.6|0
1600289100000|2020-09-16 20:45:00|1836.27|1834.77|1836.09|1834.59|1836.35|1834.85|1835.46|1833.96|0
1600289400000|2020-09-16 20:50:00|1836.07|1834.57|1835.45|1833.95|1836.07|1834.57|1835.2|1833.7|0
1600289700000|2020-09-16 20:55:00|1835.43|1833.93|1835.4|1833.9|1835.85|1834.35|1835.24|1833.74|0
1600290000000|2020-09-16 21:00:00|1835.38|1833.88|1835.13|1833.63|1835.5|1834|1835.09|1833.59|0
1600290300000|2020-09-16 21:05:00|1835.05|1833.55|1834.97|1833.47|1835.13|1833.63|1834.88|1833.38|0
1600290600000|2020-09-16 21:10:00|1835.05|1833.55|1835.5|1834|1835.96|1834.46|1835.05|1833.55|0
1600290900000|2020-09-16 21:15:00|1835.46|1833.96|1835.75|1834.25|1835.79|1834.29|1835.38|1833.88|0
1600291200000|2020-09-16 21:20:00|1835.79|1834.29|1835.88|1834.38|1836.08|1834.58|1835.79|1834.29|0
1600291500000|2020-09-16 21:25:00|1835.84|1834.34|1836|1834.5|1836.08|1834.58|1835.84|1834.34|0
1600291800000|2020-09-16 21:30:00|1835.88|1834.38|1835.88|1834.38|1835.92|1834.42|1835.88|1834.38|0
1600292100000|2020-09-16 21:35:00|1835.84|1834.34|1835.37|1833.87|1835.84|1834.34|1835.37|1833.87|0
1600292400000|2020-09-16 21:40:00|1835.45|1833.95|1835.33|1833.83|1835.45|1833.95|1835.33|1833.83|0
1600292700000|2020-09-16 21:45:00|1835.41|1833.91|1835.54|1834.04|1835.62|1834.12|1835.41|1833.91|0
1600293000000|2020-09-16 21:50:00|1835.49|1833.99|1835.29|1833.79|1835.66|1834.16|1835.21|1833.71|0
1600293300000|2020-09-16 21:55:00|1835.37|1833.87|1835.37|1833.87|1835.37|1833.87|1835.08|1833.58|0
1600293600000|2020-09-16 22:00:00|1835.47|1833.97|1836.02|1834.52|1836.46|1834.96|1833.83|1832.33|0
1600293900000|2020-09-16 22:05:00|1836.01|1834.51|1836.82|1835.32|1837.01|1835.51|1835.97|1834.47|0
1600294200000|2020-09-16 22:10:00|1836.87|1835.37|1837.71|1836.21|1837.85|1836.35|1836.76|1835.26|0
1600294500000|2020-09-16 22:15:00|1837.73|1836.23|1837.85|1836.35|1838.1|1836.6|1837.41|1835.91|0
1600294800000|2020-09-16 22:20:00|1837.88|1836.38|1837.61|1836.11|1837.96|1836.46|1837.26|1835.76|0
1600295100000|2020-09-16 22:25:00|1837.59|1836.09|1837.5|1836|1837.96|1836.46|1837.5|1836|0
1600295400000|2020-09-16 22:30:00|1837.53|1836.03|1837.5|1836|1837.71|1836.21|1837.36|1835.86|0
1600295700000|2020-09-16 22:35:00|1837.48|1835.98|1837.61|1836.11|1837.85|1836.35|1837.36|1835.86|0
1600296000000|2020-09-16 22:40:00|1837.63|1836.13|1837.69|1836.19|1837.71|1836.21|1837.19|1835.69|0
1600296300000|2020-09-16 22:45:00|1837.71|1836.21|1837.09|1835.59|1837.79|1836.29|1836.95|1835.45|0
1600296600000|2020-09-16 22:50:00|1837.11|1835.61|1836.43|1834.93|1837.3|1835.8|1836.27|1834.77|0
1600296900000|2020-09-16 22:55:00|1836.42|1834.92|1836.18|1834.68|1836.53|1835.03|1835.93|1834.43|0
1600297200000|2020-09-16 23:00:00|1836.16|1834.66|1836.53|1835.03|1836.78|1835.28|1835.98|1834.48|0
1600297500000|2020-09-16 23:05:00|1836.51|1835.01|1835.93|1834.43|1836.53|1835.03|1835.93|1834.43|0
1600297800000|2020-09-16 23:10:00|1835.91|1834.41|1837.02|1835.52|1837.13|1835.63|1835.79|1834.29|0
1600298100000|2020-09-16 23:15:00|1837|1835.5|1836.43|1834.93|1837.02|1835.52|1836.18|1834.68|0
1600298400000|2020-09-16 23:20:00|1836.45|1834.95|1836.28|1834.78|1836.78|1835.28|1836.28|1834.78|0
1600298700000|2020-09-16 23:25:00|1836.26|1834.76|1836.03|1834.53|1836.28|1834.78|1836.03|1834.53|0
1600299000000|2020-09-16 23:30:00|1836.01|1834.51|1836.03|1834.53|1836.28|1834.78|1835.93|1834.43|0
1600299300000|2020-09-16 23:35:00|1836.01|1834.51|1834.76|1833.26|1836.01|1834.51|1834.59|1833.09|0
1600299600000|2020-09-16 23:40:00|1834.82|1833.32|1835.36|1833.86|1835.71|1834.21|1834.82|1833.32|0
1600299900000|2020-09-16 23:45:00|1835.34|1833.84|1835.26|1833.76|1835.5|1834|1834.76|1833.26|0
1600300200000|2020-09-16 23:50:00|1835.28|1833.78|1835.85|1834.35|1835.96|1834.46|1835.26|1833.76|0
1600300500000|2020-09-16 23:55:00|1835.84|1834.34|1835.01|1833.51|1835.85|1834.35|1834.37|1832.87|0
1600300800000|2020-09-17 00:00:00|1834.99|1833.49|1834|1832.5|1835.59|1834.09|1833.75|1832.25|0
1600301100000|2020-09-17 00:05:00|1833.98|1832.48|1833.9|1832.4|1834.35|1832.85|1833.4|1831.9|0
1600301400000|2020-09-17 00:10:00|1833.92|1832.42|1833.4|1831.9|1834|1832.5|1832.66|1831.16|0
1600301700000|2020-09-17 00:15:00|1833.39|1831.89|1831.74|1830.24|1833.61|1832.11|1831.71|1830.21|0
1600302000000|2020-09-17 00:20:00|1831.73|1830.23|1828.28|1826.78|1832.23|1830.73|1828.25|1826.75|0
1600302300000|2020-09-17 00:25:00|1828.27|1826.77|1828.92|1827.42|1829.4|1827.9|1827.89|1826.39|0
1600302600000|2020-09-17 00:30:00|1828.91|1827.41|1827.86|1826.36|1828.96|1827.46|1827.79|1826.29|0
1600302900000|2020-09-17 00:35:00|1827.82|1826.32|1827.92|1826.42|1828.92|1827.42|1827.38|1825.88|0
1600303200000|2020-09-17 00:40:00|1827.93|1826.43|1829.55|1828.05|1829.56|1828.06|1827.93|1826.43|0
1600303500000|2020-09-17 00:45:00|1829.56|1828.06|1828.18|1826.68|1829.58|1828.08|1827.62|1826.12|0
1600303800000|2020-09-17 00:50:00|1828.17|1826.67|1828.41|1826.91|1828.42|1826.92|1827.41|1825.91|0
1600304100000|2020-09-17 00:55:00|1828.4|1826.9|1828.43|1826.93|1828.44|1826.94|1827.97|1826.47|0
1600304400000|2020-09-17 01:00:00|1828.36|1826.86|1829.46|1827.96|1829.94|1828.44|1827.97|1826.47|0
1600304700000|2020-09-17 01:05:00|1829.47|1827.97|1829.97|1828.47|1830.4|1828.9|1829.46|1827.96|0
1600305000000|2020-09-17 01:10:00|1829.96|1828.46|1829.47|1827.97|1830.45|1828.95|1829.44|1827.94|0
1600305300000|2020-09-17 01:15:00|1829.49|1827.99|1831.39|1829.89|1831.87|1830.37|1829.47|1827.97|0
1600305600000|2020-09-17 01:20:00|1831.4|1829.9|1830.89|1829.39|1831.85|1830.35|1830.37|1828.87|0
1600305900000|2020-09-17 01:25:00|1830.91|1829.41|1830.88|1829.38|1831.4|1829.9|1830.43|1828.93|0
1600306200000|2020-09-17 01:30:00|1830.89|1829.39|1832.31|1830.81|1832.84|1831.34|1830.89|1829.39|0
1600306500000|2020-09-17 01:35:00|1832.3|1830.8|1831.79|1830.29|1832.76|1831.26|1831.79|1830.29|0
1600306800000|2020-09-17 01:40:00|1831.8|1830.3|1829.74|1828.24|1832.04|1830.54|1829.72|1828.22|0
1600307100000|2020-09-17 01:45:00|1829.73|1828.23|1828.13|1826.63|1830.2|1828.7|1828.12|1826.62|0
1600307400000|2020-09-17 01:50:00|1828.12|1826.62|1826.67|1825.17|1828.12|1826.62|1825.69|1824.19|0
1600307700000|2020-09-17 01:55:00|1826.65|1825.15|1825.1|1823.6|1826.65|1825.15|1824.37|1822.87|0
1600308000000|2020-09-17 02:00:00|1825.09|1823.59|1825.45|1823.95|1825.61|1824.11|1824.88|1823.38|0
1600308300000|2020-09-17 02:05:00|1825.44|1823.94|1824.91|1823.41|1825.96|1824.46|1824.9|1823.4|0
1600308600000|2020-09-17 02:10:00|1824.9|1823.4|1825.91|1824.41|1825.96|1824.46|1824.9|1823.4|0
1600308900000|2020-09-17 02:15:00|1825.92|1824.42|1825.08|1823.58|1826.37|1824.87|1824.81|1823.31|0
1600309200000|2020-09-17 02:20:00|1825.07|1823.57|1825.47|1823.97|1825.85|1824.35|1824.79|1823.29|0
1600309500000|2020-09-17 02:25:00|1825.49|1823.99|1824.89|1823.39|1825.49|1823.99|1824.87|1823.37|0
1600309800000|2020-09-17 02:30:00|1824.9|1823.4|1826.38|1824.88|1826.43|1824.93|1824.88|1823.38|0
1600310100000|2020-09-17 02:35:00|1826.4|1824.9|1826.43|1824.93|1826.44|1824.94|1825.94|1824.44|0
1600310400000|2020-09-17 02:40:00|1826.44|1824.94|1826.57|1825.07|1826.6|1825.1|1826.11|1824.61|0
1600310700000|2020-09-17 02:45:00|1826.56|1825.06|1825.11|1823.61|1826.56|1825.06|1825.03|1823.53|0
1600311000000|2020-09-17 02:50:00|1825.12|1823.62|1824.94|1823.44|1825.6|1824.1|1824.91|1823.41|0
1600311300000|2020-09-17 02:55:00|1824.92|1823.42|1825.48|1823.98|1825.49|1823.99|1824.89|1823.39|0
1600311600000|2020-09-17 03:00:00|1825.47|1823.97|1825.49|1823.99|1825.96|1824.46|1824.98|1823.48|0
1600311900000|2020-09-17 03:05:00|1825.51|1824.01|1824.51|1823.01|1825.58|1824.08|1824.51|1823.01|0
1600312200000|2020-09-17 03:10:00|1824.5|1823|1823.39|1821.89|1825|1823.5|1823.39|1821.89|0
1600312500000|2020-09-17 03:15:00|1823.41|1821.91|1821.79|1820.29|1823.87|1822.37|1821.58|1820.08|0
1600312800000|2020-09-17 03:20:00|1821.78|1820.28|1821.54|1820.04|1822.26|1820.76|1820.03|1818.53|0
1600313100000|2020-09-17 03:25:00|1821.68|1820.18|1822.26|1820.76|1822.5|1821|1821.54|1820.04|0
1600313400000|2020-09-17 03:30:00|1822.19|1820.69|1823.23|1821.73|1823.7|1822.2|1821.22|1819.72|0
1600313700000|2020-09-17 03:35:00|1823.26|1821.76|1824.25|1822.75|1824.26|1822.76|1823.21|1821.71|0
1600314000000|2020-09-17 03:40:00|1824.26|1822.76|1824.72|1823.22|1825.19|1823.69|1823.71|1822.21|0
1600314300000|2020-09-17 03:45:00|1824.65|1823.15|1824.32|1822.82|1825.27|1823.77|1824.32|1822.82|0
1600314600000|2020-09-17 03:50:00|1824.34|1822.84|1825.29|1823.79|1825.32|1823.82|1824.32|1822.82|0
1600314900000|2020-09-17 03:55:00|1825.31|1823.81|1824.85|1823.35|1825.31|1823.81|1824.37|1822.87|0
1600315200000|2020-09-17 04:00:00|1824.78|1823.28|1824.79|1823.29|1825.37|1823.87|1824.37|1822.87|0
1600315500000|2020-09-17 04:05:00|1824.8|1823.3|1824.26|1822.76|1825.28|1823.78|1824.23|1822.73|0
1600315800000|2020-09-17 04:10:00|1824.25|1822.75|1824.15|1822.65|1824.71|1823.21|1823.63|1822.13|0
1600316100000|2020-09-17 04:15:00|1824.14|1822.64|1824.35|1822.85|1825.11|1823.61|1823.9|1822.4|0
1600316400000|2020-09-17 04:20:00|1824.42|1822.92|1823.93|1822.43|1824.66|1823.16|1823.91|1822.41|0
1600316700000|2020-09-17 04:25:00|1823.91|1822.41|1824.47|1822.97|1824.7|1823.2|1823.91|1822.41|0
1600317000000|2020-09-17 04:30:00|1824.4|1822.9|1824.84|1823.34|1825.24|1823.74|1824.24|1822.74|0
1600317300000|2020-09-17 04:35:00|1824.83|1823.33|1824.03|1822.53|1824.83|1823.33|1823.78|1822.28|0
1600317600000|2020-09-17 04:40:00|1824.02|1822.52|1823.79|1822.29|1824.53|1823.03|1823.76|1822.26|0
1600317900000|2020-09-17 04:45:00|1823.78|1822.28|1824.76|1823.26|1825.22|1823.72|1823.78|1822.28|0
1600318200000|2020-09-17 04:50:00|1824.75|1823.25|1823.84|1822.34|1824.76|1823.26|1823.62|1822.12|0
1600318500000|2020-09-17 04:55:00|1823.81|1822.31|1823.75|1822.25|1823.84|1822.34|1823.59|1822.09|0
1600318800000|2020-09-17 05:00:00|1823.77|1822.27|1824.85|1823.35|1825.07|1823.57|1823.24|1821.74|0
1600319100000|2020-09-17 05:05:00|1824.86|1823.36|1825.11|1823.61|1825.86|1824.36|1824.58|1823.08|0
1600319400000|2020-09-17 05:10:00|1825.1|1823.6|1825.44|1823.94|1825.96|1824.46|1824.86|1823.36|0
1600319700000|2020-09-17 05:15:00|1825.43|1823.93|1825.42|1823.92|1825.93|1824.43|1824.96|1823.46|0
1600320000000|2020-09-17 05:20:00|1825.44|1823.94|1825.42|1823.92|1825.89|1824.39|1824.91|1823.41|0
1600320300000|2020-09-17 05:25:00|1825.43|1823.93|1825.53|1824.03|1826|1824.5|1825.43|1823.93|0
1600320600000|2020-09-17 05:30:00|1825.57|1824.07|1825.01|1823.51|1825.79|1824.29|1824.5|1823|0
1600320900000|2020-09-17 05:35:00|1824.99|1823.49|1825.17|1823.67|1825.7|1824.2|1824.71|1823.21|0
1600321200000|2020-09-17 05:40:00|1825.19|1823.69|1825.7|1824.2|1825.71|1824.21|1825.19|1823.69|0
1600321500000|2020-09-17 05:45:00|1825.68|1824.18|1825.22|1823.72|1825.69|1824.19|1825.15|1823.65|0
1600321800000|2020-09-17 05:50:00|1825.21|1823.71|1825.59|1824.09|1825.71|1824.21|1825.18|1823.68|0
1600322100000|2020-09-17 05:55:00|1825.6|1824.1|1825.19|1823.69|1825.6|1824.1|1824.6|1823.1|0
1600322400000|2020-09-17 06:00:00|1825.22|1823.72|1822.93|1821.43|1825.7|1824.2|1822.93|1821.43|0
1600322700000|2020-09-17 06:05:00|1822.91|1821.41|1819.59|1818.09|1822.93|1821.43|1819.57|1818.07|0
1600323000000|2020-09-17 06:10:00|1819.57|1818.07|1820.89|1819.39|1821.01|1819.51|1819.1|1817.6|0
1600323300000|2020-09-17 06:15:00|1820.88|1819.38|1819.43|1817.93|1820.88|1819.38|1818.35|1816.85|0
1600323600000|2020-09-17 06:20:00|1819.41|1817.91|1818.61|1817.11|1819.45|1817.95|1817.63|1816.13|0
1600323900000|2020-09-17 06:25:00|1818.58|1817.08|1817.47|1815.97|1818.6|1817.1|1817.21|1815.71|0
1600324200000|2020-09-17 06:30:00|1817.44|1815.94|1822.04|1820.64|1822.54|1821.14|1816.96|1815.46|160
1600324500000|2020-09-17 06:35:00|1822.17|1820.77|1819.17|1817.77|1822.17|1820.77|1819.17|1817.77|13
1600324800000|2020-09-17 06:40:00|1819.29|1817.89|1819.42|1818.02|1819.42|1818.02|1818.92|1817.52|25
1600325100000|2020-09-17 06:45:00|1819.17|1817.77|1819.79|1818.39|1820.54|1819.14|1819.17|1817.77|69
1600325400000|2020-09-17 06:50:00|1820.29|1818.89|1819.67|1818.27|1820.54|1819.14|1819.54|1818.14|26
1600325700000|2020-09-17 06:55:00|1819.13|1817.63|1821.09|1819.59|1821.16|1819.66|1819.11|1817.61|0
1600326000000|2020-09-17 07:00:00|1820.93|1819.43|1816.47|1815.97|1821.97|1821.47|1815.34|1814.84|3787
1600326300000|2020-09-17 07:05:00|1816.22|1815.72|1821.59|1821.09|1823.72|1823.22|1815.22|1814.72|1997
1600326600000|2020-09-17 07:10:00|1821.47|1820.97|1820.72|1820.22|1823.22|1822.72|1820.09|1819.59|1507
1600326900000|2020-09-17 07:15:00|1820.59|1820.09|1823.59|1823.09|1823.97|1823.47|1820.59|1820.09|5602
1600327200000|2020-09-17 07:20:00|1823.47|1822.97|1821.97|1821.47|1823.97|1823.47|1820.84|1820.34|816
1600327500000|2020-09-17 07:25:00|1822.09|1821.59|1824.97|1824.47|1825.09|1824.59|1820.72|1820.22|1045
1600327800000|2020-09-17 07:30:00|1824.84|1824.34|1826.47|1825.97|1826.47|1825.97|1823.22|1822.72|919
1600328100000|2020-09-17 07:35:00|1826.72|1826.22|1825.97|1825.47|1826.97|1826.47|1824.97|1824.47|1129
1600328400000|2020-09-17 07:40:00|1826.33|1825.83|1825.08|1824.58|1826.58|1826.08|1824.45|1823.95|405
1600328700000|2020-09-17 07:45:00|1825.2|1824.7|1825.33|1824.83|1826.83|1826.33|1824.33|1823.83|1308
1600329000000|2020-09-17 07:50:00|1825.45|1824.95|1825.33|1824.83|1825.95|1825.45|1824.08|1823.58|271
1600329300000|2020-09-17 07:55:00|1825.2|1824.7|1823.58|1823.08|1826.08|1825.58|1823.08|1822.58|575
1600329600000|2020-09-17 08:00:00|1823.7|1823.2|1824.83|1824.33|1825.7|1825.2|1823.58|1823.08|1443
1600329900000|2020-09-17 08:05:00|1824.7|1824.2|1828.7|1828.2|1829.08|1828.58|1824.33|1823.83|514
1600330200000|2020-09-17 08:10:00|1828.58|1828.08|1826.7|1826.2|1829.58|1829.08|1826.58|1826.08|381
1600330500000|2020-09-17 08:15:00|1826.58|1826.08|1828.08|1827.58|1828.7|1828.2|1826.58|1826.08|1707
1600330800000|2020-09-17 08:20:00|1828.2|1827.7|1830.08|1829.58|1830.83|1830.33|1828.08|1827.58|360
1600331100000|2020-09-17 08:25:00|1829.95|1829.45|1829.33|1828.83|1830.58|1830.08|1829.33|1828.83|478
1600331400000|2020-09-17 08:30:00|1829.45|1828.95|1829.08|1828.58|1829.83|1829.33|1828.08|1827.58|422
1600331700000|2020-09-17 08:35:00|1829.2|1828.7|1828.08|1827.58|1829.58|1829.08|1827.33|1826.83|266
1600332000000|2020-09-17 08:40:00|1828.2|1827.7|1830.08|1829.58|1830.58|1830.08|1828.08|1827.58|155
1600332300000|2020-09-17 08:45:00|1829.95|1829.45|1827.58|1827.08|1830.08|1829.58|1827.58|1827.08|1125
1600332600000|2020-09-17 08:50:00|1827.7|1827.2|1828.58|1828.08|1828.95|1828.45|1827.58|1827.08|166
1600332900000|2020-09-17 08:55:00|1828.45|1827.95|1828.7|1828.2|1829.08|1828.58|1828.2|1827.7|170
1600333200000|2020-09-17 09:00:00|1828.83|1828.33|1829.83|1829.33|1831.33|1830.83|1828.83|1828.33|667
1600333500000|2020-09-17 09:05:00|1829.58|1829.08|1829.58|1829.08|1830.58|1830.08|1829.33|1828.83|2454
1600333800000|2020-09-17 09:10:00|1829.7|1829.2|1833.58|1833.08|1834.08|1833.58|1829.58|1829.08|2492
1600334100000|2020-09-17 09:15:00|1833.7|1833.2|1830.7|1830.2|1834.08|1833.58|1830.33|1829.83|813
1600334400000|2020-09-17 09:20:00|1830.83|1830.33|1831.58|1831.08|1831.83|1831.33|1830.33|1829.83|385
1600334700000|2020-09-17 09:25:00|1831.45|1830.95|1830.83|1830.33|1831.45|1830.95|1830.58|1830.08|275
1600335000000|2020-09-17 09:30:00|1831.08|1830.58|1830.83|1830.33|1831.58|1831.08|1830.58|1830.08|200
1600335300000|2020-09-17 09:35:00|1830.95|1830.45|1831.08|1830.58|1831.58|1831.08|1830.83|1830.33|423
1600335600000|2020-09-17 09:40:00|1831.2|1830.7|1831.08|1830.58|1831.7|1831.2|1830.58|1830.08|809
1600335900000|2020-09-17 09:45:00|1831.2|1830.7|1831.08|1830.58|1831.83|1831.33|1830.58|1830.08|904
1600336200000|2020-09-17 09:50:00|1830.95|1830.45|1830.83|1830.33|1831.08|1830.58|1830.33|1829.83|1661
1600336500000|2020-09-17 09:55:00|1830.95|1830.45|1831.2|1830.7|1831.58|1831.08|1830.58|1830.08|463
1600336800000|2020-09-17 10:00:00|1831.33|1830.83|1831.83|1831.33|1832.33|1831.83|1831.2|1830.7|342
1600337100000|2020-09-17 10:05:00|1831.7|1831.2|1831.58|1831.08|1832.83|1832.33|1831.58|1831.08|280
1600337400000|2020-09-17 10:10:00|1831.33|1830.83|1832.08|1831.58|1833.08|1832.58|1830.58|1830.08|401
1600337700000|2020-09-17 10:15:00|1831.95|1831.45|1831.83|1831.33|1832.45|1831.95|1831.33|1830.83|176
1600338000000|2020-09-17 10:20:00|1831.58|1831.08|1831.2|1830.7|1831.83|1831.33|1830.95|1830.45|322
1600338300000|2020-09-17 10:25:00|1831.33|1830.83|1831.33|1830.83|1831.83|1831.33|1831.08|1830.58|102
1600338600000|2020-09-17 10:30:00|1831.45|1830.95|1831.83|1831.33|1832.33|1831.83|1831.45|1830.95|186
1600338900000|2020-09-17 10:35:00|1831.95|1831.45|1831.33|1830.83|1832.08|1831.58|1831.08|1830.58|252
1600339200000|2020-09-17 10:40:00|1831.2|1830.7|1830.83|1830.33|1831.45|1830.95|1830.45|1829.95|376
1600339500000|2020-09-17 10:45:00|1830.7|1830.2|1829.58|1829.08|1830.7|1830.2|1828.95|1828.45|264
1600339800000|2020-09-17 10:50:00|1829.7|1829.2|1830.08|1829.58|1830.33|1829.83|1829.45|1828.95|240
1600340100000|2020-09-17 10:55:00|1829.83|1829.33|1828.08|1827.58|1830.08|1829.58|1827.95|1827.45|389
1600340400000|2020-09-17 11:00:00|1827.95|1827.45|1829.08|1828.58|1829.33|1828.83|1827.33|1826.83|315
1600340700000|2020-09-17 11:05:00|1828.95|1828.45|1829.83|1829.33|1830.2|1829.7|1828.7|1828.2|122
1600341000000|2020-09-17 11:10:00|1829.7|1829.2|1829.83|1829.33|1830.2|1829.7|1829.2|1828.7|240
1600341300000|2020-09-17 11:15:00|1829.95|1829.45|1829.45|1828.95|1830.58|1830.08|1829.33|1828.83|187
1600341600000|2020-09-17 11:20:00|1829.58|1829.08|1829.83|1829.33|1830.45|1829.95|1829.33|1828.83|291
1600341900000|2020-09-17 11:25:00|1829.58|1829.08|1829.58|1829.08|1830.08|1829.58|1829.08|1828.58|110
1600342200000|2020-09-17 11:30:00|1829.45|1828.95|1830.58|1830.08|1830.58|1830.08|1829.45|1828.95|171
1600342500000|2020-09-17 11:35:00|1830.45|1829.95|1830.08|1829.58|1830.83|1830.33|1829.83|1829.33|102
1600342800000|2020-09-17 11:40:00|1829.89|1829.39|1829.39|1828.89|1830.14|1829.64|1829.14|1828.64|94
1600343100000|2020-09-17 11:45:00|1829.51|1829.01|1829.01|1828.51|1829.64|1829.14|1828.89|1828.39|170
1600343400000|2020-09-17 11:50:00|1828.89|1828.39|1828.89|1828.39|1829.39|1828.89|1828.89|1828.39|467
1600343700000|2020-09-17 11:55:00|1829.01|1828.51|1828.14|1827.64|1829.39|1828.89|1828.14|1827.64|4296
1600344000000|2020-09-17 12:00:00|1828.26|1827.76|1827.76|1827.26|1828.89|1828.39|1827.64|1827.14|508
1600344300000|2020-09-17 12:05:00|1827.64|1827.14|1826.64|1826.14|1827.89|1827.39|1826.64|1826.14|238
1600344600000|2020-09-17 12:10:00|1826.51|1826.01|1826.89|1826.39|1827.26|1826.76|1826.39|1825.89|656
1600344900000|2020-09-17 12:15:00|1827.01|1826.51|1827.89|1827.39|1828.39|1827.89|1826.89|1826.39|808
1600345200000|2020-09-17 12:20:00|1828.14|1827.64|1829.89|1829.39|1830.14|1829.64|1827.89|1827.39|1352
1600345500000|2020-09-17 12:25:00|1829.76|1829.26|1830.89|1830.39|1830.89|1830.39|1829.64|1829.14|227
1600345800000|2020-09-17 12:30:00|1831.01|1830.51|1829.26|1828.76|1831.14|1830.64|1829.14|1828.64|306
1600346100000|2020-09-17 12:35:00|1829.14|1828.64|1829.14|1828.64|1829.39|1828.89|1828.39|1827.89|769
1600346400000|2020-09-17 12:40:00|1829.01|1828.51|1828.89|1828.39|1829.01|1828.51|1828.39|1827.89|125
1600346700000|2020-09-17 12:45:00|1828.76|1828.26|1828.64|1828.14|1829.39|1828.89|1828.39|1827.89|194
1600347000000|2020-09-17 12:50:00|1828.39|1827.89|1828.64|1828.14|1829.26|1828.76|1828.14|1827.64|209
1600347300000|2020-09-17 12:55:00|1828.51|1828.01|1827.01|1826.51|1828.64|1828.14|1826.64|1826.14|415
1600347600000|2020-09-17 13:00:00|1826.89|1826.39|1825.64|1825.14|1827.01|1826.51|1825.39|1824.89|1016
1600347900000|2020-09-17 13:05:00|1825.51|1825.01|1825.89|1825.39|1825.89|1825.39|1824.89|1824.39|297
1600348200000|2020-09-17 13:10:00|1825.76|1825.26|1825.89|1825.39|1825.89|1825.39|1825.39|1824.89|211
1600348500000|2020-09-17 13:15:00|1825.76|1825.26|1827.39|1826.89|1827.39|1826.89|1825.64|1825.14|254
1600348800000|2020-09-17 13:20:00|1827.26|1826.76|1826.89|1826.39|1827.39|1826.89|1826.39|1825.89|114
1600349100000|2020-09-17 13:25:00|1827.01|1826.51|1826.76|1826.26|1827.39|1826.89|1825.89|1825.39|709
1600349400000|2020-09-17 13:30:00|1826.89|1826.39|1827.26|1826.76|1828.14|1827.64|1826.01|1825.51|691
1600349700000|2020-09-17 13:35:00|1827.39|1826.89|1827.64|1827.14|1828.64|1828.14|1826.89|1826.39|1066
1600350000000|2020-09-17 13:40:00|1827.89|1827.39|1828.89|1828.39|1829.14|1828.64|1827.39|1826.89|832
1600350300000|2020-09-17 13:45:00|1828.76|1828.26|1828.39|1827.89|1829.51|1829.01|1828.14|1827.64|234
1600350600000|2020-09-17 13:50:00|1828.26|1827.76|1829.76|1829.26|1830.64|1830.14|1828.26|1827.76|437
1600350900000|2020-09-17 13:55:00|1829.64|1829.14|1830.26|1829.76|1830.39|1829.89|1829.39|1828.89|358
1600351200000|2020-09-17 14:00:00|1830.39|1829.89|1830.39|1829.89|1830.89|1830.39|1829.39|1828.89|496
1600351500000|2020-09-17 14:05:00|1830.26|1829.76|1832.01|1831.51|1832.89|1832.39|1830.14|1829.64|721
1600351800000|2020-09-17 14:10:00|1831.74|1831.24|1833.62|1833.12|1834.62|1834.12|1831.37|1830.87|994
1600352100000|2020-09-17 14:15:00|1833.49|1832.99|1833.37|1832.87|1834.37|1833.87|1832.62|1832.12|418
1600352400000|2020-09-17 14:20:00|1833.24|1832.74|1830.99|1830.49|1834.62|1834.12|1830.87|1830.37|377
1600352700000|2020-09-17 14:25:00|1830.87|1830.37|1831.87|1831.37|1831.87|1831.37|1830.12|1829.62|287
1600353000000|2020-09-17 14:30:00|1831.74|1831.24|1833.49|1832.99|1833.49|1832.99|1830.49|1829.99|549
1600353300000|2020-09-17 14:35:00|1833.62|1833.12|1832.62|1832.12|1835.62|1835.12|1831.87|1831.37|821
1600353600000|2020-09-17 14:40:00|1832.49|1831.99|1832.62|1832.12|1833.99|1833.49|1832.12|1831.62|884
1600353900000|2020-09-17 14:45:00|1832.74|1832.24|1833.62|1833.12|1834.12|1833.62|1832.62|1832.12|976
1600354200000|2020-09-17 14:50:00|1833.87|1833.37|1833.87|1833.37|1834.62|1834.12|1832.99|1832.49|1139
1600354500000|2020-09-17 14:55:00|1833.99|1833.49|1833.37|1832.87|1834.62|1834.12|1833.12|1832.62|1317
1600354800000|2020-09-17 15:00:00|1833.49|1832.99|1835.87|1835.37|1836.37|1835.87|1833.37|1832.87|1815
1600355100000|2020-09-17 15:05:00|1835.62|1835.12|1834.99|1834.49|1836.37|1835.87|1834.62|1834.12|1164
1600355400000|2020-09-17 15:10:00|1834.87|1834.37|1835.12|1834.62|1835.62|1835.12|1834.37|1833.87|1180
1600355700000|2020-09-17 15:15:00|1834.99|1834.49|1835.87|1835.37|1836.37|1835.87|1834.87|1834.37|1321
1600356000000|2020-09-17 15:20:00|1835.99|1835.49|1837.72|1836.22|1837.87|1837.37|1835.62|1835.12|1891
1600356300000|2020-09-17 15:25:00|1837.74|1836.24|1836.77|1835.27|1837.78|1836.28|1836.24|1834.74|397
1600356600000|2020-09-17 15:30:00|1836.75|1835.25|1836.19|1834.79|1837.07|1835.67|1835.32|1833.92|620
1600356900000|2020-09-17 15:35:00|1836.32|1834.92|1834.82|1833.42|1836.32|1834.92|1834.69|1833.29|100
1600357200000|2020-09-17 15:40:00|1835.19|1833.79|1835.57|1834.17|1837.19|1835.79|1835.19|1833.79|43
1600357500000|2020-09-17 15:45:00|1835.44|1834.04|1835.07|1833.67|1835.57|1834.17|1835.07|1833.67|3
1600357800000|2020-09-17 15:50:00|1834.94|1833.54|1834.07|1832.67|1835.07|1833.67|1834.07|1832.67|6
1600358100000|2020-09-17 15:55:00|1834.57|1833.17|1835.87|1834.37|1837.19|1835.79|1834.44|1833.04|25229
1600358400000|2020-09-17 16:00:00|1835.85|1834.35|1835.9|1834.4|1836.62|1835.12|1835.28|1833.78|0
1600358700000|2020-09-17 16:05:00|1835.93|1834.43|1832.14|1830.64|1836.46|1834.96|1832.12|1830.62|0
1600359000000|2020-09-17 16:10:00|1832.15|1830.65|1830.24|1828.74|1832.5|1831|1829.65|1828.15|0
1600359300000|2020-09-17 16:15:00|1830.27|1828.77|1829.09|1827.59|1831.17|1829.67|1827.92|1826.42|0
1600359600000|2020-09-17 16:20:00|1829.11|1827.61|1830.03|1828.53|1830.63|1829.13|1828.52|1827.02|0
1600359900000|2020-09-17 16:25:00|1830.04|1828.54|1831.11|1829.61|1831.11|1829.61|1828.4|1826.9|0
1600360200000|2020-09-17 16:30:00|1831.1|1829.6|1832.02|1830.52|1832.07|1830.57|1829.97|1828.47|0
1600360500000|2020-09-17 16:35:00|1832.04|1830.54|1832.54|1831.04|1832.89|1831.39|1831.43|1829.93|0
1600360800000|2020-09-17 16:40:00|1832.57|1831.07|1832.43|1830.93|1833.1|1831.6|1831.29|1829.79|0
1600361100000|2020-09-17 16:45:00|1832.41|1830.91|1832.29|1830.79|1833.33|1831.83|1830.69|1829.19|0
1600361400000|2020-09-17 16:50:00|1832.3|1830.8|1832.83|1831.33|1833.43|1831.93|1831.2|1829.7|0
1600361700000|2020-09-17 16:55:00|1832.82|1831.32|1835.14|1833.64|1835.14|1833.64|1832.77|1831.27|0
1600362000000|2020-09-17 17:00:00|1835.11|1833.61|1834.56|1833.06|1835.58|1834.08|1834.48|1832.98|0
1600362300000|2020-09-17 17:05:00|1834.62|1833.12|1835.06|1833.56|1835.66|1834.16|1834.42|1832.92|0
1600362600000|2020-09-17 17:10:00|1835.04|1833.54|1834.93|1833.43|1835.56|1834.06|1834.44|1832.94|0
1600362900000|2020-09-17 17:15:00|1834.95|1833.45|1833.72|1832.22|1835.45|1833.95|1833.2|1831.7|0
1600363200000|2020-09-17 17:20:00|1833.74|1832.24|1834.4|1832.9|1834.49|1832.99|1833.2|1831.7|0
1600363500000|2020-09-17 17:25:00|1834.41|1832.91|1834.58|1833.08|1835|1833.5|1833.47|1831.97|0
1600363800000|2020-09-17 17:30:00|1834.55|1833.05|1835.75|1834.25|1836.24|1834.74|1834.03|1832.53|0
1600364100000|2020-09-17 17:35:00|1835.74|1834.24|1834.33|1832.83|1835.82|1834.32|1833.76|1832.26|0
1600364400000|2020-09-17 17:40:00|1834.4|1832.9|1834.94|1833.44|1835.48|1833.98|1833.74|1832.24|0
1600364700000|2020-09-17 17:45:00|1834.92|1833.42|1835.5|1834|1835.51|1834.01|1833.82|1832.32|0
1600365000000|2020-09-17 17:50:00|1835.51|1834.01|1834.63|1833.13|1835.54|1834.04|1834.39|1832.89|0
1600365300000|2020-09-17 17:55:00|1834.47|1832.97|1834.3|1832.8|1834.98|1833.48|1833.31|1831.81|0
1600365600000|2020-09-17 18:00:00|1834.32|1832.82|1836.4|1834.9|1836.43|1834.93|1833.79|1832.29|0
1600365900000|2020-09-17 18:05:00|1836.37|1834.87|1835.11|1833.61|1836.47|1834.97|1835.08|1833.58|0
1600366200000|2020-09-17 18:10:00|1835.25|1833.75|1836.3|1834.8|1836.57|1835.07|1835.09|1833.59|0
1600366500000|2020-09-17 18:15:00|1836.37|1834.87|1836.07|1834.57|1837.04|1835.54|1835.47|1833.97|0
1600366800000|2020-09-17 18:20:00|1836.08|1834.58|1835.49|1833.99|1836.57|1835.07|1835.46|1833.96|0
1600367100000|2020-09-17 18:25:00|1835.51|1834.01|1832.65|1831.15|1835.54|1834.04|1832.65|1831.15|0
1600367400000|2020-09-17 18:30:00|1832.67|1831.17|1832.35|1830.85|1833.19|1831.69|1832.07|1830.57|0
1600367700000|2020-09-17 18:35:00|1832.41|1830.91|1831.29|1829.79|1832.63|1831.13|1830.81|1829.31|0
1600368000000|2020-09-17 18:40:00|1831.3|1829.8|1832.45|1830.95|1832.94|1831.44|1830.77|1829.27|0
1600368300000|2020-09-17 18:45:00|1832.59|1831.09|1832.99|1831.49|1834.01|1832.51|1832.35|1830.85|0
1600368600000|2020-09-17 18:50:00|1832.98|1831.48|1833.5|1832|1834|1832.5|1832.39|1830.89|0
1600368900000|2020-09-17 18:55:00|1833.47|1831.97|1833.41|1831.91|1834.62|1833.12|1833.36|1831.86|0
1600369200000|2020-09-17 19:00:00|1833.43|1831.93|1830.63|1829.13|1834.45|1832.95|1830.14|1828.64|0
1600369500000|2020-09-17 19:05:00|1830.65|1829.15|1832.29|1830.79|1832.8|1831.3|1830.1|1828.6|0
1600369800000|2020-09-17 19:10:00|1832.3|1830.8|1834.61|1833.11|1835.17|1833.67|1832.29|1830.79|0
1600370100000|2020-09-17 19:15:00|1834.59|1833.09|1833.03|1831.53|1834.72|1833.22|1833.01|1831.51|0
1600370400000|2020-09-17 19:20:00|1833.04|1831.54|1831.94|1830.44|1834.2|1832.7|1831.94|1830.44|0
1600370700000|2020-09-17 19:25:00|1831.92|1830.42|1832.31|1830.81|1832.44|1830.94|1831.24|1829.74|0
1600371000000|2020-09-17 19:30:00|1832.29|1830.79|1834.8|1833.3|1835.3|1833.8|1831.78|1830.28|0
1600371300000|2020-09-17 19:35:00|1834.79|1833.29|1836.4|1834.9|1836.4|1834.9|1834.6|1833.1|0
1600371600000|2020-09-17 19:40:00|1836.41|1834.91|1835.34|1833.84|1837.09|1835.59|1835.31|1833.81|0
1600371900000|2020-09-17 19:45:00|1835.36|1833.86|1835.61|1834.11|1836.13|1834.63|1833.74|1832.24|0
1600372200000|2020-09-17 19:50:00|1835.59|1834.09|1835.33|1833.83|1836.71|1835.21|1834.69|1833.19|0
1600372500000|2020-09-17 19:55:00|1835.34|1833.84|1836.43|1834.93|1836.81|1835.31|1833.73|1832.23|0
1600372800000|2020-09-17 20:00:00|1836.41|1834.91|1837.48|1835.98|1839.37|1837.87|1835.77|1834.27|0
1600373100000|2020-09-17 20:05:00|1837.6|1836.1|1838.1|1836.6|1838.45|1836.95|1837.46|1835.96|0
1600373400000|2020-09-17 20:10:00|1838.08|1836.58|1837.93|1836.43|1838.85|1837.35|1837.78|1836.28|0
1600373700000|2020-09-17 20:15:00|1837.95|1836.45|1837.74|1836.24|1837.99|1836.49|1837.53|1836.03|0
1600374000000|2020-09-17 20:20:00|1837.7|1836.2|1837.7|1836.2|1837.74|1836.24|1837.66|1836.16|0
1600374300000|2020-09-17 20:25:00|1837.74|1836.24|1837.7|1836.2|1837.83|1836.33|1837.7|1836.2|0
1600374600000|2020-09-17 20:30:00|1837.68|1836.18|1838.28|1836.78|1838.63|1837.13|1837.54|1836.04|0
1600374900000|2020-09-17 20:35:00|1838.3|1836.8|1838.53|1837.03|1838.63|1837.13|1838.14|1836.64|0
1600375200000|2020-09-17 20:40:00|1838.59|1837.09|1838.09|1836.59|1838.88|1837.38|1837.84|1836.34|0
1600375500000|2020-09-17 20:45:00|1838.07|1836.57|1837|1835.5|1838.09|1836.59|1836.15|1834.65|0
1600375800000|2020-09-17 20:50:00|1836.98|1835.48|1836.25|1834.75|1837|1835.5|1835.75|1834.25|0
1600376100000|2020-09-17 20:55:00|1836.23|1834.73|1836.29|1834.79|1836.5|1835|1835.65|1834.15|0
1600376400000|2020-09-17 21:00:00|1836.25|1834.75|1835.88|1834.38|1836.42|1834.92|1835.84|1834.34|0
1600376700000|2020-09-17 21:05:00|1836.09|1834.59|1835.8|1834.3|1836.17|1834.67|1835.8|1834.3|0
1600377000000|2020-09-17 21:10:00|1836.1|1834.6|1835.72|1834.22|1836.1|1834.6|1835.56|1834.06|0
1600377300000|2020-09-17 21:15:00|1835.68|1834.18|1835.72|1834.22|1835.76|1834.26|1835.68|1834.18|0
1600377600000|2020-09-17 21:20:00|1835.76|1834.26|1835.85|1834.35|1835.89|1834.39|1835.76|1834.26|0
1600377900000|2020-09-17 21:25:00|1835.97|1834.47|1835.85|1834.35|1835.97|1834.47|1835.68|1834.18|0
1600378200000|2020-09-17 21:30:00|1835.72|1834.22|1835.85|1834.35|1835.89|1834.39|1835.72|1834.22|0
1600378500000|2020-09-17 21:35:00|1835.8|1834.3|1835.85|1834.35|1835.85|1834.35|1835.51|1834.01|0
1600378800000|2020-09-17 21:40:00|1835.89|1834.39|1835.8|1834.3|1835.89|1834.39|1835.8|1834.3|0
1600379100000|2020-09-17 21:45:00|1835.85|1834.35|1835.97|1834.47|1836.01|1834.51|1835.85|1834.35|0
1600379400000|2020-09-17 21:50:00|1835.93|1834.43|1835.89|1834.39|1836.01|1834.51|1835.85|1834.35|0
1600379700000|2020-09-17 21:55:00|1835.85|1834.35|1835.8|1834.3|1835.93|1834.43|1835.8|1834.3|0
1600380000000|2020-09-17 22:00:00|1835.56|1834.06|1835.71|1834.21|1836.21|1834.71|1834.81|1833.31|0
1600380300000|2020-09-17 22:05:00|1835.7|1834.2|1835.61|1834.11|1835.71|1834.21|1835.36|1833.86|0
1600380600000|2020-09-17 22:10:00|1835.63|1834.13|1836.71|1835.21|1837.06|1835.56|1835.63|1834.13|0
1600380900000|2020-09-17 22:15:00|1836.75|1835.25|1836.31|1834.81|1836.96|1835.46|1836.31|1834.81|0
1600381200000|2020-09-17 22:20:00|1836.38|1834.88|1837.57|1836.07|1837.82|1836.32|1836.38|1834.88|0
1600381500000|2020-09-17 22:25:00|1837.58|1836.08|1837.71|1836.21|1837.82|1836.32|1837.46|1835.96|0
1600381800000|2020-09-17 22:30:00|1837.72|1836.22|1838.56|1837.06|1838.56|1837.06|1837.72|1836.22|0
1600382100000|2020-09-17 22:35:00|1838.54|1837.04|1838.56|1837.06|1838.61|1837.11|1838.31|1836.81|0
1600382400000|2020-09-17 22:40:00|1838.58|1837.08|1839.27|1837.77|1839.41|1837.91|1838.56|1837.06|0
1600382700000|2020-09-17 22:45:00|1839.29|1837.79|1839.55|1838.05|1839.77|1838.27|1839.26|1837.76|0
1600383000000|2020-09-17 22:50:00|1839.57|1838.07|1840.03|1838.53|1840.12|1838.62|1839.55|1838.05|0
1600383300000|2020-09-17 22:55:00|1840.05|1838.55|1839.87|1838.37|1840.13|1838.63|1839.63|1838.13|0
1600383600000|2020-09-17 23:00:00|1839.9|1838.4|1841.14|1839.64|1841.28|1839.78|1839.9|1838.4|0
1600383900000|2020-09-17 23:05:00|1841.13|1839.63|1841.02|1839.52|1841.27|1839.77|1841.02|1839.52|0
1600384200000|2020-09-17 23:10:00|1841|1839.5|1840.77|1839.27|1841.13|1839.63|1840.38|1838.88|0
1600384500000|2020-09-17 23:15:00|1840.75|1839.25|1840.47|1838.97|1840.88|1839.38|1840.38|1838.88|0
1600384800000|2020-09-17 23:20:00|1840.48|1838.98|1840.52|1839.02|1840.58|1839.08|1840.28|1838.78|0
1600385100000|2020-09-17 23:25:00|1840.55|1839.05|1840.52|1839.02|1841.13|1839.63|1840.38|1838.88|0
1600385400000|2020-09-17 23:30:00|1840.5|1839|1840.52|1839.02|1840.52|1839.02|1840.38|1838.88|0
1600385700000|2020-09-17 23:35:00|1840.5|1839|1839.43|1837.93|1840.52|1839.02|1839.28|1837.78|0
1600386000000|2020-09-17 23:40:00|1839.41|1837.91|1838.54|1837.04|1839.53|1838.03|1838.43|1836.93|0
1600386300000|2020-09-17 23:45:00|1838.51|1837.01|1836.94|1835.44|1838.51|1837.01|1836.94|1835.44|0
1600386600000|2020-09-17 23:50:00|1836.96|1835.46|1837.58|1836.08|1838.18|1836.68|1836.94|1835.44|0
1600386900000|2020-09-17 23:55:00|1837.57|1836.07|1836.03|1834.53|1837.69|1836.19|1836.03|1834.53|0
1600387200000|2020-09-18 00:00:00|1835.99|1834.49|1835.76|1834.26|1836.92|1835.42|1835.07|1833.57|0
1600387500000|2020-09-18 00:05:00|1835.67|1834.17|1837.52|1836.02|1837.62|1836.12|1835.18|1833.68|0
1600387800000|2020-09-18 00:10:00|1837.53|1836.03|1838.93|1837.43|1838.93|1837.43|1837.37|1835.87|0
1600388100000|2020-09-18 00:15:00|1838.95|1837.45|1837.36|1835.86|1839.03|1837.53|1836.89|1835.39|0
1600388400000|2020-09-18 00:20:00|1837.35|1835.85|1836.27|1834.77|1837.58|1836.08|1835.81|1834.31|0
1600388700000|2020-09-18 00:25:00|1836.13|1834.63|1834.8|1833.3|1836.13|1834.63|1834.27|1832.77|0
1600389000000|2020-09-18 00:30:00|1834.94|1833.44|1836.83|1835.33|1837.32|1835.82|1834.77|1833.27|0
1600389300000|2020-09-18 00:35:00|1836.81|1835.31|1836.3|1834.8|1837.31|1835.81|1835.8|1834.3|0
1600389600000|2020-09-18 00:40:00|1836.28|1834.78|1835.21|1833.71|1836.3|1834.8|1834.72|1833.22|0
1600389900000|2020-09-18 00:45:00|1835.23|1833.73|1833.7|1832.2|1835.74|1834.24|1833.7|1832.2|0
1600390200000|2020-09-18 00:50:00|1833.69|1832.19|1833.54|1832.04|1834.24|1832.74|1832.71|1831.21|0
1600390500000|2020-09-18 00:55:00|1833.55|1832.05|1833.41|1831.91|1833.8|1832.3|1832.32|1830.82|0
1600390800000|2020-09-18 01:00:00|1833.55|1832.05|1834.48|1832.98|1835.2|1833.7|1833.36|1831.86|0
1600391100000|2020-09-18 01:05:00|1834.49|1832.99|1833.38|1831.88|1835.48|1833.98|1832.92|1831.42|0
1600391400000|2020-09-18 01:10:00|1833.31|1831.81|1831.37|1829.87|1833.67|1832.17|1830.32|1828.82|0
1600391700000|2020-09-18 01:15:00|1831.38|1829.88|1830.87|1829.37|1831.43|1829.93|1829.36|1827.86|0
1600392000000|2020-09-18 01:20:00|1830.94|1829.44|1830.92|1829.42|1831.38|1829.88|1829.84|1828.34|0
1600392300000|2020-09-18 01:25:00|1830.91|1829.41|1830.3|1828.8|1831.38|1829.88|1829.8|1828.3|0
1600392600000|2020-09-18 01:30:00|1830.31|1828.81|1829.12|1827.62|1831.07|1829.57|1828.36|1826.86|0
1600392900000|2020-09-18 01:35:00|1829.14|1827.64|1831.09|1829.59|1831.34|1829.84|1828.34|1826.84|0
1600393200000|2020-09-18 01:40:00|1831.08|1829.58|1831.93|1830.43|1832.17|1830.67|1830.34|1828.84|0
1600393500000|2020-09-18 01:45:00|1831.91|1830.41|1831.92|1830.42|1831.94|1830.44|1830.91|1829.41|0
1600393800000|2020-09-18 01:50:00|1831.91|1830.41|1833.47|1831.97|1833.47|1831.97|1831.91|1830.41|0
1600394100000|2020-09-18 01:55:00|1833.49|1831.99|1833.44|1831.94|1833.49|1831.99|1832.91|1831.41|0
1600394400000|2020-09-18 02:00:00|1833.21|1831.71|1832.47|1830.97|1833.49|1831.99|1832.45|1830.95|0
1600394700000|2020-09-18 02:05:00|1832.46|1830.96|1832.51|1831.01|1833.49|1831.99|1832.46|1830.96|0
1600395000000|2020-09-18 02:10:00|1832.52|1831.02|1832.75|1831.25|1832.99|1831.49|1831.73|1830.23|0
1600395300000|2020-09-18 02:15:00|1832.82|1831.32|1834.97|1833.47|1835.04|1833.54|1832.51|1831.01|0
1600395600000|2020-09-18 02:20:00|1834.99|1833.49|1834.5|1833|1835.02|1833.52|1834.49|1832.99|0
1600395900000|2020-09-18 02:25:00|1834.51|1833.01|1834.5|1833|1835.01|1833.51|1834.02|1832.52|0
1600396200000|2020-09-18 02:30:00|1834.51|1833.01|1834.47|1832.97|1834.78|1833.28|1833.98|1832.48|0
1600396500000|2020-09-18 02:35:00|1834.46|1832.96|1833.98|1832.48|1834.48|1832.98|1833.52|1832.02|0
1600396800000|2020-09-18 02:40:00|1833.99|1832.49|1834.56|1833.06|1835.02|1833.52|1833.5|1832|0
1600397100000|2020-09-18 02:45:00|1834.55|1833.05|1833.55|1832.05|1834.56|1833.06|1833.53|1832.03|0
1600397400000|2020-09-18 02:50:00|1833.56|1832.06|1833.52|1832.02|1833.8|1832.3|1833.28|1831.78|0
1600397700000|2020-09-18 02:55:00|1833.53|1832.03|1834.05|1832.55|1834.53|1833.03|1833.53|1832.03|0
1600398000000|2020-09-18 03:00:00|1834.18|1832.68|1834.84|1833.34|1835.58|1834.08|1834.18|1832.68|0
1600398300000|2020-09-18 03:05:00|1834.86|1833.36|1835.61|1834.11|1835.62|1834.12|1834.85|1833.35|0
1600398600000|2020-09-18 03:10:00|1835.66|1834.16|1835.62|1834.12|1836.59|1835.09|1835.59|1834.09|0
1600398900000|2020-09-18 03:15:00|1835.61|1834.11|1835.56|1834.06|1836.11|1834.61|1835.53|1834.03|0
1600399200000|2020-09-18 03:20:00|1835.57|1834.07|1836.09|1834.59|1836.09|1834.59|1835.34|1833.84|0
1600399500000|2020-09-18 03:25:00|1836.08|1834.58|1835.58|1834.08|1836.08|1834.58|1835.56|1834.06|0
1600399800000|2020-09-18 03:30:00|1835.56|1834.06|1835.05|1833.55|1836.08|1834.58|1834.81|1833.31|0
1600400100000|2020-09-18 03:35:00|1835.04|1833.54|1835.02|1833.52|1835.49|1833.99|1835|1833.5|0
1600400400000|2020-09-18 03:40:00|1835.04|1833.54|1834.55|1833.05|1835.05|1833.55|1834.52|1833.02|0
1600400700000|2020-09-18 03:45:00|1834.57|1833.07|1835|1833.5|1835.07|1833.57|1834.57|1833.07|0
1600401000000|2020-09-18 03:50:00|1835.01|1833.51|1835.04|1833.54|1835.53|1834.03|1835.01|1833.51|0
1600401300000|2020-09-18 03:55:00|1835.02|1833.52|1834.43|1832.93|1835.02|1833.52|1833.93|1832.43|0
1600401600000|2020-09-18 04:00:00|1834.45|1832.95|1833.69|1832.19|1834.45|1832.95|1833.4|1831.9|0
1600401900000|2020-09-18 04:05:00|1833.71|1832.21|1833.91|1832.41|1833.95|1832.45|1833.4|1831.9|0
1600402200000|2020-09-18 04:10:00|1833.92|1832.42|1833.89|1832.39|1834.41|1832.91|1833.88|1832.38|0
1600402500000|2020-09-18 04:15:00|1833.88|1832.38|1834.9|1833.4|1834.91|1833.41|1833.85|1832.35|0
1600402800000|2020-09-18 04:20:00|1834.89|1833.39|1834.46|1832.96|1834.93|1833.43|1834.43|1832.93|0
1600403100000|2020-09-18 04:25:00|1834.45|1832.95|1833.94|1832.44|1834.46|1832.96|1833.92|1832.42|0
1600403400000|2020-09-18 04:30:00|1833.97|1832.47|1835.43|1833.93|1835.46|1833.96|1833.97|1832.47|0
1600403700000|2020-09-18 04:35:00|1835.42|1833.92|1835.52|1834.02|1836|1834.5|1834.97|1833.47|0
1600404000000|2020-09-18 04:40:00|1835.54|1834.04|1836.28|1834.78|1836.28|1834.78|1835.54|1834.04|0
1600404300000|2020-09-18 04:45:00|1836.27|1834.77|1835.76|1834.26|1836.29|1834.79|1835.76|1834.26|0
1600404600000|2020-09-18 04:50:00|1835.75|1834.25|1835.73|1834.23|1835.75|1834.25|1835.7|1834.2|0
1600404900000|2020-09-18 04:55:00|1835.72|1834.22|1835.7|1834.2|1835.73|1834.23|1835.69|1834.19|0
1600405200000|2020-09-18 05:00:00|1835.69|1834.19|1836.2|1834.7|1836.25|1834.75|1835.69|1834.19|0
1600405500000|2020-09-18 05:05:00|1836.22|1834.72|1835.71|1834.21|1836.28|1834.78|1835.69|1834.19|0
1600405800000|2020-09-18 05:10:00|1835.69|1834.19|1835.04|1833.54|1835.71|1834.21|1835.04|1833.54|0
1600406100000|2020-09-18 05:15:00|1835.03|1833.53|1834.48|1832.98|1835.04|1833.54|1834.45|1832.95|0
1600406400000|2020-09-18 05:20:00|1834.47|1832.97|1835.25|1833.75|1835.26|1833.76|1834.47|1832.97|0
1600406700000|2020-09-18 05:25:00|1835.26|1833.76|1835.84|1834.34|1836.08|1834.58|1834.99|1833.49|0
1600407000000|2020-09-18 05:30:00|1835.9|1834.4|1835.06|1833.56|1836.56|1835.06|1835.03|1833.53|0
1600407300000|2020-09-18 05:35:00|1835.05|1833.55|1835.11|1833.61|1835.14|1833.64|1834.63|1833.13|0
1600407600000|2020-09-18 05:40:00|1835.27|1833.77|1835.36|1833.86|1835.58|1834.08|1834.75|1833.25|0
1600407900000|2020-09-18 05:45:00|1835.38|1833.88|1835.32|1833.82|1835.92|1834.42|1834.9|1833.4|0
1600408200000|2020-09-18 05:50:00|1835.3|1833.8|1834.86|1833.36|1835.3|1833.8|1834.34|1832.84|0
1600408500000|2020-09-18 05:55:00|1834.87|1833.37|1836.82|1835.32|1836.82|1835.32|1834.73|1833.23|0
1600408800000|2020-09-18 06:00:00|1836.81|1835.31|1836.3|1834.8|1837.3|1835.8|1835.27|1833.77|0
1600409100000|2020-09-18 06:05:00|1836.32|1834.82|1835.79|1834.29|1836.35|1834.85|1835.27|1833.77|0
1600409400000|2020-09-18 06:10:00|1835.77|1834.27|1836.65|1835.15|1837.13|1835.63|1835.76|1834.26|0
1600409700000|2020-09-18 06:15:00|1836.63|1835.13|1835.88|1834.38|1837.41|1835.91|1835.87|1834.37|0
1600410000000|2020-09-18 06:20:00|1835.89|1834.39|1836.32|1834.82|1836.83|1835.33|1835.4|1833.9|0
1600410300000|2020-09-18 06:25:00|1836.3|1834.8|1837.04|1835.54|1837.42|1835.92|1836.3|1834.8|0
1600410600000|2020-09-18 06:30:00|1837.03|1835.53|1836.82|1835.42|1837.82|1836.42|1836.07|1834.67|91
1600410900000|2020-09-18 06:35:00|1836.57|1835.17|1836.94|1835.54|1837.32|1835.92|1836.57|1835.17|48
1600411200000|2020-09-18 06:40:00|1837.07|1835.67|1837.32|1835.92|1837.32|1835.92|1836.44|1835.04|17
1600411500000|2020-09-18 06:45:00|1837.07|1835.67|1836.07|1834.67|1837.07|1835.67|1835.82|1834.42|21
1600411800000|2020-09-18 06:50:00|1835.94|1834.54|1835.69|1834.29|1837.07|1835.67|1835.69|1834.29|37
1600412100000|2020-09-18 06:55:00|1835.31|1833.81|1836.68|1835.18|1836.68|1835.18|1834.83|1833.33|0
1600412400000|2020-09-18 07:00:00|1836.67|1835.17|1836.49|1835.99|1836.67|1836.12|1831.12|1830.62|2780
1600412700000|2020-09-18 07:05:00|1836.74|1836.24|1836.87|1836.37|1837.99|1837.49|1835.87|1835.37|1760
1600413000000|2020-09-18 07:10:00|1837.24|1836.74|1837.12|1836.62|1839.37|1838.87|1836.37|1835.87|1716
1600413300000|2020-09-18 07:15:00|1836.99|1836.49|1839.12|1838.62|1839.37|1838.87|1836.37|1835.87|1138
1600413600000|2020-09-18 07:20:00|1838.99|1838.49|1838.37|1837.87|1839.37|1838.87|1836.99|1836.49|753
1600413900000|2020-09-18 07:25:00|1838.12|1837.62|1837.37|1836.87|1838.37|1837.87|1836.37|1835.87|746
1600414200000|2020-09-18 07:30:00|1837.62|1837.12|1836.12|1835.62|1837.87|1837.37|1833.87|1833.37|2183
1600414500000|2020-09-18 07:35:00|1835.99|1835.49|1838.12|1837.62|1838.12|1837.62|1835.37|1834.87|696
1600414800000|2020-09-18 07:40:00|1838.16|1837.66|1838.41|1837.91|1839.28|1838.78|1837.66|1837.16|739
1600415100000|2020-09-18 07:45:00|1838.66|1838.16|1838.53|1838.03|1839.66|1839.16|1838.16|1837.66|2399
1600415400000|2020-09-18 07:50:00|1838.41|1837.91|1838.66|1838.16|1839.16|1838.66|1837.66|1837.16|841
1600415700000|2020-09-18 07:55:00|1838.53|1838.03|1838.91|1838.41|1839.16|1838.66|1837.41|1836.91|941
1600416000000|2020-09-18 08:00:00|1838.78|1838.28|1840.41|1839.91|1840.91|1840.41|1838.66|1838.16|661
1600416300000|2020-09-18 08:05:00|1840.53|1840.03|1842.41|1841.91|1842.41|1841.91|1840.16|1839.66|914
1600416600000|2020-09-18 08:10:00|1842.28|1841.78|1843.53|1843.03|1843.91|1843.41|1842.16|1841.66|1038
1600416900000|2020-09-18 08:15:00|1843.41|1842.91|1844.66|1844.16|1845.41|1844.91|1843.41|1842.91|870
1600417200000|2020-09-18 08:20:00|1844.78|1844.28|1845.41|1844.91|1845.66|1845.16|1844.66|1844.16|580
1600417500000|2020-09-18 08:25:00|1845.66|1845.16|1846.16|1845.66|1846.16|1845.66|1845.16|1844.66|1062
1600417800000|2020-09-18 08:30:00|1846.03|1845.53|1843.53|1843.03|1846.03|1845.53|1843.41|1842.91|1075
1600418100000|2020-09-18 08:35:00|1843.41|1842.91|1844.91|1844.41|1845.41|1844.91|1843.41|1842.91|573
1600418400000|2020-09-18 08:40:00|1844.78|1844.28|1844.41|1843.91|1845.03|1844.53|1843.91|1843.41|610
1600418700000|2020-09-18 08:45:00|1844.16|1843.66|1845.16|1844.66|1845.16|1844.66|1843.91|1843.41|261
1600419000000|2020-09-18 08:50:00|1845.03|1844.53|1845.66|1845.16|1846.16|1845.66|1844.41|1843.91|542
1600419300000|2020-09-18 08:55:00|1845.53|1845.03|1844.91|1844.41|1845.91|1845.41|1844.66|1844.16|418
1600419600000|2020-09-18 09:00:00|1844.78|1844.28|1847.16|1846.66|1847.91|1847.41|1844.41|1843.91|1130
1600419900000|2020-09-18 09:05:00|1847.03|1846.53|1845.16|1844.66|1847.91|1847.41|1844.91|1844.41|1246
1600420200000|2020-09-18 09:10:00|1845.03|1844.53|1846.41|1845.91|1846.91|1846.41|1844.66|1844.16|1175
1600420500000|2020-09-18 09:15:00|1846.53|1846.03|1846.41|1845.91|1847.41|1846.91|1845.78|1845.28|608
1600420800000|2020-09-18 09:20:00|1846.53|1846.03|1847.16|1846.66|1847.28|1846.78|1846.16|1845.66|400
1600421100000|2020-09-18 09:25:00|1847.28|1846.78|1846.41|1845.91|1847.91|1847.41|1846.41|1845.91|531
1600421400000|2020-09-18 09:30:00|1846.16|1845.66|1846.16|1845.66|1847.16|1846.66|1845.66|1845.16|400
1600421700000|2020-09-18 09:35:00|1846.03|1845.53|1845.53|1845.03|1846.41|1845.91|1844.78|1844.28|652
1600422000000|2020-09-18 09:40:00|1845.41|1844.91|1846.16|1845.66|1846.16|1845.66|1844.66|1844.16|371
1600422300000|2020-09-18 09:45:00|1846.03|1845.53|1846.41|1845.91|1847.16|1846.66|1845.91|1845.41|525
1600422600000|2020-09-18 09:50:00|1846.91|1846.41|1845.41|1844.91|1846.91|1846.41|1843.16|1842.66|2088
1600422900000|2020-09-18 09:55:00|1845.28|1844.78|1844.03|1843.53|1846.41|1845.91|1843.16|1842.66|1128
1600423200000|2020-09-18 10:00:00|1843.91|1843.41|1844.41|1843.91|1845.41|1844.91|1843.41|1842.91|548
1600423500000|2020-09-18 10:05:00|1844.16|1843.66|1843.91|1843.41|1844.41|1843.91|1843.41|1842.91|355
1600423800000|2020-09-18 10:10:00|1844.16|1843.66|1844.91|1844.41|1845.66|1845.16|1844.03|1843.53|416
1600424100000|2020-09-18 10:15:00|1844.66|1844.16|1843.41|1842.91|1844.91|1844.41|1843.41|1842.91|267
1600424400000|2020-09-18 10:20:00|1843.53|1843.03|1845.41|1844.91|1845.66|1845.16|1843.41|1842.91|720
1600424700000|2020-09-18 10:25:00|1845.16|1844.66|1844.28|1843.78|1845.66|1845.16|1844.28|1843.78|213
1600425000000|2020-09-18 10:30:00|1844.16|1843.66|1844.66|1844.16|1845.66|1845.16|1844.16|1843.66|329
1600425300000|2020-09-18 10:35:00|1844.53|1844.03|1844.66|1844.16|1844.91|1844.41|1843.91|1843.41|319
1600425600000|2020-09-18 10:40:00|1844.41|1843.91|1843.91|1843.41|1844.66|1844.16|1843.41|1842.91|475
1600425900000|2020-09-18 10:45:00|1844.16|1843.66|1844.41|1843.91|1844.41|1843.91|1843.66|1843.16|198
1600426200000|2020-09-18 10:50:00|1844.53|1844.03|1843.78|1843.28|1844.91|1844.41|1843.41|1842.91|261
1600426500000|2020-09-18 10:55:00|1843.66|1843.16|1845.16|1844.66|1845.28|1844.78|1843.66|1843.16|237
1600426800000|2020-09-18 11:00:00|1845.28|1844.78|1846.41|1845.91|1846.66|1846.16|1845.16|1844.66|486
1600427100000|2020-09-18 11:05:00|1846.53|1846.03|1845.66|1845.16|1846.91|1846.41|1845.66|1845.16|382
1600427400000|2020-09-18 11:10:00|1845.78|1845.28|1845.53|1845.03|1846.16|1845.66|1845.03|1844.53|441
1600427700000|2020-09-18 11:15:00|1845.66|1845.16|1843.41|1842.91|1845.66|1845.16|1843.03|1842.53|773
1600428000000|2020-09-18 11:20:00|1843.28|1842.78|1842.91|1842.41|1843.66|1843.16|1842.41|1841.91|618
1600428300000|2020-09-18 11:25:00|1843.16|1842.66|1842.66|1842.16|1843.53|1843.03|1842.41|1841.91|343
1600428600000|2020-09-18 11:30:00|1842.78|1842.28|1844.16|1843.66|1844.16|1843.66|1841.91|1841.41|531
1600428900000|2020-09-18 11:35:00|1844.28|1843.78|1843.91|1843.41|1844.66|1844.16|1843.41|1842.91|312
1600429200000|2020-09-18 11:40:00|1843.63|1843.13|1843.13|1842.63|1844.13|1843.63|1843.13|1842.63|190
1600429500000|2020-09-18 11:45:00|1843.25|1842.75|1843.13|1842.63|1843.63|1843.13|1843.13|1842.63|332
1600429800000|2020-09-18 11:50:00|1842.88|1842.38|1843.13|1842.63|1843.38|1842.88|1841.5|1841|553
1600430100000|2020-09-18 11:55:00|1843.25|1842.75|1844.63|1844.13|1844.88|1844.38|1843.13|1842.63|542
1600430400000|2020-09-18 12:00:00|1844.75|1844.25|1843.75|1843.25|1845.13|1844.63|1843.63|1843.13|410
1600430700000|2020-09-18 12:05:00|1843.88|1843.38|1844.63|1844.13|1844.88|1844.38|1843.75|1843.25|316
1600431000000|2020-09-18 12:10:00|1844.5|1844|1843.25|1842.75|1844.5|1844|1843.13|1842.63|1494
1600431300000|2020-09-18 12:15:00|1843.38|1842.88|1844.38|1843.88|1844.38|1843.88|1842.88|1842.38|258
1600431600000|2020-09-18 12:20:00|1844.25|1843.75|1842.5|1842|1844.38|1843.88|1841.88|1841.38|430
1600431900000|2020-09-18 12:25:00|1842.63|1842.13|1843.13|1842.63|1843.25|1842.75|1841.63|1841.13|238
1600432200000|2020-09-18 12:30:00|1843.25|1842.75|1842.75|1842.25|1843.38|1842.88|1842.25|1841.75|209
1600432500000|2020-09-18 12:35:00|1842.63|1842.13|1841.88|1841.38|1842.88|1842.38|1841.75|1841.25|958
1600432800000|2020-09-18 12:40:00|1842|1841.5|1841.38|1840.88|1842|1841.5|1841.25|1840.75|288
1600433100000|2020-09-18 12:45:00|1841.5|1841|1840.88|1840.38|1841.63|1841.13|1840.63|1840.13|327
1600433400000|2020-09-18 12:50:00|1840.75|1840.25|1839.88|1839.38|1840.88|1840.38|1839.63|1839.13|406
1600433700000|2020-09-18 12:55:00|1840|1839.5|1841.13|1840.63|1841.38|1840.88|1839.38|1838.88|416
1600434000000|2020-09-18 13:00:00|1841|1840.5|1840.75|1840.25|1842.13|1841.63|1840.63|1840.13|399
1600434300000|2020-09-18 13:05:00|1840.88|1840.38|1841.13|1840.63|1841.75|1841.25|1840.13|1839.63|570
1600434600000|2020-09-18 13:10:00|1841.25|1840.75|1840.5|1840|1841.88|1841.38|1840.38|1839.88|212
1600434900000|2020-09-18 13:15:00|1840.38|1839.88|1837.88|1837.38|1840.5|1840|1837.88|1837.38|988
1600435200000|2020-09-18 13:20:00|1838|1837.5|1837.88|1837.38|1838.13|1837.63|1837.38|1836.88|417
1600435500000|2020-09-18 13:25:00|1837.75|1837.25|1835.63|1835.13|1837.75|1837.25|1835.63|1835.13|649
1600435800000|2020-09-18 13:30:00|1835.75|1835.25|1833.5|1833|1835.75|1835.25|1833.38|1832.88|2171
1600436100000|2020-09-18 13:35:00|1833.38|1832.88|1834.38|1833.88|1834.63|1834.13|1833.38|1832.88|1667
1600436400000|2020-09-18 13:40:00|1834.5|1834|1833.88|1833.38|1834.88|1834.38|1833.38|1832.88|1687
1600436700000|2020-09-18 13:45:00|1833.75|1833.25|1832.13|1831.63|1833.88|1833.38|1831.13|1830.63|2244
1600437000000|2020-09-18 13:50:00|1832.38|1831.88|1833.38|1832.88|1833.5|1833|1830.63|1830.13|1918
1600437300000|2020-09-18 13:55:00|1833.25|1832.75|1834.75|1834.25|1834.88|1834.38|1832.38|1831.88|1432
1600437600000|2020-09-18 14:00:00|1834.63|1834.13|1835.25|1834.75|1835.38|1834.88|1833.63|1833.13|1823
1600437900000|2020-09-18 14:05:00|1835.13|1834.63|1836.38|1835.88|1837.13|1836.63|1834.88|1834.38|1601
1600438200000|2020-09-18 14:10:00|1836.63|1836.13|1837.13|1836.63|1837.13|1836.63|1835.63|1835.13|1297
1600438500000|2020-09-18 14:15:00|1837|1836.5|1837.13|1836.63|1838.38|1837.88|1836.63|1836.13|1345
1600438800000|2020-09-18 14:20:00|1837|1836.5|1837.75|1837.25|1838.63|1838.13|1836.63|1836.13|1250
1600439100000|2020-09-18 14:25:00|1837.88|1837.38|1837.75|1837.25|1838.5|1838|1836.38|1835.88|1625
1600439400000|2020-09-18 14:30:00|1837.63|1837.13|1836.38|1835.88|1837.88|1837.38|1835.75|1835.25|2275
1600439700000|2020-09-18 14:35:00|1836.25|1835.75|1835.88|1835.38|1836.38|1835.88|1834.88|1834.38|1829
1600440000000|2020-09-18 14:40:00|1835.75|1835.25|1836.13|1835.63|1836.38|1835.88|1834.38|1833.88|1312
1600440300000|2020-09-18 14:45:00|1836.38|1835.88|1835.75|1835.25|1836.38|1835.88|1834.38|1833.88|2123
1600440600000|2020-09-18 14:50:00|1835.88|1835.38|1832.88|1832.38|1835.88|1835.38|1832.88|1832.38|2139
1600440900000|2020-09-18 14:55:00|1833.13|1832.63|1832.38|1831.88|1833.38|1832.88|1831.88|1831.38|2120
1600441200000|2020-09-18 15:00:00|1832.25|1831.75|1833.13|1832.63|1833.13|1832.63|1831.13|1830.63|2540
1600441500000|2020-09-18 15:05:00|1833.38|1832.88|1833.88|1833.38|1834.13|1833.63|1832.88|1832.38|1630
1600441800000|2020-09-18 15:10:00|1833.75|1833.25|1835.63|1835.13|1835.63|1835.13|1833.5|1833|1980
1600442100000|2020-09-18 15:15:00|1835.88|1835.38|1836.75|1836.25|1838.13|1837.63|1835.88|1835.38|2869
1600442400000|2020-09-18 15:20:00|1836.88|1836.38|1835.36|1833.86|1837.63|1837.13|1834.88|1833.86|4515
1600442700000|2020-09-18 15:25:00|1835.34|1833.84|1836.61|1835.11|1837.65|1836.15|1835.34|1833.84|3562
1600443000000|2020-09-18 15:30:00|1836.47|1834.97|1832.7|1831.3|1841.08|1839.68|1832.08|1830.68|27
1600443300000|2020-09-18 15:35:00|1832.58|1831.18|1833.7|1832.3|1835.2|1833.8|1832.45|1831.05|100850
1600443600000|2020-09-18 15:40:00|1833.83|1832.43|1833.83|1832.43|1834.2|1832.8|1833.08|1831.68|1661
1600443900000|2020-09-18 15:45:00|1833.95|1832.55|1835.45|1834.05|1835.83|1834.43|1833.83|1832.43|44
1600444200000|2020-09-18 15:50:00|1835.33|1833.93|1835.83|1834.43|1836.83|1835.43|1834.83|1833.43|169
1600444500000|2020-09-18 15:55:00|1835.7|1834.3|1834.63|1833.13|1835.7|1834.3|1833.45|1832.05|53
1600444800000|2020-09-18 16:00:00|1834.61|1833.11|1833.65|1832.15|1835.66|1834.16|1833.17|1831.67|720
1600445100000|2020-09-18 16:05:00|1833.64|1832.14|1835.24|1833.74|1835.85|1834.35|1833.37|1831.87|0
1600445400000|2020-09-18 16:10:00|1835.23|1833.73|1834.42|1832.92|1835.8|1834.3|1833.54|1832.04|0
1600445700000|2020-09-18 16:15:00|1834.43|1832.93|1832.81|1831.31|1834.45|1832.95|1832.75|1831.25|0
1600446000000|2020-09-18 16:20:00|1832.84|1831.34|1832.67|1831.17|1833.32|1831.82|1831.62|1830.12|0
1600446300000|2020-09-18 16:25:00|1832.66|1831.16|1833.18|1831.68|1833.3|1831.8|1832.11|1830.61|0
1600446600000|2020-09-18 16:30:00|1833.2|1831.7|1830.58|1829.08|1833.2|1831.7|1830.03|1828.53|0
1600446900000|2020-09-18 16:35:00|1830.59|1829.09|1829.68|1828.18|1831.15|1829.65|1829.6|1828.1|0
1600447200000|2020-09-18 16:40:00|1829.65|1828.15|1827.79|1826.29|1829.86|1828.36|1827.23|1825.73|0
1600447500000|2020-09-18 16:45:00|1827.81|1826.31|1828.11|1826.61|1828.35|1826.85|1827.69|1826.19|0
1600447800000|2020-09-18 16:50:00|1828.08|1826.58|1828.03|1826.53|1828.72|1827.22|1827.02|1825.52|0
1600448100000|2020-09-18 16:55:00|1828.05|1826.55|1828.09|1826.59|1828.59|1827.09|1827|1825.5|0
1600448400000|2020-09-18 17:00:00|1828.06|1826.56|1828.11|1826.61|1829.16|1827.66|1826.96|1825.46|0
1600448700000|2020-09-18 17:05:00|1828.09|1826.59|1826.08|1824.58|1828.11|1826.61|1826.03|1824.53|0
1600449000000|2020-09-18 17:10:00|1826.1|1824.6|1826.87|1825.37|1827.4|1825.9|1825.74|1824.24|0
1600449300000|2020-09-18 17:15:00|1826.84|1825.34|1824.71|1823.21|1826.84|1825.34|1823.7|1822.2|0
1600449600000|2020-09-18 17:20:00|1824.7|1823.2|1823.67|1822.17|1824.75|1823.25|1823.24|1821.74|0
1600449900000|2020-09-18 17:25:00|1823.69|1822.19|1821.3|1819.8|1823.77|1822.27|1821.29|1819.79|0
1600450200000|2020-09-18 17:30:00|1821.29|1819.79|1821.49|1819.99|1821.99|1820.49|1818.46|1816.96|0
1600450500000|2020-09-18 17:35:00|1821.48|1819.98|1821.36|1819.86|1821.96|1820.46|1819.2|1817.7|0
1600450800000|2020-09-18 17:40:00|1821.35|1819.85|1821.89|1820.39|1822.09|1820.59|1820.29|1818.79|0
1600451100000|2020-09-18 17:45:00|1821.87|1820.37|1822.88|1821.38|1823.48|1821.98|1821.25|1819.75|0
1600451400000|2020-09-18 17:50:00|1822.91|1821.41|1824.45|1822.95|1824.48|1822.98|1822.32|1820.82|0
1600451700000|2020-09-18 17:55:00|1824.47|1822.97|1825.98|1824.48|1825.98|1824.48|1824.39|1822.89|0
1600452000000|2020-09-18 18:00:00|1825.97|1824.47|1824.06|1822.56|1825.97|1824.47|1823.04|1821.54|0
1600452300000|2020-09-18 18:05:00|1824.07|1822.57|1825.15|1823.65|1825.38|1823.88|1824.07|1822.57|0
1600452600000|2020-09-18 18:10:00|1825.11|1823.61|1825.59|1824.09|1825.71|1824.21|1824.61|1823.11|0
1600452900000|2020-09-18 18:15:00|1825.58|1824.08|1823.81|1822.31|1826.1|1824.6|1823.76|1822.26|0
1600453200000|2020-09-18 18:20:00|1823.83|1822.33|1826.58|1825.08|1826.84|1825.34|1823.8|1822.3|0
1600453500000|2020-09-18 18:25:00|1826.6|1825.1|1827.08|1825.58|1827.45|1825.95|1826.55|1825.05|0
1600453800000|2020-09-18 18:30:00|1827.07|1825.57|1827.13|1825.63|1827.21|1825.71|1826.05|1824.55|0
1600454100000|2020-09-18 18:35:00|1827.14|1825.64|1826.61|1825.11|1827.18|1825.68|1826.08|1824.58|0
1600454400000|2020-09-18 18:40:00|1826.62|1825.12|1825.96|1824.46|1827.7|1826.2|1825.68|1824.18|0
1600454700000|2020-09-18 18:45:00|1825.97|1824.47|1827.55|1826.05|1827.61|1826.11|1825.97|1824.47|0
1600455000000|2020-09-18 18:50:00|1827.41|1825.91|1826.93|1825.43|1827.6|1826.1|1826.37|1824.87|0
1600455300000|2020-09-18 18:55:00|1826.96|1825.46|1828.22|1826.72|1828.24|1826.74|1826.43|1824.93|0
1600455600000|2020-09-18 19:00:00|1828.27|1826.77|1829.27|1827.77|1829.31|1827.81|1828.15|1826.65|0
1600455900000|2020-09-18 19:05:00|1829.28|1827.78|1828.78|1827.28|1829.33|1827.83|1828.25|1826.75|0
1600456200000|2020-09-18 19:10:00|1828.8|1827.3|1828.69|1827.19|1829.41|1827.91|1828.66|1827.16|0
1600456500000|2020-09-18 19:15:00|1828.71|1827.21|1828.7|1827.2|1829.33|1827.83|1828.17|1826.67|0
1600456800000|2020-09-18 19:20:00|1828.55|1827.05|1828.38|1826.88|1828.77|1827.27|1827.18|1825.68|0
1600457100000|2020-09-18 19:25:00|1828.39|1826.89|1829.55|1828.05|1830.03|1828.53|1828.36|1826.86|0
1600457400000|2020-09-18 19:30:00|1829.53|1828.03|1828.15|1826.65|1830.64|1829.14|1827.42|1825.92|0
1600457700000|2020-09-18 19:35:00|1828.14|1826.64|1827.78|1826.28|1828.33|1826.83|1827.19|1825.69|0
1600458000000|2020-09-18 19:40:00|1827.81|1826.31|1826.75|1825.25|1828.78|1827.28|1826.74|1825.24|0
1600458300000|2020-09-18 19:45:00|1826.77|1825.27|1827.24|1825.74|1827.86|1826.36|1826.73|1825.23|0
1600458600000|2020-09-18 19:50:00|1827.16|1825.66|1826.95|1825.45|1827.16|1825.66|1825.88|1824.38|0
1600458900000|2020-09-18 19:55:00|1826.97|1825.47|1825.98|1824.48|1827.62|1826.12|1825.73|1824.23|0
1600459200000|2020-09-18 20:00:00|1826|1824.5|1826.19|1824.69|1827.04|1825.54|1825.19|1823.69|0
1600459500000|2020-09-18 20:05:00|1826.21|1824.71|1829.41|1827.91|1830.29|1828.79|1826.19|1824.69|0
1600459800000|2020-09-18 20:10:00|1829.54|1828.04|1831.11|1829.61|1831.19|1829.69|1828.89|1827.39|0
1600460100000|2020-09-18 20:15:00|1830.94|1829.44|1830.73|1829.23|1830.99|1829.49|1830.68|1829.18|0
1600460400000|2020-09-18 20:20:00|1830.64|1829.14|1830.56|1829.06|1830.68|1829.18|1830.56|1829.06|0
1600460700000|2020-09-18 20:25:00|1830.52|1829.02|1830.52|1829.02|1830.56|1829.06|1830.43|1828.93|0
1600461000000|2020-09-18 20:30:00|1830.45|1828.95|1830.33|1828.83|1831.18|1829.68|1829.83|1828.33|0
1600461300000|2020-09-18 20:35:00|1830.35|1828.85|1830.41|1828.91|1830.58|1829.08|1829.93|1828.43|0
1600461600000|2020-09-18 20:40:00|1830.33|1828.83|1831.02|1829.52|1831.37|1829.87|1830.18|1828.68|0
1600461900000|2020-09-18 20:45:00|1831|1829.5|1830.62|1829.12|1831.02|1829.52|1830.02|1828.52|0
1600462200000|2020-09-18 20:50:00|1830.6|1829.1|1830.75|1829.25|1830.87|1829.37|1830.37|1828.87|0
1600462500000|2020-09-18 20:55:00|1830.62|1829.12|1831.31|1829.81|1831.54|1830.04|1830.58|1829.08|0
1600639200000|2020-09-20 22:00:00|1821.91|1820.41|1815.49|1813.99|1822.61|1821.11|1814.98|1813.48|0
1600639500000|2020-09-20 22:05:00|1815.5|1814|1812.57|1811.07|1816.38|1814.88|1812.53|1811.03|0
1600639800000|2020-09-20 22:10:00|1812.58|1811.08|1812.1|1810.6|1813.3|1811.8|1811.4|1809.9|0
1600640100000|2020-09-20 22:15:00|1812.11|1810.61|1813.54|1812.04|1814.29|1812.79|1811.48|1809.98|0
1600640400000|2020-09-20 22:20:00|1813.5|1812|1812.39|1810.89|1814.04|1812.54|1811.19|1809.69|0
1600640700000|2020-09-20 22:25:00|1812.35|1810.85|1812.98|1811.48|1812.98|1811.48|1811.29|1809.79|0
1600641000000|2020-09-20 22:30:00|1813.02|1811.52|1815.85|1814.35|1815.85|1814.35|1813.02|1811.52|0
1600641300000|2020-09-20 22:35:00|1815.81|1814.31|1815.33|1813.83|1815.84|1814.34|1815.08|1813.58|0
1600641600000|2020-09-20 22:40:00|1815.35|1813.85|1814.63|1813.13|1816.12|1814.62|1814.63|1813.13|0
1600641900000|2020-09-20 22:45:00|1814.62|1813.12|1817|1815.5|1817.7|1816.2|1814.43|1812.93|0
1600642200000|2020-09-20 22:50:00|1817.02|1815.52|1817.51|1816.01|1818|1816.5|1816.81|1815.31|0
1600642500000|2020-09-20 22:55:00|1817.57|1816.07|1818.1|1816.6|1818.25|1816.75|1817.4|1815.9|0
1600642800000|2020-09-20 23:00:00|1818.13|1816.63|1818.79|1817.29|1819.29|1817.79|1818.1|1816.6|0
1600643100000|2020-09-20 23:05:00|1818.77|1817.27|1817.9|1816.4|1818.93|1817.43|1817.6|1816.1|0
1600643400000|2020-09-20 23:10:00|1817.89|1816.39|1818.65|1817.15|1818.75|1817.25|1817.15|1815.65|0
1600643700000|2020-09-20 23:15:00|1818.66|1817.16|1818.46|1816.96|1819.49|1817.99|1818.24|1816.74|0
1600644000000|2020-09-20 23:20:00|1818.47|1816.97|1817.66|1816.16|1818.56|1817.06|1817.56|1816.06|0
1600644300000|2020-09-20 23:25:00|1817.64|1816.14|1817.56|1816.06|1817.66|1816.16|1817.16|1815.66|0
1600644600000|2020-09-20 23:30:00|1817.57|1816.07|1818.66|1817.16|1818.66|1817.16|1816.91|1815.41|0
1600644900000|2020-09-20 23:35:00|1818.68|1817.18|1821.15|1819.65|1821.65|1820.15|1818.56|1817.06|0
1600645200000|2020-09-20 23:40:00|1821.13|1819.63|1821.08|1819.58|1821.88|1820.38|1820.9|1819.4|0
1600645500000|2020-09-20 23:45:00|1821.09|1819.59|1822.84|1821.34|1823.13|1821.63|1821.09|1819.59|0
1600645800000|2020-09-20 23:50:00|1822.82|1821.32|1821.48|1819.98|1822.82|1821.32|1821.48|1819.98|0
1600646100000|2020-09-20 23:55:00|1821.49|1819.99|1820.23|1818.73|1821.73|1820.23|1820.23|1818.73|0
1600646400000|2020-09-21 00:00:00|1820.21|1818.71|1821.1|1819.6|1821.5|1820|1820.13|1818.63|0
1600646700000|2020-09-21 00:05:00|1821.08|1819.58|1820.25|1818.75|1821.08|1819.58|1819.4|1817.9|0
1600647000000|2020-09-21 00:10:00|1820.23|1818.73|1821.75|1820.25|1821.85|1820.35|1820.15|1818.65|0
1600647300000|2020-09-21 00:15:00|1821.74|1820.24|1825.57|1824.07|1826.51|1825.01|1821.65|1820.15|0
1600647600000|2020-09-21 00:20:00|1825.56|1824.06|1825.51|1824.01|1826.05|1824.55|1825.5|1824|0
1600647900000|2020-09-21 00:25:00|1825.53|1824.03|1826.03|1824.53|1826.54|1825.04|1825.53|1824.03|0
1600648200000|2020-09-21 00:30:00|1826.02|1824.52|1826.01|1824.51|1826.52|1825.02|1824.59|1823.09|0
1600648500000|2020-09-21 00:35:00|1826|1824.5|1826.05|1824.55|1826.55|1825.05|1825.96|1824.46|0
1600648800000|2020-09-21 00:40:00|1826.04|1824.54|1825.5|1824|1826.06|1824.56|1825.47|1823.97|0
1600649100000|2020-09-21 00:45:00|1825.49|1823.99|1825.01|1823.51|1826.08|1824.58|1824.98|1823.48|0
1600649400000|2020-09-21 00:50:00|1825.02|1823.52|1825.02|1823.52|1826.08|1824.58|1824.51|1823.01|0
1600649700000|2020-09-21 00:55:00|1825.04|1823.54|1825.07|1823.57|1826.06|1824.56|1824.59|1823.09|0
1600650000000|2020-09-21 01:00:00|1825.08|1823.58|1824.6|1823.1|1825.59|1824.09|1823.79|1822.29|0
1600650300000|2020-09-21 01:05:00|1824.62|1823.12|1823.64|1822.14|1825.11|1823.61|1823.6|1822.1|0
1600650600000|2020-09-21 01:10:00|1823.78|1822.28|1823.04|1821.54|1824.12|1822.62|1822.22|1820.72|0
1600650900000|2020-09-21 01:15:00|1823.03|1821.53|1825.09|1823.59|1825.54|1824.04|1823.03|1821.53|0
1600651200000|2020-09-21 01:20:00|1825.08|1823.58|1826.63|1825.13|1827.64|1826.14|1825.05|1823.55|0
1600651500000|2020-09-21 01:25:00|1826.64|1825.14|1826.63|1825.13|1826.88|1825.38|1826.11|1824.61|0
1600651800000|2020-09-21 01:30:00|1826.64|1825.14|1827.02|1825.52|1827.65|1826.15|1825.66|1824.16|0
1600652100000|2020-09-21 01:35:00|1827.03|1825.53|1826.06|1824.56|1827.08|1825.58|1826.05|1824.55|0
1600652400000|2020-09-21 01:40:00|1826.07|1824.57|1825.61|1824.11|1826.6|1825.1|1825.57|1824.07|0
1600652700000|2020-09-21 01:45:00|1825.63|1824.13|1824.62|1823.12|1826.11|1824.61|1824.62|1823.12|0
1600653000000|2020-09-21 01:50:00|1824.6|1823.1|1823.29|1821.79|1824.6|1823.1|1822.47|1820.97|0
1600653300000|2020-09-21 01:55:00|1823.28|1821.78|1820.95|1819.45|1823.53|1822.03|1820.85|1819.35|0
1600653600000|2020-09-21 02:00:00|1820.96|1819.46|1822|1820.5|1822.47|1820.97|1820.43|1818.93|0
1600653900000|2020-09-21 02:05:00|1821.99|1820.49|1822.02|1820.52|1822.52|1821.02|1821.26|1819.76|0
1600654200000|2020-09-21 02:10:00|1822.03|1820.53|1821.52|1820.02|1822.58|1821.08|1821.49|1819.99|0
1600654500000|2020-09-21 02:15:00|1821.51|1820.01|1822.03|1820.53|1823.02|1821.52|1821.05|1819.55|0
1600654800000|2020-09-21 02:20:00|1822.04|1820.54|1821.99|1820.49|1823.03|1821.53|1821.47|1819.97|0
1600655100000|2020-09-21 02:25:00|1821.97|1820.47|1822.5|1821|1822.52|1821.02|1821.2|1819.7|0
1600655400000|2020-09-21 02:30:00|1822.49|1820.99|1824.04|1822.54|1824.34|1822.84|1822.49|1820.99|0
1600655700000|2020-09-21 02:35:00|1824.03|1822.53|1823.56|1822.06|1824.57|1823.07|1823.06|1821.56|0
1600656000000|2020-09-21 02:40:00|1823.55|1822.05|1823.84|1822.34|1824.07|1822.57|1823.01|1821.51|0
1600656300000|2020-09-21 02:45:00|1823.83|1822.33|1823.54|1822.04|1824.58|1823.08|1823|1821.5|0
1600656600000|2020-09-21 02:50:00|1823.68|1822.18|1824.82|1823.32|1825.05|1823.55|1823.68|1822.18|0
1600656900000|2020-09-21 02:55:00|1824.81|1823.31|1823.88|1822.38|1824.81|1823.31|1823.5|1822|0
1600657200000|2020-09-21 03:00:00|1823.91|1822.41|1821.77|1820.27|1823.91|1822.41|1821.24|1819.74|0
1600657500000|2020-09-21 03:05:00|1821.76|1820.26|1821.78|1820.28|1822.28|1820.78|1821.52|1820.02|0
1600657800000|2020-09-21 03:10:00|1821.77|1820.27|1822.75|1821.25|1822.77|1821.27|1821.74|1820.24|0
1600658100000|2020-09-21 03:15:00|1822.74|1821.24|1820.09|1818.59|1822.77|1821.27|1820.08|1818.58|0
1600658400000|2020-09-21 03:20:00|1820.12|1818.62|1821.17|1819.67|1821.65|1820.15|1820.12|1818.62|0
1600658700000|2020-09-21 03:25:00|1821.18|1819.68|1820.62|1819.12|1821.19|1819.69|1820.61|1819.11|0
1600659000000|2020-09-21 03:30:00|1820.49|1818.99|1821.04|1819.54|1821.06|1819.56|1819.98|1818.48|0
1600659300000|2020-09-21 03:35:00|1821.03|1819.53|1821.06|1819.56|1821.56|1820.06|1821.01|1819.51|0
1600659600000|2020-09-21 03:40:00|1821.05|1819.55|1820.71|1819.21|1821.48|1819.98|1820.48|1818.98|0
1600659900000|2020-09-21 03:45:00|1820.72|1819.22|1821|1819.5|1821.54|1820.04|1820.5|1819|0
1600660200000|2020-09-21 03:50:00|1820.99|1819.49|1821.98|1820.48|1822|1820.5|1820.49|1818.99|0
1600660500000|2020-09-21 03:55:00|1821.97|1820.47|1821.95|1820.45|1822|1820.5|1821.47|1819.97|0
1600660800000|2020-09-21 04:00:00|1821.93|1820.43|1821.8|1820.3|1822.05|1820.55|1821.47|1819.97|0
1600661100000|2020-09-21 04:05:00|1821.79|1820.29|1822.52|1821.02|1822.55|1821.05|1821.51|1820.01|0
1600661400000|2020-09-21 04:10:00|1822.51|1821.01|1822.04|1820.54|1822.52|1821.02|1822.02|1820.52|0
1600661700000|2020-09-21 04:15:00|1822.03|1820.53|1822.04|1820.54|1822.1|1820.6|1821.54|1820.04|0
1600662000000|2020-09-21 04:20:00|1822.03|1820.53|1821.13|1819.63|1822.07|1820.57|1821.1|1819.6|0
1600662300000|2020-09-21 04:25:00|1821.12|1819.62|1821.31|1819.81|1821.32|1819.82|1820.58|1819.08|0
1600662600000|2020-09-21 04:30:00|1821.38|1819.88|1821.59|1820.09|1821.59|1820.09|1821.04|1819.54|0
1600662900000|2020-09-21 04:35:00|1821.58|1820.08|1821.55|1820.05|1821.62|1820.12|1821.1|1819.6|0
1600663200000|2020-09-21 04:40:00|1821.56|1820.06|1821.09|1819.59|1821.58|1820.08|1821.06|1819.56|0
1600663500000|2020-09-21 04:45:00|1821.07|1819.57|1820.05|1818.55|1821.09|1819.59|1820.05|1818.55|0
1600663800000|2020-09-21 04:50:00|1820.06|1818.56|1819.11|1817.61|1820.08|1818.58|1818.62|1817.12|0
1600664100000|2020-09-21 04:55:00|1819.12|1817.62|1819.09|1817.59|1819.16|1817.66|1818.58|1817.08|0
1600664400000|2020-09-21 05:00:00|1819.07|1817.57|1819.18|1817.68|1819.69|1818.19|1818.59|1817.09|0
1600664700000|2020-09-21 05:05:00|1819.17|1817.67|1819.72|1818.22|1819.73|1818.23|1819.16|1817.66|0
1600665000000|2020-09-21 05:10:00|1819.7|1818.2|1819.2|1817.7|1819.7|1818.2|1818.98|1817.48|0
1600665300000|2020-09-21 05:15:00|1819.19|1817.69|1819.15|1817.65|1819.73|1818.23|1818.72|1817.22|0
1600665600000|2020-09-21 05:20:00|1819.14|1817.64|1816.71|1815.21|1819.2|1817.7|1816.67|1815.17|0
1600665900000|2020-09-21 05:25:00|1816.7|1815.2|1816.21|1814.71|1816.76|1815.26|1815.76|1814.26|0
1600666200000|2020-09-21 05:30:00|1816.19|1814.69|1814.02|1812.52|1816.25|1814.75|1814|1812.5|0
1600666500000|2020-09-21 05:35:00|1814.03|1812.53|1813.71|1812.21|1814.59|1813.09|1812.89|1811.39|0
1600666800000|2020-09-21 05:40:00|1813.72|1812.22|1814.09|1812.59|1815.04|1813.54|1813.68|1812.18|0
1600667100000|2020-09-21 05:45:00|1814.16|1812.66|1814.48|1812.98|1815.43|1813.93|1814.16|1812.66|0
1600667400000|2020-09-21 05:50:00|1814.47|1812.97|1814.75|1813.25|1814.76|1813.26|1813.76|1812.26|0
1600667700000|2020-09-21 05:55:00|1814.61|1813.11|1815.66|1814.16|1816.14|1814.64|1814.03|1812.53|0
1600668000000|2020-09-21 06:00:00|1815.8|1814.3|1814.79|1813.29|1816.21|1814.71|1814.27|1812.77|0
1600668300000|2020-09-21 06:05:00|1814.81|1813.31|1814.24|1812.74|1815.23|1813.73|1813.01|1811.51|0
1600668600000|2020-09-21 06:10:00|1814.26|1812.76|1814.49|1812.99|1815.24|1813.74|1813.51|1812.01|0
1600668900000|2020-09-21 06:15:00|1814.62|1813.12|1813.9|1812.4|1814.98|1813.48|1813.44|1811.94|0
1600669200000|2020-09-21 06:20:00|1813.91|1812.41|1812.47|1810.97|1813.91|1812.41|1812.44|1810.94|0
1600669500000|2020-09-21 06:25:00|1812.45|1810.95|1811.62|1810.12|1813.12|1811.62|1810.95|1809.45|0
1600669800000|2020-09-21 06:30:00|1811.63|1810.13|1822.95|1821.55|1828.95|1827.55|1811.62|1810.12|87
1600670100000|2020-09-21 06:35:00|1822.83|1821.43|1822.33|1820.93|1822.83|1821.43|1821.45|1820.05|26
1600670400000|2020-09-21 06:40:00|1822.45|1821.05|1822.58|1821.18|1822.7|1821.3|1822.08|1820.68|11
1600670700000|2020-09-21 06:45:00|1822.7|1821.3|1824.33|1822.93|1824.33|1822.93|1822.58|1821.18|14
1600671000000|2020-09-21 06:50:00|1824.2|1822.8|1825.2|1823.8|1825.2|1823.8|1823.7|1822.3|24
1600671300000|2020-09-21 06:55:00|1824.75|1823.25|1825.79|1824.29|1825.8|1824.3|1824.33|1822.83|0
1600671600000|2020-09-21 07:00:00|1825.38|1824.88|1815.13|1814.63|1825.38|1824.88|1814.13|1813.63|5084
1600671900000|2020-09-21 07:05:00|1815.38|1814.88|1812.13|1811.63|1817.88|1817.38|1811.63|1811.13|3299
1600672200000|2020-09-21 07:10:00|1811.88|1811.38|1810.88|1810.38|1813.38|1812.88|1810.13|1809.63|2619
1600672500000|2020-09-21 07:15:00|1811|1810.5|1810.13|1809.63|1811.13|1810.63|1808.38|1807.88|2901
1600672800000|2020-09-21 07:20:00|1810.63|1810.13|1803.5|1803|1810.63|1810.13|1803.13|1802.63|2221
1600673100000|2020-09-21 07:25:00|1803.38|1802.88|1806.63|1806.13|1807.13|1806.63|1802.88|1802.38|2375
1600673400000|2020-09-21 07:30:00|1806.75|1806.25|1803.38|1802.88|1807.25|1806.75|1801.88|1801.38|1833
1600673700000|2020-09-21 07:35:00|1803.25|1802.75|1801.13|1800.63|1804.38|1803.88|1801.13|1800.63|1551
1600674000000|2020-09-21 07:40:00|1801.51|1801.01|1802.76|1802.26|1803.26|1802.76|1801.01|1800.51|1390
1600674300000|2020-09-21 07:45:00|1802.63|1802.13|1802.38|1801.88|1803.76|1803.26|1801.63|1801.13|1318
1600674600000|2020-09-21 07:50:00|1802.26|1801.76|1797.01|1796.51|1802.51|1802.01|1796.51|1796.01|2392
1600674900000|2020-09-21 07:55:00|1796.88|1796.38|1800.26|1799.76|1800.26|1799.76|1796.01|1795.51|1712
1600675200000|2020-09-21 08:00:00|1800.38|1799.88|1802.51|1802.01|1802.76|1802.26|1799.51|1799.01|1579
1600675500000|2020-09-21 08:05:00|1802.38|1801.88|1800.01|1799.51|1802.38|1801.88|1799.88|1799.38|1253
1600675800000|2020-09-21 08:10:00|1800.26|1799.76|1798.13|1797.63|1800.51|1800.01|1797.76|1797.26|1196
1600676100000|2020-09-21 08:15:00|1798.01|1797.51|1797.01|1796.51|1798.51|1798.01|1796.51|1796.01|889
1600676400000|2020-09-21 08:20:00|1797.13|1796.63|1796.88|1796.38|1797.76|1797.26|1796.26|1795.76|728
1600676700000|2020-09-21 08:25:00|1797.01|1796.51|1796.26|1795.76|1797.26|1796.76|1794.63|1794.13|942
1600677000000|2020-09-21 08:30:00|1796.13|1795.63|1797.51|1797.01|1798.01|1797.51|1795.76|1795.26|1008
1600677300000|2020-09-21 08:35:00|1797.76|1797.26|1796.26|1795.76|1797.76|1797.26|1795.26|1794.76|822
1600677600000|2020-09-21 08:40:00|1796.38|1795.88|1792.76|1792.26|1796.51|1796.01|1792.26|1791.76|1523
1600677900000|2020-09-21 08:45:00|1792.63|1792.13|1790.26|1789.76|1792.76|1792.26|1789.51|1789.01|1672
1600678200000|2020-09-21 08:50:00|1790.13|1789.63|1790.88|1790.38|1791.01|1790.51|1789.26|1788.76|1572
1600678500000|2020-09-21 08:55:00|1790.76|1790.26|1792.51|1792.01|1792.51|1792.01|1790.01|1789.51|1817
1600678800000|2020-09-21 09:00:00|1792.63|1792.13|1792.01|1791.51|1793.26|1792.76|1791.88|1791.38|1527
1600679100000|2020-09-21 09:05:00|1791.88|1791.38|1793.51|1793.01|1793.76|1793.26|1791.76|1791.26|1440
1600679400000|2020-09-21 09:10:00|1793.63|1793.13|1796.76|1796.26|1797.51|1797.01|1793.26|1792.76|1128
1600679700000|2020-09-21 09:15:00|1796.63|1796.13|1799.01|1798.51|1799.01|1798.51|1796.51|1796.01|791
1600680000000|2020-09-21 09:20:00|1798.88|1798.38|1797.88|1797.38|1799.26|1798.76|1797.76|1797.26|896
1600680300000|2020-09-21 09:25:00|1798.01|1797.51|1796.51|1796.01|1798.76|1798.26|1795.88|1795.38|743
1600680600000|2020-09-21 09:30:00|1796.38|1795.88|1794.13|1793.63|1796.76|1796.26|1793.76|1793.26|906
1600680900000|2020-09-21 09:35:00|1794.01|1793.51|1792.63|1792.13|1794.51|1794.01|1792.26|1791.76|1083
1600681200000|2020-09-21 09:40:00|1792.51|1792.01|1791.51|1791.01|1793.26|1792.76|1791.26|1790.76|604
1600681500000|2020-09-21 09:45:00|1791.38|1790.88|1790.76|1790.26|1791.76|1791.26|1789.76|1789.26|1015
1600681800000|2020-09-21 09:50:00|1790.63|1790.13|1793.63|1793.13|1793.76|1793.26|1790.01|1789.51|1070
1600682100000|2020-09-21 09:55:00|1793.51|1793.01|1790.51|1790.01|1793.76|1793.26|1790.26|1789.76|720
1600682400000|2020-09-21 10:00:00|1790.38|1789.88|1789.26|1788.76|1791.01|1790.51|1788.26|1787.76|1138
1600682700000|2020-09-21 10:05:00|1789.13|1788.63|1788.01|1787.51|1789.76|1789.26|1788.01|1787.51|868
1600683000000|2020-09-21 10:10:00|1787.88|1787.38|1788.26|1787.76|1788.63|1788.13|1787.01|1786.51|942
1600683300000|2020-09-21 10:15:00|1788.13|1787.63|1787.51|1787.01|1788.76|1788.26|1786.76|1786.26|1103
1600683600000|2020-09-21 10:20:00|1787.38|1786.88|1791.26|1790.76|1791.26|1790.76|1786.76|1786.26|979
1600683900000|2020-09-21 10:25:00|1791.13|1790.63|1788.76|1788.26|1791.13|1790.63|1788.13|1787.63|664
1600684200000|2020-09-21 10:30:00|1788.63|1788.13|1790.76|1790.26|1791.26|1790.76|1788.26|1787.76|651
1600684500000|2020-09-21 10:35:00|1791.01|1790.51|1790.26|1789.76|1791.26|1790.76|1789.76|1789.26|427
1600684800000|2020-09-21 10:40:00|1790.01|1789.51|1788.76|1788.26|1790.38|1789.88|1787.76|1787.26|598
1600685100000|2020-09-21 10:45:00|1788.63|1788.13|1788.88|1788.38|1789.26|1788.76|1787.26|1786.76|389
1600685400000|2020-09-21 10:50:00|1789.01|1788.51|1791.13|1790.63|1791.51|1791.01|1788.38|1787.88|560
1600685700000|2020-09-21 10:55:00|1791.26|1790.76|1792.01|1791.51|1792.01|1791.51|1790.38|1789.88|472
1600686000000|2020-09-21 11:00:00|1792.13|1791.63|1791.26|1790.76|1793.26|1792.76|1790.51|1790.01|710
1600686300000|2020-09-21 11:05:00|1791.13|1790.63|1791.13|1790.63|1792.01|1791.51|1790.63|1790.13|499
1600686600000|2020-09-21 11:10:00|1791.01|1790.51|1792.51|1792.01|1792.63|1792.13|1790.76|1790.26|880
1600686900000|2020-09-21 11:15:00|1792.38|1791.88|1790.88|1790.38|1792.51|1792.01|1790.76|1790.26|392
1600687200000|2020-09-21 11:20:00|1791.01|1790.51|1790.76|1790.26|1791.76|1791.26|1790.26|1789.76|309
1600687500000|2020-09-21 11:25:00|1790.88|1790.38|1789.88|1789.38|1791.01|1790.51|1789.51|1789.01|341
1600687800000|2020-09-21 11:30:00|1789.76|1789.26|1791.26|1790.76|1791.63|1791.13|1789.76|1789.26|593
1600688100000|2020-09-21 11:35:00|1791.13|1790.63|1791.26|1790.76|1792.26|1791.76|1791.01|1790.51|325
1600688400000|2020-09-21 11:40:00|1791.61|1791.11|1792.36|1791.86|1793.11|1792.61|1790.73|1790.23|489
1600688700000|2020-09-21 11:45:00|1792.61|1792.11|1793.61|1793.11|1793.86|1793.36|1792.11|1791.61|413
1600689000000|2020-09-21 11:50:00|1793.73|1793.23|1794.86|1794.36|1794.86|1794.36|1793.36|1792.86|858
1600689300000|2020-09-21 11:55:00|1794.98|1794.48|1796.36|1795.86|1796.98|1796.48|1794.86|1794.36|617
1600689600000|2020-09-21 12:00:00|1796.23|1795.73|1796.11|1795.61|1796.86|1796.36|1795.36|1794.86|757
1600689900000|2020-09-21 12:05:00|1796.36|1795.86|1792.98|1792.48|1796.61|1796.11|1792.86|1792.36|579
1600690200000|2020-09-21 12:10:00|1793.11|1792.61|1793.11|1792.61|1793.86|1793.36|1792.36|1791.86|725
1600690500000|2020-09-21 12:15:00|1792.98|1792.48|1795.61|1795.11|1796.36|1795.86|1792.36|1791.86|1222
1600690800000|2020-09-21 12:20:00|1795.48|1794.98|1793.86|1793.36|1795.86|1795.36|1793.61|1793.11|475
1600691100000|2020-09-21 12:25:00|1793.98|1793.48|1793.36|1792.86|1795.11|1794.61|1792.86|1792.36|972
1600691400000|2020-09-21 12:30:00|1793.23|1792.73|1792.61|1792.11|1794.36|1793.86|1792.36|1791.86|563
1600691700000|2020-09-21 12:35:00|1792.48|1791.98|1793.61|1793.11|1794.11|1793.61|1792.36|1791.86|341
1600692000000|2020-09-21 12:40:00|1793.36|1792.86|1791.61|1791.11|1793.73|1793.23|1791.36|1790.86|574
1600692300000|2020-09-21 12:45:00|1791.86|1791.36|1793.11|1792.61|1793.36|1792.86|1791.61|1791.11|313
1600692600000|2020-09-21 12:50:00|1792.98|1792.48|1792.86|1792.36|1793.11|1792.61|1791.98|1791.48|511
1600692900000|2020-09-21 12:55:00|1792.98|1792.48|1794.61|1794.11|1794.98|1794.48|1792.73|1792.23|560
1600693200000|2020-09-21 13:00:00|1794.48|1793.98|1794.36|1793.86|1794.86|1794.36|1793.23|1792.73|638
1600693500000|2020-09-21 13:05:00|1794.23|1793.73|1791.11|1790.61|1794.23|1793.73|1791.11|1790.61|614
1600693800000|2020-09-21 13:10:00|1791.23|1790.73|1792.98|1792.48|1793.61|1793.11|1790.86|1790.36|792
1600694100000|2020-09-21 13:15:00|1793.11|1792.61|1793.36|1792.86|1794.11|1793.61|1792.36|1791.86|466
1600694400000|2020-09-21 13:20:00|1793.48|1792.98|1791.86|1791.36|1793.61|1793.11|1791.73|1791.23|406
1600694700000|2020-09-21 13:25:00|1791.98|1791.48|1792.61|1792.11|1793.11|1792.61|1791.11|1790.61|708
1600695000000|2020-09-21 13:30:00|1792.48|1791.98|1788.86|1788.36|1792.48|1791.98|1788.36|1787.86|2908
1600695300000|2020-09-21 13:35:00|1789.11|1788.61|1785.11|1784.61|1789.36|1788.86|1784.61|1784.11|2095
1600695600000|2020-09-21 13:40:00|1784.86|1784.36|1785.36|1784.86|1785.61|1785.11|1783.61|1783.11|1521
1600695900000|2020-09-21 13:45:00|1785.11|1784.61|1788.11|1787.61|1788.73|1788.23|1784.86|1784.36|1825
1600696200000|2020-09-21 13:50:00|1788.23|1787.73|1789.36|1788.86|1789.61|1789.11|1786.23|1785.73|1476
1600696500000|2020-09-21 13:55:00|1789.48|1788.98|1786.61|1786.11|1789.48|1788.98|1786.36|1785.86|1921
1600696800000|2020-09-21 14:00:00|1786.36|1785.86|1782.11|1781.61|1788.61|1788.11|1781.61|1781.11|3809
1600697100000|2020-09-21 14:05:00|1782.23|1781.73|1781.11|1780.61|1782.48|1781.98|1779.86|1779.36|2562
1600697400000|2020-09-21 14:10:00|1780.88|1780.38|1776.5|1776|1782.13|1781.63|1776.5|1776|2973
1600697700000|2020-09-21 14:15:00|1776.38|1775.88|1773.13|1772.63|1776.63|1776.13|1772.75|1772.25|2176
1600698000000|2020-09-21 14:20:00|1773.25|1772.75|1773|1772.5|1773.88|1773.38|1770.13|1769.63|1838
1600698300000|2020-09-21 14:25:00|1772.88|1772.38|1774.13|1773.63|1774.38|1773.88|1772.13|1771.63|1936
1600698600000|2020-09-21 14:30:00|1774|1773.5|1772.38|1771.88|1774.63|1774.13|1770.88|1770.38|1530
1600698900000|2020-09-21 14:35:00|1772.25|1771.75|1770.13|1769.63|1772.38|1771.88|1769.63|1769.13|1681
1600699200000|2020-09-21 14:40:00|1769.88|1769.38|1770.5|1770|1774|1773.5|1769.63|1769.13|2864
1600699500000|2020-09-21 14:45:00|1770.38|1769.88|1774.88|1774.38|1775.13|1774.63|1770|1769.5|1383
1600699800000|2020-09-21 14:50:00|1774.63|1774.13|1776.13|1775.63|1776.63|1776.13|1773.88|1773.38|1593
1600700100000|2020-09-21 14:55:00|1776.25|1775.75|1776.13|1775.63|1776.63|1776.13|1775.25|1774.75|1404
1600700400000|2020-09-21 15:00:00|1776|1775.5|1778.5|1778|1779.63|1779.13|1775.63|1775.13|2326
1600700700000|2020-09-21 15:05:00|1778.38|1777.88|1779.38|1778.88|1780.25|1779.75|1777.63|1777.13|2213
1600701000000|2020-09-21 15:10:00|1779.25|1778.75|1776.13|1775.63|1780.13|1779.63|1776.13|1775.63|2689
1600701300000|2020-09-21 15:15:00|1776.25|1775.75|1773.38|1772.88|1777.38|1776.88|1773|1772.5|3235
1600701600000|2020-09-21 15:20:00|1773.25|1772.75|1773.13|1771.63|1774.63|1774.13|1772|1771.5|4935
1600701900000|2020-09-21 15:25:00|1773.14|1771.64|1771.38|1769.88|1773.61|1772.11|1770.27|1768.77|2294
1600702200000|2020-09-21 15:30:00|1771.24|1769.74|1772.45|1771.05|1773.45|1772.05|1769.45|1768.05|529
1600702500000|2020-09-21 15:35:00|1773.08|1771.68|1774.33|1772.93|1775.83|1774.43|1772.45|1771.05|293
1600702800000|2020-09-21 15:40:00|1774.45|1773.05|1773.33|1771.93|1774.7|1773.3|1771.08|1769.68|137
1600703100000|2020-09-21 15:45:00|1773.45|1772.05|1775.2|1773.8|1775.33|1773.93|1773.45|1772.05|123
1600703400000|2020-09-21 15:50:00|1775.08|1773.68|1776.58|1775.18|1776.58|1775.18|1774.45|1773.05|93
1600703700000|2020-09-21 15:55:00|1776.83|1775.43|1777.47|1775.97|1777.47|1776.05|1776.83|1775.43|6
1600704000000|2020-09-21 16:00:00|1777.46|1775.96|1779.62|1778.12|1780.09|1778.59|1776.98|1775.48|0
1600704300000|2020-09-21 16:05:00|1779.61|1778.11|1780.47|1778.97|1781.55|1780.05|1779.55|1778.05|0
1600704600000|2020-09-21 16:10:00|1780.45|1778.95|1779.43|1777.93|1780.45|1778.95|1778.93|1777.43|0
1600704900000|2020-09-21 16:15:00|1779.44|1777.94|1779.55|1778.05|1780.06|1778.56|1778.35|1776.85|0
1600705200000|2020-09-21 16:20:00|1779.57|1778.07|1779.12|1777.62|1780.13|1778.63|1777.54|1776.04|0
1600705500000|2020-09-21 16:25:00|1779.1|1777.6|1780.28|1778.78|1780.84|1779.34|1779.07|1777.57|0
1600705800000|2020-09-21 16:30:00|1780.27|1778.77|1778.48|1776.98|1780.41|1778.91|1777.93|1776.43|0
1600706100000|2020-09-21 16:35:00|1778.49|1776.99|1779.59|1778.09|1780.2|1778.7|1778.49|1776.99|0
1600706400000|2020-09-21 16:40:00|1779.61|1778.11|1777.66|1776.16|1780.84|1779.34|1777.63|1776.13|0
1600706700000|2020-09-21 16:45:00|1777.65|1776.15|1775.75|1774.25|1778.23|1776.73|1775.06|1773.56|0
1600707000000|2020-09-21 16:50:00|1775.76|1774.26|1774.48|1772.98|1775.76|1774.26|1773.76|1772.26|0
1600707300000|2020-09-21 16:55:00|1774.5|1773|1775.16|1773.66|1775.17|1773.67|1773.78|1772.28|0
1600707600000|2020-09-21 17:00:00|1775.19|1773.69|1775.32|1773.82|1776.43|1774.93|1774.1|1772.6|0
1600707900000|2020-09-21 17:05:00|1775.33|1773.83|1776.32|1774.82|1776.81|1775.31|1774.68|1773.18|0
1600708200000|2020-09-21 17:10:00|1776.39|1774.89|1777.64|1776.14|1777.67|1776.17|1775.74|1774.24|0
1600708500000|2020-09-21 17:15:00|1777.62|1776.12|1777.72|1776.22|1778.79|1777.29|1777.62|1776.12|0
1600708800000|2020-09-21 17:20:00|1777.7|1776.2|1780.38|1778.88|1780.41|1778.91|1777.67|1776.17|0
1600709100000|2020-09-21 17:25:00|1780.39|1778.89|1780.33|1778.83|1780.41|1778.91|1779.74|1778.24|0
1600709400000|2020-09-21 17:30:00|1780.35|1778.85|1781.3|1779.8|1781.96|1780.46|1779.8|1778.3|0
1600709700000|2020-09-21 17:35:00|1781.23|1779.73|1782.41|1780.91|1782.47|1780.97|1780.78|1779.28|0
1600710000000|2020-09-21 17:40:00|1782.39|1780.89|1781.01|1779.51|1782.45|1780.95|1781.01|1779.51|0
1600710300000|2020-09-21 17:45:00|1781.03|1779.53|1781.35|1779.85|1782.46|1780.96|1780.8|1779.3|0
1600710600000|2020-09-21 17:50:00|1781.36|1779.86|1780.73|1779.23|1781.94|1780.44|1780.34|1778.84|0
1600710900000|2020-09-21 17:55:00|1780.71|1779.21|1780.8|1779.3|1781.37|1779.87|1779.61|1778.11|0
1600711200000|2020-09-21 18:00:00|1780.79|1779.29|1779.79|1778.29|1780.94|1779.44|1779.09|1777.59|0
1600711500000|2020-09-21 18:05:00|1779.76|1778.26|1777.24|1775.74|1779.76|1778.26|1776.63|1775.13|0
1600711800000|2020-09-21 18:10:00|1777.39|1775.89|1777.17|1775.67|1778.25|1776.75|1775.62|1774.12|0
1600712100000|2020-09-21 18:15:00|1777.19|1775.69|1776.55|1775.05|1778.25|1776.75|1775.99|1774.49|0
1600712400000|2020-09-21 18:20:00|1776.6|1775.1|1778.15|1776.65|1779.15|1777.65|1776.54|1775.04|0
1600712700000|2020-09-21 18:25:00|1778.13|1776.63|1778.14|1776.64|1779.72|1778.22|1777.61|1776.11|0
1600713000000|2020-09-21 18:30:00|1778.12|1776.62|1776.86|1775.36|1778.12|1776.62|1775.79|1774.29|0
1600713300000|2020-09-21 18:35:00|1776.87|1775.37|1776.8|1775.3|1776.91|1775.41|1775.78|1774.28|0
1600713600000|2020-09-21 18:40:00|1776.79|1775.29|1776.19|1774.69|1777.81|1776.31|1775.69|1774.19|0
1600713900000|2020-09-21 18:45:00|1776.18|1774.68|1775.71|1774.21|1776.75|1775.25|1775.65|1774.15|0
1600714200000|2020-09-21 18:50:00|1775.74|1774.24|1778.85|1777.35|1778.85|1777.35|1775.74|1774.24|0
1600714500000|2020-09-21 18:55:00|1778.84|1777.34|1780.01|1778.51|1781.03|1779.53|1778.82|1777.32|0
1600714800000|2020-09-21 19:00:00|1779.87|1778.37|1782.76|1781.26|1782.76|1781.26|1779.48|1777.98|0
1600715100000|2020-09-21 19:05:00|1782.77|1781.27|1783.11|1781.61|1783.13|1781.63|1782.02|1780.52|0
1600715400000|2020-09-21 19:10:00|1783.13|1781.63|1782.7|1781.2|1783.75|1782.25|1782.59|1781.09|0
1600715700000|2020-09-21 19:15:00|1782.73|1781.23|1783.72|1782.22|1784.75|1783.25|1782.62|1781.12|0
1600716000000|2020-09-21 19:20:00|1783.75|1782.25|1785.4|1783.9|1785.91|1784.41|1782.67|1781.17|0
1600716300000|2020-09-21 19:25:00|1785.47|1783.97|1784.14|1782.64|1785.87|1784.37|1784.09|1782.59|0
1600716600000|2020-09-21 19:30:00|1784.15|1782.65|1782.71|1781.21|1784.75|1783.25|1781.1|1779.6|0
1600716900000|2020-09-21 19:35:00|1782.69|1781.19|1784.94|1783.44|1785.53|1784.03|1782.25|1780.75|0
1600717200000|2020-09-21 19:40:00|1784.96|1783.46|1784.5|1783|1785.08|1783.58|1782.84|1781.34|0
1600717500000|2020-09-21 19:45:00|1784.53|1783.03|1783.44|1781.94|1785.09|1783.59|1783.44|1781.94|0
1600717800000|2020-09-21 19:50:00|1783.43|1781.93|1786.53|1785.03|1788.02|1786.52|1783.43|1781.93|0
1600718100000|2020-09-21 19:55:00|1786.51|1785.01|1789.08|1787.58|1789.36|1787.86|1786.09|1784.59|0
1600718400000|2020-09-21 20:00:00|1789.12|1787.62|1790.36|1788.86|1791.22|1789.72|1788.82|1787.32|0
1600718700000|2020-09-21 20:05:00|1790.38|1788.88|1789.31|1787.81|1791.59|1790.09|1789.16|1787.66|0
1600719000000|2020-09-21 20:10:00|1789.29|1787.79|1790.71|1789.21|1790.85|1789.35|1789.06|1787.56|0
1600719300000|2020-09-21 20:15:00|1790.69|1789.19|1790.52|1789.02|1791.05|1789.55|1790.43|1788.93|0
1600719600000|2020-09-21 20:20:00|1790.39|1788.89|1789.84|1788.34|1790.43|1788.93|1789.76|1788.26|0
1600719900000|2020-09-21 20:25:00|1789.93|1788.43|1789.73|1788.23|1789.97|1788.47|1789.52|1788.02|0
1600720200000|2020-09-21 20:30:00|1790.11|1788.61|1792.03|1790.53|1792.03|1790.53|1790.04|1788.54|0
1600720500000|2020-09-21 20:35:00|1792.01|1790.51|1790.34|1788.84|1792.11|1790.61|1790.09|1788.59|0
1600720800000|2020-09-21 20:40:00|1790.36|1788.86|1789.57|1788.07|1790.6|1789.1|1789.47|1787.97|0
1600721100000|2020-09-21 20:45:00|1789.55|1788.05|1789.45|1787.95|1789.7|1788.2|1789.16|1787.66|0
1600721400000|2020-09-21 20:50:00|1789.47|1787.97|1789.13|1787.63|1789.6|1788.1|1788.99|1787.49|0
1600721700000|2020-09-21 20:55:00|1789.11|1787.61|1787.39|1785.89|1789.13|1787.63|1787.06|1785.56|0
1600722000000|2020-09-21 21:00:00|1787.48|1785.98|1786.86|1785.36|1788.02|1786.52|1786.61|1785.11|0
1600722300000|2020-09-21 21:05:00|1786.9|1785.4|1786.48|1784.98|1786.9|1785.4|1786.48|1784.98|0
1600722600000|2020-09-21 21:10:00|1786.52|1785.02|1786.48|1784.98|1786.56|1785.06|1786.48|1784.98|0
1600722900000|2020-09-21 21:15:00|1786.4|1784.9|1786.36|1784.86|1786.48|1784.98|1786.31|1784.81|0
1600723200000|2020-09-21 21:20:00|1786.41|1784.91|1786.71|1785.21|1786.74|1785.24|1786.36|1784.86|0
1600723500000|2020-09-21 21:25:00|1786.66|1785.16|1786.32|1784.82|1786.71|1785.21|1786.28|1784.78|0
1600723800000|2020-09-21 21:30:00|1786.28|1784.78|1786.1|1784.6|1786.28|1784.78|1786.1|1784.6|0
1600724100000|2020-09-21 21:35:00|1785.97|1784.47|1785.93|1784.43|1785.97|1784.47|1785.89|1784.39|0
1600724400000|2020-09-21 21:40:00|1785.89|1784.39|1785.93|1784.43|1785.93|1784.43|1785.85|1784.35|0
1600724700000|2020-09-21 21:45:00|1786|1784.5|1786.08|1784.58|1786.08|1784.58|1785.96|1784.46|0
1600725000000|2020-09-21 21:50:00|1786.33|1784.83|1786.21|1784.71|1786.42|1784.92|1786.12|1784.62|0
1600725300000|2020-09-21 21:55:00|1786.12|1784.62|1786.25|1784.75|1786.29|1784.79|1786.12|1784.62|0
1600725600000|2020-09-21 22:00:00|1786.11|1784.61|1788.56|1787.06|1788.61|1787.11|1785.74|1784.24|0
1600725900000|2020-09-21 22:05:00|1788.57|1787.07|1788.46|1786.96|1788.66|1787.16|1787.65|1786.15|0
1600726200000|2020-09-21 22:10:00|1788.47|1786.97|1787.75|1786.25|1788.61|1787.11|1787.3|1785.8|0
1600726500000|2020-09-21 22:15:00|1787.76|1786.26|1787.5|1786|1787.86|1786.36|1787|1785.5|0
1600726800000|2020-09-21 22:20:00|1787.52|1786.02|1788.16|1786.66|1788.71|1787.21|1787.52|1786.02|0
1600727100000|2020-09-21 22:25:00|1788.17|1786.67|1787.75|1786.25|1788.25|1786.75|1787.5|1786|0
1600727400000|2020-09-21 22:30:00|1787.74|1786.24|1787.23|1785.73|1787.86|1786.36|1786.98|1785.48|0
1600727700000|2020-09-21 22:35:00|1787.24|1785.74|1787.23|1785.73|1787.69|1786.19|1787.23|1785.73|0
1600728000000|2020-09-21 22:40:00|1787.24|1785.74|1787.69|1786.19|1787.99|1786.49|1787.24|1785.74|0
1600728300000|2020-09-21 22:45:00|1787.71|1786.21|1787.69|1786.19|1788.04|1786.54|1787.44|1785.94|0
1600728600000|2020-09-21 22:50:00|1787.7|1786.2|1788.28|1786.78|1788.53|1787.03|1786.97|1785.47|0
1600728900000|2020-09-21 22:55:00|1788.29|1786.79|1788.03|1786.53|1788.48|1786.98|1788.03|1786.53|0
1600729200000|2020-09-21 23:00:00|1788.05|1786.55|1787.57|1786.07|1788.18|1786.68|1787.32|1785.82|0
1600729500000|2020-09-21 23:05:00|1787.58|1786.08|1787.33|1785.83|1787.62|1786.12|1786.98|1785.48|0
1600729800000|2020-09-21 23:10:00|1787.35|1785.85|1787.23|1785.73|1787.44|1785.94|1786.98|1785.48|0
1600730100000|2020-09-21 23:15:00|1787.25|1785.75|1787.83|1786.33|1788.19|1786.69|1787.23|1785.73|0
1600730400000|2020-09-21 23:20:00|1787.82|1786.32|1787.33|1785.83|1788.29|1786.79|1787.33|1785.83|0
1600730700000|2020-09-21 23:25:00|1787.35|1785.85|1788.29|1786.79|1788.29|1786.79|1787.35|1785.85|0
1600731000000|2020-09-21 23:30:00|1788.28|1786.78|1789.4|1787.9|1789.65|1788.15|1788.04|1786.54|0
1600731300000|2020-09-21 23:35:00|1789.42|1787.92|1790.39|1788.89|1790.39|1788.89|1789.4|1787.9|0
1600731600000|2020-09-21 23:40:00|1790.37|1788.87|1789.74|1788.24|1790.37|1788.87|1789.68|1788.18|0
1600731900000|2020-09-21 23:45:00|1789.72|1788.22|1789.83|1788.33|1789.99|1788.49|1789.53|1788.03|0
1600732200000|2020-09-21 23:50:00|1789.82|1788.32|1790.38|1788.88|1790.49|1788.99|1789.28|1787.78|0
1600732500000|2020-09-21 23:55:00|1790.36|1788.86|1791.44|1789.94|1791.85|1790.35|1790.24|1788.74|0
1600732800000|2020-09-22 00:00:00|1791.43|1789.93|1791|1789.5|1791.44|1789.94|1789.89|1788.39|0
1600733100000|2020-09-22 00:05:00|1790.99|1789.49|1793.09|1791.59|1793.19|1791.69|1790.6|1789.1|0
1600733400000|2020-09-22 00:10:00|1793.08|1791.58|1791.88|1790.38|1793.3|1791.8|1791.88|1790.38|0
1600733700000|2020-09-22 00:15:00|1791.87|1790.37|1793.76|1792.26|1794.04|1792.54|1790.73|1789.23|0
1600734000000|2020-09-22 00:20:00|1793.74|1792.24|1793.71|1792.21|1793.76|1792.26|1792.77|1791.27|0
1600734300000|2020-09-22 00:25:00|1793.64|1792.14|1793.28|1791.78|1793.71|1792.21|1792.77|1791.27|0
1600734600000|2020-09-22 00:30:00|1793.27|1791.77|1790.3|1788.8|1793.27|1791.77|1790.28|1788.78|0
1600734900000|2020-09-22 00:35:00|1790.28|1788.78|1789.82|1788.32|1790.51|1789.01|1789.21|1787.71|0
1600735200000|2020-09-22 00:40:00|1789.81|1788.31|1788.81|1787.31|1789.81|1788.31|1788.33|1786.83|0
1600735500000|2020-09-22 00:45:00|1788.8|1787.3|1789.04|1787.54|1789.08|1787.58|1787.81|1786.31|0
1600735800000|2020-09-22 00:50:00|1789.05|1787.55|1790.55|1789.05|1790.57|1789.07|1789.04|1787.54|0
1600736100000|2020-09-22 00:55:00|1790.56|1789.06|1790.51|1789.01|1791.06|1789.56|1790.5|1789|0
1600736400000|2020-09-22 01:00:00|1790.5|1789|1790.02|1788.52|1791|1789.5|1788.93|1787.43|0
1600736700000|2020-09-22 01:05:00|1790.03|1788.53|1789.48|1787.98|1790.03|1788.53|1788.95|1787.45|0
1600737000000|2020-09-22 01:10:00|1789.46|1787.96|1788.04|1786.54|1789.52|1788.02|1787.97|1786.47|0
1600737300000|2020-09-22 01:15:00|1788.01|1786.51|1784.45|1782.95|1788.46|1786.96|1783.95|1782.45|0
1600737600000|2020-09-22 01:20:00|1784.44|1782.94|1782.8|1781.3|1784.69|1783.19|1782.02|1780.52|0
1600737900000|2020-09-22 01:25:00|1782.81|1781.31|1786.14|1784.64|1786.21|1784.71|1782.53|1781.03|0
1600738200000|2020-09-22 01:30:00|1786.11|1784.61|1785.97|1784.47|1786.23|1784.73|1784.14|1782.64|0
1600738500000|2020-09-22 01:35:00|1785.96|1784.46|1788.25|1786.75|1788.72|1787.22|1785.72|1784.22|0
1600738800000|2020-09-22 01:40:00|1788.23|1786.73|1786.76|1785.26|1788.25|1786.75|1786.23|1784.73|0
1600739100000|2020-09-22 01:45:00|1786.9|1785.4|1786.68|1785.18|1787.24|1785.74|1785.9|1784.4|0
1600739400000|2020-09-22 01:50:00|1786.67|1785.17|1785.21|1783.71|1786.7|1785.2|1784.68|1783.18|0
1600739700000|2020-09-22 01:55:00|1785.2|1783.7|1784.24|1782.74|1785.71|1784.21|1784.22|1782.72|0
1600740000000|2020-09-22 02:00:00|1784.23|1782.73|1785.28|1783.78|1785.29|1783.79|1784.19|1782.69|0
1600740300000|2020-09-22 02:05:00|1785.27|1783.77|1786.73|1785.23|1786.76|1785.26|1785.24|1783.74|0
1600740600000|2020-09-22 02:10:00|1786.72|1785.22|1783.61|1782.11|1786.73|1785.23|1783.6|1782.1|0
1600740900000|2020-09-22 02:15:00|1783.63|1782.13|1782.06|1780.56|1784.1|1782.6|1781.83|1780.33|0
1600741200000|2020-09-22 02:20:00|1782.07|1780.57|1783.02|1781.52|1783.26|1781.76|1781.82|1780.32|0
1600741500000|2020-09-22 02:25:00|1783.09|1781.59|1782.3|1780.8|1783.8|1782.3|1782.3|1780.8|0
1600741800000|2020-09-22 02:30:00|1782.31|1780.81|1783.31|1781.81|1784.3|1782.8|1782.31|1780.81|0
1600742100000|2020-09-22 02:35:00|1783.32|1781.82|1783.29|1781.79|1783.78|1782.28|1782.76|1781.26|0
1600742400000|2020-09-22 02:40:00|1783.28|1781.78|1784.7|1783.2|1784.72|1783.22|1782.7|1781.2|0
1600742700000|2020-09-22 02:45:00|1784.71|1783.21|1785.63|1784.13|1785.68|1784.18|1784.18|1782.68|0
1600743000000|2020-09-22 02:50:00|1785.65|1784.15|1784.09|1782.59|1786.12|1784.62|1784.07|1782.57|0
1600743300000|2020-09-22 02:55:00|1784.1|1782.6|1785.39|1783.89|1785.65|1784.15|1784.09|1782.59|0
1600743600000|2020-09-22 03:00:00|1785.41|1783.91|1785.17|1783.67|1785.71|1784.21|1784.63|1783.13|0
1600743900000|2020-09-22 03:05:00|1785.18|1783.68|1786.68|1785.18|1787.17|1785.67|1785.18|1783.68|0
1600744200000|2020-09-22 03:10:00|1786.67|1785.17|1786.71|1785.21|1786.71|1785.21|1785.67|1784.17|0
1600744500000|2020-09-22 03:15:00|1786.69|1785.19|1788.17|1786.67|1788.18|1786.68|1786.68|1785.18|0
1600744800000|2020-09-22 03:20:00|1788.18|1786.68|1788.19|1786.69|1788.7|1787.2|1787.66|1786.16|0
1600745100000|2020-09-22 03:25:00|1788.2|1786.7|1788.17|1786.67|1788.67|1787.17|1787.69|1786.19|0
1600745400000|2020-09-22 03:30:00|1788.16|1786.66|1787.12|1785.62|1788.17|1786.67|1787.12|1785.62|0
1600745700000|2020-09-22 03:35:00|1787.14|1785.64|1788.67|1787.17|1788.69|1787.19|1787.12|1785.62|0
1600746000000|2020-09-22 03:40:00|1788.68|1787.18|1788.13|1786.63|1789.16|1787.66|1787.88|1786.38|0
1600746300000|2020-09-22 03:45:00|1788.14|1786.64|1787.63|1786.13|1788.14|1786.64|1787.11|1785.61|0
1600746600000|2020-09-22 03:50:00|1787.61|1786.11|1787.13|1785.63|1787.65|1786.15|1787.1|1785.6|0
1600746900000|2020-09-22 03:55:00|1787.15|1785.65|1786.63|1785.13|1787.66|1786.16|1786.63|1785.13|0
1600747200000|2020-09-22 04:00:00|1786.62|1785.12|1786.08|1784.58|1786.62|1785.12|1785.28|1783.78|0
1600747500000|2020-09-22 04:05:00|1786.1|1784.6|1786.6|1785.1|1786.6|1785.1|1786.08|1784.58|0
1600747800000|2020-09-22 04:10:00|1786.58|1785.08|1786.6|1785.1|1787.1|1785.6|1786.07|1784.57|0
1600748100000|2020-09-22 04:15:00|1786.59|1785.09|1786.58|1785.08|1786.62|1785.12|1786.05|1784.55|0
1600748400000|2020-09-22 04:20:00|1786.6|1785.1|1786.1|1784.6|1786.62|1785.12|1785.58|1784.08|0
1600748700000|2020-09-22 04:25:00|1786.11|1784.61|1785.58|1784.08|1786.57|1785.07|1785.06|1783.56|0
1600749000000|2020-09-22 04:30:00|1785.57|1784.07|1787.14|1785.64|1787.15|1785.65|1785.57|1784.07|0
1600749300000|2020-09-22 04:35:00|1787.15|1785.65|1787.09|1785.59|1787.64|1786.14|1787.09|1785.59|0
1600749600000|2020-09-22 04:40:00|1787.08|1785.58|1787.63|1786.13|1787.64|1786.14|1787.08|1785.58|0
1600749900000|2020-09-22 04:45:00|1787.62|1786.12|1787.62|1786.12|1787.64|1786.14|1787.12|1785.62|0
1600750200000|2020-09-22 04:50:00|1787.61|1786.11|1787.67|1786.17|1787.68|1786.18|1786.6|1785.1|0
1600750500000|2020-09-22 04:55:00|1787.66|1786.16|1787.66|1786.16|1787.67|1786.17|1786.66|1785.16|0
1600750800000|2020-09-22 05:00:00|1787.65|1786.15|1786.18|1784.68|1787.9|1786.4|1786.12|1784.62|0
1600751100000|2020-09-22 05:05:00|1786.19|1784.69|1785.68|1784.18|1786.66|1785.16|1785.65|1784.15|0
1600751400000|2020-09-22 05:10:00|1785.66|1784.16|1785.7|1784.2|1786.19|1784.69|1785.2|1783.7|0
1600751700000|2020-09-22 05:15:00|1785.69|1784.19|1784.62|1783.12|1785.69|1784.19|1784.15|1782.65|0
1600752000000|2020-09-22 05:20:00|1784.64|1783.14|1784.14|1782.64|1785.15|1783.65|1783.65|1782.15|0
1600752300000|2020-09-22 05:25:00|1784.15|1782.65|1783.94|1782.44|1784.67|1783.17|1783.41|1781.91|0
1600752600000|2020-09-22 05:30:00|1784.01|1782.51|1783.66|1782.16|1784.21|1782.71|1783.19|1781.69|0
1600752900000|2020-09-22 05:35:00|1783.65|1782.15|1782.66|1781.16|1784.11|1782.61|1782.57|1781.07|0
1600753200000|2020-09-22 05:40:00|1782.67|1781.17|1782.14|1780.64|1783.2|1781.7|1781.59|1780.09|0
1600753500000|2020-09-22 05:45:00|1782.15|1780.65|1780.2|1778.7|1782.62|1781.12|1780.2|1778.7|0
1600753800000|2020-09-22 05:50:00|1780.19|1778.69|1780.66|1779.16|1780.75|1779.25|1779.74|1778.24|0
1600754100000|2020-09-22 05:55:00|1780.64|1779.14|1780.67|1779.17|1781.13|1779.63|1779.92|1778.42|0
1600754400000|2020-09-22 06:00:00|1780.68|1779.18|1785.17|1783.67|1786.15|1784.65|1780.68|1779.18|0
1600754700000|2020-09-22 06:05:00|1785.18|1783.68|1783.67|1782.17|1785.68|1784.18|1783.21|1781.71|0
1600755000000|2020-09-22 06:10:00|1783.65|1782.15|1784.73|1783.23|1784.77|1783.27|1783.15|1781.65|0
1600755300000|2020-09-22 06:15:00|1784.74|1783.24|1778.95|1777.45|1785.23|1783.73|1778.94|1777.44|0
1600755600000|2020-09-22 06:20:00|1778.96|1777.46|1777.8|1776.3|1779.01|1777.51|1777.25|1775.75|0
1600755900000|2020-09-22 06:25:00|1777.81|1776.31|1779.03|1777.53|1781.39|1779.89|1777.33|1775.83|0
1600756200000|2020-09-22 06:30:00|1779.08|1777.58|1779.08|1777.68|1780.58|1779.18|1777.54|1776.04|41
1600756500000|2020-09-22 06:35:00|1778.58|1777.18|1780.58|1779.18|1781.45|1780.05|1778.08|1776.68|28
1600756800000|2020-09-22 06:40:00|1780.45|1779.05|1779.58|1778.18|1780.45|1779.05|1778.2|1776.8|13
1600757100000|2020-09-22 06:45:00|1778.2|1776.8|1780.45|1779.05|1780.45|1779.05|1778.2|1776.8|19
1600757400000|2020-09-22 06:50:00|1780.58|1779.18|1779.2|1777.8|1781.2|1779.8|1779.08|1777.68|50
1600757700000|2020-09-22 06:55:00|1779.64|1778.14|1783.58|1782.08|1784.05|1782.55|1779.56|1778.06|0
1600758000000|2020-09-22 07:00:00|1783.56|1782.06|1788.63|1788.13|1788.63|1788.13|1779.13|1778.63|3339
1600758300000|2020-09-22 07:05:00|1788.5|1788|1789.88|1789.38|1792.63|1792.13|1787.13|1786.63|3721
1600758600000|2020-09-22 07:10:00|1789.75|1789.25|1783.88|1783.38|1790.38|1789.88|1783.5|1783|3006
1600758900000|2020-09-22 07:15:00|1784.13|1783.63|1782.88|1782.38|1786.88|1786.38|1781.38|1780.88|2062
1600759200000|2020-09-22 07:20:00|1783.13|1782.63|1786.38|1785.88|1787.13|1786.63|1782.13|1781.63|1696
1600759500000|2020-09-22 07:25:00|1786.25|1785.75|1787.63|1787.13|1787.63|1787.13|1784.13|1783.63|1296
1600759800000|2020-09-22 07:30:00|1787.38|1786.88|1788.38|1787.88|1790.38|1789.88|1785.88|1785.38|1750
1600760100000|2020-09-22 07:35:00|1788.25|1787.75|1790.25|1789.75|1791.13|1790.63|1786.5|1786|1396
1600760400000|2020-09-22 07:40:00|1790.65|1790.15|1790.28|1789.78|1792.03|1791.53|1789.53|1789.03|1175
1600760700000|2020-09-22 07:45:00|1790.4|1789.9|1791.78|1791.28|1792.53|1792.03|1789.4|1788.9|881
1600761000000|2020-09-22 07:50:00|1791.9|1791.4|1791.03|1790.53|1793.4|1792.9|1791.03|1790.53|923
1600761300000|2020-09-22 07:55:00|1791.15|1790.65|1792.28|1791.78|1792.28|1791.78|1790.4|1789.9|1027
1600761600000|2020-09-22 08:00:00|1792.4|1791.9|1791.53|1791.03|1793.78|1793.28|1791.03|1790.53|1203
1600761900000|2020-09-22 08:05:00|1791.78|1791.28|1792.28|1791.78|1793.53|1793.03|1791.53|1791.03|1367
1600762200000|2020-09-22 08:10:00|1792.4|1791.9|1792.53|1792.03|1792.78|1792.28|1791.15|1790.65|1146
1600762500000|2020-09-22 08:15:00|1792.65|1792.15|1793.78|1793.28|1794.15|1793.65|1792.53|1792.03|853
1600762800000|2020-09-22 08:20:00|1793.65|1793.15|1791.78|1791.28|1794.03|1793.53|1791.53|1791.03|1089
1600763100000|2020-09-22 08:25:00|1791.9|1791.4|1791.4|1790.9|1792.78|1792.28|1790.78|1790.28|788
1600763400000|2020-09-22 08:30:00|1791.28|1790.78|1791.78|1791.28|1792.28|1791.78|1790.9|1790.4|538
1600763700000|2020-09-22 08:35:00|1791.65|1791.15|1789.78|1789.28|1792.03|1791.53|1789.03|1788.53|702
1600764000000|2020-09-22 08:40:00|1790.03|1789.53|1788.78|1788.28|1790.03|1789.53|1788.03|1787.53|423
1600764300000|2020-09-22 08:45:00|1788.65|1788.15|1788.65|1788.15|1789.53|1789.03|1788.53|1788.03|445
1600764600000|2020-09-22 08:50:00|1788.53|1788.03|1787.78|1787.28|1788.53|1788.03|1786.78|1786.28|542
1600764900000|2020-09-22 08:55:00|1787.9|1787.4|1789.28|1788.78|1789.53|1789.03|1787.78|1787.28|355
1600765200000|2020-09-22 09:00:00|1789.15|1788.65|1788.78|1788.28|1789.53|1789.03|1788.28|1787.78|584
1600765500000|2020-09-22 09:05:00|1788.65|1788.15|1789.9|1789.4|1790.03|1789.53|1788.53|1788.03|415
1600765800000|2020-09-22 09:10:00|1790.03|1789.53|1791.03|1790.53|1791.78|1791.28|1790.03|1789.53|588
1600766100000|2020-09-22 09:15:00|1791.15|1790.65|1790.65|1790.15|1791.78|1791.28|1790.53|1790.03|470
1600766400000|2020-09-22 09:20:00|1790.53|1790.03|1792.28|1791.78|1792.53|1792.03|1790.28|1789.78|358
1600766700000|2020-09-22 09:25:00|1792.4|1791.9|1793.03|1792.53|1794.53|1794.03|1792.4|1791.9|683
1600767000000|2020-09-22 09:30:00|1793.28|1792.78|1790.78|1790.28|1793.28|1792.78|1790.53|1790.03|381
1600767300000|2020-09-22 09:35:00|1791.15|1790.65|1790.78|1790.28|1791.78|1791.28|1790.53|1790.03|297
1600767600000|2020-09-22 09:40:00|1790.9|1790.4|1791.78|1791.28|1792.03|1791.53|1790.65|1790.15|452
1600767900000|2020-09-22 09:45:00|1792.03|1791.53|1790.78|1790.28|1792.03|1791.53|1790.28|1789.78|805
1600768200000|2020-09-22 09:50:00|1791.03|1790.53|1790.03|1789.53|1792.03|1791.53|1790.03|1789.53|558
1600768500000|2020-09-22 09:55:00|1790.15|1789.65|1789.53|1789.03|1790.53|1790.03|1789.4|1788.9|296
1600768800000|2020-09-22 10:00:00|1789.28|1788.78|1789.28|1788.78|1789.78|1789.28|1788.78|1788.28|620
1600769100000|2020-09-22 10:05:00|1789.03|1788.53|1787.53|1787.03|1789.53|1789.03|1787.53|1787.03|276
1600769400000|2020-09-22 10:10:00|1787.4|1786.9|1789.03|1788.53|1789.03|1788.53|1787.4|1786.9|442
1600769700000|2020-09-22 10:15:00|1789.28|1788.78|1787.28|1786.78|1789.28|1788.78|1787.28|1786.78|245
1600770000000|2020-09-22 10:20:00|1787.4|1786.9|1788.9|1788.4|1789.15|1788.65|1787.4|1786.9|370
1600770300000|2020-09-22 10:25:00|1789.03|1788.53|1788.4|1787.9|1789.28|1788.78|1788.28|1787.78|251
1600770600000|2020-09-22 10:30:00|1788.28|1787.78|1788.53|1788.03|1789.28|1788.78|1788.28|1787.78|367
1600770900000|2020-09-22 10:35:00|1788.28|1787.78|1787.28|1786.78|1789.03|1788.53|1787.28|1786.78|454
1600771200000|2020-09-22 10:40:00|1787.15|1786.65|1788.03|1787.53|1788.28|1787.78|1786.78|1786.28|540
1600771500000|2020-09-22 10:45:00|1787.9|1787.4|1787.03|1786.53|1788.15|1787.65|1786.53|1786.03|447
1600771800000|2020-09-22 10:50:00|1786.9|1786.4|1786.15|1785.65|1787.78|1787.28|1786.03|1785.53|368
1600772100000|2020-09-22 10:55:00|1786.03|1785.53|1786.03|1785.53|1788.03|1787.53|1785.78|1785.28|466
1600772400000|2020-09-22 11:00:00|1785.9|1785.4|1784.78|1784.28|1786.03|1785.53|1784.53|1784.03|438
1600772700000|2020-09-22 11:05:00|1784.65|1784.15|1785.28|1784.78|1786.03|1785.53|1784.53|1784.03|451
1600773000000|2020-09-22 11:10:00|1785.15|1784.65|1787.28|1786.78|1787.53|1787.03|1784.78|1784.28|353
1600773300000|2020-09-22 11:15:00|1787.4|1786.9|1788.03|1787.53|1788.28|1787.78|1787.28|1786.78|179
1600773600000|2020-09-22 11:20:00|1788.15|1787.65|1788.53|1788.03|1788.53|1788.03|1787.78|1787.28|175
1600773900000|2020-09-22 11:25:00|1788.65|1788.15|1788.53|1788.03|1789.03|1788.53|1788.03|1787.53|399
1600774200000|2020-09-22 11:30:00|1788.65|1788.15|1787.53|1787.03|1789.28|1788.78|1787.53|1787.03|411
1600774500000|2020-09-22 11:35:00|1787.4|1786.9|1787.65|1787.15|1788.78|1788.28|1787.28|1786.78|279
1600774800000|2020-09-22 11:40:00|1787.78|1787.28|1784.53|1784.03|1787.9|1787.4|1784.28|1783.78|323
1600775100000|2020-09-22 11:45:00|1784.28|1783.78|1783.78|1783.28|1784.78|1784.28|1783.65|1783.15|521
1600775400000|2020-09-22 11:50:00|1783.65|1783.15|1780.53|1780.03|1783.78|1783.28|1780.03|1779.53|866
1600775700000|2020-09-22 11:55:00|1780.4|1779.9|1780.4|1779.9|1780.78|1780.28|1779.53|1779.03|750
1600776000000|2020-09-22 12:00:00|1780.53|1780.03|1779.18|1778.68|1781.53|1781.03|1778.8|1778.3|1368
1600776300000|2020-09-22 12:05:00|1779.3|1778.8|1780.43|1779.93|1780.43|1779.93|1778.93|1778.43|550
1600776600000|2020-09-22 12:10:00|1780.3|1779.8|1781.18|1780.68|1782.18|1781.68|1779.8|1779.3|465
1600776900000|2020-09-22 12:15:00|1780.93|1780.43|1779.18|1778.68|1781.3|1780.8|1778.68|1778.18|1521
1600777200000|2020-09-22 12:20:00|1779.05|1778.55|1779.18|1778.68|1779.43|1778.93|1778.68|1778.18|959
1600777500000|2020-09-22 12:25:00|1779.3|1778.8|1780.93|1780.43|1781.18|1780.68|1779.3|1778.8|632
1600777800000|2020-09-22 12:30:00|1781.05|1780.55|1781.18|1780.68|1781.68|1781.18|1780.43|1779.93|311
1600778100000|2020-09-22 12:35:00|1781.05|1780.55|1781.68|1781.18|1781.68|1781.18|1780.18|1779.68|366
1600778400000|2020-09-22 12:40:00|1781.55|1781.05|1782.43|1781.93|1782.68|1782.18|1781.18|1780.68|372
1600778700000|2020-09-22 12:45:00|1782.55|1782.05|1782.3|1781.8|1782.93|1782.43|1781.93|1781.43|493
1600779000000|2020-09-22 12:50:00|1782.43|1781.93|1781.68|1781.18|1782.93|1782.43|1781.68|1781.18|572
1600779300000|2020-09-22 12:55:00|1781.8|1781.3|1782.18|1781.68|1782.43|1781.93|1781.43|1780.93|212
1600779600000|2020-09-22 13:00:00|1782.3|1781.8|1784.05|1783.55|1784.18|1783.68|1782.18|1781.68|514
1600779900000|2020-09-22 13:05:00|1783.93|1783.43|1785.18|1784.68|1785.3|1784.8|1782.93|1782.43|679
1600780200000|2020-09-22 13:10:00|1785.43|1784.93|1783.93|1783.43|1785.8|1785.3|1783.93|1783.43|465
1600780500000|2020-09-22 13:15:00|1783.68|1783.18|1783.43|1782.93|1783.93|1783.43|1782.8|1782.3|498
1600780800000|2020-09-22 13:20:00|1783.55|1783.05|1783.68|1783.18|1784.18|1783.68|1783.43|1782.93|439
1600781100000|2020-09-22 13:25:00|1783.93|1783.43|1784.68|1784.18|1785.43|1784.93|1783.43|1782.93|883
1600781400000|2020-09-22 13:30:00|1784.8|1784.3|1784.18|1783.68|1785.93|1785.43|1783.43|1782.93|1166
1600781700000|2020-09-22 13:35:00|1784.05|1783.55|1784.43|1783.93|1785.18|1784.68|1782.93|1782.43|1034
1600782000000|2020-09-22 13:40:00|1784.3|1783.8|1782.43|1781.93|1785.68|1785.18|1782.18|1781.68|914
1600782300000|2020-09-22 13:45:00|1782.55|1782.05|1781.18|1780.68|1783.18|1782.68|1781.18|1780.68|1176
1600782600000|2020-09-22 13:50:00|1781.05|1780.55|1780.68|1780.18|1781.68|1781.18|1779.18|1778.68|1744
1600782900000|2020-09-22 13:55:00|1780.55|1780.05|1778.05|1777.55|1780.68|1780.18|1777.68|1777.18|1345
1600783200000|2020-09-22 14:00:00|1777.68|1777.18|1779.43|1778.93|1779.68|1779.18|1777.18|1776.68|1753
1600783500000|2020-09-22 14:05:00|1779.3|1778.8|1780.43|1779.93|1780.68|1780.18|1778.43|1777.93|1424
1600783800000|2020-09-22 14:10:00|1780.27|1779.77|1781.52|1781.02|1782.02|1781.52|1779.27|1778.77|947
1600784100000|2020-09-22 14:15:00|1781.64|1781.14|1784.52|1784.02|1784.64|1784.14|1781.64|1781.14|1007
1600784400000|2020-09-22 14:20:00|1784.64|1784.14|1784.02|1783.52|1785.77|1785.27|1783.89|1783.39|1034
1600784700000|2020-09-22 14:25:00|1784.14|1783.64|1787.02|1786.52|1787.02|1786.52|1783.02|1782.52|1281
1600785000000|2020-09-22 14:30:00|1786.89|1786.39|1788.77|1788.27|1789.02|1788.52|1786.89|1786.39|1374
1600785300000|2020-09-22 14:35:00|1788.89|1788.39|1788.64|1788.14|1790.77|1790.27|1788.52|1788.02|2100
1600785600000|2020-09-22 14:40:00|1788.77|1788.27|1787.02|1786.52|1788.77|1788.27|1786.27|1785.77|1903
1600785900000|2020-09-22 14:45:00|1787.14|1786.64|1784.77|1784.27|1787.27|1786.77|1784.77|1784.27|974
1600786200000|2020-09-22 14:50:00|1784.89|1784.39|1785.77|1785.27|1787.02|1786.52|1784.64|1784.14|769
1600786500000|2020-09-22 14:55:00|1785.89|1785.39|1781.52|1781.02|1785.89|1785.39|1781.27|1780.77|1214
1600786800000|2020-09-22 15:00:00|1781.27|1780.77|1778.27|1777.77|1782.02|1781.52|1777.52|1777.02|2216
1600787100000|2020-09-22 15:05:00|1778.52|1778.02|1779.52|1779.02|1780.02|1779.52|1777.52|1777.02|1600
1600787400000|2020-09-22 15:10:00|1779.64|1779.14|1782.27|1781.77|1782.77|1782.27|1779.52|1779.02|1588
1600787700000|2020-09-22 15:15:00|1782.02|1781.52|1784.02|1783.52|1784.64|1784.14|1782.02|1781.52|1969
1600788000000|2020-09-22 15:20:00|1784.14|1783.64|1785.25|1783.75|1785.27|1784.77|1784.02|1783.52|2839
1600788300000|2020-09-22 15:25:00|1785.26|1783.76|1782.91|1781.41|1785.27|1783.77|1782.39|1780.89|667
1600788600000|2020-09-22 15:30:00|1783.05|1781.55|1776.84|1775.44|1783.51|1782.01|1775.72|1774.32|199
1600788900000|2020-09-22 15:35:00|1776.72|1775.32|1776.34|1774.94|1777.84|1776.44|1776.34|1774.94|228
1600789200000|2020-09-22 15:40:00|1776.09|1774.69|1777.34|1775.94|1778.09|1776.69|1775.34|1773.94|77
1600789500000|2020-09-22 15:45:00|1777.22|1775.82|1778.34|1776.94|1778.47|1777.07|1776.84|1775.44|20
1600789800000|2020-09-22 15:50:00|1778.22|1776.82|1777.22|1775.82|1779.34|1777.94|1777.22|1775.82|94
1600790100000|2020-09-22 15:55:00|1777.97|1776.57|1778.43|1776.93|1779.47|1778.07|1777.97|1776.57|55
1600790400000|2020-09-22 16:00:00|1778.42|1776.92|1780.03|1778.53|1780.05|1778.55|1778.4|1776.9|0
1600790700000|2020-09-22 16:05:00|1780.04|1778.54|1780.02|1778.52|1780.57|1779.07|1780.01|1778.51|0
1600791000000|2020-09-22 16:10:00|1780.04|1778.54|1779.7|1778.2|1780.63|1779.13|1779.19|1777.69|0
1600791300000|2020-09-22 16:15:00|1779.69|1778.19|1778.11|1776.61|1779.69|1778.19|1777.88|1776.38|0
1600791600000|2020-09-22 16:20:00|1778.12|1776.62|1778.17|1776.67|1778.71|1777.21|1777.59|1776.09|0
1600791900000|2020-09-22 16:25:00|1778.18|1776.68|1778.64|1777.14|1778.68|1777.18|1777.1|1775.6|0
1600792200000|2020-09-22 16:30:00|1778.65|1777.15|1777.18|1775.68|1779.18|1777.68|1777.18|1775.68|0
1600792500000|2020-09-22 16:35:00|1777.2|1775.7|1778.23|1776.73|1778.77|1777.27|1777.12|1775.62|0
1600792800000|2020-09-22 16:40:00|1778.22|1776.72|1778.19|1776.69|1778.25|1776.75|1777.18|1775.68|0
1600793100000|2020-09-22 16:45:00|1778.22|1776.72|1775.59|1774.09|1778.22|1776.72|1775.1|1773.6|0
1600793400000|2020-09-22 16:50:00|1775.58|1774.08|1774.6|1773.1|1776.09|1774.59|1774.08|1772.58|0
1600793700000|2020-09-22 16:55:00|1774.59|1773.09|1773.36|1771.86|1774.6|1773.1|1771.78|1770.28|0
1600794000000|2020-09-22 17:00:00|1773.37|1771.87|1774.27|1772.77|1774.76|1773.26|1773.26|1771.76|0
1600794300000|2020-09-22 17:05:00|1774.25|1772.75|1775.29|1773.79|1775.29|1773.79|1773.71|1772.21|0
1600794600000|2020-09-22 17:10:00|1775.28|1773.78|1776.31|1774.81|1776.82|1775.32|1775.26|1773.76|0
1600794900000|2020-09-22 17:15:00|1776.29|1774.79|1777.74|1776.24|1777.74|1776.24|1776.26|1774.76|0
1600795200000|2020-09-22 17:20:00|1777.6|1776.1|1779.39|1777.89|1779.39|1777.89|1777.25|1775.75|0
1600795500000|2020-09-22 17:25:00|1779.4|1777.9|1779.41|1777.91|1779.45|1777.95|1778.86|1777.36|0
1600795800000|2020-09-22 17:30:00|1779.39|1777.89|1779.39|1777.89|1779.91|1778.41|1778.89|1777.39|0
1600796100000|2020-09-22 17:35:00|1779.4|1777.9|1779.91|1778.41|1779.94|1778.44|1778.87|1777.37|0
1600796400000|2020-09-22 17:40:00|1779.92|1778.42|1780.01|1778.51|1780.5|1779|1779.4|1777.9|0
1600796700000|2020-09-22 17:45:00|1780.03|1778.53|1781.55|1780.05|1781.58|1780.08|1779.97|1778.47|0
1600797000000|2020-09-22 17:50:00|1781.41|1779.91|1781.55|1780.05|1781.61|1780.11|1780.56|1779.06|0
1600797300000|2020-09-22 17:55:00|1781.53|1780.03|1781.9|1780.4|1781.9|1780.4|1780.96|1779.46|0
1600797600000|2020-09-22 18:00:00|1781.92|1780.42|1784.38|1782.88|1784.38|1782.88|1781.92|1780.42|0
1600797900000|2020-09-22 18:05:00|1784.37|1782.87|1783.73|1782.23|1784.38|1782.88|1783.7|1782.2|0
1600798200000|2020-09-22 18:10:00|1783.75|1782.25|1783.81|1782.31|1784.3|1782.8|1783.12|1781.62|0
1600798500000|2020-09-22 18:15:00|1783.82|1782.32|1784.31|1782.81|1784.81|1783.31|1783.25|1781.75|0
1600798800000|2020-09-22 18:20:00|1784.3|1782.8|1782.63|1781.13|1784.3|1782.8|1782.11|1780.61|0
1600799100000|2020-09-22 18:25:00|1782.64|1781.14|1783.74|1782.24|1783.74|1782.24|1782.63|1781.13|0
1600799400000|2020-09-22 18:30:00|1783.76|1782.26|1782.21|1780.71|1783.85|1782.35|1782.19|1780.69|0
1600799700000|2020-09-22 18:35:00|1782.19|1780.69|1783.29|1781.79|1783.79|1782.29|1781.7|1780.2|0
1600800000000|2020-09-22 18:40:00|1783.27|1781.77|1783.6|1782.1|1784.65|1783.15|1783.02|1781.52|0
1600800300000|2020-09-22 18:45:00|1783.61|1782.11|1783.06|1781.56|1783.64|1782.14|1782.56|1781.06|0
1600800600000|2020-09-22 18:50:00|1783.05|1781.55|1782.05|1780.55|1783.11|1781.61|1782.01|1780.51|0
1600800900000|2020-09-22 18:55:00|1782.03|1780.53|1782.55|1781.05|1783.63|1782.13|1782|1780.5|0
1600801200000|2020-09-22 19:00:00|1782.53|1781.03|1782.06|1780.56|1782.59|1781.09|1781.47|1779.97|0
1600801500000|2020-09-22 19:05:00|1782.08|1780.58|1784.13|1782.63|1784.17|1782.67|1782.03|1780.53|0
1600801800000|2020-09-22 19:10:00|1784.11|1782.61|1783.52|1782.02|1784.18|1782.68|1783.06|1781.56|0
1600802100000|2020-09-22 19:15:00|1783.54|1782.04|1784.16|1782.66|1784.19|1782.69|1782.47|1780.97|0
1600802400000|2020-09-22 19:20:00|1784.14|1782.64|1784.23|1782.73|1784.72|1783.22|1783.11|1781.61|0
1600802700000|2020-09-22 19:25:00|1784.25|1782.75|1785.93|1784.43|1786.03|1784.53|1784.23|1782.73|0
1600803000000|2020-09-22 19:30:00|1785.91|1784.41|1784.85|1783.35|1785.93|1784.43|1784.19|1782.69|0
1600803300000|2020-09-22 19:35:00|1784.83|1783.33|1787.14|1785.64|1787.15|1785.65|1784.77|1783.27|0
1600803600000|2020-09-22 19:40:00|1787.12|1785.62|1788.13|1786.63|1788.73|1787.23|1787.06|1785.56|0
1600803900000|2020-09-22 19:45:00|1788.15|1786.65|1791.62|1790.12|1791.73|1790.23|1788.03|1786.53|0
1600804200000|2020-09-22 19:50:00|1791.66|1790.16|1791.21|1789.71|1791.66|1790.16|1789.22|1787.72|0
1600804500000|2020-09-22 19:55:00|1791.23|1789.73|1791.1|1789.6|1792.05|1790.55|1790.62|1789.12|0
1600804800000|2020-09-22 20:00:00|1790.91|1789.41|1790.45|1788.95|1791.05|1789.55|1790.2|1788.7|0
1600805100000|2020-09-22 20:05:00|1790.43|1788.93|1789.44|1787.94|1790.43|1788.93|1789.33|1787.83|0
1600805400000|2020-09-22 20:10:00|1789.42|1787.92|1789.04|1787.54|1789.57|1788.07|1787.51|1786.01|0
1600805700000|2020-09-22 20:15:00|1788.96|1787.46|1789.18|1787.68|1789.46|1787.96|1788.96|1787.46|0
1600806000000|2020-09-22 20:20:00|1789.27|1787.77|1789.27|1787.77|1789.27|1787.77|1789.18|1787.68|0
1600806300000|2020-09-22 20:25:00|1789.31|1787.81|1789.18|1787.68|1789.35|1787.85|1789.1|1787.6|0
1600806600000|2020-09-22 20:30:00|1789.25|1787.75|1789.72|1788.22|1790.33|1788.83|1789.14|1787.64|0
1600806900000|2020-09-22 20:35:00|1789.7|1788.2|1788.51|1787.01|1789.83|1788.33|1788.26|1786.76|0
1600807200000|2020-09-22 20:40:00|1788.49|1786.99|1788.22|1786.72|1789.12|1787.62|1787.97|1786.47|0
1600807500000|2020-09-22 20:45:00|1788.2|1786.7|1787.97|1786.47|1788.47|1786.97|1787.87|1786.37|0
1600807800000|2020-09-22 20:50:00|1787.99|1786.49|1788.46|1786.96|1788.46|1786.96|1787.96|1786.46|0
1600808100000|2020-09-22 20:55:00|1788.44|1786.94|1788.8|1787.3|1789.32|1787.82|1788.21|1786.71|0
1600808400000|2020-09-22 21:00:00|1788.76|1787.26|1788.63|1787.13|1788.8|1787.3|1788.5|1787|0
1600808700000|2020-09-22 21:05:00|1788.76|1787.26|1788.78|1787.28|1788.8|1787.3|1788.74|1787.24|0
1600809000000|2020-09-22 21:10:00|1788.74|1787.24|1788.78|1787.28|1788.78|1787.28|1788.74|1787.24|0
1600809600000|2020-09-22 21:20:00|1788.69|1787.19|1788.69|1787.19|1788.74|1787.24|1788.69|1787.19|0
1600809900000|2020-09-22 21:25:00|1788.74|1787.24|1788.69|1787.19|1788.78|1787.28|1788.69|1787.19|0
1600810200000|2020-09-22 21:30:00|1788.57|1787.07|1788.77|1787.27|1788.89|1787.39|1788.47|1786.97|0
1600810500000|2020-09-22 21:35:00|1788.64|1787.14|1788.6|1787.1|1788.73|1787.23|1788.6|1787.1|0
1600810800000|2020-09-22 21:40:00|1788.68|1787.18|1788.81|1787.31|1788.81|1787.31|1788.64|1787.14|0
1600811100000|2020-09-22 21:45:00|1788.77|1787.27|1788.91|1787.41|1788.91|1787.41|1788.68|1787.18|0
1600811400000|2020-09-22 21:50:00|1788.87|1787.37|1789.08|1787.58|1789.21|1787.71|1788.87|1787.37|0
1600811700000|2020-09-22 21:55:00|1789.12|1787.62|1789.04|1787.54|1789.29|1787.79|1789.04|1787.54|0
1600812000000|2020-09-22 22:00:00|1789.2|1787.7|1788.6|1787.1|1790.27|1788.77|1788.51|1787.01|0
1600812300000|2020-09-22 22:05:00|1788.59|1787.09|1789.11|1787.61|1789.11|1787.61|1788.4|1786.9|0
1600812600000|2020-09-22 22:10:00|1789.13|1787.63|1788.68|1787.18|1789.29|1787.79|1788.53|1787.03|0
1600812900000|2020-09-22 22:15:00|1788.67|1787.17|1787.28|1785.78|1788.78|1787.28|1786.52|1785.02|0
1600813200000|2020-09-22 22:20:00|1787.3|1785.8|1787.76|1786.26|1787.82|1786.32|1786.92|1785.42|0
1600813500000|2020-09-22 22:25:00|1787.75|1786.25|1787.92|1786.42|1787.92|1786.42|1787.46|1785.96|0
1600813800000|2020-09-22 22:30:00|1787.93|1786.43|1789.63|1788.13|1790.13|1788.63|1787.93|1786.43|0
1600814100000|2020-09-22 22:35:00|1789.64|1788.14|1788.67|1787.17|1790.24|1788.74|1788.32|1786.82|0
1600814400000|2020-09-22 22:40:00|1788.66|1787.16|1787.46|1785.96|1788.66|1787.16|1787.16|1785.66|0
1600814700000|2020-09-22 22:45:00|1787.48|1785.98|1787.11|1785.61|1788.17|1786.67|1786.71|1785.21|0
1600815000000|2020-09-22 22:50:00|1787.14|1785.64|1786.71|1785.21|1787.26|1785.76|1785.85|1784.35|0
1600815300000|2020-09-22 22:55:00|1786.72|1785.22|1785.95|1784.45|1786.85|1785.35|1785.64|1784.14|0
1600815600000|2020-09-22 23:00:00|1785.94|1784.44|1785.66|1784.16|1786.42|1784.92|1785.34|1783.84|0
1600815900000|2020-09-22 23:05:00|1785.67|1784.17|1786.01|1784.51|1786.21|1784.71|1785.46|1783.96|0
1600816200000|2020-09-22 23:10:00|1786.02|1784.52|1786.21|1784.71|1786.31|1784.81|1785.35|1783.85|0
1600816500000|2020-09-22 23:15:00|1786.22|1784.72|1785.96|1784.46|1786.56|1785.06|1785.91|1784.41|0
1600816800000|2020-09-22 23:20:00|1785.94|1784.44|1786.56|1785.06|1786.67|1785.17|1785.51|1784.01|0
1600817100000|2020-09-22 23:25:00|1786.57|1785.07|1786.42|1784.92|1786.67|1785.17|1786.06|1784.56|0
1600817400000|2020-09-22 23:30:00|1786.44|1784.94|1786.21|1784.71|1787.07|1785.57|1786.06|1784.56|0
1600817700000|2020-09-22 23:35:00|1786.19|1784.69|1787.17|1785.67|1787.42|1785.92|1786.06|1784.56|0
1600818000000|2020-09-22 23:40:00|1787.19|1785.69|1788.92|1787.42|1789.33|1787.83|1787.17|1785.67|0
1600818300000|2020-09-22 23:45:00|1788.93|1787.43|1789.12|1787.62|1789.33|1787.83|1788.51|1787.01|0
1600818600000|2020-09-22 23:50:00|1789.13|1787.63|1790.08|1788.58|1790.33|1788.83|1789.13|1787.63|0
1600818900000|2020-09-22 23:55:00|1790.09|1788.59|1790.74|1789.24|1790.74|1789.24|1789.47|1787.97|0
1600819200000|2020-09-23 00:00:00|1790.72|1789.22|1790.91|1789.41|1791.52|1790.02|1790.24|1788.74|0
1600819500000|2020-09-23 00:05:00|1790.89|1789.39|1790.91|1789.41|1791.06|1789.56|1790.2|1788.7|0
1600819800000|2020-09-23 00:10:00|1790.93|1789.43|1790.31|1788.81|1791.27|1789.77|1790.2|1788.7|0
1600820100000|2020-09-23 00:15:00|1790.32|1788.82|1792.23|1790.73|1793.23|1791.73|1789.9|1788.4|0
1600820400000|2020-09-23 00:20:00|1792.22|1790.72|1791.65|1790.15|1792.24|1790.74|1791.24|1789.74|0
1600820700000|2020-09-23 00:25:00|1791.66|1790.16|1792.08|1790.58|1792.14|1790.64|1791.16|1789.66|0
1600821000000|2020-09-23 00:30:00|1792.07|1790.57|1791.08|1789.58|1792.57|1791.07|1790.58|1789.08|0
1600821300000|2020-09-23 00:35:00|1791.09|1789.59|1790.12|1788.62|1791.11|1789.61|1790.09|1788.59|0
1600821600000|2020-09-23 00:40:00|1790.13|1788.63|1791.64|1790.14|1791.64|1790.14|1790.13|1788.63|0
1600821900000|2020-09-23 00:45:00|1791.66|1790.16|1788.75|1787.25|1792.14|1790.64|1787.96|1786.46|0
1600822200000|2020-09-23 00:50:00|1788.67|1787.17|1788.56|1787.06|1789.01|1787.51|1788.05|1786.55|0
1600822500000|2020-09-23 00:55:00|1788.57|1787.07|1787|1785.5|1789.1|1787.6|1786.99|1785.49|0
1600822800000|2020-09-23 01:00:00|1786.99|1785.49|1787.52|1786.02|1788.06|1786.56|1786.99|1785.49|0
1600823100000|2020-09-23 01:05:00|1787.51|1786.01|1786.53|1785.03|1787.55|1786.05|1786.06|1784.56|0
1600823400000|2020-09-23 01:10:00|1786.46|1784.96|1785.53|1784.03|1786.56|1785.06|1785|1783.5|0
1600823700000|2020-09-23 01:15:00|1785.54|1784.04|1786.96|1785.46|1787.94|1786.44|1785.48|1783.98|0
1600824000000|2020-09-23 01:20:00|1786.97|1785.47|1786.96|1785.46|1787.49|1785.99|1786.48|1784.98|0
1600824300000|2020-09-23 01:25:00|1786.94|1785.44|1786.66|1785.16|1787.23|1785.73|1785.97|1784.47|0
1600824600000|2020-09-23 01:30:00|1786.65|1785.15|1788.76|1787.26|1788.77|1787.27|1785.89|1784.39|0
1600824900000|2020-09-23 01:35:00|1788.78|1787.28|1789.1|1787.6|1790.3|1788.8|1788.52|1787.02|0
1600825200000|2020-09-23 01:40:00|1789.24|1787.74|1787.58|1786.08|1789.55|1788.05|1787.56|1786.06|0
1600825500000|2020-09-23 01:45:00|1787.59|1786.09|1789.61|1788.11|1789.61|1788.11|1787.58|1786.08|0
1600825800000|2020-09-23 01:50:00|1789.6|1788.1|1789.68|1788.18|1790.14|1788.64|1788.66|1787.16|0
1600826100000|2020-09-23 01:55:00|1789.66|1788.16|1789.64|1788.14|1790.15|1788.65|1789.14|1787.64|0
1600826400000|2020-09-23 02:00:00|1789.63|1788.13|1789.87|1788.37|1791.13|1789.63|1789.17|1787.67|0
1600826700000|2020-09-23 02:05:00|1789.88|1788.38|1789.1|1787.6|1790.13|1788.63|1788.61|1787.11|0
1600827000000|2020-09-23 02:10:00|1789.08|1787.58|1788.52|1787.02|1789.55|1788.05|1788.31|1786.81|0
1600827300000|2020-09-23 02:15:00|1788.51|1787.01|1789.51|1788.01|1789.99|1788.49|1788.5|1787|0
1600827600000|2020-09-23 02:20:00|1789.52|1788.02|1788.26|1786.76|1790.56|1789.06|1788.02|1786.52|0
1600827900000|2020-09-23 02:25:00|1788.19|1786.69|1788.49|1786.99|1789.03|1787.53|1787.97|1786.47|0
1600828200000|2020-09-23 02:30:00|1788.5|1787|1788.73|1787.23|1788.73|1787.23|1787|1785.5|0
1600828500000|2020-09-23 02:35:00|1788.66|1787.16|1787.38|1785.88|1789.49|1787.99|1787.12|1785.62|0
1600828800000|2020-09-23 02:40:00|1787.39|1785.89|1787.17|1785.67|1788.18|1786.68|1787.15|1785.65|0
1600829100000|2020-09-23 02:45:00|1787.16|1785.66|1787.7|1786.2|1788.44|1786.94|1786.7|1785.2|0
1600829400000|2020-09-23 02:50:00|1787.77|1786.27|1788.15|1786.65|1788.67|1787.17|1787.67|1786.17|0
1600829700000|2020-09-23 02:55:00|1788.17|1786.67|1787.87|1786.37|1788.65|1787.15|1787.86|1786.36|0
1600830000000|2020-09-23 03:00:00|1787.8|1786.3|1786.15|1784.65|1787.8|1786.3|1786.13|1784.63|0
1600830300000|2020-09-23 03:05:00|1786.16|1784.66|1786.62|1785.12|1787.12|1785.62|1785.89|1784.39|0
1600830600000|2020-09-23 03:10:00|1786.85|1785.35|1787.65|1786.15|1788.11|1786.61|1786.85|1785.35|0
1600830900000|2020-09-23 03:15:00|1787.67|1786.17|1789.15|1787.65|1789.19|1787.69|1787.39|1785.89|0
1600831200000|2020-09-23 03:20:00|1789.14|1787.64|1789.17|1787.67|1789.2|1787.7|1788.67|1787.17|0
1600831500000|2020-09-23 03:25:00|1789.1|1787.6|1789.43|1787.93|1789.43|1787.93|1788.67|1787.17|0
1600831800000|2020-09-23 03:30:00|1789.66|1788.16|1789.75|1788.25|1790.74|1789.24|1789.66|1788.16|0
1600832100000|2020-09-23 03:35:00|1789.74|1788.24|1788.95|1787.45|1789.99|1788.49|1788.72|1787.22|0
1600832400000|2020-09-23 03:40:00|1788.94|1787.44|1789.2|1787.7|1789.43|1787.93|1788.94|1787.44|0
1600832700000|2020-09-23 03:45:00|1789.19|1787.69|1789.71|1788.21|1789.72|1788.22|1788.7|1787.2|0
1600833000000|2020-09-23 03:50:00|1789.72|1788.22|1788.72|1787.22|1789.75|1788.25|1788.7|1787.2|0
1600833300000|2020-09-23 03:55:00|1788.73|1787.23|1788.73|1787.23|1789.23|1787.73|1788.23|1786.73|0
1600833600000|2020-09-23 04:00:00|1788.72|1787.22|1789.22|1787.72|1789.7|1788.2|1788.2|1786.7|0
1600833900000|2020-09-23 04:05:00|1789.21|1787.71|1790.45|1788.95|1790.71|1789.21|1789.21|1787.71|0
1600834200000|2020-09-23 04:10:00|1790.38|1788.88|1790.18|1788.68|1790.46|1788.96|1790.18|1788.68|0
1600834500000|2020-09-23 04:15:00|1790.19|1788.69|1788.58|1787.08|1790.75|1789.25|1788.06|1786.56|0
1600834800000|2020-09-23 04:20:00|1788.56|1787.06|1789.33|1787.83|1789.88|1788.38|1788.56|1787.06|0
1600835100000|2020-09-23 04:25:00|1789.26|1787.76|1789.14|1787.64|1789.63|1788.13|1789.08|1787.58|0
1600835400000|2020-09-23 04:30:00|1789.17|1787.67|1789.9|1788.4|1790.16|1788.66|1789.08|1787.58|0
1600835700000|2020-09-23 04:35:00|1789.97|1788.47|1790.13|1788.63|1790.65|1789.15|1789.64|1788.14|0
1600836000000|2020-09-23 04:40:00|1790.12|1788.62|1790.36|1788.86|1790.86|1789.36|1790.12|1788.62|0
1600836300000|2020-09-23 04:45:00|1790.37|1788.87|1790.16|1788.66|1790.63|1789.13|1790.13|1788.63|0
1600836600000|2020-09-23 04:50:00|1790.15|1788.65|1789.68|1788.18|1790.65|1789.15|1789.66|1788.16|0
1600836900000|2020-09-23 04:55:00|1789.66|1788.16|1790.12|1788.62|1790.13|1788.63|1789.63|1788.13|0
1600837200000|2020-09-23 05:00:00|1790.13|1788.63|1790.15|1788.65|1790.65|1789.15|1790.13|1788.63|0
1600837500000|2020-09-23 05:05:00|1790.16|1788.66|1790.66|1789.16|1791.15|1789.65|1790.16|1788.66|0
1600837800000|2020-09-23 05:10:00|1790.65|1789.15|1790.68|1789.18|1791.16|1789.66|1790.65|1789.15|0
1600838100000|2020-09-23 05:15:00|1790.69|1789.19|1790.14|1788.64|1790.94|1789.44|1790.13|1788.63|0
1600838400000|2020-09-23 05:20:00|1790.15|1788.65|1791.79|1790.29|1791.8|1790.3|1790.15|1788.65|0
1600838700000|2020-09-23 05:25:00|1791.77|1790.27|1793.95|1792.45|1793.97|1792.47|1791.27|1789.77|0
1600839000000|2020-09-23 05:30:00|1793.97|1792.47|1794.63|1793.13|1795.1|1793.6|1793.47|1791.97|0
1600839300000|2020-09-23 05:35:00|1794.65|1793.15|1795.42|1793.92|1795.92|1794.42|1794.63|1793.13|0
1600839600000|2020-09-23 05:40:00|1795.49|1793.99|1794.9|1793.4|1795.65|1794.15|1794.41|1792.91|0
1600839900000|2020-09-23 05:45:00|1794.97|1793.47|1794.71|1793.21|1795.39|1793.89|1793.71|1792.21|0
1600840200000|2020-09-23 05:50:00|1794.57|1793.07|1794.75|1793.25|1794.77|1793.27|1793.8|1792.3|0
1600840500000|2020-09-23 05:55:00|1794.74|1793.24|1794.37|1792.87|1795|1793.5|1794.3|1792.8|0
1600840800000|2020-09-23 06:00:00|1794.38|1792.88|1793.36|1791.86|1794.39|1792.89|1792.31|1790.81|0
1600841100000|2020-09-23 06:05:00|1793.35|1791.85|1792.35|1790.85|1793.85|1792.35|1792.33|1790.83|0
1600841400000|2020-09-23 06:10:00|1792.49|1790.99|1790.86|1789.36|1792.86|1791.36|1790.82|1789.32|0
1600841700000|2020-09-23 06:15:00|1790.84|1789.34|1790.34|1788.84|1790.87|1789.37|1790.32|1788.82|0
1600842000000|2020-09-23 06:20:00|1790.33|1788.83|1790.32|1788.82|1790.83|1789.33|1789.84|1788.34|0
1600842300000|2020-09-23 06:25:00|1790.33|1788.83|1789.76|1788.26|1790.8|1789.3|1788.77|1787.27|0
1600842600000|2020-09-23 06:30:00|1789.78|1788.28|1791.97|1790.57|1791.97|1790.57|1787.72|1786.32|83
1600842900000|2020-09-23 06:35:00|1792.09|1790.69|1791.97|1790.57|1792.47|1791.07|1791.72|1790.32|39
1600843200000|2020-09-23 06:40:00|1791.84|1790.44|1791.97|1790.57|1791.97|1790.57|1791.34|1789.94|24
1600843500000|2020-09-23 06:45:00|1792.09|1790.69|1792.09|1790.69|1792.22|1790.82|1790.84|1789.44|35
1600843800000|2020-09-23 06:50:00|1791.97|1790.57|1791.84|1790.44|1792.22|1790.82|1791.34|1789.94|9
1600844100000|2020-09-23 06:55:00|1791.18|1789.68|1792.99|1791.49|1793.22|1791.72|1791.12|1789.62|0
1600844400000|2020-09-23 07:00:00|1793.22|1791.72|1792.52|1792.02|1796.77|1796.27|1789.64|1789.14|4198
1600844700000|2020-09-23 07:05:00|1792.64|1792.14|1794.52|1794.02|1795.52|1795.02|1791.02|1790.52|2071
1600845000000|2020-09-23 07:10:00|1795.02|1794.52|1790.77|1790.27|1796.02|1795.52|1790.27|1789.77|2082
1600845300000|2020-09-23 07:15:00|1790.27|1789.77|1794.02|1793.52|1794.52|1794.02|1789.27|1788.77|2037
1600845600000|2020-09-23 07:20:00|1793.89|1793.39|1799.27|1798.77|1799.27|1798.77|1793.27|1792.77|1658
1600845900000|2020-09-23 07:25:00|1799.52|1799.02|1797.89|1797.39|1800.14|1799.64|1797.52|1797.02|1541
1600846200000|2020-09-23 07:30:00|1798.89|1798.39|1804.14|1803.64|1804.27|1803.77|1798.77|1798.27|3403
1600846500000|2020-09-23 07:35:00|1804.27|1803.77|1804.02|1803.52|1804.89|1804.39|1802.77|1802.27|1336
1600846800000|2020-09-23 07:40:00|1804.28|1803.78|1803.53|1803.03|1804.78|1804.28|1802.28|1801.78|800
1600847100000|2020-09-23 07:45:00|1803.65|1803.15|1805.53|1805.03|1805.53|1805.03|1802.03|1801.53|1092
1600847400000|2020-09-23 07:50:00|1805.4|1804.9|1805.53|1805.03|1807.53|1807.03|1805.03|1804.53|2250
1600847700000|2020-09-23 07:55:00|1805.4|1804.9|1806.15|1805.65|1806.4|1805.9|1803.28|1802.78|1159
1600848000000|2020-09-23 08:00:00|1806.28|1805.78|1807.28|1806.78|1808.53|1808.03|1806.03|1805.53|1028
1600848300000|2020-09-23 08:05:00|1807.4|1806.9|1807.53|1807.03|1808.28|1807.78|1806.78|1806.28|736
1600848600000|2020-09-23 08:10:00|1807.65|1807.15|1808.28|1807.78|1808.28|1807.78|1807.53|1807.03|1105
1600848900000|2020-09-23 08:15:00|1808.15|1807.65|1807.53|1807.03|1808.78|1808.28|1807.03|1806.53|969
1600849200000|2020-09-23 08:20:00|1807.65|1807.15|1807.28|1806.78|1808.53|1808.03|1806.28|1805.78|681
1600849500000|2020-09-23 08:25:00|1807.4|1806.9|1810.4|1809.9|1810.53|1810.03|1807.4|1806.9|803
1600849800000|2020-09-23 08:30:00|1810.53|1810.03|1809.28|1808.78|1811.53|1811.03|1808.78|1808.28|940
1600850100000|2020-09-23 08:35:00|1809.4|1808.9|1810.78|1810.28|1811.28|1810.78|1809.4|1808.9|423
1600850400000|2020-09-23 08:40:00|1810.9|1810.4|1811.78|1811.28|1811.78|1811.28|1809.78|1809.28|748
1600850700000|2020-09-23 08:45:00|1811.9|1811.4|1812.03|1811.53|1812.28|1811.78|1811.03|1810.53|588
1600851000000|2020-09-23 08:50:00|1812.15|1811.65|1812.78|1812.28|1813.03|1812.53|1812.03|1811.53|592
1600851300000|2020-09-23 08:55:00|1812.9|1812.4|1813.03|1812.53|1813.28|1812.78|1812.03|1811.53|689
1600851600000|2020-09-23 09:00:00|1813.15|1812.65|1813.03|1812.53|1813.4|1812.9|1811.78|1811.28|599
1600851900000|2020-09-23 09:05:00|1813.15|1812.65|1813.28|1812.78|1813.78|1813.28|1812.78|1812.28|430
1600852200000|2020-09-23 09:10:00|1813.53|1813.03|1814.28|1813.78|1814.28|1813.78|1813.28|1812.78|673
1600852500000|2020-09-23 09:15:00|1814.15|1813.65|1814.53|1814.03|1815.4|1814.9|1813.78|1813.28|756
1600852800000|2020-09-23 09:20:00|1814.78|1814.28|1813.28|1812.78|1815.28|1814.78|1813.03|1812.53|823
1600853100000|2020-09-23 09:25:00|1813.03|1812.53|1813.03|1812.53|1813.4|1812.9|1812.78|1812.28|834
1600853400000|2020-09-23 09:30:00|1813.28|1812.78|1812.78|1812.28|1814.03|1813.53|1812.53|1812.03|912
1600853700000|2020-09-23 09:35:00|1812.9|1812.4|1812.53|1812.03|1813.53|1813.03|1812.28|1811.78|332
1600854000000|2020-09-23 09:40:00|1812.65|1812.15|1813.03|1812.53|1813.28|1812.78|1812.15|1811.65|361
1600854300000|2020-09-23 09:45:00|1813.15|1812.65|1813.28|1812.78|1813.53|1813.03|1812.78|1812.28|448
1600854600000|2020-09-23 09:50:00|1813.15|1812.65|1813.78|1813.28|1814.28|1813.78|1813.03|1812.53|386
1600854900000|2020-09-23 09:55:00|1813.9|1813.4|1814.03|1813.53|1814.78|1814.28|1813.78|1813.28|445
1600855200000|2020-09-23 10:00:00|1814.28|1813.78|1813.78|1813.28|1814.78|1814.28|1813.78|1813.28|254
1600855500000|2020-09-23 10:05:00|1813.9|1813.4|1812.53|1812.03|1814.28|1813.78|1812.53|1812.03|285
1600855800000|2020-09-23 10:10:00|1812.78|1812.28|1811.65|1811.15|1812.78|1812.28|1810.9|1810.4|497
1600856100000|2020-09-23 10:15:00|1811.78|1811.28|1809.03|1808.53|1812.28|1811.78|1809.03|1808.53|478
1600856400000|2020-09-23 10:20:00|1809.15|1808.65|1809.28|1808.78|1810.28|1809.78|1809.15|1808.65|534
1600856700000|2020-09-23 10:25:00|1809.4|1808.9|1809.78|1809.28|1810.03|1809.53|1809.28|1808.78|239
1600857000000|2020-09-23 10:30:00|1809.9|1809.4|1809.28|1808.78|1810.03|1809.53|1809.03|1808.53|377
1600857300000|2020-09-23 10:35:00|1809.4|1808.9|1807.28|1806.78|1809.53|1809.03|1807.15|1806.65|404
1600857600000|2020-09-23 10:40:00|1807.15|1806.65|1807.53|1807.03|1808.28|1807.78|1807.03|1806.53|354
1600857900000|2020-09-23 10:45:00|1807.65|1807.15|1807.78|1807.28|1808.9|1808.4|1807.28|1806.78|374
1600858200000|2020-09-23 10:50:00|1807.9|1807.4|1809.28|1808.78|1809.28|1808.78|1807.78|1807.28|429
1600858500000|2020-09-23 10:55:00|1809.15|1808.65|1808.4|1807.9|1809.28|1808.78|1807.78|1807.28|320
1600858800000|2020-09-23 11:00:00|1808.28|1807.78|1809.15|1808.65|1809.28|1808.78|1808.15|1807.65|509
1600859100000|2020-09-23 11:05:00|1809.03|1808.53|1808.78|1808.28|1809.28|1808.78|1808.65|1808.15|215
1600859400000|2020-09-23 11:10:00|1808.9|1808.4|1807.78|1807.28|1808.9|1808.4|1807.65|1807.15|257
1600859700000|2020-09-23 11:15:00|1807.65|1807.15|1807.78|1807.28|1808.28|1807.78|1806.9|1806.4|250
1600860000000|2020-09-23 11:20:00|1807.65|1807.15|1807.03|1806.53|1807.65|1807.15|1806.78|1806.28|193
1600860300000|2020-09-23 11:25:00|1806.9|1806.4|1807.65|1807.15|1807.78|1807.28|1806.65|1806.15|476
1600860600000|2020-09-23 11:30:00|1807.78|1807.28|1808.53|1808.03|1808.53|1808.03|1807.53|1807.03|341
1600860900000|2020-09-23 11:35:00|1808.28|1807.78|1809.78|1809.28|1809.78|1809.28|1807.78|1807.28|265
1600861200000|2020-09-23 11:40:00|1809.65|1809.15|1808.03|1807.53|1809.65|1809.15|1808.03|1807.53|180
1600861500000|2020-09-23 11:45:00|1808.15|1807.65|1807.78|1807.28|1808.65|1808.15|1807.53|1807.03|143
1600861800000|2020-09-23 11:50:00|1807.53|1807.03|1805.53|1805.03|1807.78|1807.28|1805.53|1805.03|426
1600862100000|2020-09-23 11:55:00|1805.65|1805.15|1805.53|1805.03|1806.03|1805.53|1805.15|1804.65|443
1600862400000|2020-09-23 12:00:00|1805.65|1805.15|1805.53|1805.03|1805.78|1805.28|1804.9|1804.4|502
1600862700000|2020-09-23 12:05:00|1805.4|1804.9|1804.53|1804.03|1805.78|1805.28|1804.28|1803.78|349
1600863000000|2020-09-23 12:10:00|1804.65|1804.15|1804.78|1804.28|1804.78|1804.28|1803.03|1802.53|539
1600863300000|2020-09-23 12:15:00|1805.03|1804.53|1804.28|1803.78|1805.53|1805.03|1804.28|1803.78|627
1600863600000|2020-09-23 12:20:00|1804.53|1804.03|1803.53|1803.03|1804.78|1804.28|1803.28|1802.78|537
1600863900000|2020-09-23 12:25:00|1803.28|1802.78|1802.87|1802.37|1803.53|1803.03|1802.78|1802.28|384
1600864200000|2020-09-23 12:30:00|1802.99|1802.49|1803.21|1802.71|1803.26|1802.76|1802.46|1801.96|322
1600864500000|2020-09-23 12:35:00|1802.96|1802.46|1803.71|1803.21|1803.71|1803.21|1802.96|1802.46|142
1600864800000|2020-09-23 12:40:00|1803.83|1803.33|1803.71|1803.21|1804.46|1803.96|1803.21|1802.71|251
1600865100000|2020-09-23 12:45:00|1803.58|1803.08|1801.71|1801.21|1803.58|1803.08|1801.71|1801.21|414
1600865400000|2020-09-23 12:50:00|1801.58|1801.08|1801.08|1800.58|1801.71|1801.21|1799.96|1799.46|553
1600865700000|2020-09-23 12:55:00|1801.21|1800.71|1802.21|1801.71|1802.21|1801.71|1800.46|1799.96|267
1600866000000|2020-09-23 13:00:00|1802.08|1801.58|1804.33|1803.83|1804.33|1803.83|1801.96|1801.46|376
1600866300000|2020-09-23 13:05:00|1804.21|1803.71|1803.96|1803.46|1805.21|1804.71|1803.96|1803.46|251
1600866600000|2020-09-23 13:10:00|1803.83|1803.33|1804.71|1804.21|1804.96|1804.46|1803.71|1803.21|201
1600866900000|2020-09-23 13:15:00|1804.83|1804.33|1804.96|1804.46|1805.46|1804.96|1804.46|1803.96|400
1600867200000|2020-09-23 13:20:00|1805.08|1804.58|1803.33|1802.83|1805.21|1804.71|1802.71|1802.21|687
1600867500000|2020-09-23 13:25:00|1803.21|1802.71|1803.46|1802.96|1803.58|1803.08|1802.46|1801.96|467
1600867800000|2020-09-23 13:30:00|1803.71|1803.21|1801.46|1800.96|1804.96|1804.46|1800.96|1800.46|1045
1600868100000|2020-09-23 13:35:00|1801.71|1801.21|1802.21|1801.71|1802.46|1801.96|1800.71|1800.21|649
1600868400000|2020-09-23 13:40:00|1802.33|1801.83|1800.96|1800.46|1803.58|1803.08|1800.21|1799.71|1164
1600868700000|2020-09-23 13:45:00|1800.83|1800.33|1803.33|1802.83|1803.96|1803.46|1800.21|1799.71|907
1600869000000|2020-09-23 13:50:00|1803.46|1802.96|1800.33|1799.83|1803.46|1802.96|1800.33|1799.83|886
1600869300000|2020-09-23 13:55:00|1800.21|1799.71|1800.71|1800.21|1801.96|1801.46|1799.96|1799.46|649
1600869600000|2020-09-23 14:00:00|1800.96|1800.46|1802.71|1802.21|1802.96|1802.46|1800.71|1800.21|541
1600869900000|2020-09-23 14:05:00|1802.58|1802.08|1797.96|1797.46|1802.58|1802.08|1797.71|1797.21|1260
1600870200000|2020-09-23 14:10:00|1798.04|1797.54|1799.29|1798.79|1799.79|1799.29|1798.04|1797.54|802
1600870500000|2020-09-23 14:15:00|1799.54|1799.04|1797.41|1796.91|1799.66|1799.16|1797.04|1796.54|1070
1600870800000|2020-09-23 14:20:00|1797.29|1796.79|1798.29|1797.79|1798.79|1798.29|1796.66|1796.16|837
1600871100000|2020-09-23 14:25:00|1798.04|1797.54|1800.16|1799.66|1801.29|1800.79|1797.66|1797.16|897
1600871400000|2020-09-23 14:30:00|1800.04|1799.54|1799.29|1798.79|1801.04|1800.54|1799.29|1798.79|587
1600871700000|2020-09-23 14:35:00|1799.16|1798.66|1796.79|1796.29|1799.29|1798.79|1795.54|1795.04|1406
1600872000000|2020-09-23 14:40:00|1796.66|1796.16|1799.54|1799.04|1799.79|1799.29|1796.29|1795.79|1221
1600872300000|2020-09-23 14:45:00|1799.29|1798.79|1802.04|1801.54|1802.29|1801.79|1799.04|1798.54|912
1600872600000|2020-09-23 14:50:00|1802.16|1801.66|1800.54|1800.04|1802.29|1801.79|1799.79|1799.29|1653
1600872900000|2020-09-23 14:55:00|1800.66|1800.16|1798.04|1797.54|1801.29|1800.79|1798.04|1797.54|2170
1600873200000|2020-09-23 15:00:00|1797.79|1797.29|1798.16|1797.66|1798.79|1798.29|1796.04|1795.54|2020
1600873500000|2020-09-23 15:05:00|1798.29|1797.79|1801.54|1801.04|1801.79|1801.29|1798.04|1797.54|1603
1600873800000|2020-09-23 15:10:00|1801.41|1800.91|1800.29|1799.79|1802.04|1801.54|1799.54|1799.04|1039
1600874100000|2020-09-23 15:15:00|1800.54|1800.04|1798.91|1798.41|1800.54|1800.04|1797.66|1797.16|1338
1600874400000|2020-09-23 15:20:00|1798.79|1798.29|1800.73|1799.23|1800.76|1799.91|1798.29|1797.79|2336
1600874700000|2020-09-23 15:25:00|1800.74|1799.24|1797.08|1795.58|1800.74|1799.24|1796.01|1794.51|1003
1600875000000|2020-09-23 15:30:00|1797.07|1795.57|1795.36|1793.96|1797.57|1796.07|1793.86|1792.46|195
1600875300000|2020-09-23 15:35:00|1795.24|1793.84|1795.99|1794.59|1796.36|1794.96|1792.99|1791.59|553
1600875600000|2020-09-23 15:40:00|1795.86|1794.46|1794.99|1793.59|1795.86|1794.46|1793.99|1792.59|124
1600875900000|2020-09-23 15:45:00|1794.74|1793.34|1793.36|1791.96|1794.74|1793.34|1793.36|1791.96|32
1600876200000|2020-09-23 15:50:00|1793.74|1792.34|1792.24|1790.84|1793.74|1792.34|1792.24|1790.84|74
1600876500000|2020-09-23 15:55:00|1792.11|1790.71|1791.5|1790|1792.61|1791.21|1791.49|1790|21
1600876800000|2020-09-23 16:00:00|1791.47|1789.97|1792.5|1791|1793.65|1792.15|1790.91|1789.41|0
1600877100000|2020-09-23 16:05:00|1792.49|1790.99|1794.55|1793.05|1794.64|1793.14|1792.41|1790.91|0
1600877400000|2020-09-23 16:10:00|1794.57|1793.07|1794.54|1793.04|1795.33|1793.83|1793.99|1792.49|0
1600877700000|2020-09-23 16:15:00|1794.53|1793.03|1792.83|1791.33|1795.5|1794|1792.78|1791.28|0
1600878000000|2020-09-23 16:20:00|1792.84|1791.34|1791.49|1789.99|1792.92|1791.42|1790.28|1788.78|0
1600878300000|2020-09-23 16:25:00|1791.5|1790|1794.02|1792.52|1794.54|1793.04|1791.49|1789.99|0
1600878600000|2020-09-23 16:30:00|1794.01|1792.51|1794.82|1793.32|1795.02|1793.52|1793.41|1791.91|0
1600878900000|2020-09-23 16:35:00|1794.83|1793.33|1796.92|1795.42|1796.92|1795.42|1793.81|1792.31|0
1600879200000|2020-09-23 16:40:00|1796.9|1795.4|1796.47|1794.97|1797.47|1795.97|1796.4|1794.9|0
1600879500000|2020-09-23 16:45:00|1796.45|1794.95|1796.39|1794.89|1796.91|1795.41|1795.81|1794.31|0
1600879800000|2020-09-23 16:50:00|1796.54|1795.04|1795.84|1794.34|1796.88|1795.38|1795.38|1793.88|0
1600880100000|2020-09-23 16:55:00|1795.86|1794.36|1797.41|1795.91|1797.43|1795.93|1795.84|1794.34|0
1600880400000|2020-09-23 17:00:00|1797.4|1795.9|1795.25|1793.75|1797.87|1796.37|1795.25|1793.75|0
1600880700000|2020-09-23 17:05:00|1795.23|1793.73|1795.8|1794.3|1796.35|1794.85|1795.2|1793.7|0
1600881000000|2020-09-23 17:10:00|1795.81|1794.31|1795.82|1794.32|1796.44|1794.94|1795.26|1793.76|0
1600881300000|2020-09-23 17:15:00|1795.83|1794.33|1796.32|1794.82|1796.89|1795.39|1795.23|1793.73|0
1600881600000|2020-09-23 17:20:00|1796.3|1794.8|1795.85|1794.35|1796.85|1795.35|1795.8|1794.3|0
1600881900000|2020-09-23 17:25:00|1795.87|1794.37|1794.06|1792.56|1796.32|1794.82|1794.03|1792.53|0
1600882200000|2020-09-23 17:30:00|1794.08|1792.58|1793.65|1792.15|1794.61|1793.11|1793.54|1792.04|0
1600882500000|2020-09-23 17:35:00|1793.63|1792.13|1792.61|1791.11|1794.11|1792.61|1792.6|1791.1|0
1600882800000|2020-09-23 17:40:00|1792.6|1791.1|1791.43|1789.93|1793.05|1791.55|1791.43|1789.93|0
1600883100000|2020-09-23 17:45:00|1791.44|1789.94|1792.48|1790.98|1792.53|1791.03|1791.32|1789.82|0
1600883400000|2020-09-23 17:50:00|1792.46|1790.96|1790.88|1789.38|1792.47|1790.97|1789.8|1788.3|0
1600883700000|2020-09-23 17:55:00|1790.9|1789.4|1791.54|1790.04|1791.62|1790.12|1790.31|1788.81|0
1600884000000|2020-09-23 18:00:00|1791.56|1790.06|1789.94|1788.44|1791.56|1790.06|1788.89|1787.39|0
1600884300000|2020-09-23 18:05:00|1789.93|1788.43|1789.8|1788.3|1791.02|1789.52|1789.58|1788.08|0
1600884600000|2020-09-23 18:10:00|1789.81|1788.31|1790.37|1788.87|1790.37|1788.87|1788.76|1787.26|0
1600884900000|2020-09-23 18:15:00|1790.31|1788.81|1785.78|1784.28|1790.31|1788.81|1785.23|1783.73|0
1600885200000|2020-09-23 18:20:00|1785.76|1784.26|1785.8|1784.3|1786.96|1785.46|1785.17|1783.67|0
1600885500000|2020-09-23 18:25:00|1785.77|1784.27|1786.31|1784.81|1787.51|1786.01|1785.24|1783.74|0
1600885800000|2020-09-23 18:30:00|1786.17|1784.67|1787.4|1785.9|1787.42|1785.92|1784.74|1783.24|0
1600886100000|2020-09-23 18:35:00|1787.41|1785.91|1786.83|1785.33|1787.9|1786.4|1785.74|1784.24|0
1600886400000|2020-09-23 18:40:00|1786.81|1785.31|1786.36|1784.86|1787.92|1786.42|1784.17|1782.67|0
1600886700000|2020-09-23 18:45:00|1786.32|1784.82|1785.75|1784.25|1787.36|1785.86|1785.13|1783.63|0
1600887000000|2020-09-23 18:50:00|1785.76|1784.26|1785.26|1783.76|1787.59|1786.09|1784.8|1783.3|0
1600887300000|2020-09-23 18:55:00|1785.23|1783.73|1784.57|1783.07|1785.3|1783.8|1783.68|1782.18|0
1600887600000|2020-09-23 19:00:00|1784.64|1783.14|1781.64|1780.14|1785.47|1783.97|1781.64|1780.14|0
1600887900000|2020-09-23 19:05:00|1781.66|1780.16|1782.67|1781.17|1783.63|1782.13|1780.95|1779.45|0
1600888200000|2020-09-23 19:10:00|1782.65|1781.15|1785.52|1784.02|1786.58|1785.08|1782.14|1780.64|0
1600888500000|2020-09-23 19:15:00|1785.49|1783.99|1784.45|1782.95|1785.49|1783.99|1782.23|1780.73|0
1600888800000|2020-09-23 19:20:00|1784.43|1782.93|1782.32|1780.82|1785.55|1784.05|1782.29|1780.79|0
1600889100000|2020-09-23 19:25:00|1782.35|1780.85|1785.02|1783.52|1785.06|1783.56|1781.21|1779.71|0
1600889400000|2020-09-23 19:30:00|1785|1783.5|1784.05|1782.55|1785.65|1784.15|1783.43|1781.93|0
1600889700000|2020-09-23 19:35:00|1784.07|1782.57|1784.17|1782.67|1784.68|1783.18|1783.04|1781.54|0
1600890000000|2020-09-23 19:40:00|1784.19|1782.69|1784.58|1783.08|1785.82|1784.32|1783.27|1781.77|0
1600890300000|2020-09-23 19:45:00|1784.57|1783.07|1782.19|1780.69|1785.12|1783.62|1781.07|1779.57|0
1600890600000|2020-09-23 19:50:00|1782.04|1780.54|1780.86|1779.36|1782.04|1780.54|1780.3|1778.8|0
1600890900000|2020-09-23 19:55:00|1780.88|1779.38|1782.23|1780.73|1782.91|1781.41|1780.84|1779.34|0
1600891200000|2020-09-23 20:00:00|1782.18|1780.68|1784.28|1782.78|1785.14|1783.64|1782.18|1780.68|1
1600891500000|2020-09-23 20:05:00|1784.25|1782.75|1784.22|1782.72|1784.33|1782.83|1783.27|1781.77|0
1600891800000|2020-09-23 20:10:00|1784.2|1782.7|1785.79|1784.29|1786.05|1784.55|1782.96|1781.46|0
1600892100000|2020-09-23 20:15:00|1785.77|1784.27|1785.25|1783.75|1785.79|1784.29|1785.25|1783.75|0
1600892400000|2020-09-23 20:20:00|1785.3|1783.8|1785.3|1783.8|1785.38|1783.88|1785.13|1783.63|0
1600892700000|2020-09-23 20:25:00|1785.26|1783.76|1785.17|1783.67|1785.34|1783.84|1785.05|1783.55|0
1600893000000|2020-09-23 20:30:00|1785.11|1783.61|1785.53|1784.03|1786.25|1784.75|1785.11|1783.61|0
1600893300000|2020-09-23 20:35:00|1785.51|1784.01|1785.39|1783.89|1785.99|1784.49|1785.38|1783.88|0
1600893600000|2020-09-23 20:40:00|1785.41|1783.91|1784.9|1783.4|1785.64|1784.14|1784.75|1783.25|0
1600893900000|2020-09-23 20:45:00|1784.92|1783.42|1785.14|1783.64|1785.51|1784.01|1784.89|1783.39|0
1600894200000|2020-09-23 20:50:00|1785.16|1783.66|1785.14|1783.64|1785.25|1783.75|1784.89|1783.39|0
1600894500000|2020-09-23 20:55:00|1785.16|1783.66|1785.37|1783.87|1785.5|1784|1784.99|1783.49|0
1600894800000|2020-09-23 21:00:00|1785.39|1783.89|1785.68|1784.18|1785.72|1784.22|1785.39|1783.89|0
1600895100000|2020-09-23 21:05:00|1785.76|1784.26|1785.47|1783.97|1785.8|1784.3|1785.39|1783.89|0
1600895400000|2020-09-23 21:10:00|1785.52|1784.02|1785.18|1783.68|1785.52|1784.02|1785.05|1783.55|0
1600895700000|2020-09-23 21:15:00|1785.17|1783.67|1785.08|1783.58|1785.3|1783.8|1785.04|1783.54|0
1600896000000|2020-09-23 21:20:00|1785.04|1783.54|1784.75|1783.25|1785.08|1783.58|1784.75|1783.25|0
1600896300000|2020-09-23 21:25:00|1784.66|1783.16|1784.87|1783.37|1785.08|1783.58|1784.66|1783.16|0
1600896600000|2020-09-23 21:30:00|1784.91|1783.41|1784.63|1783.13|1784.96|1783.46|1784.53|1783.03|0
1600896900000|2020-09-23 21:35:00|1784.5|1783|1784.46|1782.96|1784.5|1783|1784.38|1782.88|0
1600897200000|2020-09-23 21:40:00|1784.42|1782.92|1784.46|1782.96|1784.76|1783.26|1784.21|1782.71|0
1600897500000|2020-09-23 21:45:00|1784.42|1782.92|1784.21|1782.71|1784.46|1782.96|1783.95|1782.45|0
1600897800000|2020-09-23 21:50:00|1784.16|1782.66|1784.33|1782.83|1784.46|1782.96|1784.08|1782.58|0
1600898100000|2020-09-23 21:55:00|1784.38|1782.88|1783.78|1782.28|1784.76|1783.26|1783.66|1782.16|0
1600898400000|2020-09-23 22:00:00|1783.56|1782.06|1786.19|1784.69|1786.58|1785.08|1782.93|1781.43|0
1600898700000|2020-09-23 22:05:00|1786.21|1784.71|1786.13|1784.63|1786.59|1785.09|1785.68|1784.18|0
1600899000000|2020-09-23 22:10:00|1786.11|1784.61|1786.02|1784.52|1786.59|1785.09|1785.73|1784.23|0
1600899300000|2020-09-23 22:15:00|1785.98|1784.48|1785.12|1783.62|1786.13|1784.63|1784.76|1783.26|0
1600899600000|2020-09-23 22:20:00|1785.13|1783.63|1786.38|1784.88|1786.38|1784.88|1785.12|1783.62|0
1600899900000|2020-09-23 22:25:00|1786.4|1784.9|1785.99|1784.49|1786.59|1785.09|1785.74|1784.24|0
1600900200000|2020-09-23 22:30:00|1786.01|1784.51|1786.14|1784.64|1786.39|1784.89|1785.99|1784.49|0
1600900500000|2020-09-23 22:35:00|1786.15|1784.65|1783.75|1782.25|1786.24|1784.74|1783.66|1782.16|0
1600900800000|2020-09-23 22:40:00|1783.71|1782.21|1782.58|1781.08|1783.91|1782.41|1782.28|1780.78|0
1600901100000|2020-09-23 22:45:00|1782.59|1781.09|1783.04|1781.54|1783.9|1782.4|1782.59|1781.09|0
1600901400000|2020-09-23 22:50:00|1783.05|1781.55|1782.98|1781.48|1783.39|1781.89|1782.78|1781.28|0
1600901700000|2020-09-23 22:55:00|1782.97|1781.47|1783.04|1781.54|1783.14|1781.64|1782.64|1781.14|0
1600902000000|2020-09-23 23:00:00|1783.06|1781.56|1784.15|1782.65|1784.46|1782.96|1783.06|1781.56|0
1600902300000|2020-09-23 23:05:00|1784.13|1782.63|1783.75|1782.25|1784.15|1782.65|1783.29|1781.79|0
1600902600000|2020-09-23 23:10:00|1783.77|1782.27|1782.78|1781.28|1784|1782.5|1782.53|1781.03|0
1600902900000|2020-09-23 23:15:00|1782.8|1781.3|1780.36|1778.86|1782.89|1781.39|1780.31|1778.81|0
1600903200000|2020-09-23 23:20:00|1780.37|1778.87|1779.68|1778.18|1780.81|1779.31|1779.23|1777.73|0
1600903500000|2020-09-23 23:25:00|1779.67|1778.17|1774.89|1773.39|1779.73|1778.23|1774.47|1772.97|0
1600903800000|2020-09-23 23:30:00|1774.91|1773.41|1776.97|1775.47|1777.12|1775.62|1774.82|1773.32|0
1600904100000|2020-09-23 23:35:00|1776.96|1775.46|1775.78|1774.28|1776.96|1775.46|1775.42|1773.92|0
1600904400000|2020-09-23 23:40:00|1775.77|1774.27|1778.04|1776.54|1778.33|1776.83|1775.47|1773.97|0
1600904700000|2020-09-23 23:45:00|1778.12|1776.62|1779.09|1777.59|1779.35|1777.85|1777.8|1776.3|0
1600905000000|2020-09-23 23:50:00|1779.07|1777.57|1778.17|1776.67|1779.47|1777.97|1778.17|1776.67|0
1600905300000|2020-09-23 23:55:00|1778.15|1776.65|1777.5|1776|1778.32|1776.82|1777.3|1775.8|0
1600905600000|2020-09-24 00:00:00|1777.49|1775.99|1778.97|1777.47|1779.53|1778.03|1777.45|1775.95|0
1600905900000|2020-09-24 00:05:00|1778.94|1777.44|1778.87|1777.37|1779.53|1778.03|1775.93|1774.43|0
1600906200000|2020-09-24 00:10:00|1778.88|1777.38|1779.87|1778.37|1779.87|1778.37|1777.79|1776.29|0
1600906500000|2020-09-24 00:15:00|1779.89|1778.39|1781.96|1780.46|1782.48|1780.98|1779.38|1777.88|0
1600906800000|2020-09-24 00:20:00|1781.98|1780.48|1781.79|1780.29|1782.87|1781.37|1781.25|1779.75|0
1600907100000|2020-09-24 00:25:00|1781.81|1780.31|1781.53|1780.03|1782.28|1780.78|1780.8|1779.3|0
1600907400000|2020-09-24 00:30:00|1781.46|1779.96|1780.78|1779.28|1781.82|1780.32|1780.23|1778.73|0
1600907700000|2020-09-24 00:35:00|1780.77|1779.27|1783.85|1782.35|1783.85|1782.35|1780.77|1779.27|0
1600908000000|2020-09-24 00:40:00|1783.84|1782.34|1784.32|1782.82|1784.89|1783.39|1783.32|1781.82|0
1600908300000|2020-09-24 00:45:00|1784.31|1782.81|1785.29|1783.79|1785.38|1783.88|1784.31|1782.81|0
1600908600000|2020-09-24 00:50:00|1785.22|1783.72|1784.77|1783.27|1785.36|1783.86|1784.27|1782.77|0
1600908900000|2020-09-24 00:55:00|1784.7|1783.2|1785.61|1784.11|1785.85|1784.35|1784.29|1782.79|0
1600909200000|2020-09-24 01:00:00|1785.54|1784.04|1785.87|1784.37|1786.86|1785.36|1784.79|1783.29|0
1600909500000|2020-09-24 01:05:00|1785.85|1784.35|1783.81|1782.31|1785.87|1784.37|1783.76|1782.26|0
1600909800000|2020-09-24 01:10:00|1783.79|1782.29|1782.2|1780.7|1784.31|1782.81|1782.17|1780.67|0
1600910100000|2020-09-24 01:15:00|1782.22|1780.72|1784.33|1782.83|1784.83|1783.33|1782.22|1780.72|0
1600910400000|2020-09-24 01:20:00|1784.34|1782.84|1785.47|1783.97|1785.47|1783.97|1783.86|1782.36|0
1600910700000|2020-09-24 01:25:00|1785.63|1784.13|1785.86|1784.36|1786.91|1785.41|1785.34|1783.84|0
1600911000000|2020-09-24 01:30:00|1785.79|1784.29|1785.61|1784.11|1786.91|1785.41|1784.86|1783.36|0
1600911300000|2020-09-24 01:35:00|1785.63|1784.13|1784.33|1782.83|1785.84|1784.34|1784.33|1782.83|0
1600911600000|2020-09-24 01:40:00|1784.34|1782.84|1784.33|1782.83|1784.83|1783.33|1783.8|1782.3|0
1600911900000|2020-09-24 01:45:00|1784.32|1782.82|1782.34|1780.84|1784.32|1782.82|1782.32|1780.82|0
1600912200000|2020-09-24 01:50:00|1782.35|1780.85|1782.3|1780.8|1782.85|1781.35|1781.84|1780.34|0
1600912500000|2020-09-24 01:55:00|1782.28|1780.78|1780.63|1779.13|1782.28|1780.78|1780.08|1778.58|0
1600912800000|2020-09-24 02:00:00|1780.62|1779.12|1781.18|1779.68|1781.95|1780.45|1780.57|1779.07|0
1600913100000|2020-09-24 02:05:00|1781.17|1779.67|1782.32|1780.82|1782.8|1781.3|1780.91|1779.41|0
1600913400000|2020-09-24 02:10:00|1782.31|1780.81|1781.24|1779.74|1782.8|1781.3|1781|1779.5|0
1600913700000|2020-09-24 02:15:00|1781.25|1779.75|1783.92|1782.42|1785.88|1784.38|1781.01|1779.51|0
1600914000000|2020-09-24 02:20:00|1783.91|1782.41|1783.15|1781.65|1783.95|1782.45|1782.9|1781.4|0
1600914300000|2020-09-24 02:25:00|1783.16|1781.66|1783.4|1781.9|1783.94|1782.44|1782.91|1781.41|0
1600914600000|2020-09-24 02:30:00|1783.39|1781.89|1782.24|1780.74|1783.41|1781.91|1781.72|1780.22|0
1600914900000|2020-09-24 02:35:00|1782.25|1780.75|1781.75|1780.25|1782.28|1780.78|1780.72|1779.22|0
1600915200000|2020-09-24 02:40:00|1781.76|1780.26|1781.95|1780.45|1783.28|1781.78|1781.67|1780.17|0
1600915500000|2020-09-24 02:45:00|1781.88|1780.38|1781.76|1780.26|1782.76|1781.26|1781.72|1780.22|0
1600915800000|2020-09-24 02:50:00|1781.75|1780.25|1780.65|1779.15|1781.99|1780.49|1780.64|1779.14|0
1600916100000|2020-09-24 02:55:00|1780.66|1779.16|1782.22|1780.72|1782.5|1781|1780.62|1779.12|0
1600916400000|2020-09-24 03:00:00|1782.15|1780.65|1780.25|1778.75|1782.31|1780.81|1779.74|1778.24|0
1600916700000|2020-09-24 03:05:00|1780.26|1778.76|1781.34|1779.84|1781.36|1779.86|1779.78|1778.28|0
1600917000000|2020-09-24 03:10:00|1781.35|1779.85|1782.41|1780.91|1782.87|1781.37|1781.3|1779.8|0
1600917300000|2020-09-24 03:15:00|1782.4|1780.9|1781.89|1780.39|1782.42|1780.92|1781.38|1779.88|0
1600917600000|2020-09-24 03:20:00|1781.87|1780.37|1781.11|1779.61|1781.9|1780.4|1780.82|1779.32|0
1600917900000|2020-09-24 03:25:00|1781.1|1779.6|1780.28|1778.78|1781.35|1779.85|1780.28|1778.78|0
1600918200000|2020-09-24 03:30:00|1780.21|1778.71|1781.5|1780|1781.51|1780.01|1779.78|1778.28|0
1600918500000|2020-09-24 03:35:00|1781.48|1779.98|1781.48|1779.98|1781.73|1780.23|1781.24|1779.74|0
1600918800000|2020-09-24 03:40:00|1781.49|1779.99|1780.41|1778.91|1781.97|1780.47|1780.17|1778.67|0
1600919100000|2020-09-24 03:45:00|1780.42|1778.92|1780.43|1778.93|1781.43|1779.93|1780.16|1778.66|0
1600919400000|2020-09-24 03:50:00|1780.44|1778.94|1780.45|1778.95|1780.97|1779.47|1780.4|1778.9|0
1600919700000|2020-09-24 03:55:00|1780.47|1778.97|1780.43|1778.93|1780.95|1779.45|1780.39|1778.89|0
1600920000000|2020-09-24 04:00:00|1780.42|1778.92|1780.45|1778.95|1780.95|1779.45|1779.91|1778.41|0
1600920300000|2020-09-24 04:05:00|1780.46|1778.96|1780.49|1778.99|1781|1779.5|1780.42|1778.92|0
1600920600000|2020-09-24 04:10:00|1780.48|1778.98|1782.02|1780.52|1782.06|1780.56|1780.48|1778.98|0
1600920900000|2020-09-24 04:15:00|1782.01|1780.51|1781.53|1780.03|1782.04|1780.54|1781.5|1780|0
1600921200000|2020-09-24 04:20:00|1781.52|1780.02|1780.95|1779.45|1781.99|1780.49|1780.92|1779.42|0
1600921500000|2020-09-24 04:25:00|1780.94|1779.44|1780.43|1778.93|1780.95|1779.45|1780.43|1778.93|0
1600921800000|2020-09-24 04:30:00|1780.57|1779.07|1777.68|1776.18|1780.94|1779.44|1777.67|1776.17|0
1600922100000|2020-09-24 04:35:00|1777.69|1776.19|1776.55|1775.05|1777.98|1776.48|1775.76|1774.26|0
1600922400000|2020-09-24 04:40:00|1776.53|1775.03|1776.53|1775.03|1776.55|1775.05|1775.2|1773.7|0
1600922700000|2020-09-24 04:45:00|1776.52|1775.02|1777.12|1775.62|1777.12|1775.62|1775.96|1774.46|0
1600923000000|2020-09-24 04:50:00|1777.1|1775.6|1774.57|1773.07|1777.1|1775.6|1774.1|1772.6|0
1600923300000|2020-09-24 04:55:00|1774.59|1773.09|1774|1772.5|1774.6|1773.1|1773.94|1772.44|0
1600923600000|2020-09-24 05:00:00|1774.02|1772.52|1772.65|1771.15|1775.01|1773.51|1771.52|1770.02|0
1600923900000|2020-09-24 05:05:00|1772.63|1771.13|1773.54|1772.04|1774.64|1773.14|1772.63|1771.13|0
1600924200000|2020-09-24 05:10:00|1773.53|1772.03|1774.39|1772.89|1774.64|1773.14|1773.01|1771.51|0
1600924500000|2020-09-24 05:15:00|1774.46|1772.96|1774.7|1773.2|1775.19|1773.69|1774.05|1772.55|0
1600924800000|2020-09-24 05:20:00|1774.71|1773.21|1774.22|1772.72|1774.98|1773.48|1773.68|1772.18|0
1600925100000|2020-09-24 05:25:00|1774.23|1772.73|1774.81|1773.31|1775.79|1774.29|1774.22|1772.72|0
1600925400000|2020-09-24 05:30:00|1774.88|1773.38|1776.78|1775.28|1776.83|1775.33|1774.38|1772.88|0
1600925700000|2020-09-24 05:35:00|1776.77|1775.27|1776.32|1774.82|1776.77|1775.27|1775.33|1773.83|0
1600926000000|2020-09-24 05:40:00|1776.33|1774.83|1775.51|1774.01|1776.34|1774.84|1775.49|1773.99|0
1600926300000|2020-09-24 05:45:00|1775.52|1774.02|1776.73|1775.23|1777.22|1775.72|1775.45|1773.95|0
1600926600000|2020-09-24 05:50:00|1776.74|1775.24|1776.86|1775.36|1777.37|1775.87|1776.01|1774.51|0
1600926900000|2020-09-24 05:55:00|1776.88|1775.38|1778.38|1776.88|1778.57|1777.07|1776.87|1775.37|0
1600927200000|2020-09-24 06:00:00|1778.35|1776.85|1780.9|1779.4|1782.02|1780.52|1778.34|1776.84|0
1600927500000|2020-09-24 06:05:00|1780.89|1779.39|1778.82|1777.32|1781.37|1779.87|1778.82|1777.32|0
1600927800000|2020-09-24 06:10:00|1778.81|1777.31|1776.84|1775.34|1779.34|1777.84|1776.75|1775.25|0
1600928100000|2020-09-24 06:15:00|1776.83|1775.33|1775.21|1773.71|1776.84|1775.34|1774.18|1772.68|0
1600928400000|2020-09-24 06:20:00|1775.22|1773.72|1775.86|1774.36|1776.84|1775.34|1774.34|1772.84|0
1600928700000|2020-09-24 06:25:00|1775.88|1774.38|1776.43|1774.93|1777.47|1775.97|1775.85|1774.35|0
1600929000000|2020-09-24 06:30:00|1776.41|1774.91|1775.24|1773.84|1777.11|1775.71|1774.74|1773.34|139
1600929300000|2020-09-24 06:35:00|1775.36|1773.96|1774.24|1772.84|1775.61|1774.21|1773.74|1772.34|79
1600929600000|2020-09-24 06:40:00|1774.11|1772.71|1771.74|1770.34|1774.24|1772.84|1771.11|1769.71|29
1600929900000|2020-09-24 06:45:00|1771.49|1770.09|1774.49|1773.09|1774.49|1773.09|1771.11|1769.71|49
1600930200000|2020-09-24 06:50:00|1774.24|1772.84|1773.24|1771.84|1774.24|1772.84|1772.99|1771.59|49
1600930500000|2020-09-24 06:55:00|1773.32|1771.82|1774.03|1772.53|1775.28|1773.78|1771.92|1770.42|0
1600930800000|2020-09-24 07:00:00|1774.18|1772.68|1774.79|1774.29|1777.91|1777.41|1771.04|1770.54|5083
1600931100000|2020-09-24 07:05:00|1774.66|1774.16|1775.04|1774.54|1779.04|1778.54|1773.29|1772.79|3663
1600931400000|2020-09-24 07:10:00|1775.16|1774.66|1774.16|1773.66|1776.04|1775.54|1772.29|1771.79|3090
1600931700000|2020-09-24 07:15:00|1774.04|1773.54|1776.29|1775.79|1777.04|1776.54|1770.79|1770.29|2559
1600932000000|2020-09-24 07:20:00|1776.41|1775.91|1773.79|1773.29|1776.54|1776.04|1773.04|1772.54|1363
1600932300000|2020-09-24 07:25:00|1773.66|1773.16|1771.04|1770.54|1775.54|1775.04|1771.04|1770.54|1748
1600932600000|2020-09-24 07:30:00|1770.91|1770.41|1771.54|1771.04|1772.66|1772.16|1766.79|1766.29|4892
1600932900000|2020-09-24 07:35:00|1771.41|1770.91|1773.54|1773.04|1774.79|1774.29|1769.41|1768.91|1781
1600933200000|2020-09-24 07:40:00|1773.66|1773.16|1774.54|1774.04|1775.29|1774.79|1772.79|1772.29|1183
1600933500000|2020-09-24 07:45:00|1775.04|1774.54|1779.87|1779.37|1780.37|1779.87|1774.79|1774.29|1539
1600933800000|2020-09-24 07:50:00|1780.12|1779.62|1781.25|1780.75|1781.37|1780.87|1778.5|1778|1337
1600934100000|2020-09-24 07:55:00|1781.5|1781|1780.5|1780|1781.75|1781.25|1780|1779.5|1192
1600934400000|2020-09-24 08:00:00|1780.37|1779.87|1777.75|1777.25|1781.5|1781|1777.75|1777.25|1459
1600934700000|2020-09-24 08:05:00|1777.87|1777.37|1776.87|1776.37|1778.75|1778.25|1776.75|1776.25|878
1600935000000|2020-09-24 08:10:00|1777|1776.5|1771.12|1770.62|1777|1776.5|1771|1770.5|1523
1600935300000|2020-09-24 08:15:00|1771|1770.5|1771.37|1770.87|1772.5|1772|1770.5|1770|2324
1600935600000|2020-09-24 08:20:00|1771.25|1770.75|1770.62|1770.12|1772|1771.5|1769.62|1769.12|1472
1600935900000|2020-09-24 08:25:00|1770.5|1770|1771.75|1771.25|1773.12|1772.62|1770|1769.5|1106
1600936200000|2020-09-24 08:30:00|1771.87|1771.37|1774.25|1773.75|1774.25|1773.75|1770.87|1770.37|1201
1600936500000|2020-09-24 08:35:00|1774.12|1773.62|1772.75|1772.25|1775|1774.5|1772.25|1771.75|976
1600936800000|2020-09-24 08:40:00|1772.62|1772.12|1771|1770.5|1773|1772.5|1770.25|1769.75|948
1600937100000|2020-09-24 08:45:00|1771.25|1770.75|1771.75|1771.25|1772.5|1772|1771|1770.5|522
1600937400000|2020-09-24 08:50:00|1771.62|1771.12|1770.62|1770.12|1771.62|1771.12|1769.75|1769.25|765
1600937700000|2020-09-24 08:55:00|1770.5|1770|1772.5|1772|1772.5|1772|1770.25|1769.75|465
1600938000000|2020-09-24 09:00:00|1772.62|1772.12|1771.25|1770.75|1773|1772.5|1770.25|1769.75|424
1600938300000|2020-09-24 09:05:00|1771.5|1771|1771.5|1771|1772.75|1772.25|1770.75|1770.25|599
1600938600000|2020-09-24 09:10:00|1771.37|1770.87|1773.25|1772.75|1773.25|1772.75|1771|1770.5|421
1600938900000|2020-09-24 09:15:00|1773.37|1772.87|1775.25|1774.75|1775.25|1774.75|1772.75|1772.25|659
1600939200000|2020-09-24 09:20:00|1775.12|1774.62|1776.5|1776|1777.25|1776.75|1774.75|1774.25|975
1600939500000|2020-09-24 09:25:00|1776.25|1775.75|1776.25|1775.75|1777.75|1777.25|1775.87|1775.37|455
1600939800000|2020-09-24 09:30:00|1776.12|1775.62|1777.62|1777.12|1778.25|1777.75|1776|1775.5|532
1600940100000|2020-09-24 09:35:00|1777.75|1777.25|1776.75|1776.25|1778.25|1777.75|1776.25|1775.75|460
1600940400000|2020-09-24 09:40:00|1776.62|1776.12|1776.5|1776|1777.25|1776.75|1776|1775.5|454
1600940700000|2020-09-24 09:45:00|1776.37|1775.87|1776.5|1776|1777.62|1777.12|1775.75|1775.25|440
1600941000000|2020-09-24 09:50:00|1776.37|1775.87|1775.25|1774.75|1777.12|1776.62|1774.5|1774|484
1600941300000|2020-09-24 09:55:00|1775.12|1774.62|1777.75|1777.25|1777.75|1777.25|1775.12|1774.62|360
1600941600000|2020-09-24 10:00:00|1777.62|1777.12|1780.25|1779.75|1780.5|1780|1777.25|1776.75|773
1600941900000|2020-09-24 10:05:00|1780.5|1780|1780.75|1780.25|1780.75|1780.25|1779.75|1779.25|373
1600942200000|2020-09-24 10:10:00|1780.62|1780.12|1780.5|1780|1781.5|1781|1779.25|1778.75|556
1600942500000|2020-09-24 10:15:00|1780.37|1779.87|1780.5|1780|1780.75|1780.25|1779.5|1779|354
1600942800000|2020-09-24 10:20:00|1780.37|1779.87|1782.25|1781.75|1782.25|1781.75|1780.25|1779.75|383
1600943100000|2020-09-24 10:25:00|1782.12|1781.62|1782|1781.5|1782.75|1782.25|1781.75|1781.25|584
1600943400000|2020-09-24 10:30:00|1781.87|1781.37|1782|1781.5|1782|1781.5|1780.12|1779.62|674
1600943700000|2020-09-24 10:35:00|1781.87|1781.37|1783.75|1783.25|1784|1783.5|1781.5|1781|507
1600944000000|2020-09-24 10:40:00|1783.62|1783.12|1785.25|1784.75|1785.75|1785.25|1783.62|1783.12|1022
1600944300000|2020-09-24 10:45:00|1785.12|1784.62|1786|1785.5|1786.37|1785.87|1785|1784.5|401
1600944600000|2020-09-24 10:50:00|1786.25|1785.75|1786.62|1786.12|1786.87|1786.37|1785.75|1785.25|425
1600944900000|2020-09-24 10:55:00|1786.75|1786.25|1786.12|1785.62|1787.25|1786.75|1785|1784.5|509
1600945200000|2020-09-24 11:00:00|1786.25|1785.75|1786.25|1785.75|1787.25|1786.75|1786|1785.5|347
1600945500000|2020-09-24 11:05:00|1786.37|1785.87|1785|1784.5|1786.5|1786|1785|1784.5|437
1600945800000|2020-09-24 11:10:00|1785.25|1784.75|1784.87|1784.37|1785.5|1785|1784.37|1783.87|473
1600946100000|2020-09-24 11:15:00|1784.75|1784.25|1786.12|1785.62|1786.25|1785.75|1784.5|1784|330
1600946400000|2020-09-24 11:20:00|1786|1785.5|1785.75|1785.25|1786|1785.5|1784.5|1784|529
1600946700000|2020-09-24 11:25:00|1785.62|1785.12|1787|1786.5|1787|1786.5|1785.5|1785|464
1600947000000|2020-09-24 11:30:00|1786.87|1786.37|1787.5|1787|1787.75|1787.25|1786.87|1786.37|325
1600947300000|2020-09-24 11:35:00|1787.62|1787.12|1788.75|1788.25|1789.25|1788.75|1787.62|1787.12|533
1600947600000|2020-09-24 11:40:00|1789.04|1788.54|1787.79|1787.29|1789.04|1788.54|1787.54|1787.04|433
1600947900000|2020-09-24 11:45:00|1787.91|1787.41|1786.66|1786.16|1788.29|1787.79|1786.54|1786.04|565
1600948200000|2020-09-24 11:50:00|1786.79|1786.29|1785.04|1784.54|1787.16|1786.66|1785.04|1784.54|459
1600948500000|2020-09-24 11:55:00|1785.16|1784.66|1785.04|1784.54|1786.54|1786.04|1784.54|1784.04|591
1600948800000|2020-09-24 12:00:00|1785.16|1784.66|1783.16|1782.66|1785.54|1785.04|1782.54|1782.04|987
1600949100000|2020-09-24 12:05:00|1783.04|1782.54|1783.54|1783.04|1783.79|1783.29|1782.54|1782.04|486
1600949400000|2020-09-24 12:10:00|1783.41|1782.91|1784.54|1784.04|1785.41|1784.91|1783.29|1782.79|447
1600949700000|2020-09-24 12:15:00|1784.66|1784.16|1784.79|1784.29|1785.79|1785.29|1783.91|1783.41|275
1600950000000|2020-09-24 12:20:00|1785.04|1784.54|1782.79|1782.29|1785.29|1784.79|1782.79|1782.29|418
1600950300000|2020-09-24 12:25:00|1782.91|1782.41|1783.54|1783.04|1784.04|1783.54|1782.79|1782.29|280
1600950600000|2020-09-24 12:30:00|1783.66|1783.16|1781.29|1780.79|1783.79|1783.29|1781.29|1780.79|814
1600950900000|2020-09-24 12:35:00|1781.41|1780.91|1779.29|1778.79|1781.66|1781.16|1779.29|1778.79|872
1600951200000|2020-09-24 12:40:00|1779.16|1778.66|1779.29|1778.79|1780.29|1779.79|1779.04|1778.54|526
1600951500000|2020-09-24 12:45:00|1779.41|1778.91|1781.54|1781.04|1782.04|1781.54|1779.04|1778.54|525
1600951800000|2020-09-24 12:50:00|1781.66|1781.16|1781.04|1780.54|1781.79|1781.29|1780.79|1780.29|244
1600952100000|2020-09-24 12:55:00|1781.16|1780.66|1781.79|1781.29|1782.91|1782.41|1781.04|1780.54|321
1600952400000|2020-09-24 13:00:00|1781.91|1781.41|1779.04|1778.54|1782.04|1781.54|1778.91|1778.41|488
1600952700000|2020-09-24 13:05:00|1778.91|1778.41|1779.04|1778.54|1780.04|1779.54|1778.54|1778.04|661
1600953000000|2020-09-24 13:10:00|1778.91|1778.41|1778.04|1777.54|1779.04|1778.54|1777.54|1777.04|913
1600953300000|2020-09-24 13:15:00|1778.16|1777.66|1775.79|1775.29|1778.29|1777.79|1775.79|1775.29|759
1600953600000|2020-09-24 13:20:00|1775.91|1775.41|1776.54|1776.04|1776.54|1776.04|1774.79|1774.29|814
1600953900000|2020-09-24 13:25:00|1776.41|1775.91|1780.29|1779.79|1781.04|1780.54|1776.29|1775.79|1159
1600954200000|2020-09-24 13:30:00|1780.41|1779.91|1776.41|1775.91|1782.04|1781.54|1775.79|1775.29|1307
1600954500000|2020-09-24 13:35:00|1776.29|1775.79|1773.29|1772.79|1777.79|1777.29|1773.16|1772.66|1282
1600954800000|2020-09-24 13:40:00|1773.16|1772.66|1776.29|1775.79|1777.04|1776.54|1772.54|1772.04|1565
1600955100000|2020-09-24 13:45:00|1776.41|1775.91|1779.79|1779.29|1780.79|1780.29|1775.04|1774.54|1572
1600955400000|2020-09-24 13:50:00|1779.66|1779.16|1781.04|1780.54|1781.54|1781.04|1778.54|1778.04|1185
1600955700000|2020-09-24 13:55:00|1780.91|1780.41|1782.91|1782.41|1784.16|1783.66|1779.66|1779.16|1783
1600956000000|2020-09-24 14:00:00|1783.04|1782.54|1784.41|1783.91|1785.54|1785.04|1782.29|1781.79|2015
1600956300000|2020-09-24 14:05:00|1784.54|1784.04|1785.41|1784.91|1787.04|1786.54|1783.29|1782.79|2022
1600956600000|2020-09-24 14:10:00|1785.29|1784.79|1782.17|1781.67|1785.29|1784.79|1781.04|1780.54|1773
1600956900000|2020-09-24 14:15:00|1782.29|1781.79|1781.17|1780.67|1783.42|1782.92|1780.67|1780.17|1358
1600957200000|2020-09-24 14:20:00|1780.92|1780.42|1776.17|1775.67|1780.92|1780.42|1775.67|1775.17|2651
1600957500000|2020-09-24 14:25:00|1776.29|1775.79|1777.04|1776.54|1778.17|1777.67|1775.54|1775.04|3021
1600957800000|2020-09-24 14:30:00|1777.17|1776.67|1771.67|1771.17|1777.17|1776.67|1771.17|1770.67|2113
1600958100000|2020-09-24 14:35:00|1771.54|1771.04|1770.79|1770.29|1773.67|1773.17|1770.17|1769.67|1731
1600958400000|2020-09-24 14:40:00|1770.92|1770.42|1769.42|1768.92|1773.42|1772.92|1768.92|1768.42|2090
1600958700000|2020-09-24 14:45:00|1769.54|1769.04|1773.42|1772.92|1775.67|1775.17|1769.54|1769.04|2444
1600959000000|2020-09-24 14:50:00|1773.54|1773.04|1774.92|1774.42|1775.79|1775.29|1771.17|1770.67|1957
1600959300000|2020-09-24 14:55:00|1774.67|1774.17|1775.79|1775.29|1776.67|1776.17|1773.79|1773.29|1920
1600959600000|2020-09-24 15:00:00|1775.92|1775.42|1775.17|1774.67|1778.17|1777.67|1775.17|1774.67|2039
1600959900000|2020-09-24 15:05:00|1775.29|1774.79|1772.67|1772.17|1776.17|1775.67|1771.92|1771.42|2503
1600960200000|2020-09-24 15:10:00|1772.79|1772.29|1777.17|1776.67|1777.67|1777.17|1772.42|1771.92|2029
1600960500000|2020-09-24 15:15:00|1777.42|1776.92|1775.67|1775.17|1777.67|1777.17|1774.67|1774.17|2425
1600960800000|2020-09-24 15:20:00|1775.79|1775.29|1778.22|1776.72|1778.22|1777.54|1775.17|1774.67|3966
1600961100000|2020-09-24 15:25:00|1778.2|1776.7|1777.2|1775.7|1779.34|1777.84|1776.83|1775.33|1082
1600961400000|2020-09-24 15:30:00|1776.46|1774.96|1777.12|1775.72|1778.37|1776.97|1776.12|1774.72|287
1600961700000|2020-09-24 15:35:00|1777.24|1775.84|1778.62|1777.22|1779.12|1777.72|1777.24|1775.84|247
1600962000000|2020-09-24 15:40:00|1778.74|1777.34|1778.74|1777.34|1779.62|1778.22|1778.74|1777.34|108
1600962300000|2020-09-24 15:45:00|1778.87|1777.47|1778.74|1777.34|1778.87|1777.47|1776.87|1775.47|66
1600962600000|2020-09-24 15:50:00|1778.87|1777.47|1778.49|1777.09|1779.24|1777.84|1778.49|1777.09|2
1600962900000|2020-09-24 15:55:00|1778.74|1777.34|1780.57|1779.07|1780.87|1779.47|1778.49|1777.09|12
1600963200000|2020-09-24 16:00:00|1780.59|1779.09|1781.6|1780.1|1782.07|1780.57|1780.53|1779.03|0
1600963500000|2020-09-24 16:05:00|1781.61|1780.11|1782.19|1780.69|1782.68|1781.18|1781.53|1780.03|0
1600963800000|2020-09-24 16:10:00|1782.18|1780.68|1780.99|1779.49|1782.86|1781.36|1780.94|1779.44|0
1600964100000|2020-09-24 16:15:00|1780.97|1779.47|1780.94|1779.44|1782.67|1781.17|1780.83|1779.33|0
1600964400000|2020-09-24 16:20:00|1780.97|1779.47|1780.48|1778.98|1782.05|1780.55|1780|1778.5|0
1600964700000|2020-09-24 16:25:00|1780.51|1779.01|1781.35|1779.85|1783.17|1781.67|1780.49|1778.99|0
1600965000000|2020-09-24 16:30:00|1781.36|1779.86|1779.02|1777.52|1781.87|1780.37|1778.75|1777.25|0
1600965300000|2020-09-24 16:35:00|1779.04|1777.54|1778.12|1776.62|1779.15|1777.65|1777.15|1775.65|0
1600965600000|2020-09-24 16:40:00|1778.09|1776.59|1778.84|1777.34|1778.84|1777.34|1777.59|1776.09|0
1600965900000|2020-09-24 16:45:00|1778.98|1777.48|1779.89|1778.39|1780.13|1778.63|1778.75|1777.25|0
1600966200000|2020-09-24 16:50:00|1779.9|1778.4|1779.79|1778.29|1780.39|1778.89|1778.74|1777.24|0
1600966500000|2020-09-24 16:55:00|1779.8|1778.3|1782.57|1781.07|1783.17|1781.67|1779.78|1778.28|0
1600966800000|2020-09-24 17:00:00|1782.55|1781.05|1783.28|1781.78|1783.8|1782.3|1782.24|1780.74|0
1600967100000|2020-09-24 17:05:00|1783.26|1781.76|1783.6|1782.1|1784.11|1782.61|1783.12|1781.62|0
1600967400000|2020-09-24 17:10:00|1783.59|1782.09|1784.95|1783.45|1785.05|1783.55|1783.51|1782.01|0
1600967700000|2020-09-24 17:15:00|1784.81|1783.31|1784.6|1783.1|1786.64|1785.14|1784.49|1782.99|0
1600968000000|2020-09-24 17:20:00|1784.67|1783.17|1785.48|1783.98|1786.61|1785.11|1784.67|1783.17|0
1600968300000|2020-09-24 17:25:00|1785.49|1783.99|1786.2|1784.7|1786.57|1785.07|1785.42|1783.92|0
1600968600000|2020-09-24 17:30:00|1786.27|1784.77|1787.5|1786|1788.03|1786.53|1785.87|1784.37|0
1600968900000|2020-09-24 17:35:00|1787.48|1785.98|1786.9|1785.4|1787.48|1785.98|1785.3|1783.8|0
1600969200000|2020-09-24 17:40:00|1786.91|1785.41|1786.5|1785|1787.52|1786.02|1785.86|1784.36|0
1600969500000|2020-09-24 17:45:00|1786.49|1784.99|1786.23|1784.73|1787.42|1785.92|1786.21|1784.71|0
1600969800000|2020-09-24 17:50:00|1786.24|1784.74|1787.18|1785.68|1787.76|1786.26|1786.16|1784.66|0
1600970100000|2020-09-24 17:55:00|1787.17|1785.67|1785.43|1783.93|1787.17|1785.67|1785.36|1783.86|0
1600970400000|2020-09-24 18:00:00|1785.45|1783.95|1784.74|1783.24|1786.5|1785|1783.74|1782.24|0
1600970700000|2020-09-24 18:05:00|1784.71|1783.21|1784.85|1783.35|1785.29|1783.79|1783.72|1782.22|0
1600971000000|2020-09-24 18:10:00|1784.84|1783.34|1784.29|1782.79|1784.87|1783.37|1783.74|1782.24|0
1600971300000|2020-09-24 18:15:00|1784.31|1782.81|1781.47|1779.97|1784.96|1783.46|1780.97|1779.47|0
1600971600000|2020-09-24 18:20:00|1781.46|1779.96|1780|1778.5|1781.51|1780.01|1779.46|1777.96|0
1600971900000|2020-09-24 18:25:00|1779.97|1778.47|1780.55|1779.05|1781.3|1779.8|1778.9|1777.4|0
1600972200000|2020-09-24 18:30:00|1780.24|1778.74|1781.44|1779.94|1781.97|1780.47|1780.17|1778.67|0
1600972500000|2020-09-24 18:35:00|1781.46|1779.96|1781.94|1780.44|1781.96|1780.46|1780.33|1778.83|0
1600972800000|2020-09-24 18:40:00|1781.93|1780.43|1783|1781.5|1783.6|1782.1|1781.36|1779.86|0
1600973100000|2020-09-24 18:45:00|1783.01|1781.51|1779.62|1778.12|1783.48|1781.98|1779.43|1777.93|0
1600973400000|2020-09-24 18:50:00|1779.59|1778.09|1778.38|1776.88|1779.72|1778.22|1777.45|1775.95|0
1600973700000|2020-09-24 18:55:00|1778.4|1776.9|1776.44|1774.94|1778.94|1777.44|1775.92|1774.42|0
1600974000000|2020-09-24 19:00:00|1776.45|1774.95|1775.94|1774.44|1777.59|1776.09|1775.9|1774.4|0
1600974300000|2020-09-24 19:05:00|1775.93|1774.43|1776.57|1775.07|1777.66|1776.16|1775.42|1773.92|0
1600974600000|2020-09-24 19:10:00|1776.54|1775.04|1778.3|1776.8|1778.36|1776.86|1775.49|1773.99|0
1600974900000|2020-09-24 19:15:00|1778.29|1776.79|1775.71|1774.21|1778.96|1777.46|1775.71|1774.21|0
1600975200000|2020-09-24 19:20:00|1775.7|1774.2|1773.13|1771.63|1776.26|1774.76|1771.9|1770.4|0
1600975500000|2020-09-24 19:25:00|1773.09|1771.59|1773.18|1771.68|1774.27|1772.77|1772.04|1770.54|0
1600975800000|2020-09-24 19:30:00|1773.17|1771.67|1774.27|1772.77|1774.82|1773.32|1772.51|1771.01|0
1600976100000|2020-09-24 19:35:00|1774.26|1772.76|1777.96|1776.46|1777.98|1776.48|1773.08|1771.58|0
1600976400000|2020-09-24 19:40:00|1777.98|1776.48|1778.29|1776.79|1779.45|1777.95|1777.35|1775.85|0
1600976700000|2020-09-24 19:45:00|1778.27|1776.77|1777.68|1776.18|1781.1|1779.6|1777.4|1775.9|0
1600977000000|2020-09-24 19:50:00|1777.64|1776.14|1779.8|1778.3|1779.8|1778.3|1777.06|1775.56|0
1600977300000|2020-09-24 19:55:00|1779.94|1778.44|1777.78|1776.28|1780.24|1778.74|1776.99|1775.49|0
1600977600000|2020-09-24 20:00:00|1777.8|1776.3|1778.79|1777.29|1779.19|1777.69|1776.61|1775.11|0
1600977900000|2020-09-24 20:05:00|1778.85|1777.35|1778.79|1777.29|1779.29|1777.79|1778.18|1776.68|0
1600978200000|2020-09-24 20:10:00|1778.77|1777.27|1778.88|1777.38|1779.9|1778.4|1778.33|1776.83|0
1600978500000|2020-09-24 20:15:00|1778.84|1777.34|1778.63|1777.13|1779.01|1777.51|1778.59|1777.09|0
1600978800000|2020-09-24 20:20:00|1778.59|1777.09|1778.63|1777.13|1778.71|1777.21|1778.5|1777|0
1600979100000|2020-09-24 20:25:00|1778.71|1777.21|1778.63|1777.13|1778.71|1777.21|1778.63|1777.13|0
1600979400000|2020-09-24 20:30:00|1778.61|1777.11|1779.6|1778.1|1780|1778.5|1778.38|1776.88|0
1600979700000|2020-09-24 20:35:00|1779.62|1778.12|1778.99|1777.49|1780.2|1778.7|1778.74|1777.24|0
1600980000000|2020-09-24 20:40:00|1778.97|1777.47|1778.88|1777.38|1779.13|1777.63|1778.38|1776.88|0
1600980300000|2020-09-24 20:45:00|1778.86|1777.36|1781.15|1779.65|1781.3|1779.8|1778.74|1777.24|0
1600980600000|2020-09-24 20:50:00|1781.13|1779.63|1781.27|1779.77|1781.3|1779.8|1779.84|1778.34|0
1600980900000|2020-09-24 20:55:00|1781.18|1779.68|1779.91|1778.41|1781.43|1779.93|1779.64|1778.14|0
1600981200000|2020-09-24 21:00:00|1779.87|1778.37|1779.9|1778.4|1780.24|1778.74|1779.83|1778.33|0
1600981500000|2020-09-24 21:05:00|1779.86|1778.36|1779.65|1778.15|1779.94|1778.44|1779.65|1778.15|0
1600981800000|2020-09-24 21:10:00|1779.78|1778.28|1779.65|1778.15|1779.78|1778.28|1779.65|1778.15|0
1600982100000|2020-09-24 21:15:00|1779.69|1778.19|1780.03|1778.53|1780.07|1778.57|1779.69|1778.19|0
1600982400000|2020-09-24 21:20:00|1780.11|1778.61|1779.86|1778.36|1780.11|1778.61|1779.82|1778.32|0
1600982700000|2020-09-24 21:25:00|1779.99|1778.49|1780.04|1778.54|1780.04|1778.54|1779.99|1778.49|0
1600983000000|2020-09-24 21:30:00|1780|1778.5|1779.91|1778.41|1780|1778.5|1779.83|1778.33|0
1600983300000|2020-09-24 21:35:00|1779.95|1778.45|1779.95|1778.45|1780|1778.5|1779.95|1778.45|0
1600983600000|2020-09-24 21:40:00|1779.94|1778.44|1779.95|1778.45|1779.95|1778.45|1779.94|1778.44|0
1600983900000|2020-09-24 21:45:00|1780.08|1778.58|1780.12|1778.62|1780.21|1778.71|1780.04|1778.54|0
1600984200000|2020-09-24 21:50:00|1780.04|1778.54|1780.63|1779.13|1780.63|1779.13|1780.04|1778.54|0
1600984500000|2020-09-24 21:55:00|1780.59|1779.09|1780.59|1779.09|1780.75|1779.25|1780.59|1779.09|0
1600984800000|2020-09-24 22:00:00|1780.81|1779.31|1782.42|1780.92|1783.11|1781.61|1780.75|1779.25|0
1600985100000|2020-09-24 22:05:00|1782.43|1780.93|1783.41|1781.91|1783.8|1782.3|1782.43|1780.93|0
1600985400000|2020-09-24 22:10:00|1783.43|1781.93|1783.48|1781.98|1783.74|1782.24|1782.98|1781.48|0
1600985700000|2020-09-24 22:15:00|1783.47|1781.97|1783.47|1781.97|1783.53|1782.03|1783.22|1781.72|0
1600986000000|2020-09-24 22:20:00|1783.49|1781.99|1783.24|1781.74|1783.62|1782.12|1783.22|1781.72|0
1600986300000|2020-09-24 22:25:00|1783.25|1781.75|1782.89|1781.39|1783.39|1781.89|1782.78|1781.28|0
1600986600000|2020-09-24 22:30:00|1782.88|1781.38|1783.24|1781.74|1783.24|1781.74|1782.53|1781.03|0
1600986900000|2020-09-24 22:35:00|1783.26|1781.76|1783.8|1782.3|1783.8|1782.3|1783.09|1781.59|0
1600987200000|2020-09-24 22:40:00|1783.81|1782.31|1783.51|1782.01|1784.61|1783.11|1782.89|1781.39|0
1600987500000|2020-09-24 22:45:00|1783.42|1781.92|1783.02|1781.52|1783.53|1782.03|1782.77|1781.27|0
1600987800000|2020-09-24 22:50:00|1783.04|1781.54|1783.42|1781.92|1783.53|1782.03|1783.02|1781.52|0
1600988100000|2020-09-24 22:55:00|1783.43|1781.93|1783.27|1781.77|1783.58|1782.08|1783.17|1781.67|0
1600988400000|2020-09-24 23:00:00|1783.25|1781.75|1783.45|1781.95|1783.45|1781.95|1782.95|1781.45|0
1600988700000|2020-09-24 23:05:00|1783.47|1781.97|1784.03|1782.53|1784.49|1782.99|1783.47|1781.97|0
1600989000000|2020-09-24 23:10:00|1784.01|1782.51|1784.58|1783.08|1784.68|1783.18|1783.83|1782.33|0
1600989300000|2020-09-24 23:15:00|1784.6|1783.1|1786.25|1784.75|1786.7|1785.2|1784.39|1782.89|0
1600989600000|2020-09-24 23:20:00|1786.24|1784.74|1785.87|1784.37|1786.37|1784.87|1785.76|1784.26|0
1600989900000|2020-09-24 23:25:00|1785.85|1784.35|1785.61|1784.11|1786.32|1784.82|1785.51|1784.01|0
1600990200000|2020-09-24 23:30:00|1785.64|1784.14|1786.12|1784.62|1786.37|1784.87|1785.11|1783.61|0
1600990500000|2020-09-24 23:35:00|1786.13|1784.63|1786.12|1784.62|1786.37|1784.87|1785.76|1784.26|0
1600990800000|2020-09-24 23:40:00|1786.14|1784.64|1786.37|1784.87|1786.47|1784.97|1785.87|1784.37|0
1600991100000|2020-09-24 23:45:00|1786.39|1784.89|1785.58|1784.08|1786.61|1785.11|1785.48|1783.98|0
1600991400000|2020-09-24 23:50:00|1785.6|1784.1|1784.97|1783.47|1786.19|1784.69|1784.87|1783.37|0
1600991700000|2020-09-24 23:55:00|1784.96|1783.46|1785.33|1783.83|1785.58|1784.08|1784.72|1783.22|0
1600992000000|2020-09-25 00:00:00|1785.31|1783.81|1783.97|1782.47|1786.95|1785.45|1783.11|1781.61|0
1600992300000|2020-09-25 00:05:00|1783.96|1782.46|1784.43|1782.93|1784.58|1783.08|1783.11|1781.61|0
1600992600000|2020-09-25 00:10:00|1784.45|1782.95|1783.57|1782.07|1784.93|1783.43|1783.21|1781.71|0
1600992900000|2020-09-25 00:15:00|1783.55|1782.05|1785.69|1784.19|1785.72|1784.22|1783.3|1781.8|0
1600993200000|2020-09-25 00:20:00|1785.67|1784.17|1785.14|1783.64|1785.71|1784.21|1784.14|1782.64|0
1600993500000|2020-09-25 00:25:00|1785.16|1783.66|1784.8|1783.3|1785.16|1783.66|1784.53|1783.03|0
1600993800000|2020-09-25 00:30:00|1784.87|1783.37|1785.1|1783.6|1785.11|1783.61|1784.03|1782.53|0
1600994100000|2020-09-25 00:35:00|1785.09|1783.59|1785.72|1784.22|1786.17|1784.67|1784.15|1782.65|0
1600994400000|2020-09-25 00:40:00|1785.71|1784.21|1786.72|1785.22|1786.75|1785.25|1785.71|1784.21|0
1600994700000|2020-09-25 00:45:00|1786.73|1785.23|1786.23|1784.73|1786.73|1785.23|1786|1784.5|0
1600995000000|2020-09-25 00:50:00|1786.24|1784.74|1787.23|1785.73|1787.23|1785.73|1786.23|1784.73|0
1600995300000|2020-09-25 00:55:00|1787.25|1785.75|1786.65|1785.15|1787.63|1786.13|1786.18|1784.68|0
1600995600000|2020-09-25 01:00:00|1786.72|1785.22|1786.64|1785.14|1787.7|1786.2|1786.6|1785.1|0
1600995900000|2020-09-25 01:05:00|1786.62|1785.12|1786.6|1785.1|1787.15|1785.65|1786.15|1784.65|0
1600996200000|2020-09-25 01:10:00|1786.62|1785.12|1785.92|1784.42|1787.63|1786.13|1785.92|1784.42|0
1600996500000|2020-09-25 01:15:00|1786.15|1784.65|1788.06|1786.56|1788.56|1787.06|1785.92|1784.42|0
1600996800000|2020-09-25 01:20:00|1788.05|1786.55|1788.96|1787.46|1789.11|1787.61|1788.05|1786.55|0
1600997100000|2020-09-25 01:25:00|1788.98|1787.48|1788.22|1786.72|1789.48|1787.98|1787.98|1786.48|0
1600997400000|2020-09-25 01:30:00|1788.45|1786.95|1786.51|1785.01|1788.49|1786.99|1785.99|1784.49|0
1600997700000|2020-09-25 01:35:00|1786.5|1785|1787.93|1786.43|1787.98|1786.48|1786.5|1785|0
1600998000000|2020-09-25 01:40:00|1787.94|1786.44|1787.38|1785.88|1788.45|1786.95|1786.96|1785.46|0
1600998300000|2020-09-25 01:45:00|1787.4|1785.9|1787.69|1786.19|1788.67|1787.17|1787.17|1785.67|0
1600998600000|2020-09-25 01:50:00|1787.76|1786.26|1788.12|1786.62|1788.13|1786.63|1786.96|1785.46|0
1600998900000|2020-09-25 01:55:00|1788.13|1786.63|1786.85|1785.35|1788.13|1786.63|1786.61|1785.11|0
1600999200000|2020-09-25 02:00:00|1786.86|1785.36|1787.11|1785.61|1787.6|1786.1|1786.38|1784.88|0
1600999500000|2020-09-25 02:05:00|1787.04|1785.54|1787.14|1785.64|1787.67|1786.17|1786.62|1785.12|0
1600999800000|2020-09-25 02:10:00|1787.15|1785.65|1787.6|1786.1|1787.63|1786.13|1786.64|1785.14|0
1601000100000|2020-09-25 02:15:00|1787.45|1785.95|1788.6|1787.1|1788.6|1787.1|1787.14|1785.64|0
1601000400000|2020-09-25 02:20:00|1788.59|1787.09|1788.54|1787.04|1789.12|1787.62|1788.33|1786.83|0
1601000700000|2020-09-25 02:25:00|1788.55|1787.05|1787.12|1785.62|1788.59|1787.09|1786.88|1785.38|0
1601001000000|2020-09-25 02:30:00|1787.11|1785.61|1786.15|1784.65|1787.12|1785.62|1786.15|1784.65|0
1601001300000|2020-09-25 02:35:00|1786.16|1784.66|1785.16|1783.66|1786.42|1784.92|1784.88|1783.38|0
1601001600000|2020-09-25 02:40:00|1785.14|1783.64|1785.69|1784.19|1786.21|1784.71|1785.14|1783.64|0
1601001900000|2020-09-25 02:45:00|1785.71|1784.21|1786.7|1785.2|1787.17|1785.67|1785.71|1784.21|0
1601002200000|2020-09-25 02:50:00|1786.68|1785.18|1786.35|1784.85|1787.15|1785.65|1786.12|1784.62|0
1601002500000|2020-09-25 02:55:00|1786.27|1784.77|1785.87|1784.37|1786.64|1785.14|1785.86|1784.36|0
1601002800000|2020-09-25 03:00:00|1785.94|1784.44|1786.64|1785.14|1786.68|1785.18|1785.89|1784.39|0
1601003100000|2020-09-25 03:05:00|1786.65|1785.15|1787.72|1786.22|1788.19|1786.69|1786.64|1785.14|0
1601003400000|2020-09-25 03:10:00|1787.79|1786.29|1787.2|1785.7|1788.21|1786.71|1786.97|1785.47|0
1601003700000|2020-09-25 03:15:00|1787.21|1785.71|1787.72|1786.22|1788.2|1786.7|1787.2|1785.7|0
1601004000000|2020-09-25 03:20:00|1787.86|1786.36|1787.64|1786.14|1788.69|1787.19|1787.64|1786.14|0
1601004300000|2020-09-25 03:25:00|1787.41|1785.91|1786.71|1785.21|1787.41|1785.91|1786.68|1785.18|0
1601004600000|2020-09-25 03:30:00|1786.7|1785.2|1786.7|1785.2|1787.16|1785.66|1786.24|1784.74|0
1601004900000|2020-09-25 03:35:00|1786.68|1785.18|1785.22|1783.72|1786.71|1785.21|1784.73|1783.23|0
1601005200000|2020-09-25 03:40:00|1785.15|1783.65|1784.63|1783.13|1785.15|1783.65|1784.17|1782.67|0
1601005500000|2020-09-25 03:45:00|1784.62|1783.12|1784.22|1782.72|1784.67|1783.17|1783.71|1782.21|0
1601005800000|2020-09-25 03:50:00|1784.2|1782.7|1782.69|1781.19|1784.21|1782.71|1782.19|1780.69|0
1601006100000|2020-09-25 03:55:00|1782.68|1781.18|1783.25|1781.75|1783.48|1781.98|1782.19|1780.69|0
1601006400000|2020-09-25 04:00:00|1783.26|1781.76|1783.75|1782.25|1784.22|1782.72|1782.71|1781.21|0
1601006700000|2020-09-25 04:05:00|1783.74|1782.24|1783.75|1782.25|1784.22|1782.72|1783.2|1781.7|0
1601007000000|2020-09-25 04:10:00|1783.76|1782.26|1783.71|1782.21|1783.76|1782.26|1783.24|1781.74|0
1601007300000|2020-09-25 04:15:00|1783.73|1782.23|1783.26|1781.76|1784.22|1782.72|1783.23|1781.73|0
1601007600000|2020-09-25 04:20:00|1783.24|1781.74|1783.3|1781.8|1783.81|1782.31|1783.24|1781.74|0
1601007900000|2020-09-25 04:25:00|1783.31|1781.81|1783.25|1781.75|1783.77|1782.27|1783.24|1781.74|0
1601008200000|2020-09-25 04:30:00|1783.26|1781.76|1784.18|1782.68|1784.67|1783.17|1783.21|1781.71|0
1601008500000|2020-09-25 04:35:00|1784.17|1782.67|1783.64|1782.14|1784.19|1782.69|1783.63|1782.13|0
1601008800000|2020-09-25 04:40:00|1783.63|1782.13|1784.18|1782.68|1784.67|1783.17|1783.63|1782.13|0
1601009100000|2020-09-25 04:45:00|1784.19|1782.69|1784.68|1783.18|1784.73|1783.23|1783.91|1782.41|0
1601009400000|2020-09-25 04:50:00|1784.69|1783.19|1785.69|1784.19|1785.73|1784.23|1784.69|1783.19|0
1601009700000|2020-09-25 04:55:00|1785.67|1784.17|1785.67|1784.17|1785.72|1784.22|1785.2|1783.7|0
1601010000000|2020-09-25 05:00:00|1785.66|1784.16|1785.65|1784.15|1786.22|1784.72|1785.2|1783.7|0
1601010300000|2020-09-25 05:05:00|1785.66|1784.16|1784.67|1783.17|1785.66|1784.16|1784.4|1782.9|0
1601010600000|2020-09-25 05:10:00|1784.69|1783.19|1784.16|1782.66|1785.21|1783.71|1784.15|1782.65|0
1601010900000|2020-09-25 05:15:00|1784.15|1782.65|1784.54|1783.04|1784.67|1783.17|1784.07|1782.57|0
1601011200000|2020-09-25 05:20:00|1784.53|1783.03|1784.81|1783.31|1785.06|1783.56|1784.53|1783.03|0
1601011500000|2020-09-25 05:25:00|1784.59|1783.09|1783.12|1781.62|1784.59|1783.09|1782.64|1781.14|0
1601011800000|2020-09-25 05:30:00|1783.11|1781.61|1784.12|1782.62|1784.62|1783.12|1782.57|1781.07|0
1601012100000|2020-09-25 05:35:00|1784.13|1782.63|1785.12|1783.62|1785.15|1783.65|1784.13|1782.63|0
1601012400000|2020-09-25 05:40:00|1785.1|1783.6|1784.87|1783.37|1785.39|1783.89|1784.38|1782.88|0
1601012700000|2020-09-25 05:45:00|1784.85|1783.35|1783.27|1781.77|1784.85|1783.35|1782.78|1781.28|0
1601013000000|2020-09-25 05:50:00|1783.28|1781.78|1783.69|1782.19|1783.72|1782.22|1782.77|1781.27|0
1601013300000|2020-09-25 05:55:00|1783.68|1782.18|1782.55|1781.05|1783.71|1782.21|1782.03|1780.53|0
1601013600000|2020-09-25 06:00:00|1782.69|1781.19|1780.44|1778.94|1783.04|1781.54|1779.95|1778.45|0
1601013900000|2020-09-25 06:05:00|1780.43|1778.93|1780.54|1779.04|1781.03|1779.53|1779.03|1777.53|0
1601014200000|2020-09-25 06:10:00|1780.53|1779.03|1778.96|1777.46|1780.54|1779.04|1778.94|1777.44|0
1601014500000|2020-09-25 06:15:00|1778.95|1777.45|1777.52|1776.02|1778.96|1777.46|1777.13|1775.63|0
1601014800000|2020-09-25 06:20:00|1777.53|1776.03|1779.09|1777.59|1779.09|1777.59|1777.49|1775.99|0
1601015100000|2020-09-25 06:25:00|1779.08|1777.58|1779.35|1777.85|1779.57|1778.07|1778.06|1776.56|0
1601015400000|2020-09-25 06:30:00|1779.34|1777.84|1783.49|1782.09|1784.87|1783.47|1778.86|1777.36|67
1601015700000|2020-09-25 06:35:00|1783.24|1781.84|1782.62|1781.22|1783.24|1781.84|1782.37|1780.97|85
1601016000000|2020-09-25 06:40:00|1782.74|1781.34|1781.74|1780.34|1782.74|1781.34|1781.74|1780.34|17
1601016300000|2020-09-25 06:45:00|1781.62|1780.22|1782.49|1781.09|1782.62|1781.22|1781.49|1780.09|21
1601016600000|2020-09-25 06:50:00|1782.62|1781.22|1781.24|1779.84|1783.24|1781.84|1781.24|1779.84|43
1601016900000|2020-09-25 06:55:00|1781.7|1780.2|1782.73|1781.23|1783.22|1781.72|1780.69|1779.19|0
1601017200000|2020-09-25 07:00:00|1782.7|1781.2|1782.17|1781.67|1785.67|1785.17|1781.54|1780.75|3656
1601017500000|2020-09-25 07:05:00|1782.29|1781.79|1785.04|1784.54|1786.92|1786.42|1781.67|1781.17|3720
1601017800000|2020-09-25 07:10:00|1785.17|1784.67|1787.17|1786.67|1789.79|1789.29|1783.67|1783.17|3124
1601018100000|2020-09-25 07:15:00|1787.04|1786.54|1786.92|1786.42|1789.17|1788.67|1785.54|1785.04|1493
1601018400000|2020-09-25 07:20:00|1786.79|1786.29|1786.04|1785.54|1787.67|1787.17|1783.42|1782.92|1842
1601018700000|2020-09-25 07:25:00|1785.92|1785.42|1787.17|1786.67|1787.42|1786.92|1784.17|1783.67|1121
1601019000000|2020-09-25 07:30:00|1787.04|1786.54|1787.67|1787.17|1788.79|1788.29|1785.42|1784.92|1080
1601019300000|2020-09-25 07:35:00|1787.54|1787.04|1787.17|1786.67|1789.42|1788.92|1786.67|1786.17|740
1601019600000|2020-09-25 07:40:00|1787.21|1786.71|1788.46|1787.96|1788.96|1788.46|1786.71|1786.21|737
1601019900000|2020-09-25 07:45:00|1788.33|1787.83|1785.96|1785.46|1788.33|1787.83|1785.21|1784.71|833
1601020200000|2020-09-25 07:50:00|1786.08|1785.58|1785.46|1784.96|1787.33|1786.83|1784.21|1783.71|781
1601020500000|2020-09-25 07:55:00|1785.33|1784.83|1783.96|1783.46|1785.96|1785.46|1783.71|1783.21|578
1601020800000|2020-09-25 08:00:00|1783.83|1783.33|1785.96|1785.46|1786.96|1786.46|1783.83|1783.33|821
1601021100000|2020-09-25 08:05:00|1785.83|1785.33|1781.46|1780.96|1786.46|1785.96|1781.21|1780.71|1510
1601021400000|2020-09-25 08:10:00|1781.71|1781.21|1780.58|1780.08|1782.21|1781.71|1779.71|1779.21|1174
1601021700000|2020-09-25 08:15:00|1780.46|1779.96|1781.71|1781.21|1782.21|1781.71|1779.58|1779.08|594
1601022000000|2020-09-25 08:20:00|1781.58|1781.08|1779.71|1779.21|1781.58|1781.08|1779.58|1779.08|875
1601022300000|2020-09-25 08:25:00|1779.58|1779.08|1782.21|1781.71|1782.46|1781.96|1779.46|1778.96|985
1601022600000|2020-09-25 08:30:00|1782.08|1781.58|1780.96|1780.46|1782.46|1781.96|1780.83|1780.33|831
1601022900000|2020-09-25 08:35:00|1781.08|1780.58|1781.46|1780.96|1782.08|1781.58|1780.21|1779.71|552
1601023200000|2020-09-25 08:40:00|1781.58|1781.08|1782.46|1781.96|1782.71|1782.21|1781.46|1780.96|742
1601023500000|2020-09-25 08:45:00|1782.33|1781.83|1783.96|1783.46|1784.08|1783.58|1781.71|1781.21|993
1601023800000|2020-09-25 08:50:00|1784.08|1783.58|1784.83|1784.33|1784.83|1784.33|1783.96|1783.46|781
1601024100000|2020-09-25 08:55:00|1784.71|1784.21|1785.83|1785.33|1786.08|1785.58|1784.21|1783.71|1017
1601024400000|2020-09-25 09:00:00|1785.71|1785.21|1786.46|1785.96|1787.46|1786.96|1785.58|1785.08|821
1601024700000|2020-09-25 09:05:00|1786.33|1785.83|1785.71|1785.21|1786.96|1786.46|1784.96|1784.46|814
1601025000000|2020-09-25 09:10:00|1785.83|1785.33|1784.58|1784.08|1786.33|1785.83|1784.21|1783.71|724
1601025300000|2020-09-25 09:15:00|1784.46|1783.96|1784.83|1784.33|1785.21|1784.71|1783.46|1782.96|656
1601025600000|2020-09-25 09:20:00|1784.96|1784.46|1782.33|1781.83|1785.71|1785.21|1782.33|1781.83|658
1601025900000|2020-09-25 09:25:00|1782.46|1781.96|1781.46|1780.96|1784.21|1783.71|1781.46|1780.96|902
1601026200000|2020-09-25 09:30:00|1781.33|1780.83|1779.21|1778.71|1781.33|1780.83|1778.96|1778.46|777
1601026500000|2020-09-25 09:35:00|1779.08|1778.58|1777.96|1777.46|1779.21|1778.71|1777.83|1777.33|926
1601026800000|2020-09-25 09:40:00|1777.83|1777.33|1773.33|1772.83|1777.96|1777.46|1773.33|1772.83|1142
1601027100000|2020-09-25 09:45:00|1773.08|1772.58|1772.71|1772.21|1773.96|1773.46|1770.71|1770.21|1868
1601027400000|2020-09-25 09:50:00|1772.46|1771.96|1774.21|1773.71|1774.21|1773.71|1771.46|1770.96|822
1601027700000|2020-09-25 09:55:00|1774.46|1773.96|1775.96|1775.46|1776.21|1775.71|1773.46|1772.96|670
1601028000000|2020-09-25 10:00:00|1775.83|1775.33|1772.96|1772.46|1775.83|1775.33|1772.71|1772.21|623
1601028300000|2020-09-25 10:05:00|1772.83|1772.33|1772.96|1772.46|1774.96|1774.46|1772.46|1771.96|492
1601028600000|2020-09-25 10:10:00|1772.83|1772.33|1771.46|1770.96|1773.33|1772.83|1770.71|1770.21|851
1601028900000|2020-09-25 10:15:00|1771.33|1770.83|1769.83|1769.33|1771.33|1770.83|1769.08|1768.58|855
1601029200000|2020-09-25 10:20:00|1769.71|1769.21|1767.21|1766.71|1769.71|1769.21|1766.96|1766.46|989
1601029500000|2020-09-25 10:25:00|1767.33|1766.83|1765.96|1765.46|1767.71|1767.21|1765.71|1765.21|886
1601029800000|2020-09-25 10:30:00|1765.83|1765.33|1768.58|1768.08|1768.71|1768.21|1765.08|1764.58|1050
1601030100000|2020-09-25 10:35:00|1768.46|1767.96|1767.46|1766.96|1769.33|1768.83|1766.71|1766.21|958
1601030400000|2020-09-25 10:40:00|1767.71|1767.21|1764.96|1764.46|1767.71|1767.21|1764.08|1763.58|759
1601030700000|2020-09-25 10:45:00|1764.71|1764.21|1763.21|1762.71|1764.96|1764.46|1762.71|1762.21|1214
1601031000000|2020-09-25 10:50:00|1763.46|1762.96|1762.96|1762.46|1764.58|1764.08|1762.21|1761.71|869
1601031300000|2020-09-25 10:55:00|1762.71|1762.21|1763.21|1762.71|1763.58|1763.08|1762.21|1761.71|430
1601031600000|2020-09-25 11:00:00|1763.33|1762.83|1764.21|1763.71|1765.71|1765.21|1762.46|1761.96|1264
1601031900000|2020-09-25 11:05:00|1764.08|1763.58|1767.33|1766.83|1767.46|1766.96|1762.71|1762.21|1977
1601032200000|2020-09-25 11:10:00|1767.46|1766.96|1767.21|1766.71|1768.21|1767.71|1766.71|1766.21|519
1601032500000|2020-09-25 11:15:00|1767.33|1766.83|1765.71|1765.21|1768.21|1767.71|1765.46|1764.96|510
1601032800000|2020-09-25 11:20:00|1765.58|1765.08|1765.58|1765.08|1766.58|1766.08|1765.08|1764.58|599
1601033100000|2020-09-25 11:25:00|1765.71|1765.21|1763.71|1763.21|1766.46|1765.96|1763.71|1763.21|661
1601033400000|2020-09-25 11:30:00|1763.83|1763.33|1766.21|1765.71|1766.46|1765.96|1763.46|1762.96|513
1601033700000|2020-09-25 11:35:00|1766.08|1765.58|1766.71|1766.21|1767.33|1766.83|1765.46|1764.96|551
1601034000000|2020-09-25 11:40:00|1767.01|1766.51|1769.26|1768.76|1769.76|1769.26|1766.51|1766.01|508
1601034300000|2020-09-25 11:45:00|1769.13|1768.63|1769.76|1769.26|1769.88|1769.38|1768.76|1768.26|256
1601034600000|2020-09-25 11:50:00|1769.88|1769.38|1772.01|1771.51|1772.26|1771.76|1769.63|1769.13|361
1601034900000|2020-09-25 11:55:00|1772.13|1771.63|1771.76|1771.26|1772.76|1772.26|1771.51|1771.01|502
1601035200000|2020-09-25 12:00:00|1771.51|1771.01|1772.26|1771.76|1773.76|1773.26|1771.51|1771.01|855
1601035500000|2020-09-25 12:05:00|1772.38|1771.88|1773.51|1773.01|1774.01|1773.51|1772.38|1771.88|417
1601035800000|2020-09-25 12:10:00|1773.63|1773.13|1773.26|1772.76|1773.76|1773.26|1772.76|1772.26|489
1601036100000|2020-09-25 12:15:00|1773.13|1772.63|1773.76|1773.26|1774.01|1773.51|1772.76|1772.26|367
1601036400000|2020-09-25 12:20:00|1773.51|1773.01|1772.51|1772.01|1775.13|1774.63|1772.13|1771.63|610
1601036700000|2020-09-25 12:25:00|1772.63|1772.13|1774.51|1774.01|1774.63|1774.13|1772.26|1771.76|529
1601037000000|2020-09-25 12:30:00|1774.38|1773.88|1773.13|1772.63|1774.88|1774.38|1772.63|1772.13|622
1601037300000|2020-09-25 12:35:00|1773.26|1772.76|1775.01|1774.51|1775.63|1775.13|1773.01|1772.51|529
1601037600000|2020-09-25 12:40:00|1775.13|1774.63|1775.01|1774.51|1775.38|1774.88|1774.01|1773.51|384
1601037900000|2020-09-25 12:45:00|1775.26|1774.76|1776.26|1775.76|1776.51|1776.01|1775.01|1774.51|430
1601038200000|2020-09-25 12:50:00|1776.13|1775.63|1776.51|1776.01|1777.26|1776.76|1776.01|1775.51|351
1601038500000|2020-09-25 12:55:00|1776.63|1776.13|1777.01|1776.51|1778.01|1777.51|1775.51|1775.01|405
1601038800000|2020-09-25 13:00:00|1776.88|1776.38|1777.01|1776.51|1777.26|1776.76|1775.76|1775.26|449
1601039100000|2020-09-25 13:05:00|1777.13|1776.63|1779.51|1779.01|1779.76|1779.26|1777.13|1776.63|414
1601039400000|2020-09-25 13:10:00|1779.63|1779.13|1779.01|1778.51|1780.51|1780.01|1779.01|1778.51|668
1601039700000|2020-09-25 13:15:00|1778.88|1778.38|1778.38|1777.88|1779.26|1778.76|1777.51|1777.01|641
1601040000000|2020-09-25 13:20:00|1778.26|1777.76|1776.38|1775.88|1779.01|1778.51|1776.38|1775.88|451
1601040300000|2020-09-25 13:25:00|1776.51|1776.01|1776.51|1776.01|1777.26|1776.76|1776.26|1775.76|479
1601040600000|2020-09-25 13:30:00|1776.76|1776.26|1777.01|1776.51|1778.26|1777.76|1776.01|1775.51|1338
1601040900000|2020-09-25 13:35:00|1777.26|1776.76|1777.51|1777.01|1779.13|1778.63|1775.51|1775.01|1307
1601041200000|2020-09-25 13:40:00|1777.76|1777.26|1780.26|1779.76|1781.51|1781.01|1777.51|1777.01|1277
1601041500000|2020-09-25 13:45:00|1780.38|1779.88|1776.76|1776.26|1781.01|1780.51|1775.51|1775.01|1639
1601041800000|2020-09-25 13:50:00|1776.63|1776.13|1779.01|1778.51|1780.26|1779.76|1774.76|1774.26|1123
1601042100000|2020-09-25 13:55:00|1778.88|1778.38|1779.13|1778.63|1780.13|1779.63|1776.51|1776.01|1596
1601042400000|2020-09-25 14:00:00|1779.01|1778.51|1778.01|1777.51|1779.76|1779.26|1776.01|1775.51|1671
1601042700000|2020-09-25 14:05:00|1778.13|1777.63|1776.88|1776.38|1779.01|1778.51|1775.51|1775.01|1381
1601043000000|2020-09-25 14:10:00|1777.01|1776.51|1772.76|1772.26|1777.01|1776.51|1772.01|1771.51|1517
1601043300000|2020-09-25 14:15:00|1772.88|1772.38|1775.01|1774.51|1775.63|1775.13|1772.01|1771.51|1008
1601043600000|2020-09-25 14:20:00|1775.13|1774.63|1778.88|1778.38|1779.76|1779.26|1774.76|1774.26|1157
1601043900000|2020-09-25 14:25:00|1778.76|1778.26|1782.63|1782.13|1783.76|1783.26|1778.76|1778.26|1643
1601044200000|2020-09-25 14:30:00|1782.76|1782.26|1780.01|1779.51|1783.26|1782.76|1779.26|1778.76|1305
1601044500000|2020-09-25 14:35:00|1779.76|1779.26|1783.51|1783.01|1783.63|1783.13|1779.26|1778.76|1398
1601044800000|2020-09-25 14:40:00|1783.63|1783.13|1782.51|1782.01|1784.76|1784.26|1780.76|1780.26|2390
1601045100000|2020-09-25 14:45:00|1782.38|1781.88|1780.76|1780.26|1783.63|1783.13|1779.51|1779.01|1868
1601045400000|2020-09-25 14:50:00|1780.88|1780.38|1782.76|1782.26|1783.76|1783.26|1780.26|1779.76|1950
1601045700000|2020-09-25 14:55:00|1782.63|1782.13|1782.26|1781.76|1783.01|1782.51|1780.26|1779.76|1499
1601046000000|2020-09-25 15:00:00|1782.38|1781.88|1778.21|1777.71|1782.63|1782.13|1777.84|1777.34|2227
1601046300000|2020-09-25 15:05:00|1778.09|1777.59|1778.09|1777.59|1779.84|1779.34|1777.59|1777.09|1553
1601046600000|2020-09-25 15:10:00|1777.96|1777.46|1780.09|1779.59|1780.34|1779.84|1777.59|1777.09|1658
1601046900000|2020-09-25 15:15:00|1779.84|1779.34|1783.34|1782.84|1783.34|1782.84|1779.21|1778.71|1568
1601047200000|2020-09-25 15:20:00|1783.46|1782.96|1784.61|1783.11|1784.61|1783.63|1782.84|1782.34|2126
1601047500000|2020-09-25 15:25:00|1784.63|1783.13|1783.35|1781.85|1785.72|1784.22|1783.01|1781.51|1090
1601047800000|2020-09-25 15:30:00|1783.03|1781.53|1787.58|1786.18|1787.95|1786.55|1783.02|1781.52|799
1601048100000|2020-09-25 15:35:00|1787.7|1786.3|1787.2|1785.8|1789.33|1787.93|1786.45|1785.05|126
1601048400000|2020-09-25 15:40:00|1787.45|1786.05|1786.08|1784.68|1788.83|1787.43|1785.83|1784.43|38
1601048700000|2020-09-25 15:45:00|1786.33|1784.93|1784.58|1783.18|1786.33|1784.93|1784.58|1783.18|34
1601049000000|2020-09-25 15:50:00|1784.7|1783.3|1784.83|1783.43|1785.83|1784.43|1784.7|1783.3|81
1601049300000|2020-09-25 15:55:00|1784.45|1783.05|1783.73|1782.23|1785.08|1783.68|1783.7|1782.22|68
1601049600000|2020-09-25 16:00:00|1783.75|1782.25|1786.35|1784.85|1786.36|1784.86|1783.72|1782.22|0
1601049900000|2020-09-25 16:05:00|1786.33|1784.83|1788.19|1786.69|1788.19|1786.69|1785.85|1784.35|0
1601050200000|2020-09-25 16:10:00|1788.17|1786.67|1787.85|1786.35|1788.17|1786.67|1787.18|1785.68|0
1601050500000|2020-09-25 16:15:00|1787.83|1786.33|1786.1|1784.6|1787.85|1786.35|1785.56|1784.06|0
1601050800000|2020-09-25 16:20:00|1786.11|1784.61|1787.06|1785.56|1787.07|1785.57|1785.91|1784.41|0
1601051100000|2020-09-25 16:25:00|1787.05|1785.55|1786.93|1785.43|1787.43|1785.93|1785.8|1784.3|0
1601051400000|2020-09-25 16:30:00|1786.96|1785.46|1787.36|1785.86|1787.52|1786.02|1786.25|1784.75|0
1601051700000|2020-09-25 16:35:00|1787.34|1785.84|1787.51|1786.01|1787.55|1786.05|1786.34|1784.84|0
1601052000000|2020-09-25 16:40:00|1787.5|1786|1788.15|1786.65|1788.15|1786.65|1787.36|1785.86|0
1601052300000|2020-09-25 16:45:00|1788.13|1786.63|1787.45|1785.95|1788.64|1787.14|1787.45|1785.95|0
1601052600000|2020-09-25 16:50:00|1787.47|1785.97|1789.59|1788.09|1789.59|1788.09|1787.44|1785.94|0
1601052900000|2020-09-25 16:55:00|1789.58|1788.08|1789.92|1788.42|1790|1788.5|1788.99|1787.49|0
1601053200000|2020-09-25 17:00:00|1789.93|1788.43|1790.46|1788.96|1791|1789.5|1788.88|1787.38|0
1601053500000|2020-09-25 17:05:00|1790.4|1788.9|1790.61|1789.11|1791.16|1789.66|1789.94|1788.44|0
1601053800000|2020-09-25 17:10:00|1790.62|1789.12|1791.13|1789.63|1791.18|1789.68|1790.54|1789.04|0
1601054100000|2020-09-25 17:15:00|1791.11|1789.61|1789.69|1788.19|1791.66|1790.16|1789.69|1788.19|0
1601054400000|2020-09-25 17:20:00|1789.67|1788.17|1790.64|1789.14|1791.31|1789.81|1789.67|1788.17|0
1601054700000|2020-09-25 17:25:00|1790.61|1789.11|1791.23|1789.73|1791.25|1789.75|1790.15|1788.65|0
1601055000000|2020-09-25 17:30:00|1791.22|1789.72|1792.21|1790.71|1792.72|1791.22|1791.12|1789.62|0
1601055300000|2020-09-25 17:35:00|1792.2|1790.7|1792.08|1790.58|1792.72|1791.22|1792.04|1790.54|0
1601055600000|2020-09-25 17:40:00|1792.11|1790.61|1793.44|1791.94|1793.77|1792.27|1792.1|1790.6|0
1601055900000|2020-09-25 17:45:00|1793.46|1791.96|1793.34|1791.84|1793.87|1792.37|1792.82|1791.32|0
1601056200000|2020-09-25 17:50:00|1793.36|1791.86|1793.37|1791.87|1793.94|1792.44|1793.34|1791.84|0
1601056500000|2020-09-25 17:55:00|1793.35|1791.85|1793.83|1792.33|1793.88|1792.38|1793.31|1791.81|0
1601056800000|2020-09-25 18:00:00|1793.82|1792.32|1794.43|1792.93|1794.45|1792.95|1793.32|1791.82|0
1601057100000|2020-09-25 18:05:00|1794.45|1792.95|1794.37|1792.87|1794.55|1793.05|1793.43|1791.93|0
1601057400000|2020-09-25 18:10:00|1794.4|1792.9|1794.64|1793.14|1794.66|1793.16|1793.72|1792.22|0
1601057700000|2020-09-25 18:15:00|1794.66|1793.16|1796.36|1794.86|1796.83|1795.33|1794.63|1793.13|0
1601058000000|2020-09-25 18:20:00|1796.37|1794.87|1795.94|1794.44|1796.78|1795.28|1795.68|1794.18|0
1601058300000|2020-09-25 18:25:00|1795.95|1794.45|1796.28|1794.78|1796.39|1794.89|1795.77|1794.27|0
1601058600000|2020-09-25 18:30:00|1796.3|1794.8|1795.55|1794.05|1796.32|1794.82|1795.06|1793.56|0
1601058900000|2020-09-25 18:35:00|1795.54|1794.04|1796.14|1794.64|1796.18|1794.68|1795.54|1794.04|0
1601059200000|2020-09-25 18:40:00|1796.12|1794.62|1795.58|1794.08|1796.25|1794.75|1795.03|1793.53|0
1601059500000|2020-09-25 18:45:00|1795.59|1794.09|1795.67|1794.17|1796.23|1794.73|1795.59|1794.09|0
1601059800000|2020-09-25 18:50:00|1795.66|1794.16|1797.35|1795.85|1797.38|1795.88|1795.66|1794.16|0
1601060100000|2020-09-25 18:55:00|1797.37|1795.87|1796.82|1795.32|1797.84|1796.34|1796.76|1795.26|0
1601060400000|2020-09-25 19:00:00|1796.96|1795.46|1797.8|1796.3|1798.37|1796.87|1796.76|1795.26|0
1601060700000|2020-09-25 19:05:00|1797.81|1796.31|1799.02|1797.52|1799.05|1797.55|1797.77|1796.27|0
1601061000000|2020-09-25 19:10:00|1798.99|1797.49|1798.59|1797.09|1800.27|1798.77|1798.55|1797.05|0
1601061300000|2020-09-25 19:15:00|1798.6|1797.1|1800.64|1799.14|1800.66|1799.16|1798.45|1796.95|0
1601061600000|2020-09-25 19:20:00|1800.66|1799.16|1799.66|1798.16|1801.19|1799.69|1799.6|1798.1|0
1601061900000|2020-09-25 19:25:00|1799.73|1798.23|1799.85|1798.35|1800.16|1798.66|1799.54|1798.04|0
1601062200000|2020-09-25 19:30:00|1799.92|1798.42|1797.19|1795.69|1800.08|1798.58|1797.17|1795.67|0
1601062500000|2020-09-25 19:35:00|1797.2|1795.7|1796.68|1795.18|1797.94|1796.44|1796.22|1794.72|0
1601062800000|2020-09-25 19:40:00|1796.69|1795.19|1797.74|1796.24|1797.77|1796.27|1796.15|1794.65|0
1601063100000|2020-09-25 19:45:00|1797.72|1796.22|1799.24|1797.74|1799.26|1797.76|1796.56|1795.06|0
1601063400000|2020-09-25 19:50:00|1799.1|1797.6|1799.14|1797.64|1799.16|1797.66|1797.36|1795.86|0
1601063700000|2020-09-25 19:55:00|1799.11|1797.61|1800.15|1798.65|1801.14|1799.64|1798.63|1797.13|0
1601064000000|2020-09-25 20:00:00|1799.73|1798.23|1798.52|1797.02|1799.92|1798.42|1797.27|1795.77|0
1601064300000|2020-09-25 20:05:00|1798.65|1797.15|1799.25|1797.75|1800.34|1798.84|1798.49|1796.99|0
1601064600000|2020-09-25 20:10:00|1799.23|1797.73|1799.28|1797.78|1800.11|1798.61|1798.63|1797.13|0
1601064900000|2020-09-25 20:15:00|1799.26|1797.76|1799.55|1798.05|1799.56|1798.06|1799.04|1797.54|0
1601065200000|2020-09-25 20:20:00|1799.5|1798|1799.55|1798.05|1799.67|1798.17|1799.5|1798|0
1601065500000|2020-09-25 20:25:00|1799.54|1798.04|1799.54|1798.04|1799.58|1798.08|1799.49|1797.99|0
1601065800000|2020-09-25 20:30:00|1799.62|1798.12|1799.87|1798.37|1800.13|1798.63|1799.51|1798.01|0
1601066100000|2020-09-25 20:35:00|1799.89|1798.39|1799.63|1798.13|1800.38|1798.88|1799.16|1797.66|0
1601066400000|2020-09-25 20:40:00|1799.65|1798.15|1798.55|1797.05|1799.78|1798.28|1798.29|1796.79|0
1601066700000|2020-09-25 20:45:00|1798.57|1797.07|1798.54|1797.04|1798.8|1797.3|1798.18|1796.68|0
1601067000000|2020-09-25 20:50:00|1798.52|1797.02|1798.8|1797.3|1799.16|1797.66|1798.39|1796.89|0
1601067300000|2020-09-25 20:55:00|1798.78|1797.28|1797.03|1795.53|1798.78|1797.28|1797.03|1795.53|0
1601244000000|2020-09-27 22:00:00|1802.4|1800.9|1801.84|1800.34|1802.52|1801.02|1801.33|1799.83|0
1601244300000|2020-09-27 22:05:00|1801.82|1800.32|1802.37|1800.87|1802.45|1800.95|1801.73|1800.23|0
1601244600000|2020-09-27 22:10:00|1802.38|1800.88|1802.58|1801.08|1802.86|1801.36|1802.24|1800.74|0
1601244900000|2020-09-27 22:15:00|1802.6|1801.1|1802.51|1801.01|1802.84|1801.34|1802.36|1800.86|0
1601245200000|2020-09-27 22:20:00|1802.49|1800.99|1802.62|1801.12|1802.77|1801.27|1802.36|1800.86|0
1601245500000|2020-09-27 22:25:00|1802.61|1801.11|1802.52|1801.02|1802.77|1801.27|1802|1800.5|0
1601245800000|2020-09-27 22:30:00|1802.53|1801.03|1802.37|1800.87|1802.83|1801.33|1802.01|1800.51|0
1601246100000|2020-09-27 22:35:00|1802.36|1800.86|1802.28|1800.78|1802.36|1800.86|1801.77|1800.27|0
1601246400000|2020-09-27 22:40:00|1802.26|1800.76|1803|1801.5|1803.15|1801.65|1802.02|1800.52|0
1601246700000|2020-09-27 22:45:00|1803.02|1801.52|1803.11|1801.61|1803.21|1801.71|1802.85|1801.35|0
1601247000000|2020-09-27 22:50:00|1803.12|1801.62|1803.19|1801.69|1803.35|1801.85|1802.89|1801.39|0
1601247300000|2020-09-27 22:55:00|1803.17|1801.67|1802.73|1801.23|1803.19|1801.69|1802.73|1801.23|0
1601247600000|2020-09-27 23:00:00|1802.75|1801.25|1802.58|1801.08|1803.09|1801.59|1802.47|1800.97|0
1601247900000|2020-09-27 23:05:00|1802.57|1801.07|1802.58|1801.08|1802.78|1801.28|1802.32|1800.82|0
1601248200000|2020-09-27 23:10:00|1802.56|1801.06|1802.22|1800.72|1802.56|1801.06|1802.11|1800.61|0
1601248500000|2020-09-27 23:15:00|1802.2|1800.7|1802.22|1800.72|1802.58|1801.08|1802.11|1800.61|0
1601248800000|2020-09-27 23:20:00|1802.2|1800.7|1801.96|1800.46|1802.22|1800.72|1801.35|1799.85|0
1601249100000|2020-09-27 23:25:00|1801.94|1800.44|1801.96|1800.46|1802.32|1800.82|1801.71|1800.21|0
1601249400000|2020-09-27 23:30:00|1801.94|1800.44|1801.96|1800.46|1802.11|1800.61|1801.5|1800|0
1601249700000|2020-09-27 23:35:00|1801.97|1800.47|1802.58|1801.08|1802.83|1801.33|1801.71|1800.21|0
1601250000000|2020-09-27 23:40:00|1802.59|1801.09|1802.32|1800.82|1802.94|1801.44|1802.22|1800.72|0
1601250300000|2020-09-27 23:45:00|1802.31|1800.81|1802.58|1801.08|1802.58|1801.08|1802.11|1800.61|0
1601250600000|2020-09-27 23:50:00|1802.6|1801.1|1802.47|1800.97|1802.83|1801.33|1802.47|1800.97|0
1601250900000|2020-09-27 23:55:00|1802.49|1800.99|1801.83|1800.33|1802.73|1801.23|1801.68|1800.18|0
1601251200000|2020-09-28 00:00:00|1801.82|1800.32|1801.68|1800.18|1802.44|1800.94|1801.68|1800.18|0
1601251500000|2020-09-28 00:05:00|1801.7|1800.2|1801.47|1799.97|1801.88|1800.38|1801.32|1799.82|0
1601251800000|2020-09-28 00:10:00|1801.48|1799.98|1799.49|1797.99|1802.27|1800.77|1799.38|1797.88|0
1601252100000|2020-09-28 00:15:00|1799.51|1798.01|1800.25|1798.75|1800.8|1799.3|1799.31|1797.81|0
1601252400000|2020-09-28 00:20:00|1800.24|1798.74|1800.35|1798.85|1800.83|1799.33|1799.75|1798.25|0
1601252700000|2020-09-28 00:25:00|1800.37|1798.87|1800.48|1798.98|1800.72|1799.22|1799.89|1798.39|0
1601253000000|2020-09-28 00:30:00|1800.49|1798.99|1800.09|1798.59|1800.49|1798.99|1799.92|1798.42|0
1601253300000|2020-09-28 00:35:00|1800.08|1798.58|1800.6|1799.1|1800.62|1799.12|1799.57|1798.07|0
1601253600000|2020-09-28 00:40:00|1800.59|1799.09|1801.7|1800.2|1801.7|1800.2|1800.09|1798.59|0
1601253900000|2020-09-28 00:45:00|1801.68|1800.18|1800.65|1799.15|1801.68|1800.18|1800.65|1799.15|0
1601254200000|2020-09-28 00:50:00|1800.63|1799.13|1799.91|1798.41|1801.18|1799.68|1799.65|1798.15|0
1601254500000|2020-09-28 00:55:00|1799.92|1798.42|1798.65|1797.15|1800.19|1798.69|1798.63|1797.13|0
1601254800000|2020-09-28 01:00:00|1798.79|1797.29|1799.18|1797.68|1799.72|1798.22|1798.62|1797.12|0
1601255100000|2020-09-28 01:05:00|1799.16|1797.66|1801.2|1799.7|1801.2|1799.7|1799.13|1797.63|0
1601255400000|2020-09-28 01:10:00|1801.21|1799.71|1800.7|1799.2|1801.46|1799.96|1800.7|1799.2|0
1601255700000|2020-09-28 01:15:00|1800.71|1799.21|1802.19|1800.69|1802.21|1800.71|1800.7|1799.2|0
1601256000000|2020-09-28 01:20:00|1802.21|1800.71|1802.18|1800.68|1802.21|1800.71|1801.69|1800.19|0
1601256300000|2020-09-28 01:25:00|1802.17|1800.67|1802.18|1800.68|1802.68|1801.18|1801.66|1800.16|0
1601256600000|2020-09-28 01:30:00|1802.2|1800.7|1800.89|1799.39|1802.68|1801.18|1800.64|1799.14|0
1601256900000|2020-09-28 01:35:00|1800.88|1799.38|1802.13|1800.63|1802.37|1800.87|1800.63|1799.13|0
1601257200000|2020-09-28 01:40:00|1802.36|1800.86|1802.63|1801.13|1802.67|1801.17|1802.09|1800.59|0
1601257500000|2020-09-28 01:45:00|1802.65|1801.15|1803.63|1802.13|1803.63|1802.13|1802.62|1801.12|0
1601257800000|2020-09-28 01:50:00|1803.64|1802.14|1804.52|1803.02|1805.05|1803.55|1803.63|1802.13|0
1601258100000|2020-09-28 01:55:00|1804.51|1803.01|1805.4|1803.9|1805.44|1803.94|1804.44|1802.94|0
1601258400000|2020-09-28 02:00:00|1805.43|1803.93|1804.9|1803.4|1805.43|1803.93|1804.9|1803.4|0
1601258700000|2020-09-28 02:05:00|1804.92|1803.42|1804.93|1803.43|1805.43|1803.93|1804.9|1803.4|0
1601259000000|2020-09-28 02:10:00|1804.95|1803.45|1804.9|1803.4|1805.43|1803.93|1804.9|1803.4|0
1601259300000|2020-09-28 02:15:00|1804.91|1803.41|1805.44|1803.94|1805.44|1803.94|1804.9|1803.4|0
1601259600000|2020-09-28 02:20:00|1805.43|1803.93|1805.81|1804.31|1805.9|1804.4|1805.34|1803.84|0
1601259900000|2020-09-28 02:25:00|1805.8|1804.3|1805.26|1803.76|1806.29|1804.79|1805.26|1803.76|0
1601260200000|2020-09-28 02:30:00|1805.25|1803.75|1805.43|1803.93|1806.62|1805.12|1804.77|1803.27|0
1601260500000|2020-09-28 02:35:00|1805.45|1803.95|1805.4|1803.9|1805.93|1804.43|1805.4|1803.9|0
1601260800000|2020-09-28 02:40:00|1805.38|1803.88|1805.38|1803.88|1805.86|1804.36|1805.37|1803.87|0
1601261100000|2020-09-28 02:45:00|1805.4|1803.9|1805.84|1804.34|1805.89|1804.39|1805.38|1803.88|0
1601261400000|2020-09-28 02:50:00|1805.85|1804.35|1805.35|1803.85|1805.86|1804.36|1805.29|1803.79|0
1601261700000|2020-09-28 02:55:00|1805.36|1803.86|1805.32|1803.82|1805.86|1804.36|1805.29|1803.79|0
1601262000000|2020-09-28 03:00:00|1805.3|1803.8|1805.3|1803.8|1805.33|1803.83|1805.29|1803.79|0
1601262300000|2020-09-28 03:05:00|1805.29|1803.79|1805.27|1803.77|1805.29|1803.79|1805.24|1803.74|0
1601262600000|2020-09-28 03:10:00|1805.29|1803.79|1805.33|1803.83|1805.81|1804.31|1805.22|1803.72|0
1601262900000|2020-09-28 03:15:00|1805.47|1803.97|1805.32|1803.82|1805.82|1804.32|1805.32|1803.82|0
1601263200000|2020-09-28 03:20:00|1805.3|1803.8|1805.29|1803.79|1805.33|1803.83|1804.78|1803.28|0
1601263500000|2020-09-28 03:25:00|1805.3|1803.8|1805.27|1803.77|1805.78|1804.28|1805.27|1803.77|0
1601263800000|2020-09-28 03:30:00|1805.25|1803.75|1805.82|1804.32|1805.84|1804.34|1805.25|1803.75|0
1601264100000|2020-09-28 03:35:00|1805.78|1804.28|1805.5|1804|1806.33|1804.83|1805.27|1803.77|0
1601264400000|2020-09-28 03:40:00|1805.51|1804.01|1806.25|1804.75|1806.28|1804.78|1805.51|1804.01|0
1601264700000|2020-09-28 03:45:00|1806.27|1804.77|1806.7|1805.2|1806.76|1805.26|1806.22|1804.72|0
1601265000000|2020-09-28 03:50:00|1806.72|1805.22|1806.65|1805.15|1807.2|1805.7|1806.65|1805.15|0
1601265300000|2020-09-28 03:55:00|1806.63|1805.13|1805.68|1804.18|1806.65|1805.15|1805.68|1804.18|0
1601265600000|2020-09-28 04:00:00|1805.69|1804.19|1805.69|1804.19|1806.17|1804.67|1805.69|1804.19|0
1601265900000|2020-09-28 04:05:00|1805.71|1804.21|1806.19|1804.69|1806.2|1804.7|1805.71|1804.21|0
1601266200000|2020-09-28 04:10:00|1806.2|1804.7|1806.2|1804.7|1806.22|1804.72|1806.19|1804.69|0
1601266500000|2020-09-28 04:15:00|1806.19|1804.69|1806.66|1805.16|1806.68|1805.18|1806.17|1804.67|0
1601266800000|2020-09-28 04:20:00|1806.67|1805.17|1806.65|1805.15|1806.7|1805.2|1806.21|1804.71|0
1601267100000|2020-09-28 04:25:00|1806.62|1805.12|1806.64|1805.14|1806.64|1805.14|1806.14|1804.64|0
1601267400000|2020-09-28 04:30:00|1806.62|1805.12|1805.6|1804.1|1806.62|1805.12|1805.59|1804.09|0
1601267700000|2020-09-28 04:35:00|1805.59|1804.09|1805.09|1803.59|1805.59|1804.09|1804.62|1803.12|0
1601268000000|2020-09-28 04:40:00|1805.11|1803.61|1805.14|1803.64|1805.14|1803.64|1804.65|1803.15|0
1601268300000|2020-09-28 04:45:00|1805.15|1803.65|1805.66|1804.16|1806.14|1804.64|1805.14|1803.64|0
1601268600000|2020-09-28 04:50:00|1805.65|1804.15|1805.68|1804.18|1806.59|1805.09|1805.65|1804.15|0
1601268900000|2020-09-28 04:55:00|1805.7|1804.2|1805.15|1803.65|1806.17|1804.67|1805.12|1803.62|0
1601269200000|2020-09-28 05:00:00|1805.16|1803.66|1805.61|1804.11|1805.66|1804.16|1805.15|1803.65|0
1601269500000|2020-09-28 05:05:00|1805.63|1804.13|1805.58|1804.08|1806.05|1804.55|1805.08|1803.58|0
1601269800000|2020-09-28 05:10:00|1805.72|1804.22|1806.48|1804.98|1806.53|1805.03|1805.58|1804.08|0
1601270100000|2020-09-28 05:15:00|1806.55|1805.05|1806.42|1804.92|1806.92|1805.42|1806.41|1804.91|0
1601270400000|2020-09-28 05:20:00|1806.44|1804.94|1807.97|1806.47|1808.33|1806.83|1806.44|1804.94|0
1601270700000|2020-09-28 05:25:00|1808.05|1806.55|1807.77|1806.27|1808.68|1807.18|1807.26|1805.76|0
1601271000000|2020-09-28 05:30:00|1807.76|1806.26|1806.78|1805.28|1807.76|1806.26|1806.78|1805.28|0
1601271300000|2020-09-28 05:35:00|1806.64|1805.14|1805.73|1804.23|1806.64|1805.14|1805.51|1804.01|0
1601271600000|2020-09-28 05:40:00|1805.74|1804.24|1806.75|1805.25|1807.21|1805.71|1805.23|1803.73|0
1601271900000|2020-09-28 05:45:00|1806.69|1805.19|1807.21|1805.71|1807.22|1805.72|1806.67|1805.17|0
1601272200000|2020-09-28 05:50:00|1807.07|1805.57|1807.19|1805.69|1807.19|1805.69|1806.66|1805.16|0
1601272500000|2020-09-28 05:55:00|1807.12|1805.62|1808.13|1806.63|1808.78|1807.28|1806.96|1805.46|0
1601272800000|2020-09-28 06:00:00|1808.15|1806.65|1806.72|1805.22|1808.61|1807.11|1805.74|1804.24|0
1601273100000|2020-09-28 06:05:00|1806.74|1805.24|1805.29|1803.79|1806.74|1805.24|1804.78|1803.28|0
1601273400000|2020-09-28 06:10:00|1805.31|1803.81|1805.72|1804.22|1806.19|1804.69|1805.31|1803.81|0
1601273700000|2020-09-28 06:15:00|1805.73|1804.23|1805.8|1804.3|1806.31|1804.81|1805.7|1804.2|0
1601274000000|2020-09-28 06:20:00|1805.82|1804.32|1808.01|1806.51|1808.25|1806.75|1805.82|1804.32|0
1601274300000|2020-09-28 06:25:00|1807.93|1806.43|1807.37|1805.87|1808.01|1806.51|1807.3|1805.8|0
1601274600000|2020-09-28 06:30:00|1807.52|1806.02|1808.45|1807.05|1810.7|1809.3|1807.31|1805.81|195
1601274900000|2020-09-28 06:35:00|1808.58|1807.18|1808.95|1807.55|1808.95|1807.55|1807.45|1806.05|17
1601275200000|2020-09-28 06:40:00|1808.83|1807.43|1809.45|1808.05|1809.83|1808.43|1808.83|1807.43|26
1601275500000|2020-09-28 06:45:00|1809.58|1808.18|1809.83|1808.43|1809.83|1808.43|1809.2|1807.8|25
1601275800000|2020-09-28 06:50:00|1809.95|1808.55|1809.83|1808.43|1810.7|1809.3|1809.45|1808.05|43
1601276100000|2020-09-28 06:55:00|1810.23|1808.73|1807.26|1805.76|1810.25|1808.75|1807.26|1805.76|0
1601276400000|2020-09-28 07:00:00|1807.41|1805.91|1812.63|1812.13|1816.38|1815.88|1807.41|1805.91|5166
1601276700000|2020-09-28 07:05:00|1812.75|1812.25|1807.25|1806.75|1812.75|1812.25|1807.13|1806.63|4550
1601277000000|2020-09-28 07:10:00|1807.38|1806.88|1814.13|1813.63|1814.88|1814.38|1807.38|1806.88|3445
1601277300000|2020-09-28 07:15:00|1814.25|1813.75|1816|1815.5|1816.38|1815.88|1813.38|1812.88|3179
1601277600000|2020-09-28 07:20:00|1816.13|1815.63|1816.63|1816.13|1817.38|1816.88|1814.38|1813.88|2078
1601277900000|2020-09-28 07:25:00|1816.75|1816.25|1817.38|1816.88|1818.88|1818.38|1814.88|1814.38|1468
1601278200000|2020-09-28 07:30:00|1817.63|1817.13|1819.13|1818.63|1820.13|1819.63|1816.13|1815.63|1474
1601278500000|2020-09-28 07:35:00|1819.38|1818.88|1820.38|1819.88|1820.63|1820.13|1818.88|1818.38|1086
1601278800000|2020-09-28 07:40:00|1820.5|1820|1818.13|1817.63|1820.5|1820|1818.13|1817.63|1571
1601279100000|2020-09-28 07:45:00|1817.88|1817.38|1818.13|1817.63|1818.88|1818.38|1817.13|1816.63|1333
1601279400000|2020-09-28 07:50:00|1818.38|1817.88|1818.75|1818.25|1820.38|1819.88|1818.38|1817.88|896
1601279700000|2020-09-28 07:55:00|1818.88|1818.38|1816.88|1816.38|1818.88|1818.38|1816.75|1816.25|915
1601280000000|2020-09-28 08:00:00|1816.75|1816.25|1815.63|1815.13|1817.38|1816.88|1815.13|1814.63|1193
1601280300000|2020-09-28 08:05:00|1815.75|1815.25|1819.52|1819.02|1820.14|1819.64|1815.75|1815.25|899
1601280600000|2020-09-28 08:10:00|1819.64|1819.14|1818.67|1818.17|1820.64|1820.14|1818.17|1817.67|868
1601280900000|2020-09-28 08:15:00|1818.92|1818.42|1819.87|1819.37|1820.62|1820.12|1818.92|1818.42|880
1601281200000|2020-09-28 08:20:00|1819.74|1819.24|1818.87|1818.37|1820.62|1820.12|1818.87|1818.37|669
1601281500000|2020-09-28 08:25:00|1818.99|1818.49|1819.62|1819.12|1819.74|1819.24|1818.87|1818.37|613
1601281800000|2020-09-28 08:30:00|1819.74|1819.24|1820.12|1819.62|1820.62|1820.12|1818.12|1817.62|1005
1601282100000|2020-09-28 08:35:00|1820.24|1819.74|1819.62|1819.12|1820.24|1819.74|1818.37|1817.87|415
1601282400000|2020-09-28 08:40:00|1819.74|1819.24|1819.12|1818.62|1820.62|1820.12|1818.87|1818.37|470
1601282700000|2020-09-28 08:45:00|1819.24|1818.74|1818.27|1817.77|1819.62|1819.12|1818.24|1817.74|573
1601283000000|2020-09-28 08:50:00|1818.39|1817.89|1816.87|1816.37|1818.52|1818.02|1816.37|1815.87|801
1601283300000|2020-09-28 08:55:00|1816.81|1816.31|1816.93|1816.43|1817.06|1816.56|1816.06|1815.56|557
1601283600000|2020-09-28 09:00:00|1817.06|1816.56|1817.31|1816.81|1818.31|1817.81|1816.81|1816.31|670
1601283900000|2020-09-28 09:05:00|1817.18|1816.68|1817.68|1817.18|1818.31|1817.81|1816.81|1816.31|325
1601284200000|2020-09-28 09:10:00|1817.81|1817.31|1816.81|1816.31|1817.81|1817.31|1816.81|1816.31|518
1601284500000|2020-09-28 09:15:00|1816.93|1816.43|1817.56|1817.06|1817.68|1817.18|1816.06|1815.56|476
1601284800000|2020-09-28 09:20:00|1817.68|1817.18|1818.31|1817.81|1819.06|1818.56|1817.43|1816.93|449
1601285100000|2020-09-28 09:25:00|1818.06|1817.56|1818.81|1818.31|1818.81|1818.31|1817.56|1817.06|388
1601285400000|2020-09-28 09:30:00|1818.68|1818.18|1817.31|1816.81|1819.81|1819.31|1817.06|1816.56|650
1601285700000|2020-09-28 09:35:00|1817.18|1816.68|1818.06|1817.56|1818.81|1818.31|1816.06|1815.56|616
1601286000000|2020-09-28 09:40:00|1818.31|1817.81|1818.18|1817.68|1818.81|1818.31|1816.81|1816.31|474
1601286300000|2020-09-28 09:45:00|1818.06|1817.56|1818.81|1818.31|1818.93|1818.43|1817.81|1817.31|381
1601286600000|2020-09-28 09:50:00|1818.68|1818.18|1819.06|1818.56|1819.56|1819.06|1818.06|1817.56|427
1601286900000|2020-09-28 09:55:00|1819.18|1818.68|1818.81|1818.31|1819.43|1818.93|1817.93|1817.43|304
1601287200000|2020-09-28 10:00:00|1819.06|1818.56|1820.81|1820.31|1821.06|1820.56|1818.56|1818.06|706
1601287500000|2020-09-28 10:05:00|1820.68|1820.18|1821.06|1820.56|1821.06|1820.56|1819.81|1819.31|630
1601287800000|2020-09-28 10:10:00|1821.18|1820.68|1820.31|1819.81|1822.06|1821.56|1819.81|1819.31|975
1601288100000|2020-09-28 10:15:00|1820.43|1819.93|1821.31|1820.81|1821.93|1821.43|1819.43|1818.93|894
1601288400000|2020-09-28 10:20:00|1821.18|1820.68|1822.06|1821.56|1822.18|1821.68|1820.93|1820.43|488
1601288700000|2020-09-28 10:25:00|1822.31|1821.81|1821.31|1820.81|1822.43|1821.93|1820.06|1819.56|447
1601289000000|2020-09-28 10:30:00|1821.18|1820.68|1821.56|1821.06|1822.56|1822.06|1821.06|1820.56|354
1601289300000|2020-09-28 10:35:00|1821.43|1820.93|1821.31|1820.81|1821.81|1821.31|1820.56|1820.06|661
1601289600000|2020-09-28 10:40:00|1821.43|1820.93|1820.81|1820.31|1822.43|1821.93|1820.68|1820.18|272
1601289900000|2020-09-28 10:45:00|1821.06|1820.56|1822.06|1821.56|1822.18|1821.68|1820.56|1820.06|318
1601290200000|2020-09-28 10:50:00|1822.18|1821.68|1823.06|1822.56|1823.31|1822.81|1821.81|1821.31|437
1601290500000|2020-09-28 10:55:00|1823.18|1822.68|1822.18|1821.68|1823.81|1823.31|1821.81|1821.31|530
1601290800000|2020-09-28 11:00:00|1822.06|1821.56|1822.06|1821.56|1822.43|1821.93|1820.81|1820.31|599
1601291100000|2020-09-28 11:05:00|1822.18|1821.68|1821.81|1821.31|1823.31|1822.81|1821.81|1821.31|280
1601291400000|2020-09-28 11:10:00|1821.93|1821.43|1821.56|1821.06|1822.31|1821.81|1820.81|1820.31|601
1601291700000|2020-09-28 11:15:00|1821.43|1820.93|1821.56|1821.06|1822.31|1821.81|1821.06|1820.56|641
1601292000000|2020-09-28 11:20:00|1821.68|1821.18|1822.31|1821.81|1822.56|1822.06|1821.06|1820.56|527
1601292300000|2020-09-28 11:25:00|1822.06|1821.56|1823.81|1823.31|1823.81|1823.31|1822.06|1821.56|521
1601292600000|2020-09-28 11:30:00|1824.06|1823.56|1825.06|1824.56|1825.31|1824.81|1824.06|1823.56|702
1601292900000|2020-09-28 11:35:00|1824.93|1824.43|1824.81|1824.31|1825.56|1825.06|1824.56|1824.06|799
1601293200000|2020-09-28 11:40:00|1824.44|1823.94|1824.44|1823.94|1824.94|1824.44|1824.19|1823.69|557
1601293500000|2020-09-28 11:45:00|1824.56|1824.06|1824.44|1823.94|1824.94|1824.44|1824.19|1823.69|434
1601293800000|2020-09-28 11:50:00|1824.56|1824.06|1825.44|1824.94|1825.94|1825.44|1824.44|1823.94|583
1601294100000|2020-09-28 11:55:00|1825.31|1824.81|1826.69|1826.19|1826.69|1826.19|1825.19|1824.69|452
1601294400000|2020-09-28 12:00:00|1826.56|1826.06|1827.44|1826.94|1827.69|1827.19|1826.44|1825.94|1217
1601294700000|2020-09-28 12:05:00|1827.56|1827.06|1827.69|1827.19|1829.19|1828.69|1827.19|1826.69|1387
1601295000000|2020-09-28 12:10:00|1827.56|1827.06|1828.44|1827.94|1828.44|1827.94|1827.19|1826.69|455
1601295300000|2020-09-28 12:15:00|1828.19|1827.69|1828.19|1827.69|1828.44|1827.94|1827.19|1826.69|407
1601295600000|2020-09-28 12:20:00|1828.31|1827.81|1829.69|1829.19|1830.19|1829.69|1827.94|1827.44|745
1601295900000|2020-09-28 12:25:00|1829.81|1829.31|1828.56|1828.06|1829.94|1829.44|1828.44|1827.94|512
1601296200000|2020-09-28 12:30:00|1828.44|1827.94|1828.94|1828.44|1829.94|1829.44|1828.44|1827.94|667
1601296500000|2020-09-28 12:35:00|1829.06|1828.56|1829.56|1829.06|1829.69|1829.19|1828.94|1828.44|622
1601296800000|2020-09-28 12:40:00|1829.69|1829.19|1829.19|1828.69|1829.81|1829.31|1828.69|1828.19|819
1601297100000|2020-09-28 12:45:00|1829.06|1828.56|1830.19|1829.69|1830.19|1829.69|1828.69|1828.19|515
1601297400000|2020-09-28 12:50:00|1830.31|1829.81|1828.56|1828.06|1830.44|1829.94|1828.44|1827.94|582
1601297700000|2020-09-28 12:55:00|1828.44|1827.94|1827.19|1826.69|1829.19|1828.69|1827.06|1826.56|591
1601298000000|2020-09-28 13:00:00|1827.31|1826.81|1826.94|1826.44|1828.19|1827.69|1826.44|1825.94|755
1601298300000|2020-09-28 13:05:00|1826.81|1826.31|1826.19|1825.69|1826.94|1826.44|1825.94|1825.44|406
1601298600000|2020-09-28 13:10:00|1826.31|1825.81|1825.44|1824.94|1826.69|1826.19|1825.44|1824.94|1592
1601298900000|2020-09-28 13:15:00|1825.31|1824.81|1824.69|1824.19|1825.69|1825.19|1824.44|1823.94|503
1601299200000|2020-09-28 13:20:00|1824.94|1824.44|1825.19|1824.69|1825.69|1825.19|1824.69|1824.19|438
1601299500000|2020-09-28 13:25:00|1825.31|1824.81|1824.94|1824.44|1825.31|1824.81|1824.19|1823.69|548
1601299800000|2020-09-28 13:30:00|1825.06|1824.56|1825.81|1825.31|1826.94|1826.44|1823.94|1823.44|1277
1601300100000|2020-09-28 13:35:00|1825.94|1825.44|1825.19|1824.69|1826.94|1826.44|1823.44|1822.94|926
1601300400000|2020-09-28 13:40:00|1825.31|1824.81|1824.69|1824.19|1826.94|1826.44|1824.06|1823.56|733
1601300700000|2020-09-28 13:45:00|1824.56|1824.06|1825.44|1824.94|1826.94|1826.44|1824.56|1824.06|729
1601301000000|2020-09-28 13:50:00|1825.31|1824.81|1825.69|1825.19|1827.19|1826.69|1824.44|1823.94|901
1601301300000|2020-09-28 13:55:00|1825.81|1825.31|1828.94|1828.44|1829.06|1828.56|1825.69|1825.19|706
1601301600000|2020-09-28 14:00:00|1829.19|1828.69|1830.94|1830.44|1830.94|1830.44|1828.31|1827.81|1304
1601301900000|2020-09-28 14:05:00|1831.06|1830.56|1828.69|1828.19|1831.06|1830.56|1828.44|1827.94|1484
1601302200000|2020-09-28 14:10:00|1828.71|1828.21|1830.21|1829.71|1830.46|1829.96|1828.71|1828.21|1646
1601302500000|2020-09-28 14:15:00|1830.46|1829.96|1832.96|1832.46|1832.96|1832.46|1830.46|1829.96|1118
1601302800000|2020-09-28 14:20:00|1832.83|1832.33|1831.21|1830.71|1833.46|1832.96|1830.83|1830.33|1415
1601303100000|2020-09-28 14:25:00|1830.96|1830.46|1827.83|1827.33|1831.71|1831.21|1827.71|1827.21|1999
1601303400000|2020-09-28 14:30:00|1827.96|1827.46|1831.33|1830.83|1831.33|1830.83|1827.46|1826.96|1212
1601303700000|2020-09-28 14:35:00|1831.21|1830.71|1830.96|1830.46|1832.33|1831.83|1829.83|1829.33|923
1601304000000|2020-09-28 14:40:00|1830.83|1830.33|1831.46|1830.96|1832.33|1831.83|1830.46|1829.96|1337
1601304300000|2020-09-28 14:45:00|1831.21|1830.71|1830.46|1829.96|1831.71|1831.21|1829.83|1829.33|1132
1601304600000|2020-09-28 14:50:00|1830.58|1830.08|1831.46|1830.96|1831.71|1831.21|1829.71|1829.21|1444
1601304900000|2020-09-28 14:55:00|1831.33|1830.83|1832.71|1832.21|1832.96|1832.46|1830.71|1830.21|2132
1601305200000|2020-09-28 15:00:00|1832.83|1832.33|1830.71|1830.21|1832.96|1832.46|1829.83|1829.33|2274
1601305500000|2020-09-28 15:05:00|1830.96|1830.46|1833.83|1833.33|1833.83|1833.33|1830.96|1830.46|1576
1601305800000|2020-09-28 15:10:00|1833.96|1833.46|1834.71|1834.21|1834.83|1834.33|1832.46|1831.96|2276
1601306100000|2020-09-28 15:15:00|1834.58|1834.08|1837.46|1836.96|1837.71|1837.21|1834.21|1833.71|3709
1601306400000|2020-09-28 15:20:00|1837.58|1837.08|1836.98|1835.48|1837.58|1837.08|1835.21|1834.71|3818
1601306700000|2020-09-28 15:25:00|1837|1835.5|1838.75|1837.25|1839.49|1837.99|1835.76|1834.26|2288
1601307000000|2020-09-28 15:30:00|1838.77|1837.27|1838.41|1837.01|1839.66|1838.26|1837.91|1836.51|452
1601307300000|2020-09-28 15:35:00|1838.66|1837.26|1839.16|1837.76|1839.41|1838.01|1837.91|1836.51|83
1601307600000|2020-09-28 15:40:00|1839.03|1837.63|1837.66|1836.26|1839.16|1837.76|1837.66|1836.26|83
1601307900000|2020-09-28 15:45:00|1837.53|1836.13|1835.91|1834.51|1837.53|1836.13|1835.41|1834.01|63
1601308200000|2020-09-28 15:50:00|1835.53|1834.13|1835.91|1834.51|1835.91|1834.51|1835.28|1833.88|9
1601308500000|2020-09-28 15:55:00|1835.66|1834.26|1835.46|1833.96|1835.78|1834.38|1835.28|1833.88|2
1601308800000|2020-09-28 16:00:00|1835.47|1833.97|1834.73|1833.23|1835.9|1834.4|1834.19|1832.69|0
1601309100000|2020-09-28 16:05:00|1834.72|1833.22|1834.37|1832.87|1834.81|1833.31|1834.22|1832.72|0
1601309400000|2020-09-28 16:10:00|1834.36|1832.86|1834.88|1833.38|1835.35|1833.85|1833.78|1832.28|0
1601309700000|2020-09-28 16:15:00|1834.85|1833.35|1832.97|1831.47|1835.44|1833.94|1832.73|1831.23|0
1601310000000|2020-09-28 16:20:00|1832.98|1831.48|1833.44|1831.94|1834|1832.5|1832.82|1831.32|0
1601310300000|2020-09-28 16:25:00|1833.43|1831.93|1833.62|1832.12|1833.62|1832.12|1832.87|1831.37|0
1601310600000|2020-09-28 16:30:00|1833.63|1832.13|1834.17|1832.67|1834.19|1832.69|1832.52|1831.02|0
1601310900000|2020-09-28 16:35:00|1834.19|1832.69|1833.64|1832.14|1834.22|1832.72|1833.1|1831.6|0
1601311200000|2020-09-28 16:40:00|1833.66|1832.16|1834.77|1833.27|1834.77|1833.27|1833.64|1832.14|0
1601311500000|2020-09-28 16:45:00|1834.8|1833.3|1835.79|1834.29|1836.28|1834.78|1834.77|1833.27|0
1601311800000|2020-09-28 16:50:00|1835.81|1834.31|1836.31|1834.81|1836.35|1834.85|1835.81|1834.31|0
1601312100000|2020-09-28 16:55:00|1836.3|1834.8|1836.81|1835.31|1836.82|1835.32|1835.77|1834.27|0
1601312400000|2020-09-28 17:00:00|1836.82|1835.32|1835.81|1834.31|1836.84|1835.34|1835.79|1834.29|0
1601312700000|2020-09-28 17:05:00|1835.82|1834.32|1834.75|1833.25|1835.83|1834.33|1834.28|1832.78|0
1601313000000|2020-09-28 17:10:00|1834.76|1833.26|1835.76|1834.26|1835.76|1834.26|1834.68|1833.18|0
1601313300000|2020-09-28 17:15:00|1835.78|1834.28|1835.3|1833.8|1836.32|1834.82|1835.27|1833.77|0
1601313600000|2020-09-28 17:20:00|1835.32|1833.82|1836.43|1834.93|1836.92|1835.42|1835.3|1833.8|0
1601313900000|2020-09-28 17:25:00|1836.41|1834.91|1835.86|1834.36|1836.48|1834.98|1835.86|1834.36|0
1601314200000|2020-09-28 17:30:00|1835.87|1834.37|1837.57|1836.07|1837.57|1836.07|1835.87|1834.37|0
1601314500000|2020-09-28 17:35:00|1837.59|1836.09|1837.1|1835.6|1837.61|1836.11|1837.05|1835.55|0
1601314800000|2020-09-28 17:40:00|1837.08|1835.58|1836.56|1835.06|1837.14|1835.64|1836.56|1835.06|0
1601315100000|2020-09-28 17:45:00|1836.57|1835.07|1837.6|1836.1|1837.62|1836.12|1836.54|1835.04|0
1601315400000|2020-09-28 17:50:00|1837.58|1836.08|1837.09|1835.59|1837.62|1836.12|1837.04|1835.54|0
1601315700000|2020-09-28 17:55:00|1837.11|1835.61|1837.09|1835.59|1837.66|1836.16|1837.09|1835.59|0
1601316000000|2020-09-28 18:00:00|1837.12|1835.62|1836.84|1835.34|1837.58|1836.08|1836.37|1834.87|0
1601316300000|2020-09-28 18:05:00|1836.86|1835.36|1836.94|1835.44|1837.43|1835.93|1836.84|1835.34|0
1601316600000|2020-09-28 18:10:00|1836.95|1835.45|1837.51|1836.01|1838.08|1836.58|1836.94|1835.44|0
1601316900000|2020-09-28 18:15:00|1837.52|1836.02|1837.55|1836.05|1838.56|1837.06|1837.52|1836.02|0
1601317200000|2020-09-28 18:20:00|1837.57|1836.07|1836.39|1834.89|1837.58|1836.08|1836.37|1834.87|0
1601317500000|2020-09-28 18:25:00|1836.37|1834.87|1837.02|1835.52|1837.5|1836|1836.36|1834.86|0
1601317800000|2020-09-28 18:30:00|1837.03|1835.53|1837.54|1836.04|1837.62|1836.12|1837|1835.5|0
1601318100000|2020-09-28 18:35:00|1837.53|1836.03|1838.06|1836.56|1838.06|1836.56|1836.96|1835.46|0
1601318400000|2020-09-28 18:40:00|1838.08|1836.58|1837.98|1836.48|1838.08|1836.58|1836.88|1835.38|0
1601318700000|2020-09-28 18:45:00|1837.83|1836.33|1837.44|1835.94|1838.08|1836.58|1836.95|1835.45|0
1601319000000|2020-09-28 18:50:00|1837.46|1835.96|1836.98|1835.48|1838|1836.5|1836.97|1835.47|0
1601319300000|2020-09-28 18:55:00|1837|1835.5|1837.04|1835.54|1837.05|1835.55|1836.47|1834.97|0
1601319600000|2020-09-28 19:00:00|1837.02|1835.52|1835.85|1834.35|1837.5|1836|1835.32|1833.82|0
1601319900000|2020-09-28 19:05:00|1835.83|1834.33|1835.2|1833.7|1836.44|1834.94|1835.17|1833.67|0
1601320200000|2020-09-28 19:10:00|1835.22|1833.72|1836.24|1834.74|1836.26|1834.76|1835.1|1833.6|0
1601320500000|2020-09-28 19:15:00|1836.26|1834.76|1836.19|1834.69|1836.84|1835.34|1835.13|1833.63|0
1601320800000|2020-09-28 19:20:00|1836.22|1834.72|1836.16|1834.66|1836.76|1835.26|1836.12|1834.62|0
1601321100000|2020-09-28 19:25:00|1836.18|1834.68|1837.26|1835.76|1837.29|1835.79|1836.16|1834.66|0
1601321400000|2020-09-28 19:30:00|1837.24|1835.74|1834|1832.5|1837.24|1835.74|1833.86|1832.36|0
1601321700000|2020-09-28 19:35:00|1834.02|1832.52|1835.03|1833.53|1835.07|1833.57|1833.94|1832.44|0
1601322000000|2020-09-28 19:40:00|1835.01|1833.51|1836.2|1834.7|1836.21|1834.71|1834.96|1833.46|0
1601322300000|2020-09-28 19:45:00|1836.17|1834.67|1834.92|1833.42|1836.19|1834.69|1834.89|1833.39|0
1601322600000|2020-09-28 19:50:00|1834.81|1833.31|1835.49|1833.99|1835.55|1834.05|1834.32|1832.82|0
1601322900000|2020-09-28 19:55:00|1835.47|1833.97|1836.56|1835.06|1836.56|1835.06|1834.32|1832.82|0
1601323200000|2020-09-28 20:00:00|1836.62|1835.12|1837.48|1835.98|1838.2|1836.7|1835.78|1834.28|0
1601323500000|2020-09-28 20:05:00|1837.5|1836|1838.09|1836.59|1838.09|1836.59|1837.12|1835.62|0
1601323800000|2020-09-28 20:10:00|1838.07|1836.57|1838.98|1837.48|1839.18|1837.68|1837.63|1836.13|0
1601324100000|2020-09-28 20:15:00|1838.86|1837.36|1838.79|1837.29|1838.92|1837.42|1838.67|1837.17|0
1601324400000|2020-09-28 20:20:00|1838.84|1837.34|1838.86|1837.36|1838.98|1837.48|1838.79|1837.29|0
1601324700000|2020-09-28 20:25:00|1838.77|1837.27|1838.69|1837.19|1838.81|1837.31|1838.69|1837.19|0
1601325000000|2020-09-28 20:30:00|1838.79|1837.29|1840.07|1838.57|1840.08|1838.58|1838.67|1837.17|0
1601325300000|2020-09-28 20:35:00|1840.05|1838.55|1840.07|1838.57|1840.17|1838.67|1839.3|1837.8|0
1601325600000|2020-09-28 20:40:00|1840.09|1838.59|1842|1840.5|1842|1840.5|1840.07|1838.57|0
1601325900000|2020-09-28 20:45:00|1841.98|1840.48|1841.48|1839.98|1842.09|1840.59|1840.98|1839.48|0
1601326200000|2020-09-28 20:50:00|1841.46|1839.96|1840.95|1839.45|1841.48|1839.98|1840.95|1839.45|0
1601326500000|2020-09-28 20:55:00|1840.93|1839.43|1840.69|1839.19|1840.93|1839.43|1839.89|1838.39|0
1601326800000|2020-09-28 21:00:00|1840.48|1838.98|1840.43|1838.93|1840.61|1839.11|1840.31|1838.81|0
1601327100000|2020-09-28 21:05:00|1840.48|1838.98|1840.61|1839.11|1840.62|1839.12|1840.39|1838.89|0
1601327400000|2020-09-28 21:10:00|1840.58|1839.08|1840.75|1839.25|1840.79|1839.29|1840.58|1839.08|0
1601327700000|2020-09-28 21:15:00|1840.7|1839.2|1840.66|1839.16|1840.75|1839.25|1840.62|1839.12|0
1601328000000|2020-09-28 21:20:00|1840.62|1839.12|1840.7|1839.2|1840.7|1839.2|1840.62|1839.12|0
1601328600000|2020-09-28 21:30:00|1840.58|1839.08|1840.58|1839.08|1840.62|1839.12|1840.49|1838.99|0
1601328900000|2020-09-28 21:35:00|1840.49|1838.99|1840.4|1838.9|1840.53|1839.03|1840.4|1838.9|0
1601329500000|2020-09-28 21:45:00|1840.45|1838.95|1840.45|1838.95|1840.45|1838.95|1840.45|1838.95|0
1601329800000|2020-09-28 21:50:00|1840.49|1838.99|1840.62|1839.12|1840.66|1839.16|1840.32|1838.82|0
1601330100000|2020-09-28 21:55:00|1840.75|1839.25|1840.79|1839.29|1840.79|1839.29|1840.49|1838.99|0
1601330400000|2020-09-28 22:00:00|1840.71|1839.21|1841.04|1839.54|1841.45|1839.95|1839.96|1838.46|0
1601330700000|2020-09-28 22:05:00|1841.05|1839.55|1840.41|1838.91|1841.2|1839.7|1840.3|1838.8|0
1601331000000|2020-09-28 22:10:00|1840.39|1838.89|1840.61|1839.11|1840.92|1839.42|1840.15|1838.65|0
1601331300000|2020-09-28 22:15:00|1840.62|1839.12|1841.08|1839.58|1841.17|1839.67|1840.3|1838.8|0
1601331600000|2020-09-28 22:20:00|1841.07|1839.57|1841.38|1839.88|1841.59|1840.09|1840.92|1839.42|0
1601331900000|2020-09-28 22:25:00|1841.4|1839.9|1841.38|1839.88|1841.53|1840.03|1841.28|1839.78|0
1601332200000|2020-09-28 22:30:00|1841.39|1839.89|1841.36|1839.86|1841.67|1840.17|1841.26|1839.76|0
1601332500000|2020-09-28 22:35:00|1841.34|1839.84|1842.19|1840.69|1842.75|1841.25|1841.26|1839.76|0
1601332800000|2020-09-28 22:40:00|1842.22|1840.72|1842.14|1840.64|1842.44|1840.94|1842.04|1840.54|0
1601333100000|2020-09-28 22:45:00|1842.19|1840.69|1841.32|1839.82|1842.19|1840.69|1841.32|1839.82|0
1601333700000|2020-09-28 22:55:00|1841.36|1839.86|1841.83|1840.33|1841.83|1840.33|1841.36|1839.86|0
1601334000000|2020-09-28 23:00:00|1841.81|1840.31|1841.93|1840.43|1842.04|1840.54|1841.68|1840.18|0
1601334300000|2020-09-28 23:05:00|1841.94|1840.44|1841.93|1840.43|1842.04|1840.54|1841.83|1840.33|0
1601334600000|2020-09-28 23:10:00|1841.91|1840.41|1841.83|1840.33|1841.93|1840.43|1841.68|1840.18|0
1601334900000|2020-09-28 23:15:00|1841.84|1840.34|1842.29|1840.79|1842.29|1840.79|1841.83|1840.33|0
1601335200000|2020-09-28 23:20:00|1842.31|1840.81|1843.04|1841.54|1843.5|1842|1842.31|1840.81|0
1601335500000|2020-09-28 23:25:00|1843.06|1841.56|1842.75|1841.25|1843.14|1841.64|1842.75|1841.25|0
1601335800000|2020-09-28 23:30:00|1842.76|1841.26|1842.86|1841.36|1843.11|1841.61|1842.5|1841|0
1601336100000|2020-09-28 23:35:00|1842.87|1841.37|1842.75|1841.25|1843.06|1841.56|1842.7|1841.2|0
1601336400000|2020-09-28 23:40:00|1842.77|1841.27|1843.01|1841.51|1843.11|1841.61|1842.65|1841.15|0
1601336700000|2020-09-28 23:45:00|1843.02|1841.52|1843.26|1841.76|1843.31|1841.81|1842.86|1841.36|0
1601337000000|2020-09-28 23:50:00|1843.28|1841.78|1843.29|1841.79|1843.37|1841.87|1842.36|1840.86|0
1601337300000|2020-09-28 23:55:00|1843.33|1841.83|1842.97|1841.47|1843.33|1841.83|1842.46|1840.96|0
1601337600000|2020-09-29 00:00:00|1842.95|1841.45|1841.25|1839.75|1842.95|1841.45|1840.89|1839.39|0
1601337900000|2020-09-29 00:05:00|1841.27|1839.77|1841.86|1840.36|1841.86|1840.36|1841.27|1839.77|0
1601338200000|2020-09-29 00:10:00|1841.88|1840.38|1841.99|1840.49|1842.31|1840.81|1841.49|1839.99|0
1601338500000|2020-09-29 00:15:00|1841.97|1840.47|1840.42|1838.92|1843.56|1842.06|1840.41|1838.91|0
1601338800000|2020-09-29 00:20:00|1840.41|1838.91|1839.88|1838.38|1840.41|1838.91|1839.39|1837.89|0
1601339100000|2020-09-29 00:25:00|1839.86|1838.36|1840.33|1838.83|1840.85|1839.35|1839.85|1838.35|0
1601339400000|2020-09-29 00:30:00|1840.34|1838.84|1840.31|1838.81|1840.83|1839.33|1840.08|1838.58|0
1601339700000|2020-09-29 00:35:00|1840.32|1838.82|1842.32|1840.82|1842.32|1840.82|1840.28|1838.78|0
1601340000000|2020-09-29 00:40:00|1842.24|1840.74|1841.34|1839.84|1842.3|1840.8|1841.32|1839.82|0
1601340300000|2020-09-29 00:45:00|1841.35|1839.85|1841.83|1840.33|1841.85|1840.35|1841.34|1839.84|0
1601340600000|2020-09-29 00:50:00|1841.85|1840.35|1841.77|1840.27|1842.31|1840.81|1841.77|1840.27|0
1601340900000|2020-09-29 00:55:00|1841.76|1840.26|1841.77|1840.27|1841.82|1840.32|1841.29|1839.79|0
1601341200000|2020-09-29 01:00:00|1841.78|1840.28|1841.81|1840.31|1842.78|1841.28|1841.75|1840.25|0
1601341500000|2020-09-29 01:05:00|1841.82|1840.32|1841.52|1840.02|1841.84|1840.34|1841.31|1839.81|0
1601341800000|2020-09-29 01:10:00|1841.84|1840.34|1840.77|1839.27|1841.84|1840.34|1840.74|1839.24|0
1601342100000|2020-09-29 01:15:00|1840.79|1839.29|1838.76|1837.26|1840.81|1839.31|1838.27|1836.77|0
1601342400000|2020-09-29 01:20:00|1838.78|1837.28|1839.29|1837.79|1839.8|1838.3|1838.75|1837.25|0
1601342700000|2020-09-29 01:25:00|1839.27|1837.77|1839.26|1837.76|1839.75|1838.25|1838.76|1837.26|0
1601343000000|2020-09-29 01:30:00|1839.19|1837.69|1838.53|1837.03|1839.29|1837.79|1838.26|1836.76|0
1601343300000|2020-09-29 01:35:00|1838.55|1837.05|1839.29|1837.79|1839.31|1837.81|1837.84|1836.34|0
1601343600000|2020-09-29 01:40:00|1839.31|1837.81|1838.75|1837.25|1839.31|1837.81|1838.72|1837.22|0
1601343900000|2020-09-29 01:45:00|1838.68|1837.18|1838.03|1836.53|1839.03|1837.53|1837.8|1836.3|0
1601344200000|2020-09-29 01:50:00|1838.04|1836.54|1839.26|1837.76|1839.28|1837.78|1838.03|1836.53|0
1601344500000|2020-09-29 01:55:00|1839.27|1837.77|1840.68|1839.18|1840.7|1839.2|1839.23|1837.73|0
1601344800000|2020-09-29 02:00:00|1840.69|1839.19|1839.7|1838.2|1841.16|1839.66|1839.22|1837.72|0
1601345100000|2020-09-29 02:05:00|1839.71|1838.21|1840.7|1839.2|1840.88|1839.38|1839.71|1838.21|0
1601345400000|2020-09-29 02:10:00|1840.71|1839.21|1841.77|1840.27|1842.71|1841.21|1840.71|1839.21|0
1601345700000|2020-09-29 02:15:00|1841.84|1840.34|1841.75|1840.25|1842|1840.5|1841.24|1839.74|0
1601346000000|2020-09-29 02:20:00|1841.73|1840.23|1841.27|1839.77|1841.73|1840.23|1841.24|1839.74|0
1601346300000|2020-09-29 02:25:00|1841.25|1839.75|1841.75|1840.25|1842.24|1840.74|1841.24|1839.74|0
1601346600000|2020-09-29 02:30:00|1841.76|1840.26|1840.3|1838.8|1841.76|1840.26|1840.28|1838.78|0
1601346900000|2020-09-29 02:35:00|1840.31|1838.81|1839.26|1837.76|1840.31|1838.81|1839.25|1837.75|0
1601347200000|2020-09-29 02:40:00|1839.28|1837.78|1839.26|1837.76|1839.79|1838.29|1839.25|1837.75|0
1601347500000|2020-09-29 02:45:00|1839.28|1837.78|1839.28|1837.78|1839.31|1837.81|1838.31|1836.81|0
1601347800000|2020-09-29 02:50:00|1839.29|1837.79|1839.78|1838.28|1839.79|1838.29|1838.8|1837.3|0
1601348100000|2020-09-29 02:55:00|1839.79|1838.29|1839.28|1837.78|1839.79|1838.29|1838.84|1837.34|0
1601348400000|2020-09-29 03:00:00|1839.3|1837.8|1839.22|1837.72|1839.3|1837.8|1839.22|1837.72|0
1601348700000|2020-09-29 03:05:00|1839.23|1837.73|1839.23|1837.73|1839.25|1837.75|1839.22|1837.72|0
1601349000000|2020-09-29 03:10:00|1839.22|1837.72|1839.74|1838.24|1839.75|1838.25|1839.22|1837.72|0
1601349300000|2020-09-29 03:15:00|1839.76|1838.26|1839.17|1837.67|1839.76|1838.26|1838.71|1837.21|0
1601349600000|2020-09-29 03:20:00|1839.19|1837.69|1839.19|1837.69|1839.65|1838.15|1838.71|1837.21|0
1601349900000|2020-09-29 03:25:00|1839.18|1837.68|1839.18|1837.68|1839.19|1837.69|1838.71|1837.21|0
1601350200000|2020-09-29 03:30:00|1839.17|1837.67|1838.96|1837.46|1839.21|1837.71|1838.19|1836.69|0
1601350500000|2020-09-29 03:35:00|1838.97|1837.47|1839.7|1838.2|1839.72|1838.22|1838.73|1837.23|0
1601350800000|2020-09-29 03:40:00|1839.69|1838.19|1840.21|1838.71|1840.23|1838.73|1839.67|1838.17|0
1601351100000|2020-09-29 03:45:00|1840.22|1838.72|1839.7|1838.2|1840.23|1838.73|1839.7|1838.2|0
1601351400000|2020-09-29 03:50:00|1839.72|1838.22|1840.13|1838.63|1840.19|1838.69|1839.39|1837.89|0
1601351700000|2020-09-29 03:55:00|1840.15|1838.65|1840.67|1839.17|1840.7|1839.2|1840.15|1838.65|0
1601352000000|2020-09-29 04:00:00|1840.69|1839.19|1841.24|1839.74|1841.27|1839.77|1840.67|1839.17|0
1601352300000|2020-09-29 04:05:00|1841.25|1839.75|1841.25|1839.75|1841.27|1839.77|1840.77|1839.27|0
1601352600000|2020-09-29 04:10:00|1841.24|1839.74|1842.32|1840.82|1842.78|1841.28|1841.24|1839.74|0
1601352900000|2020-09-29 04:15:00|1842.46|1840.96|1842.33|1840.83|1842.79|1841.29|1842.27|1840.77|0
1601353200000|2020-09-29 04:20:00|1842.32|1840.82|1842.76|1841.26|1842.81|1841.31|1842.29|1840.79|0
1601353500000|2020-09-29 04:25:00|1842.69|1841.19|1842.76|1841.26|1842.77|1841.27|1842.27|1840.77|0
1601353800000|2020-09-29 04:30:00|1842.75|1841.25|1842.25|1840.75|1842.77|1841.27|1842.2|1840.7|0
1601354100000|2020-09-29 04:35:00|1842.23|1840.73|1842.23|1840.73|1842.7|1841.2|1841.75|1840.25|0
1601354400000|2020-09-29 04:40:00|1842.22|1840.72|1842.21|1840.71|1842.23|1840.73|1841.74|1840.24|0
1601354700000|2020-09-29 04:45:00|1842.36|1840.86|1844.22|1842.72|1844.24|1842.74|1842.21|1840.71|0
1601355000000|2020-09-29 04:50:00|1844.23|1842.73|1843.99|1842.49|1844.73|1843.23|1843.76|1842.26|0
1601355300000|2020-09-29 04:55:00|1843.92|1842.42|1844.74|1843.24|1844.74|1843.24|1843.64|1842.14|0
1601355600000|2020-09-29 05:00:00|1844.76|1843.26|1845.65|1844.15|1846.16|1844.66|1844.64|1843.14|0
1601355900000|2020-09-29 05:05:00|1845.68|1844.18|1844.69|1843.19|1845.96|1844.46|1844.24|1842.74|0
1601356200000|2020-09-29 05:10:00|1844.7|1843.2|1844.01|1842.51|1844.72|1843.22|1843.99|1842.49|0
1601356500000|2020-09-29 05:15:00|1844.08|1842.58|1841.56|1840.06|1844.48|1842.98|1841.53|1840.03|0
1601356800000|2020-09-29 05:20:00|1841.63|1840.13|1840.72|1839.22|1842.07|1840.57|1840.49|1838.99|0
1601357100000|2020-09-29 05:25:00|1840.65|1839.15|1839.45|1837.95|1841.26|1839.76|1839.2|1837.7|0
1601357400000|2020-09-29 05:30:00|1839.52|1838.02|1839.38|1837.88|1839.69|1838.19|1838.6|1837.1|0
1601357700000|2020-09-29 05:35:00|1839.39|1837.89|1839.17|1837.67|1839.67|1838.17|1838.89|1837.39|0
1601358000000|2020-09-29 05:40:00|1839.18|1837.68|1837.68|1836.18|1839.18|1837.68|1837.41|1835.91|0
1601358300000|2020-09-29 05:45:00|1837.69|1836.19|1838.3|1836.8|1838.75|1837.25|1837.68|1836.18|0
1601358600000|2020-09-29 05:50:00|1838.31|1836.81|1839.24|1837.74|1839.25|1837.75|1837.82|1836.32|0
1601358900000|2020-09-29 05:55:00|1839.1|1837.6|1839.31|1837.81|1839.31|1837.81|1838.3|1836.8|0
1601359200000|2020-09-29 06:00:00|1839.45|1837.95|1838.73|1837.23|1840.27|1838.77|1838.69|1837.19|0
1601359500000|2020-09-29 06:05:00|1838.72|1837.22|1838.28|1836.78|1838.73|1837.23|1836.58|1835.08|0
1601359800000|2020-09-29 06:10:00|1838.29|1836.79|1837.19|1835.69|1839.22|1837.72|1837.19|1835.69|0
1601360100000|2020-09-29 06:15:00|1837.26|1835.76|1836.08|1834.58|1837.68|1836.18|1835.59|1834.09|0
1601360400000|2020-09-29 06:20:00|1836.07|1834.57|1836.03|1834.53|1836.11|1834.61|1835.05|1833.55|0
1601360700000|2020-09-29 06:25:00|1836.18|1834.68|1836.57|1835.07|1837.01|1835.51|1836.06|1834.56|0
1601361000000|2020-09-29 06:30:00|1836.56|1835.06|1837.16|1835.76|1838.53|1837.13|1836.16|1834.76|0
1601361300000|2020-09-29 06:35:00|1837.41|1836.01|1836.78|1835.38|1837.41|1836.01|1836.28|1834.88|0
1601361600000|2020-09-29 06:40:00|1836.91|1835.51|1835.78|1834.38|1837.16|1835.76|1835.78|1834.38|0
1601361900000|2020-09-29 06:45:00|1835.91|1834.51|1836.28|1834.88|1836.78|1835.38|1835.91|1834.51|0
1601362200000|2020-09-29 06:50:00|1836.41|1835.01|1835.53|1834.13|1836.53|1835.13|1835.41|1834.01|0
1601362500000|2020-09-29 06:55:00|1836.32|1834.82|1834.19|1832.69|1836.34|1834.84|1833.67|1832.17|0
1601362800000|2020-09-29 07:00:00|1834.17|1832.67|1831.71|1831.21|1834.96|1834.46|1830.33|1829.83|0
1601363100000|2020-09-29 07:05:00|1831.58|1831.08|1832.46|1831.96|1832.71|1832.21|1828.96|1828.46|0
1601363400000|2020-09-29 07:10:00|1832.58|1832.08|1833.21|1832.71|1833.96|1833.46|1829.71|1829.21|0
1601363700000|2020-09-29 07:15:00|1833.33|1832.83|1833.96|1833.46|1834.71|1834.21|1832.71|1832.21|0
1601364000000|2020-09-29 07:20:00|1833.71|1833.21|1837.08|1836.58|1837.71|1837.21|1833.71|1833.21|0
1601364300000|2020-09-29 07:25:00|1837.21|1836.71|1837.96|1837.46|1838.71|1838.21|1836.33|1835.83|0
1601364600000|2020-09-29 07:30:00|1837.83|1837.33|1837.71|1837.21|1838.21|1837.71|1835.58|1835.08|0
1601364900000|2020-09-29 07:35:00|1837.58|1837.08|1835.96|1835.46|1837.71|1837.21|1835.58|1835.08|0
1601365200000|2020-09-29 07:40:00|1835.59|1835.09|1834.84|1834.34|1836.09|1835.59|1834.84|1834.34|0
1601365500000|2020-09-29 07:45:00|1834.71|1834.21|1832.84|1832.34|1835.21|1834.71|1832.84|1832.34|0
1601365800000|2020-09-29 07:50:00|1832.71|1832.21|1830.09|1829.59|1833.09|1832.59|1830.09|1829.59|0
1601366100000|2020-09-29 07:55:00|1830.21|1829.71|1831.34|1830.84|1832.46|1831.96|1830.21|1829.71|0
1601366400000|2020-09-29 08:00:00|1831.46|1830.96|1828.59|1828.09|1831.59|1831.09|1828.09|1827.59|0
1601366700000|2020-09-29 08:05:00|1828.71|1828.21|1829.84|1829.34|1829.84|1829.34|1827.59|1827.09|0
1601367000000|2020-09-29 08:10:00|1830.09|1829.59|1831.96|1831.46|1832.09|1831.59|1829.09|1828.59|0
1601367300000|2020-09-29 08:15:00|1831.84|1831.34|1834.09|1833.59|1834.96|1834.46|1831.84|1831.34|0
1601367600000|2020-09-29 08:20:00|1834.34|1833.84|1836.84|1836.34|1836.84|1836.34|1834.34|1833.84|0
1601367900000|2020-09-29 08:25:00|1836.96|1836.46|1836.09|1835.59|1837.09|1836.59|1835.59|1835.09|0
1601368200000|2020-09-29 08:30:00|1836.34|1835.84|1836.84|1836.34|1838.46|1837.96|1835.21|1834.71|0
1601368500000|2020-09-29 08:35:00|1836.71|1836.21|1837.84|1837.34|1837.84|1837.34|1836.09|1835.59|0
1601368800000|2020-09-29 08:40:00|1837.96|1837.46|1836.46|1835.96|1838.59|1838.09|1835.71|1835.21|0
1601369100000|2020-09-29 08:45:00|1836.34|1835.84|1835.96|1835.46|1837.84|1837.34|1835.46|1834.96|0
1601369400000|2020-09-29 08:50:00|1835.84|1835.34|1835.59|1835.09|1836.84|1836.34|1835.09|1834.59|0
1601369700000|2020-09-29 08:55:00|1835.71|1835.21|1836.09|1835.59|1836.59|1836.09|1835.59|1835.09|0
1601370000000|2020-09-29 09:00:00|1836.21|1835.71|1836.96|1836.46|1837.59|1837.09|1836.09|1835.59|0
1601370300000|2020-09-29 09:05:00|1837.09|1836.59|1837.09|1836.59|1838.09|1837.59|1836.34|1835.84|0
1601370600000|2020-09-29 09:10:00|1836.96|1836.46|1836.34|1835.84|1837.34|1836.84|1836.34|1835.84|0
1601370900000|2020-09-29 09:15:00|1836.21|1835.71|1835.71|1835.21|1836.59|1836.09|1835.59|1835.09|0
1601371200000|2020-09-29 09:20:00|1835.59|1835.09|1834.59|1834.09|1836.34|1835.84|1834.21|1833.71|0
1601371500000|2020-09-29 09:25:00|1834.46|1833.96|1834.59|1834.09|1835.21|1834.71|1833.59|1833.09|0
1601371800000|2020-09-29 09:30:00|1834.46|1833.96|1834.09|1833.59|1834.59|1834.09|1833.09|1832.59|0
1601372100000|2020-09-29 09:35:00|1834.21|1833.71|1834.59|1834.09|1835.09|1834.59|1834.09|1833.59|0
1601372400000|2020-09-29 09:40:00|1834.84|1834.34|1835.59|1835.09|1835.84|1835.34|1834.09|1833.59|0
1601372700000|2020-09-29 09:45:00|1835.71|1835.21|1834.84|1834.34|1836.09|1835.59|1834.84|1834.34|0
1601373000000|2020-09-29 09:50:00|1834.71|1834.21|1834.84|1834.34|1835.34|1834.84|1833.84|1833.34|0
1601373300000|2020-09-29 09:55:00|1834.71|1834.21|1837.09|1836.59|1837.21|1836.71|1834.71|1834.21|0
1601373600000|2020-09-29 10:00:00|1836.96|1836.46|1837.34|1836.84|1837.84|1837.34|1836.59|1836.09|0
1601373900000|2020-09-29 10:05:00|1837.46|1836.96|1837.34|1836.84|1837.84|1837.34|1836.09|1835.59|0
1601374200000|2020-09-29 10:10:00|1837.21|1836.71|1840.09|1839.59|1840.59|1840.09|1837.21|1836.71|0
1601374500000|2020-09-29 10:15:00|1840.21|1839.71|1840.59|1840.09|1840.84|1840.34|1840.09|1839.59|0
1601374800000|2020-09-29 10:20:00|1840.71|1840.21|1840.09|1839.59|1841.09|1840.59|1839.34|1838.84|0
1601375100000|2020-09-29 10:25:00|1839.96|1839.46|1839.84|1839.34|1840.09|1839.59|1839.09|1838.59|0
1601375400000|2020-09-29 10:30:00|1840.09|1839.59|1839.34|1838.84|1840.59|1840.09|1839.34|1838.84|0
1601375700000|2020-09-29 10:35:00|1839.21|1838.71|1839.09|1838.59|1839.34|1838.84|1838.46|1837.96|0
1601376000000|2020-09-29 10:40:00|1839.21|1838.71|1838.84|1838.34|1839.59|1839.09|1838.59|1838.09|0
1601376300000|2020-09-29 10:45:00|1838.71|1838.21|1837.71|1837.21|1839.09|1838.59|1837.71|1837.21|0
1601376600000|2020-09-29 10:50:00|1837.84|1837.34|1837.59|1837.09|1838.59|1838.09|1837.59|1837.09|0
1601376900000|2020-09-29 10:55:00|1837.84|1837.34|1838.09|1837.59|1839.09|1838.59|1837.46|1836.96|0
1601377200000|2020-09-29 11:00:00|1838.34|1837.84|1839.09|1838.59|1839.71|1839.21|1838.34|1837.84|0
1601377500000|2020-09-29 11:05:00|1839.21|1838.71|1839.59|1839.09|1839.84|1839.34|1839.09|1838.59|0
1601377800000|2020-09-29 11:10:00|1839.71|1839.21|1839.09|1838.59|1840.21|1839.71|1838.59|1838.09|0
1601378100000|2020-09-29 11:15:00|1839.21|1838.71|1839.09|1838.59|1839.34|1838.84|1838.59|1838.09|0
1601378400000|2020-09-29 11:20:00|1838.96|1838.46|1837.84|1837.34|1839.09|1838.59|1837.46|1836.96|0
1601378700000|2020-09-29 11:25:00|1837.96|1837.46|1838.09|1837.59|1838.59|1838.09|1837.59|1837.09|0
1601379000000|2020-09-29 11:30:00|1837.96|1837.46|1836.59|1836.09|1838.09|1837.59|1836.34|1835.84|0
1601379300000|2020-09-29 11:35:00|1836.46|1835.96|1836.59|1836.09|1836.59|1836.09|1835.84|1835.34|0
1601379600000|2020-09-29 11:40:00|1836.71|1836.21|1836.59|1836.09|1837.09|1836.59|1836.46|1835.96|0
1601379900000|2020-09-29 11:45:00|1836.71|1836.21|1836.34|1835.84|1836.84|1836.34|1835.84|1835.34|0
1601380200000|2020-09-29 11:50:00|1836.46|1835.96|1836.59|1836.09|1837.21|1836.71|1836.34|1835.84|0
1601380500000|2020-09-29 11:55:00|1836.71|1836.21|1836.59|1836.09|1837.09|1836.59|1836.34|1835.84|0
1601380800000|2020-09-29 12:00:00|1836.71|1836.21|1835.46|1834.96|1836.84|1836.34|1835.09|1834.59|0
1601381100000|2020-09-29 12:05:00|1835.59|1835.09|1836.09|1835.59|1836.09|1835.59|1835.09|1834.59|0
1601381400000|2020-09-29 12:10:00|1835.96|1835.46|1835.09|1834.59|1836.09|1835.59|1834.84|1834.34|0
1601381700000|2020-09-29 12:15:00|1834.96|1834.46|1835.84|1835.34|1836.09|1835.59|1834.84|1834.34|0
1601382000000|2020-09-29 12:20:00|1835.96|1835.46|1835.59|1835.09|1836.21|1835.71|1835.34|1834.84|0
1601382300000|2020-09-29 12:25:00|1835.71|1835.21|1835.21|1834.71|1835.84|1835.34|1834.84|1834.34|0
1601382600000|2020-09-29 12:30:00|1835.34|1834.84|1836.84|1836.34|1836.96|1836.46|1835.09|1834.59|0
1601382900000|2020-09-29 12:35:00|1836.96|1836.46|1836.34|1835.84|1837.46|1836.96|1836.34|1835.84|0
1601383200000|2020-09-29 12:40:00|1836.21|1835.71|1836.84|1836.34|1837.84|1837.34|1836.21|1835.71|0
1601383500000|2020-09-29 12:45:00|1837.09|1836.59|1838.34|1837.84|1838.34|1837.84|1836.84|1836.34|0
1601383800000|2020-09-29 12:50:00|1838.46|1837.96|1839.09|1838.59|1839.34|1838.84|1838.34|1837.84|0
1601384100000|2020-09-29 12:55:00|1838.96|1838.46|1838.84|1838.34|1840.09|1839.59|1838.34|1837.84|0
1601384400000|2020-09-29 13:00:00|1838.71|1838.21|1839.34|1838.84|1839.84|1839.34|1838.59|1838.09|0
1601384700000|2020-09-29 13:05:00|1839.09|1838.59|1839.46|1838.96|1839.59|1839.09|1838.46|1837.96|0
1601385000000|2020-09-29 13:10:00|1839.34|1838.84|1838.96|1838.46|1839.59|1839.09|1838.71|1838.21|0
1601385300000|2020-09-29 13:15:00|1839.09|1838.59|1839.34|1838.84|1840.59|1840.09|1838.96|1838.46|0
1601385600000|2020-09-29 13:20:00|1839.21|1838.71|1838.84|1838.34|1839.84|1839.34|1838.59|1838.09|0
1601385900000|2020-09-29 13:25:00|1838.71|1838.21|1837.34|1836.84|1838.84|1838.34|1836.84|1836.34|0
1601386200000|2020-09-29 13:30:00|1837.21|1836.71|1837.09|1836.59|1837.84|1837.34|1836.09|1835.59|0
1601386500000|2020-09-29 13:35:00|1836.84|1836.34|1841.34|1840.84|1841.34|1840.84|1836.59|1836.09|0
1601386800000|2020-09-29 13:40:00|1841.46|1840.96|1838.09|1837.59|1842.34|1841.84|1837.59|1837.09|0
1601387100000|2020-09-29 13:45:00|1837.96|1837.46|1838.84|1838.34|1840.34|1839.84|1837.84|1837.34|0
1601387400000|2020-09-29 13:50:00|1838.71|1838.21|1837.96|1837.46|1839.84|1839.34|1836.84|1836.34|0
1601387700000|2020-09-29 13:55:00|1838.09|1837.59|1839.09|1838.59|1839.34|1838.84|1837.84|1837.34|0
1601388000000|2020-09-29 14:00:00|1839.34|1838.84|1840.84|1840.34|1841.71|1841.21|1838.34|1837.84|0
1601388300000|2020-09-29 14:05:00|1840.71|1840.21|1839.84|1839.34|1841.09|1840.59|1838.59|1838.09|0
1601388600000|2020-09-29 14:10:00|1839.96|1839.46|1840.71|1840.21|1841.46|1840.96|1839.59|1839.09|0
1601388900000|2020-09-29 14:15:00|1840.84|1840.34|1839.09|1838.59|1840.84|1840.34|1838.59|1838.09|0
1601389200000|2020-09-29 14:20:00|1839.34|1838.84|1840.34|1839.84|1840.46|1839.96|1838.34|1837.84|0
1601389500000|2020-09-29 14:25:00|1840.46|1839.96|1839.59|1839.09|1840.84|1840.34|1839.09|1838.59|0
1601389800000|2020-09-29 14:30:00|1839.84|1839.34|1836.84|1836.34|1839.96|1839.46|1836.34|1835.84|0
1601390100000|2020-09-29 14:35:00|1836.71|1836.21|1833.84|1833.34|1836.71|1836.21|1832.84|1832.34|0
1601390400000|2020-09-29 14:40:00|1833.96|1833.46|1833.09|1832.59|1834.84|1834.34|1832.59|1832.09|0
1601390700000|2020-09-29 14:45:00|1832.96|1832.46|1833.09|1832.59|1833.96|1833.46|1830.84|1830.34|0
1601391000000|2020-09-29 14:50:00|1832.96|1832.46|1832.59|1832.09|1833.34|1832.84|1832.09|1831.59|8301
1601391300000|2020-09-29 14:55:00|1832.71|1832.21|1831.34|1830.84|1833.09|1832.59|1831.09|1830.59|30947
1601391600000|2020-09-29 15:00:00|1831.59|1831.09|1833.46|1832.96|1836.09|1835.59|1829.59|1829.09|30924
1601391900000|2020-09-29 15:05:00|1833.59|1833.09|1833.34|1832.84|1834.59|1834.09|1832.84|1832.34|1064
1601392200000|2020-09-29 15:10:00|1833.46|1832.96|1834.59|1834.09|1836.34|1835.84|1833.34|1832.84|1771
1601392500000|2020-09-29 15:15:00|1834.34|1833.84|1836.59|1836.09|1837.34|1836.84|1834.09|1833.59|2246
1601392800000|2020-09-29 15:20:00|1836.84|1836.34|1839.8|1838.3|1839.82|1838.59|1836.59|1836.09|2795
1601393100000|2020-09-29 15:25:00|1839.82|1838.32|1838.11|1836.61|1839.88|1838.38|1837.46|1835.96|817
1601393400000|2020-09-29 15:30:00|1838.13|1836.63|1838.16|1836.76|1839.1|1837.6|1836.41|1835.01|259
1601393700000|2020-09-29 15:35:00|1838.04|1836.64|1838.16|1836.76|1838.79|1837.39|1837.16|1835.76|101
1601394000000|2020-09-29 15:40:00|1838.04|1836.64|1834.54|1833.14|1838.66|1837.26|1834.29|1832.89|97
1601394300000|2020-09-29 15:45:00|1834.41|1833.01|1833.04|1831.64|1834.54|1833.14|1832.91|1831.51|7
1601394600000|2020-09-29 15:50:00|1833.66|1832.26|1833.79|1832.39|1833.91|1832.51|1833.54|1832.14|2507
1601394900000|2020-09-29 15:55:00|1833.91|1832.51|1834.94|1833.44|1835.29|1833.89|1833.79|1832.39|4
1601395200000|2020-09-29 16:00:00|1834.96|1833.46|1832.87|1831.37|1835.49|1833.99|1832.84|1831.34|0
1601395500000|2020-09-29 16:05:00|1832.9|1831.4|1834.53|1833.03|1834.56|1833.06|1832.36|1830.86|0
1601395800000|2020-09-29 16:10:00|1834.51|1833.01|1834|1832.5|1834.56|1833.06|1833.94|1832.44|0
1601396100000|2020-09-29 16:15:00|1833.98|1832.48|1834.45|1832.95|1834.48|1832.98|1833.46|1831.96|0
1601396400000|2020-09-29 16:20:00|1834.43|1832.93|1833.36|1831.86|1834.96|1833.46|1833.35|1831.85|0
1601396700000|2020-09-29 16:25:00|1833.38|1831.88|1834.5|1833|1835.01|1833.51|1833.36|1831.86|0
1601397000000|2020-09-29 16:30:00|1834.48|1832.98|1833.98|1832.48|1834.99|1833.49|1833.94|1832.44|0
1601397300000|2020-09-29 16:35:00|1834|1832.5|1836.32|1834.82|1836.39|1834.89|1833.98|1832.48|0
1601397600000|2020-09-29 16:40:00|1836.31|1834.81|1835.83|1834.33|1836.39|1834.89|1835.83|1834.33|0
1601397900000|2020-09-29 16:45:00|1835.84|1834.34|1835.95|1834.45|1836.45|1834.95|1835.3|1833.8|0
1601398200000|2020-09-29 16:50:00|1835.94|1834.44|1836.43|1834.93|1836.91|1835.41|1835.86|1834.36|0
1601398500000|2020-09-29 16:55:00|1836.44|1834.94|1836.05|1834.55|1836.77|1835.27|1835.92|1834.42|0
1601398800000|2020-09-29 17:00:00|1836.06|1834.56|1834.99|1833.49|1836.06|1834.56|1834.94|1833.44|0
1601399100000|2020-09-29 17:05:00|1834.98|1833.48|1833.75|1832.25|1835|1833.5|1833.22|1831.72|0
1601399400000|2020-09-29 17:10:00|1833.76|1832.26|1832.69|1831.19|1834.24|1832.74|1832.63|1831.13|0
1601399700000|2020-09-29 17:15:00|1832.71|1831.21|1834.37|1832.87|1834.84|1833.34|1832.61|1831.11|0
1601400000000|2020-09-29 17:20:00|1834.35|1832.85|1834.89|1833.39|1834.93|1833.43|1834.32|1832.82|0
1601400300000|2020-09-29 17:25:00|1834.87|1833.37|1836|1834.5|1836.02|1834.52|1834.39|1832.89|0
1601400600000|2020-09-29 17:30:00|1835.86|1834.36|1836.05|1834.55|1836.59|1835.09|1835.54|1834.04|0
1601400900000|2020-09-29 17:35:00|1836.03|1834.53|1836.03|1834.53|1836.56|1835.06|1835.55|1834.05|0
1601401200000|2020-09-29 17:40:00|1836.05|1834.55|1836.07|1834.57|1836.59|1835.09|1836.03|1834.53|0
1601401500000|2020-09-29 17:45:00|1836.08|1834.58|1836.59|1835.09|1836.59|1835.09|1836.08|1834.58|0
1601401800000|2020-09-29 17:50:00|1836.62|1835.12|1838.87|1837.37|1839.13|1837.63|1836.62|1835.12|0
1601402100000|2020-09-29 17:55:00|1838.88|1837.38|1838.3|1836.8|1838.88|1837.38|1838.27|1836.77|0
1601402400000|2020-09-29 18:00:00|1838.32|1836.82|1838.22|1836.72|1838.84|1837.34|1837.73|1836.23|0
1601402700000|2020-09-29 18:05:00|1838.21|1836.71|1839.15|1837.65|1839.19|1837.69|1837.7|1836.2|0
1601403000000|2020-09-29 18:10:00|1839.17|1837.67|1838.16|1836.66|1839.26|1837.76|1838.12|1836.62|0
1601403300000|2020-09-29 18:15:00|1838.15|1836.65|1839.33|1837.83|1839.36|1837.86|1837.64|1836.14|0
1601403600000|2020-09-29 18:20:00|1839.31|1837.81|1838.29|1836.79|1839.36|1837.86|1838.26|1836.76|0
1601403900000|2020-09-29 18:25:00|1838.27|1836.77|1839.92|1838.42|1839.96|1838.46|1838.27|1836.77|0
1601404200000|2020-09-29 18:30:00|1839.85|1838.35|1840|1838.5|1840.59|1839.09|1839.4|1837.9|0
1601404500000|2020-09-29 18:35:00|1839.99|1838.49|1839.95|1838.45|1840.48|1838.98|1839.41|1837.91|0
1601404800000|2020-09-29 18:40:00|1839.97|1838.47|1839.98|1838.48|1840.47|1838.97|1839.4|1837.9|0
1601405100000|2020-09-29 18:45:00|1839.96|1838.46|1838.95|1837.45|1840|1838.5|1838.93|1837.43|0
1601405400000|2020-09-29 18:50:00|1838.96|1837.46|1838.89|1837.39|1840.02|1838.52|1838.35|1836.85|0
1601405700000|2020-09-29 18:55:00|1838.82|1837.32|1838.38|1836.88|1838.97|1837.47|1838.13|1836.63|0
1601406000000|2020-09-29 19:00:00|1838.31|1836.81|1838.44|1836.94|1838.97|1837.47|1837.36|1835.86|0
1601406300000|2020-09-29 19:05:00|1838.42|1836.92|1838.4|1836.9|1838.92|1837.42|1837.82|1836.32|0
1601406600000|2020-09-29 19:10:00|1838.41|1836.91|1838.89|1837.39|1838.97|1837.47|1837.87|1836.37|0
1601406900000|2020-09-29 19:15:00|1838.88|1837.38|1840|1838.5|1840.06|1838.56|1837.87|1836.37|0
1601407200000|2020-09-29 19:20:00|1840.01|1838.51|1838.34|1836.84|1840.03|1838.53|1837.22|1835.72|0
1601407500000|2020-09-29 19:25:00|1838.35|1836.85|1838.23|1836.73|1838.83|1837.33|1837.21|1835.71|0
1601407800000|2020-09-29 19:30:00|1838.2|1836.7|1838.28|1836.78|1838.83|1837.33|1837.7|1836.2|0
1601408100000|2020-09-29 19:35:00|1838.27|1836.77|1836.61|1835.11|1838.3|1836.8|1836.07|1834.57|0
1601408400000|2020-09-29 19:40:00|1836.6|1835.1|1837.11|1835.61|1837.62|1836.12|1836.53|1835.03|0
1601408700000|2020-09-29 19:45:00|1837.14|1835.64|1838.7|1837.2|1838.78|1837.28|1837.09|1835.59|0
1601409000000|2020-09-29 19:50:00|1838.67|1837.17|1837.72|1836.22|1839.25|1837.75|1837.09|1835.59|0
1601409300000|2020-09-29 19:55:00|1837.71|1836.21|1836.77|1835.27|1837.72|1836.22|1836|1834.5|0
1601409600000|2020-09-29 20:00:00|1836.99|1835.49|1840.45|1838.95|1840.45|1838.95|1836.86|1835.36|0
1601409900000|2020-09-29 20:05:00|1840.42|1838.92|1842.27|1840.77|1842.53|1841.03|1840.19|1838.69|0
1601410200000|2020-09-29 20:10:00|1842.25|1840.75|1841.86|1840.36|1843.52|1842.02|1841.45|1839.95|0
1601410500000|2020-09-29 20:15:00|1841.91|1840.41|1841.62|1840.12|1841.91|1840.41|1841.48|1839.98|0
1601410800000|2020-09-29 20:20:00|1841.66|1840.16|1841.62|1840.12|1841.7|1840.2|1841.53|1840.03|0
1601411100000|2020-09-29 20:25:00|1841.7|1840.2|1841.72|1840.22|1841.81|1840.31|1841.62|1840.12|0
1601411400000|2020-09-29 20:30:00|1841.74|1840.24|1841.69|1840.19|1842.66|1841.16|1841.44|1839.94|0
1601411700000|2020-09-29 20:35:00|1841.71|1840.21|1841.54|1840.04|1841.9|1840.4|1841.29|1839.79|0
1601412000000|2020-09-29 20:40:00|1841.56|1840.06|1841.29|1839.79|1841.8|1840.3|1841.29|1839.79|0
1601412300000|2020-09-29 20:45:00|1841.31|1839.81|1841.44|1839.94|1841.9|1840.4|1841.29|1839.79|0
1601412600000|2020-09-29 20:50:00|1841.46|1839.96|1840.07|1838.57|1841.54|1840.04|1839.66|1838.16|0
1601412900000|2020-09-29 20:55:00|1840.05|1838.55|1839.63|1838.13|1840.48|1838.98|1839.61|1838.11|0
1601413200000|2020-09-29 21:00:00|1839.59|1838.09|1839.37|1837.87|1839.59|1838.09|1839.37|1837.87|0
1601413500000|2020-09-29 21:05:00|1839.29|1837.79|1839.29|1837.79|1839.46|1837.96|1839.24|1837.74|0
1601413800000|2020-09-29 21:10:00|1839.37|1837.87|1839.36|1837.86|1839.46|1837.96|1839.23|1837.73|0
1601414100000|2020-09-29 21:15:00|1839.28|1837.78|1839.31|1837.81|1839.4|1837.9|1839.23|1837.73|0
1601414400000|2020-09-29 21:20:00|1839.27|1837.77|1839.18|1837.68|1839.27|1837.77|1839.14|1837.64|0
1601414700000|2020-09-29 21:25:00|1839.22|1837.72|1839.14|1837.64|1839.22|1837.72|1839.09|1837.59|0
1601415000000|2020-09-29 21:30:00|1839.09|1837.59|1839.09|1837.59|1839.14|1837.64|1839.09|1837.59|0
1601415300000|2020-09-29 21:35:00|1839.14|1837.64|1839.09|1837.59|1839.14|1837.64|1839.09|1837.59|0
1601415600000|2020-09-29 21:40:00|1839.05|1837.55|1839.05|1837.55|1839.09|1837.59|1839.05|1837.55|0
1601415900000|2020-09-29 21:45:00|1839.09|1837.59|1839.18|1837.68|1839.18|1837.68|1839.09|1837.59|0
1601416200000|2020-09-29 21:50:00|1839.05|1837.55|1839.14|1837.64|1839.18|1837.68|1839.01|1837.51|0
1601416500000|2020-09-29 21:55:00|1839.05|1837.55|1839.13|1837.63|1839.3|1837.8|1839.05|1837.55|0
1601416800000|2020-09-29 22:00:00|1839.07|1837.57|1839.84|1838.34|1840.25|1838.75|1838.6|1837.1|0
1601417100000|2020-09-29 22:05:00|1839.85|1838.35|1840.31|1838.81|1840.45|1838.95|1839.69|1838.19|0
1601417400000|2020-09-29 22:10:00|1840.32|1838.82|1840.82|1839.32|1840.82|1839.32|1840.25|1838.75|0
1601417700000|2020-09-29 22:15:00|1840.8|1839.3|1840.92|1839.42|1841.07|1839.57|1840.51|1839.01|0
1601418000000|2020-09-29 22:20:00|1840.9|1839.4|1840.45|1838.95|1841.07|1839.57|1840.45|1838.95|0
1601418300000|2020-09-29 22:25:00|1840.43|1838.93|1840.45|1838.95|1840.45|1838.95|1840.05|1838.55|0
1601418600000|2020-09-29 22:30:00|1840.48|1838.98|1839.84|1838.34|1841.07|1839.57|1839.69|1838.19|0
1601418900000|2020-09-29 22:35:00|1839.86|1838.36|1840.31|1838.81|1840.56|1839.06|1839.43|1837.93|0
1601419200000|2020-09-29 22:40:00|1840.29|1838.79|1840.56|1839.06|1840.56|1839.06|1840.25|1838.75|0
1601419500000|2020-09-29 22:45:00|1840.57|1839.07|1840.67|1839.17|1840.76|1839.26|1840.56|1839.06|0
1601419800000|2020-09-29 22:50:00|1840.69|1839.19|1842.56|1841.06|1843.09|1841.59|1840.69|1839.19|0
1601420100000|2020-09-29 22:55:00|1842.57|1841.07|1841.91|1840.41|1842.57|1841.07|1841.81|1840.31|0
1601420400000|2020-09-29 23:00:00|1841.89|1840.39|1842.06|1840.56|1842.32|1840.82|1841.81|1840.31|0
1601420700000|2020-09-29 23:05:00|1842.08|1840.58|1843.19|1841.69|1843.55|1842.05|1841.91|1840.41|0
1601421000000|2020-09-29 23:10:00|1843.17|1841.67|1841.93|1840.43|1843.3|1841.8|1841.93|1840.43|0
1601421300000|2020-09-29 23:15:00|1841.95|1840.45|1842.08|1840.58|1842.44|1840.94|1841.82|1840.32|0
1601421600000|2020-09-29 23:20:00|1842.07|1840.57|1841.75|1840.25|1842.19|1840.69|1841.65|1840.15|0
1601421900000|2020-09-29 23:25:00|1841.77|1840.27|1842.22|1840.72|1842.47|1840.97|1841.77|1840.27|0
1601422200000|2020-09-29 23:30:00|1842.19|1840.69|1841.6|1840.1|1842.36|1840.86|1841.49|1839.99|0
1601422500000|2020-09-29 23:35:00|1841.59|1840.09|1841.24|1839.74|1841.85|1840.35|1840.98|1839.48|0
1601422800000|2020-09-29 23:40:00|1841.26|1839.76|1841.96|1840.46|1841.96|1840.46|1841.26|1839.76|0
1601423100000|2020-09-29 23:45:00|1841.94|1840.44|1841.96|1840.46|1842.47|1840.97|1841.49|1839.99|0
1601423400000|2020-09-29 23:50:00|1841.95|1840.45|1842|1840.5|1842.36|1840.86|1841.75|1840.25|0
1601423700000|2020-09-29 23:55:00|1841.96|1840.46|1841.85|1840.35|1842.36|1840.86|1841.85|1840.35|0
1601424000000|2020-09-30 00:00:00|1841.83|1840.33|1842.3|1840.8|1842.58|1841.08|1841.49|1839.99|0
1601424300000|2020-09-30 00:05:00|1842.31|1840.81|1842.04|1840.54|1842.55|1841.05|1841.94|1840.44|0
1601424600000|2020-09-30 00:10:00|1842.06|1840.56|1842.55|1841.05|1842.66|1841.16|1841.94|1840.44|0
1601424900000|2020-09-30 00:15:00|1842.12|1840.62|1842.27|1840.77|1843|1841.5|1841.81|1840.31|0
1601425200000|2020-09-30 00:20:00|1842.2|1840.7|1841.25|1839.75|1842.3|1840.8|1840.74|1839.24|0
1601425500000|2020-09-30 00:25:00|1841.27|1839.77|1841.76|1840.26|1842.26|1840.76|1841.25|1839.75|0
1601425800000|2020-09-30 00:30:00|1841.77|1840.27|1839.48|1837.98|1841.77|1840.27|1838.75|1837.25|0
1601426100000|2020-09-30 00:35:00|1839.49|1837.99|1839.62|1838.12|1839.98|1838.48|1839.19|1837.69|0
1601426400000|2020-09-30 00:40:00|1839.64|1838.14|1839.11|1837.61|1839.64|1838.14|1838.84|1837.34|0
1601426700000|2020-09-30 00:45:00|1839.09|1837.59|1838.71|1837.21|1839.64|1838.14|1838.67|1837.17|0
1601427000000|2020-09-30 00:50:00|1838.69|1837.19|1839.2|1837.7|1839.76|1838.26|1838.2|1836.7|0
1601427300000|2020-09-30 00:55:00|1839.22|1837.72|1839.18|1837.68|1839.27|1837.77|1838.96|1837.46|0
1601427600000|2020-09-30 01:00:00|1839.17|1837.67|1839.44|1837.94|1840.26|1838.76|1838.91|1837.41|0
1601427900000|2020-09-30 01:05:00|1839.43|1837.93|1839.22|1837.72|1840.2|1838.7|1838.71|1837.21|0
1601428200000|2020-09-30 01:10:00|1839.2|1837.7|1840.26|1838.76|1840.26|1838.76|1839.17|1837.67|0
1601428500000|2020-09-30 01:15:00|1840.24|1838.74|1843.03|1841.53|1843.51|1842.01|1840.24|1838.74|0
1601428800000|2020-09-30 01:20:00|1843.02|1841.52|1843.52|1842.02|1844.01|1842.51|1842.97|1841.47|0
1601429100000|2020-09-30 01:25:00|1843.5|1842|1844.01|1842.51|1844.04|1842.54|1843.27|1841.77|0
1601429400000|2020-09-30 01:30:00|1844|1842.5|1842.01|1840.51|1844|1842.5|1841.99|1840.49|0
1601429700000|2020-09-30 01:35:00|1842|1840.5|1843.05|1841.55|1843.06|1841.56|1841.99|1840.49|0
1601430000000|2020-09-30 01:40:00|1843.06|1841.56|1842.04|1840.54|1843.06|1841.56|1842.01|1840.51|0
1601430300000|2020-09-30 01:45:00|1842.06|1840.56|1842.55|1841.05|1842.57|1841.07|1842|1840.5|0
1601430600000|2020-09-30 01:50:00|1842.56|1841.06|1842.8|1841.3|1843.61|1842.11|1842.04|1840.54|0
1601430900000|2020-09-30 01:55:00|1842.87|1841.37|1843.12|1841.62|1843.61|1842.11|1842.05|1840.55|0
1601431200000|2020-09-30 02:00:00|1843.2|1841.7|1843.02|1841.52|1843.62|1842.12|1843.01|1841.51|0
1601431500000|2020-09-30 02:05:00|1843.01|1841.51|1844|1842.5|1844.02|1842.52|1842.98|1841.48|0
1601431800000|2020-09-30 02:10:00|1844.01|1842.51|1845.14|1843.64|1845.15|1843.65|1843.49|1841.99|0
1601432100000|2020-09-30 02:15:00|1845.12|1843.62|1846.98|1845.48|1847.59|1846.09|1845.12|1843.62|0
1601432400000|2020-09-30 02:20:00|1847|1845.5|1846.4|1844.9|1847.49|1845.99|1846.13|1844.63|0
1601432700000|2020-09-30 02:25:00|1846.41|1844.91|1847.4|1845.9|1847.49|1845.99|1846.41|1844.91|0
1601433000000|2020-09-30 02:30:00|1847.39|1845.89|1846.91|1845.41|1847.42|1845.92|1846.83|1845.33|0
1601433300000|2020-09-30 02:35:00|1846.92|1845.42|1848.76|1847.26|1848.76|1847.26|1846.77|1845.27|0
1601433600000|2020-09-30 02:40:00|1848.77|1847.27|1842.18|1840.68|1848.8|1847.3|1841.64|1840.14|0
1601433900000|2020-09-30 02:45:00|1842.16|1840.66|1838.08|1836.58|1843.41|1841.91|1836.95|1835.45|0
1601434200000|2020-09-30 02:50:00|1838.1|1836.6|1840.75|1839.25|1840.84|1839.34|1838.07|1836.57|0
1601434500000|2020-09-30 02:55:00|1840.76|1839.26|1839.65|1838.15|1841.01|1839.51|1839.08|1837.58|0
1601434800000|2020-09-30 03:00:00|1839.66|1838.16|1837.03|1835.53|1839.7|1838.2|1835.98|1834.48|0
1601435100000|2020-09-30 03:05:00|1837.05|1835.55|1836.47|1834.97|1838.07|1836.57|1835.36|1833.86|0
1601435400000|2020-09-30 03:10:00|1836.4|1834.9|1835.43|1833.93|1836.45|1834.95|1834.41|1832.91|0
1601435700000|2020-09-30 03:15:00|1835.44|1833.94|1836.69|1835.19|1836.69|1835.19|1835.44|1833.94|0
1601436000000|2020-09-30 03:20:00|1836.7|1835.2|1836.16|1834.66|1837.21|1835.71|1835.01|1833.51|0
1601436300000|2020-09-30 03:25:00|1836.14|1834.64|1834.98|1833.48|1836.14|1834.64|1833.39|1831.89|0
1601436600000|2020-09-30 03:30:00|1834.99|1833.49|1833.38|1831.88|1835.49|1833.99|1832.88|1831.38|0
1601436900000|2020-09-30 03:35:00|1833.36|1831.86|1832.85|1831.35|1833.86|1832.36|1832.18|1830.68|0
1601437200000|2020-09-30 03:40:00|1832.86|1831.36|1835.11|1833.61|1835.95|1834.45|1832.6|1831.1|0
1601437500000|2020-09-30 03:45:00|1835.12|1833.62|1835.39|1833.89|1835.45|1833.95|1834.32|1832.82|0
1601437800000|2020-09-30 03:50:00|1835.41|1833.91|1835.13|1833.63|1835.9|1834.4|1834.86|1833.36|0
1601438100000|2020-09-30 03:55:00|1835.12|1833.62|1833.71|1832.21|1835.4|1833.9|1833.69|1832.19|0
1601438400000|2020-09-30 04:00:00|1833.65|1832.15|1833.76|1832.26|1834.26|1832.76|1832.57|1831.07|0
1601438700000|2020-09-30 04:05:00|1833.75|1832.25|1831.71|1830.21|1833.76|1832.26|1831.21|1829.71|0
1601439000000|2020-09-30 04:10:00|1831.7|1830.2|1830.94|1829.44|1831.75|1830.25|1830.66|1829.16|0
1601439300000|2020-09-30 04:15:00|1830.93|1829.43|1828.77|1827.27|1830.94|1829.44|1828.68|1827.18|0
1601439600000|2020-09-30 04:20:00|1828.75|1827.25|1828.25|1826.75|1829.32|1827.82|1827.24|1825.74|0
1601439900000|2020-09-30 04:25:00|1828.24|1826.74|1830.93|1829.43|1831.46|1829.96|1828.23|1826.73|0
1601440200000|2020-09-30 04:30:00|1830.92|1829.42|1831.53|1830.03|1832.03|1830.53|1830.4|1828.9|0
1601440500000|2020-09-30 04:35:00|1831.52|1830.02|1830.55|1829.05|1831.53|1830.03|1830.54|1829.04|0
1601440800000|2020-09-30 04:40:00|1830.56|1829.06|1830.6|1829.1|1831.11|1829.61|1828.91|1827.41|0
1601441100000|2020-09-30 04:45:00|1830.59|1829.09|1830.16|1828.66|1831.14|1829.64|1829.59|1828.09|0
1601441400000|2020-09-30 04:50:00|1830.17|1828.67|1829.06|1827.56|1830.18|1828.68|1829.06|1827.56|0
1601441700000|2020-09-30 04:55:00|1829.07|1827.57|1830.1|1828.6|1830.6|1829.1|1829.06|1827.56|0
1601442000000|2020-09-30 05:00:00|1830.07|1828.57|1829.67|1828.17|1830.16|1828.66|1828.48|1826.98|0
1601442300000|2020-09-30 05:05:00|1829.69|1828.19|1831.3|1829.8|1831.8|1830.3|1829.19|1827.69|0
1601442600000|2020-09-30 05:10:00|1831.29|1829.79|1830.26|1828.76|1831.3|1829.8|1830.24|1828.74|0
1601442900000|2020-09-30 05:15:00|1830.25|1828.75|1829.73|1828.23|1830.76|1829.26|1829.69|1828.19|0
1601443200000|2020-09-30 05:20:00|1829.72|1828.22|1829.67|1828.17|1830.44|1828.94|1829.14|1827.64|0
1601443500000|2020-09-30 05:25:00|1829.65|1828.15|1829.2|1827.7|1829.75|1828.25|1829.1|1827.6|0
1601443800000|2020-09-30 05:30:00|1829.19|1827.69|1827.04|1825.54|1829.23|1827.73|1826.99|1825.49|0
1601444100000|2020-09-30 05:35:00|1827.05|1825.55|1827.62|1826.12|1828.19|1826.69|1826.98|1825.48|0
1601444400000|2020-09-30 05:40:00|1827.64|1826.14|1828.19|1826.69|1828.71|1827.21|1827.58|1826.08|0
1601444700000|2020-09-30 05:45:00|1828.2|1826.7|1824.8|1823.3|1828.23|1826.73|1824.29|1822.79|0
1601445000000|2020-09-30 05:50:00|1824.82|1823.32|1825.67|1824.17|1826.44|1824.94|1824.79|1823.29|0
1601445300000|2020-09-30 05:55:00|1825.68|1824.18|1825.02|1823.52|1826.25|1824.75|1825.02|1823.52|0
1601445600000|2020-09-30 06:00:00|1825.04|1823.54|1825.53|1824.03|1827.17|1825.67|1824.56|1823.06|0
1601445900000|2020-09-30 06:05:00|1825.52|1824.02|1823|1821.5|1826.09|1824.59|1823|1821.5|0
1601446200000|2020-09-30 06:10:00|1822.97|1821.47|1820.89|1819.39|1824.55|1823.05|1820.72|1819.22|0
1601446500000|2020-09-30 06:15:00|1820.75|1819.25|1821.1|1819.6|1822.14|1820.64|1820.01|1818.51|0
1601446800000|2020-09-30 06:20:00|1821.11|1819.61|1821.64|1820.14|1822.22|1820.72|1821.1|1819.6|0
1601447100000|2020-09-30 06:25:00|1821.63|1820.13|1825.18|1823.68|1825.26|1823.76|1821.11|1819.61|0
1601447400000|2020-09-30 06:30:00|1825.2|1823.7|1825.66|1824.26|1825.79|1824.39|1824.14|1822.64|71
1601447700000|2020-09-30 06:35:00|1825.54|1824.14|1826.91|1825.51|1826.91|1825.51|1825.29|1823.89|28
1601448000000|2020-09-30 06:40:00|1826.79|1825.39|1826.29|1824.89|1827.54|1826.14|1826.29|1824.89|44
1601448300000|2020-09-30 06:45:00|1826.16|1824.76|1825.66|1824.26|1826.91|1825.51|1825.66|1824.26|24
1601448600000|2020-09-30 06:50:00|1825.79|1824.39|1826.54|1825.14|1826.54|1825.14|1825.04|1823.64|34
1601448900000|2020-09-30 06:55:00|1827.03|1825.53|1828.17|1826.67|1828.19|1826.69|1825.58|1824.08|0
1601449200000|2020-09-30 07:00:00|1828.14|1826.64|1831.09|1830.59|1832.09|1831.59|1823.96|1823.46|3639
1601449500000|2020-09-30 07:05:00|1831.34|1830.84|1833.96|1833.46|1834.59|1834.09|1829.96|1829.46|2972
1601449800000|2020-09-30 07:10:00|1834.34|1833.84|1831.09|1830.59|1835.09|1834.59|1829.96|1829.46|2014
1601450100000|2020-09-30 07:15:00|1830.96|1830.46|1833.34|1832.84|1835.96|1835.46|1828.59|1828.09|1748
1601450400000|2020-09-30 07:20:00|1833.09|1832.59|1833.34|1832.84|1834.84|1834.34|1831.46|1830.96|1247
1601450700000|2020-09-30 07:25:00|1833.46|1832.96|1834.59|1834.09|1834.96|1834.46|1829.96|1829.46|1103
1601451000000|2020-09-30 07:30:00|1834.71|1834.21|1838.34|1837.84|1838.46|1837.96|1834.09|1833.59|2273
1601451300000|2020-09-30 07:35:00|1838.09|1837.59|1836.21|1835.71|1839.09|1838.59|1835.34|1834.84|1010
1601451600000|2020-09-30 07:40:00|1836.59|1836.09|1831.97|1831.47|1836.84|1836.34|1831.47|1830.97|1247
1601451900000|2020-09-30 07:45:00|1832.09|1831.59|1832.97|1832.47|1834.47|1833.97|1831.22|1830.72|815
1601452200000|2020-09-30 07:50:00|1832.72|1832.22|1828.97|1828.47|1832.84|1832.34|1828.59|1828.09|1295
1601452500000|2020-09-30 07:55:00|1829.22|1828.72|1828.22|1827.72|1829.47|1828.97|1827.72|1827.22|1191
1601452800000|2020-09-30 08:00:00|1828.34|1827.84|1828.84|1828.34|1829.22|1828.72|1827.72|1827.22|1109
1601453100000|2020-09-30 08:05:00|1828.97|1828.47|1826.09|1825.59|1829.84|1829.34|1824.72|1824.22|1442
1601453400000|2020-09-30 08:10:00|1825.97|1825.47|1827.59|1827.09|1827.72|1827.22|1824.97|1824.47|733
1601453700000|2020-09-30 08:15:00|1827.47|1826.97|1828.09|1827.59|1829.72|1829.22|1826.84|1826.34|1250
1601454000000|2020-09-30 08:20:00|1828.22|1827.72|1827.09|1826.59|1828.22|1827.72|1826.47|1825.97|669
1601454300000|2020-09-30 08:25:00|1826.97|1826.47|1826.22|1825.72|1827.72|1827.22|1825.34|1824.84|901
1601454600000|2020-09-30 08:30:00|1826.34|1825.84|1825.59|1825.09|1826.97|1826.47|1824.22|1823.72|1197
1601454900000|2020-09-30 08:35:00|1825.72|1825.22|1825.47|1824.97|1826.22|1825.72|1824.22|1823.72|704
1601455200000|2020-09-30 08:40:00|1825.22|1824.72|1826.97|1826.47|1826.97|1826.47|1824.72|1824.22|987
1601455500000|2020-09-30 08:45:00|1826.84|1826.34|1826.22|1825.72|1827.84|1827.34|1825.47|1824.97|1104
1601455800000|2020-09-30 08:50:00|1826.09|1825.59|1828.47|1827.97|1828.97|1828.47|1826.09|1825.59|757
1601456100000|2020-09-30 08:55:00|1828.59|1828.09|1828.59|1828.09|1829.47|1828.97|1826.84|1826.34|487
1601456400000|2020-09-30 09:00:00|1828.47|1827.97|1827.22|1826.72|1828.72|1828.22|1826.97|1826.47|831
1601456700000|2020-09-30 09:05:00|1827.09|1826.59|1826.34|1825.84|1827.34|1826.84|1825.97|1825.47|877
1601457000000|2020-09-30 09:10:00|1826.22|1825.72|1825.47|1824.97|1826.72|1826.22|1824.22|1823.72|774
1601457300000|2020-09-30 09:15:00|1825.34|1824.84|1825.97|1825.47|1827.09|1826.59|1825.34|1824.84|351
1601457600000|2020-09-30 09:20:00|1825.84|1825.34|1824.59|1824.09|1826.72|1826.22|1824.47|1823.97|503
1601457900000|2020-09-30 09:25:00|1824.72|1824.22|1822.22|1821.72|1824.97|1824.47|1821.84|1821.34|1176
1601458200000|2020-09-30 09:30:00|1822.09|1821.59|1825.22|1824.72|1826.47|1825.97|1821.97|1821.47|675
1601458500000|2020-09-30 09:35:00|1825.47|1824.97|1825.72|1825.22|1825.97|1825.47|1824.97|1824.47|295
1601458800000|2020-09-30 09:40:00|1825.47|1824.97|1823.47|1822.97|1825.72|1825.22|1823.22|1822.72|267
1601459100000|2020-09-30 09:45:00|1823.34|1822.84|1824.97|1824.47|1825.47|1824.97|1823.22|1822.72|334
1601459400000|2020-09-30 09:50:00|1825.09|1824.59|1824.72|1824.22|1825.72|1825.22|1824.47|1823.97|343
1601459700000|2020-09-30 09:55:00|1824.59|1824.09|1826.47|1825.97|1826.72|1826.22|1824.34|1823.84|679
1601460000000|2020-09-30 10:00:00|1826.34|1825.84|1822.84|1822.34|1826.47|1825.97|1822.72|1822.22|584
1601460300000|2020-09-30 10:05:00|1822.97|1822.47|1823.47|1822.97|1824.84|1824.34|1819.97|1819.47|2049
1601460600000|2020-09-30 10:10:00|1823.34|1822.84|1825.72|1825.22|1826.22|1825.72|1822.59|1822.09|677
1601460900000|2020-09-30 10:15:00|1825.84|1825.34|1825.59|1825.09|1826.47|1825.97|1825.22|1824.72|495
1601461200000|2020-09-30 10:20:00|1825.72|1825.22|1825.47|1824.97|1825.97|1825.47|1824.97|1824.47|382
1601461500000|2020-09-30 10:25:00|1825.34|1824.84|1826.22|1825.72|1826.84|1826.34|1824.97|1824.47|496
1601461800000|2020-09-30 10:30:00|1826.34|1825.84|1829.47|1828.97|1829.97|1829.47|1826.34|1825.84|751
1601462100000|2020-09-30 10:35:00|1829.59|1829.09|1828.72|1828.22|1830.22|1829.72|1828.22|1827.72|516
1601462400000|2020-09-30 10:40:00|1828.84|1828.34|1829.22|1828.72|1829.97|1829.47|1828.47|1827.97|599
1601462700000|2020-09-30 10:45:00|1829.34|1828.84|1829.72|1829.22|1830.59|1830.09|1829.22|1828.72|529
1601463000000|2020-09-30 10:50:00|1829.59|1829.09|1827.97|1827.47|1829.72|1829.22|1827.72|1827.22|274
1601463300000|2020-09-30 10:55:00|1828.09|1827.59|1825.47|1824.97|1828.22|1827.72|1825.34|1824.84|391
1601463600000|2020-09-30 11:00:00|1825.34|1824.84|1827.34|1826.84|1827.47|1826.97|1824.22|1823.72|570
1601463900000|2020-09-30 11:05:00|1827.47|1826.97|1826.72|1826.22|1827.47|1826.97|1825.97|1825.47|249
1601464200000|2020-09-30 11:10:00|1826.84|1826.34|1826.72|1826.22|1827.97|1827.47|1826.34|1825.84|427
1601464500000|2020-09-30 11:15:00|1826.84|1826.34|1825.47|1824.97|1826.97|1826.47|1825.47|1824.97|336
1601464800000|2020-09-30 11:20:00|1825.59|1825.09|1825.97|1825.47|1826.97|1826.47|1825.59|1825.09|558
1601465100000|2020-09-30 11:25:00|1826.09|1825.59|1826.22|1825.72|1826.47|1825.97|1824.59|1824.09|330
1601465400000|2020-09-30 11:30:00|1826.34|1825.84|1825.22|1824.72|1826.47|1825.97|1824.84|1824.34|258
1601465700000|2020-09-30 11:35:00|1825.09|1824.59|1823.72|1823.22|1825.22|1824.72|1823.72|1823.22|330
1601466000000|2020-09-30 11:40:00|1823.85|1823.35|1823.85|1823.35|1824.6|1824.1|1823.1|1822.6|347
1601466300000|2020-09-30 11:45:00|1823.97|1823.47|1824.1|1823.6|1824.85|1824.35|1823.97|1823.47|442
1601466600000|2020-09-30 11:50:00|1823.97|1823.47|1824.22|1823.72|1824.6|1824.1|1823.35|1822.85|245
1601466900000|2020-09-30 11:55:00|1824.35|1823.85|1825.1|1824.6|1825.35|1824.85|1823.85|1823.35|292
1601467200000|2020-09-30 12:00:00|1825.22|1824.72|1825.6|1825.1|1826.1|1825.6|1824.85|1824.35|377
1601467500000|2020-09-30 12:05:00|1825.72|1825.22|1824.1|1823.6|1825.85|1825.35|1823.85|1823.35|288
1601467800000|2020-09-30 12:10:00|1824.22|1823.72|1826.35|1825.85|1826.35|1825.85|1824.1|1823.6|364
1601468100000|2020-09-30 12:15:00|1826.22|1825.72|1825.97|1825.47|1827.35|1826.85|1825.6|1825.1|544
1601468400000|2020-09-30 12:20:00|1825.85|1825.35|1826.35|1825.85|1826.85|1826.35|1825.85|1825.35|325
1601468700000|2020-09-30 12:25:00|1826.47|1825.97|1828.1|1827.6|1828.22|1827.72|1826.35|1825.85|365
1601469000000|2020-09-30 12:30:00|1828.22|1827.72|1828.85|1828.35|1828.85|1828.35|1827.6|1827.1|453
1601469300000|2020-09-30 12:35:00|1828.97|1828.47|1829.1|1828.6|1829.22|1828.72|1827.85|1827.35|477
1601469600000|2020-09-30 12:40:00|1829.22|1828.72|1831.97|1831.47|1832.1|1831.6|1829.22|1828.72|1085
1601469900000|2020-09-30 12:45:00|1831.85|1831.35|1830.6|1830.1|1832.1|1831.6|1829.6|1829.1|400
1601470200000|2020-09-30 12:50:00|1830.72|1830.22|1830.72|1830.22|1831.6|1831.1|1830.6|1830.1|269
1601470500000|2020-09-30 12:55:00|1830.85|1830.35|1831.6|1831.1|1832.22|1831.72|1830.1|1829.6|612
1601470800000|2020-09-30 13:00:00|1831.85|1831.35|1830.85|1830.35|1832.1|1831.6|1830.1|1829.6|749
1601471100000|2020-09-30 13:05:00|1830.97|1830.47|1831.97|1831.47|1833.72|1833.22|1830.6|1830.1|556
1601471400000|2020-09-30 13:10:00|1831.85|1831.35|1832.22|1831.72|1833.35|1832.85|1831.6|1831.1|412
1601471700000|2020-09-30 13:15:00|1832.1|1831.6|1831.6|1831.1|1832.6|1832.1|1830.6|1830.1|648
1601472000000|2020-09-30 13:20:00|1831.47|1830.97|1833.6|1833.1|1833.85|1833.35|1831.35|1830.85|1211
1601472300000|2020-09-30 13:25:00|1833.47|1832.97|1834.35|1833.85|1834.35|1833.85|1832.35|1831.85|904
1601472600000|2020-09-30 13:30:00|1834.85|1834.35|1835.72|1835.22|1836.85|1836.35|1834.35|1833.85|1890
1601472900000|2020-09-30 13:35:00|1835.85|1835.35|1836.1|1835.6|1836.1|1835.6|1833.85|1833.35|1222
1601473200000|2020-09-30 13:40:00|1836.22|1835.72|1836.72|1836.22|1837.1|1836.6|1835.35|1834.85|742
1601473500000|2020-09-30 13:45:00|1836.85|1836.35|1838.1|1837.6|1839.35|1838.85|1836.22|1835.72|933
1601473800000|2020-09-30 13:50:00|1837.85|1837.35|1838.1|1837.6|1838.6|1838.1|1836.35|1835.85|837
1601474100000|2020-09-30 13:55:00|1838.35|1837.85|1840.22|1839.72|1841.1|1840.6|1837.85|1837.35|1325
1601474400000|2020-09-30 14:00:00|1840.1|1839.6|1841.1|1840.6|1841.35|1840.85|1838.97|1838.47|1273
1601474700000|2020-09-30 14:05:00|1840.97|1840.47|1839.97|1839.47|1842.1|1841.6|1838.97|1838.47|1256
1601475000000|2020-09-30 14:10:00|1839.65|1839.15|1838.78|1838.28|1841.28|1840.78|1838.28|1837.78|1131
1601475300000|2020-09-30 14:15:00|1838.9|1838.4|1839.53|1839.03|1841.03|1840.53|1838.03|1837.53|1034
1601475600000|2020-09-30 14:20:00|1839.4|1838.9|1840.28|1839.78|1841.15|1840.65|1839.28|1838.78|824
1601475900000|2020-09-30 14:25:00|1840.03|1839.53|1839.9|1839.4|1840.78|1840.28|1839.15|1838.65|1016
1601476200000|2020-09-30 14:30:00|1840.03|1839.53|1839.03|1838.53|1841.28|1840.78|1838.53|1838.03|1161
1601476500000|2020-09-30 14:35:00|1838.9|1838.4|1839.78|1839.28|1840.03|1839.53|1838.53|1838.03|723
1601476800000|2020-09-30 14:40:00|1840.03|1839.53|1839.28|1838.78|1841.53|1841.03|1837.78|1837.28|1341
1601477100000|2020-09-30 14:45:00|1839.4|1838.9|1839.03|1838.53|1840.28|1839.78|1838.78|1838.28|656
1601477400000|2020-09-30 14:50:00|1838.9|1838.4|1838.03|1837.53|1840.28|1839.78|1838.03|1837.53|850
1601477700000|2020-09-30 14:55:00|1838.15|1837.65|1835.9|1835.4|1838.53|1838.03|1835.03|1834.53|1495
1601478000000|2020-09-30 15:00:00|1836.03|1835.53|1835.28|1834.78|1836.03|1835.53|1833.03|1832.53|2072
1601478300000|2020-09-30 15:05:00|1835.4|1834.9|1834.53|1834.03|1837.53|1837.03|1834.4|1833.9|1314
1601478600000|2020-09-30 15:10:00|1834.65|1834.15|1834.78|1834.28|1835.53|1835.03|1834.53|1834.03|1104
1601478900000|2020-09-30 15:15:00|1834.65|1834.15|1834.78|1834.28|1836.03|1835.53|1834.53|1834.03|1546
1601479200000|2020-09-30 15:20:00|1834.65|1834.15|1831.93|1830.43|1835.03|1834.53|1830.03|1829.53|5403
1601479500000|2020-09-30 15:25:00|1830.15|1828.65|1827.28|1825.78|1831.86|1830.36|1826.81|1825.31|2426
1601479800000|2020-09-30 15:30:00|1827.3|1825.8|1823.63|1822.23|1829.63|1828.23|1822.38|1820.98|254
1601480100000|2020-09-30 15:35:00|1823.75|1822.35|1825.75|1824.35|1826.38|1824.98|1823.75|1822.35|54
1601480400000|2020-09-30 15:40:00|1825.88|1824.48|1826.13|1824.73|1827|1825.6|1825.88|1824.48|4067
1601480700000|2020-09-30 15:45:00|1826|1824.6|1825.38|1823.98|1826.13|1824.73|1825.38|1823.98|19
1601481000000|2020-09-30 15:50:00|1825.5|1824.1|1826.13|1824.73|1826.25|1824.85|1825.38|1823.98|11
1601481300000|2020-09-30 15:55:00|1825.63|1824.23|1826.41|1824.91|1827|1825.6|1825.25|1823.85|11
1601481600000|2020-09-30 16:00:00|1826.43|1824.93|1828.91|1827.41|1828.92|1827.42|1826.43|1824.93|0
1601481900000|2020-09-30 16:05:00|1828.89|1827.39|1829.42|1827.92|1829.45|1827.95|1828.43|1826.93|0
1601482200000|2020-09-30 16:10:00|1829.4|1827.9|1829.95|1828.45|1829.96|1828.46|1829.39|1827.89|2500
1601482500000|2020-09-30 16:15:00|1829.96|1828.46|1829.87|1828.37|1830.89|1829.39|1829.87|1828.37|0
1601482800000|2020-09-30 16:20:00|1829.88|1828.38|1831|1829.5|1831.49|1829.99|1829.87|1828.37|0
1601483100000|2020-09-30 16:25:00|1830.99|1829.49|1830.52|1829.02|1831|1829.5|1830.42|1828.92|0
1601483400000|2020-09-30 16:30:00|1830.54|1829.04|1829.56|1828.06|1831.08|1829.58|1829.51|1828.01|0
1601483700000|2020-09-30 16:35:00|1829.55|1828.05|1828.91|1827.41|1829.55|1828.05|1828.38|1826.88|0
1601484000000|2020-09-30 16:40:00|1828.92|1827.42|1827.95|1826.45|1828.94|1827.44|1827.87|1826.37|0
1601484300000|2020-09-30 16:45:00|1827.97|1826.47|1828.28|1826.78|1828.43|1826.93|1827.38|1825.88|0
1601484600000|2020-09-30 16:50:00|1828.29|1826.79|1827.69|1826.19|1829.28|1827.78|1827.69|1826.19|0
1601484900000|2020-09-30 16:55:00|1827.7|1826.2|1829.25|1827.75|1829.71|1828.21|1827.69|1826.19|0
1601485200000|2020-09-30 17:00:00|1829.26|1827.76|1826.05|1824.55|1829.73|1828.23|1826.05|1824.55|0
1601485500000|2020-09-30 17:05:00|1826.07|1824.57|1826.5|1825|1827.12|1825.62|1825.51|1824.01|0
1601485800000|2020-09-30 17:10:00|1826.51|1825.01|1826.97|1825.47|1827.02|1825.52|1825.97|1824.47|0
1601486100000|2020-09-30 17:15:00|1826.96|1825.46|1826.2|1824.7|1827.08|1825.58|1826.15|1824.65|0
1601486400000|2020-09-30 17:20:00|1826.19|1824.69|1826.69|1825.19|1826.69|1825.19|1825.58|1824.08|0
1601486700000|2020-09-30 17:25:00|1826.68|1825.18|1826.71|1825.21|1827.23|1825.73|1826.2|1824.7|0
1601487000000|2020-09-30 17:30:00|1826.69|1825.19|1827.97|1826.47|1827.99|1826.49|1826.21|1824.71|0
1601487300000|2020-09-30 17:35:00|1827.96|1826.46|1828.02|1826.52|1828.51|1827.01|1827.94|1826.44|0
1601487600000|2020-09-30 17:40:00|1828.03|1826.53|1828.52|1827.02|1828.57|1827.07|1828.01|1826.51|0
1601487900000|2020-09-30 17:45:00|1828.54|1827.04|1828.57|1827.07|1829.02|1827.52|1828.43|1826.93|0
1601488200000|2020-09-30 17:50:00|1828.58|1827.08|1828.62|1827.12|1828.63|1827.13|1828.07|1826.57|0
1601488500000|2020-09-30 17:55:00|1828.61|1827.11|1828.62|1827.12|1828.64|1827.14|1827.59|1826.09|0
1601488800000|2020-09-30 18:00:00|1828.63|1827.13|1829.21|1827.71|1829.69|1828.19|1828.56|1827.06|0
1601489100000|2020-09-30 18:05:00|1829.19|1827.69|1831.34|1829.84|1831.36|1829.86|1829.16|1827.66|0
1601489400000|2020-09-30 18:10:00|1831.36|1829.86|1830.84|1829.34|1831.41|1829.91|1830.84|1829.34|0
1601489700000|2020-09-30 18:15:00|1830.85|1829.35|1830.28|1828.78|1831.35|1829.85|1830.25|1828.75|0
1601490000000|2020-09-30 18:20:00|1830.3|1828.8|1827.23|1825.73|1831.93|1830.43|1826.13|1824.63|0
1601490300000|2020-09-30 18:25:00|1827.21|1825.71|1826.2|1824.7|1827.31|1825.81|1823.74|1822.24|0
1601490600000|2020-09-30 18:30:00|1826.21|1824.71|1825|1823.5|1826.21|1824.71|1824.41|1822.91|0
1601490900000|2020-09-30 18:35:00|1825.01|1823.51|1823.38|1821.88|1825.61|1824.11|1823.35|1821.85|0
1601491200000|2020-09-30 18:40:00|1823.39|1821.89|1822.8|1821.3|1823.98|1822.48|1821.6|1820.1|0
1601491500000|2020-09-30 18:45:00|1822.81|1821.31|1821.42|1819.92|1822.96|1821.46|1820.49|1818.99|0
1601491800000|2020-09-30 18:50:00|1821.44|1819.94|1822.03|1820.53|1823.17|1821.67|1821.31|1819.81|0
1601492100000|2020-09-30 18:55:00|1822|1820.5|1824.66|1823.16|1825.2|1823.7|1821.45|1819.95|0
1601492400000|2020-09-30 19:00:00|1824.65|1823.15|1822.97|1821.47|1825.76|1824.26|1822.9|1821.4|0
1601492700000|2020-09-30 19:05:00|1822.95|1821.45|1824.17|1822.67|1824.8|1823.3|1822.95|1821.45|0
1601493000000|2020-09-30 19:10:00|1824.15|1822.65|1820.15|1818.65|1824.72|1823.22|1819.59|1818.09|0
1601493300000|2020-09-30 19:15:00|1820.13|1818.63|1818.22|1816.72|1820.17|1818.67|1817.65|1816.15|0
1601493600000|2020-09-30 19:20:00|1818.23|1816.73|1817.3|1815.8|1818.76|1817.26|1815.83|1814.33|0
1601493900000|2020-09-30 19:25:00|1817.31|1815.81|1820.64|1819.14|1821.01|1819.51|1815.93|1814.43|0
1601494200000|2020-09-30 19:30:00|1820.62|1819.12|1821.16|1819.66|1821.25|1819.75|1819.11|1817.61|0
1601494500000|2020-09-30 19:35:00|1821.15|1819.65|1821.86|1820.36|1822.49|1820.99|1820.05|1818.55|0
1601494800000|2020-09-30 19:40:00|1821.85|1820.35|1823.04|1821.54|1823.6|1822.1|1820.72|1819.22|0
1601495100000|2020-09-30 19:45:00|1823.01|1821.51|1826.04|1824.54|1826.14|1824.64|1822.47|1820.97|0
1601495400000|2020-09-30 19:50:00|1826.03|1824.53|1825.64|1824.14|1827.74|1826.24|1825.48|1823.98|0
1601495700000|2020-09-30 19:55:00|1825.67|1824.17|1823.51|1822.01|1827.35|1825.85|1821.98|1820.48|0
1601496000000|2020-09-30 20:00:00|1823.53|1822.03|1817.4|1815.9|1823.53|1822.03|1814.57|1813.07|0
1601496300000|2020-09-30 20:05:00|1817.38|1815.88|1818.79|1817.29|1819.36|1817.86|1816.68|1815.18|0
1601496600000|2020-09-30 20:10:00|1818.77|1817.27|1819.24|1817.74|1820.47|1818.97|1817.56|1816.06|0
1601496900000|2020-09-30 20:15:00|1819.33|1817.83|1819.35|1817.85|1819.59|1818.09|1819.14|1817.64|0
1601497200000|2020-09-30 20:20:00|1819.4|1817.9|1819.48|1817.98|1819.65|1818.15|1819.31|1817.81|0
1601497500000|2020-09-30 20:25:00|1819.52|1818.02|1819.75|1818.25|1819.92|1818.42|1819.52|1818.02|0
1601497800000|2020-09-30 20:30:00|1819.83|1818.33|1819.88|1818.38|1820.6|1819.1|1819.62|1818.12|0
1601498100000|2020-09-30 20:35:00|1819.9|1818.4|1819.38|1817.88|1819.98|1818.48|1819.37|1817.87|0
1601498400000|2020-09-30 20:40:00|1819.4|1817.9|1819.01|1817.51|1819.63|1818.13|1818.65|1817.15|0
1601498700000|2020-09-30 20:45:00|1818.99|1817.49|1818.29|1816.79|1819.01|1817.51|1817.93|1816.43|0
1601499000000|2020-09-30 20:50:00|1818.27|1816.77|1818.06|1816.56|1818.4|1816.9|1817.63|1816.13|0
1601499300000|2020-09-30 20:55:00|1817.97|1816.47|1819.42|1817.92|1819.56|1818.06|1817.97|1816.47|0
1601499600000|2020-09-30 21:00:00|1819.37|1817.87|1819.91|1818.41|1819.91|1818.41|1819.37|1817.87|0
1601499900000|2020-09-30 21:05:00|1819.87|1818.37|1819.65|1818.15|1819.95|1818.45|1819.61|1818.11|0
1601500200000|2020-09-30 21:10:00|1819.61|1818.11|1820.25|1818.75|1820.34|1818.84|1819.61|1818.11|0
1601500500000|2020-09-30 21:15:00|1820.17|1818.67|1821.5|1820|1821.5|1820|1820.12|1818.62|0
1601500800000|2020-09-30 21:20:00|1821.46|1819.96|1821.5|1820|1821.89|1820.39|1821.46|1819.96|0
1601501100000|2020-09-30 21:25:00|1821.46|1819.96|1821.2|1819.7|1821.5|1820|1821.07|1819.57|0
1601501400000|2020-09-30 21:30:00|1821.41|1819.91|1821.29|1819.79|1821.41|1819.91|1821.07|1819.57|0
1601501700000|2020-09-30 21:35:00|1821.33|1819.83|1821.54|1820.04|1821.8|1820.3|1821.29|1819.79|0
1601502000000|2020-09-30 21:40:00|1821.46|1819.96|1821.6|1820.1|1821.6|1820.1|1821.46|1819.96|0
1601502300000|2020-09-30 21:45:00|1821.55|1820.05|1821.64|1820.14|1821.81|1820.31|1821.55|1820.05|0
1601502600000|2020-09-30 21:50:00|1821.72|1820.22|1821.3|1819.8|1821.94|1820.44|1821.3|1819.8|0
1601502900000|2020-09-30 21:55:00|1821.47|1819.97|1821.51|1820.01|1821.6|1820.1|1821.13|1819.63|0
1601503200000|2020-09-30 22:00:00|1822.08|1820.58|1826.35|1824.85|1826.97|1825.47|1822.06|1820.56|0
1601503500000|2020-09-30 22:05:00|1826.37|1824.87|1825.53|1824.03|1827.22|1825.72|1824.44|1822.94|0
1601503800000|2020-09-30 22:10:00|1825.55|1824.05|1825.06|1823.56|1825.68|1824.18|1824.6|1823.1|0
1601504100000|2020-09-30 22:15:00|1825.04|1823.54|1825.68|1824.18|1825.68|1824.18|1823.72|1822.22|0
1601504400000|2020-09-30 22:20:00|1825.66|1824.16|1826.1|1824.6|1827.02|1825.52|1825.17|1823.67|0
1601504700000|2020-09-30 22:25:00|1826.11|1824.61|1826.15|1824.65|1826.41|1824.91|1825.9|1824.4|0
1601505000000|2020-09-30 22:30:00|1826.17|1824.67|1825.43|1823.93|1826.26|1824.76|1825.23|1823.73|0
1601505300000|2020-09-30 22:35:00|1825.41|1823.91|1825.33|1823.83|1825.54|1824.04|1824.82|1823.32|0
1601505600000|2020-09-30 22:40:00|1825.29|1823.79|1824.55|1823.05|1825.29|1823.79|1824.44|1822.94|0
1601505900000|2020-09-30 22:45:00|1824.56|1823.06|1824.91|1823.41|1825.17|1823.67|1824.34|1822.84|0
1601506200000|2020-09-30 22:50:00|1824.93|1823.43|1826.76|1825.26|1827.48|1825.98|1824.91|1823.41|0
1601506500000|2020-09-30 22:55:00|1826.79|1825.29|1827.63|1826.13|1827.74|1826.24|1826.76|1825.26|0
1601506800000|2020-09-30 23:00:00|1827.64|1826.14|1827.74|1826.24|1828.2|1826.7|1827.63|1826.13|0
1601507100000|2020-09-30 23:05:00|1827.73|1826.23|1828.97|1827.47|1829.02|1827.52|1827.12|1825.62|0
1601507400000|2020-09-30 23:10:00|1828.98|1827.48|1828.61|1827.11|1829.08|1827.58|1828.2|1826.7|0
1601507700000|2020-09-30 23:15:00|1828.62|1827.12|1828.61|1827.11|1828.71|1827.21|1827.99|1826.49|0
1601508000000|2020-09-30 23:20:00|1828.59|1827.09|1828.35|1826.85|1828.71|1827.21|1827.99|1826.49|0
1601508300000|2020-09-30 23:25:00|1828.33|1826.83|1827.8|1826.3|1828.61|1827.11|1827.79|1826.29|0
1601508600000|2020-09-30 23:30:00|1827.84|1826.34|1828.35|1826.85|1828.35|1826.85|1827.48|1825.98|0
1601508900000|2020-09-30 23:35:00|1828.33|1826.83|1828.61|1827.11|1828.82|1827.32|1828.2|1826.7|0
1601509200000|2020-09-30 23:40:00|1828.63|1827.13|1828.97|1827.47|1828.97|1827.47|1828.61|1827.11|0
1601509500000|2020-09-30 23:45:00|1828.96|1827.46|1828.2|1826.7|1828.97|1827.47|1828.1|1826.6|0
1601509800000|2020-09-30 23:50:00|1828.22|1826.72|1828.61|1827.11|1828.61|1827.11|1827.99|1826.49|0
1601510100000|2020-09-30 23:55:00|1828.6|1827.1|1829.58|1828.08|1829.69|1828.19|1828.35|1826.85|0
1601510400000|2020-10-01 00:00:00|1829.6|1828.1|1827.43|1825.93|1829.8|1828.3|1826.76|1825.26|0
1601510700000|2020-10-01 00:05:00|1827.42|1825.92|1830.16|1828.66|1830.56|1829.06|1827.38|1825.88|0
1601511000000|2020-10-01 00:10:00|1830.18|1828.68|1830.05|1828.55|1830.56|1829.06|1829.95|1828.45|0
1601511300000|2020-10-01 00:15:00|1830|1828.5|1829.79|1828.29|1831.63|1830.13|1829.77|1828.27|0
1601511600000|2020-10-01 00:20:00|1829.8|1828.3|1830.77|1829.27|1830.84|1829.34|1829.79|1828.29|0
1601511900000|2020-10-01 00:25:00|1830.78|1829.28|1829.71|1828.21|1831.78|1830.28|1829.71|1828.21|0
1601512200000|2020-10-01 00:30:00|1829.7|1828.2|1829.68|1828.18|1830.25|1828.75|1829.68|1828.18|0
1601512500000|2020-10-01 00:35:00|1829.67|1828.17|1829.14|1827.64|1830.66|1829.16|1829.12|1827.62|0
1601512800000|2020-10-01 00:40:00|1829.15|1827.65|1829.19|1827.69|1830.19|1828.69|1829.14|1827.64|0
1601513100000|2020-10-01 00:45:00|1829.18|1827.68|1829.67|1828.17|1830.21|1828.71|1829.14|1827.64|0
1601513400000|2020-10-01 00:50:00|1829.68|1828.18|1830.71|1829.21|1830.72|1829.22|1829.68|1828.18|0
1601513700000|2020-10-01 00:55:00|1830.72|1829.22|1828.56|1827.06|1831.2|1829.7|1828.07|1826.57|0
1601514000000|2020-10-01 01:00:00|1828.55|1827.05|1829.58|1828.08|1830.12|1828.62|1828.09|1826.59|0
1601514300000|2020-10-01 01:05:00|1829.57|1828.07|1830.65|1829.15|1830.65|1829.15|1829.03|1827.53|0
1601514600000|2020-10-01 01:10:00|1830.66|1829.16|1833.9|1832.4|1834.22|1832.72|1830.65|1829.15|0
1601514900000|2020-10-01 01:15:00|1833.74|1832.24|1833.29|1831.79|1834.74|1833.24|1832.75|1831.25|0
1601515200000|2020-10-01 01:20:00|1833.3|1831.8|1833.22|1831.72|1833.44|1831.94|1832.24|1830.74|0
1601515500000|2020-10-01 01:25:00|1833.21|1831.71|1833|1831.5|1833.29|1831.79|1832.24|1830.74|0
1601515800000|2020-10-01 01:30:00|1833.07|1831.57|1832.73|1831.23|1834.8|1833.3|1832.22|1830.72|0
1601516100000|2020-10-01 01:35:00|1832.74|1831.24|1834.69|1833.19|1834.7|1833.2|1832.74|1831.24|0
1601516400000|2020-10-01 01:40:00|1834.7|1833.2|1836.48|1834.98|1836.48|1834.98|1834.41|1832.91|0
1601516700000|2020-10-01 01:45:00|1836.46|1834.96|1836.28|1834.78|1836.46|1834.96|1835.31|1833.81|0
1601517000000|2020-10-01 01:50:00|1836.24|1834.74|1836.15|1834.65|1836.24|1834.74|1836.12|1834.62|0
1601517300000|2020-10-01 01:55:00|1836.14|1834.64|1836.72|1835.22|1837.25|1835.75|1836.14|1834.64|0
1601517600000|2020-10-01 02:00:00|1836.73|1835.23|1836.52|1835.02|1837.79|1836.29|1836.24|1834.74|0
1601517900000|2020-10-01 02:05:00|1836.45|1834.95|1835.19|1833.69|1836.54|1835.04|1834.77|1833.27|0
1601518200000|2020-10-01 02:10:00|1835.2|1833.7|1836.24|1834.74|1836.25|1834.75|1835.19|1833.69|0
1601518500000|2020-10-01 02:15:00|1836.25|1834.75|1835.68|1834.18|1836.25|1834.75|1835.22|1833.72|0
1601518800000|2020-10-01 02:20:00|1835.69|1834.19|1835.73|1834.23|1836.22|1834.72|1835.23|1833.73|0
1601519100000|2020-10-01 02:25:00|1835.74|1834.24|1836.29|1834.79|1837.01|1835.51|1835.74|1834.24|0
1601519400000|2020-10-01 02:30:00|1836.3|1834.8|1836.8|1835.3|1837.06|1835.56|1835.77|1834.27|0
1601519700000|2020-10-01 02:35:00|1836.79|1835.29|1836.29|1834.79|1837.32|1835.82|1836.26|1834.76|0
1601520000000|2020-10-01 02:40:00|1836.27|1834.77|1836.65|1835.15|1837.34|1835.84|1836.05|1834.55|0
1601520300000|2020-10-01 02:45:00|1836.64|1835.14|1836.61|1835.11|1836.65|1835.15|1836.12|1834.62|0
1601520600000|2020-10-01 02:50:00|1836.62|1835.12|1836.55|1835.05|1836.65|1835.15|1836.09|1834.59|0
1601520900000|2020-10-01 02:55:00|1836.56|1835.06|1836.04|1834.54|1836.56|1835.06|1835.07|1833.57|0
1601521200000|2020-10-01 03:00:00|1836.05|1834.55|1835.56|1834.06|1836.52|1835.02|1835.08|1833.58|0
1601521500000|2020-10-01 03:05:00|1835.63|1834.13|1836.1|1834.6|1836.1|1834.6|1835.58|1834.08|0
1601521800000|2020-10-01 03:10:00|1836.09|1834.59|1836.07|1834.57|1836.11|1834.61|1835.58|1834.08|0
1601522100000|2020-10-01 03:15:00|1836.09|1834.59|1835.89|1834.39|1836.58|1835.08|1835.89|1834.39|0
1601522400000|2020-10-01 03:20:00|1835.9|1834.4|1835.86|1834.36|1835.91|1834.41|1835.63|1834.13|0
1601522700000|2020-10-01 03:25:00|1835.87|1834.37|1834.86|1833.36|1835.88|1834.38|1834.84|1833.34|0
1601523000000|2020-10-01 03:30:00|1834.84|1833.34|1834.34|1832.84|1834.87|1833.37|1834.32|1832.82|0
1601523300000|2020-10-01 03:35:00|1834.33|1832.83|1833.86|1832.36|1834.34|1832.84|1833.83|1832.33|0
1601523600000|2020-10-01 03:40:00|1833.84|1832.34|1833.81|1832.31|1833.86|1832.36|1833.79|1832.29|0
1601523900000|2020-10-01 03:45:00|1833.79|1832.29|1833.79|1832.29|1833.8|1832.3|1833.3|1831.8|0
1601524200000|2020-10-01 03:50:00|1833.77|1832.27|1833.71|1832.21|1833.78|1832.28|1833.23|1831.73|0
1601524500000|2020-10-01 03:55:00|1833.57|1832.07|1833.93|1832.43|1833.95|1832.45|1832.8|1831.3|0
1601524800000|2020-10-01 04:00:00|1833.92|1832.42|1833.85|1832.35|1833.92|1832.42|1833.07|1831.57|0
1601525100000|2020-10-01 04:05:00|1833.86|1832.36|1834.35|1832.85|1834.38|1832.88|1833.83|1832.33|0
1601525400000|2020-10-01 04:10:00|1834.37|1832.87|1834.12|1832.62|1834.37|1832.87|1833.86|1832.36|0
1601525700000|2020-10-01 04:15:00|1834.19|1832.69|1833.88|1832.38|1834.4|1832.9|1833.87|1832.37|0
1601526000000|2020-10-01 04:20:00|1833.86|1832.36|1834.56|1833.06|1834.8|1833.3|1833.83|1832.33|0
1601526300000|2020-10-01 04:25:00|1834.64|1833.14|1834.35|1832.85|1834.81|1833.31|1834.29|1832.79|0
1601526600000|2020-10-01 04:30:00|1834.36|1832.86|1834.89|1833.39|1834.9|1833.4|1834.36|1832.86|0
1601526900000|2020-10-01 04:35:00|1835.36|1833.86|1835.39|1833.89|1835.39|1833.89|1834.87|1833.37|0
1601527200000|2020-10-01 04:40:00|1835.37|1833.87|1835.36|1833.86|1835.38|1833.88|1834.85|1833.35|0
1601527500000|2020-10-01 04:45:00|1835.35|1833.85|1835.83|1834.33|1836.31|1834.81|1834.85|1833.35|0
1601527800000|2020-10-01 04:50:00|1835.84|1834.34|1835.08|1833.58|1835.84|1834.34|1834.82|1833.32|0
1601528100000|2020-10-01 04:55:00|1835.01|1833.51|1833.71|1832.21|1835.33|1833.83|1833.23|1831.73|0
1601528400000|2020-10-01 05:00:00|1833.69|1832.19|1833.78|1832.28|1834.74|1833.24|1833.23|1831.73|0
1601528700000|2020-10-01 05:05:00|1833.85|1832.35|1834.73|1833.23|1835.21|1833.71|1833.85|1832.35|0
1601529000000|2020-10-01 05:10:00|1834.71|1833.21|1833.17|1831.67|1834.71|1833.21|1832.7|1831.2|0
1601529300000|2020-10-01 05:15:00|1833.09|1831.59|1832.76|1831.26|1833.18|1831.68|1832.22|1830.72|0
1601529600000|2020-10-01 05:20:00|1832.75|1831.25|1832.28|1830.78|1832.79|1831.29|1832.24|1830.74|0
1601529900000|2020-10-01 05:25:00|1832.35|1830.85|1832.68|1831.18|1832.75|1831.25|1832.21|1830.71|0
1601530200000|2020-10-01 05:30:00|1832.69|1831.19|1832.89|1831.39|1833.17|1831.67|1832.18|1830.68|0
1601530500000|2020-10-01 05:35:00|1832.91|1831.41|1833.63|1832.13|1833.63|1832.13|1832.13|1830.63|0
1601530800000|2020-10-01 05:40:00|1833.65|1832.15|1834.18|1832.68|1834.19|1832.69|1833.16|1831.66|0
1601531100000|2020-10-01 05:45:00|1834.19|1832.69|1835.15|1833.65|1835.17|1833.67|1833.23|1831.73|0
1601531400000|2020-10-01 05:50:00|1835.17|1833.67|1836.02|1834.52|1836.03|1834.53|1835.06|1833.56|0
1601531700000|2020-10-01 05:55:00|1836.03|1834.53|1836.09|1834.59|1836.57|1835.07|1835.07|1833.57|0
1601532000000|2020-10-01 06:00:00|1835.63|1834.13|1834.93|1833.43|1836.94|1835.44|1834.93|1833.43|0
1601532300000|2020-10-01 06:05:00|1834.95|1833.45|1836.13|1834.63|1836.14|1834.64|1834.91|1833.41|0
1601532600000|2020-10-01 06:10:00|1836.27|1834.77|1836.59|1835.09|1837.1|1835.6|1836.06|1834.56|0
1601532900000|2020-10-01 06:15:00|1836.61|1835.11|1834.71|1833.21|1836.62|1835.12|1834.68|1833.18|0
1601533200000|2020-10-01 06:20:00|1834.73|1833.23|1835.23|1833.73|1836.23|1834.73|1834.71|1833.21|0
1601533500000|2020-10-01 06:25:00|1835.25|1833.75|1836.39|1834.89|1836.92|1835.42|1835.22|1833.72|0
1601533800000|2020-10-01 06:30:00|1836.4|1834.9|1832.88|1831.48|1836.88|1835.38|1831.38|1829.98|117
1601534100000|2020-10-01 06:35:00|1832.63|1831.23|1835.25|1833.85|1835.25|1833.85|1832.63|1831.23|26
1601534400000|2020-10-01 06:40:00|1835.38|1833.98|1836.25|1834.85|1836.38|1834.98|1835.38|1833.98|29
1601534700000|2020-10-01 06:45:00|1836.38|1834.98|1836.88|1835.48|1837.25|1835.85|1836.13|1834.73|16
1601535000000|2020-10-01 06:50:00|1836.75|1835.35|1837.38|1835.98|1837.63|1836.23|1836.38|1834.98|23
1601535300000|2020-10-01 06:55:00|1837.43|1835.93|1838.81|1837.31|1839.8|1838.3|1837.43|1835.93|0
1601535600000|2020-10-01 07:00:00|1838.51|1837.01|1835.55|1835.05|1838.55|1838.05|1830.3|1829.8|4093
1601535900000|2020-10-01 07:05:00|1835.68|1835.18|1836.43|1835.93|1837.93|1837.43|1833.93|1833.43|2813
1601536200000|2020-10-01 07:10:00|1836.3|1835.8|1833.93|1833.43|1836.68|1836.18|1832.93|1832.43|3183
1601536500000|2020-10-01 07:15:00|1834.05|1833.55|1836.43|1835.93|1838.18|1837.68|1833.18|1832.68|2377
1601536800000|2020-10-01 07:20:00|1836.55|1836.05|1837.18|1836.68|1839.18|1838.68|1834.43|1833.93|1997
1601537100000|2020-10-01 07:25:00|1837.05|1836.55|1836.43|1835.93|1838.18|1837.68|1835.93|1835.43|1573
1601537400000|2020-10-01 07:30:00|1836.55|1836.05|1831.18|1830.68|1836.68|1836.18|1830.68|1830.18|1957
1601537700000|2020-10-01 07:35:00|1831.3|1830.8|1832.43|1831.93|1833.8|1833.3|1830.68|1830.18|1382
1601538000000|2020-10-01 07:40:00|1832.3|1831.8|1831.68|1831.18|1835.18|1834.68|1831.68|1831.18|999
1601538300000|2020-10-01 07:45:00|1831.55|1831.05|1831.18|1830.68|1833.43|1832.93|1830.43|1829.93|1216
1601538600000|2020-10-01 07:50:00|1830.93|1830.43|1831.05|1830.55|1831.93|1831.43|1830.18|1829.68|920
1601538900000|2020-10-01 07:55:00|1830.93|1830.43|1832.68|1832.18|1833.18|1832.68|1829.3|1828.8|1089
1601539200000|2020-10-01 08:00:00|1832.8|1832.3|1831.55|1831.05|1833.43|1832.93|1830.68|1830.18|1211
1601539500000|2020-10-01 08:05:00|1831.43|1830.93|1833.43|1832.93|1833.93|1833.43|1830.93|1830.43|586
1601539800000|2020-10-01 08:10:00|1833.55|1833.05|1835.05|1834.55|1835.43|1834.93|1832.18|1831.68|693
1601540100000|2020-10-01 08:15:00|1834.93|1834.43|1837.43|1836.93|1837.43|1836.93|1834.93|1834.43|878
1601540400000|2020-10-01 08:20:00|1837.68|1837.18|1836.93|1836.43|1837.93|1837.43|1836.18|1835.68|943
1601540700000|2020-10-01 08:25:00|1837.05|1836.55|1837.38|1836.88|1837.63|1837.13|1836.05|1835.55|883
1601541000000|2020-10-01 08:30:00|1837.25|1836.75|1834.13|1833.63|1837.88|1837.38|1833.88|1833.38|1580
1601541300000|2020-10-01 08:35:00|1834.25|1833.75|1834.53|1834.03|1835.13|1834.63|1832.38|1831.88|903
1601541600000|2020-10-01 08:40:00|1834.28|1833.78|1832.08|1831.58|1834.4|1833.9|1831.83|1831.33|1428
1601541900000|2020-10-01 08:45:00|1831.83|1831.33|1834.45|1833.95|1835.08|1834.58|1831.83|1831.33|578
1601542200000|2020-10-01 08:50:00|1834.33|1833.83|1834.08|1833.58|1834.7|1834.2|1832.33|1831.83|520
1601542500000|2020-10-01 08:55:00|1834.2|1833.7|1832.33|1831.83|1834.58|1834.08|1832.08|1831.58|530
1601542800000|2020-10-01 09:00:00|1832.2|1831.7|1835.08|1834.58|1835.08|1834.58|1832.08|1831.58|744
1601543100000|2020-10-01 09:05:00|1834.95|1834.45|1834.58|1834.08|1835.83|1835.33|1833.83|1833.33|554
1601543400000|2020-10-01 09:10:00|1834.45|1833.95|1836.58|1836.08|1836.58|1836.08|1834.08|1833.58|462
1601543700000|2020-10-01 09:15:00|1836.45|1835.95|1838.83|1838.33|1838.95|1838.45|1835.83|1835.33|613
1601544000000|2020-10-01 09:20:00|1838.95|1838.45|1839.83|1839.33|1840.08|1839.58|1838.95|1838.45|802
1601544300000|2020-10-01 09:25:00|1839.7|1839.2|1841.08|1840.58|1842.33|1841.83|1839.08|1838.58|970
1601544600000|2020-10-01 09:30:00|1841.33|1840.83|1840.33|1839.83|1841.58|1841.08|1840.08|1839.58|663
1601544900000|2020-10-01 09:35:00|1840.45|1839.95|1840.33|1839.83|1840.58|1840.08|1838.33|1837.83|440
1601545200000|2020-10-01 09:40:00|1840.2|1839.7|1840.98|1840.48|1841.83|1841.33|1840.08|1839.58|644
1601545500000|2020-10-01 09:45:00|1840.73|1840.23|1840.23|1839.73|1841.98|1841.48|1839.6|1839.1|397
1601545800000|2020-10-01 09:50:00|1840.1|1839.6|1838.98|1838.48|1840.48|1839.98|1838.98|1838.48|384
1601546100000|2020-10-01 09:55:00|1838.85|1838.35|1840.48|1839.98|1841.1|1840.6|1838.85|1838.35|441
1601546400000|2020-10-01 10:00:00|1840.6|1840.1|1839.73|1839.23|1840.85|1840.35|1839.48|1838.98|342
1601546700000|2020-10-01 10:05:00|1839.48|1838.98|1840.48|1839.98|1841.23|1840.73|1839.48|1838.98|358
1601547000000|2020-10-01 10:10:00|1840.73|1840.23|1837.98|1837.48|1840.98|1840.48|1837.85|1837.35|294
1601547300000|2020-10-01 10:15:00|1837.85|1837.35|1836.98|1836.48|1838.1|1837.6|1836.98|1836.48|322
1601547600000|2020-10-01 10:20:00|1836.85|1836.35|1836.73|1836.23|1837.23|1836.73|1835.98|1835.48|365
1601547900000|2020-10-01 10:25:00|1836.6|1836.1|1837.1|1836.6|1838.1|1837.6|1836.48|1835.98|349
1601548200000|2020-10-01 10:30:00|1836.98|1836.48|1837.23|1836.73|1837.98|1837.48|1836.6|1836.1|297
1601548500000|2020-10-01 10:35:00|1836.98|1836.48|1836.98|1836.48|1837.23|1836.73|1836.23|1835.73|14
1601548800000|2020-10-01 10:40:00|1836.85|1836.35|1837.23|1836.73|1837.73|1837.23|1836.23|1835.73|0
1601549100000|2020-10-01 10:45:00|1837.35|1836.85|1836.23|1835.73|1837.73|1837.23|1836.23|1835.73|0
1601549400000|2020-10-01 10:50:00|1836.35|1835.85|1836.98|1836.48|1837.48|1836.98|1835.98|1835.48|1647
1601549700000|2020-10-01 10:55:00|1837.1|1836.6|1836.48|1835.98|1837.73|1837.23|1836.23|1835.73|258
1601550000000|2020-10-01 11:00:00|1836.23|1835.73|1836.23|1835.73|1837.1|1836.6|1836.1|1835.6|360
1601550300000|2020-10-01 11:05:00|1836.35|1835.85|1835.85|1835.35|1837.23|1836.73|1835.85|1835.35|381
1601550600000|2020-10-01 11:10:00|1835.98|1835.48|1838.98|1838.48|1839.48|1838.98|1835.6|1835.1|658
1601550900000|2020-10-01 11:15:00|1839.1|1838.6|1836.73|1836.23|1839.23|1838.73|1836.73|1836.23|533
1601551200000|2020-10-01 11:20:00|1836.6|1836.1|1835.98|1835.48|1836.73|1836.23|1835.48|1834.98|502
1601551500000|2020-10-01 11:25:00|1836.1|1835.6|1837.35|1836.85|1837.85|1837.35|1836.1|1835.6|418
1601551800000|2020-10-01 11:30:00|1837.23|1836.73|1838.35|1837.85|1838.98|1838.48|1837.23|1836.73|351
1601552100000|2020-10-01 11:35:00|1838.48|1837.98|1837.48|1836.98|1838.6|1838.1|1836.98|1836.48|368
1601552400000|2020-10-01 11:40:00|1837.67|1837.17|1836.92|1836.42|1838.04|1837.54|1835.42|1834.92|503
1601552700000|2020-10-01 11:45:00|1837.04|1836.54|1836.92|1836.42|1837.42|1836.92|1835.92|1835.42|221
1601553000000|2020-10-01 11:50:00|1836.79|1836.29|1837.42|1836.92|1837.92|1837.42|1836.17|1835.67|382
1601553300000|2020-10-01 11:55:00|1837.54|1837.04|1837.79|1837.29|1838.42|1837.92|1837.42|1836.92|537
1601553600000|2020-10-01 12:00:00|1837.92|1837.42|1837.17|1836.67|1837.92|1837.42|1836.42|1835.92|235
1601553900000|2020-10-01 12:05:00|1836.92|1836.42|1835.92|1835.42|1837.17|1836.67|1835.67|1835.17|308
1601554200000|2020-10-01 12:10:00|1836.04|1835.54|1836.92|1836.42|1837.17|1836.67|1835.79|1835.29|215
1601554500000|2020-10-01 12:15:00|1837.04|1836.54|1836.67|1836.17|1837.54|1837.04|1836.42|1835.92|638
1601554800000|2020-10-01 12:20:00|1836.54|1836.04|1836.04|1835.54|1836.79|1836.29|1835.29|1834.79|860
1601555100000|2020-10-01 12:25:00|1836.17|1835.67|1835.17|1834.67|1836.17|1835.67|1834.92|1834.42|517
1601555400000|2020-10-01 12:30:00|1835.29|1834.79|1834.92|1834.42|1835.54|1835.04|1833.92|1833.42|451
1601555700000|2020-10-01 12:35:00|1834.79|1834.29|1835.79|1835.29|1836.67|1836.17|1834.67|1834.17|423
1601556000000|2020-10-01 12:40:00|1835.92|1835.42|1835.17|1834.67|1836.79|1836.29|1834.92|1834.42|292
1601556300000|2020-10-01 12:45:00|1835.04|1834.54|1834.92|1834.42|1835.42|1834.92|1834.42|1833.92|246
1601556600000|2020-10-01 12:50:00|1835.17|1834.67|1833.79|1833.29|1835.17|1834.67|1833.67|1833.17|745
1601556900000|2020-10-01 12:55:00|1833.92|1833.42|1834.54|1834.04|1834.92|1834.42|1832.92|1832.42|644
1601557200000|2020-10-01 13:00:00|1834.67|1834.17|1835.67|1835.17|1835.92|1835.42|1834.17|1833.67|690
1601557500000|2020-10-01 13:05:00|1835.42|1834.92|1833.42|1832.92|1835.42|1834.92|1832.42|1831.92|1559
1601557800000|2020-10-01 13:10:00|1833.29|1832.79|1833.42|1832.92|1834.17|1833.67|1832.54|1832.04|510
1601558100000|2020-10-01 13:15:00|1833.54|1833.04|1832.79|1832.29|1834.79|1834.29|1832.67|1832.17|546
1601558400000|2020-10-01 13:20:00|1832.67|1832.17|1833.42|1832.92|1833.92|1833.42|1832.67|1832.17|398
1601558700000|2020-10-01 13:25:00|1833.17|1832.67|1834.42|1833.92|1834.67|1834.17|1833.17|1832.67|280
1601559000000|2020-10-01 13:30:00|1834.29|1833.79|1835.42|1834.92|1835.92|1835.42|1833.67|1833.17|1245
1601559300000|2020-10-01 13:35:00|1835.54|1835.04|1834.04|1833.54|1836.67|1836.17|1833.79|1833.29|723
1601559600000|2020-10-01 13:40:00|1833.92|1833.42|1832.42|1831.92|1834.92|1834.42|1832.04|1831.54|952
1601559900000|2020-10-01 13:45:00|1832.29|1831.79|1833.42|1832.92|1833.42|1832.92|1831.29|1830.79|1084
1601560200000|2020-10-01 13:50:00|1833.29|1832.79|1831.67|1831.17|1834.67|1834.17|1831.04|1830.54|680
1601560500000|2020-10-01 13:55:00|1831.54|1831.04|1831.17|1830.67|1832.42|1831.92|1830.67|1830.17|910
1601560800000|2020-10-01 14:00:00|1830.92|1830.42|1828.17|1827.67|1832.29|1831.79|1827.42|1826.92|3116
1601561100000|2020-10-01 14:05:00|1828.04|1827.54|1826.54|1826.04|1828.42|1827.92|1825.92|1825.42|2443
1601561400000|2020-10-01 14:10:00|1826.78|1826.28|1829.16|1828.66|1829.28|1828.78|1825.53|1825.03|1357
1601561700000|2020-10-01 14:15:00|1828.91|1828.41|1828.91|1828.41|1829.66|1829.16|1826.91|1826.41|1137
1601562000000|2020-10-01 14:20:00|1829.16|1828.66|1831.16|1830.66|1831.66|1831.16|1828.41|1827.91|862
1601562300000|2020-10-01 14:25:00|1830.91|1830.41|1829.91|1829.41|1831.16|1830.66|1828.66|1828.16|1196
1601562600000|2020-10-01 14:30:00|1829.66|1829.16|1833.91|1833.41|1834.16|1833.66|1829.28|1828.78|1219
1601562900000|2020-10-01 14:35:00|1833.78|1833.28|1834.41|1833.91|1835.41|1834.91|1833.28|1832.78|997
1601563200000|2020-10-01 14:40:00|1834.53|1834.03|1833.66|1833.16|1835.41|1834.91|1833.53|1833.03|949
1601563500000|2020-10-01 14:45:00|1833.78|1833.28|1832.91|1832.41|1834.16|1833.66|1832.16|1831.66|1054
1601563800000|2020-10-01 14:50:00|1833.16|1832.66|1833.03|1832.53|1833.16|1832.66|1831.66|1831.16|855
1601564100000|2020-10-01 14:55:00|1832.91|1832.41|1831.53|1831.03|1833.41|1832.91|1829.91|1829.41|1274
1601564400000|2020-10-01 15:00:00|1831.41|1830.91|1833.78|1833.28|1834.41|1833.91|1829.53|1829.03|2194
1601564700000|2020-10-01 15:05:00|1833.66|1833.16|1832.16|1831.66|1834.16|1833.66|1831.91|1831.41|1103
1601565000000|2020-10-01 15:10:00|1832.03|1831.53|1833.66|1833.16|1833.66|1833.16|1830.66|1830.16|1703
1601565300000|2020-10-01 15:15:00|1833.53|1833.03|1831.91|1831.41|1834.41|1833.91|1830.78|1830.28|1745
1601565600000|2020-10-01 15:20:00|1832.03|1831.53|1831.75|1830.25|1833.41|1832.91|1830.91|1830.25|2145
1601565900000|2020-10-01 15:25:00|1831.72|1830.22|1831.53|1830.03|1832.64|1831.14|1830.26|1828.76|516
1601566200000|2020-10-01 15:30:00|1831.55|1830.05|1832.98|1831.58|1833.11|1831.71|1831.36|1829.96|699
1601566500000|2020-10-01 15:35:00|1833.11|1831.71|1832.86|1831.46|1833.98|1832.58|1831.61|1830.21|46
1601566800000|2020-10-01 15:40:00|1833.36|1831.96|1833.23|1831.83|1833.48|1832.08|1831.98|1830.58|54
1601567100000|2020-10-01 15:45:00|1833.11|1831.71|1831.73|1830.33|1833.11|1831.71|1831.61|1830.21|93
1601567400000|2020-10-01 15:50:00|1831.86|1830.46|1832.73|1831.33|1833.11|1831.71|1831.73|1830.33|57
1601567700000|2020-10-01 15:55:00|1832.61|1831.21|1832.41|1830.91|1832.61|1831.21|1831.86|1830.46|46
1601568000000|2020-10-01 16:00:00|1832.39|1830.89|1830.27|1828.77|1832.44|1830.94|1829.71|1828.21|0
1601568300000|2020-10-01 16:05:00|1830.28|1828.78|1831.15|1829.65|1831.31|1829.81|1830.21|1828.71|0
1601568600000|2020-10-01 16:10:00|1831.17|1829.67|1831.26|1829.76|1831.71|1830.21|1830.62|1829.12|0
1601568900000|2020-10-01 16:15:00|1831.25|1829.75|1829.37|1827.87|1831.82|1830.32|1827.66|1826.16|0
1601569200000|2020-10-01 16:20:00|1829.38|1827.88|1831.07|1829.57|1831.6|1830.1|1829.35|1827.85|0
1601569500000|2020-10-01 16:25:00|1831.05|1829.55|1832.04|1830.54|1832.07|1830.57|1831.04|1829.54|0
1601569800000|2020-10-01 16:30:00|1832.03|1830.53|1832.51|1831.01|1833.07|1831.57|1832.01|1830.51|0
1601570100000|2020-10-01 16:35:00|1832.52|1831.02|1832.52|1831.02|1833.01|1831.51|1831.3|1829.8|0
1601570400000|2020-10-01 16:40:00|1832.49|1830.99|1833.1|1831.6|1833.61|1832.11|1832.49|1830.99|0
1601570700000|2020-10-01 16:45:00|1833.12|1831.62|1832.63|1831.13|1833.64|1832.14|1832.59|1831.09|0
1601571000000|2020-10-01 16:50:00|1832.64|1831.14|1832.61|1831.11|1832.67|1831.17|1832.14|1830.64|0
1601571300000|2020-10-01 16:55:00|1832.63|1831.13|1832.56|1831.06|1833.12|1831.62|1831.99|1830.49|0
1601571600000|2020-10-01 17:00:00|1832.58|1831.08|1832.52|1831.02|1832.63|1831.13|1832.04|1830.54|0
1601571900000|2020-10-01 17:05:00|1832.53|1831.03|1834.24|1832.74|1834.75|1833.25|1832.53|1831.03|0
1601572200000|2020-10-01 17:10:00|1834.26|1832.76|1832.99|1831.49|1834.26|1832.76|1832.5|1831|0
1601572500000|2020-10-01 17:15:00|1833|1831.5|1832.44|1830.94|1833.07|1831.57|1831.88|1830.38|0
1601572800000|2020-10-01 17:20:00|1832.58|1831.08|1832.89|1831.39|1832.97|1831.47|1832.38|1830.88|0
1601573100000|2020-10-01 17:25:00|1832.91|1831.41|1831.77|1830.27|1833.43|1831.93|1831.17|1829.67|0
1601573400000|2020-10-01 17:30:00|1831.79|1830.29|1831.76|1830.26|1831.84|1830.34|1831.23|1829.73|0
1601573700000|2020-10-01 17:35:00|1831.74|1830.24|1832.81|1831.31|1833.33|1831.83|1831.72|1830.22|0
1601574000000|2020-10-01 17:40:00|1832.8|1831.3|1832.8|1831.3|1832.89|1831.39|1832.23|1830.73|0
1601574300000|2020-10-01 17:45:00|1832.81|1831.31|1831.29|1829.79|1832.86|1831.36|1831.25|1829.75|0
1601574600000|2020-10-01 17:50:00|1831.28|1829.78|1831.94|1830.44|1831.95|1830.45|1830.72|1829.22|0
1601574900000|2020-10-01 17:55:00|1831.95|1830.45|1828.53|1827.03|1831.95|1830.45|1827.47|1825.97|0
1601575200000|2020-10-01 18:00:00|1828.55|1827.05|1827.8|1826.3|1831.32|1829.82|1825.92|1824.42|0
1601575500000|2020-10-01 18:05:00|1827.84|1826.34|1826.06|1824.56|1828.31|1826.81|1824.98|1823.48|0
1601575800000|2020-10-01 18:10:00|1826.03|1824.53|1826.13|1824.63|1826.77|1825.27|1824.94|1823.44|0
1601576100000|2020-10-01 18:15:00|1826.12|1824.62|1826.6|1825.1|1826.68|1825.18|1824.91|1823.41|0
1601576400000|2020-10-01 18:20:00|1826.57|1825.07|1827.25|1825.75|1827.26|1825.76|1826.04|1824.54|0
1601576700000|2020-10-01 18:25:00|1827.24|1825.74|1829.47|1827.97|1829.49|1827.99|1826.72|1825.22|0
1601577000000|2020-10-01 18:30:00|1829.45|1827.95|1830.55|1829.05|1830.6|1829.1|1829.45|1827.95|0
1601577300000|2020-10-01 18:35:00|1830.57|1829.07|1830.64|1829.14|1831.2|1829.7|1830.03|1828.53|0
1601577600000|2020-10-01 18:40:00|1830.66|1829.16|1831.23|1829.73|1831.28|1829.78|1829.82|1828.32|0
1601577900000|2020-10-01 18:45:00|1831.22|1829.72|1830.2|1828.7|1831.27|1829.77|1830.15|1828.65|0
1601578200000|2020-10-01 18:50:00|1830.21|1828.71|1830.83|1829.33|1831.9|1830.4|1829.69|1828.19|0
1601578500000|2020-10-01 18:55:00|1830.82|1829.32|1830.99|1829.49|1831.86|1830.36|1830.52|1829.02|0
1601578800000|2020-10-01 19:00:00|1831.31|1829.81|1831.9|1830.4|1832.54|1831.04|1830.83|1829.33|0
1601579100000|2020-10-01 19:05:00|1831.89|1830.39|1831.16|1829.66|1832.17|1830.67|1830.64|1829.14|0
1601579400000|2020-10-01 19:10:00|1831.17|1829.67|1830.6|1829.1|1831.76|1830.26|1830.55|1829.05|0
1601579700000|2020-10-01 19:15:00|1830.63|1829.13|1829.33|1827.83|1831.12|1829.62|1829.32|1827.82|0
1601580000000|2020-10-01 19:20:00|1829.3|1827.8|1827.82|1826.32|1829.38|1827.88|1827.23|1825.73|0
1601580300000|2020-10-01 19:25:00|1827.81|1826.31|1827.75|1826.25|1828.37|1826.87|1827.19|1825.69|0
1601580600000|2020-10-01 19:30:00|1827.72|1826.22|1828.13|1826.63|1828.38|1826.88|1826.74|1825.24|0
1601580900000|2020-10-01 19:35:00|1828.2|1826.7|1827.41|1825.91|1828.97|1827.47|1826.18|1824.68|0
1601581200000|2020-10-01 19:40:00|1827.43|1825.93|1826.82|1825.32|1827.99|1826.49|1826.28|1824.78|0
1601581500000|2020-10-01 19:45:00|1826.79|1825.29|1828.33|1826.83|1828.37|1826.87|1826.67|1825.17|0
1601581800000|2020-10-01 19:50:00|1828.3|1826.8|1830.95|1829.45|1831.45|1829.95|1828.3|1826.8|0
1601582100000|2020-10-01 19:55:00|1830.94|1829.44|1832.29|1830.79|1832.93|1831.43|1830.87|1829.37|0
1601582400000|2020-10-01 20:00:00|1832.23|1830.73|1831.44|1829.94|1832.23|1830.73|1830.68|1829.18|0
1601582700000|2020-10-01 20:05:00|1831.46|1829.96|1833.83|1832.33|1834.07|1832.57|1831.44|1829.94|0
1601583000000|2020-10-01 20:10:00|1833.87|1832.37|1830.6|1829.1|1834.2|1832.7|1830.36|1828.86|0
1601583300000|2020-10-01 20:15:00|1830.73|1829.23|1830.72|1829.22|1830.82|1829.32|1830.42|1828.92|0
1601583600000|2020-10-01 20:20:00|1830.76|1829.26|1830.89|1829.39|1830.94|1829.44|1830.64|1829.14|0
1601583900000|2020-10-01 20:25:00|1830.94|1829.44|1830.98|1829.48|1831.02|1829.52|1830.76|1829.26|0
1601584200000|2020-10-01 20:30:00|1831.12|1829.62|1830.74|1829.24|1831.36|1829.86|1830.02|1828.52|0
1601584500000|2020-10-01 20:35:00|1830.76|1829.26|1832.11|1830.61|1832.22|1830.72|1830.74|1829.24|0
1601584800000|2020-10-01 20:40:00|1832.13|1830.63|1831.28|1829.78|1832.48|1830.98|1831.13|1829.63|0
1601585100000|2020-10-01 20:45:00|1831.24|1829.74|1831.28|1829.78|1831.65|1830.15|1831.03|1829.53|0
1601585400000|2020-10-01 20:50:00|1831.26|1829.76|1831.13|1829.63|1831.5|1830|1831.13|1829.63|0
1601585700000|2020-10-01 20:55:00|1831.11|1829.61|1830.88|1829.38|1831.28|1829.78|1830.52|1829.02|0
1601586000000|2020-10-01 21:00:00|1831.01|1829.51|1831.14|1829.64|1831.14|1829.64|1830.79|1829.29|0
1601586300000|2020-10-01 21:05:00|1831.22|1829.72|1831.22|1829.72|1831.27|1829.77|1831.14|1829.64|0
1601586600000|2020-10-01 21:10:00|1831.31|1829.81|1831.22|1829.72|1831.31|1829.81|1831.18|1829.68|0
1601586900000|2020-10-01 21:15:00|1831.18|1829.68|1831.22|1829.72|1831.27|1829.77|1831.18|1829.68|0
1601587200000|2020-10-01 21:20:00|1831.27|1829.77|1831.3|1829.8|1831.34|1829.84|1831.22|1829.72|0
1601587500000|2020-10-01 21:25:00|1831.25|1829.75|1831.3|1829.8|1831.51|1830.01|1831.25|1829.75|0
1601587800000|2020-10-01 21:30:00|1831.25|1829.75|1831.21|1829.71|1831.25|1829.75|1831.17|1829.67|0
1601588100000|2020-10-01 21:35:00|1831.25|1829.75|1831.21|1829.71|1831.3|1829.8|1831.21|1829.71|0
1601588400000|2020-10-01 21:40:00|1831.25|1829.75|1831.25|1829.75|1831.3|1829.8|1831.17|1829.67|0
1601588700000|2020-10-01 21:45:00|1831.21|1829.71|1831.25|1829.75|1831.25|1829.75|1831.21|1829.71|0
1601589000000|2020-10-01 21:50:00|1831.3|1829.8|1831.12|1829.62|1831.3|1829.8|1831.08|1829.58|0
1601589300000|2020-10-01 21:55:00|1831.17|1829.67|1831.21|1829.71|1831.21|1829.71|1831.04|1829.54|0
1601589600000|2020-10-01 22:00:00|1831.23|1829.73|1830.86|1829.36|1831.68|1830.18|1830.24|1828.74|0
1601589900000|2020-10-01 22:05:00|1830.87|1829.37|1829.5|1828|1831|1829.5|1829.2|1827.7|0
1601590200000|2020-10-01 22:10:00|1829.51|1828.01|1830.79|1829.29|1831.05|1829.55|1829.51|1828.01|0
1601590500000|2020-10-01 22:15:00|1830.78|1829.28|1833.42|1831.92|1833.42|1831.92|1830.74|1829.24|0
1601590800000|2020-10-01 22:20:00|1833.38|1831.88|1833.74|1832.24|1834.15|1832.65|1832.81|1831.31|0
1601591100000|2020-10-01 22:25:00|1833.79|1832.29|1830.12|1828.62|1834.04|1832.54|1829.5|1828|0
1601591400000|2020-10-01 22:30:00|1830.13|1828.63|1831.05|1829.55|1831.05|1829.55|1828.05|1826.55|0
1601591700000|2020-10-01 22:35:00|1831.02|1829.52|1832.81|1831.31|1833.89|1832.39|1830.74|1829.24|0
1601592000000|2020-10-01 22:40:00|1832.83|1831.33|1832.55|1831.05|1832.91|1831.41|1832.34|1830.84|0
1601592300000|2020-10-01 22:45:00|1832.56|1831.06|1832.6|1831.1|1833.11|1831.61|1831.88|1830.38|0
1601592600000|2020-10-01 22:50:00|1832.61|1831.11|1832.55|1831.05|1833.06|1831.56|1832.34|1830.84|0
1601592900000|2020-10-01 22:55:00|1832.56|1831.06|1832.81|1831.31|1832.81|1831.31|1832.08|1830.58|0
1601593200000|2020-10-01 23:00:00|1832.82|1831.32|1832.56|1831.06|1833.02|1831.52|1832.2|1830.7|0
1601593500000|2020-10-01 23:05:00|1832.55|1831.05|1832.56|1831.06|1832.56|1831.06|1832.35|1830.85|0
1601593800000|2020-10-01 23:10:00|1832.6|1831.1|1831.58|1830.08|1833.07|1831.57|1830.49|1828.99|0
1601594100000|2020-10-01 23:15:00|1831.56|1830.06|1831.47|1829.97|1831.73|1830.23|1831.11|1829.61|0
1601594400000|2020-10-01 23:20:00|1831.49|1829.99|1830.86|1829.36|1831.58|1830.08|1830.55|1829.05|0
1601594700000|2020-10-01 23:25:00|1830.88|1829.38|1831|1829.5|1831.22|1829.72|1830.55|1829.05|0
1601595000000|2020-10-01 23:30:00|1831.07|1829.57|1831.07|1829.57|1831.84|1830.34|1830.24|1828.74|0
1601595300000|2020-10-01 23:35:00|1831.11|1829.61|1831.11|1829.61|1831.47|1829.97|1831|1829.5|0
1601595600000|2020-10-01 23:40:00|1831.13|1829.63|1830.49|1828.99|1831.22|1829.72|1830.44|1828.94|0
1601595900000|2020-10-01 23:45:00|1830.47|1828.97|1829.88|1828.38|1830.75|1829.25|1829.66|1828.16|0
1601596200000|2020-10-01 23:50:00|1829.85|1828.35|1830.03|1828.53|1830.75|1829.25|1829.66|1828.16|0
1601596500000|2020-10-01 23:55:00|1830.08|1828.58|1830.64|1829.14|1830.64|1829.14|1829.66|1828.16|0
1601510400000|2020-10-01 00:00:00|1829.6|1828.1|1827.43|1825.93|1829.8|1828.3|1826.76|1825.26|0
1601510700000|2020-10-01 00:05:00|1827.42|1825.92|1830.16|1828.66|1830.56|1829.06|1827.38|1825.88|0
1601511000000|2020-10-01 00:10:00|1830.18|1828.68|1830.05|1828.55|1830.56|1829.06|1829.95|1828.45|0
1601511300000|2020-10-01 00:15:00|1830|1828.5|1829.79|1828.29|1831.63|1830.13|1829.77|1828.27|0
1601511600000|2020-10-01 00:20:00|1829.8|1828.3|1830.77|1829.27|1830.84|1829.34|1829.79|1828.29|0
1601511900000|2020-10-01 00:25:00|1830.78|1829.28|1829.71|1828.21|1831.78|1830.28|1829.71|1828.21|0
1601512200000|2020-10-01 00:30:00|1829.7|1828.2|1829.68|1828.18|1830.25|1828.75|1829.68|1828.18|0
1601512500000|2020-10-01 00:35:00|1829.67|1828.17|1829.14|1827.64|1830.66|1829.16|1829.12|1827.62|0
1601512800000|2020-10-01 00:40:00|1829.15|1827.65|1829.19|1827.69|1830.19|1828.69|1829.14|1827.64|0
1601513100000|2020-10-01 00:45:00|1829.18|1827.68|1829.67|1828.17|1830.21|1828.71|1829.14|1827.64|0
1601513400000|2020-10-01 00:50:00|1829.68|1828.18|1830.71|1829.21|1830.72|1829.22|1829.68|1828.18|0
1601513700000|2020-10-01 00:55:00|1830.72|1829.22|1828.56|1827.06|1831.2|1829.7|1828.07|1826.57|0
1601514000000|2020-10-01 01:00:00|1828.55|1827.05|1829.58|1828.08|1830.12|1828.62|1828.09|1826.59|0
1601514300000|2020-10-01 01:05:00|1829.57|1828.07|1830.65|1829.15|1830.65|1829.15|1829.03|1827.53|0
1601514600000|2020-10-01 01:10:00|1830.66|1829.16|1833.9|1832.4|1834.22|1832.72|1830.65|1829.15|0
1601514900000|2020-10-01 01:15:00|1833.74|1832.24|1833.29|1831.79|1834.74|1833.24|1832.75|1831.25|0
1601515200000|2020-10-01 01:20:00|1833.3|1831.8|1833.22|1831.72|1833.44|1831.94|1832.24|1830.74|0
1601515500000|2020-10-01 01:25:00|1833.21|1831.71|1833|1831.5|1833.29|1831.79|1832.24|1830.74|0
1601515800000|2020-10-01 01:30:00|1833.07|1831.57|1832.73|1831.23|1834.8|1833.3|1832.22|1830.72|0
1601516100000|2020-10-01 01:35:00|1832.74|1831.24|1834.69|1833.19|1834.7|1833.2|1832.74|1831.24|0
1601516400000|2020-10-01 01:40:00|1834.7|1833.2|1836.48|1834.98|1836.48|1834.98|1834.41|1832.91|0
1601516700000|2020-10-01 01:45:00|1836.46|1834.96|1836.28|1834.78|1836.46|1834.96|1835.31|1833.81|0
1601517000000|2020-10-01 01:50:00|1836.24|1834.74|1836.15|1834.65|1836.24|1834.74|1836.12|1834.62|0
1601517300000|2020-10-01 01:55:00|1836.14|1834.64|1836.72|1835.22|1837.25|1835.75|1836.14|1834.64|0
1601517600000|2020-10-01 02:00:00|1836.73|1835.23|1836.52|1835.02|1837.79|1836.29|1836.24|1834.74|0
1601517900000|2020-10-01 02:05:00|1836.45|1834.95|1835.19|1833.69|1836.54|1835.04|1834.77|1833.27|0
1601518200000|2020-10-01 02:10:00|1835.2|1833.7|1836.24|1834.74|1836.25|1834.75|1835.19|1833.69|0
1601518500000|2020-10-01 02:15:00|1836.25|1834.75|1835.68|1834.18|1836.25|1834.75|1835.22|1833.72|0
1601518800000|2020-10-01 02:20:00|1835.69|1834.19|1835.73|1834.23|1836.22|1834.72|1835.23|1833.73|0
1601519100000|2020-10-01 02:25:00|1835.74|1834.24|1836.29|1834.79|1837.01|1835.51|1835.74|1834.24|0
1601519400000|2020-10-01 02:30:00|1836.3|1834.8|1836.8|1835.3|1837.06|1835.56|1835.77|1834.27|0
1601519700000|2020-10-01 02:35:00|1836.79|1835.29|1836.29|1834.79|1837.32|1835.82|1836.26|1834.76|0
1601520000000|2020-10-01 02:40:00|1836.27|1834.77|1836.65|1835.15|1837.34|1835.84|1836.05|1834.55|0
1601520300000|2020-10-01 02:45:00|1836.64|1835.14|1836.61|1835.11|1836.65|1835.15|1836.12|1834.62|0
1601520600000|2020-10-01 02:50:00|1836.62|1835.12|1836.55|1835.05|1836.65|1835.15|1836.09|1834.59|0
1601520900000|2020-10-01 02:55:00|1836.56|1835.06|1836.04|1834.54|1836.56|1835.06|1835.07|1833.57|0
1601521200000|2020-10-01 03:00:00|1836.05|1834.55|1835.56|1834.06|1836.52|1835.02|1835.08|1833.58|0
1601521500000|2020-10-01 03:05:00|1835.63|1834.13|1836.1|1834.6|1836.1|1834.6|1835.58|1834.08|0
1601521800000|2020-10-01 03:10:00|1836.09|1834.59|1836.07|1834.57|1836.11|1834.61|1835.58|1834.08|0
1601522100000|2020-10-01 03:15:00|1836.09|1834.59|1835.89|1834.39|1836.58|1835.08|1835.89|1834.39|0
1601522400000|2020-10-01 03:20:00|1835.9|1834.4|1835.86|1834.36|1835.91|1834.41|1835.63|1834.13|0
1601522700000|2020-10-01 03:25:00|1835.87|1834.37|1834.86|1833.36|1835.88|1834.38|1834.84|1833.34|0
1601523000000|2020-10-01 03:30:00|1834.84|1833.34|1834.34|1832.84|1834.87|1833.37|1834.32|1832.82|0
1601523300000|2020-10-01 03:35:00|1834.33|1832.83|1833.86|1832.36|1834.34|1832.84|1833.83|1832.33|0
1601523600000|2020-10-01 03:40:00|1833.84|1832.34|1833.81|1832.31|1833.86|1832.36|1833.79|1832.29|0
1601523900000|2020-10-01 03:45:00|1833.79|1832.29|1833.79|1832.29|1833.8|1832.3|1833.3|1831.8|0
1601524200000|2020-10-01 03:50:00|1833.77|1832.27|1833.71|1832.21|1833.78|1832.28|1833.23|1831.73|0
1601524500000|2020-10-01 03:55:00|1833.57|1832.07|1833.93|1832.43|1833.95|1832.45|1832.8|1831.3|0
1601524800000|2020-10-01 04:00:00|1833.92|1832.42|1833.85|1832.35|1833.92|1832.42|1833.07|1831.57|0
1601525100000|2020-10-01 04:05:00|1833.86|1832.36|1834.35|1832.85|1834.38|1832.88|1833.83|1832.33|0
1601525400000|2020-10-01 04:10:00|1834.37|1832.87|1834.12|1832.62|1834.37|1832.87|1833.86|1832.36|0
1601525700000|2020-10-01 04:15:00|1834.19|1832.69|1833.88|1832.38|1834.4|1832.9|1833.87|1832.37|0
1601526000000|2020-10-01 04:20:00|1833.86|1832.36|1834.56|1833.06|1834.8|1833.3|1833.83|1832.33|0
1601526300000|2020-10-01 04:25:00|1834.64|1833.14|1834.35|1832.85|1834.81|1833.31|1834.29|1832.79|0
1601526600000|2020-10-01 04:30:00|1834.36|1832.86|1834.89|1833.39|1834.9|1833.4|1834.36|1832.86|0
1601526900000|2020-10-01 04:35:00|1835.36|1833.86|1835.39|1833.89|1835.39|1833.89|1834.87|1833.37|0
1601527200000|2020-10-01 04:40:00|1835.37|1833.87|1835.36|1833.86|1835.38|1833.88|1834.85|1833.35|0
1601527500000|2020-10-01 04:45:00|1835.35|1833.85|1835.83|1834.33|1836.31|1834.81|1834.85|1833.35|0
1601527800000|2020-10-01 04:50:00|1835.84|1834.34|1835.08|1833.58|1835.84|1834.34|1834.82|1833.32|0
1601528100000|2020-10-01 04:55:00|1835.01|1833.51|1833.71|1832.21|1835.33|1833.83|1833.23|1831.73|0
1601528400000|2020-10-01 05:00:00|1833.69|1832.19|1833.78|1832.28|1834.74|1833.24|1833.23|1831.73|0
1601528700000|2020-10-01 05:05:00|1833.85|1832.35|1834.73|1833.23|1835.21|1833.71|1833.85|1832.35|0
1601529000000|2020-10-01 05:10:00|1834.71|1833.21|1833.17|1831.67|1834.71|1833.21|1832.7|1831.2|0
1601529300000|2020-10-01 05:15:00|1833.09|1831.59|1832.76|1831.26|1833.18|1831.68|1832.22|1830.72|0
1601529600000|2020-10-01 05:20:00|1832.75|1831.25|1832.28|1830.78|1832.79|1831.29|1832.24|1830.74|0
1601529900000|2020-10-01 05:25:00|1832.35|1830.85|1832.68|1831.18|1832.75|1831.25|1832.21|1830.71|0
1601530200000|2020-10-01 05:30:00|1832.69|1831.19|1832.89|1831.39|1833.17|1831.67|1832.18|1830.68|0
1601530500000|2020-10-01 05:35:00|1832.91|1831.41|1833.63|1832.13|1833.63|1832.13|1832.13|1830.63|0
1601530800000|2020-10-01 05:40:00|1833.65|1832.15|1834.18|1832.68|1834.19|1832.69|1833.16|1831.66|0
1601531100000|2020-10-01 05:45:00|1834.19|1832.69|1835.15|1833.65|1835.17|1833.67|1833.23|1831.73|0
1601531400000|2020-10-01 05:50:00|1835.17|1833.67|1836.02|1834.52|1836.03|1834.53|1835.06|1833.56|0
1601531700000|2020-10-01 05:55:00|1836.03|1834.53|1836.09|1834.59|1836.57|1835.07|1835.07|1833.57|0
1601532000000|2020-10-01 06:00:00|1835.63|1834.13|1834.93|1833.43|1836.94|1835.44|1834.93|1833.43|0
1601532300000|2020-10-01 06:05:00|1834.95|1833.45|1836.13|1834.63|1836.14|1834.64|1834.91|1833.41|0
1601532600000|2020-10-01 06:10:00|1836.27|1834.77|1836.59|1835.09|1837.1|1835.6|1836.06|1834.56|0
1601532900000|2020-10-01 06:15:00|1836.61|1835.11|1834.71|1833.21|1836.62|1835.12|1834.68|1833.18|0
1601533200000|2020-10-01 06:20:00|1834.73|1833.23|1835.23|1833.73|1836.23|1834.73|1834.71|1833.21|0
1601533500000|2020-10-01 06:25:00|1835.25|1833.75|1836.39|1834.89|1836.92|1835.42|1835.22|1833.72|0
1601533800000|2020-10-01 06:30:00|1836.4|1834.9|1832.88|1831.48|1836.88|1835.38|1831.38|1829.98|117
1601534100000|2020-10-01 06:35:00|1832.63|1831.23|1835.25|1833.85|1835.25|1833.85|1832.63|1831.23|26
1601534400000|2020-10-01 06:40:00|1835.38|1833.98|1836.25|1834.85|1836.38|1834.98|1835.38|1833.98|29
1601534700000|2020-10-01 06:45:00|1836.38|1834.98|1836.88|1835.48|1837.25|1835.85|1836.13|1834.73|16
1601535000000|2020-10-01 06:50:00|1836.75|1835.35|1837.38|1835.98|1837.63|1836.23|1836.38|1834.98|23
1601535300000|2020-10-01 06:55:00|1837.43|1835.93|1838.81|1837.31|1839.8|1838.3|1837.43|1835.93|0
1601535600000|2020-10-01 07:00:00|1838.51|1837.01|1835.55|1835.05|1838.55|1838.05|1830.3|1829.8|4093
1601535900000|2020-10-01 07:05:00|1835.68|1835.18|1836.43|1835.93|1837.93|1837.43|1833.93|1833.43|2813
1601536200000|2020-10-01 07:10:00|1836.3|1835.8|1833.93|1833.43|1836.68|1836.18|1832.93|1832.43|3183
1601536500000|2020-10-01 07:15:00|1834.05|1833.55|1836.43|1835.93|1838.18|1837.68|1833.18|1832.68|2377
1601536800000|2020-10-01 07:20:00|1836.55|1836.05|1837.18|1836.68|1839.18|1838.68|1834.43|1833.93|1997
1601537100000|2020-10-01 07:25:00|1837.05|1836.55|1836.43|1835.93|1838.18|1837.68|1835.93|1835.43|1573
1601537400000|2020-10-01 07:30:00|1836.55|1836.05|1831.18|1830.68|1836.68|1836.18|1830.68|1830.18|1957
1601537700000|2020-10-01 07:35:00|1831.3|1830.8|1832.43|1831.93|1833.8|1833.3|1830.68|1830.18|1382
1601538000000|2020-10-01 07:40:00|1832.3|1831.8|1831.68|1831.18|1835.18|1834.68|1831.68|1831.18|999
1601538300000|2020-10-01 07:45:00|1831.55|1831.05|1831.18|1830.68|1833.43|1832.93|1830.43|1829.93|1216
1601538600000|2020-10-01 07:50:00|1830.93|1830.43|1831.05|1830.55|1831.93|1831.43|1830.18|1829.68|920
1601538900000|2020-10-01 07:55:00|1830.93|1830.43|1832.68|1832.18|1833.18|1832.68|1829.3|1828.8|1089
1601539200000|2020-10-01 08:00:00|1832.8|1832.3|1831.55|1831.05|1833.43|1832.93|1830.68|1830.18|1211
1601539500000|2020-10-01 08:05:00|1831.43|1830.93|1833.43|1832.93|1833.93|1833.43|1830.93|1830.43|586
1601539800000|2020-10-01 08:10:00|1833.55|1833.05|1835.05|1834.55|1835.43|1834.93|1832.18|1831.68|693
1601540100000|2020-10-01 08:15:00|1834.93|1834.43|1837.43|1836.93|1837.43|1836.93|1834.93|1834.43|878
1601540400000|2020-10-01 08:20:00|1837.68|1837.18|1836.93|1836.43|1837.93|1837.43|1836.18|1835.68|943
1601540700000|2020-10-01 08:25:00|1837.05|1836.55|1837.38|1836.88|1837.63|1837.13|1836.05|1835.55|883
1601541000000|2020-10-01 08:30:00|1837.25|1836.75|1834.13|1833.63|1837.88|1837.38|1833.88|1833.38|1580
1601541300000|2020-10-01 08:35:00|1834.25|1833.75|1834.53|1834.03|1835.13|1834.63|1832.38|1831.88|903
1601541600000|2020-10-01 08:40:00|1834.28|1833.78|1832.08|1831.58|1834.4|1833.9|1831.83|1831.33|1428
1601541900000|2020-10-01 08:45:00|1831.83|1831.33|1834.45|1833.95|1835.08|1834.58|1831.83|1831.33|578
1601542200000|2020-10-01 08:50:00|1834.33|1833.83|1834.08|1833.58|1834.7|1834.2|1832.33|1831.83|520
1601542500000|2020-10-01 08:55:00|1834.2|1833.7|1832.33|1831.83|1834.58|1834.08|1832.08|1831.58|530
1601542800000|2020-10-01 09:00:00|1832.2|1831.7|1835.08|1834.58|1835.08|1834.58|1832.08|1831.58|744
1601543100000|2020-10-01 09:05:00|1834.95|1834.45|1834.58|1834.08|1835.83|1835.33|1833.83|1833.33|554
1601543400000|2020-10-01 09:10:00|1834.45|1833.95|1836.58|1836.08|1836.58|1836.08|1834.08|1833.58|462
1601543700000|2020-10-01 09:15:00|1836.45|1835.95|1838.83|1838.33|1838.95|1838.45|1835.83|1835.33|613
1601544000000|2020-10-01 09:20:00|1838.95|1838.45|1839.83|1839.33|1840.08|1839.58|1838.95|1838.45|802
1601544300000|2020-10-01 09:25:00|1839.7|1839.2|1841.08|1840.58|1842.33|1841.83|1839.08|1838.58|970
1601544600000|2020-10-01 09:30:00|1841.33|1840.83|1840.33|1839.83|1841.58|1841.08|1840.08|1839.58|663
1601544900000|2020-10-01 09:35:00|1840.45|1839.95|1840.33|1839.83|1840.58|1840.08|1838.33|1837.83|440
1601545200000|2020-10-01 09:40:00|1840.2|1839.7|1840.98|1840.48|1841.83|1841.33|1840.08|1839.58|644
1601545500000|2020-10-01 09:45:00|1840.73|1840.23|1840.23|1839.73|1841.98|1841.48|1839.6|1839.1|397
1601545800000|2020-10-01 09:50:00|1840.1|1839.6|1838.98|1838.48|1840.48|1839.98|1838.98|1838.48|384
1601546100000|2020-10-01 09:55:00|1838.85|1838.35|1840.48|1839.98|1841.1|1840.6|1838.85|1838.35|441
1601546400000|2020-10-01 10:00:00|1840.6|1840.1|1839.73|1839.23|1840.85|1840.35|1839.48|1838.98|342
1601546700000|2020-10-01 10:05:00|1839.48|1838.98|1840.48|1839.98|1841.23|1840.73|1839.48|1838.98|358
1601547000000|2020-10-01 10:10:00|1840.73|1840.23|1837.98|1837.48|1840.98|1840.48|1837.85|1837.35|294
1601547300000|2020-10-01 10:15:00|1837.85|1837.35|1836.98|1836.48|1838.1|1837.6|1836.98|1836.48|322
1601547600000|2020-10-01 10:20:00|1836.85|1836.35|1836.73|1836.23|1837.23|1836.73|1835.98|1835.48|365
1601547900000|2020-10-01 10:25:00|1836.6|1836.1|1837.1|1836.6|1838.1|1837.6|1836.48|1835.98|349
1601548200000|2020-10-01 10:30:00|1836.98|1836.48|1837.23|1836.73|1837.98|1837.48|1836.6|1836.1|297
1601548500000|2020-10-01 10:35:00|1836.98|1836.48|1836.98|1836.48|1837.23|1836.73|1836.23|1835.73|14
1601548800000|2020-10-01 10:40:00|1836.85|1836.35|1837.23|1836.73|1837.73|1837.23|1836.23|1835.73|0
1601549100000|2020-10-01 10:45:00|1837.35|1836.85|1836.23|1835.73|1837.73|1837.23|1836.23|1835.73|0
1601549400000|2020-10-01 10:50:00|1836.35|1835.85|1836.98|1836.48|1837.48|1836.98|1835.98|1835.48|1647
1601549700000|2020-10-01 10:55:00|1837.1|1836.6|1836.48|1835.98|1837.73|1837.23|1836.23|1835.73|258
1601550000000|2020-10-01 11:00:00|1836.23|1835.73|1836.23|1835.73|1837.1|1836.6|1836.1|1835.6|360
1601550300000|2020-10-01 11:05:00|1836.35|1835.85|1835.85|1835.35|1837.23|1836.73|1835.85|1835.35|381
1601550600000|2020-10-01 11:10:00|1835.98|1835.48|1838.98|1838.48|1839.48|1838.98|1835.6|1835.1|658
1601550900000|2020-10-01 11:15:00|1839.1|1838.6|1836.73|1836.23|1839.23|1838.73|1836.73|1836.23|533
1601551200000|2020-10-01 11:20:00|1836.6|1836.1|1835.98|1835.48|1836.73|1836.23|1835.48|1834.98|502
1601551500000|2020-10-01 11:25:00|1836.1|1835.6|1837.35|1836.85|1837.85|1837.35|1836.1|1835.6|418
1601551800000|2020-10-01 11:30:00|1837.23|1836.73|1838.35|1837.85|1838.98|1838.48|1837.23|1836.73|351
1601552100000|2020-10-01 11:35:00|1838.48|1837.98|1837.48|1836.98|1838.6|1838.1|1836.98|1836.48|368
1601552400000|2020-10-01 11:40:00|1837.67|1837.17|1836.92|1836.42|1838.04|1837.54|1835.42|1834.92|503
1601552700000|2020-10-01 11:45:00|1837.04|1836.54|1836.92|1836.42|1837.42|1836.92|1835.92|1835.42|221
1601553000000|2020-10-01 11:50:00|1836.79|1836.29|1837.42|1836.92|1837.92|1837.42|1836.17|1835.67|382
1601553300000|2020-10-01 11:55:00|1837.54|1837.04|1837.79|1837.29|1838.42|1837.92|1837.42|1836.92|537
1601553600000|2020-10-01 12:00:00|1837.92|1837.42|1837.17|1836.67|1837.92|1837.42|1836.42|1835.92|235
1601553900000|2020-10-01 12:05:00|1836.92|1836.42|1835.92|1835.42|1837.17|1836.67|1835.67|1835.17|308
1601554200000|2020-10-01 12:10:00|1836.04|1835.54|1836.92|1836.42|1837.17|1836.67|1835.79|1835.29|215
1601554500000|2020-10-01 12:15:00|1837.04|1836.54|1836.67|1836.17|1837.54|1837.04|1836.42|1835.92|638
1601554800000|2020-10-01 12:20:00|1836.54|1836.04|1836.04|1835.54|1836.79|1836.29|1835.29|1834.79|860
1601555100000|2020-10-01 12:25:00|1836.17|1835.67|1835.17|1834.67|1836.17|1835.67|1834.92|1834.42|517
1601555400000|2020-10-01 12:30:00|1835.29|1834.79|1834.92|1834.42|1835.54|1835.04|1833.92|1833.42|451
1601555700000|2020-10-01 12:35:00|1834.79|1834.29|1835.79|1835.29|1836.67|1836.17|1834.67|1834.17|423
1601556000000|2020-10-01 12:40:00|1835.92|1835.42|1835.17|1834.67|1836.79|1836.29|1834.92|1834.42|292
1601556300000|2020-10-01 12:45:00|1835.04|1834.54|1834.92|1834.42|1835.42|1834.92|1834.42|1833.92|246
1601556600000|2020-10-01 12:50:00|1835.17|1834.67|1833.79|1833.29|1835.17|1834.67|1833.67|1833.17|745
1601556900000|2020-10-01 12:55:00|1833.92|1833.42|1834.54|1834.04|1834.92|1834.42|1832.92|1832.42|644
1601557200000|2020-10-01 13:00:00|1834.67|1834.17|1835.67|1835.17|1835.92|1835.42|1834.17|1833.67|690
1601557500000|2020-10-01 13:05:00|1835.42|1834.92|1833.42|1832.92|1835.42|1834.92|1832.42|1831.92|1559
1601557800000|2020-10-01 13:10:00|1833.29|1832.79|1833.42|1832.92|1834.17|1833.67|1832.54|1832.04|510
1601558100000|2020-10-01 13:15:00|1833.54|1833.04|1832.79|1832.29|1834.79|1834.29|1832.67|1832.17|546
1601558400000|2020-10-01 13:20:00|1832.67|1832.17|1833.42|1832.92|1833.92|1833.42|1832.67|1832.17|398
1601558700000|2020-10-01 13:25:00|1833.17|1832.67|1834.42|1833.92|1834.67|1834.17|1833.17|1832.67|280
1601559000000|2020-10-01 13:30:00|1834.29|1833.79|1835.42|1834.92|1835.92|1835.42|1833.67|1833.17|1245
1601559300000|2020-10-01 13:35:00|1835.54|1835.04|1834.04|1833.54|1836.67|1836.17|1833.79|1833.29|723
1601559600000|2020-10-01 13:40:00|1833.92|1833.42|1832.42|1831.92|1834.92|1834.42|1832.04|1831.54|952
1601559900000|2020-10-01 13:45:00|1832.29|1831.79|1833.42|1832.92|1833.42|1832.92|1831.29|1830.79|1084
1601560200000|2020-10-01 13:50:00|1833.29|1832.79|1831.67|1831.17|1834.67|1834.17|1831.04|1830.54|680
1601560500000|2020-10-01 13:55:00|1831.54|1831.04|1831.17|1830.67|1832.42|1831.92|1830.67|1830.17|910
1601560800000|2020-10-01 14:00:00|1830.92|1830.42|1828.17|1827.67|1832.29|1831.79|1827.42|1826.92|3116
1601561100000|2020-10-01 14:05:00|1828.04|1827.54|1826.54|1826.04|1828.42|1827.92|1825.92|1825.42|2443
1601561400000|2020-10-01 14:10:00|1826.78|1826.28|1829.16|1828.66|1829.28|1828.78|1825.53|1825.03|1357
1601561700000|2020-10-01 14:15:00|1828.91|1828.41|1828.91|1828.41|1829.66|1829.16|1826.91|1826.41|1137
1601562000000|2020-10-01 14:20:00|1829.16|1828.66|1831.16|1830.66|1831.66|1831.16|1828.41|1827.91|862
1601562300000|2020-10-01 14:25:00|1830.91|1830.41|1829.91|1829.41|1831.16|1830.66|1828.66|1828.16|1196
1601562600000|2020-10-01 14:30:00|1829.66|1829.16|1833.91|1833.41|1834.16|1833.66|1829.28|1828.78|1219
1601562900000|2020-10-01 14:35:00|1833.78|1833.28|1834.41|1833.91|1835.41|1834.91|1833.28|1832.78|997
1601563200000|2020-10-01 14:40:00|1834.53|1834.03|1833.66|1833.16|1835.41|1834.91|1833.53|1833.03|949
1601563500000|2020-10-01 14:45:00|1833.78|1833.28|1832.91|1832.41|1834.16|1833.66|1832.16|1831.66|1054
1601563800000|2020-10-01 14:50:00|1833.16|1832.66|1833.03|1832.53|1833.16|1832.66|1831.66|1831.16|855
1601564100000|2020-10-01 14:55:00|1832.91|1832.41|1831.53|1831.03|1833.41|1832.91|1829.91|1829.41|1274
1601564400000|2020-10-01 15:00:00|1831.41|1830.91|1833.78|1833.28|1834.41|1833.91|1829.53|1829.03|2194
1601564700000|2020-10-01 15:05:00|1833.66|1833.16|1832.16|1831.66|1834.16|1833.66|1831.91|1831.41|1103
1601565000000|2020-10-01 15:10:00|1832.03|1831.53|1833.66|1833.16|1833.66|1833.16|1830.66|1830.16|1703
1601565300000|2020-10-01 15:15:00|1833.53|1833.03|1831.91|1831.41|1834.41|1833.91|1830.78|1830.28|1745
1601565600000|2020-10-01 15:20:00|1832.03|1831.53|1831.75|1830.25|1833.41|1832.91|1830.91|1830.25|2145
1601565900000|2020-10-01 15:25:00|1831.72|1830.22|1831.53|1830.03|1832.64|1831.14|1830.26|1828.76|516
1601566200000|2020-10-01 15:30:00|1831.55|1830.05|1832.98|1831.58|1833.11|1831.71|1831.36|1829.96|699
1601566500000|2020-10-01 15:35:00|1833.11|1831.71|1832.86|1831.46|1833.98|1832.58|1831.61|1830.21|46
1601566800000|2020-10-01 15:40:00|1833.36|1831.96|1833.23|1831.83|1833.48|1832.08|1831.98|1830.58|54
1601567100000|2020-10-01 15:45:00|1833.11|1831.71|1831.73|1830.33|1833.11|1831.71|1831.61|1830.21|93
1601567400000|2020-10-01 15:50:00|1831.86|1830.46|1832.73|1831.33|1833.11|1831.71|1831.73|1830.33|57
1601567700000|2020-10-01 15:55:00|1832.61|1831.21|1832.41|1830.91|1832.61|1831.21|1831.86|1830.46|46
1601568000000|2020-10-01 16:00:00|1832.39|1830.89|1830.27|1828.77|1832.44|1830.94|1829.71|1828.21|0
1601568300000|2020-10-01 16:05:00|1830.28|1828.78|1831.15|1829.65|1831.31|1829.81|1830.21|1828.71|0
1601568600000|2020-10-01 16:10:00|1831.17|1829.67|1831.26|1829.76|1831.71|1830.21|1830.62|1829.12|0
1601568900000|2020-10-01 16:15:00|1831.25|1829.75|1829.37|1827.87|1831.82|1830.32|1827.66|1826.16|0
1601569200000|2020-10-01 16:20:00|1829.38|1827.88|1831.07|1829.57|1831.6|1830.1|1829.35|1827.85|0
1601569500000|2020-10-01 16:25:00|1831.05|1829.55|1832.04|1830.54|1832.07|1830.57|1831.04|1829.54|0
1601569800000|2020-10-01 16:30:00|1832.03|1830.53|1832.51|1831.01|1833.07|1831.57|1832.01|1830.51|0
1601570100000|2020-10-01 16:35:00|1832.52|1831.02|1832.52|1831.02|1833.01|1831.51|1831.3|1829.8|0
1601570400000|2020-10-01 16:40:00|1832.49|1830.99|1833.1|1831.6|1833.61|1832.11|1832.49|1830.99|0
1601570700000|2020-10-01 16:45:00|1833.12|1831.62|1832.63|1831.13|1833.64|1832.14|1832.59|1831.09|0
1601571000000|2020-10-01 16:50:00|1832.64|1831.14|1832.61|1831.11|1832.67|1831.17|1832.14|1830.64|0
1601571300000|2020-10-01 16:55:00|1832.63|1831.13|1832.56|1831.06|1833.12|1831.62|1831.99|1830.49|0
1601571600000|2020-10-01 17:00:00|1832.58|1831.08|1832.52|1831.02|1832.63|1831.13|1832.04|1830.54|0
1601571900000|2020-10-01 17:05:00|1832.53|1831.03|1834.24|1832.74|1834.75|1833.25|1832.53|1831.03|0
1601572200000|2020-10-01 17:10:00|1834.26|1832.76|1832.99|1831.49|1834.26|1832.76|1832.5|1831|0
1601572500000|2020-10-01 17:15:00|1833|1831.5|1832.44|1830.94|1833.07|1831.57|1831.88|1830.38|0
1601572800000|2020-10-01 17:20:00|1832.58|1831.08|1832.89|1831.39|1832.97|1831.47|1832.38|1830.88|0
1601573100000|2020-10-01 17:25:00|1832.91|1831.41|1831.77|1830.27|1833.43|1831.93|1831.17|1829.67|0
1601573400000|2020-10-01 17:30:00|1831.79|1830.29|1831.76|1830.26|1831.84|1830.34|1831.23|1829.73|0
1601573700000|2020-10-01 17:35:00|1831.74|1830.24|1832.81|1831.31|1833.33|1831.83|1831.72|1830.22|0
1601574000000|2020-10-01 17:40:00|1832.8|1831.3|1832.8|1831.3|1832.89|1831.39|1832.23|1830.73|0
1601574300000|2020-10-01 17:45:00|1832.81|1831.31|1831.29|1829.79|1832.86|1831.36|1831.25|1829.75|0
1601574600000|2020-10-01 17:50:00|1831.28|1829.78|1831.94|1830.44|1831.95|1830.45|1830.72|1829.22|0
1601574900000|2020-10-01 17:55:00|1831.95|1830.45|1828.53|1827.03|1831.95|1830.45|1827.47|1825.97|0
1601575200000|2020-10-01 18:00:00|1828.55|1827.05|1827.8|1826.3|1831.32|1829.82|1825.92|1824.42|0
1601575500000|2020-10-01 18:05:00|1827.84|1826.34|1826.06|1824.56|1828.31|1826.81|1824.98|1823.48|0
1601575800000|2020-10-01 18:10:00|1826.03|1824.53|1826.13|1824.63|1826.77|1825.27|1824.94|1823.44|0
1601576100000|2020-10-01 18:15:00|1826.12|1824.62|1826.6|1825.1|1826.68|1825.18|1824.91|1823.41|0
1601576400000|2020-10-01 18:20:00|1826.57|1825.07|1827.25|1825.75|1827.26|1825.76|1826.04|1824.54|0
1601576700000|2020-10-01 18:25:00|1827.24|1825.74|1829.47|1827.97|1829.49|1827.99|1826.72|1825.22|0
1601577000000|2020-10-01 18:30:00|1829.45|1827.95|1830.55|1829.05|1830.6|1829.1|1829.45|1827.95|0
1601577300000|2020-10-01 18:35:00|1830.57|1829.07|1830.64|1829.14|1831.2|1829.7|1830.03|1828.53|0
1601577600000|2020-10-01 18:40:00|1830.66|1829.16|1831.23|1829.73|1831.28|1829.78|1829.82|1828.32|0
1601577900000|2020-10-01 18:45:00|1831.22|1829.72|1830.2|1828.7|1831.27|1829.77|1830.15|1828.65|0
1601578200000|2020-10-01 18:50:00|1830.21|1828.71|1830.83|1829.33|1831.9|1830.4|1829.69|1828.19|0
1601578500000|2020-10-01 18:55:00|1830.82|1829.32|1830.99|1829.49|1831.86|1830.36|1830.52|1829.02|0
1601578800000|2020-10-01 19:00:00|1831.31|1829.81|1831.9|1830.4|1832.54|1831.04|1830.83|1829.33|0
1601579100000|2020-10-01 19:05:00|1831.89|1830.39|1831.16|1829.66|1832.17|1830.67|1830.64|1829.14|0
1601579400000|2020-10-01 19:10:00|1831.17|1829.67|1830.6|1829.1|1831.76|1830.26|1830.55|1829.05|0
1601579700000|2020-10-01 19:15:00|1830.63|1829.13|1829.33|1827.83|1831.12|1829.62|1829.32|1827.82|0
1601580000000|2020-10-01 19:20:00|1829.3|1827.8|1827.82|1826.32|1829.38|1827.88|1827.23|1825.73|0
1601580300000|2020-10-01 19:25:00|1827.81|1826.31|1827.75|1826.25|1828.37|1826.87|1827.19|1825.69|0
1601580600000|2020-10-01 19:30:00|1827.72|1826.22|1828.13|1826.63|1828.38|1826.88|1826.74|1825.24|0
1601580900000|2020-10-01 19:35:00|1828.2|1826.7|1827.41|1825.91|1828.97|1827.47|1826.18|1824.68|0
1601581200000|2020-10-01 19:40:00|1827.43|1825.93|1826.82|1825.32|1827.99|1826.49|1826.28|1824.78|0
1601581500000|2020-10-01 19:45:00|1826.79|1825.29|1828.33|1826.83|1828.37|1826.87|1826.67|1825.17|0
1601581800000|2020-10-01 19:50:00|1828.3|1826.8|1830.95|1829.45|1831.45|1829.95|1828.3|1826.8|0
1601582100000|2020-10-01 19:55:00|1830.94|1829.44|1832.29|1830.79|1832.93|1831.43|1830.87|1829.37|0
1601582400000|2020-10-01 20:00:00|1832.23|1830.73|1831.44|1829.94|1832.23|1830.73|1830.68|1829.18|0
1601582700000|2020-10-01 20:05:00|1831.46|1829.96|1833.83|1832.33|1834.07|1832.57|1831.44|1829.94|0
1601583000000|2020-10-01 20:10:00|1833.87|1832.37|1830.6|1829.1|1834.2|1832.7|1830.36|1828.86|0
1601583300000|2020-10-01 20:15:00|1830.73|1829.23|1830.72|1829.22|1830.82|1829.32|1830.42|1828.92|0
1601583600000|2020-10-01 20:20:00|1830.76|1829.26|1830.89|1829.39|1830.94|1829.44|1830.64|1829.14|0
1601583900000|2020-10-01 20:25:00|1830.94|1829.44|1830.98|1829.48|1831.02|1829.52|1830.76|1829.26|0
1601584200000|2020-10-01 20:30:00|1831.12|1829.62|1830.74|1829.24|1831.36|1829.86|1830.02|1828.52|0
1601584500000|2020-10-01 20:35:00|1830.76|1829.26|1832.11|1830.61|1832.22|1830.72|1830.74|1829.24|0
1601584800000|2020-10-01 20:40:00|1832.13|1830.63|1831.28|1829.78|1832.48|1830.98|1831.13|1829.63|0
1601585100000|2020-10-01 20:45:00|1831.24|1829.74|1831.28|1829.78|1831.65|1830.15|1831.03|1829.53|0
1601585400000|2020-10-01 20:50:00|1831.26|1829.76|1831.13|1829.63|1831.5|1830|1831.13|1829.63|0
1601585700000|2020-10-01 20:55:00|1831.11|1829.61|1830.88|1829.38|1831.28|1829.78|1830.52|1829.02|0
1601586000000|2020-10-01 21:00:00|1831.01|1829.51|1831.14|1829.64|1831.14|1829.64|1830.79|1829.29|0
1601586300000|2020-10-01 21:05:00|1831.22|1829.72|1831.22|1829.72|1831.27|1829.77|1831.14|1829.64|0
1601586600000|2020-10-01 21:10:00|1831.31|1829.81|1831.22|1829.72|1831.31|1829.81|1831.18|1829.68|0
1601586900000|2020-10-01 21:15:00|1831.18|1829.68|1831.22|1829.72|1831.27|1829.77|1831.18|1829.68|0
1601587200000|2020-10-01 21:20:00|1831.27|1829.77|1831.3|1829.8|1831.34|1829.84|1831.22|1829.72|0
1601587500000|2020-10-01 21:25:00|1831.25|1829.75|1831.3|1829.8|1831.51|1830.01|1831.25|1829.75|0
1601587800000|2020-10-01 21:30:00|1831.25|1829.75|1831.21|1829.71|1831.25|1829.75|1831.17|1829.67|0
1601588100000|2020-10-01 21:35:00|1831.25|1829.75|1831.21|1829.71|1831.3|1829.8|1831.21|1829.71|0
1601588400000|2020-10-01 21:40:00|1831.25|1829.75|1831.25|1829.75|1831.3|1829.8|1831.17|1829.67|0
1601588700000|2020-10-01 21:45:00|1831.21|1829.71|1831.25|1829.75|1831.25|1829.75|1831.21|1829.71|0
1601589000000|2020-10-01 21:50:00|1831.3|1829.8|1831.12|1829.62|1831.3|1829.8|1831.08|1829.58|0
1601589300000|2020-10-01 21:55:00|1831.17|1829.67|1831.21|1829.71|1831.21|1829.71|1831.04|1829.54|0
1601589600000|2020-10-01 22:00:00|1831.23|1829.73|1830.86|1829.36|1831.68|1830.18|1830.24|1828.74|0
1601589900000|2020-10-01 22:05:00|1830.87|1829.37|1829.5|1828|1831|1829.5|1829.2|1827.7|0
1601590200000|2020-10-01 22:10:00|1829.51|1828.01|1830.79|1829.29|1831.05|1829.55|1829.51|1828.01|0
1601590500000|2020-10-01 22:15:00|1830.78|1829.28|1833.42|1831.92|1833.42|1831.92|1830.74|1829.24|0
1601590800000|2020-10-01 22:20:00|1833.38|1831.88|1833.74|1832.24|1834.15|1832.65|1832.81|1831.31|0
1601591100000|2020-10-01 22:25:00|1833.79|1832.29|1830.12|1828.62|1834.04|1832.54|1829.5|1828|0
1601591400000|2020-10-01 22:30:00|1830.13|1828.63|1831.05|1829.55|1831.05|1829.55|1828.05|1826.55|0
1601591700000|2020-10-01 22:35:00|1831.02|1829.52|1832.81|1831.31|1833.89|1832.39|1830.74|1829.24|0
1601592000000|2020-10-01 22:40:00|1832.83|1831.33|1832.55|1831.05|1832.91|1831.41|1832.34|1830.84|0
1601592300000|2020-10-01 22:45:00|1832.56|1831.06|1832.6|1831.1|1833.11|1831.61|1831.88|1830.38|0
1601592600000|2020-10-01 22:50:00|1832.61|1831.11|1832.55|1831.05|1833.06|1831.56|1832.34|1830.84|0
1601592900000|2020-10-01 22:55:00|1832.56|1831.06|1832.81|1831.31|1832.81|1831.31|1832.08|1830.58|0
1601593200000|2020-10-01 23:00:00|1832.82|1831.32|1832.56|1831.06|1833.02|1831.52|1832.2|1830.7|0
1601593500000|2020-10-01 23:05:00|1832.55|1831.05|1832.56|1831.06|1832.56|1831.06|1832.35|1830.85|0
1601593800000|2020-10-01 23:10:00|1832.6|1831.1|1831.58|1830.08|1833.07|1831.57|1830.49|1828.99|0
1601594100000|2020-10-01 23:15:00|1831.56|1830.06|1831.47|1829.97|1831.73|1830.23|1831.11|1829.61|0
1601594400000|2020-10-01 23:20:00|1831.49|1829.99|1830.86|1829.36|1831.58|1830.08|1830.55|1829.05|0
1601594700000|2020-10-01 23:25:00|1830.88|1829.38|1831|1829.5|1831.22|1829.72|1830.55|1829.05|0
1601595000000|2020-10-01 23:30:00|1831.07|1829.57|1831.07|1829.57|1831.84|1830.34|1830.24|1828.74|0
1601595300000|2020-10-01 23:35:00|1831.11|1829.61|1831.11|1829.61|1831.47|1829.97|1831|1829.5|0
1601595600000|2020-10-01 23:40:00|1831.13|1829.63|1830.49|1828.99|1831.22|1829.72|1830.44|1828.94|0
1601595900000|2020-10-01 23:45:00|1830.47|1828.97|1829.88|1828.38|1830.75|1829.25|1829.66|1828.16|0
1601596200000|2020-10-01 23:50:00|1829.85|1828.35|1830.03|1828.53|1830.75|1829.25|1829.66|1828.16|0
1601596500000|2020-10-01 23:55:00|1830.08|1828.58|1830.64|1829.14|1830.64|1829.14|1829.66|1828.16|0
1601596800000|2020-10-02 00:00:00|1830.62|1829.12|1832.14|1830.64|1833.02|1831.52|1830.09|1828.59|0
1601597100000|2020-10-02 00:05:00|1832.13|1830.63|1827.99|1826.49|1832.45|1830.95|1827.82|1826.32|0
1601597400000|2020-10-02 00:10:00|1828.07|1826.57|1828.07|1826.57|1828.69|1827.19|1826.42|1824.92|0
1601597700000|2020-10-02 00:15:00|1828.08|1826.58|1829.28|1827.78|1829.29|1827.79|1827.76|1826.26|0
1601598000000|2020-10-02 00:20:00|1829.29|1827.79|1830.26|1828.76|1830.29|1828.79|1829.01|1827.51|0
1601598300000|2020-10-02 00:25:00|1830.25|1828.75|1830.78|1829.28|1830.78|1829.28|1829.74|1828.24|0
1601598600000|2020-10-02 00:30:00|1830.77|1829.27|1827.74|1826.24|1830.77|1829.27|1827.74|1826.24|0
1601598900000|2020-10-02 00:35:00|1827.73|1826.23|1826.9|1825.4|1828.19|1826.69|1826.16|1824.66|0
1601599200000|2020-10-02 00:40:00|1826.97|1825.47|1825.07|1823.57|1827.18|1825.68|1825.05|1823.55|0
1601599500000|2020-10-02 00:45:00|1825.06|1823.56|1826.14|1824.64|1826.63|1825.13|1824.58|1823.08|0
1601599800000|2020-10-02 00:50:00|1826.13|1824.63|1826.14|1824.64|1827.67|1826.17|1825.89|1824.39|0
1601600100000|2020-10-02 00:55:00|1826.15|1824.65|1825.68|1824.18|1826.45|1824.95|1825.66|1824.16|0
1601600400000|2020-10-02 01:00:00|1825.69|1824.19|1826.73|1825.23|1826.75|1825.25|1825.4|1823.9|0
1601600700000|2020-10-02 01:05:00|1826.75|1825.25|1827.51|1826.01|1827.77|1826.27|1826.7|1825.2|0
1601601000000|2020-10-02 01:10:00|1827.43|1825.93|1827.21|1825.71|1827.76|1826.26|1826.75|1825.25|0
1601601300000|2020-10-02 01:15:00|1827.22|1825.72|1827.68|1826.18|1828.22|1826.72|1827.22|1825.72|0
1601601600000|2020-10-02 01:20:00|1827.65|1826.15|1827.66|1826.16|1827.66|1826.16|1826.64|1825.14|0
1601601900000|2020-10-02 01:25:00|1827.68|1826.18|1827.77|1826.27|1827.78|1826.28|1826.7|1825.2|0
1601602200000|2020-10-02 01:30:00|1827.79|1826.29|1828|1826.5|1828.31|1826.81|1827.77|1826.27|0
1601602500000|2020-10-02 01:35:00|1827.99|1826.49|1827.74|1826.24|1828.02|1826.52|1827.72|1826.22|0
1601602800000|2020-10-02 01:40:00|1827.73|1826.23|1826.75|1825.25|1827.73|1826.23|1826.7|1825.2|0
1601603100000|2020-10-02 01:45:00|1826.73|1825.23|1826.75|1825.25|1826.99|1825.49|1826.16|1824.66|0
1601603400000|2020-10-02 01:50:00|1826.74|1825.24|1826.82|1825.32|1827.06|1825.56|1825.72|1824.22|0
1601603700000|2020-10-02 01:55:00|1826.84|1825.34|1825.97|1824.47|1826.84|1825.34|1825.43|1823.93|0
1601604000000|2020-10-02 02:00:00|1825.9|1824.4|1825.27|1823.77|1826.33|1824.83|1825.24|1823.74|0
1601604300000|2020-10-02 02:05:00|1825.29|1823.79|1824.78|1823.28|1825.8|1824.3|1824.76|1823.26|0
1601604600000|2020-10-02 02:10:00|1824.76|1823.26|1825.31|1823.81|1825.31|1823.81|1824.76|1823.26|0
1601604900000|2020-10-02 02:15:00|1825.33|1823.83|1826.32|1824.82|1826.32|1824.82|1825.33|1823.83|0
1601605200000|2020-10-02 02:20:00|1826.31|1824.81|1825.78|1824.28|1826.33|1824.83|1825.78|1824.28|0
1601605500000|2020-10-02 02:25:00|1825.77|1824.27|1825.78|1824.28|1825.81|1824.31|1825.25|1823.75|0
1601605800000|2020-10-02 02:30:00|1825.77|1824.27|1826.31|1824.81|1826.31|1824.81|1825.53|1824.03|0
1601606100000|2020-10-02 02:35:00|1826.29|1824.79|1826.74|1825.24|1827.52|1826.02|1825.78|1824.28|0
1601606400000|2020-10-02 02:40:00|1826.75|1825.25|1826.51|1825.01|1827.25|1825.75|1826.28|1824.78|0
1601606700000|2020-10-02 02:45:00|1826.58|1825.08|1824.12|1822.62|1826.76|1825.26|1823.54|1822.04|0
1601607000000|2020-10-02 02:50:00|1824.11|1822.61|1823.65|1822.15|1824.23|1822.73|1823.64|1822.14|0
1601607300000|2020-10-02 02:55:00|1823.67|1822.17|1825|1823.5|1825.22|1823.72|1823.62|1822.12|0
1601607600000|2020-10-02 03:00:00|1825.02|1823.52|1824.99|1823.49|1825.73|1824.23|1824.24|1822.74|0
1601607900000|2020-10-02 03:05:00|1825.06|1823.56|1824.23|1822.73|1825.24|1823.74|1824.21|1822.71|0
1601608200000|2020-10-02 03:10:00|1824.3|1822.8|1825.25|1823.75|1825.28|1823.78|1824.3|1822.8|0
1601608500000|2020-10-02 03:15:00|1825.18|1823.68|1824.74|1823.24|1825.27|1823.77|1824.72|1823.22|0
1601608800000|2020-10-02 03:20:00|1824.75|1823.25|1824.73|1823.23|1825.24|1823.74|1824.26|1822.76|0
1601609100000|2020-10-02 03:25:00|1824.74|1823.24|1824.67|1823.17|1825.28|1823.78|1824.19|1822.69|0
1601609400000|2020-10-02 03:30:00|1824.68|1823.18|1825.69|1824.19|1826.72|1825.22|1824.44|1822.94|0
1601609700000|2020-10-02 03:35:00|1825.68|1824.18|1826.25|1824.75|1826.75|1825.25|1825.68|1824.18|0
1601610000000|2020-10-02 03:40:00|1826.26|1824.76|1826.72|1825.22|1827.24|1825.74|1826.21|1824.71|0
1601610300000|2020-10-02 03:45:00|1826.73|1825.23|1827.31|1825.81|1827.31|1825.81|1826.22|1824.72|0
1601610600000|2020-10-02 03:50:00|1827.32|1825.82|1829.33|1827.83|1829.33|1827.83|1827.32|1825.82|0
1601610900000|2020-10-02 03:55:00|1829.31|1827.81|1829.81|1828.31|1829.81|1828.31|1829.26|1827.76|0
1601611200000|2020-10-02 04:00:00|1829.82|1828.32|1828.81|1827.31|1829.82|1828.32|1828.81|1827.31|0
1601611500000|2020-10-02 04:05:00|1828.89|1827.39|1829.3|1827.8|1829.33|1827.83|1828.78|1827.28|0
1601611800000|2020-10-02 04:10:00|1829.28|1827.78|1828.75|1827.25|1829.28|1827.78|1828.26|1826.76|0
1601612100000|2020-10-02 04:15:00|1828.74|1827.24|1829.55|1828.05|1829.78|1828.28|1828.28|1826.78|0
1601612400000|2020-10-02 04:20:00|1829.48|1827.98|1828.01|1826.51|1829.78|1828.28|1827.75|1826.25|0
1601612700000|2020-10-02 04:25:00|1828.25|1826.75|1828.57|1827.07|1828.57|1827.07|1827.76|1826.26|0
1601613000000|2020-10-02 04:30:00|1828.64|1827.14|1829.37|1827.87|1829.95|1828.45|1828.29|1826.79|0
1601613300000|2020-10-02 04:35:00|1829.36|1827.86|1829.07|1827.57|1829.38|1827.88|1828.8|1827.3|0
1601613600000|2020-10-02 04:40:00|1829|1827.5|1829.28|1827.78|1829.29|1827.79|1828.78|1827.28|0
1601613900000|2020-10-02 04:45:00|1829.26|1827.76|1829.77|1828.27|1829.79|1828.29|1829.24|1827.74|0
1601614200000|2020-10-02 04:50:00|1829.78|1828.28|1824.4|1822.9|1829.79|1828.29|1823.89|1822.39|0
1601614500000|2020-10-02 04:55:00|1824.39|1822.89|1820.21|1818.71|1824.89|1823.39|1819.09|1817.59|0
1601614800000|2020-10-02 05:00:00|1820.39|1818.89|1814.8|1813.3|1820.39|1818.89|1812.53|1811.03|0
1601615100000|2020-10-02 05:05:00|1814.81|1813.31|1814.53|1813.03|1816.01|1814.51|1811.68|1810.18|0
1601615400000|2020-10-02 05:10:00|1814.69|1813.19|1817.43|1815.93|1818.1|1816.6|1813.81|1812.31|0
1601615700000|2020-10-02 05:15:00|1817.4|1815.9|1815.71|1814.21|1817.99|1816.49|1815.71|1814.21|0
1601616000000|2020-10-02 05:20:00|1815.74|1814.24|1813.45|1811.95|1816.87|1815.37|1812.89|1811.39|0
1601616300000|2020-10-02 05:25:00|1813.44|1811.94|1812.84|1811.34|1814.08|1812.58|1811.65|1810.15|0
1601616600000|2020-10-02 05:30:00|1812.83|1811.33|1809.61|1808.11|1812.84|1811.34|1809.61|1808.11|0
1601616900000|2020-10-02 05:35:00|1809.63|1808.13|1811.92|1810.42|1813.92|1812.42|1808.74|1807.24|0
1601617200000|2020-10-02 05:40:00|1811.93|1810.43|1814.94|1813.44|1814.94|1813.44|1811.92|1810.42|0
1601617500000|2020-10-02 05:45:00|1814.96|1813.46|1814.26|1812.76|1815.99|1814.49|1812.82|1811.32|0
1601617800000|2020-10-02 05:50:00|1814.27|1812.77|1811.81|1810.31|1814.59|1813.09|1810.63|1809.13|0
1601618100000|2020-10-02 05:55:00|1811.82|1810.32|1814.34|1812.84|1814.52|1813.02|1811.6|1810.1|0
1601618400000|2020-10-02 06:00:00|1814.32|1812.82|1813.52|1812.02|1814.64|1813.14|1811.95|1810.45|0
1601618700000|2020-10-02 06:05:00|1813.51|1812.01|1813.06|1811.56|1813.52|1812.02|1810.94|1809.44|0
1601619000000|2020-10-02 06:10:00|1813.05|1811.55|1813.59|1812.09|1814.66|1813.16|1812.55|1811.05|0
1601619300000|2020-10-02 06:15:00|1813.57|1812.07|1813.14|1811.64|1814.13|1812.63|1812.1|1810.6|0
1601619600000|2020-10-02 06:20:00|1813.12|1811.62|1815.9|1814.4|1815.9|1814.4|1812.24|1810.74|0
1601619900000|2020-10-02 06:25:00|1815.91|1814.41|1818.6|1817.1|1822.04|1820.54|1815.81|1814.31|0
1601620200000|2020-10-02 06:30:00|1818.61|1817.11|1819.11|1817.71|1820.36|1818.96|1818.16|1816.66|185
1601620500000|2020-10-02 06:35:00|1818.86|1817.46|1817.86|1816.46|1819.11|1817.71|1817.86|1816.46|80
1601620800000|2020-10-02 06:40:00|1817.73|1816.33|1817.23|1815.83|1818.11|1816.71|1816.73|1815.33|29
1601621100000|2020-10-02 06:45:00|1817.36|1815.96|1817.36|1815.96|1817.98|1816.58|1817.23|1815.83|21
1601621400000|2020-10-02 06:50:00|1817.23|1815.83|1818.61|1817.21|1818.73|1817.33|1817.23|1815.83|52
1601621700000|2020-10-02 06:55:00|1818.51|1817.01|1818.28|1816.78|1818.51|1817.01|1816.79|1815.29|0
1601622000000|2020-10-02 07:00:00|1818.42|1816.92|1807.91|1807.41|1820.03|1819.53|1805.16|1804.66|7630
1601622300000|2020-10-02 07:05:00|1807.78|1807.28|1812.03|1811.53|1813.66|1813.16|1807.66|1807.16|3721
1601622600000|2020-10-02 07:10:00|1811.66|1811.16|1806.78|1806.28|1811.91|1811.41|1806.66|1806.16|2900
1601622900000|2020-10-02 07:15:00|1806.91|1806.41|1809.91|1809.41|1810.41|1809.91|1806.91|1806.41|2733
1601623200000|2020-10-02 07:20:00|1810.03|1809.53|1809.03|1808.53|1811.28|1810.78|1806.41|1805.91|2232
1601623500000|2020-10-02 07:25:00|1808.91|1808.41|1809.91|1809.41|1814.41|1813.91|1808.91|1808.41|2268
1601623800000|2020-10-02 07:30:00|1810.03|1809.53|1811.41|1810.91|1811.91|1811.41|1809.16|1808.66|1298
1601624100000|2020-10-02 07:35:00|1811.28|1810.78|1807.16|1806.66|1811.28|1810.78|1806.53|1806.03|1876
1601624400000|2020-10-02 07:40:00|1807.41|1806.91|1807.03|1806.53|1809.66|1809.16|1806.91|1806.41|1498
1601624700000|2020-10-02 07:45:00|1806.91|1806.41|1804.16|1803.66|1807.16|1806.66|1803.28|1802.78|2784
1601625000000|2020-10-02 07:50:00|1803.91|1803.41|1803.66|1803.16|1805.41|1804.91|1802.28|1801.78|1996
1601625300000|2020-10-02 07:55:00|1803.53|1803.03|1807.41|1806.91|1807.41|1806.91|1803.28|1802.78|1457
1601625600000|2020-10-02 08:00:00|1807.66|1807.16|1811.03|1810.53|1811.03|1810.53|1806.91|1806.41|1896
1601625900000|2020-10-02 08:05:00|1811.16|1810.66|1811.59|1811.09|1813.34|1812.84|1810.59|1810.09|878
1601626200000|2020-10-02 08:10:00|1811.34|1810.84|1808.84|1808.34|1812.59|1812.09|1807.84|1807.34|2089
1601626500000|2020-10-02 08:15:00|1808.71|1808.21|1808.84|1808.34|1810.09|1809.59|1807.84|1807.34|664
1601626800000|2020-10-02 08:20:00|1808.96|1808.46|1808.84|1808.34|1809.59|1809.09|1807.09|1806.59|662
1601627100000|2020-10-02 08:25:00|1808.96|1808.46|1808.84|1808.34|1810.09|1809.59|1808.59|1808.09|571
1601627400000|2020-10-02 08:30:00|1808.96|1808.46|1809.46|1808.96|1809.84|1809.34|1807.34|1806.84|890
1601627700000|2020-10-02 08:35:00|1809.34|1808.84|1811.09|1810.59|1812.21|1811.71|1809.34|1808.84|609
1601628000000|2020-10-02 08:40:00|1810.96|1810.46|1811.71|1811.21|1812.84|1812.34|1810.59|1810.09|374
1601628300000|2020-10-02 08:45:00|1811.59|1811.09|1811.84|1811.34|1812.84|1812.34|1811.09|1810.59|544
1601628600000|2020-10-02 08:50:00|1811.71|1811.21|1812.34|1811.84|1812.84|1812.34|1810.84|1810.34|411
1601628900000|2020-10-02 08:55:00|1812.46|1811.96|1811.59|1811.09|1813.84|1813.34|1811.59|1811.09|559
1601629200000|2020-10-02 09:00:00|1811.46|1810.96|1812.09|1811.59|1812.96|1812.46|1810.59|1810.09|742
1601629500000|2020-10-02 09:05:00|1811.96|1811.46|1811.59|1811.09|1813.34|1812.84|1810.84|1810.34|378
1601629800000|2020-10-02 09:10:00|1811.46|1810.96|1810.84|1810.34|1812.09|1811.59|1809.84|1809.34|545
1601630100000|2020-10-02 09:15:00|1811.09|1810.59|1810.84|1810.34|1811.21|1810.71|1809.59|1809.09|376
1601630400000|2020-10-02 09:20:00|1810.96|1810.46|1809.59|1809.09|1811.84|1811.34|1809.59|1809.09|487
1601630700000|2020-10-02 09:25:00|1809.46|1808.96|1808.84|1808.34|1810.59|1810.09|1808.34|1807.84|673
1601631000000|2020-10-02 09:30:00|1808.71|1808.21|1808.34|1807.84|1809.84|1809.34|1808.21|1807.71|449
1601631300000|2020-10-02 09:35:00|1808.21|1807.71|1806.59|1806.09|1809.09|1808.59|1806.59|1806.09|644
1601631600000|2020-10-02 09:40:00|1806.71|1806.21|1805.09|1804.59|1806.84|1806.34|1805.09|1804.59|680
1601631900000|2020-10-02 09:45:00|1804.96|1804.46|1805.34|1804.84|1806.46|1805.96|1804.59|1804.09|728
1601632200000|2020-10-02 09:50:00|1805.09|1804.59|1805.59|1805.09|1806.09|1805.59|1804.34|1803.84|646
1601632500000|2020-10-02 09:55:00|1805.71|1805.21|1805.59|1805.09|1805.84|1805.34|1804.21|1803.71|412
1601632800000|2020-10-02 10:00:00|1805.46|1804.96|1804.59|1804.09|1805.59|1805.09|1803.46|1802.96|703
1601633100000|2020-10-02 10:05:00|1804.46|1803.96|1805.09|1804.59|1805.09|1804.59|1803.96|1803.46|431
1601633400000|2020-10-02 10:10:00|1804.96|1804.46|1804.84|1804.34|1806.21|1805.71|1803.84|1803.34|444
1601633700000|2020-10-02 10:15:00|1804.71|1804.21|1803.84|1803.34|1805.21|1804.71|1803.59|1803.09|613
1601634000000|2020-10-02 10:20:00|1803.71|1803.21|1803.09|1802.59|1804.09|1803.59|1802.59|1802.09|537
1601634300000|2020-10-02 10:25:00|1803.21|1802.71|1804.34|1803.84|1805.34|1804.84|1803.21|1802.71|1113
1601634600000|2020-10-02 10:30:00|1804.21|1803.71|1805.84|1805.34|1806.34|1805.84|1803.84|1803.34|380
1601634900000|2020-10-02 10:35:00|1805.59|1805.09|1806.21|1805.71|1806.46|1805.96|1804.84|1804.34|386
1601635200000|2020-10-02 10:40:00|1806.09|1805.59|1806.84|1806.34|1807.34|1806.84|1805.84|1805.34|529
1601635500000|2020-10-02 10:45:00|1806.59|1806.09|1804.84|1804.34|1807.09|1806.59|1804.21|1803.71|344
1601635800000|2020-10-02 10:50:00|1804.96|1804.46|1807.09|1806.59|1807.34|1806.84|1804.84|1804.34|285
1601636100000|2020-10-02 10:55:00|1807.21|1806.71|1807.59|1807.09|1807.84|1807.34|1805.96|1805.46|242
1601636400000|2020-10-02 11:00:00|1807.71|1807.21|1808.34|1807.84|1808.59|1808.09|1807.09|1806.59|435
1601636700000|2020-10-02 11:05:00|1808.21|1807.71|1806.09|1805.59|1808.34|1807.84|1805.96|1805.46|462
1601637000000|2020-10-02 11:10:00|1805.96|1805.46|1807.34|1806.84|1807.84|1807.34|1805.84|1805.34|385
1601637300000|2020-10-02 11:15:00|1807.21|1806.71|1805.84|1805.34|1807.59|1807.09|1805.34|1804.84|637
1601637600000|2020-10-02 11:20:00|1805.71|1805.21|1805.09|1804.59|1806.09|1805.59|1804.34|1803.84|731
1601637900000|2020-10-02 11:25:00|1804.84|1804.34|1806.09|1805.59|1806.09|1805.59|1804.34|1803.84|324
1601638200000|2020-10-02 11:30:00|1805.96|1805.46|1806.34|1805.84|1807.09|1806.59|1805.59|1805.09|367
1601638500000|2020-10-02 11:35:00|1806.46|1805.96|1806.09|1805.59|1806.59|1806.09|1805.71|1805.21|257
1601638800000|2020-10-02 11:40:00|1806.21|1805.71|1804.46|1803.96|1806.21|1805.71|1803.33|1802.83|526
1601639100000|2020-10-02 11:45:00|1804.33|1803.83|1804.21|1803.71|1805.46|1804.96|1803.96|1803.46|622
1601639400000|2020-10-02 11:50:00|1804.08|1803.58|1803.96|1803.46|1805.33|1804.83|1803.21|1802.71|769
1601639700000|2020-10-02 11:55:00|1803.83|1803.33|1802.71|1802.21|1803.83|1803.33|1801.96|1801.46|893
1601640000000|2020-10-02 12:00:00|1802.46|1801.96|1802.71|1802.21|1803.46|1802.96|1801.96|1801.46|546
1601640300000|2020-10-02 12:05:00|1802.83|1802.33|1803.21|1802.71|1803.71|1803.21|1802.46|1801.96|626
1601640600000|2020-10-02 12:10:00|1803.08|1802.58|1803.71|1803.21|1803.96|1803.46|1802.96|1802.46|522
1601640900000|2020-10-02 12:15:00|1803.83|1803.33|1803.21|1802.71|1803.96|1803.46|1802.33|1801.83|565
1601641200000|2020-10-02 12:20:00|1803.08|1802.58|1803.46|1802.96|1803.46|1802.96|1801.96|1801.46|553
1601641500000|2020-10-02 12:25:00|1803.58|1803.08|1802.96|1802.46|1803.96|1803.46|1802.21|1801.71|521
1601641800000|2020-10-02 12:30:00|1803.08|1802.58|1801.83|1801.33|1803.08|1802.58|1801.21|1800.71|1034
1601642100000|2020-10-02 12:35:00|1801.71|1801.21|1800.96|1800.46|1801.71|1801.21|1800.21|1799.71|893
1601642400000|2020-10-02 12:40:00|1801.08|1800.58|1798.96|1798.46|1801.21|1800.71|1798.46|1797.96|779
1601642700000|2020-10-02 12:45:00|1799.08|1798.58|1797.96|1797.46|1799.58|1799.08|1796.96|1796.46|1211
1601643000000|2020-10-02 12:50:00|1798.08|1797.58|1797.46|1796.96|1798.46|1797.96|1797.21|1796.71|696
1601643300000|2020-10-02 12:55:00|1797.33|1796.83|1796.21|1795.71|1797.96|1797.46|1796.21|1795.71|714
1601643600000|2020-10-02 13:00:00|1795.96|1795.46|1791.33|1790.83|1796.21|1795.71|1790.96|1790.46|2614
1601643900000|2020-10-02 13:05:00|1791.21|1790.71|1791.96|1791.46|1793.46|1792.96|1791.21|1790.71|2035
1601644200000|2020-10-02 13:10:00|1792.21|1791.71|1791.71|1791.21|1792.46|1791.96|1790.58|1790.08|1148
1601644500000|2020-10-02 13:15:00|1791.83|1791.33|1793.46|1792.96|1793.96|1793.46|1791.21|1790.71|1086
1601644800000|2020-10-02 13:20:00|1793.21|1792.71|1792.96|1792.46|1793.46|1792.96|1792.21|1791.71|867
1601645100000|2020-10-02 13:25:00|1792.71|1792.21|1794.71|1794.21|1794.71|1794.21|1792.71|1792.21|940
1601645400000|2020-10-02 13:30:00|1794.46|1793.96|1800.71|1800.21|1801.21|1800.71|1793.96|1793.46|4065
1601645700000|2020-10-02 13:35:00|1800.83|1800.33|1805.08|1804.58|1805.46|1804.96|1799.96|1799.46|1802
1601646000000|2020-10-02 13:40:00|1804.71|1804.21|1807.08|1806.58|1807.46|1806.96|1803.71|1803.21|2013
1601646300000|2020-10-02 13:45:00|1806.96|1806.46|1807.71|1807.21|1807.96|1807.46|1805.96|1805.46|1268
1601646600000|2020-10-02 13:50:00|1807.83|1807.33|1805.71|1805.21|1808.21|1807.71|1804.96|1804.46|1868
1601646900000|2020-10-02 13:55:00|1805.58|1805.08|1805.33|1804.83|1806.46|1805.96|1804.71|1804.21|1129
1601647200000|2020-10-02 14:00:00|1805.71|1805.21|1805.83|1805.33|1807.71|1807.21|1805.21|1804.71|2160
1601647500000|2020-10-02 14:05:00|1805.71|1805.21|1807.83|1807.33|1809.21|1808.71|1805.71|1805.21|1720
1601647800000|2020-10-02 14:10:00|1807.52|1807.02|1805.65|1805.15|1808.52|1808.02|1805.4|1804.9|1275
1601648100000|2020-10-02 14:15:00|1805.77|1805.27|1806.65|1806.15|1808.15|1807.65|1805.4|1804.9|1243
1601648400000|2020-10-02 14:20:00|1806.77|1806.27|1805.15|1804.65|1807.02|1806.52|1804.9|1804.4|1126
1601648700000|2020-10-02 14:25:00|1805.27|1804.77|1806.27|1805.77|1807.4|1806.9|1804.4|1803.9|949
1601649000000|2020-10-02 14:30:00|1806.15|1805.65|1807.9|1807.4|1808.15|1807.65|1805.52|1805.02|750
1601649300000|2020-10-02 14:35:00|1807.77|1807.27|1805.65|1805.15|1808.02|1807.52|1805.52|1805.02|830
1601649600000|2020-10-02 14:40:00|1805.9|1805.4|1805.15|1804.65|1806.15|1805.65|1804.52|1804.02|789
1601649900000|2020-10-02 14:45:00|1805.02|1804.52|1806.4|1805.9|1807.4|1806.9|1804.9|1804.4|839
1601650200000|2020-10-02 14:50:00|1806.27|1805.77|1805.9|1805.4|1806.9|1806.4|1805.4|1804.9|746
1601650500000|2020-10-02 14:55:00|1806.02|1805.52|1808.15|1807.65|1808.15|1807.65|1806.02|1805.52|920
1601650800000|2020-10-02 15:00:00|1808.4|1807.9|1809.9|1809.4|1810.65|1810.15|1806.52|1806.02|1292
1601651100000|2020-10-02 15:05:00|1809.77|1809.27|1811.65|1811.15|1812.15|1811.65|1809.4|1808.9|1528
1601651400000|2020-10-02 15:10:00|1811.77|1811.27|1812.15|1811.65|1812.77|1812.27|1811.65|1811.15|1439
1601651700000|2020-10-02 15:15:00|1812.4|1811.9|1812.27|1811.77|1812.65|1812.15|1810.9|1810.4|1919
1601652000000|2020-10-02 15:20:00|1812.4|1811.9|1813.61|1812.11|1814.52|1814.02|1812.15|1811.65|1798
1601652300000|2020-10-02 15:25:00|1813.63|1812.13|1812.03|1810.53|1814.29|1812.79|1812|1810.5|442
1601652600000|2020-10-02 15:30:00|1812.01|1810.51|1814.72|1813.32|1815.6|1814.2|1812.01|1810.51|278
1601652900000|2020-10-02 15:35:00|1814.6|1813.2|1812.6|1811.2|1815.6|1814.2|1812.6|1811.2|133
1601653200000|2020-10-02 15:40:00|1812.35|1810.95|1813.72|1812.32|1813.85|1812.45|1812.35|1810.95|17
1601653500000|2020-10-02 15:45:00|1813.85|1812.45|1815.1|1813.7|1815.1|1813.7|1813.85|1812.45|20
1601653800000|2020-10-02 15:50:00|1814.97|1813.57|1813.97|1812.57|1815.47|1814.07|1813.6|1812.2|100
1601654100000|2020-10-02 15:55:00|1813.85|1812.45|1810.02|1808.52|1813.85|1812.45|1809.35|1807.95|129
1601654400000|2020-10-02 16:00:00|1809.99|1808.49|1808.9|1807.4|1810.44|1808.94|1808.87|1807.37|0
1601654700000|2020-10-02 16:05:00|1808.92|1807.42|1812.85|1811.35|1813.41|1811.91|1808.74|1807.24|0
1601655000000|2020-10-02 16:10:00|1812.86|1811.36|1817.16|1815.66|1820.43|1818.93|1812.86|1811.36|0
1601655300000|2020-10-02 16:15:00|1817.14|1815.64|1821.18|1819.68|1821.18|1819.68|1816.49|1814.99|0
1601655600000|2020-10-02 16:20:00|1821.19|1819.69|1819.94|1818.44|1822.34|1820.84|1819.32|1817.82|0
1601655900000|2020-10-02 16:25:00|1819.95|1818.45|1819.1|1817.6|1821.26|1819.76|1819.02|1817.52|0
1601656200000|2020-10-02 16:30:00|1819.11|1817.61|1818.6|1817.1|1820.68|1819.18|1817.92|1816.42|0
1601656500000|2020-10-02 16:35:00|1818.58|1817.08|1821.32|1819.82|1821.82|1820.32|1818.04|1816.54|0
1601656800000|2020-10-02 16:40:00|1821.33|1819.83|1820.83|1819.33|1821.82|1820.32|1819.78|1818.28|0
1601657100000|2020-10-02 16:45:00|1820.84|1819.34|1819.22|1817.72|1821.28|1819.78|1819.15|1817.65|0
1601657400000|2020-10-02 16:50:00|1819.25|1817.75|1819.23|1817.73|1819.76|1818.26|1818.56|1817.06|0
1601657700000|2020-10-02 16:55:00|1819.22|1817.72|1819.13|1817.63|1820.35|1818.85|1818.63|1817.13|0
1601658000000|2020-10-02 17:00:00|1819.15|1817.65|1818.07|1816.57|1820.32|1818.82|1817.59|1816.09|0
1601658300000|2020-10-02 17:05:00|1818.09|1816.59|1818|1816.5|1818.09|1816.59|1816.44|1814.94|0
1601658600000|2020-10-02 17:10:00|1817.98|1816.48|1817.37|1815.87|1819.67|1818.17|1817.36|1815.86|0
1601658900000|2020-10-02 17:15:00|1817.39|1815.89|1818.96|1817.46|1819.45|1817.95|1816.87|1815.37|0
1601659200000|2020-10-02 17:20:00|1818.98|1817.48|1820.17|1818.67|1820.18|1818.68|1818.39|1816.89|0
1601659500000|2020-10-02 17:25:00|1819.93|1818.43|1819.62|1818.12|1820.24|1818.74|1819.59|1818.09|0
1601659800000|2020-10-02 17:30:00|1819.64|1818.14|1816.07|1814.57|1820.18|1818.68|1816.05|1814.55|0
1601660100000|2020-10-02 17:35:00|1816.08|1814.58|1817.66|1816.16|1818.17|1816.67|1816.08|1814.58|0
1601660400000|2020-10-02 17:40:00|1817.67|1816.17|1814.72|1813.22|1817.7|1816.2|1813.66|1812.16|0
1601660700000|2020-10-02 17:45:00|1814.7|1813.2|1814.73|1813.23|1815.85|1814.35|1814.1|1812.6|0
1601661000000|2020-10-02 17:50:00|1814.76|1813.26|1814.79|1813.29|1815.3|1813.8|1813.58|1812.08|0
1601661300000|2020-10-02 17:55:00|1814.78|1813.28|1815.54|1814.04|1815.84|1814.34|1814.18|1812.68|0
1601661600000|2020-10-02 18:00:00|1815.37|1813.87|1817.3|1815.8|1817.38|1815.88|1815.1|1813.6|0
1601661900000|2020-10-02 18:05:00|1817.32|1815.82|1818.37|1816.87|1818.88|1817.38|1817.26|1815.76|0
1601662200000|2020-10-02 18:10:00|1818.39|1816.89|1818.49|1816.99|1819.43|1817.93|1817.96|1816.46|0
1601662500000|2020-10-02 18:15:00|1818.54|1817.04|1818.79|1817.29|1818.86|1817.36|1817.93|1816.43|0
1601662800000|2020-10-02 18:20:00|1818.81|1817.31|1819.03|1817.53|1819.12|1817.62|1818.45|1816.95|0
1601663100000|2020-10-02 18:25:00|1819.04|1817.54|1817.49|1815.99|1819.04|1817.54|1817.43|1815.93|0
1601663400000|2020-10-02 18:30:00|1817.5|1816|1817.03|1815.53|1818.08|1816.58|1815.9|1814.4|0
1601663700000|2020-10-02 18:35:00|1817.06|1815.56|1816.88|1815.38|1817.48|1815.98|1816.43|1814.93|0
1601664000000|2020-10-02 18:40:00|1816.86|1815.36|1817.8|1816.3|1818.4|1816.9|1816.78|1815.28|0
1601664300000|2020-10-02 18:45:00|1817.82|1816.32|1817.77|1816.27|1819.2|1817.7|1816.72|1815.22|0
1601664600000|2020-10-02 18:50:00|1817.79|1816.29|1817.72|1816.22|1817.83|1816.33|1816.64|1815.14|0
1601664900000|2020-10-02 18:55:00|1817.71|1816.21|1818.78|1817.28|1820|1818.5|1817.67|1816.17|0
1601665200000|2020-10-02 19:00:00|1818.8|1817.3|1817.78|1816.28|1818.87|1817.37|1816.52|1815.02|0
1601665500000|2020-10-02 19:05:00|1817.77|1816.27|1817.18|1815.68|1817.78|1816.28|1816.66|1815.16|0
1601665800000|2020-10-02 19:10:00|1817.2|1815.7|1815.55|1814.05|1819.91|1818.41|1814.43|1812.93|0
1601666100000|2020-10-02 19:15:00|1815.54|1814.04|1816.72|1815.22|1817.26|1815.76|1814.44|1812.94|0
1601666400000|2020-10-02 19:20:00|1816.69|1815.19|1817.27|1815.77|1818.86|1817.36|1816.17|1814.67|0
1601666700000|2020-10-02 19:25:00|1817.29|1815.79|1817.24|1815.74|1817.83|1816.33|1816.7|1815.2|0
1601667000000|2020-10-02 19:30:00|1817.26|1815.76|1819.27|1817.77|1819.91|1818.41|1816.67|1815.17|0
1601667300000|2020-10-02 19:35:00|1819.24|1817.74|1819.27|1817.77|1819.91|1818.41|1818.68|1817.18|0
1601667600000|2020-10-02 19:40:00|1819.28|1817.78|1818.13|1816.63|1819.76|1818.26|1817.05|1815.55|0
1601667900000|2020-10-02 19:45:00|1818.08|1816.58|1818.05|1816.55|1818.14|1816.64|1816.51|1815.01|0
1601668200000|2020-10-02 19:50:00|1818.04|1816.54|1815.39|1813.89|1818.04|1816.54|1815.39|1813.89|0
1601668500000|2020-10-02 19:55:00|1815.37|1813.87|1816.01|1814.51|1816.36|1814.86|1814.48|1812.98|0
1601668800000|2020-10-02 20:00:00|1815.99|1814.49|1817.18|1815.68|1819.36|1817.86|1815.99|1814.49|0
1601669100000|2020-10-02 20:05:00|1817.16|1815.66|1815.95|1814.45|1817.69|1816.19|1815.23|1813.73|0
1601669400000|2020-10-02 20:10:00|1815.97|1814.47|1817.02|1815.52|1817.22|1815.72|1815.84|1814.34|0
1601669700000|2020-10-02 20:15:00|1817.04|1815.54|1818.48|1816.98|1818.66|1817.16|1816.82|1815.32|0
1601670000000|2020-10-02 20:20:00|1818.53|1817.03|1818.31|1816.81|1818.95|1817.45|1817.97|1816.47|0
1601670300000|2020-10-02 20:25:00|1818.27|1816.77|1818.27|1816.77|1819.08|1817.58|1818.19|1816.69|0
1601670600000|2020-10-02 20:30:00|1818.37|1816.87|1819.88|1818.38|1821.67|1820.17|1817.73|1816.23|0
1601670900000|2020-10-02 20:35:00|1819.86|1818.36|1820.14|1818.64|1820.24|1818.74|1819.67|1818.17|0
1601671200000|2020-10-02 20:40:00|1820.12|1818.62|1820.24|1818.74|1820.65|1819.15|1820.03|1818.53|0
1601671500000|2020-10-02 20:45:00|1820.26|1818.76|1820.24|1818.74|1820.65|1819.15|1820.03|1818.53|0
1601671800000|2020-10-02 20:50:00|1820.22|1818.72|1820.49|1818.99|1821.11|1819.61|1820.03|1818.53|0
1601672100000|2020-10-02 20:55:00|1820.51|1819.01|1820.02|1818.52|1821|1819.5|1819.98|1818.48|0
1601672400000|2020-10-02 21:00:00|1820.36|1818.86|1820.36|1818.86|1820.36|1818.86|1820.36|1818.86|0
1601848800000|2020-10-04 22:00:00|1816.28|1814.78|1815.24|1813.74|1816.33|1814.83|1815.13|1813.63|0
1601849100000|2020-10-04 22:05:00|1815.25|1813.75|1816.44|1814.94|1816.9|1815.4|1814.72|1813.22|0
1601849400000|2020-10-04 22:10:00|1816.48|1814.98|1815.55|1814.05|1816.69|1815.19|1815.35|1813.85|0
1601849700000|2020-10-04 22:15:00|1815.54|1814.04|1814|1812.5|1816.13|1814.63|1813.1|1811.6|0
1601850000000|2020-10-04 22:20:00|1813.99|1812.49|1815.31|1813.81|1816.32|1814.82|1813.75|1812.25|0
1601850300000|2020-10-04 22:25:00|1815.33|1813.83|1815.35|1813.85|1815.94|1814.44|1814.89|1813.39|0
1601850600000|2020-10-04 22:30:00|1815.38|1813.88|1816.53|1815.03|1816.89|1815.39|1815.35|1813.85|0
1601850900000|2020-10-04 22:35:00|1816.51|1815.01|1816.37|1814.87|1816.89|1815.39|1816.27|1814.77|0
1601851200000|2020-10-04 22:40:00|1816.38|1814.88|1813.96|1812.46|1816.83|1815.33|1813.9|1812.4|0
1601851500000|2020-10-04 22:45:00|1813.94|1812.44|1815.19|1813.69|1815.35|1813.85|1813.86|1812.36|0
1601851800000|2020-10-04 22:50:00|1815.18|1813.68|1815.57|1814.07|1815.67|1814.17|1814.63|1813.13|0
1601852100000|2020-10-04 22:55:00|1815.58|1814.08|1815.3|1813.8|1816.8|1815.3|1815.09|1813.59|0
1601852400000|2020-10-04 23:00:00|1815.31|1813.81|1815.65|1814.15|1815.71|1814.21|1815.09|1813.59|0
1601852700000|2020-10-04 23:05:00|1815.66|1814.16|1815.04|1813.54|1815.71|1814.21|1814.83|1813.33|0
1601853000000|2020-10-04 23:10:00|1815.02|1813.52|1815.91|1814.41|1816.02|1814.52|1814.93|1813.43|0
1601853300000|2020-10-04 23:15:00|1815.9|1814.4|1815.14|1813.64|1815.91|1814.41|1815.04|1813.54|0
1601853600000|2020-10-04 23:20:00|1815.15|1813.65|1815.91|1814.41|1816.16|1814.66|1815.14|1813.64|0
1601853900000|2020-10-04 23:25:00|1815.9|1814.4|1815.39|1813.89|1816.02|1814.52|1815.25|1813.75|0
1601854200000|2020-10-04 23:30:00|1815.41|1813.91|1814.99|1813.49|1815.6|1814.1|1814.93|1813.43|0
1601854500000|2020-10-04 23:35:00|1814.98|1813.48|1815.25|1813.75|1815.39|1813.89|1814.93|1813.43|0
1601854800000|2020-10-04 23:40:00|1815.26|1813.76|1815.76|1814.26|1816.16|1814.66|1815.04|1813.54|0
1601855100000|2020-10-04 23:45:00|1815.74|1814.24|1815.5|1814|1815.74|1814.24|1814.42|1812.92|0
1601855400000|2020-10-04 23:50:00|1815.51|1814.01|1816.53|1815.03|1816.64|1815.14|1815.51|1814.01|0
1601855700000|2020-10-04 23:55:00|1816.54|1815.04|1817.18|1815.68|1818.4|1816.9|1816.43|1814.93|0
1601856000000|2020-10-05 00:00:00|1817.23|1815.73|1817.63|1816.13|1817.63|1816.13|1816.09|1814.59|0
1601856300000|2020-10-05 00:05:00|1817.62|1816.12|1817.21|1815.71|1818.3|1816.8|1817.21|1815.71|0
1601856600000|2020-10-05 00:10:00|1817.23|1815.73|1817.35|1815.85|1818.34|1816.84|1817.21|1815.71|0
1601856900000|2020-10-05 00:15:00|1817.33|1815.83|1820.46|1818.96|1820.48|1818.98|1817.24|1815.74|0
1601857200000|2020-10-05 00:20:00|1820.32|1818.82|1820.45|1818.95|1821|1819.5|1819.51|1818.01|0
1601857500000|2020-10-05 00:25:00|1820.44|1818.94|1819.93|1818.43|1820.93|1819.43|1819.9|1818.4|0
1601857800000|2020-10-05 00:30:00|1820|1818.5|1819.47|1817.97|1820.45|1818.95|1819.22|1817.72|0
1601858100000|2020-10-05 00:35:00|1819.45|1817.95|1820.49|1818.99|1820.96|1819.46|1819.45|1817.95|0
1601858400000|2020-10-05 00:40:00|1820.5|1819|1819.98|1818.48|1820.99|1819.49|1819.73|1818.23|0
1601858700000|2020-10-05 00:45:00|1820|1818.5|1818.58|1817.08|1820.01|1818.51|1818.35|1816.85|0
1601859000000|2020-10-05 00:50:00|1818.59|1817.09|1818.59|1817.09|1819.09|1817.59|1818.56|1817.06|0
1601859300000|2020-10-05 00:55:00|1818.6|1817.1|1820.13|1818.63|1820.14|1818.64|1818.57|1817.07|0
1601859600000|2020-10-05 01:00:00|1820.14|1818.64|1819.8|1818.3|1820.62|1819.12|1819.54|1818.04|0
1601859900000|2020-10-05 01:05:00|1819.73|1818.23|1820.09|1818.59|1820.11|1818.61|1819.29|1817.79|0
1601860200000|2020-10-05 01:10:00|1820.08|1818.58|1819.08|1817.58|1820.56|1819.06|1819.05|1817.55|0
1601860500000|2020-10-05 01:15:00|1819.07|1817.57|1819.29|1817.79|1820.07|1818.57|1819.03|1817.53|0
1601860800000|2020-10-05 01:20:00|1819.36|1817.86|1819.78|1818.28|1820.26|1818.76|1819.36|1817.86|0
1601861100000|2020-10-05 01:25:00|1819.8|1818.3|1819.79|1818.29|1820.53|1819.03|1819.52|1818.02|0
1601861400000|2020-10-05 01:30:00|1819.78|1818.28|1818.59|1817.09|1820.03|1818.53|1818.07|1816.57|0
1601861700000|2020-10-05 01:35:00|1818.57|1817.07|1818.05|1816.55|1818.59|1817.09|1817.55|1816.05|0
1601862000000|2020-10-05 01:40:00|1818.06|1816.56|1818.06|1816.56|1818.57|1817.07|1817.06|1815.56|0
1601862300000|2020-10-05 01:45:00|1818.04|1816.54|1818.29|1816.79|1819.05|1817.55|1817.07|1815.57|0
1601862600000|2020-10-05 01:50:00|1818.3|1816.8|1817.49|1815.99|1818.56|1817.06|1817.49|1815.99|0
1601862900000|2020-10-05 01:55:00|1817.5|1816|1817.5|1816|1817.99|1816.49|1816.72|1815.22|0
1601863200000|2020-10-05 02:00:00|1817.49|1815.99|1818.47|1816.97|1818.47|1816.97|1816.99|1815.49|0
1601863500000|2020-10-05 02:05:00|1818.48|1816.98|1818.94|1817.44|1818.97|1817.47|1818.22|1816.72|0
1601863800000|2020-10-05 02:10:00|1818.93|1817.43|1818.97|1817.47|1819.5|1818|1818.93|1817.43|0
1601864100000|2020-10-05 02:15:00|1818.99|1817.49|1819|1817.5|1819.74|1818.24|1818.97|1817.47|0
1601864400000|2020-10-05 02:20:00|1819.02|1817.52|1819|1817.5|1819.46|1817.96|1818.97|1817.47|0
1601864700000|2020-10-05 02:25:00|1818.99|1817.49|1819.48|1817.98|1819.49|1817.99|1818.97|1817.47|0
1601865000000|2020-10-05 02:30:00|1819.46|1817.96|1819.97|1818.47|1820|1818.5|1818.99|1817.49|0
1601865300000|2020-10-05 02:35:00|1819.98|1818.48|1819.72|1818.22|1819.98|1818.48|1818.97|1817.47|0
1601865600000|2020-10-05 02:40:00|1819.65|1818.15|1819.49|1817.99|1819.65|1818.15|1819.45|1817.95|0
1601865900000|2020-10-05 02:45:00|1819.48|1817.98|1819.95|1818.45|1819.97|1818.47|1819.46|1817.96|0
1601866200000|2020-10-05 02:50:00|1819.96|1818.46|1819.95|1818.45|1819.98|1818.48|1819.92|1818.42|0
1601866500000|2020-10-05 02:55:00|1819.96|1818.46|1819.95|1818.45|1820.44|1818.94|1819.71|1818.21|0
1601866800000|2020-10-05 03:00:00|1819.97|1818.47|1820.3|1818.8|1821.03|1819.53|1819.97|1818.47|0
1601867100000|2020-10-05 03:05:00|1820.53|1819.03|1820.05|1818.55|1820.56|1819.06|1820.05|1818.55|0
1601867400000|2020-10-05 03:10:00|1820.06|1818.56|1820.51|1819.01|1820.98|1819.48|1820.05|1818.55|0
1601867700000|2020-10-05 03:15:00|1820.58|1819.08|1820.51|1819.01|1821|1819.5|1820.51|1819.01|0
1601868000000|2020-10-05 03:20:00|1820.58|1819.08|1820.46|1818.96|1820.74|1819.24|1820.23|1818.73|0
1601868300000|2020-10-05 03:25:00|1820.47|1818.97|1820.47|1818.97|1820.95|1819.45|1819.98|1818.48|0
1601868600000|2020-10-05 03:30:00|1820.46|1818.96|1820.43|1818.93|1820.95|1819.45|1820.38|1818.88|0
1601868900000|2020-10-05 03:35:00|1820.44|1818.94|1820.4|1818.9|1820.44|1818.94|1819.94|1818.44|0
1601869200000|2020-10-05 03:40:00|1820.41|1818.91|1819.92|1818.42|1820.43|1818.93|1819.45|1817.95|0
1601869500000|2020-10-05 03:45:00|1819.94|1818.44|1819.92|1818.42|1820.41|1818.91|1819.41|1817.91|0
1601869800000|2020-10-05 03:50:00|1819.91|1818.41|1819.34|1817.84|1820.4|1818.9|1819.33|1817.83|0
1601870100000|2020-10-05 03:55:00|1819.35|1817.85|1817.79|1816.29|1819.61|1818.11|1817.79|1816.29|0
1601870400000|2020-10-05 04:00:00|1817.81|1816.31|1818.24|1816.74|1818.25|1816.75|1817.25|1815.75|0
1601870700000|2020-10-05 04:05:00|1818.25|1816.75|1818.5|1817|1818.74|1817.24|1818.24|1816.74|0
1601871000000|2020-10-05 04:10:00|1818.51|1817.01|1819.28|1817.78|1819.31|1817.81|1818.5|1817|0
1601871300000|2020-10-05 04:15:00|1819.27|1817.77|1819.76|1818.26|1819.77|1818.27|1819.27|1817.77|0
1601871600000|2020-10-05 04:20:00|1819.74|1818.24|1819.02|1817.52|1819.76|1818.26|1819.02|1817.52|0
1601871900000|2020-10-05 04:25:00|1818.95|1817.45|1818.84|1817.34|1819.33|1817.83|1818.79|1817.29|0
1601872200000|2020-10-05 04:30:00|1818.86|1817.36|1819.9|1818.4|1820.41|1818.91|1818.86|1817.36|0
1601872500000|2020-10-05 04:35:00|1819.91|1818.41|1819.9|1818.4|1820.38|1818.88|1819.44|1817.94|0
1601872800000|2020-10-05 04:40:00|1819.89|1818.39|1818.96|1817.46|1819.89|1818.39|1818.49|1816.99|0
1601873100000|2020-10-05 04:45:00|1818.97|1817.47|1819.39|1817.89|1819.45|1817.95|1818.9|1817.4|0
1601873400000|2020-10-05 04:50:00|1819.38|1817.88|1818.89|1817.39|1819.42|1817.92|1818.88|1817.38|0
1601873700000|2020-10-05 04:55:00|1819.04|1817.54|1819.43|1817.93|1819.87|1818.37|1818.89|1817.39|0
1601874000000|2020-10-05 05:00:00|1819.44|1817.94|1819.44|1817.94|1819.93|1818.43|1818.93|1817.43|0
1601874300000|2020-10-05 05:05:00|1819.51|1818.01|1819.88|1818.38|1820.44|1818.94|1819.51|1818.01|0
1601874600000|2020-10-05 05:10:00|1819.87|1818.37|1820.15|1818.65|1820.41|1818.91|1819.84|1818.34|0
1601874900000|2020-10-05 05:15:00|1820.22|1818.72|1820.36|1818.86|1820.39|1818.89|1819.85|1818.35|0
1601875200000|2020-10-05 05:20:00|1820.38|1818.88|1820.88|1819.38|1820.92|1819.42|1820.35|1818.85|0
1601875500000|2020-10-05 05:25:00|1820.89|1819.39|1821.1|1819.6|1821.11|1819.61|1820.38|1818.88|0
1601875800000|2020-10-05 05:30:00|1821.33|1819.83|1820.14|1818.64|1821.34|1819.84|1820.08|1818.58|0
1601876100000|2020-10-05 05:35:00|1820.16|1818.66|1820.16|1818.66|1820.65|1819.15|1819.64|1818.14|0
1601876400000|2020-10-05 05:40:00|1820.14|1818.64|1819.68|1818.18|1820.18|1818.68|1819.66|1818.16|0
1601876700000|2020-10-05 05:45:00|1819.69|1818.19|1820.74|1819.24|1821.21|1819.71|1819.68|1818.18|0
1601877000000|2020-10-05 05:50:00|1820.73|1819.23|1820.76|1819.26|1820.77|1819.27|1820.25|1818.75|0
1601877300000|2020-10-05 05:55:00|1820.75|1819.25|1820.08|1818.58|1820.75|1819.25|1820.04|1818.54|0
1601877600000|2020-10-05 06:00:00|1820.1|1818.6|1817.95|1816.45|1821.51|1820.01|1816.97|1815.47|0
1601877900000|2020-10-05 06:05:00|1817.93|1816.43|1816.08|1814.58|1818.5|1817|1815.54|1814.04|0
1601878200000|2020-10-05 06:10:00|1816.07|1814.57|1816.13|1814.63|1816.58|1815.08|1815.13|1813.63|0
1601878500000|2020-10-05 06:15:00|1816.12|1814.62|1817.4|1815.9|1817.4|1815.9|1815.63|1814.13|0
1601878800000|2020-10-05 06:20:00|1817.39|1815.89|1818.81|1817.31|1819.29|1817.79|1817.37|1815.87|0
1601879100000|2020-10-05 06:25:00|1818.83|1817.33|1819.33|1817.83|1819.82|1818.32|1818.83|1817.33|0
1601879400000|2020-10-05 06:30:00|1819.32|1817.82|1824.97|1823.57|1826.6|1825.2|1818.44|1816.94|151
1601879700000|2020-10-05 06:35:00|1824.85|1823.45|1823.72|1822.32|1824.85|1823.45|1823.22|1821.82|9
1601880000000|2020-10-05 06:40:00|1823.47|1822.07|1823.35|1821.95|1823.47|1822.07|1822.22|1820.82|18
1601880300000|2020-10-05 06:45:00|1823.47|1822.07|1823.47|1822.07|1824.47|1823.07|1823.47|1822.07|15
1601880600000|2020-10-05 06:50:00|1823.6|1822.2|1822.85|1821.45|1823.97|1822.57|1821.85|1820.45|34
1601880900000|2020-10-05 06:55:00|1822.78|1821.28|1826.23|1824.73|1826.23|1824.73|1822.78|1821.28|0
1601881200000|2020-10-05 07:00:00|1826.21|1824.71|1838.4|1837.9|1839.77|1839.27|1824.52|1824.02|7225
1601881500000|2020-10-05 07:05:00|1838.65|1838.15|1838.4|1837.9|1842.15|1841.65|1837.77|1837.27|7553
1601881800000|2020-10-05 07:10:00|1838.65|1838.15|1836.65|1836.15|1839.4|1838.9|1835.52|1835.02|4229
1601882100000|2020-10-05 07:15:00|1836.9|1836.4|1837.65|1837.15|1839.65|1839.15|1836.65|1836.15|2351
1601882400000|2020-10-05 07:20:00|1837.15|1836.65|1839.65|1839.15|1840.65|1840.15|1836.9|1836.4|2088
1601882700000|2020-10-05 07:25:00|1839.9|1839.4|1837.9|1837.4|1840.4|1839.9|1835.9|1835.4|2802
1601883000000|2020-10-05 07:30:00|1838.02|1837.52|1840.65|1840.15|1841.15|1840.65|1837.15|1836.65|2483
1601883300000|2020-10-05 07:35:00|1840.9|1840.4|1839.9|1839.4|1842.9|1842.4|1839.65|1839.15|2508
1601883600000|2020-10-05 07:40:00|1840.02|1839.52|1839.15|1838.65|1841.15|1840.65|1837.4|1836.9|1475
1601883900000|2020-10-05 07:45:00|1839.27|1838.77|1840.9|1840.4|1841.02|1840.52|1839.15|1838.65|1596
1601884200000|2020-10-05 07:50:00|1841.02|1840.52|1839.27|1838.77|1841.4|1840.9|1838.65|1838.15|1757
1601884500000|2020-10-05 07:55:00|1839.4|1838.9|1839.4|1838.9|1841.4|1840.9|1839.02|1838.52|1320
1601884800000|2020-10-05 08:00:00|1839.27|1838.77|1841.27|1840.77|1841.9|1841.4|1838.9|1838.4|1080
1601885100000|2020-10-05 08:05:00|1841.4|1840.9|1839.9|1839.4|1842.15|1841.65|1839.02|1838.52|1103
1601885400000|2020-10-05 08:10:00|1839.77|1839.27|1840.15|1839.65|1841.77|1841.27|1839.65|1839.15|782
1601885700000|2020-10-05 08:15:00|1839.9|1839.4|1838.4|1837.9|1840.65|1840.15|1838.15|1837.65|1152
1601886000000|2020-10-05 08:20:00|1838.27|1837.77|1836.65|1836.15|1838.9|1838.4|1835.9|1835.4|1255
1601886300000|2020-10-05 08:25:00|1836.77|1836.27|1836.4|1835.9|1837.15|1836.65|1835.65|1835.15|683
1601886600000|2020-10-05 08:30:00|1836.15|1835.65|1837.65|1837.15|1838.15|1837.65|1835.4|1834.9|783
1601886900000|2020-10-05 08:35:00|1837.77|1837.27|1837.15|1836.65|1839.15|1838.65|1836.65|1836.15|537
1601887200000|2020-10-05 08:40:00|1837.02|1836.52|1838.9|1838.4|1838.9|1838.4|1836.9|1836.4|514
1601887500000|2020-10-05 08:45:00|1838.65|1838.15|1836.48|1835.98|1838.9|1838.4|1836.48|1835.98|368
1601887800000|2020-10-05 08:50:00|1836.6|1836.1|1835.83|1835.33|1837.15|1836.65|1835.83|1835.33|344
1601888100000|2020-10-05 08:55:00|1835.7|1835.2|1835.08|1834.58|1836.33|1835.83|1835.08|1834.58|321
1601888400000|2020-10-05 09:00:00|1835.2|1834.7|1835.83|1835.33|1836.2|1835.7|1834.58|1834.08|606
1601888700000|2020-10-05 09:05:00|1835.95|1835.45|1834.83|1834.33|1835.95|1835.45|1834.58|1834.08|471
1601889000000|2020-10-05 09:10:00|1834.95|1834.45|1834.08|1833.58|1834.95|1834.45|1833.2|1832.7|782
1601889300000|2020-10-05 09:15:00|1833.95|1833.45|1834.45|1833.95|1835.08|1834.58|1833.58|1833.08|466
1601889600000|2020-10-05 09:20:00|1834.58|1834.08|1834.83|1834.33|1835.83|1835.33|1833.83|1833.33|412
1601889900000|2020-10-05 09:25:00|1834.7|1834.2|1834.33|1833.83|1835.58|1835.08|1834.33|1833.83|353
1601890200000|2020-10-05 09:30:00|1834.2|1833.7|1833.08|1832.58|1834.33|1833.83|1832.83|1832.33|679
1601890500000|2020-10-05 09:35:00|1832.83|1832.33|1832.58|1832.08|1833.33|1832.83|1832.08|1831.58|454
1601890800000|2020-10-05 09:40:00|1832.45|1831.95|1832.58|1832.08|1833.58|1833.08|1832.33|1831.83|478
1601891100000|2020-10-05 09:45:00|1832.45|1831.95|1833.08|1832.58|1833.08|1832.58|1832.08|1831.58|252
1601891400000|2020-10-05 09:50:00|1833.2|1832.7|1832.08|1831.58|1833.33|1832.83|1831.58|1831.08|448
1601891700000|2020-10-05 09:55:00|1832.33|1831.83|1832.83|1832.33|1833.2|1832.7|1832.08|1831.58|413
1601892000000|2020-10-05 10:00:00|1832.7|1832.2|1833.33|1832.83|1833.58|1833.08|1832.08|1831.58|537
1601892300000|2020-10-05 10:05:00|1833.2|1832.7|1832.45|1831.95|1833.58|1833.08|1832.33|1831.83|228
1601892600000|2020-10-05 10:10:00|1832.58|1832.08|1830.83|1830.33|1832.58|1832.08|1830.58|1830.08|434
1601892900000|2020-10-05 10:15:00|1831.08|1830.58|1833.33|1832.83|1833.45|1832.95|1830.95|1830.45|633
1601893200000|2020-10-05 10:20:00|1833.2|1832.7|1832.58|1832.08|1834.58|1834.08|1832.58|1832.08|956
1601893500000|2020-10-05 10:25:00|1832.7|1832.2|1832.33|1831.83|1833.58|1833.08|1831.83|1831.33|340
1601893800000|2020-10-05 10:30:00|1832.45|1831.95|1832.58|1832.08|1832.83|1832.33|1832.08|1831.58|353
1601894100000|2020-10-05 10:35:00|1832.7|1832.2|1831.33|1830.83|1832.7|1832.2|1830.83|1830.33|456
1601894400000|2020-10-05 10:40:00|1831.45|1830.95|1830.58|1830.08|1831.45|1830.95|1830.33|1829.83|402
1601894700000|2020-10-05 10:45:00|1830.45|1829.95|1830.45|1829.95|1830.58|1830.08|1829.58|1829.08|322
1601895000000|2020-10-05 10:50:00|1830.33|1829.83|1830.58|1830.08|1830.58|1830.08|1829.7|1829.2|320
1601895300000|2020-10-05 10:55:00|1830.45|1829.95|1831.58|1831.08|1831.58|1831.08|1829.83|1829.33|205
1601895600000|2020-10-05 11:00:00|1831.83|1831.33|1832.7|1832.2|1833.08|1832.58|1831.45|1830.95|436
1601895900000|2020-10-05 11:05:00|1832.83|1832.33|1833.83|1833.33|1833.95|1833.45|1832.83|1832.33|306
1601896200000|2020-10-05 11:10:00|1833.7|1833.2|1832.58|1832.08|1833.83|1833.33|1832.33|1831.83|307
1601896500000|2020-10-05 11:15:00|1832.45|1831.95|1833.08|1832.58|1833.33|1832.83|1832.08|1831.58|219
1601896800000|2020-10-05 11:20:00|1833.2|1832.7|1832.58|1832.08|1833.33|1832.83|1832.33|1831.83|255
1601897100000|2020-10-05 11:25:00|1832.33|1831.83|1832.08|1831.58|1832.58|1832.08|1831.83|1831.33|167
1601897400000|2020-10-05 11:30:00|1832.2|1831.7|1833.08|1832.58|1833.33|1832.83|1831.95|1831.45|320
1601897700000|2020-10-05 11:35:00|1833.2|1832.7|1833.33|1832.83|1833.58|1833.08|1832.58|1832.08|153
1601898000000|2020-10-05 11:40:00|1833.53|1833.03|1833.78|1833.28|1833.78|1833.28|1833.28|1832.78|149
1601898300000|2020-10-05 11:45:00|1833.9|1833.4|1834.53|1834.03|1834.53|1834.03|1833.78|1833.28|348
1601898600000|2020-10-05 11:50:00|1834.4|1833.9|1833.28|1832.78|1834.78|1834.28|1833.03|1832.53|1097
1601898900000|2020-10-05 11:55:00|1833.03|1832.53|1833.03|1832.53|1834.28|1833.78|1833.03|1832.53|339
1601899200000|2020-10-05 12:00:00|1833.15|1832.65|1833.53|1833.03|1833.78|1833.28|1832.78|1832.28|218
1601899500000|2020-10-05 12:05:00|1833.65|1833.15|1834.53|1834.03|1834.78|1834.28|1833.53|1833.03|213
1601899800000|2020-10-05 12:10:00|1834.78|1834.28|1835.4|1834.9|1835.9|1835.4|1834.78|1834.28|664
1601900100000|2020-10-05 12:15:00|1835.28|1834.78|1833.28|1832.78|1835.28|1834.78|1833.03|1832.53|442
1601900400000|2020-10-05 12:20:00|1833.4|1832.9|1834.78|1834.28|1835.28|1834.78|1833.4|1832.9|439
1601900700000|2020-10-05 12:25:00|1834.65|1834.15|1835.28|1834.78|1835.53|1835.03|1834.53|1834.03|500
1601901000000|2020-10-05 12:30:00|1835.15|1834.65|1836.03|1835.53|1836.03|1835.53|1834.78|1834.28|427
1601901300000|2020-10-05 12:35:00|1836.15|1835.65|1837.03|1836.53|1837.03|1836.53|1836.03|1835.53|353
1601901600000|2020-10-05 12:40:00|1837.15|1836.65|1837.28|1836.78|1837.53|1837.03|1836.28|1835.78|549
1601901900000|2020-10-05 12:45:00|1837.4|1836.9|1838.53|1838.03|1838.78|1838.28|1837.28|1836.78|831
1601902200000|2020-10-05 12:50:00|1838.4|1837.9|1838.28|1837.78|1838.65|1838.15|1837.65|1837.15|276
1601902500000|2020-10-05 12:55:00|1838.15|1837.65|1837.03|1836.53|1838.28|1837.78|1836.78|1836.28|185
1601902800000|2020-10-05 13:00:00|1836.9|1836.4|1837.28|1836.78|1837.78|1837.28|1836.53|1836.03|513
1601903100000|2020-10-05 13:05:00|1837.03|1836.53|1835.53|1835.03|1837.03|1836.53|1834.78|1834.28|464
1601903400000|2020-10-05 13:10:00|1835.4|1834.9|1837.53|1837.03|1837.53|1837.03|1835.28|1834.78|936
1601903700000|2020-10-05 13:15:00|1837.4|1836.9|1838.28|1837.78|1838.53|1838.03|1837.28|1836.78|551
1601904000000|2020-10-05 13:20:00|1838.15|1837.65|1837.53|1837.03|1838.78|1838.28|1837.28|1836.78|474
1601904300000|2020-10-05 13:25:00|1837.4|1836.9|1835.28|1834.78|1837.53|1837.03|1835.03|1834.53|590
1601904600000|2020-10-05 13:30:00|1835.4|1834.9|1835.9|1835.4|1837.53|1837.03|1835.03|1834.53|1413
1601904900000|2020-10-05 13:35:00|1836.03|1835.53|1835.53|1835.03|1836.53|1836.03|1834.78|1834.28|858
1601905200000|2020-10-05 13:40:00|1835.65|1835.15|1836.15|1835.65|1836.15|1835.65|1835.15|1834.65|605
1601905500000|2020-10-05 13:45:00|1836.28|1835.78|1835.78|1835.28|1837.78|1837.28|1835.03|1834.53|751
1601905800000|2020-10-05 13:50:00|1836.03|1835.53|1835.53|1835.03|1836.78|1836.28|1835.53|1835.03|688
1601906100000|2020-10-05 13:55:00|1835.4|1834.9|1836.53|1836.03|1836.65|1836.15|1835.28|1834.78|837
1601906400000|2020-10-05 14:00:00|1837.03|1836.53|1837.9|1837.4|1838.03|1837.53|1836.78|1836.28|1286
1601906700000|2020-10-05 14:05:00|1838.03|1837.53|1840.28|1839.78|1840.53|1840.03|1838.03|1837.53|1210
1601907000000|2020-10-05 14:10:00|1840.07|1839.57|1840.07|1839.57|1840.69|1840.19|1839.82|1839.32|924
1601907300000|2020-10-05 14:15:00|1839.94|1839.44|1839.57|1839.07|1841.69|1841.19|1839.32|1838.82|1229
1601907600000|2020-10-05 14:20:00|1839.69|1839.19|1841.07|1840.57|1841.32|1840.82|1839.69|1839.19|1590
1601907900000|2020-10-05 14:25:00|1841.19|1840.69|1839.07|1838.57|1841.57|1841.07|1838.69|1838.19|1115
1601908200000|2020-10-05 14:30:00|1839.19|1838.69|1841.07|1840.57|1841.44|1840.94|1839.19|1838.69|789
1601908500000|2020-10-05 14:35:00|1841.19|1840.69|1840.07|1839.57|1841.57|1841.07|1839.07|1838.57|776
1601908800000|2020-10-05 14:40:00|1840.19|1839.69|1841.94|1841.44|1842.82|1842.32|1840.19|1839.69|1122
1601909100000|2020-10-05 14:45:00|1841.82|1841.32|1841.57|1841.07|1842.57|1842.07|1840.82|1840.32|1109
1601909400000|2020-10-05 14:50:00|1841.69|1841.19|1840.32|1839.82|1841.82|1841.32|1839.57|1839.07|749
1601909700000|2020-10-05 14:55:00|1840.44|1839.94|1842.07|1841.57|1842.32|1841.82|1840.44|1839.94|888
1601910000000|2020-10-05 15:00:00|1842.19|1841.69|1842.32|1841.82|1842.32|1841.82|1841.07|1840.57|1134
1601910300000|2020-10-05 15:05:00|1842.07|1841.57|1840.57|1840.07|1842.82|1842.32|1840.57|1840.07|1018
1601910600000|2020-10-05 15:10:00|1840.32|1839.82|1840.32|1839.82|1841.19|1840.69|1839.82|1839.32|824
1601910900000|2020-10-05 15:15:00|1840.19|1839.69|1842.57|1842.07|1842.82|1842.32|1840.07|1839.57|2397
1601911200000|2020-10-05 15:20:00|1842.69|1842.19|1842.3|1840.8|1842.69|1842.19|1840.82|1840.32|2287
1601911500000|2020-10-05 15:25:00|1842.29|1840.79|1841.21|1839.71|1843.34|1841.84|1840.73|1839.23|1207
1601911800000|2020-10-05 15:30:00|1841.36|1839.86|1840.14|1838.74|1841.68|1840.18|1839.27|1837.87|333
1601912100000|2020-10-05 15:35:00|1840.02|1838.62|1839.27|1837.87|1840.02|1838.62|1838.89|1837.49|115
1601912400000|2020-10-05 15:40:00|1839.14|1837.74|1838.89|1837.49|1839.27|1837.87|1838.64|1837.24|58
1601912700000|2020-10-05 15:45:00|1839.02|1837.62|1839.14|1837.74|1839.27|1837.87|1838.77|1837.37|11
1601913000000|2020-10-05 15:50:00|1839.02|1837.62|1838.77|1837.37|1839.14|1837.74|1838.77|1837.37|8
1601913300000|2020-10-05 15:55:00|1839.02|1837.62|1838.83|1837.33|1839.14|1837.74|1838.77|1837.32|14
1601913600000|2020-10-05 16:00:00|1838.84|1837.34|1837.84|1836.34|1838.84|1837.34|1837.83|1836.33|0
1601913900000|2020-10-05 16:05:00|1837.85|1836.35|1837.91|1836.41|1837.95|1836.45|1837.85|1836.35|0
1601914200000|2020-10-05 16:10:00|1837.93|1836.43|1838.9|1837.4|1838.95|1837.45|1837.91|1836.41|0
1601914500000|2020-10-05 16:15:00|1838.89|1837.39|1838.37|1836.87|1838.9|1837.4|1838.34|1836.84|0
1601914800000|2020-10-05 16:20:00|1838.38|1836.88|1838.48|1836.98|1838.86|1837.36|1838.36|1836.86|0
1601915100000|2020-10-05 16:25:00|1838.46|1836.96|1838.51|1837.01|1838.52|1837.02|1838.45|1836.95|0
1601915400000|2020-10-05 16:30:00|1838.49|1836.99|1839.03|1837.53|1839.03|1837.53|1838.49|1836.99|0
1601915700000|2020-10-05 16:35:00|1839.01|1837.51|1839.03|1837.53|1839.06|1837.56|1838.99|1837.49|0
1601916000000|2020-10-05 16:40:00|1839.05|1837.55|1839.51|1838.01|1839.53|1838.03|1838.98|1837.48|0
1601916300000|2020-10-05 16:45:00|1839.5|1838|1839.43|1837.93|1839.53|1838.03|1839.41|1837.91|0
1601916600000|2020-10-05 16:50:00|1839.41|1837.91|1839.41|1837.91|1839.45|1837.95|1838.92|1837.42|0
1601916900000|2020-10-05 16:55:00|1839.43|1837.93|1839.45|1837.95|1839.45|1837.95|1838.95|1837.45|0
1601917200000|2020-10-05 17:00:00|1839.46|1837.96|1838.95|1837.45|1839.5|1838|1838.4|1836.9|0
1601917500000|2020-10-05 17:05:00|1838.93|1837.43|1838.96|1837.46|1838.98|1837.48|1838.45|1836.95|0
1601917800000|2020-10-05 17:10:00|1838.98|1837.48|1839.53|1838.03|1839.54|1838.04|1838.98|1837.48|0
1601918100000|2020-10-05 17:15:00|1839.51|1838.01|1838.95|1837.45|1839.53|1838.03|1838.95|1837.45|0
1601918400000|2020-10-05 17:20:00|1838.93|1837.43|1838.85|1837.35|1838.93|1837.43|1838.31|1836.81|0
1601918700000|2020-10-05 17:25:00|1838.83|1837.33|1839.37|1837.87|1839.38|1837.88|1838.82|1837.32|0
1601919000000|2020-10-05 17:30:00|1839.35|1837.85|1839.33|1837.83|1839.37|1837.87|1838.79|1837.29|0
1601919300000|2020-10-05 17:35:00|1839.34|1837.84|1839.33|1837.83|1839.35|1837.85|1839.28|1837.78|0
1601919600000|2020-10-05 17:40:00|1839.32|1837.82|1839.31|1837.81|1839.35|1837.85|1839.29|1837.79|0
1601919900000|2020-10-05 17:45:00|1839.29|1837.79|1839.41|1837.91|1839.5|1838|1838.77|1837.27|0
1601920200000|2020-10-05 17:50:00|1839.43|1837.93|1838.9|1837.4|1839.43|1837.93|1838.88|1837.38|0
1601920500000|2020-10-05 17:55:00|1838.89|1837.39|1838.82|1837.32|1838.93|1837.43|1838.06|1836.56|0
1601920800000|2020-10-05 18:00:00|1838.79|1837.29|1837.78|1836.28|1838.79|1837.29|1837.26|1835.76|0
1601921100000|2020-10-05 18:05:00|1837.8|1836.3|1837.89|1836.39|1838.39|1836.89|1837.78|1836.28|0
1601921400000|2020-10-05 18:10:00|1837.87|1836.37|1838.45|1836.95|1838.47|1836.97|1837.87|1836.37|0
1601921700000|2020-10-05 18:15:00|1838.44|1836.94|1839.29|1837.79|1839.32|1837.82|1837.94|1836.44|0
1601922000000|2020-10-05 18:20:00|1839.28|1837.78|1839.75|1838.25|1839.79|1838.29|1839.24|1837.74|0
1601922300000|2020-10-05 18:25:00|1839.73|1838.23|1839.18|1837.68|1839.76|1838.26|1838.62|1837.12|0
1601922600000|2020-10-05 18:30:00|1839.2|1837.7|1839.34|1837.84|1839.85|1838.35|1839.2|1837.7|0
1601922900000|2020-10-05 18:35:00|1839.33|1837.83|1840.41|1838.91|1840.47|1838.97|1839.33|1837.83|0
1601923200000|2020-10-05 18:40:00|1840.4|1838.9|1840.46|1838.96|1840.91|1839.41|1840.37|1838.87|0
1601923500000|2020-10-05 18:45:00|1840.47|1838.97|1840.51|1839.01|1840.96|1839.46|1840.42|1838.92|0
1601923800000|2020-10-05 18:50:00|1840.53|1839.03|1841.51|1840.01|1841.53|1840.03|1840.51|1839.01|0
1601924100000|2020-10-05 18:55:00|1841.53|1840.03|1843.28|1841.78|1843.28|1841.78|1841.5|1840|0
1601924400000|2020-10-05 19:00:00|1843.27|1841.77|1842.98|1841.48|1843.43|1841.93|1842.37|1840.87|0
1601924700000|2020-10-05 19:05:00|1842.96|1841.46|1843.93|1842.43|1843.95|1842.45|1842.96|1841.46|0
1601925000000|2020-10-05 19:10:00|1843.95|1842.45|1844.8|1843.3|1845.06|1843.56|1843.89|1842.39|0
1601925300000|2020-10-05 19:15:00|1844.81|1843.31|1845.35|1843.85|1846.19|1844.69|1844.81|1843.31|0
1601925600000|2020-10-05 19:20:00|1845.36|1843.86|1844.83|1843.33|1845.84|1844.34|1844.78|1843.28|0
1601925900000|2020-10-05 19:25:00|1844.84|1843.34|1846.13|1844.63|1846.78|1845.28|1844.83|1843.33|0
1601926200000|2020-10-05 19:30:00|1846.12|1844.62|1846.25|1844.75|1846.88|1845.38|1845.8|1844.3|0
1601926500000|2020-10-05 19:35:00|1846.28|1844.78|1846.61|1845.11|1847.66|1846.16|1845.72|1844.22|0
1601926800000|2020-10-05 19:40:00|1846.6|1845.1|1846.57|1845.07|1847.7|1846.2|1846.56|1845.06|0
1601927100000|2020-10-05 19:45:00|1846.56|1845.06|1846.97|1845.47|1847.06|1845.56|1846.4|1844.9|0
1601927400000|2020-10-05 19:50:00|1846.99|1845.49|1847.41|1845.91|1847.53|1846.03|1846.79|1845.29|0
1601927700000|2020-10-05 19:55:00|1847.4|1845.9|1847.81|1846.31|1848.39|1846.89|1846.3|1844.8|0
1601928000000|2020-10-05 20:00:00|1847.85|1846.35|1846|1844.5|1847.85|1846.35|1845.63|1844.13|0
1601928300000|2020-10-05 20:05:00|1846.02|1844.52|1846.06|1844.56|1846.77|1845.27|1845.64|1844.14|0
1601928600000|2020-10-05 20:10:00|1846.04|1844.54|1845.44|1843.94|1846.16|1844.66|1844.95|1843.45|0
1601928900000|2020-10-05 20:15:00|1845.49|1843.99|1845.37|1843.87|1845.57|1844.07|1845.32|1843.82|0
1601929200000|2020-10-05 20:20:00|1845.33|1843.83|1845.31|1843.81|1845.37|1843.87|1845.28|1843.78|0
1601929500000|2020-10-05 20:25:00|1845.35|1843.85|1845.31|1843.81|1845.35|1843.85|1845.22|1843.72|0
1601929800000|2020-10-05 20:30:00|1845.33|1843.83|1845.42|1843.92|1845.69|1844.19|1844.95|1843.45|0
1601930100000|2020-10-05 20:35:00|1845.4|1843.9|1845.41|1843.91|1845.61|1844.11|1845.19|1843.69|0
1601930400000|2020-10-05 20:40:00|1845.39|1843.89|1844.99|1843.49|1845.51|1844.01|1844.98|1843.48|0
1601930700000|2020-10-05 20:45:00|1845.01|1843.51|1845.11|1843.61|1845.32|1843.82|1845|1843.5|0
1601931000000|2020-10-05 20:50:00|1845.09|1843.59|1844.68|1843.18|1845.1|1843.6|1844.68|1843.18|0
1601931300000|2020-10-05 20:55:00|1844.7|1843.2|1844.59|1843.09|1844.99|1843.49|1844.53|1843.03|0
1601931600000|2020-10-05 21:00:00|1844.57|1843.07|1844.76|1843.26|1844.76|1843.26|1844.53|1843.03|0
1601931900000|2020-10-05 21:05:00|1844.72|1843.22|1844.61|1843.11|1844.74|1843.24|1844.61|1843.11|0
1601932200000|2020-10-05 21:10:00|1844.48|1842.98|1844.61|1843.11|1844.66|1843.16|1844.48|1842.98|0
1601932500000|2020-10-05 21:15:00|1844.57|1843.07|1844.78|1843.28|1844.78|1843.28|1844.57|1843.07|0
1601932800000|2020-10-05 21:20:00|1844.74|1843.24|1844.82|1843.32|1844.87|1843.37|1844.69|1843.19|0
1601933100000|2020-10-05 21:25:00|1844.77|1843.27|1844.86|1843.36|1844.86|1843.36|1844.73|1843.23|0
1601933400000|2020-10-05 21:30:00|1844.9|1843.4|1845.07|1843.57|1845.07|1843.57|1844.9|1843.4|0
1601933700000|2020-10-05 21:35:00|1845.03|1843.53|1845.03|1843.53|1845.03|1843.53|1845.03|1843.53|0
1601934000000|2020-10-05 21:40:00|1844.95|1843.45|1844.95|1843.45|1844.99|1843.49|1844.69|1843.19|0
1601934300000|2020-10-05 21:45:00|1844.99|1843.49|1844.77|1843.27|1845.07|1843.57|1844.77|1843.27|0
1601934600000|2020-10-05 21:50:00|1844.9|1843.4|1844.84|1843.34|1844.91|1843.41|1844.84|1843.34|0
1601934900000|2020-10-05 21:55:00|1844.79|1843.29|1844.79|1843.29|1844.88|1843.38|1844.71|1843.21|0
1601935200000|2020-10-05 22:00:00|1844.87|1843.37|1845.65|1844.15|1845.86|1844.36|1844.83|1843.33|0
1601935500000|2020-10-05 22:05:00|1845.67|1844.17|1845.3|1843.8|1845.86|1844.36|1845.19|1843.69|0
1601935800000|2020-10-05 22:10:00|1845.33|1843.83|1845.76|1844.26|1845.76|1844.26|1845.33|1843.83|0
1601936100000|2020-10-05 22:15:00|1845.78|1844.28|1846.31|1844.81|1846.42|1844.92|1845.76|1844.26|0
1601936400000|2020-10-05 22:20:00|1846.32|1844.82|1846.31|1844.81|1846.42|1844.92|1846.21|1844.71|0
1601936700000|2020-10-05 22:25:00|1846.32|1844.82|1845.96|1844.46|1846.37|1844.87|1845.96|1844.46|0
1601937000000|2020-10-05 22:30:00|1845.98|1844.48|1846.43|1844.93|1846.53|1845.03|1845.98|1844.48|0
1601937300000|2020-10-05 22:35:00|1846.41|1844.91|1846.64|1845.14|1846.64|1845.14|1846.32|1844.82|0
1601937600000|2020-10-05 22:40:00|1846.62|1845.12|1846.52|1845.02|1846.64|1845.14|1846.31|1844.81|0
1601937900000|2020-10-05 22:45:00|1846.53|1845.03|1846.42|1844.92|1846.63|1845.13|1846.42|1844.92|0
1601938200000|2020-10-05 22:50:00|1846.4|1844.9|1846.43|1844.93|1846.43|1844.93|1846.31|1844.81|0
1601938500000|2020-10-05 22:55:00|1846.45|1844.95|1846.21|1844.71|1846.53|1845.03|1846.21|1844.71|0
1601938800000|2020-10-05 23:00:00|1846.23|1844.73|1844.18|1842.68|1846.43|1844.93|1843.76|1842.26|0
1601939100000|2020-10-05 23:05:00|1844.2|1842.7|1842.7|1841.2|1844.55|1843.05|1842.23|1840.73|0
1601939400000|2020-10-05 23:10:00|1842.69|1841.19|1843.1|1841.6|1843.99|1842.49|1842.65|1841.15|0
1601939700000|2020-10-05 23:15:00|1843.11|1841.61|1844.17|1842.67|1844.66|1843.16|1842.74|1841.24|0
1601940000000|2020-10-05 23:20:00|1844.16|1842.66|1844.19|1842.69|1844.48|1842.98|1844.03|1842.53|0
1601940300000|2020-10-05 23:25:00|1844.18|1842.68|1844.25|1842.75|1844.51|1843.01|1843.93|1842.43|0
1601940600000|2020-10-05 23:30:00|1844.24|1842.74|1843.98|1842.48|1844.35|1842.85|1843.93|1842.43|0
1601940900000|2020-10-05 23:35:00|1843.97|1842.47|1844.31|1842.81|1844.36|1842.86|1843.93|1842.43|0
1601941200000|2020-10-05 23:40:00|1844.3|1842.8|1842.39|1840.89|1844.61|1843.11|1842.34|1840.84|0
1601941500000|2020-10-05 23:45:00|1842.41|1840.91|1842.86|1841.36|1843.32|1841.82|1841.77|1840.27|0
1601941800000|2020-10-05 23:50:00|1842.87|1841.37|1842.76|1841.26|1843.74|1842.24|1842.19|1840.69|0
1601942100000|2020-10-05 23:55:00|1842.75|1841.25|1842.86|1841.36|1842.86|1841.36|1842.08|1840.58|0
1601942400000|2020-10-06 00:00:00|1842.88|1841.38|1844.4|1842.9|1844.55|1843.05|1842.55|1841.05|0
1601942700000|2020-10-06 00:05:00|1844.38|1842.88|1845.17|1843.67|1845.17|1843.67|1844.04|1842.54|0
1601943000000|2020-10-06 00:10:00|1845.15|1843.65|1844.28|1842.78|1845.15|1843.65|1844.18|1842.68|0
1601943300000|2020-10-06 00:15:00|1844.27|1842.77|1843.5|1842|1844.94|1843.44|1843.09|1841.59|0
1601943600000|2020-10-06 00:20:00|1843.51|1842.01|1843.93|1842.43|1843.95|1842.45|1842.99|1841.49|0
1601943900000|2020-10-06 00:25:00|1843.94|1842.44|1842.67|1841.17|1843.95|1842.45|1842.46|1840.96|0
1601944200000|2020-10-06 00:30:00|1842.74|1841.24|1842.37|1840.87|1842.92|1841.42|1842.36|1840.86|0
1601944500000|2020-10-06 00:35:00|1842.44|1840.94|1840.78|1839.28|1843.32|1841.82|1840.24|1838.74|0
1601944800000|2020-10-06 00:40:00|1840.85|1839.35|1841.82|1840.32|1842.29|1840.79|1840.73|1839.23|0
1601945100000|2020-10-06 00:45:00|1841.81|1840.31|1842.75|1841.25|1842.76|1841.26|1841.31|1839.81|0
1601945400000|2020-10-06 00:50:00|1842.76|1841.26|1842.49|1840.99|1842.77|1841.27|1842.23|1840.73|0
1601945700000|2020-10-06 00:55:00|1842.57|1841.07|1843.81|1842.31|1844.29|1842.79|1842.49|1840.99|0
1601946000000|2020-10-06 01:00:00|1843.83|1842.33|1843.09|1841.59|1843.83|1842.33|1842.84|1841.34|0
1601946300000|2020-10-06 01:05:00|1843.1|1841.6|1843.91|1842.41|1844.42|1842.92|1843.1|1841.6|0
1601946600000|2020-10-06 01:10:00|1843.9|1842.4|1843.91|1842.41|1844.93|1843.43|1843.9|1842.4|0
1601946900000|2020-10-06 01:15:00|1843.9|1842.4|1843.87|1842.37|1844.43|1842.93|1842.91|1841.41|0
1601947200000|2020-10-06 01:20:00|1843.85|1842.35|1843.62|1842.12|1843.88|1842.38|1843.11|1841.61|0
1601947500000|2020-10-06 01:25:00|1843.55|1842.05|1843.13|1841.63|1844.16|1842.66|1842.89|1841.39|0
1601947800000|2020-10-06 01:30:00|1843.14|1841.64|1842.92|1841.42|1843.42|1841.92|1842.38|1840.88|0
1601948100000|2020-10-06 01:35:00|1842.91|1841.41|1843.42|1841.92|1843.44|1841.94|1842.4|1840.9|0
1601948400000|2020-10-06 01:40:00|1843.44|1841.94|1843.93|1842.43|1844.18|1842.68|1843.42|1841.92|0
1601948700000|2020-10-06 01:45:00|1843.91|1842.41|1845.5|1844|1845.99|1844.49|1843.91|1842.41|0
1601949000000|2020-10-06 01:50:00|1845.49|1843.99|1845.54|1844.04|1846.03|1844.53|1845|1843.5|0
1601949300000|2020-10-06 01:55:00|1845.55|1844.05|1845|1843.5|1845.55|1844.05|1844.54|1843.04|0
1601949600000|2020-10-06 02:00:00|1845.01|1843.51|1845.85|1844.35|1845.85|1844.35|1845.01|1843.51|0
1601949900000|2020-10-06 02:05:00|1846.01|1844.51|1845.48|1843.98|1846.01|1844.51|1845.47|1843.97|0
1601950200000|2020-10-06 02:10:00|1845.5|1844|1845.97|1844.47|1845.99|1844.49|1845.5|1844|0
1601950500000|2020-10-06 02:15:00|1845.99|1844.49|1845.95|1844.45|1846.5|1845|1845.95|1844.45|0
1601950800000|2020-10-06 02:20:00|1845.96|1844.46|1846.69|1845.19|1846.96|1845.46|1845.95|1844.45|0
1601951100000|2020-10-06 02:25:00|1846.67|1845.17|1845.99|1844.49|1846.68|1845.18|1845.48|1843.98|0
1601951400000|2020-10-06 02:30:00|1846|1844.5|1845.46|1843.96|1846|1844.5|1844.96|1843.46|0
1601951700000|2020-10-06 02:35:00|1845.45|1843.95|1844.98|1843.48|1845.46|1843.96|1844.98|1843.48|0
1601952000000|2020-10-06 02:40:00|1844.97|1843.47|1844.98|1843.48|1844.98|1843.48|1844.49|1842.99|0
1601952300000|2020-10-06 02:45:00|1844.97|1843.47|1845|1843.5|1845|1843.5|1844.03|1842.53|0
1601952600000|2020-10-06 02:50:00|1844.99|1843.49|1844.49|1842.99|1845|1843.5|1844.49|1842.99|0
1601952900000|2020-10-06 02:55:00|1844.48|1842.98|1844.52|1843.02|1844.52|1843.02|1843.98|1842.48|0
1601953200000|2020-10-06 03:00:00|1844.53|1843.03|1844.01|1842.51|1844.53|1843.03|1843.5|1842|0
1601953500000|2020-10-06 03:05:00|1844|1842.5|1844.48|1842.98|1844.49|1842.99|1843.76|1842.26|0
1601953800000|2020-10-06 03:10:00|1844.49|1842.99|1844.49|1842.99|1845|1843.5|1844.48|1842.98|0
1601954100000|2020-10-06 03:15:00|1844.5|1843|1846.04|1844.54|1846.52|1845.02|1844.5|1843|0
1601954400000|2020-10-06 03:20:00|1846.06|1844.56|1846.26|1844.76|1846.54|1845.04|1846.02|1844.52|0
1601954700000|2020-10-06 03:25:00|1846.25|1844.75|1846.47|1844.97|1846.5|1845|1846.25|1844.75|0
1601955000000|2020-10-06 03:30:00|1846.48|1844.98|1847.43|1845.93|1848.03|1846.53|1846.47|1844.97|0
1601955300000|2020-10-06 03:35:00|1847.26|1845.76|1846.21|1844.71|1847.48|1845.98|1845.95|1844.45|0
1601955600000|2020-10-06 03:40:00|1846.13|1844.63|1846.96|1845.46|1846.96|1845.46|1845.97|1844.47|0
1601955900000|2020-10-06 03:45:00|1846.81|1845.31|1846.43|1844.93|1847.43|1845.93|1845.91|1844.41|0
1601956200000|2020-10-06 03:50:00|1846.44|1844.94|1845.95|1844.45|1846.47|1844.97|1845.92|1844.42|0
1601956500000|2020-10-06 03:55:00|1846.02|1844.52|1845.95|1844.45|1846.44|1844.94|1845.7|1844.2|0
1601956800000|2020-10-06 04:00:00|1845.97|1844.47|1845.71|1844.21|1845.97|1844.47|1845.46|1843.96|0
1601957100000|2020-10-06 04:05:00|1845.72|1844.22|1845.99|1844.49|1845.99|1844.49|1845.5|1844|0
1601957400000|2020-10-06 04:10:00|1845.98|1844.48|1846|1844.5|1846.02|1844.52|1845.98|1844.48|0
1601957700000|2020-10-06 04:15:00|1846.01|1844.51|1845.54|1844.04|1846.48|1844.98|1845.54|1844.04|0
1601958000000|2020-10-06 04:20:00|1845.53|1844.03|1845.06|1843.56|1845.53|1844.03|1844.99|1843.49|0
1601958300000|2020-10-06 04:25:00|1845.05|1843.55|1845.61|1844.11|1845.61|1844.11|1845.05|1843.55|0
1601958600000|2020-10-06 04:30:00|1845.59|1844.09|1846.09|1844.59|1846.62|1845.12|1845.59|1844.09|0
1601958900000|2020-10-06 04:35:00|1846.08|1844.58|1846.31|1844.81|1846.56|1845.06|1846.05|1844.55|0
1601959200000|2020-10-06 04:40:00|1846.24|1844.74|1845.57|1844.07|1846.24|1844.74|1845.57|1844.07|0
1601959500000|2020-10-06 04:45:00|1845.55|1844.05|1845.04|1843.54|1845.55|1844.05|1844.57|1843.07|0
1601959800000|2020-10-06 04:50:00|1845.03|1843.53|1845.01|1843.51|1845.03|1843.53|1844.52|1843.02|0
1601960100000|2020-10-06 04:55:00|1845.03|1843.53|1845.01|1843.51|1845.51|1844.01|1845.01|1843.51|0
1601960400000|2020-10-06 05:00:00|1845|1843.5|1845.02|1843.52|1845.03|1843.53|1844.49|1842.99|0
1601960700000|2020-10-06 05:05:00|1845.03|1843.53|1844.44|1842.94|1845.03|1843.53|1843.91|1842.41|0
1601961000000|2020-10-06 05:10:00|1844.45|1842.95|1843.94|1842.44|1844.46|1842.96|1843.94|1842.44|0
1601961300000|2020-10-06 05:15:00|1843.95|1842.45|1844.43|1842.93|1844.44|1842.94|1843.94|1842.44|0
1601961600000|2020-10-06 05:20:00|1844.41|1842.91|1843.92|1842.42|1844.46|1842.96|1843.9|1842.4|0
1601961900000|2020-10-06 05:25:00|1843.94|1842.44|1843.69|1842.19|1844.4|1842.9|1843.4|1841.9|0
1601962200000|2020-10-06 05:30:00|1843.76|1842.26|1843.97|1842.47|1843.97|1842.47|1843.47|1841.97|0
1601962500000|2020-10-06 05:35:00|1843.96|1842.46|1843.94|1842.44|1844.45|1842.95|1843.94|1842.44|0
1601962800000|2020-10-06 05:40:00|1843.93|1842.43|1843.49|1841.99|1844.46|1842.96|1843.47|1841.97|0
1601963100000|2020-10-06 05:45:00|1843.56|1842.06|1843.74|1842.24|1843.77|1842.27|1843.56|1842.06|0
1601963400000|2020-10-06 05:50:00|1843.73|1842.23|1843.26|1841.76|1843.73|1842.23|1842.74|1841.24|0
1601963700000|2020-10-06 05:55:00|1843.28|1841.78|1844.02|1842.52|1844.26|1842.76|1843.28|1841.78|0
1601964000000|2020-10-06 06:00:00|1843.94|1842.44|1842.36|1840.86|1844.25|1842.75|1841.86|1840.36|0
1601964300000|2020-10-06 06:05:00|1842.37|1840.87|1842.27|1840.77|1842.87|1841.37|1842.27|1840.77|0
1601964600000|2020-10-06 06:10:00|1842.26|1840.76|1841.24|1839.74|1842.26|1840.76|1840.75|1839.25|0
1601964900000|2020-10-06 06:15:00|1841.23|1839.73|1841.78|1840.28|1841.78|1840.28|1841.23|1839.73|0
1601965200000|2020-10-06 06:20:00|1841.79|1840.29|1842.03|1840.53|1842.05|1840.55|1840.86|1839.36|0
1601965500000|2020-10-06 06:25:00|1842.05|1840.55|1842.11|1840.61|1842.59|1841.09|1841.65|1840.15|0
1601965800000|2020-10-06 06:30:00|1842.1|1840.6|1843.89|1842.49|1844.27|1842.87|1842.09|1840.59|52
1601966100000|2020-10-06 06:35:00|1844.02|1842.62|1842.14|1840.74|1844.02|1842.62|1841.14|1839.74|13
1601966400000|2020-10-06 06:40:00|1842.27|1840.87|1842.89|1841.49|1843.02|1841.62|1842.14|1840.74|3
1601966700000|2020-10-06 06:45:00|1843.02|1841.62|1844.02|1842.62|1844.27|1842.87|1843.02|1841.62|24
1601967000000|2020-10-06 06:50:00|1843.89|1842.49|1844.77|1843.37|1844.77|1843.37|1842.89|1841.49|25
1601967300000|2020-10-06 06:55:00|1844.43|1842.93|1845.44|1843.94|1845.92|1844.42|1844.42|1842.92|0
1601967600000|2020-10-06 07:00:00|1845.41|1843.91|1845.82|1845.32|1848.32|1847.82|1844.19|1843.69|4161
1601967900000|2020-10-06 07:05:00|1845.69|1845.19|1847.07|1846.57|1847.82|1847.32|1844.19|1843.69|3852
1601968200000|2020-10-06 07:10:00|1846.94|1846.44|1844.57|1844.07|1847.44|1846.94|1842.57|1842.07|3134
1601968500000|2020-10-06 07:15:00|1844.44|1843.94|1844.57|1844.07|1845.07|1844.57|1840.32|1839.82|2036
1601968800000|2020-10-06 07:20:00|1844.44|1843.94|1845.82|1845.32|1846.32|1845.82|1843.57|1843.07|1230
1601969100000|2020-10-06 07:25:00|1845.94|1845.44|1845.82|1845.32|1846.82|1846.32|1845.32|1844.82|1171
1601969400000|2020-10-06 07:30:00|1845.69|1845.19|1844.82|1844.32|1846.32|1845.82|1843.32|1842.82|1128
1601969700000|2020-10-06 07:35:00|1844.69|1844.19|1843.82|1843.32|1845.57|1845.07|1843.32|1842.82|847
1601970000000|2020-10-06 07:40:00|1843.99|1843.49|1845.24|1844.74|1847.11|1846.61|1843.99|1843.49|963
1601970300000|2020-10-06 07:45:00|1845.11|1844.61|1844.49|1843.99|1845.99|1845.49|1844.24|1843.74|806
1601970600000|2020-10-06 07:50:00|1844.61|1844.11|1843.49|1842.99|1845.24|1844.74|1842.99|1842.49|850
1601970900000|2020-10-06 07:55:00|1843.74|1843.24|1846.24|1845.74|1846.49|1845.99|1843.24|1842.74|1403
1601971200000|2020-10-06 08:00:00|1845.99|1845.49|1840.24|1839.74|1846.49|1845.99|1839.99|1839.49|2091
1601971500000|2020-10-06 08:05:00|1839.99|1839.49|1837.49|1836.99|1840.49|1839.99|1837.49|1836.99|1574
1601971800000|2020-10-06 08:10:00|1837.74|1837.24|1836.74|1836.24|1838.24|1837.74|1836.49|1835.99|1582
1601972100000|2020-10-06 08:15:00|1836.61|1836.11|1837.49|1836.99|1838.74|1838.24|1835.99|1835.49|1504
1601972400000|2020-10-06 08:20:00|1837.36|1836.86|1838.24|1837.74|1838.74|1838.24|1834.99|1834.49|1663
1601972700000|2020-10-06 08:25:00|1837.99|1837.49|1838.74|1838.24|1838.86|1838.36|1836.74|1836.24|551
1601973000000|2020-10-06 08:30:00|1838.61|1838.11|1838.99|1838.49|1839.36|1838.86|1837.99|1837.49|754
1601973300000|2020-10-06 08:35:00|1839.24|1838.74|1837.24|1836.74|1839.49|1838.99|1836.99|1836.49|365
1601973600000|2020-10-06 08:40:00|1837.11|1836.61|1836.49|1835.99|1837.11|1836.61|1835.11|1834.61|708
1601973900000|2020-10-06 08:45:00|1836.36|1835.86|1835.99|1835.49|1836.99|1836.49|1835.49|1834.99|517
1601974200000|2020-10-06 08:50:00|1836.24|1835.74|1836.24|1835.74|1836.49|1835.99|1835.61|1835.11|481
1601974500000|2020-10-06 08:55:00|1836.11|1835.61|1835.49|1834.99|1836.24|1835.74|1833.99|1833.49|695
1601974800000|2020-10-06 09:00:00|1835.36|1834.86|1834.49|1833.99|1835.36|1834.86|1833.74|1833.24|1062
1601975100000|2020-10-06 09:05:00|1834.36|1833.86|1834.24|1833.74|1834.86|1834.36|1833.24|1832.74|870
1601975400000|2020-10-06 09:10:00|1834.11|1833.61|1836.74|1836.24|1836.74|1836.24|1833.99|1833.49|1035
1601975700000|2020-10-06 09:15:00|1836.61|1836.11|1834.99|1834.49|1836.99|1836.49|1834.99|1834.49|355
1601976000000|2020-10-06 09:20:00|1834.86|1834.36|1835.11|1834.61|1835.74|1835.24|1833.74|1833.24|537
1601976300000|2020-10-06 09:25:00|1834.99|1834.49|1837.11|1836.61|1837.24|1836.74|1834.99|1834.49|430
1601976600000|2020-10-06 09:30:00|1836.99|1836.49|1837.36|1836.86|1837.74|1837.24|1836.61|1836.11|341
1601976900000|2020-10-06 09:35:00|1837.49|1836.99|1836.74|1836.24|1838.24|1837.74|1836.74|1836.24|365
1601977200000|2020-10-06 09:40:00|1836.86|1836.36|1836.99|1836.49|1837.24|1836.74|1836.74|1836.24|153
1601977500000|2020-10-06 09:45:00|1837.11|1836.61|1839.99|1839.49|1840.11|1839.61|1837.11|1836.61|973
1601977800000|2020-10-06 09:50:00|1839.86|1839.36|1839.36|1838.86|1840.49|1839.99|1838.99|1838.49|621
1601978100000|2020-10-06 09:55:00|1839.49|1838.99|1839.24|1838.74|1839.74|1839.24|1838.99|1838.49|213
1601978400000|2020-10-06 10:00:00|1839.36|1838.86|1838.86|1838.36|1839.49|1838.99|1837.86|1837.36|579
1601978700000|2020-10-06 10:05:00|1838.99|1838.49|1840.24|1839.74|1840.74|1840.24|1838.74|1838.24|330
1601979000000|2020-10-06 10:10:00|1840.49|1839.99|1842.49|1841.99|1842.49|1841.99|1840.49|1839.99|380
1601979300000|2020-10-06 10:15:00|1842.74|1842.24|1842.99|1842.49|1843.49|1842.99|1842.24|1841.74|502
1601979600000|2020-10-06 10:20:00|1843.11|1842.61|1844.49|1843.99|1844.49|1843.99|1842.99|1842.49|389
1601979900000|2020-10-06 10:25:00|1844.36|1843.86|1844.49|1843.99|1845.49|1844.99|1844.36|1843.86|611
1601980200000|2020-10-06 10:30:00|1844.61|1844.11|1845.24|1844.74|1845.49|1844.99|1843.74|1843.24|372
1601980500000|2020-10-06 10:35:00|1845.36|1844.86|1845.74|1845.24|1846.24|1845.74|1845.24|1844.74|391
1601980800000|2020-10-06 10:40:00|1845.61|1845.11|1846.36|1845.86|1846.74|1846.24|1845.49|1844.99|338
1601981100000|2020-10-06 10:45:00|1846.49|1845.99|1847.24|1846.74|1847.36|1846.86|1845.86|1845.36|353
1601981400000|2020-10-06 10:50:00|1847.11|1846.61|1845.49|1844.99|1847.49|1846.99|1845.36|1844.86|532
1601981700000|2020-10-06 10:55:00|1845.61|1845.11|1846.24|1845.74|1846.49|1845.99|1844.11|1843.61|1064
1601982000000|2020-10-06 11:00:00|1846.49|1845.99|1847.61|1847.11|1847.86|1847.36|1846.24|1845.74|365
1601982300000|2020-10-06 11:05:00|1847.49|1846.99|1846.49|1845.99|1847.74|1847.24|1845.99|1845.49|291
1601982600000|2020-10-06 11:10:00|1846.61|1846.11|1846.74|1846.24|1847.74|1847.24|1846.11|1845.61|203
1601982900000|2020-10-06 11:15:00|1846.86|1846.36|1847.99|1847.49|1847.99|1847.49|1846.74|1846.24|243
1601983200000|2020-10-06 11:20:00|1848.11|1847.61|1848.99|1848.49|1849.49|1848.99|1847.74|1847.24|887
1601983500000|2020-10-06 11:25:00|1848.86|1848.36|1850.99|1850.49|1851.49|1850.99|1848.49|1847.99|880
1601983800000|2020-10-06 11:30:00|1851.11|1850.61|1850.86|1850.36|1851.49|1850.99|1850.49|1849.99|844
1601984100000|2020-10-06 11:35:00|1850.99|1850.49|1851.99|1851.49|1852.74|1852.24|1850.99|1850.49|737
1601984400000|2020-10-06 11:40:00|1852.19|1851.69|1852.19|1851.69|1852.44|1851.94|1851.44|1850.94|692
1601984700000|2020-10-06 11:45:00|1852.44|1851.94|1851.81|1851.31|1852.94|1852.44|1851.44|1850.94|478
1601985000000|2020-10-06 11:50:00|1851.94|1851.44|1851.69|1851.19|1852.06|1851.56|1850.94|1850.44|530
1601985300000|2020-10-06 11:55:00|1851.81|1851.31|1851.19|1850.69|1851.94|1851.44|1850.94|1850.44|506
1601985600000|2020-10-06 12:00:00|1851.06|1850.56|1850.69|1850.19|1851.19|1850.69|1849.69|1849.19|870
1601985900000|2020-10-06 12:05:00|1850.81|1850.31|1851.06|1850.56|1851.69|1851.19|1850.69|1850.19|521
1601986200000|2020-10-06 12:10:00|1851.19|1850.69|1851.19|1850.69|1852.81|1852.31|1850.44|1849.94|977
1601986500000|2020-10-06 12:15:00|1851.44|1850.94|1849.81|1849.31|1851.44|1850.94|1848.69|1848.19|1563
1601986800000|2020-10-06 12:20:00|1849.94|1849.44|1850.81|1850.31|1851.44|1850.94|1849.94|1849.44|642
1601987100000|2020-10-06 12:25:00|1850.69|1850.19|1849.44|1848.94|1850.69|1850.19|1848.94|1848.44|356
1601987400000|2020-10-06 12:30:00|1849.56|1849.06|1850.69|1850.19|1851.94|1851.44|1849.19|1848.69|649
1601987700000|2020-10-06 12:35:00|1850.81|1850.31|1850.81|1850.31|1851.44|1850.94|1850.44|1849.94|300
1601988000000|2020-10-06 12:40:00|1850.94|1850.44|1851.44|1850.94|1851.56|1851.06|1850.31|1849.81|615
1601988300000|2020-10-06 12:45:00|1851.19|1850.69|1851.69|1851.19|1852.19|1851.69|1851.19|1850.69|384
1601988600000|2020-10-06 12:50:00|1851.56|1851.06|1851.69|1851.19|1852.94|1852.44|1851.19|1850.69|313
1601988900000|2020-10-06 12:55:00|1851.56|1851.06|1854.94|1854.44|1855.06|1854.56|1851.56|1851.06|1230
1601989200000|2020-10-06 13:00:00|1855.06|1854.56|1854.44|1853.94|1856.44|1855.94|1853.69|1853.19|1579
1601989500000|2020-10-06 13:05:00|1854.56|1854.06|1852.44|1851.94|1854.69|1854.19|1852.44|1851.94|729
1601989800000|2020-10-06 13:10:00|1852.56|1852.06|1851.69|1851.19|1852.94|1852.44|1851.19|1850.69|1051
1601990100000|2020-10-06 13:15:00|1851.56|1851.06|1852.44|1851.94|1852.81|1852.31|1851.44|1850.94|687
1601990400000|2020-10-06 13:20:00|1852.31|1851.81|1850.69|1850.19|1852.94|1852.44|1850.69|1850.19|818
1601990700000|2020-10-06 13:25:00|1850.44|1849.94|1849.69|1849.19|1850.44|1849.94|1849.06|1848.56|760
1601991000000|2020-10-06 13:30:00|1849.56|1849.06|1849.44|1848.94|1850.44|1849.94|1848.69|1848.19|968
1601991300000|2020-10-06 13:35:00|1849.19|1848.69|1845.94|1845.44|1849.44|1848.94|1845.94|1845.44|1098
1601991600000|2020-10-06 13:40:00|1846.19|1845.69|1845.94|1845.44|1847.19|1846.69|1845.94|1845.44|1415
1601991900000|2020-10-06 13:45:00|1846.19|1845.69|1844.69|1844.19|1846.44|1845.94|1844.44|1843.94|1067
1601992200000|2020-10-06 13:50:00|1844.56|1844.06|1843.19|1842.69|1845.19|1844.69|1843.19|1842.69|929
1601992500000|2020-10-06 13:55:00|1843.31|1842.81|1847.06|1846.56|1847.19|1846.69|1843.19|1842.69|1110
1601992800000|2020-10-06 14:00:00|1847.19|1846.69|1846.69|1846.19|1848.44|1847.94|1846.19|1845.69|1111
1601993100000|2020-10-06 14:05:00|1846.81|1846.31|1846.69|1846.19|1846.94|1846.44|1845.44|1844.94|842
1601993400000|2020-10-06 14:10:00|1846.36|1845.86|1847.36|1846.86|1847.61|1847.11|1845.61|1845.11|705
1601993700000|2020-10-06 14:15:00|1847.48|1846.98|1848.61|1848.11|1848.86|1848.36|1847.11|1846.61|1014
1601994000000|2020-10-06 14:20:00|1848.73|1848.23|1846.61|1846.11|1849.11|1848.61|1846.36|1845.86|3708
1601994300000|2020-10-06 14:25:00|1846.48|1845.98|1846.86|1846.36|1847.11|1846.61|1846.36|1845.86|807
1601994600000|2020-10-06 14:30:00|1846.73|1846.23|1846.36|1845.86|1847.23|1846.73|1845.98|1845.48|866
1601994900000|2020-10-06 14:35:00|1846.48|1845.98|1846.73|1846.23|1847.23|1846.73|1845.98|1845.48|643
1601995200000|2020-10-06 14:40:00|1846.86|1846.36|1845.61|1845.11|1848.86|1848.36|1844.11|1843.61|1402
1601995500000|2020-10-06 14:45:00|1845.48|1844.98|1845.23|1844.73|1847.11|1846.61|1845.11|1844.61|706
1601995800000|2020-10-06 14:50:00|1845.36|1844.86|1845.36|1844.86|1846.36|1845.86|1844.86|1844.36|680
1601996100000|2020-10-06 14:55:00|1845.11|1844.61|1844.36|1843.86|1845.98|1845.48|1844.36|1843.86|802
1601996400000|2020-10-06 15:00:00|1844.48|1843.98|1845.36|1844.86|1845.61|1845.11|1843.86|1843.36|1046
1601996700000|2020-10-06 15:05:00|1845.48|1844.98|1845.11|1844.61|1845.48|1844.98|1844.11|1843.61|982
1601997000000|2020-10-06 15:10:00|1845.23|1844.73|1844.36|1843.86|1845.23|1844.73|1843.61|1843.11|901
1601997300000|2020-10-06 15:15:00|1844.11|1843.61|1843.61|1843.11|1844.98|1844.48|1843.36|1842.86|1271
1601997600000|2020-10-06 15:20:00|1843.36|1842.86|1842.17|1840.67|1844.11|1843.61|1841.61|1840.21|2345
1601997900000|2020-10-06 15:25:00|1842.16|1840.66|1843.33|1841.83|1843.83|1842.33|1841.59|1840.09|816
1601998200000|2020-10-06 15:30:00|1843.32|1841.82|1840.31|1838.91|1843.32|1841.82|1833.31|1831.91|923
1601998500000|2020-10-06 15:35:00|1840.06|1838.66|1840.56|1839.16|1840.93|1839.53|1838.81|1837.41|374
1601998800000|2020-10-06 15:40:00|1840.43|1839.03|1840.31|1838.91|1840.56|1839.16|1840.06|1838.66|68
1601999100000|2020-10-06 15:45:00|1840.43|1839.03|1840.31|1838.91|1840.43|1839.03|1840.18|1838.78|18
1601999400000|2020-10-06 15:50:00|1840.18|1838.78|1838.06|1836.66|1840.18|1838.78|1838.06|1836.66|1536
1601999700000|2020-10-06 15:55:00|1837.93|1836.53|1838.52|1837.02|1839.93|1838.53|1837.93|1836.53|12
1602000000000|2020-10-06 16:00:00|1838.5|1837|1839.84|1838.34|1840.31|1838.81|1838.5|1837|0
1602000300000|2020-10-06 16:05:00|1839.83|1838.33|1840.47|1838.97|1840.49|1838.99|1839.77|1838.27|0
1602000600000|2020-10-06 16:10:00|1840.46|1838.96|1841.04|1839.54|1841.06|1839.56|1840.44|1838.94|0
1602000900000|2020-10-06 16:15:00|1841.06|1839.56|1841.01|1839.51|1841.09|1839.59|1840.98|1839.48|0
1602001200000|2020-10-06 16:20:00|1841.02|1839.52|1841.84|1840.34|1841.84|1840.34|1840.48|1838.98|0
1602001500000|2020-10-06 16:25:00|1841.86|1840.36|1841.35|1839.85|1841.88|1840.38|1840.87|1839.37|0
1602001800000|2020-10-06 16:30:00|1841.36|1839.86|1840.83|1839.33|1841.39|1839.89|1840.83|1839.33|0
1602002100000|2020-10-06 16:35:00|1840.81|1839.31|1841.87|1840.37|1841.9|1840.4|1840.8|1839.3|0
1602002400000|2020-10-06 16:40:00|1841.85|1840.35|1842.46|1840.96|1842.6|1841.1|1841.84|1840.34|0
1602002700000|2020-10-06 16:45:00|1842.47|1840.97|1844.15|1842.65|1844.62|1843.12|1842.47|1840.97|0
1602003000000|2020-10-06 16:50:00|1844.17|1842.67|1845.1|1843.6|1845.21|1843.71|1844.14|1842.64|0
1602003300000|2020-10-06 16:55:00|1845.08|1843.58|1844.63|1843.13|1845.1|1843.6|1844.55|1843.05|0
1602003600000|2020-10-06 17:00:00|1844.64|1843.14|1843.63|1842.13|1844.67|1843.17|1843.63|1842.13|0
1602003900000|2020-10-06 17:05:00|1843.64|1842.14|1845.93|1844.43|1845.95|1844.45|1843.64|1842.14|0
1602004200000|2020-10-06 17:10:00|1845.95|1844.45|1845.92|1844.42|1846.41|1844.91|1845.4|1843.9|0
1602004500000|2020-10-06 17:15:00|1845.9|1844.4|1845.92|1844.42|1846.38|1844.88|1845.87|1844.37|0
1602004800000|2020-10-06 17:20:00|1845.91|1844.41|1845.39|1843.89|1846.53|1845.03|1845.36|1843.86|0
1602005100000|2020-10-06 17:25:00|1845.37|1843.87|1845.33|1843.83|1845.88|1844.38|1845.33|1843.83|0
1602005400000|2020-10-06 17:30:00|1845.35|1843.85|1845.37|1843.87|1845.88|1844.38|1845.32|1843.82|0
1602005700000|2020-10-06 17:35:00|1845.36|1843.86|1845.35|1843.85|1845.4|1843.9|1845.31|1843.81|0
1602006000000|2020-10-06 17:40:00|1845.34|1843.84|1844.88|1843.38|1845.95|1844.45|1844.58|1843.08|0
1602006300000|2020-10-06 17:45:00|1844.9|1843.4|1844.2|1842.7|1845.39|1843.89|1843.71|1842.21|0
1602006600000|2020-10-06 17:50:00|1844.22|1842.72|1844.7|1843.2|1844.77|1843.27|1843.68|1842.18|0
1602006900000|2020-10-06 17:55:00|1844.71|1843.21|1844.73|1843.23|1844.77|1843.27|1844.19|1842.69|0
1602007200000|2020-10-06 18:00:00|1844.74|1843.24|1845.22|1843.72|1845.23|1843.73|1844.66|1843.16|0
1602007500000|2020-10-06 18:05:00|1845.23|1843.73|1845.28|1843.78|1846.82|1845.32|1845.2|1843.7|0
1602007800000|2020-10-06 18:10:00|1845.26|1843.76|1845.91|1844.41|1845.92|1844.42|1844.73|1843.23|0
1602008100000|2020-10-06 18:15:00|1845.89|1844.39|1846.17|1844.67|1846.46|1844.96|1845.85|1844.35|0
1602008400000|2020-10-06 18:20:00|1846.1|1844.6|1847.44|1845.94|1847.44|1845.94|1845.92|1844.42|0
1602008700000|2020-10-06 18:25:00|1847.42|1845.92|1847.39|1845.89|1847.5|1846|1846.86|1845.36|0
1602009000000|2020-10-06 18:30:00|1847.4|1845.9|1847.76|1846.26|1848.53|1847.03|1846.94|1845.44|0
1602009300000|2020-10-06 18:35:00|1847.83|1846.33|1848.07|1846.57|1848.62|1847.12|1847.49|1845.99|0
1602009600000|2020-10-06 18:40:00|1848.06|1846.56|1848.77|1847.27|1849.24|1847.74|1848.04|1846.54|0
1602009900000|2020-10-06 18:45:00|1848.78|1847.28|1842.74|1841.24|1849.34|1847.84|1842.2|1840.7|0
1602010200000|2020-10-06 18:50:00|1842.77|1841.27|1831.05|1829.55|1843.23|1841.73|1831|1829.5|0
1602010500000|2020-10-06 18:55:00|1831.02|1829.52|1834.34|1832.84|1835.7|1834.2|1828.47|1826.97|0
1602010800000|2020-10-06 19:00:00|1834.33|1832.83|1830.87|1829.37|1834.33|1832.83|1829.81|1828.31|0
1602011100000|2020-10-06 19:05:00|1830.83|1829.33|1830.6|1829.1|1831.94|1830.44|1826.4|1824.9|0
1602011400000|2020-10-06 19:10:00|1830.53|1829.03|1832.09|1830.59|1833.14|1831.64|1829.15|1827.65|0
1602011700000|2020-10-06 19:15:00|1832.08|1830.58|1829.98|1828.48|1833.74|1832.24|1829.46|1827.96|0
1602012000000|2020-10-06 19:20:00|1829.99|1828.49|1828.71|1827.21|1831.54|1830.04|1828.71|1827.21|0
1602012300000|2020-10-06 19:25:00|1828.7|1827.2|1832.28|1830.78|1832.56|1831.06|1828.19|1826.69|0
1602012600000|2020-10-06 19:30:00|1832.44|1830.94|1835.03|1833.53|1835.84|1834.34|1831.34|1829.84|0
1602012900000|2020-10-06 19:35:00|1834.89|1833.39|1831.93|1830.43|1834.98|1833.48|1831.55|1830.05|0
1602013200000|2020-10-06 19:40:00|1832.09|1830.59|1830.34|1828.84|1832.62|1831.12|1829.85|1828.35|0
1602013500000|2020-10-06 19:45:00|1830.2|1828.7|1827.63|1826.13|1830.89|1829.39|1825.88|1824.38|0
1602013800000|2020-10-06 19:50:00|1827.57|1826.07|1827.44|1825.94|1827.59|1826.09|1825.08|1823.58|0
1602014100000|2020-10-06 19:55:00|1827.46|1825.96|1828.02|1826.52|1829.12|1827.62|1826.94|1825.44|0
1602014400000|2020-10-06 20:00:00|1828.05|1826.55|1828.26|1826.76|1829.78|1828.28|1827.38|1825.88|0
1602014700000|2020-10-06 20:05:00|1828.24|1826.74|1827.37|1825.87|1829.95|1828.45|1827.16|1825.66|0
1602015000000|2020-10-06 20:10:00|1827.39|1825.89|1828.99|1827.49|1830.3|1828.8|1827.39|1825.89|0
1602015300000|2020-10-06 20:15:00|1828.97|1827.47|1828.34|1826.84|1828.97|1827.47|1828.3|1826.8|0
1602015600000|2020-10-06 20:20:00|1828.3|1826.8|1828.25|1826.75|1828.47|1826.97|1828.2|1826.7|0
1602015900000|2020-10-06 20:25:00|1828.38|1826.88|1828.26|1826.76|1828.43|1826.93|1828.22|1826.72|0
1602016200000|2020-10-06 20:30:00|1828.24|1826.74|1825.74|1824.24|1829.15|1827.65|1825.72|1824.22|0
1602016500000|2020-10-06 20:35:00|1825.82|1824.32|1825.02|1823.52|1825.82|1824.32|1824.64|1823.14|0
1602016800000|2020-10-06 20:40:00|1825|1823.5|1824.94|1823.44|1825.12|1823.62|1824.44|1822.94|0
1602017100000|2020-10-06 20:45:00|1824.95|1823.45|1822.87|1821.37|1825.04|1823.54|1822.69|1821.19|0
1602017400000|2020-10-06 20:50:00|1822.89|1821.39|1821.77|1820.27|1823.19|1821.69|1820.78|1819.28|0
1602017700000|2020-10-06 20:55:00|1821.75|1820.25|1821.62|1820.12|1822.02|1820.52|1820.32|1818.82|0
1602018000000|2020-10-06 21:00:00|1821.66|1820.16|1823.56|1822.06|1823.68|1822.18|1821.53|1820.03|0
1602018300000|2020-10-06 21:05:00|1823.6|1822.1|1823.89|1822.39|1823.97|1822.47|1823.56|1822.06|0
1602018600000|2020-10-06 21:10:00|1823.97|1822.47|1824.05|1822.55|1824.6|1823.1|1823.8|1822.3|0
1602018900000|2020-10-06 21:15:00|1824.13|1822.63|1824.35|1822.85|1824.35|1822.85|1824.13|1822.63|0
1602019200000|2020-10-06 21:20:00|1824.22|1822.72|1824.4|1822.9|1824.45|1822.95|1824.14|1822.64|0
1602019500000|2020-10-06 21:25:00|1824.36|1822.86|1824.39|1822.89|1824.48|1822.98|1824.27|1822.77|0
1602019800000|2020-10-06 21:30:00|1824.48|1822.98|1824.48|1822.98|1824.56|1823.06|1824.39|1822.89|0
1602020100000|2020-10-06 21:35:00|1824.52|1823.02|1824.81|1823.31|1824.87|1823.37|1824.52|1823.02|0
1602020400000|2020-10-06 21:40:00|1824.77|1823.27|1824.86|1823.36|1824.86|1823.36|1824.77|1823.27|0
1602020700000|2020-10-06 21:45:00|1824.94|1823.44|1824.77|1823.27|1824.94|1823.44|1824.69|1823.19|0
1602021000000|2020-10-06 21:50:00|1824.9|1823.4|1824.78|1823.28|1824.94|1823.44|1824.78|1823.28|0
1602021300000|2020-10-06 21:55:00|1824.87|1823.37|1825.12|1823.62|1825.12|1823.62|1824.78|1823.28|0
1602021600000|2020-10-06 22:00:00|1825.37|1823.87|1825.95|1824.45|1826.31|1824.81|1823.13|1821.63|0
1602021900000|2020-10-06 22:05:00|1825.97|1824.47|1825.7|1824.2|1826.35|1824.85|1824.72|1823.22|0
1602022200000|2020-10-06 22:10:00|1825.71|1824.21|1826.22|1824.72|1826.32|1824.82|1825.55|1824.05|0
1602022500000|2020-10-06 22:15:00|1826.24|1824.74|1826.81|1825.31|1826.87|1825.37|1825.74|1824.24|0
1602022800000|2020-10-06 22:20:00|1826.83|1825.33|1826.48|1824.98|1827.13|1825.63|1826.02|1824.52|0
1602023100000|2020-10-06 22:25:00|1826.49|1824.99|1826.17|1824.67|1826.64|1825.14|1825.97|1824.47|0
1602023400000|2020-10-06 22:30:00|1826.19|1824.69|1826.62|1825.12|1827.61|1826.11|1826.19|1824.69|0
1602023700000|2020-10-06 22:35:00|1826.63|1825.13|1826.82|1825.32|1827.4|1825.9|1826.36|1824.86|0
1602024000000|2020-10-06 22:40:00|1826.83|1825.33|1827.03|1825.53|1827.39|1825.89|1826.49|1824.99|0
1602024300000|2020-10-06 22:45:00|1827.04|1825.54|1825.11|1823.61|1827.19|1825.69|1824.75|1823.25|0
1602024600000|2020-10-06 22:50:00|1825.09|1823.59|1822.59|1821.09|1825.42|1823.92|1822.58|1821.08|0
1602024900000|2020-10-06 22:55:00|1822.64|1821.14|1824.03|1822.53|1824.44|1822.94|1821.76|1820.26|0
1602025200000|2020-10-06 23:00:00|1824|1822.5|1825.89|1824.39|1826.2|1824.7|1823.36|1821.86|0
1602025500000|2020-10-06 23:05:00|1825.88|1824.38|1825.11|1823.61|1825.99|1824.49|1824.44|1822.94|0
1602025800000|2020-10-06 23:10:00|1825.1|1823.6|1825.43|1823.93|1825.48|1823.98|1823.87|1822.37|0
1602026100000|2020-10-06 23:15:00|1825.44|1823.94|1826.26|1824.76|1827.04|1825.54|1825.17|1823.67|0
1602026400000|2020-10-06 23:20:00|1826.28|1824.78|1827.29|1825.79|1827.29|1825.79|1826.26|1824.76|0
1602026700000|2020-10-06 23:25:00|1827.27|1825.77|1826.62|1825.12|1827.71|1826.21|1826.51|1825.01|0
1602027000000|2020-10-06 23:30:00|1826.63|1825.13|1827.14|1825.64|1827.39|1825.89|1826.26|1824.76|0
1602027300000|2020-10-06 23:35:00|1827.2|1825.7|1826.12|1824.62|1828.38|1826.88|1825.65|1824.15|0
1602027600000|2020-10-06 23:40:00|1826.13|1824.63|1827.87|1826.37|1827.93|1826.43|1826.06|1824.56|0
1602027900000|2020-10-06 23:45:00|1827.79|1826.29|1828.68|1827.18|1829.34|1827.84|1827.79|1826.29|0
1602028200000|2020-10-06 23:50:00|1828.69|1827.19|1828.16|1826.66|1828.99|1827.49|1827.84|1826.34|0
1602028500000|2020-10-06 23:55:00|1828.18|1826.68|1827.59|1826.09|1828.26|1826.76|1827.49|1825.99|0
1602028800000|2020-10-07 00:00:00|1827.61|1826.11|1828.04|1826.54|1828.36|1826.86|1826.91|1825.41|0
1602029100000|2020-10-07 00:05:00|1828.02|1826.52|1828.91|1827.41|1828.91|1827.41|1827.42|1825.92|0
1602029400000|2020-10-07 00:10:00|1828.89|1827.39|1829.25|1827.75|1829.76|1828.26|1828.62|1827.12|0
1602029700000|2020-10-07 00:15:00|1829.24|1827.74|1831.27|1829.77|1831.74|1830.24|1828.84|1827.34|0
1602030000000|2020-10-07 00:20:00|1831.42|1829.92|1831.17|1829.67|1831.74|1830.24|1830.66|1829.16|0
1602030300000|2020-10-07 00:25:00|1831.18|1829.68|1830.66|1829.16|1831.66|1830.16|1830.14|1828.64|0
1602030600000|2020-10-07 00:30:00|1830.65|1829.15|1830.14|1828.64|1830.68|1829.18|1830.11|1828.61|0
1602030900000|2020-10-07 00:35:00|1830.13|1828.63|1829.13|1827.63|1830.14|1828.64|1829.09|1827.59|0
1602031200000|2020-10-07 00:40:00|1829.14|1827.64|1830.19|1828.69|1830.2|1828.7|1829.13|1827.63|0
1602031500000|2020-10-07 00:45:00|1830.17|1828.67|1830.13|1828.63|1831.14|1829.64|1830.08|1828.58|0
1602031800000|2020-10-07 00:50:00|1830.14|1828.64|1830.11|1828.61|1830.65|1829.15|1829.63|1828.13|0
1602032100000|2020-10-07 00:55:00|1830.1|1828.6|1830.87|1829.37|1831.13|1829.63|1830.1|1828.6|0
1602032400000|2020-10-07 01:00:00|1830.79|1829.29|1829.06|1827.56|1830.79|1829.29|1828.04|1826.54|0
1602032700000|2020-10-07 01:05:00|1829.07|1827.57|1829.06|1827.56|1830.06|1828.56|1829.06|1827.56|0
1602033000000|2020-10-07 01:10:00|1829.07|1827.57|1829.56|1828.06|1830.09|1828.59|1829.07|1827.57|0
1602033300000|2020-10-07 01:15:00|1829.58|1828.08|1831.65|1830.15|1831.66|1830.16|1829.56|1828.06|0
1602033600000|2020-10-07 01:20:00|1831.66|1830.16|1831.57|1830.07|1831.83|1830.33|1831.1|1829.6|0
1602033900000|2020-10-07 01:25:00|1831.58|1830.08|1830.57|1829.07|1831.59|1830.09|1830.29|1828.79|0
1602034200000|2020-10-07 01:30:00|1830.56|1829.06|1829.79|1828.29|1830.56|1829.06|1829.01|1827.51|0
1602034500000|2020-10-07 01:35:00|1829.86|1828.36|1830.05|1828.55|1830.56|1829.06|1829.29|1827.79|0
1602034800000|2020-10-07 01:40:00|1830.06|1828.56|1830.07|1828.57|1830.54|1829.04|1829.55|1828.05|0
1602035100000|2020-10-07 01:45:00|1830.14|1828.64|1832.02|1830.52|1832.02|1830.52|1830.14|1828.64|0
1602035400000|2020-10-07 01:50:00|1832.03|1830.53|1832.03|1830.53|1832.03|1830.53|1831.94|1830.44|0
1602035700000|2020-10-07 01:55:00|1832.04|1830.54|1834.32|1832.82|1835.3|1833.8|1832.04|1830.54|0
1602036000000|2020-10-07 02:00:00|1834.31|1832.81|1836.04|1834.54|1836.62|1835.12|1834.31|1832.81|0
1602036300000|2020-10-07 02:05:00|1836.05|1834.55|1835.51|1834.01|1836.05|1834.55|1834.57|1833.07|0
1602036600000|2020-10-07 02:10:00|1835.52|1834.02|1834.97|1833.47|1835.52|1834.02|1834.48|1832.98|0
1602036900000|2020-10-07 02:15:00|1834.96|1833.46|1836.03|1834.53|1837.97|1836.47|1834.51|1833.01|0
1602037200000|2020-10-07 02:20:00|1836.02|1834.52|1833.78|1832.28|1836.03|1834.53|1833.27|1831.77|0
1602037500000|2020-10-07 02:25:00|1833.77|1832.27|1833.79|1832.29|1834.83|1833.33|1833.26|1831.76|0
1602037800000|2020-10-07 02:30:00|1833.78|1832.28|1833.26|1831.76|1834.31|1832.81|1832.73|1831.23|0
1602038100000|2020-10-07 02:35:00|1833.27|1831.77|1834.04|1832.54|1834.28|1832.78|1832.76|1831.26|0
1602038400000|2020-10-07 02:40:00|1834.03|1832.53|1832.03|1830.53|1834.04|1832.54|1831.69|1830.19|0
1602038700000|2020-10-07 02:45:00|1832.19|1830.69|1833.77|1832.27|1833.78|1832.28|1831.72|1830.22|0
1602039000000|2020-10-07 02:50:00|1833.78|1832.28|1833.74|1832.24|1834.3|1832.8|1833.25|1831.75|0
1602039300000|2020-10-07 02:55:00|1833.75|1832.25|1832.79|1831.29|1834.3|1832.8|1832.79|1831.29|0
1602039600000|2020-10-07 03:00:00|1832.8|1831.3|1833.83|1832.33|1834.34|1832.84|1832.8|1831.3|0
1602039900000|2020-10-07 03:05:00|1833.85|1832.35|1834.55|1833.05|1834.81|1833.31|1833.83|1832.33|0
1602040200000|2020-10-07 03:10:00|1834.63|1833.13|1834.8|1833.3|1834.82|1833.32|1833.83|1832.33|0
1602040500000|2020-10-07 03:15:00|1834.65|1833.15|1834.27|1832.77|1834.8|1833.3|1833.74|1832.24|0
1602040800000|2020-10-07 03:20:00|1834.12|1832.62|1833.7|1832.2|1834.27|1832.77|1832.64|1831.14|0
1602041100000|2020-10-07 03:25:00|1833.69|1832.19|1834.48|1832.98|1834.75|1833.25|1833.69|1832.19|0
1602041400000|2020-10-07 03:30:00|1834.71|1833.21|1835.2|1833.7|1835.22|1833.72|1834.25|1832.75|0
1602041700000|2020-10-07 03:35:00|1835.21|1833.71|1834.43|1832.93|1835.21|1833.71|1834.42|1832.92|0
1602042000000|2020-10-07 03:40:00|1834.5|1833|1835.2|1833.7|1835.21|1833.71|1834.5|1833|0
1602042300000|2020-10-07 03:45:00|1835.19|1833.69|1836.06|1834.56|1836.34|1834.84|1834.24|1832.74|0
1602042600000|2020-10-07 03:50:00|1836.04|1834.54|1835.32|1833.82|1836.07|1834.57|1835.05|1833.55|0
1602042900000|2020-10-07 03:55:00|1835.33|1833.83|1835.28|1833.78|1835.33|1833.83|1834.81|1833.31|0
1602043200000|2020-10-07 04:00:00|1835.29|1833.79|1835.31|1833.81|1835.78|1834.28|1834.81|1833.31|0
1602043500000|2020-10-07 04:05:00|1835.3|1833.8|1835.29|1833.79|1835.77|1834.27|1834.81|1833.31|0
1602043800000|2020-10-07 04:10:00|1835.28|1833.78|1835.29|1833.79|1835.29|1833.79|1835.27|1833.77|0
1602044100000|2020-10-07 04:15:00|1835.28|1833.78|1836.04|1834.54|1836.35|1834.85|1835.28|1833.78|0
1602044400000|2020-10-07 04:20:00|1835.97|1834.47|1836.15|1834.65|1836.71|1835.21|1835.79|1834.29|0
1602044700000|2020-10-07 04:25:00|1836.16|1834.66|1835.66|1834.16|1836.62|1835.12|1835.63|1834.13|0
1602045000000|2020-10-07 04:30:00|1835.65|1834.15|1834.78|1833.28|1836.12|1834.62|1834.27|1832.77|0
1602045300000|2020-10-07 04:35:00|1834.79|1833.29|1835.27|1833.77|1835.79|1834.29|1834.78|1833.28|0
1602045600000|2020-10-07 04:40:00|1835.28|1833.78|1835.79|1834.29|1835.83|1834.33|1835.28|1833.78|0
1602045900000|2020-10-07 04:45:00|1835.8|1834.3|1835.8|1834.3|1836.08|1834.58|1835.8|1834.3|0
1602046200000|2020-10-07 04:50:00|1835.79|1834.29|1835.21|1833.71|1835.83|1834.33|1835.2|1833.7|0
1602046500000|2020-10-07 04:55:00|1835.28|1833.78|1835.62|1834.12|1835.73|1834.23|1835.13|1833.63|0
1602046800000|2020-10-07 05:00:00|1835.55|1834.05|1835.14|1833.64|1835.64|1834.14|1835.09|1833.59|0
1602047100000|2020-10-07 05:05:00|1835.15|1833.65|1836.21|1834.71|1836.7|1835.2|1835.15|1833.65|0
1602047400000|2020-10-07 05:10:00|1836.18|1834.68|1836.23|1834.73|1836.46|1834.96|1836.15|1834.65|0
1602047700000|2020-10-07 05:15:00|1836.22|1834.72|1836.2|1834.7|1836.73|1835.23|1836.18|1834.68|0
1602048000000|2020-10-07 05:20:00|1836.19|1834.69|1835.13|1833.63|1836.2|1834.7|1834.6|1833.1|0
1602048300000|2020-10-07 05:25:00|1835.12|1833.62|1835.19|1833.69|1835.2|1833.7|1834.15|1832.65|0
1602048600000|2020-10-07 05:30:00|1835.2|1833.7|1835.1|1833.6|1835.22|1833.72|1834.63|1833.13|0
1602048900000|2020-10-07 05:35:00|1835.11|1833.61|1837.21|1835.71|1837.21|1835.71|1835.1|1833.6|0
1602049200000|2020-10-07 05:40:00|1837.22|1835.72|1839.03|1837.53|1839.61|1838.11|1837.22|1835.72|0
1602049500000|2020-10-07 05:45:00|1839.02|1837.52|1838.41|1836.91|1839.03|1837.53|1837.87|1836.37|0
1602049800000|2020-10-07 05:50:00|1838.39|1836.89|1837.88|1836.38|1838.39|1836.89|1837.37|1835.87|0
1602050100000|2020-10-07 05:55:00|1837.89|1836.39|1837.07|1835.57|1837.89|1836.39|1835.88|1834.38|0
1602050400000|2020-10-07 06:00:00|1837|1835.5|1835.91|1834.41|1837.37|1835.87|1835.4|1833.9|0
1602050700000|2020-10-07 06:05:00|1835.92|1834.42|1835.41|1833.91|1836.95|1835.45|1834.91|1833.41|0
1602051000000|2020-10-07 06:10:00|1835.4|1833.9|1836.83|1835.33|1837.07|1835.57|1835.15|1833.65|0
1602051300000|2020-10-07 06:15:00|1836.82|1835.32|1838.18|1836.68|1838.26|1836.76|1836.31|1834.81|0
1602051600000|2020-10-07 06:20:00|1838.02|1836.52|1837.16|1835.66|1838.26|1836.76|1836.68|1835.18|0
1602051900000|2020-10-07 06:25:00|1837.14|1835.64|1837.73|1836.23|1837.75|1836.25|1836.13|1834.63|0
1602052200000|2020-10-07 06:30:00|1837.75|1836.25|1837.93|1836.53|1838.93|1837.53|1835.06|1833.66|100
1602052500000|2020-10-07 06:35:00|1837.81|1836.41|1837.56|1836.16|1837.93|1836.53|1837.06|1835.66|28
1602052800000|2020-10-07 06:40:00|1837.68|1836.28|1837.68|1836.28|1838.18|1836.78|1837.43|1836.03|23
1602053100000|2020-10-07 06:45:00|1837.81|1836.41|1838.18|1836.78|1838.18|1836.78|1837.43|1836.03|7
1602053400000|2020-10-07 06:50:00|1838.06|1836.66|1837.93|1836.53|1838.18|1836.78|1837.31|1835.91|18
1602053700000|2020-10-07 06:55:00|1838.11|1836.61|1839.21|1837.71|1839.67|1838.17|1837.6|1836.1|0
1602054000000|2020-10-07 07:00:00|1839.23|1837.73|1844.11|1843.61|1845.61|1845.11|1836.98|1836.48|4065
1602054300000|2020-10-07 07:05:00|1844.36|1843.86|1848.11|1847.61|1848.86|1848.36|1843.36|1842.86|2615
1602054600000|2020-10-07 07:10:00|1848.36|1847.86|1847.48|1846.98|1849.61|1849.11|1846.86|1846.36|1651
1602054900000|2020-10-07 07:15:00|1847.61|1847.11|1846.11|1845.61|1848.61|1848.11|1845.48|1844.98|1314
1602055200000|2020-10-07 07:20:00|1846.36|1845.86|1847.61|1847.11|1848.61|1848.11|1845.36|1844.86|1121
1602055500000|2020-10-07 07:25:00|1846.98|1846.48|1849.36|1848.86|1849.61|1849.11|1846.36|1845.86|905
1602055800000|2020-10-07 07:30:00|1849.23|1848.73|1849.73|1849.23|1850.61|1850.11|1848.86|1848.36|684
1602056100000|2020-10-07 07:35:00|1849.86|1849.36|1847.11|1846.61|1849.86|1849.36|1847.11|1846.61|740
1602056400000|2020-10-07 07:40:00|1847.07|1846.57|1847.82|1847.32|1848.32|1847.82|1846.57|1846.07|747
1602056700000|2020-10-07 07:45:00|1847.94|1847.44|1847.82|1847.32|1848.57|1848.07|1846.07|1845.57|930
1602057000000|2020-10-07 07:50:00|1848.07|1847.57|1850.57|1850.07|1850.57|1850.07|1847.82|1847.32|1077
1602057300000|2020-10-07 07:55:00|1850.69|1850.19|1850.82|1850.32|1851.32|1850.82|1850.07|1849.57|987
1602057600000|2020-10-07 08:00:00|1850.69|1850.19|1848.82|1848.32|1850.69|1850.19|1848.57|1848.07|656
1602057900000|2020-10-07 08:05:00|1848.57|1848.07|1846.94|1846.44|1849.32|1848.82|1846.07|1845.57|827
1602058200000|2020-10-07 08:10:00|1847.07|1846.57|1845.32|1844.82|1847.07|1846.57|1844.57|1844.07|560
1602058500000|2020-10-07 08:15:00|1845.19|1844.69|1844.57|1844.07|1846.32|1845.82|1844.32|1843.82|501
1602058800000|2020-10-07 08:20:00|1844.44|1843.94|1845.32|1844.82|1845.32|1844.82|1842.69|1842.19|1041
1602059100000|2020-10-07 08:25:00|1845.07|1844.57|1844.07|1843.57|1845.57|1845.07|1843.82|1843.32|830
1602059400000|2020-10-07 08:30:00|1844.19|1843.69|1845.07|1844.57|1845.07|1844.57|1843.32|1842.82|622
1602059700000|2020-10-07 08:35:00|1844.94|1844.44|1847.07|1846.57|1847.57|1847.07|1844.57|1844.07|686
1602060000000|2020-10-07 08:40:00|1846.94|1846.44|1846.57|1846.07|1847.82|1847.32|1846.07|1845.57|373
1602060300000|2020-10-07 08:45:00|1846.32|1845.82|1846.32|1845.82|1847.32|1846.82|1845.94|1845.44|433
1602060600000|2020-10-07 08:50:00|1846.19|1845.69|1846.57|1846.07|1847.32|1846.82|1845.82|1845.32|395
1602060900000|2020-10-07 08:55:00|1846.44|1845.94|1847.07|1846.57|1847.44|1846.94|1846.07|1845.57|231
1602061200000|2020-10-07 09:00:00|1846.94|1846.44|1845.57|1845.07|1847.07|1846.57|1845.32|1844.82|404
1602061500000|2020-10-07 09:05:00|1845.82|1845.32|1844.57|1844.07|1845.82|1845.32|1844.32|1843.82|418
1602061800000|2020-10-07 09:10:00|1844.44|1843.94|1844.19|1843.69|1845.19|1844.69|1843.94|1843.44|575
1602062100000|2020-10-07 09:15:00|1844.07|1843.57|1843.82|1843.32|1844.57|1844.07|1843.57|1843.07|404
1602062400000|2020-10-07 09:20:00|1843.69|1843.19|1845.82|1845.32|1846.07|1845.57|1843.57|1843.07|456
1602062700000|2020-10-07 09:25:00|1845.69|1845.19|1845.32|1844.82|1845.82|1845.32|1844.57|1844.07|222
1602063000000|2020-10-07 09:30:00|1845.44|1844.94|1844.82|1844.32|1845.57|1845.07|1844.82|1844.32|247
1602063300000|2020-10-07 09:35:00|1844.94|1844.44|1846.32|1845.82|1846.44|1845.94|1844.82|1844.32|248
1602063600000|2020-10-07 09:40:00|1846.07|1845.57|1846.07|1845.57|1846.32|1845.82|1845.82|1845.32|263
1602063900000|2020-10-07 09:45:00|1845.82|1845.32|1845.07|1844.57|1845.82|1845.32|1844.82|1844.32|366
1602064200000|2020-10-07 09:50:00|1844.94|1844.44|1845.07|1844.57|1845.32|1844.82|1844.82|1844.32|185
1602064500000|2020-10-07 09:55:00|1844.94|1844.44|1844.07|1843.57|1844.94|1844.44|1843.82|1843.32|256
1602064800000|2020-10-07 10:00:00|1844.19|1843.69|1845.07|1844.57|1845.07|1844.57|1843.57|1843.07|224
1602065100000|2020-10-07 10:05:00|1844.94|1844.44|1843.69|1843.19|1845.32|1844.82|1843.57|1843.07|279
1602065400000|2020-10-07 10:10:00|1843.82|1843.32|1844.32|1843.82|1844.32|1843.82|1842.82|1842.32|325
1602065700000|2020-10-07 10:15:00|1844.19|1843.69|1843.82|1843.32|1845.19|1844.69|1843.57|1843.07|202
1602066000000|2020-10-07 10:20:00|1843.69|1843.19|1844.32|1843.82|1844.44|1843.94|1843.32|1842.82|261
1602066300000|2020-10-07 10:25:00|1844.44|1843.94|1843.82|1843.32|1844.57|1844.07|1843.57|1843.07|158
1602066600000|2020-10-07 10:30:00|1843.94|1843.44|1844.32|1843.82|1844.94|1844.44|1843.82|1843.32|158
1602066900000|2020-10-07 10:35:00|1844.19|1843.69|1842.82|1842.32|1844.32|1843.82|1842.57|1842.07|401
1602067200000|2020-10-07 10:40:00|1842.57|1842.07|1842.07|1841.57|1842.57|1842.07|1841.69|1841.19|297
1602067500000|2020-10-07 10:45:00|1841.94|1841.44|1843.44|1842.94|1843.57|1843.07|1841.82|1841.32|235
1602067800000|2020-10-07 10:50:00|1843.32|1842.82|1844.57|1844.07|1844.57|1844.07|1843.07|1842.57|203
1602068100000|2020-10-07 10:55:00|1844.69|1844.19|1846.07|1845.57|1846.07|1845.57|1844.07|1843.57|405
1602068400000|2020-10-07 11:00:00|1845.82|1845.32|1844.82|1844.32|1846.07|1845.57|1844.19|1843.69|382
1602068700000|2020-10-07 11:05:00|1844.94|1844.44|1844.07|1843.57|1845.07|1844.57|1844.07|1843.57|270
1602069000000|2020-10-07 11:10:00|1844.19|1843.69|1843.07|1842.57|1844.57|1844.07|1842.94|1842.44|472
1602069300000|2020-10-07 11:15:00|1843.19|1842.69|1840.94|1840.44|1843.32|1842.82|1840.94|1840.44|511
1602069600000|2020-10-07 11:20:00|1840.82|1840.32|1838.94|1838.44|1841.07|1840.57|1838.69|1838.19|915
1602069900000|2020-10-07 11:25:00|1838.82|1838.32|1838.44|1837.94|1838.82|1838.32|1837.57|1837.07|842
1602070200000|2020-10-07 11:30:00|1838.57|1838.07|1838.82|1838.32|1839.32|1838.82|1838.32|1837.82|392
1602070500000|2020-10-07 11:35:00|1838.69|1838.19|1838.57|1838.07|1839.07|1838.57|1838.32|1837.82|241
1602070800000|2020-10-07 11:40:00|1838.88|1838.38|1839.88|1839.38|1840.38|1839.88|1838.88|1838.38|238
1602071100000|2020-10-07 11:45:00|1839.75|1839.25|1840.13|1839.63|1840.25|1839.75|1839.13|1838.63|410
1602071400000|2020-10-07 11:50:00|1840|1839.5|1839.88|1839.38|1840.38|1839.88|1839.38|1838.88|198
1602071700000|2020-10-07 11:55:00|1839.75|1839.25|1840.88|1840.38|1841|1840.5|1839.63|1839.13|414
1602072000000|2020-10-07 12:00:00|1840.63|1840.13|1840.5|1840|1841.13|1840.63|1840.13|1839.63|227
1602072300000|2020-10-07 12:05:00|1840.38|1839.88|1840.13|1839.63|1841.13|1840.63|1839.63|1839.13|393
1602072600000|2020-10-07 12:10:00|1840.38|1839.88|1839.63|1839.13|1840.63|1840.13|1839.63|1839.13|362
1602072900000|2020-10-07 12:15:00|1839.38|1838.88|1840.38|1839.88|1840.63|1840.13|1839.13|1838.63|425
1602073200000|2020-10-07 12:20:00|1840.5|1840|1840.38|1839.88|1841.13|1840.63|1839.88|1839.38|269
1602073500000|2020-10-07 12:25:00|1840.25|1839.75|1838.88|1838.38|1840.38|1839.88|1838.63|1838.13|434
1602073800000|2020-10-07 12:30:00|1839.13|1838.63|1839.25|1838.75|1840|1839.5|1838.38|1837.88|481
1602074100000|2020-10-07 12:35:00|1839.13|1838.63|1839.63|1839.13|1839.88|1839.38|1838.88|1838.38|252
1602074400000|2020-10-07 12:40:00|1839.88|1839.38|1841.13|1840.63|1841.25|1840.75|1839.38|1838.88|361
1602074700000|2020-10-07 12:45:00|1841.25|1840.75|1841.63|1841.13|1842.5|1842|1840.88|1840.38|626
1602075000000|2020-10-07 12:50:00|1841.5|1841|1840.5|1840|1841.63|1841.13|1840.13|1839.63|353
1602075300000|2020-10-07 12:55:00|1840.38|1839.88|1840.13|1839.63|1841.38|1840.88|1839.13|1838.63|323
1602075600000|2020-10-07 13:00:00|1840.25|1839.75|1839.38|1838.88|1840.88|1840.38|1838.88|1838.38|355
1602075900000|2020-10-07 13:05:00|1839.13|1838.63|1839.88|1839.38|1840.13|1839.63|1839.13|1838.63|440
1602076200000|2020-10-07 13:10:00|1839.75|1839.25|1841.88|1841.38|1842|1841.5|1839.5|1839|460
1602076500000|2020-10-07 13:15:00|1841.75|1841.25|1840.88|1840.38|1841.75|1841.25|1839.38|1838.88|540
1602076800000|2020-10-07 13:20:00|1840.75|1840.25|1840.38|1839.88|1841.25|1840.75|1840.13|1839.63|409
1602077100000|2020-10-07 13:25:00|1840.25|1839.75|1839.88|1839.38|1841.25|1840.75|1839.5|1839|407
1602077400000|2020-10-07 13:30:00|1840|1839.5|1842.13|1841.63|1843.13|1842.63|1840|1839.5|941
1602077700000|2020-10-07 13:35:00|1842.25|1841.75|1839.13|1838.63|1842.88|1842.38|1839.13|1838.63|748
1602078000000|2020-10-07 13:40:00|1839.25|1838.75|1840.5|1840|1840.88|1840.38|1839.25|1838.75|527
1602078300000|2020-10-07 13:45:00|1840.38|1839.88|1840.63|1840.13|1841.38|1840.88|1839.38|1838.88|593
1602078600000|2020-10-07 13:50:00|1840.5|1840|1841|1840.5|1841.88|1841.38|1839.88|1839.38|648
1602078900000|2020-10-07 13:55:00|1840.88|1840.38|1840.25|1839.75|1841.38|1840.88|1839.13|1838.63|793
1602079200000|2020-10-07 14:00:00|1840.13|1839.63|1838.63|1838.13|1840.38|1839.88|1838.13|1837.63|1653
1602079500000|2020-10-07 14:05:00|1838.75|1838.25|1838|1837.5|1839.13|1838.63|1837.13|1836.63|880
1602079800000|2020-10-07 14:10:00|1838.2|1837.7|1836.83|1836.33|1838.33|1837.83|1836.45|1835.95|966
1602080100000|2020-10-07 14:15:00|1836.95|1836.45|1839.58|1839.08|1839.58|1839.08|1836.58|1836.08|825
1602080400000|2020-10-07 14:20:00|1839.33|1838.83|1838.58|1838.08|1840.08|1839.58|1838.33|1837.83|888
1602080700000|2020-10-07 14:25:00|1838.45|1837.95|1838.33|1837.83|1839.08|1838.58|1837.58|1837.08|616
1602081000000|2020-10-07 14:30:00|1838.45|1837.95|1838.08|1837.58|1839.08|1838.58|1837.83|1837.33|763
1602081300000|2020-10-07 14:35:00|1837.95|1837.45|1838.45|1837.95|1838.83|1838.33|1837.58|1837.08|603
1602081600000|2020-10-07 14:40:00|1838.58|1838.08|1838.33|1837.83|1839.58|1839.08|1837.33|1836.83|1208
1602081900000|2020-10-07 14:45:00|1838.45|1837.95|1840.7|1840.2|1840.83|1840.33|1838.33|1837.83|818
1602082200000|2020-10-07 14:50:00|1840.58|1840.08|1840.58|1840.08|1841.58|1841.08|1839.83|1839.33|1096
1602082500000|2020-10-07 14:55:00|1840.33|1839.83|1839.45|1838.95|1840.33|1839.83|1839.33|1838.83|947
1602082800000|2020-10-07 15:00:00|1839.33|1838.83|1841.08|1840.58|1841.33|1840.83|1839.33|1838.83|909
1602083100000|2020-10-07 15:05:00|1841.2|1840.7|1840.83|1840.33|1841.58|1841.08|1840.83|1840.33|587
1602083400000|2020-10-07 15:10:00|1840.95|1840.45|1839.58|1839.08|1841.33|1840.83|1839.08|1838.58|750
1602083700000|2020-10-07 15:15:00|1839.45|1838.95|1839.58|1839.08|1840.33|1839.83|1839.33|1838.83|692
1602084000000|2020-10-07 15:20:00|1839.83|1839.33|1840.81|1839.31|1841.2|1840.7|1839.08|1838.58|1489
1602084300000|2020-10-07 15:25:00|1840.82|1839.32|1840.96|1839.46|1842.79|1841.29|1838.81|1837.31|331
1602084600000|2020-10-07 15:30:00|1840.98|1839.48|1840.65|1839.25|1841.44|1839.94|1839.65|1838.25|111
1602084900000|2020-10-07 15:35:00|1840.78|1839.38|1841.28|1839.88|1842.28|1840.88|1840.53|1839.13|35
1602085200000|2020-10-07 15:40:00|1841.53|1840.13|1841.28|1839.88|1841.53|1840.13|1841.15|1839.75|26
1602085500000|2020-10-07 15:45:00|1841.4|1840|1840.65|1839.25|1841.4|1840|1840.65|1839.25|3
1602085800000|2020-10-07 15:50:00|1840.78|1839.38|1841.15|1839.75|1841.15|1839.75|1840.65|1839.25|3
1602086100000|2020-10-07 15:55:00|1841.03|1839.63|1840.95|1839.45|1841.28|1839.88|1840.15|1838.75|24
1602086400000|2020-10-07 16:00:00|1840.96|1839.46|1841.43|1839.93|1841.51|1840.01|1840.95|1839.45|0
1602086700000|2020-10-07 16:05:00|1841.41|1839.91|1841.87|1840.37|1842.44|1840.94|1841.38|1839.88|0
1602087000000|2020-10-07 16:10:00|1841.89|1840.39|1841.8|1840.3|1841.93|1840.43|1841.29|1839.79|0
1602087300000|2020-10-07 16:15:00|1841.79|1840.29|1841.34|1839.84|1841.86|1840.36|1840.79|1839.29|0
1602087600000|2020-10-07 16:20:00|1841.35|1839.85|1841.37|1839.87|1841.84|1840.34|1840.84|1839.34|0
1602087900000|2020-10-07 16:25:00|1841.51|1840.01|1838.76|1837.26|1841.9|1840.4|1837.97|1836.47|0
1602088200000|2020-10-07 16:30:00|1838.74|1837.24|1840.84|1839.34|1841.39|1839.89|1838.74|1837.24|0
1602088500000|2020-10-07 16:35:00|1840.85|1839.35|1840.78|1839.28|1841.32|1839.82|1839.78|1838.28|0
1602088800000|2020-10-07 16:40:00|1840.8|1839.3|1840.35|1838.85|1841.33|1839.83|1840.32|1838.82|0
1602089100000|2020-10-07 16:45:00|1840.36|1838.86|1840.4|1838.9|1840.84|1839.34|1839.78|1838.28|0
1602089400000|2020-10-07 16:50:00|1840.41|1838.91|1839.64|1838.14|1840.43|1838.93|1839.33|1837.83|0
1602089700000|2020-10-07 16:55:00|1839.62|1838.12|1840.72|1839.22|1840.74|1839.24|1839.62|1838.12|0
1602090000000|2020-10-07 17:00:00|1840.74|1839.24|1841.26|1839.76|1841.26|1839.76|1840.27|1838.77|0
1602090300000|2020-10-07 17:05:00|1841.28|1839.78|1840.92|1839.42|1841.42|1839.92|1840.38|1838.88|0
1602090600000|2020-10-07 17:10:00|1840.9|1839.4|1840.4|1838.9|1840.93|1839.43|1840.4|1838.9|0
1602090900000|2020-10-07 17:15:00|1840.38|1838.88|1840.5|1839|1840.93|1839.43|1839.92|1838.42|0
1602091200000|2020-10-07 17:20:00|1840.48|1838.98|1840.99|1839.49|1841|1839.5|1839.95|1838.45|0
1602091500000|2020-10-07 17:25:00|1840.97|1839.47|1840.02|1838.52|1841|1839.5|1839.98|1838.48|0
1602091800000|2020-10-07 17:30:00|1840.03|1838.53|1840.53|1839.03|1840.55|1839.05|1840.01|1838.51|0
1602092100000|2020-10-07 17:35:00|1840.54|1839.04|1840.58|1839.08|1840.58|1839.08|1840.05|1838.55|0
1602092400000|2020-10-07 17:40:00|1840.57|1839.07|1842.28|1840.78|1842.28|1840.78|1840.55|1839.05|0
1602092700000|2020-10-07 17:45:00|1842.29|1840.79|1843.3|1841.8|1843.3|1841.8|1842.17|1840.67|0
1602093000000|2020-10-07 17:50:00|1843.33|1841.83|1843.78|1842.28|1843.89|1842.39|1843.3|1841.8|0
1602093300000|2020-10-07 17:55:00|1843.77|1842.27|1842.16|1840.66|1843.78|1842.28|1842.13|1840.63|0
1602093600000|2020-10-07 18:00:00|1842.18|1840.68|1842.84|1841.34|1843.41|1841.91|1842.16|1840.66|0
1602093900000|2020-10-07 18:05:00|1842.86|1841.36|1842.07|1840.57|1843.32|1841.82|1841.51|1840.01|0
1602094200000|2020-10-07 18:10:00|1842.09|1840.59|1842.42|1840.92|1842.59|1841.09|1841.88|1840.38|0
1602094500000|2020-10-07 18:15:00|1842.43|1840.93|1844.07|1842.57|1844.1|1842.6|1841.9|1840.4|0
1602094800000|2020-10-07 18:20:00|1844.06|1842.56|1844.89|1843.39|1845.42|1843.92|1843.56|1842.06|0
1602095100000|2020-10-07 18:25:00|1844.91|1843.41|1845.27|1843.77|1845.37|1843.87|1844.77|1843.27|0
1602095400000|2020-10-07 18:30:00|1845.28|1843.78|1845.25|1843.75|1845.79|1844.29|1844.76|1843.26|0
1602095700000|2020-10-07 18:35:00|1845.27|1843.77|1844.75|1843.25|1845.28|1843.78|1844.7|1843.2|0
1602096000000|2020-10-07 18:40:00|1844.76|1843.26|1844.26|1842.76|1844.77|1843.27|1843.56|1842.06|0
1602096300000|2020-10-07 18:45:00|1844.27|1842.77|1844.3|1842.8|1844.82|1843.32|1843.77|1842.27|0
1602096600000|2020-10-07 18:50:00|1844.29|1842.79|1845.24|1843.74|1845.25|1843.75|1844.2|1842.7|0
1602096900000|2020-10-07 18:55:00|1845.23|1843.73|1845.7|1844.2|1845.79|1844.29|1845.23|1843.73|0
1602097200000|2020-10-07 19:00:00|1845.69|1844.19|1845.76|1844.26|1845.78|1844.28|1845.18|1843.68|0
1602097500000|2020-10-07 19:05:00|1845.78|1844.28|1846.28|1844.78|1846.31|1844.81|1845.71|1844.21|0
1602097800000|2020-10-07 19:10:00|1846.29|1844.79|1846.7|1845.2|1846.83|1845.33|1846.27|1844.77|0
1602098100000|2020-10-07 19:15:00|1846.71|1845.21|1846.09|1844.59|1846.76|1845.26|1846.09|1844.59|0
1602098400000|2020-10-07 19:20:00|1846.11|1844.61|1846.05|1844.55|1846.64|1845.14|1846.02|1844.52|0
1602098700000|2020-10-07 19:25:00|1846.07|1844.57|1845.88|1844.38|1846.08|1844.58|1845.47|1843.97|0
1602099000000|2020-10-07 19:30:00|1845.89|1844.39|1844.74|1843.24|1845.95|1844.45|1844.71|1843.21|0
1602099300000|2020-10-07 19:35:00|1844.77|1843.27|1844.56|1843.06|1844.79|1843.29|1843.93|1842.43|0
1602099600000|2020-10-07 19:40:00|1844.55|1843.05|1844.55|1843.05|1845.1|1843.6|1844.49|1842.99|0
1602099900000|2020-10-07 19:45:00|1844.53|1843.03|1845.04|1843.54|1845.05|1843.55|1843.98|1842.48|0
1602100200000|2020-10-07 19:50:00|1845.05|1843.55|1846.59|1845.09|1846.62|1845.12|1844.45|1842.95|0
1602100500000|2020-10-07 19:55:00|1846.45|1844.95|1843.64|1842.14|1846.45|1844.95|1843.62|1842.12|0
1602100800000|2020-10-07 20:00:00|1843|1841.5|1842.65|1841.15|1843.37|1841.87|1842.28|1840.78|0
1602101100000|2020-10-07 20:05:00|1842.67|1841.17|1841.78|1840.28|1842.76|1841.26|1841.63|1840.13|0
1602101400000|2020-10-07 20:10:00|1841.8|1840.3|1843.29|1841.79|1843.55|1842.05|1841.77|1840.27|0
1602101700000|2020-10-07 20:15:00|1843.31|1841.81|1843.42|1841.92|1843.42|1841.92|1843.21|1841.71|0
1602102000000|2020-10-07 20:20:00|1843.38|1841.88|1843.44|1841.94|1843.44|1841.94|1843.29|1841.79|0
1602102300000|2020-10-07 20:25:00|1843.4|1841.9|1843.52|1842.02|1843.52|1842.02|1843.4|1841.9|0
1602102600000|2020-10-07 20:30:00|1843.58|1842.08|1844.06|1842.56|1844.17|1842.67|1843.29|1841.79|0
1602102900000|2020-10-07 20:35:00|1844.04|1842.54|1843.65|1842.15|1844.06|1842.56|1843.39|1841.89|0
1602103200000|2020-10-07 20:40:00|1843.63|1842.13|1842.98|1841.48|1843.76|1842.26|1842.77|1841.27|0
1602103500000|2020-10-07 20:45:00|1843|1841.5|1843.92|1842.42|1843.97|1842.47|1842.88|1841.38|0
1602103800000|2020-10-07 20:50:00|1843.9|1842.4|1843.04|1841.54|1844.03|1842.53|1843.04|1841.54|0
1602104100000|2020-10-07 20:55:00|1843.06|1841.56|1843.53|1842.03|1843.72|1842.22|1843.04|1841.54|0
1602104400000|2020-10-07 21:00:00|1843.45|1841.95|1843.79|1842.29|1843.88|1842.38|1843.36|1841.86|0
1602104700000|2020-10-07 21:05:00|1843.88|1842.38|1843.58|1842.08|1843.88|1842.38|1843.58|1842.08|0
1602105000000|2020-10-07 21:10:00|1843.62|1842.12|1843.62|1842.12|1843.79|1842.29|1843.58|1842.08|0
1602105300000|2020-10-07 21:15:00|1843.79|1842.29|1843.83|1842.33|1843.83|1842.33|1843.71|1842.21|0
1602105600000|2020-10-07 21:20:00|1843.62|1842.12|1843.62|1842.12|1843.62|1842.12|1843.62|1842.12|0
1602105900000|2020-10-07 21:25:00|1843.75|1842.25|1843.88|1842.38|1843.88|1842.38|1843.66|1842.16|0
1602106200000|2020-10-07 21:30:00|1843.92|1842.42|1843.92|1842.42|1843.92|1842.42|1843.88|1842.38|0
1602106500000|2020-10-07 21:35:00|1844|1842.5|1843.92|1842.42|1844|1842.5|1843.88|1842.38|0
1602106800000|2020-10-07 21:40:00|1843.88|1842.38|1843.66|1842.16|1843.88|1842.38|1843.66|1842.16|0
1602107100000|2020-10-07 21:45:00|1843.62|1842.12|1843.83|1842.33|1843.83|1842.33|1843.62|1842.12|0
1602107400000|2020-10-07 21:50:00|1843.88|1842.38|1843.88|1842.38|1843.88|1842.38|1843.88|1842.38|0
1602107700000|2020-10-07 21:55:00|1843.79|1842.29|1843.79|1842.29|1843.83|1842.33|1843.79|1842.29|0
1602108000000|2020-10-07 22:00:00|1843.64|1842.14|1844.22|1842.72|1844.22|1842.72|1842.83|1841.33|0
1602108300000|2020-10-07 22:05:00|1844.24|1842.74|1844.11|1842.61|1844.32|1842.82|1843.9|1842.4|0
1602108600000|2020-10-07 22:10:00|1844.12|1842.62|1844.58|1843.08|1844.58|1843.08|1843.8|1842.3|0
1602108900000|2020-10-07 22:15:00|1844.59|1843.09|1844.38|1842.88|1844.84|1843.34|1844.11|1842.61|0
1602109200000|2020-10-07 22:20:00|1844.37|1842.87|1845.44|1843.94|1845.65|1844.15|1844.32|1842.82|0
1602109500000|2020-10-07 22:25:00|1845.43|1843.93|1844.93|1843.43|1845.43|1843.93|1844.88|1843.38|0
1602109800000|2020-10-07 22:30:00|1844.92|1843.42|1845.28|1843.78|1845.48|1843.98|1844.88|1843.38|0
1602110100000|2020-10-07 22:35:00|1845.29|1843.79|1845.48|1843.98|1845.54|1844.04|1845.02|1843.52|0
1602110400000|2020-10-07 22:40:00|1845.47|1843.97|1844.92|1843.42|1845.47|1843.97|1844.81|1843.31|0
1602110700000|2020-10-07 22:45:00|1844.94|1843.44|1845.34|1843.84|1845.9|1844.4|1844.94|1843.44|0
1602111000000|2020-10-07 22:50:00|1845.32|1843.82|1845.75|1844.25|1845.8|1844.3|1845.13|1843.63|0
1602111300000|2020-10-07 22:55:00|1845.74|1844.24|1845.23|1843.73|1845.74|1844.24|1845.18|1843.68|0
1602111600000|2020-10-07 23:00:00|1845.22|1843.72|1845.24|1843.74|1845.35|1843.85|1845.09|1843.59|0
1602111900000|2020-10-07 23:05:00|1845.25|1843.75|1845.24|1843.74|1845.49|1843.99|1845.14|1843.64|0
1602112200000|2020-10-07 23:10:00|1845.25|1843.75|1844.93|1843.43|1845.29|1843.79|1844.88|1843.38|0
1602112500000|2020-10-07 23:15:00|1844.91|1843.41|1844.93|1843.43|1845.03|1843.53|1844.82|1843.32|0
1602112800000|2020-10-07 23:20:00|1844.94|1843.44|1845.03|1843.53|1845.14|1843.64|1844.93|1843.43|0
1602113100000|2020-10-07 23:25:00|1845.02|1843.52|1845.68|1844.18|1845.89|1844.39|1844.82|1843.32|0
1602113400000|2020-10-07 23:30:00|1845.66|1844.16|1846.1|1844.6|1846.2|1844.7|1845.11|1843.61|0
1602113700000|2020-10-07 23:35:00|1846.11|1844.61|1847.39|1845.89|1847.54|1846.04|1846.11|1844.61|0
1602114000000|2020-10-07 23:40:00|1847.38|1845.88|1847.26|1845.76|1847.6|1846.1|1847.12|1845.62|0
1602114300000|2020-10-07 23:45:00|1847.25|1845.75|1847.59|1846.09|1847.68|1846.18|1847.16|1845.66|0
1602114600000|2020-10-07 23:50:00|1847.57|1846.07|1847.47|1845.97|1847.8|1846.3|1847.38|1845.88|0
1602114900000|2020-10-07 23:55:00|1847.45|1845.95|1847.22|1845.72|1847.64|1846.14|1847.22|1845.72|0
1602115200000|2020-10-08 00:00:00|1847.24|1845.74|1846.24|1844.74|1847.43|1845.93|1846.09|1844.59|0
1602115500000|2020-10-08 00:05:00|1846.22|1844.72|1845.22|1843.72|1846.24|1844.74|1845.11|1843.61|0
1602115800000|2020-10-08 00:10:00|1845.18|1843.68|1844.73|1843.23|1845.68|1844.18|1844.2|1842.7|0
1602116100000|2020-10-08 00:15:00|1844.74|1843.24|1845.63|1844.13|1845.66|1844.16|1843.26|1841.76|0
1602116400000|2020-10-08 00:20:00|1845.77|1844.27|1847.06|1845.56|1847.52|1846.02|1845.77|1844.27|0
1602116700000|2020-10-08 00:25:00|1847.05|1845.55|1847.56|1846.06|1848.03|1846.53|1846.55|1845.05|0
1602117000000|2020-10-08 00:30:00|1847.54|1846.04|1848.15|1846.65|1848.15|1846.65|1847.13|1845.63|0
1602117300000|2020-10-08 00:35:00|1848.14|1846.64|1847.16|1845.66|1848.15|1846.65|1847.16|1845.66|0
1602117600000|2020-10-08 00:40:00|1847.15|1845.65|1847.15|1845.65|1847.16|1845.66|1846.66|1845.16|0
1602117900000|2020-10-08 00:45:00|1847.01|1845.51|1847.62|1846.12|1848.12|1846.62|1846.64|1845.14|0
1602118200000|2020-10-08 00:50:00|1847.63|1846.13|1848.11|1846.61|1848.13|1846.63|1847.63|1846.13|0
1602118500000|2020-10-08 00:55:00|1848.09|1846.59|1846.11|1844.61|1848.09|1846.59|1846.01|1844.51|0
1602118800000|2020-10-08 01:00:00|1846.1|1844.6|1846.09|1844.59|1847.08|1845.58|1845.56|1844.06|0
1602119100000|2020-10-08 01:05:00|1846.07|1844.57|1846.64|1845.14|1847.12|1845.62|1846.07|1844.57|0
1602119400000|2020-10-08 01:10:00|1846.63|1845.13|1847.13|1845.63|1847.63|1846.13|1846.6|1845.1|0
1602119700000|2020-10-08 01:15:00|1847.21|1845.71|1846.9|1845.4|1847.38|1845.88|1846.09|1844.59|0
1602120000000|2020-10-08 01:20:00|1846.83|1845.33|1845.93|1844.43|1847.7|1846.2|1845.92|1844.42|0
1602120300000|2020-10-08 01:25:00|1845.95|1844.45|1846.24|1844.74|1846.24|1844.74|1845.63|1844.13|0
1602120600000|2020-10-08 01:30:00|1846.4|1844.9|1846.13|1844.63|1846.63|1845.13|1844.62|1843.12|0
1602120900000|2020-10-08 01:35:00|1846.14|1844.64|1846.67|1845.17|1847.18|1845.68|1845.89|1844.39|0
1602121200000|2020-10-08 01:40:00|1846.66|1845.16|1846.19|1844.69|1846.69|1845.19|1845.66|1844.16|0
1602121500000|2020-10-08 01:45:00|1846.18|1844.68|1846.18|1844.68|1846.22|1844.72|1845.67|1844.17|0
1602121800000|2020-10-08 01:50:00|1846.17|1844.67|1847.25|1845.75|1847.71|1846.21|1845.7|1844.2|0
1602122100000|2020-10-08 01:55:00|1847.23|1845.73|1849.62|1848.12|1850.6|1849.1|1847.22|1845.72|0
1602122400000|2020-10-08 02:00:00|1849.64|1848.14|1848.91|1847.41|1850.34|1848.84|1848.88|1847.38|0
1602122700000|2020-10-08 02:05:00|1848.9|1847.4|1849.36|1847.86|1849.37|1847.87|1848.35|1846.85|0
1602123000000|2020-10-08 02:10:00|1849.37|1847.87|1848.85|1847.35|1849.82|1848.32|1847.62|1846.12|0
1602123300000|2020-10-08 02:15:00|1848.84|1847.34|1848.8|1847.3|1849.32|1847.82|1848.33|1846.83|0
1602123600000|2020-10-08 02:20:00|1848.79|1847.29|1849.34|1847.84|1849.8|1848.3|1848.3|1846.8|0
1602123900000|2020-10-08 02:25:00|1849.32|1847.82|1848.02|1846.52|1849.32|1847.82|1847.21|1845.71|0
1602124200000|2020-10-08 02:30:00|1848.25|1846.75|1848.35|1846.85|1848.59|1847.09|1847.72|1846.22|0
1602124500000|2020-10-08 02:35:00|1848.34|1846.84|1848.83|1847.33|1848.84|1847.34|1847.86|1846.36|0
1602124800000|2020-10-08 02:40:00|1848.81|1847.31|1849.33|1847.83|1849.35|1847.85|1848.32|1846.82|0
1602125100000|2020-10-08 02:45:00|1849.32|1847.82|1849.29|1847.79|1849.87|1848.37|1848.83|1847.33|0
1602125400000|2020-10-08 02:50:00|1849.27|1847.77|1849.32|1847.82|1849.32|1847.82|1848.3|1846.8|0
1602125700000|2020-10-08 02:55:00|1849.46|1847.96|1849.56|1848.06|1849.83|1848.33|1849.29|1847.79|0
1602126000000|2020-10-08 03:00:00|1849.63|1848.13|1849.81|1848.31|1850.31|1848.81|1849.55|1848.05|0
1602126300000|2020-10-08 03:05:00|1849.8|1848.3|1849.86|1848.36|1850.34|1848.84|1849.35|1847.85|0
1602126600000|2020-10-08 03:10:00|1849.84|1848.34|1849.84|1848.34|1850.33|1848.83|1849.84|1848.34|0
1602126900000|2020-10-08 03:15:00|1849.83|1848.33|1849.8|1848.3|1849.84|1848.34|1849.35|1847.85|0
1602127200000|2020-10-08 03:20:00|1849.79|1848.29|1849.25|1847.75|1849.79|1848.29|1848.35|1846.85|0
1602127500000|2020-10-08 03:25:00|1849.09|1847.59|1848.37|1846.87|1849.09|1847.59|1848.37|1846.87|0
1602127800000|2020-10-08 03:30:00|1848.36|1846.86|1848.36|1846.86|1848.61|1847.11|1847.88|1846.38|0
1602128100000|2020-10-08 03:35:00|1848.35|1846.85|1848.83|1847.33|1849.32|1847.82|1848.32|1846.82|0
1602128400000|2020-10-08 03:40:00|1848.76|1847.26|1849.3|1847.8|1849.34|1847.84|1848.6|1847.1|0
1602128700000|2020-10-08 03:45:00|1849.31|1847.81|1849.8|1848.3|1850.27|1848.77|1849.27|1847.77|0
1602129000000|2020-10-08 03:50:00|1849.79|1848.29|1849.28|1847.78|1849.79|1848.29|1849.28|1847.78|0
1602129300000|2020-10-08 03:55:00|1849.27|1847.77|1848.78|1847.28|1849.27|1847.77|1848.28|1846.78|0
1602129600000|2020-10-08 04:00:00|1848.79|1847.29|1849.36|1847.86|1849.36|1847.86|1848.78|1847.28|0
1602129900000|2020-10-08 04:05:00|1849.34|1847.84|1849.33|1847.83|1849.35|1847.85|1848.37|1846.87|0
1602130200000|2020-10-08 04:10:00|1849.34|1847.84|1847.88|1846.38|1849.34|1847.84|1847.88|1846.38|0
1602130500000|2020-10-08 04:15:00|1847.87|1846.37|1847.17|1845.67|1847.88|1846.38|1846.65|1845.15|0
1602130800000|2020-10-08 04:20:00|1847.15|1845.65|1846.9|1845.4|1847.89|1846.39|1846.88|1845.38|0
1602131100000|2020-10-08 04:25:00|1846.88|1845.38|1847.85|1846.35|1847.85|1846.35|1846.88|1845.38|0
1602131400000|2020-10-08 04:30:00|1847.84|1846.34|1848.07|1846.57|1848.3|1846.8|1847.36|1845.86|0
1602131700000|2020-10-08 04:35:00|1848.14|1846.64|1848.82|1847.32|1849.28|1847.78|1848.14|1846.64|0
1602132000000|2020-10-08 04:40:00|1848.81|1847.31|1848.82|1847.32|1848.85|1847.35|1848.58|1847.08|0
1602132300000|2020-10-08 04:45:00|1848.83|1847.33|1848.34|1846.84|1848.84|1847.34|1847.88|1846.38|0
1602132600000|2020-10-08 04:50:00|1848.33|1846.83|1848.86|1847.36|1848.88|1847.38|1848.33|1846.83|0
1602132900000|2020-10-08 04:55:00|1848.79|1847.29|1849.36|1847.86|1849.36|1847.86|1848.62|1847.12|0
1602133200000|2020-10-08 05:00:00|1849.37|1847.87|1849.38|1847.88|1849.38|1847.88|1849.34|1847.84|0
1602133500000|2020-10-08 05:05:00|1849.4|1847.9|1849.38|1847.88|1849.4|1847.9|1848.9|1847.4|0
1602133800000|2020-10-08 05:10:00|1849.37|1847.87|1849.88|1848.38|1849.91|1848.41|1849.37|1847.87|0
1602134100000|2020-10-08 05:15:00|1849.73|1848.23|1849.89|1848.39|1849.89|1848.39|1848.88|1847.38|0
1602134400000|2020-10-08 05:20:00|1849.91|1848.41|1849.41|1847.91|1849.92|1848.42|1848.89|1847.39|0
1602134700000|2020-10-08 05:25:00|1849.4|1847.9|1848.48|1846.98|1849.41|1847.91|1848.21|1846.71|0
1602135000000|2020-10-08 05:30:00|1848.56|1847.06|1847.75|1846.25|1848.73|1847.23|1847.74|1846.24|0
1602135300000|2020-10-08 05:35:00|1847.89|1846.39|1848.45|1846.95|1848.7|1847.2|1847.89|1846.39|0
1602135600000|2020-10-08 05:40:00|1848.33|1846.83|1848.07|1846.57|1848.57|1847.07|1848.07|1846.57|0
1602135900000|2020-10-08 05:45:00|1848.14|1846.64|1847.57|1846.07|1848.54|1847.04|1847.56|1846.06|0
1602136200000|2020-10-08 05:50:00|1847.59|1846.09|1848.06|1846.56|1848.07|1846.57|1847.55|1846.05|0
1602136500000|2020-10-08 05:55:00|1848.07|1846.57|1847.65|1846.15|1848.58|1847.08|1847.61|1846.11|0
1602136800000|2020-10-08 06:00:00|1847.66|1846.16|1849.84|1848.34|1850.96|1849.46|1847.65|1846.15|0
1602137100000|2020-10-08 06:05:00|1849.82|1848.32|1849.07|1847.57|1849.82|1848.32|1848.81|1847.31|0
1602137400000|2020-10-08 06:10:00|1849.08|1847.58|1849.66|1848.16|1851.15|1849.65|1849.07|1847.57|0
1602137700000|2020-10-08 06:15:00|1849.67|1848.17|1850.15|1848.65|1850.67|1849.17|1849.64|1848.14|0
1602138000000|2020-10-08 06:20:00|1850.16|1848.66|1850.07|1848.57|1851.58|1850.08|1850.07|1848.57|0
1602138300000|2020-10-08 06:25:00|1850.08|1848.58|1851.05|1849.55|1851.07|1849.57|1850.04|1848.54|0
1602138600000|2020-10-08 06:30:00|1851.07|1849.57|1851.03|1849.63|1851.4|1850|1850.53|1849.07|49
1602138900000|2020-10-08 06:35:00|1851.15|1849.75|1851.9|1850.5|1851.9|1850.5|1851.15|1849.75|10
1602139200000|2020-10-08 06:40:00|1851.65|1850.25|1852.78|1851.38|1853.15|1851.75|1851.53|1850.13|24
1602139500000|2020-10-08 06:45:00|1852.65|1851.25|1851.53|1850.13|1853.15|1851.75|1850.9|1849.5|45
1602139800000|2020-10-08 06:50:00|1851.65|1850.25|1851.9|1850.5|1852.15|1850.75|1850.9|1849.5|26
1602140100000|2020-10-08 06:55:00|1851.98|1850.48|1851.52|1850.02|1852.47|1850.97|1851|1849.5|0
1602140400000|2020-10-08 07:00:00|1851.38|1849.88|1850.2|1849.7|1851.38|1850.58|1847.58|1847.08|1870
1602140700000|2020-10-08 07:05:00|1850.33|1849.83|1849.58|1849.08|1851.83|1851.33|1849.33|1848.83|2810
1602141000000|2020-10-08 07:10:00|1849.7|1849.2|1848.33|1847.83|1850.83|1850.33|1848.33|1847.83|1562
1602141300000|2020-10-08 07:15:00|1848.45|1847.95|1848.33|1847.83|1849.33|1848.83|1846.83|1846.33|1333
1602141600000|2020-10-08 07:20:00|1848.2|1847.7|1846.33|1845.83|1848.58|1848.08|1845.83|1845.33|689
1602141900000|2020-10-08 07:25:00|1846.58|1846.08|1845.83|1845.33|1848.08|1847.58|1845.58|1845.08|962
1602142200000|2020-10-08 07:30:00|1845.7|1845.2|1844.2|1843.7|1846.33|1845.83|1843.83|1843.33|881
1602142500000|2020-10-08 07:35:00|1844.33|1843.83|1843.45|1842.95|1845.58|1845.08|1842.83|1842.33|1067
1602142800000|2020-10-08 07:40:00|1843.06|1842.56|1841.94|1841.44|1844.44|1843.94|1841.69|1841.19|1132
1602143100000|2020-10-08 07:45:00|1841.69|1841.19|1840.69|1840.19|1841.94|1841.44|1840.19|1839.69|1509
1602143400000|2020-10-08 07:50:00|1840.81|1840.31|1841.44|1840.94|1842.06|1841.56|1839.44|1838.94|928
1602143700000|2020-10-08 07:55:00|1841.31|1840.81|1841.19|1840.69|1842.19|1841.69|1840.56|1840.06|513
1602144000000|2020-10-08 08:00:00|1841.31|1840.81|1839.94|1839.44|1841.44|1840.94|1839.94|1839.44|506
1602144300000|2020-10-08 08:05:00|1840.06|1839.56|1838.69|1838.19|1840.69|1840.19|1838.44|1837.94|864
1602144600000|2020-10-08 08:10:00|1838.56|1838.06|1836.19|1835.69|1838.56|1838.06|1835.94|1835.44|1117
1602144900000|2020-10-08 08:15:00|1836.06|1835.56|1834.19|1833.69|1836.44|1835.94|1833.94|1833.44|845
1602145200000|2020-10-08 08:20:00|1834.31|1833.81|1834.56|1834.06|1835.19|1834.69|1833.94|1833.44|540
1602145500000|2020-10-08 08:25:00|1834.69|1834.19|1834.69|1834.19|1835.44|1834.94|1834.44|1833.94|680
1602145800000|2020-10-08 08:30:00|1834.56|1834.06|1835.44|1834.94|1836.94|1836.44|1834.44|1833.94|772
1602146100000|2020-10-08 08:35:00|1835.31|1834.81|1837.44|1836.94|1837.44|1836.94|1834.44|1833.94|673
1602146400000|2020-10-08 08:40:00|1837.31|1836.81|1839.44|1838.94|1840.06|1839.56|1836.69|1836.19|481
1602146700000|2020-10-08 08:45:00|1839.19|1838.69|1838.81|1838.31|1839.44|1838.94|1838.44|1837.94|445
1602147000000|2020-10-08 08:50:00|1838.69|1838.19|1837.44|1836.94|1839.19|1838.69|1837.44|1836.94|348
1602147300000|2020-10-08 08:55:00|1837.56|1837.06|1837.94|1837.44|1838.94|1838.44|1837.44|1836.94|303
1602147600000|2020-10-08 09:00:00|1838.06|1837.56|1837.19|1836.69|1838.19|1837.69|1836.44|1835.94|510
1602147900000|2020-10-08 09:05:00|1837.44|1836.94|1836.69|1836.19|1837.94|1837.44|1835.81|1835.31|367
1602148200000|2020-10-08 09:10:00|1836.56|1836.06|1837.44|1836.94|1837.44|1836.94|1836.06|1835.56|238
1602148500000|2020-10-08 09:15:00|1837.19|1836.69|1836.44|1835.94|1837.44|1836.94|1835.69|1835.19|378
1602148800000|2020-10-08 09:20:00|1836.56|1836.06|1836.94|1836.44|1837.19|1836.69|1836.19|1835.69|377
1602149100000|2020-10-08 09:25:00|1837.06|1836.56|1838.69|1838.19|1838.81|1838.31|1836.94|1836.44|431
1602149400000|2020-10-08 09:30:00|1838.81|1838.31|1839.94|1839.44|1840.19|1839.69|1838.81|1838.31|565
1602149700000|2020-10-08 09:35:00|1839.81|1839.31|1840.69|1840.19|1841.19|1840.69|1839.44|1838.94|508
1602150000000|2020-10-08 09:40:00|1840.81|1840.31|1839.69|1839.19|1841.19|1840.69|1839.69|1839.19|309
1602150300000|2020-10-08 09:45:00|1839.81|1839.31|1840.44|1839.94|1840.69|1840.19|1839.81|1839.31|365
1602150600000|2020-10-08 09:50:00|1840.56|1840.06|1841.19|1840.69|1841.44|1840.94|1840.19|1839.69|455
1602150900000|2020-10-08 09:55:00|1841.31|1840.81|1840.69|1840.19|1841.56|1841.06|1840.19|1839.69|562
1602151200000|2020-10-08 10:00:00|1840.56|1840.06|1842.19|1841.69|1842.44|1841.94|1839.94|1839.44|497
1602151500000|2020-10-08 10:05:00|1842.44|1841.94|1841.69|1841.19|1842.81|1842.31|1841.56|1841.06|572
1602151800000|2020-10-08 10:10:00|1841.81|1841.31|1840.81|1840.31|1842.19|1841.69|1840.69|1840.19|425
1602152100000|2020-10-08 10:15:00|1840.69|1840.19|1840.19|1839.69|1841.44|1840.94|1840.19|1839.69|436
1602152400000|2020-10-08 10:20:00|1840.31|1839.81|1840.19|1839.69|1840.69|1840.19|1839.94|1839.44|417
1602152700000|2020-10-08 10:25:00|1840.31|1839.81|1841.44|1840.94|1841.94|1841.44|1840.19|1839.69|407
1602153000000|2020-10-08 10:30:00|1841.31|1840.81|1843.94|1843.44|1843.94|1843.44|1841.19|1840.69|855
1602153300000|2020-10-08 10:35:00|1844.06|1843.56|1843.44|1842.94|1844.44|1843.94|1842.94|1842.44|516
1602153600000|2020-10-08 10:40:00|1843.56|1843.06|1843.44|1842.94|1844.44|1843.94|1843.19|1842.69|320
1602153900000|2020-10-08 10:45:00|1843.56|1843.06|1843.44|1842.94|1845.44|1844.94|1842.69|1842.19|551
1602154200000|2020-10-08 10:50:00|1843.56|1843.06|1842.31|1841.81|1843.69|1843.19|1842.19|1841.69|249
1602154500000|2020-10-08 10:55:00|1842.19|1841.69|1841.56|1841.06|1842.44|1841.94|1841.19|1840.69|203
1602154800000|2020-10-08 11:00:00|1841.44|1840.94|1842.69|1842.19|1842.94|1842.44|1841.44|1840.94|410
1602155100000|2020-10-08 11:05:00|1842.56|1842.06|1841.44|1840.94|1842.69|1842.19|1841.44|1840.94|150
1602155400000|2020-10-08 11:10:00|1841.31|1840.81|1841.81|1841.31|1842.44|1841.94|1841.31|1840.81|427
1602155700000|2020-10-08 11:15:00|1841.94|1841.44|1842.19|1841.69|1842.44|1841.94|1841.19|1840.69|178
1602156000000|2020-10-08 11:20:00|1842.06|1841.56|1841.94|1841.44|1842.44|1841.94|1841.81|1841.31|306
1602156300000|2020-10-08 11:25:00|1841.81|1841.31|1841.56|1841.06|1841.94|1841.44|1840.94|1840.44|209
1602156600000|2020-10-08 11:30:00|1841.44|1840.94|1839.31|1838.81|1841.69|1841.19|1838.94|1838.44|386
1602156900000|2020-10-08 11:35:00|1839.19|1838.69|1839.81|1839.31|1840.44|1839.94|1839.19|1838.69|176
1602157200000|2020-10-08 11:40:00|1839.53|1839.03|1838.16|1837.66|1839.66|1839.16|1837.91|1837.41|629
1602157500000|2020-10-08 11:45:00|1838.41|1837.91|1837.66|1837.16|1838.91|1838.41|1837.41|1836.91|631
1602157800000|2020-10-08 11:50:00|1837.78|1837.28|1836.91|1836.41|1838.16|1837.66|1836.91|1836.41|569
1602158100000|2020-10-08 11:55:00|1837.03|1836.53|1837.53|1837.03|1837.91|1837.41|1836.91|1836.41|469
1602158400000|2020-10-08 12:00:00|1837.66|1837.16|1837.66|1837.16|1838.66|1838.16|1837.66|1837.16|456
1602158700000|2020-10-08 12:05:00|1837.78|1837.28|1838.91|1838.41|1839.53|1839.03|1837.78|1837.28|294
1602159000000|2020-10-08 12:10:00|1839.16|1838.66|1840.16|1839.66|1840.78|1840.28|1838.66|1838.16|698
1602159300000|2020-10-08 12:15:00|1840.28|1839.78|1840.16|1839.66|1840.91|1840.41|1839.66|1839.16|290
1602159600000|2020-10-08 12:20:00|1840.03|1839.53|1841.03|1840.53|1841.16|1840.66|1839.91|1839.41|318
1602159900000|2020-10-08 12:25:00|1841.16|1840.66|1842.03|1841.53|1842.16|1841.66|1840.91|1840.41|302
1602160200000|2020-10-08 12:30:00|1842.16|1841.66|1840.16|1839.66|1842.16|1841.66|1839.66|1839.16|493
1602160500000|2020-10-08 12:35:00|1840.03|1839.53|1839.91|1839.41|1840.28|1839.78|1839.66|1839.16|295
1602160800000|2020-10-08 12:40:00|1840.03|1839.53|1840.03|1839.53|1840.66|1840.16|1839.53|1839.03|326
1602161100000|2020-10-08 12:45:00|1840.16|1839.66|1840.66|1840.16|1840.91|1840.41|1839.66|1839.16|326
1602161400000|2020-10-08 12:50:00|1840.53|1840.03|1839.91|1839.41|1840.53|1840.03|1839.41|1838.91|253
1602161700000|2020-10-08 12:55:00|1840.16|1839.66|1840.16|1839.66|1840.41|1839.91|1839.66|1839.16|241
1602162000000|2020-10-08 13:00:00|1840.28|1839.78|1840.66|1840.16|1840.66|1840.16|1839.91|1839.41|389
1602162300000|2020-10-08 13:05:00|1840.53|1840.03|1841.16|1840.66|1841.53|1841.03|1840.41|1839.91|376
1602162600000|2020-10-08 13:10:00|1841.28|1840.78|1841.91|1841.41|1842.28|1841.78|1841.28|1840.78|369
1602162900000|2020-10-08 13:15:00|1842.03|1841.53|1842.03|1841.53|1842.91|1842.41|1841.66|1841.16|541
1602163200000|2020-10-08 13:20:00|1841.91|1841.41|1841.66|1841.16|1842.41|1841.91|1841.16|1840.66|357
1602163500000|2020-10-08 13:25:00|1841.91|1841.41|1843.16|1842.66|1843.66|1843.16|1841.78|1841.28|539
1602163800000|2020-10-08 13:30:00|1842.91|1842.41|1842.41|1841.91|1843.03|1842.53|1841.16|1840.66|909
1602164100000|2020-10-08 13:35:00|1842.53|1842.03|1842.91|1842.41|1843.91|1843.41|1842.41|1841.91|757
1602164400000|2020-10-08 13:40:00|1843.16|1842.66|1843.91|1843.41|1844.41|1843.91|1842.66|1842.16|670
1602164700000|2020-10-08 13:45:00|1844.03|1843.53|1843.41|1842.91|1844.91|1844.41|1843.16|1842.66|678
1602165000000|2020-10-08 13:50:00|1843.53|1843.03|1844.41|1843.91|1844.66|1844.16|1842.78|1842.28|868
1602165300000|2020-10-08 13:55:00|1844.28|1843.78|1844.91|1844.41|1845.41|1844.91|1844.16|1843.66|804
1602165600000|2020-10-08 14:00:00|1845.16|1844.66|1845.53|1845.03|1846.16|1845.66|1843.41|1842.91|1565
1602165900000|2020-10-08 14:05:00|1845.66|1845.16|1843.78|1843.28|1845.66|1845.16|1843.16|1842.66|824
1602166200000|2020-10-08 14:10:00|1843.79|1843.29|1843.04|1842.54|1844.29|1843.79|1842.54|1842.04|917
1602166500000|2020-10-08 14:15:00|1843.16|1842.66|1842.79|1842.29|1843.29|1842.79|1842.04|1841.54|725
1602166800000|2020-10-08 14:20:00|1842.66|1842.16|1844.04|1843.54|1844.04|1843.54|1842.54|1842.04|1041
1602167100000|2020-10-08 14:25:00|1843.91|1843.41|1843.79|1843.29|1844.29|1843.79|1842.04|1841.54|653
1602167400000|2020-10-08 14:30:00|1843.91|1843.41|1846.29|1845.79|1846.66|1846.16|1843.79|1843.29|938
1602167700000|2020-10-08 14:35:00|1846.16|1845.66|1845.54|1845.04|1846.54|1846.04|1844.79|1844.29|887
1602168000000|2020-10-08 14:40:00|1845.66|1845.16|1844.79|1844.29|1845.79|1845.29|1844.29|1843.79|691
1602168300000|2020-10-08 14:45:00|1844.91|1844.41|1846.16|1845.66|1846.29|1845.79|1844.79|1844.29|782
1602168600000|2020-10-08 14:50:00|1846.29|1845.79|1845.04|1844.54|1847.04|1846.54|1844.66|1844.16|1236
1602168900000|2020-10-08 14:55:00|1845.29|1844.79|1845.66|1845.16|1846.04|1845.54|1845.04|1844.54|429
1602169200000|2020-10-08 15:00:00|1845.79|1845.29|1845.79|1845.29|1846.04|1845.54|1845.04|1844.54|720
1602169500000|2020-10-08 15:05:00|1845.54|1845.04|1845.79|1845.29|1846.04|1845.54|1844.79|1844.29|657
1602169800000|2020-10-08 15:10:00|1845.66|1845.16|1845.04|1844.54|1845.79|1845.29|1844.79|1844.29|799
1602170100000|2020-10-08 15:15:00|1844.79|1844.29|1843.66|1843.16|1845.54|1845.04|1843.54|1843.04|940
1602170400000|2020-10-08 15:20:00|1843.54|1843.04|1845.36|1843.86|1845.36|1844.04|1842.79|1842.29|1793
1602170700000|2020-10-08 15:25:00|1845.34|1843.84|1844.16|1842.66|1845.38|1843.88|1843.26|1841.76|4796
1602171000000|2020-10-08 15:30:00|1844.18|1842.68|1839.99|1838.59|1844.18|1842.68|1839.49|1838.09|331
1602171300000|2020-10-08 15:35:00|1840.11|1838.71|1842.24|1840.84|1842.24|1840.84|1839.99|1838.59|138
1602171600000|2020-10-08 15:40:00|1842.36|1840.96|1842.11|1840.71|1842.49|1841.09|1841.74|1840.34|30
1602171900000|2020-10-08 15:45:00|1842.36|1840.96|1842.36|1840.96|1842.49|1841.09|1842.11|1840.71|16
1602172200000|2020-10-08 15:50:00|1842.24|1840.84|1842.24|1840.84|1842.61|1841.21|1842.24|1840.84|18
1602172500000|2020-10-08 15:55:00|1842.49|1841.09|1841.41|1839.91|1842.61|1841.21|1841.36|1839.91|19
1602172800000|2020-10-08 16:00:00|1841.44|1839.94|1842.02|1840.52|1842.05|1840.55|1840.92|1839.42|0
1602173100000|2020-10-08 16:05:00|1842.05|1840.55|1843.14|1841.64|1843.64|1842.14|1842.03|1840.53|0
1602173400000|2020-10-08 16:10:00|1843.12|1841.62|1843.11|1841.61|1843.14|1841.64|1842.57|1841.07|0
1602173700000|2020-10-08 16:15:00|1843.13|1841.63|1843.09|1841.59|1843.6|1842.1|1843.03|1841.53|0
1602174000000|2020-10-08 16:20:00|1843.1|1841.6|1843.7|1842.2|1843.72|1842.22|1843.04|1841.54|0
1602174300000|2020-10-08 16:25:00|1843.69|1842.19|1843.7|1842.2|1844.21|1842.71|1843.69|1842.19|0
1602174600000|2020-10-08 16:30:00|1843.72|1842.22|1843.76|1842.26|1843.77|1842.27|1843.7|1842.2|0
1602174900000|2020-10-08 16:35:00|1843.77|1842.27|1844.23|1842.73|1844.23|1842.73|1843.72|1842.22|0
1602175200000|2020-10-08 16:40:00|1844.24|1842.74|1844.12|1842.62|1844.69|1843.19|1843.67|1842.17|0
1602175500000|2020-10-08 16:45:00|1844.13|1842.63|1843.72|1842.22|1844.23|1842.73|1843.63|1842.13|0
1602175800000|2020-10-08 16:50:00|1843.73|1842.23|1843.66|1842.16|1844.18|1842.68|1843.65|1842.15|0
1602176100000|2020-10-08 16:55:00|1843.68|1842.18|1843.68|1842.18|1844.15|1842.65|1843.09|1841.59|0
1602176400000|2020-10-08 17:00:00|1843.71|1842.21|1843.17|1841.67|1844.17|1842.67|1843.14|1841.64|0
1602176700000|2020-10-08 17:05:00|1843.15|1841.65|1843.12|1841.62|1843.64|1842.14|1843.08|1841.58|0
1602177000000|2020-10-08 17:10:00|1843.14|1841.64|1843.58|1842.08|1843.61|1842.11|1843.05|1841.55|0
1602177300000|2020-10-08 17:15:00|1843.57|1842.07|1843.02|1841.52|1843.6|1842.1|1843.01|1841.51|0
1602177600000|2020-10-08 17:20:00|1843.01|1841.51|1842.94|1841.44|1843.06|1841.56|1842.5|1841|0
1602177900000|2020-10-08 17:25:00|1842.95|1841.45|1843.02|1841.52|1843.05|1841.55|1842.92|1841.42|0
1602178200000|2020-10-08 17:30:00|1843.01|1841.51|1843.01|1841.51|1843.57|1842.07|1842.99|1841.49|0
1602178500000|2020-10-08 17:35:00|1842.99|1841.49|1843.08|1841.58|1843.57|1842.07|1842.99|1841.49|0
1602178800000|2020-10-08 17:40:00|1843.06|1841.56|1843.57|1842.07|1843.58|1842.08|1843.01|1841.51|0
1602179100000|2020-10-08 17:45:00|1843.55|1842.05|1843.52|1842.02|1843.57|1842.07|1842.98|1841.48|0
1602179400000|2020-10-08 17:50:00|1843.51|1842.01|1844.03|1842.53|1844.05|1842.55|1843.5|1842|0
1602179700000|2020-10-08 17:55:00|1844.01|1842.51|1842.95|1841.45|1844.01|1842.51|1842.94|1841.44|0
1602180000000|2020-10-08 18:00:00|1842.96|1841.46|1842.49|1840.99|1843.02|1841.52|1842.42|1840.92|0
1602180300000|2020-10-08 18:05:00|1842.5|1841|1844.15|1842.65|1844.15|1842.65|1842.48|1840.98|0
1602180600000|2020-10-08 18:10:00|1844.17|1842.67|1844.08|1842.58|1844.17|1842.67|1843.65|1842.15|0
1602180900000|2020-10-08 18:15:00|1844.1|1842.6|1844.14|1842.64|1844.63|1843.13|1844.08|1842.58|0
1602181200000|2020-10-08 18:20:00|1844.13|1842.63|1844.18|1842.68|1844.69|1843.19|1844.11|1842.61|0
1602181500000|2020-10-08 18:25:00|1844.2|1842.7|1844.11|1842.61|1844.66|1843.16|1844.08|1842.58|0
1602181800000|2020-10-08 18:30:00|1844.12|1842.62|1844.64|1843.14|1844.67|1843.17|1844.08|1842.58|0
1602182100000|2020-10-08 18:35:00|1844.66|1843.16|1844.24|1842.74|1844.7|1843.2|1843.64|1842.14|0
1602182400000|2020-10-08 18:40:00|1844.23|1842.73|1844.25|1842.75|1844.7|1843.2|1844.15|1842.65|0
1602182700000|2020-10-08 18:45:00|1844.24|1842.74|1844.71|1843.21|1844.77|1843.27|1843.7|1842.2|0
1602183000000|2020-10-08 18:50:00|1844.7|1843.2|1844.15|1842.65|1844.71|1843.21|1844.14|1842.64|0
1602183300000|2020-10-08 18:55:00|1844.14|1842.64|1844.21|1842.71|1844.72|1843.22|1844.14|1842.64|0
1602183600000|2020-10-08 19:00:00|1844.19|1842.69|1843.58|1842.08|1844.49|1842.99|1842.56|1841.06|0
1602183900000|2020-10-08 19:05:00|1843.59|1842.09|1844.32|1842.82|1844.35|1842.85|1843.52|1842.02|0
1602184200000|2020-10-08 19:10:00|1844.34|1842.84|1844.94|1843.44|1845.5|1844|1844.32|1842.82|0
1602184500000|2020-10-08 19:15:00|1844.93|1843.43|1844.3|1842.8|1844.96|1843.46|1843.85|1842.35|0
1602184800000|2020-10-08 19:20:00|1844.32|1842.82|1844.36|1842.86|1844.86|1843.36|1844|1842.5|0
1602185100000|2020-10-08 19:25:00|1844.34|1842.84|1844.96|1843.46|1844.98|1843.48|1844.33|1842.83|0
1602185400000|2020-10-08 19:30:00|1844.95|1843.45|1844.95|1843.45|1844.99|1843.49|1844.46|1842.96|0
1602185700000|2020-10-08 19:35:00|1844.93|1843.43|1844.46|1842.96|1844.99|1843.49|1844.43|1842.93|0
1602186000000|2020-10-08 19:40:00|1844.45|1842.95|1844.46|1842.96|1844.51|1843.01|1843.92|1842.42|0
1602186300000|2020-10-08 19:45:00|1844.48|1842.98|1844.03|1842.53|1844.55|1843.05|1843.98|1842.48|0
1602186600000|2020-10-08 19:50:00|1844.04|1842.54|1845.03|1843.53|1845.05|1843.55|1843.96|1842.46|0
1602186900000|2020-10-08 19:55:00|1845.05|1843.55|1845.03|1843.53|1845.29|1843.79|1844.49|1842.99|0
1602187200000|2020-10-08 20:00:00|1844.97|1843.47|1844.27|1842.77|1845.04|1843.54|1843.96|1842.46|0
1602187500000|2020-10-08 20:05:00|1844.28|1842.78|1844.27|1842.77|1844.37|1842.87|1844.06|1842.56|0
1602187800000|2020-10-08 20:10:00|1844.25|1842.75|1844.69|1843.19|1844.98|1843.48|1843.6|1842.1|0
1602188100000|2020-10-08 20:15:00|1844.67|1843.17|1844.63|1843.13|1844.8|1843.3|1844.59|1843.09|0
1602188400000|2020-10-08 20:20:00|1844.67|1843.17|1844.84|1843.34|1844.84|1843.34|1844.67|1843.17|0
1602188700000|2020-10-08 20:25:00|1844.76|1843.26|1844.35|1842.85|1844.89|1843.39|1844.22|1842.72|0
1602189000000|2020-10-08 20:30:00|1844.37|1842.87|1845.06|1843.56|1845.16|1843.66|1843.97|1842.47|0
1602189300000|2020-10-08 20:35:00|1845.04|1843.54|1845.26|1843.76|1845.36|1843.86|1844.85|1843.35|0
1602189600000|2020-10-08 20:40:00|1845.24|1843.74|1846.77|1845.27|1847.54|1846.04|1845.05|1843.55|0
1602189900000|2020-10-08 20:45:00|1846.79|1845.29|1848.62|1847.12|1848.63|1847.13|1846.77|1845.27|0
1602190200000|2020-10-08 20:50:00|1848.6|1847.1|1848.32|1846.82|1848.62|1847.12|1848.11|1846.61|0
1602190500000|2020-10-08 20:55:00|1848.3|1846.8|1848.42|1846.92|1848.62|1847.12|1847.85|1846.35|0
1602190800000|2020-10-08 21:00:00|1848.37|1846.87|1848.28|1846.78|1848.37|1846.87|1848.11|1846.61|0
1602191100000|2020-10-08 21:05:00|1848.32|1846.82|1848.19|1846.69|1848.32|1846.82|1848.15|1846.65|0
1602191400000|2020-10-08 21:10:00|1848.07|1846.57|1848.07|1846.57|1848.07|1846.57|1848.07|1846.57|0
1602191700000|2020-10-08 21:15:00|1848.02|1846.52|1847.94|1846.44|1848.15|1846.65|1847.94|1846.44|0
1602192000000|2020-10-08 21:20:00|1847.77|1846.27|1848.02|1846.52|1848.15|1846.65|1847.77|1846.27|0
1602192300000|2020-10-08 21:25:00|1847.98|1846.48|1848|1846.5|1848.05|1846.55|1847.92|1846.42|0
1602192600000|2020-10-08 21:30:00|1848.05|1846.55|1848.22|1846.72|1848.22|1846.72|1847.92|1846.42|0
1602192900000|2020-10-08 21:35:00|1848.26|1846.76|1848.34|1846.84|1848.38|1846.88|1848.09|1846.59|0
1602193200000|2020-10-08 21:40:00|1847.76|1846.26|1847.59|1846.09|1847.8|1846.3|1847.59|1846.09|0
1602193500000|2020-10-08 21:45:00|1847.64|1846.14|1847.76|1846.26|1847.76|1846.26|1847.64|1846.14|0
1602193800000|2020-10-08 21:50:00|1847.72|1846.22|1847.72|1846.22|1847.76|1846.26|1847.55|1846.05|0
1602194100000|2020-10-08 21:55:00|1847.76|1846.26|1847.76|1846.26|1847.76|1846.26|1847.59|1846.09|0
1602194400000|2020-10-08 22:00:00|1847.84|1846.34|1849|1847.5|1849.55|1848.05|1847.56|1846.06|0
1602194700000|2020-10-08 22:05:00|1848.98|1847.48|1848.33|1846.83|1848.98|1847.48|1848.23|1846.73|0
1602195000000|2020-10-08 22:10:00|1848.31|1846.81|1849|1847.5|1849.31|1847.81|1848.23|1846.73|0
1602195300000|2020-10-08 22:15:00|1848.98|1847.48|1849.53|1848.03|1850.18|1848.68|1848.54|1847.04|0
1602195600000|2020-10-08 22:20:00|1849.49|1847.99|1849.46|1847.96|1849.74|1848.24|1849.25|1847.75|0
1602195900000|2020-10-08 22:25:00|1849.44|1847.94|1849.88|1848.38|1849.88|1848.38|1849.35|1847.85|0
1602196200000|2020-10-08 22:30:00|1849.89|1848.39|1849.86|1848.36|1850.07|1848.57|1849.57|1848.07|0
1602196500000|2020-10-08 22:35:00|1849.84|1848.34|1849.4|1847.9|1849.84|1848.34|1849.19|1847.69|0
1602196800000|2020-10-08 22:40:00|1849.38|1847.88|1849.19|1847.69|1849.38|1847.88|1849.09|1847.59|0
1602197100000|2020-10-08 22:45:00|1849.23|1847.73|1849.19|1847.69|1849.4|1847.9|1848.78|1847.28|0
1602197400000|2020-10-08 22:50:00|1849.23|1847.73|1850.38|1848.88|1850.81|1849.31|1849.23|1847.73|0
1602197700000|2020-10-08 22:55:00|1850.25|1848.75|1849.37|1847.87|1850.25|1848.75|1849.16|1847.66|0
1602198000000|2020-10-08 23:00:00|1849.38|1847.88|1850.04|1848.54|1850.14|1848.64|1849.16|1847.66|0
1602198300000|2020-10-08 23:05:00|1850.03|1848.53|1849.62|1848.12|1850.04|1848.54|1849.42|1847.92|0
1602198600000|2020-10-08 23:10:00|1849.6|1848.1|1849.62|1848.12|1849.72|1848.22|1849.16|1847.66|0
1602198900000|2020-10-08 23:15:00|1849.64|1848.14|1849.16|1847.66|1849.93|1848.43|1849.06|1847.56|0
1602199200000|2020-10-08 23:20:00|1849.14|1847.64|1849.21|1847.71|1849.57|1848.07|1848.6|1847.1|0
1602199500000|2020-10-08 23:25:00|1849.16|1847.66|1849.16|1847.66|1849.37|1847.87|1848.75|1847.25|0
1602199800000|2020-10-08 23:30:00|1849.12|1847.62|1848.8|1847.3|1849.12|1847.62|1848.6|1847.1|0
1602200100000|2020-10-08 23:35:00|1848.77|1847.27|1848.75|1847.25|1848.85|1847.35|1848.6|1847.1|0
1602200400000|2020-10-08 23:40:00|1848.74|1847.24|1848.5|1847|1848.8|1847.3|1848.5|1847|0
1602200700000|2020-10-08 23:45:00|1848.51|1847.01|1849.11|1847.61|1849.16|1847.66|1848.5|1847|0
1602201000000|2020-10-08 23:50:00|1849.1|1847.6|1849.88|1848.38|1849.98|1848.48|1849.06|1847.56|0
1602201300000|2020-10-08 23:55:00|1849.89|1848.39|1850.29|1848.79|1850.45|1848.95|1849.88|1848.38|0
1602201600000|2020-10-09 00:00:00|1850.27|1848.77|1850.85|1849.35|1850.96|1849.46|1849.63|1848.13|0
1602201900000|2020-10-09 00:05:00|1850.83|1849.33|1850.49|1848.99|1851.06|1849.56|1850.49|1848.99|0
1602202200000|2020-10-09 00:10:00|1850.51|1849.01|1850.38|1848.88|1850.59|1849.09|1849.86|1848.36|0
1602202500000|2020-10-09 00:15:00|1850.37|1848.87|1848.07|1846.57|1850.38|1848.88|1847.58|1846.08|0
1602202800000|2020-10-09 00:20:00|1848.06|1846.56|1847.49|1845.99|1848.07|1846.57|1847.49|1845.99|0
1602203100000|2020-10-09 00:25:00|1847.5|1846|1846.53|1845.03|1847.52|1846.02|1846|1844.5|0
1602203400000|2020-10-09 00:30:00|1846.54|1845.04|1848.02|1846.52|1848.04|1846.54|1846.53|1845.03|0
1602203700000|2020-10-09 00:35:00|1847.56|1846.06|1847.56|1846.06|1848.04|1846.54|1847.08|1845.58|0
1602204000000|2020-10-09 00:40:00|1847.42|1845.92|1846.53|1845.03|1847.58|1846.08|1846.51|1845.01|0
1602204300000|2020-10-09 00:45:00|1846.52|1845.02|1847.04|1845.54|1847.08|1845.58|1846.04|1844.54|0
1602204600000|2020-10-09 00:50:00|1847.05|1845.55|1846.31|1844.81|1847.54|1846.04|1846.07|1844.57|0
1602204900000|2020-10-09 00:55:00|1846.3|1844.8|1846.81|1845.31|1846.81|1845.31|1845.57|1844.07|0
1602205200000|2020-10-09 01:00:00|1846.74|1845.24|1845.62|1844.12|1847.1|1845.6|1845.61|1844.11|0
1602205500000|2020-10-09 01:05:00|1845.64|1844.14|1846.11|1844.61|1847.07|1845.57|1845.64|1844.14|0
1602205800000|2020-10-09 01:10:00|1846.1|1844.6|1846.61|1845.11|1847.1|1845.6|1846.1|1844.6|0
1602206100000|2020-10-09 01:15:00|1846.62|1845.12|1848.09|1846.59|1848.12|1846.62|1846.61|1845.11|0
1602206400000|2020-10-09 01:20:00|1848.1|1846.6|1847.06|1845.56|1848.55|1847.05|1847.04|1845.54|0
1602206700000|2020-10-09 01:25:00|1847.04|1845.54|1846.56|1845.06|1847.53|1846.03|1846.05|1844.55|0
1602207000000|2020-10-09 01:30:00|1846.54|1845.04|1845.09|1843.59|1846.57|1845.07|1844.61|1843.11|0
1602207300000|2020-10-09 01:35:00|1845.07|1843.57|1845.65|1844.15|1845.65|1844.15|1844.61|1843.11|0
1602207600000|2020-10-09 01:40:00|1845.58|1844.08|1845.19|1843.69|1845.68|1844.18|1845.18|1843.68|0
1602207900000|2020-10-09 01:45:00|1845.12|1843.62|1845.69|1844.19|1845.69|1844.19|1844.72|1843.22|0
1602208200000|2020-10-09 01:50:00|1845.7|1844.2|1845.72|1844.22|1845.72|1844.22|1845.21|1843.71|0
1602208500000|2020-10-09 01:55:00|1845.73|1844.23|1846.22|1844.72|1846.23|1844.73|1845.72|1844.22|0
1602208800000|2020-10-09 02:00:00|1846.2|1844.7|1845.99|1844.49|1846.72|1845.22|1845.74|1844.24|0
1602209100000|2020-10-09 02:05:00|1846.06|1844.56|1846.22|1844.72|1846.71|1845.21|1846.06|1844.56|0
1602209400000|2020-10-09 02:10:00|1846.23|1844.73|1846.71|1845.21|1846.72|1845.22|1845.76|1844.26|0
1602209700000|2020-10-09 02:15:00|1846.72|1845.22|1847.19|1845.69|1847.21|1845.71|1846.25|1844.75|0
1602210000000|2020-10-09 02:20:00|1847.2|1845.7|1847.21|1845.71|1847.72|1846.22|1847.19|1845.69|0
1602210300000|2020-10-09 02:25:00|1847.19|1845.69|1846.25|1844.75|1847.19|1845.69|1846.23|1844.73|0
1602210600000|2020-10-09 02:30:00|1846.39|1844.89|1846.77|1845.27|1846.77|1845.27|1846.23|1844.73|0
1602210900000|2020-10-09 02:35:00|1846.84|1845.34|1847.26|1845.76|1847.74|1846.24|1846.77|1845.27|0
1602211200000|2020-10-09 02:40:00|1847.27|1845.77|1846.78|1845.28|1847.28|1845.78|1846.78|1845.28|0
1602211500000|2020-10-09 02:45:00|1846.71|1845.21|1846.28|1844.78|1846.78|1845.28|1846.06|1844.56|0
1602211800000|2020-10-09 02:50:00|1846.21|1844.71|1846.28|1844.78|1846.77|1845.27|1846.05|1844.55|0
1602212100000|2020-10-09 02:55:00|1846.29|1844.79|1847.31|1845.81|1847.79|1846.29|1846.28|1844.78|0
1602212400000|2020-10-09 03:00:00|1847.32|1845.82|1847.66|1846.16|1848.14|1846.64|1847.15|1845.65|0
1602212700000|2020-10-09 03:05:00|1847.65|1846.15|1847.22|1845.72|1847.95|1846.45|1847.2|1845.7|0
1602213000000|2020-10-09 03:10:00|1847.21|1845.71|1847.2|1845.7|1847.68|1846.18|1847.18|1845.68|0
1602213300000|2020-10-09 03:15:00|1847.22|1845.72|1847.71|1846.21|1847.96|1846.46|1847.22|1845.72|0
1602213600000|2020-10-09 03:20:00|1847.72|1846.22|1848.19|1846.69|1848.65|1847.15|1847.68|1846.18|0
1602213900000|2020-10-09 03:25:00|1848.18|1846.68|1847.71|1846.21|1848.19|1846.69|1847.23|1845.73|0
1602214200000|2020-10-09 03:30:00|1847.69|1846.19|1847.17|1845.67|1847.71|1846.21|1847.17|1845.67|0
1602214500000|2020-10-09 03:35:00|1847.19|1845.69|1846.7|1845.2|1847.22|1845.72|1846.69|1845.19|0
1602214800000|2020-10-09 03:40:00|1846.71|1845.21|1846.46|1844.96|1846.71|1845.21|1846.23|1844.73|0
1602215100000|2020-10-09 03:45:00|1846.53|1845.03|1846.71|1845.21|1846.73|1845.23|1846.23|1844.73|0
1602215400000|2020-10-09 03:50:00|1846.7|1845.2|1846.23|1844.73|1846.7|1845.2|1846.23|1844.73|0
1602215700000|2020-10-09 03:55:00|1846.3|1844.8|1846.2|1844.7|1846.7|1845.2|1845.97|1844.47|0
1602216000000|2020-10-09 04:00:00|1846.06|1844.56|1845.21|1843.71|1846.19|1844.69|1845.21|1843.71|0
1602216300000|2020-10-09 04:05:00|1845.28|1843.78|1845.21|1843.71|1845.7|1844.2|1845.18|1843.68|0
1602216600000|2020-10-09 04:10:00|1845.2|1843.7|1845.16|1843.66|1845.21|1843.71|1844.69|1843.19|0
1602216900000|2020-10-09 04:15:00|1845.15|1843.65|1845.67|1844.17|1845.67|1844.17|1845.15|1843.65|0
1602217200000|2020-10-09 04:20:00|1845.65|1844.15|1845.65|1844.15|1845.65|1844.15|1845.64|1844.14|0
1602217500000|2020-10-09 04:25:00|1845.66|1844.16|1846.02|1844.52|1846.49|1844.99|1845.66|1844.16|0
1602217800000|2020-10-09 04:30:00|1846.01|1844.51|1845.99|1844.49|1846.48|1844.98|1845.99|1844.49|0
1602218100000|2020-10-09 04:35:00|1846|1844.5|1846.53|1845.03|1846.54|1845.04|1846|1844.5|0
1602218400000|2020-10-09 04:40:00|1846.54|1845.04|1846.59|1845.09|1846.6|1845.1|1846.53|1845.03|0
1602218700000|2020-10-09 04:45:00|1846.6|1845.1|1847.06|1845.56|1847.54|1846.04|1846.6|1845.1|0
1602219000000|2020-10-09 04:50:00|1847.05|1845.55|1846.47|1844.97|1847.05|1845.55|1846.08|1844.58|0
1602219300000|2020-10-09 04:55:00|1846.33|1844.83|1846.01|1844.51|1846.5|1845|1845.52|1844.02|0
1602219600000|2020-10-09 05:00:00|1846|1844.5|1846.09|1844.59|1846.55|1845.05|1845.54|1844.04|0
1602219900000|2020-10-09 05:05:00|1846.08|1844.58|1845.09|1843.59|1846.08|1844.58|1845.03|1843.53|0
1602220200000|2020-10-09 05:10:00|1845.1|1843.6|1845.04|1843.54|1845.1|1843.6|1844.56|1843.06|0
1602220500000|2020-10-09 05:15:00|1845.03|1843.53|1845.55|1844.05|1845.55|1844.05|1844.54|1843.04|0
1602220800000|2020-10-09 05:20:00|1845.56|1844.06|1845.53|1844.03|1845.59|1844.09|1845.07|1843.57|0
1602221100000|2020-10-09 05:25:00|1845.55|1844.05|1845.48|1843.98|1845.57|1844.07|1845.43|1843.93|0
1602221400000|2020-10-09 05:30:00|1845.47|1843.97|1845.95|1844.45|1846.41|1844.91|1845.43|1843.93|0
1602221700000|2020-10-09 05:35:00|1845.94|1844.44|1845.93|1844.43|1846.43|1844.93|1845.66|1844.16|0
1602222000000|2020-10-09 05:40:00|1845.94|1844.44|1845.93|1844.43|1845.96|1844.46|1845.7|1844.2|0
1602222300000|2020-10-09 05:45:00|1845.94|1844.44|1846.46|1844.96|1846.94|1845.44|1845.93|1844.43|0
1602222600000|2020-10-09 05:50:00|1846.53|1845.03|1846.42|1844.92|1846.94|1845.44|1846.42|1844.92|0
1602222900000|2020-10-09 05:55:00|1846.41|1844.91|1845.86|1844.36|1846.41|1844.91|1845.86|1844.36|0
1602223200000|2020-10-09 06:00:00|1846|1844.5|1845.88|1844.38|1846.36|1844.86|1844.89|1843.39|0
1602223500000|2020-10-09 06:05:00|1846.03|1844.53|1844.37|1842.87|1846.36|1844.86|1843.87|1842.37|0
1602223800000|2020-10-09 06:10:00|1844.36|1842.86|1844.45|1842.95|1844.84|1843.34|1843.39|1841.89|0
1602224100000|2020-10-09 06:15:00|1844.44|1842.94|1845.46|1843.96|1845.48|1843.98|1843.98|1842.48|0
1602224400000|2020-10-09 06:20:00|1845.32|1843.82|1845.53|1844.03|1845.56|1844.06|1845.01|1843.51|0
1602224700000|2020-10-09 06:25:00|1845.39|1843.89|1844.5|1843|1845.55|1844.05|1844.01|1842.51|0
1602225000000|2020-10-09 06:30:00|1844.53|1843.03|1843.24|1841.84|1844.74|1843.34|1842.49|1841.09|23
1602225300000|2020-10-09 06:35:00|1843.11|1841.71|1842.74|1841.34|1843.74|1842.34|1842.74|1841.34|23
1602225600000|2020-10-09 06:40:00|||||||||1
1602225900000|2020-10-09 06:45:00|1842.86|1841.46|1842.99|1841.59|1843.24|1841.84|1842.74|1841.34|9
1602226200000|2020-10-09 06:50:00|1842.86|1841.46|1842.61|1841.21|1842.99|1841.59|1842.49|1841.09|15
1602226500000|2020-10-09 06:55:00|1842.69|1841.19|1843.77|1842.27|1843.81|1842.31|1842.23|1840.73|0
1602226800000|2020-10-09 07:00:00|1843.79|1842.29|1845.16|1844.66|1846.54|1846.04|1842.91|1842.29|2224
1602227100000|2020-10-09 07:05:00|1845.29|1844.79|1843.54|1843.04|1847.54|1847.04|1842.54|1842.04|2288
1602227400000|2020-10-09 07:10:00|1843.79|1843.29|1842.54|1842.04|1845.04|1844.54|1842.04|1841.54|1190
1602227700000|2020-10-09 07:15:00|1842.66|1842.16|1843.41|1842.91|1843.79|1843.29|1841.04|1840.54|929
1602228000000|2020-10-09 07:20:00|1843.29|1842.79|1845.29|1844.79|1845.29|1844.79|1842.79|1842.29|683
1602228300000|2020-10-09 07:25:00|1845.41|1844.91|1846.54|1846.04|1847.04|1846.54|1844.66|1844.16|1312
1602228600000|2020-10-09 07:30:00|1846.29|1845.79|1847.04|1846.54|1847.54|1847.04|1846.16|1845.66|555
1602228900000|2020-10-09 07:35:00|1847.16|1846.66|1846.79|1846.29|1848.04|1847.54|1845.04|1844.54|631
1602229200000|2020-10-09 07:40:00|1847.03|1846.53|1846.03|1845.53|1847.03|1846.53|1845.03|1844.53|520
1602229500000|2020-10-09 07:45:00|1845.9|1845.4|1846.78|1846.28|1847.03|1846.53|1845.28|1844.78|533
1602229800000|2020-10-09 07:50:00|1846.9|1846.4|1847.53|1847.03|1847.53|1847.03|1845.53|1845.03|575
1602230100000|2020-10-09 07:55:00|1847.65|1847.15|1847.28|1846.78|1847.78|1847.28|1846.9|1846.4|345
1602230400000|2020-10-09 08:00:00|1847.15|1846.65|1848.03|1847.53|1848.53|1848.03|1846.9|1846.4|623
1602230700000|2020-10-09 08:05:00|1847.78|1847.28|1845.78|1845.28|1848.78|1848.28|1845.65|1845.15|796
1602231000000|2020-10-09 08:10:00|1845.65|1845.15|1846.28|1845.78|1847.03|1846.53|1844.9|1844.4|567
1602231300000|2020-10-09 08:15:00|1846.15|1845.65|1846.28|1845.78|1846.28|1845.78|1844.4|1843.9|578
1602231600000|2020-10-09 08:20:00|1846.15|1845.65|1846.03|1845.53|1847.03|1846.53|1846.03|1845.53|368
1602231900000|2020-10-09 08:25:00|1845.9|1845.4|1845.78|1845.28|1847.28|1846.78|1845.53|1845.03|663
1602232200000|2020-10-09 08:30:00|1845.65|1845.15|1844.53|1844.03|1846.03|1845.53|1844.53|1844.03|368
1602232500000|2020-10-09 08:35:00|1844.4|1843.9|1844.28|1843.78|1844.53|1844.03|1843.78|1843.28|419
1602232800000|2020-10-09 08:40:00|1844.15|1843.65|1844.53|1844.03|1844.53|1844.03|1843.78|1843.28|397
1602233100000|2020-10-09 08:45:00|1844.4|1843.9|1844.28|1843.78|1844.9|1844.4|1844.03|1843.53|203
1602233400000|2020-10-09 08:50:00|1844.4|1843.9|1845.78|1845.28|1845.78|1845.28|1843.78|1843.28|293
1602233700000|2020-10-09 08:55:00|1845.65|1845.15|1843.9|1843.4|1846.15|1845.65|1843.9|1843.4|780
1602234000000|2020-10-09 09:00:00|1843.78|1843.28|1843.78|1843.28|1844.03|1843.53|1843.15|1842.65|431
1602234300000|2020-10-09 09:05:00|1843.65|1843.15|1844.78|1844.28|1845.03|1844.53|1843.53|1843.03|334
1602234600000|2020-10-09 09:10:00|1844.65|1844.15|1844.28|1843.78|1845.03|1844.53|1844.28|1843.78|253
1602234900000|2020-10-09 09:15:00|1844.53|1844.03|1845.03|1844.53|1845.4|1844.9|1844.28|1843.78|345
1602235200000|2020-10-09 09:20:00|1845.15|1844.65|1845.53|1845.03|1846.53|1846.03|1845.03|1844.53|635
1602235500000|2020-10-09 09:25:00|1845.4|1844.9|1845.4|1844.9|1846.15|1845.65|1845.28|1844.78|287
1602235800000|2020-10-09 09:30:00|1845.28|1844.78|1844.78|1844.28|1845.65|1845.15|1844.78|1844.28|273
1602236100000|2020-10-09 09:35:00|1844.9|1844.4|1845.53|1845.03|1845.78|1845.28|1844.78|1844.28|140
1602236400000|2020-10-09 09:40:00|1845.28|1844.78|1846.03|1845.53|1846.4|1845.9|1845.28|1844.78|342
1602236700000|2020-10-09 09:45:00|1846.15|1845.65|1846.9|1846.4|1847.28|1846.78|1846.15|1845.65|284
1602237000000|2020-10-09 09:50:00|1847.03|1846.53|1847.03|1846.53|1847.28|1846.78|1846.78|1846.28|293
1602237300000|2020-10-09 09:55:00|1847.15|1846.65|1847.28|1846.78|1847.4|1846.9|1846.53|1846.03|224
1602237600000|2020-10-09 10:00:00|1847.53|1847.03|1847.03|1846.53|1848.03|1847.53|1846.78|1846.28|477
1602237900000|2020-10-09 10:05:00|1846.9|1846.4|1847.28|1846.78|1847.53|1847.03|1846.53|1846.03|271
1602238200000|2020-10-09 10:10:00|1847.15|1846.65|1847.53|1847.03|1847.78|1847.28|1847.03|1846.53|201
1602238500000|2020-10-09 10:15:00|1847.4|1846.9|1845.53|1845.03|1847.4|1846.9|1845.53|1845.03|571
1602238800000|2020-10-09 10:20:00|1845.4|1844.9|1844.78|1844.28|1845.4|1844.9|1844.53|1844.03|238
1602239100000|2020-10-09 10:25:00|1844.9|1844.4|1844.78|1844.28|1845.53|1845.03|1844.78|1844.28|233
1602239400000|2020-10-09 10:30:00|1844.65|1844.15|1844.53|1844.03|1844.9|1844.4|1844.28|1843.78|335
1602239700000|2020-10-09 10:35:00|1844.4|1843.9|1843.03|1842.53|1844.53|1844.03|1843.03|1842.53|474
1602240000000|2020-10-09 10:40:00|1843.15|1842.65|1842.03|1841.53|1843.28|1842.78|1842.03|1841.53|622
1602240300000|2020-10-09 10:45:00|1841.9|1841.4|1841.03|1840.53|1842.03|1841.53|1841.03|1840.53|535
1602240600000|2020-10-09 10:50:00|1840.9|1840.4|1839.53|1839.03|1840.9|1840.4|1839.28|1838.78|668
1602240900000|2020-10-09 10:55:00|1839.65|1839.15|1839.28|1838.78|1840.03|1839.53|1839.03|1838.53|487
1602241200000|2020-10-09 11:00:00|1839.03|1838.53|1840.28|1839.78|1840.65|1840.15|1839.03|1838.53|686
1602241500000|2020-10-09 11:05:00|1840.4|1839.9|1840.9|1840.4|1841.9|1841.4|1840.4|1839.9|434
1602241800000|2020-10-09 11:10:00|1841.03|1840.53|1839.78|1839.28|1841.03|1840.53|1838.78|1838.28|502
1602242100000|2020-10-09 11:15:00|1839.65|1839.15|1838.78|1838.28|1839.78|1839.28|1838.78|1838.28|336
1602242400000|2020-10-09 11:20:00|1838.9|1838.4|1840.9|1840.4|1840.9|1840.4|1838.78|1838.28|349
1602242700000|2020-10-09 11:25:00|1840.78|1840.28|1840.28|1839.78|1840.78|1840.28|1840.03|1839.53|311
1602243000000|2020-10-09 11:30:00|1840.03|1839.53|1840.03|1839.53|1840.78|1840.28|1839.78|1839.28|271
1602243300000|2020-10-09 11:35:00|1840.15|1839.65|1839.78|1839.28|1840.9|1840.4|1839.53|1839.03|534
1602243600000|2020-10-09 11:40:00|1840.18|1839.68|1840.43|1839.93|1840.68|1840.18|1839.43|1838.93|297
1602243900000|2020-10-09 11:45:00|1840.93|1840.43|1840.93|1840.43|1841.68|1841.18|1840.68|1840.18|319
1602244200000|2020-10-09 11:50:00|1841.05|1840.55|1840.93|1840.43|1841.68|1841.18|1840.68|1840.18|301
1602244500000|2020-10-09 11:55:00|1842.43|1841.93|1840.68|1840.18|1842.68|1842.18|1840.68|1840.18|800
1602244800000|2020-10-09 12:00:00|1840.8|1840.3|1841.18|1840.68|1841.93|1841.43|1840.68|1840.18|441
1602245100000|2020-10-09 12:05:00|1841.3|1840.8|1839.93|1839.43|1841.43|1840.93|1839.55|1839.05|492
1602245400000|2020-10-09 12:10:00|1840.05|1839.55|1839.43|1838.93|1840.43|1839.93|1839.18|1838.68|546
1602245700000|2020-10-09 12:15:00|1839.68|1839.18|1839.18|1838.68|1839.93|1839.43|1838.93|1838.43|452
1602246000000|2020-10-09 12:20:00|1839.05|1838.55|1839.93|1839.43|1839.93|1839.43|1838.93|1838.43|483
1602246300000|2020-10-09 12:25:00|1839.8|1839.3|1839.93|1839.43|1840.68|1840.18|1839.43|1838.93|532
1602246600000|2020-10-09 12:30:00|1840.05|1839.55|1839.8|1839.3|1840.43|1839.93|1839.68|1839.18|554
1602246900000|2020-10-09 12:35:00|1839.93|1839.43|1840.18|1839.68|1840.18|1839.68|1839.18|1838.68|402
1602247200000|2020-10-09 12:40:00|1840.3|1839.8|1839.68|1839.18|1840.43|1839.93|1839.18|1838.68|450
1602247500000|2020-10-09 12:45:00|1839.8|1839.3|1840.68|1840.18|1841.05|1840.55|1839.43|1838.93|515
1602247800000|2020-10-09 12:50:00|1840.8|1840.3|1841.68|1841.18|1842.43|1841.93|1840.68|1840.18|537
1602248100000|2020-10-09 12:55:00|1841.8|1841.3|1842.93|1842.43|1842.93|1842.43|1841.05|1840.55|501
1602248400000|2020-10-09 13:00:00|1843.05|1842.55|1841.3|1840.8|1843.18|1842.68|1841.3|1840.8|524
1602248700000|2020-10-09 13:05:00|1841.18|1840.68|1842.18|1841.68|1842.18|1841.68|1841.18|1840.68|513
1602249000000|2020-10-09 13:10:00|1842.3|1841.8|1841.93|1841.43|1842.43|1841.93|1841.93|1841.43|195
1602249300000|2020-10-09 13:15:00|1842.05|1841.55|1841.43|1840.93|1843.18|1842.68|1841.43|1840.93|536
1602249600000|2020-10-09 13:20:00|1841.55|1841.05|1841.43|1840.93|1842.18|1841.68|1841.18|1840.68|303
1602249900000|2020-10-09 13:25:00|1841.3|1840.8|1841.43|1840.93|1841.68|1841.18|1840.93|1840.43|296
1602250200000|2020-10-09 13:30:00|1841.55|1841.05|1842.68|1842.18|1842.68|1842.18|1841.18|1840.68|784
1602250500000|2020-10-09 13:35:00|1842.8|1842.3|1841.93|1841.43|1842.93|1842.43|1840.93|1840.43|816
1602250800000|2020-10-09 13:40:00|1841.8|1841.3|1841.93|1841.43|1843.18|1842.68|1841.68|1841.18|547
1602251100000|2020-10-09 13:45:00|1842.18|1841.68|1841.68|1841.18|1842.18|1841.68|1839.93|1839.43|910
1602251400000|2020-10-09 13:50:00|1841.8|1841.3|1841.43|1840.93|1842.18|1841.68|1840.18|1839.68|721
1602251700000|2020-10-09 13:55:00|1841.68|1841.18|1840.43|1839.93|1841.93|1841.43|1840.43|1839.93|526
1602252000000|2020-10-09 14:00:00|1840.68|1840.18|1840.43|1839.93|1841.18|1840.68|1839.93|1839.43|886
1602252300000|2020-10-09 14:05:00|1840.55|1840.05|1837.93|1837.43|1840.55|1840.05|1837.8|1837.3|1245
1602252600000|2020-10-09 14:10:00|1838.23|1837.73|1837.73|1837.23|1838.35|1837.85|1837.48|1836.98|1152
1602252900000|2020-10-09 14:15:00|1837.48|1836.98|1838.73|1838.23|1838.98|1838.48|1837.48|1836.98|642
1602253200000|2020-10-09 14:20:00|1838.85|1838.35|1837.98|1837.48|1838.98|1838.48|1837.73|1837.23|721
1602253500000|2020-10-09 14:25:00|1837.85|1837.35|1836.73|1836.23|1837.98|1837.48|1836.23|1835.73|1175
1602253800000|2020-10-09 14:30:00|1836.6|1836.1|1838.1|1837.6|1838.73|1838.23|1836.48|1835.98|909
1602254100000|2020-10-09 14:35:00|1838.23|1837.73|1840.23|1839.73|1840.48|1839.98|1837.98|1837.48|953
1602254400000|2020-10-09 14:40:00|1840.1|1839.6|1839.73|1839.23|1840.1|1839.6|1839.23|1838.73|557
1602254700000|2020-10-09 14:45:00|1839.6|1839.1|1839.48|1838.98|1840.23|1839.73|1839.48|1838.98|729
1602255000000|2020-10-09 14:50:00|1839.35|1838.85|1837.23|1836.73|1839.48|1838.98|1836.98|1836.48|1165
1602255300000|2020-10-09 14:55:00|1837.1|1836.6|1838.98|1838.48|1839.23|1838.73|1836.98|1836.48|1199
1602255600000|2020-10-09 15:00:00|1839.23|1838.73|1839.48|1838.98|1839.48|1838.98|1838.1|1837.6|953
1602255900000|2020-10-09 15:05:00|1839.35|1838.85|1840.73|1840.23|1840.73|1840.23|1839.23|1838.73|1218
1602256200000|2020-10-09 15:10:00|1840.85|1840.35|1840.48|1839.98|1841.23|1840.73|1839.98|1839.48|1144
1602256500000|2020-10-09 15:15:00|1840.35|1839.85|1838.98|1838.48|1840.35|1839.85|1838.85|1838.35|1343
1602256800000|2020-10-09 15:20:00|1839.23|1838.73|1839.49|1837.99|1839.49|1838.73|1838.48|1837.98|2257
1602257100000|2020-10-09 15:25:00|1839.5|1838|1839.93|1838.43|1840.08|1838.58|1839.03|1837.53|1488
1602257400000|2020-10-09 15:30:00|1839.61|1838.11|1841.8|1840.4|1842.18|1840.78|1839.57|1838.07|187
1602257700000|2020-10-09 15:35:00|1841.93|1840.53|1842.05|1840.65|1843.55|1842.15|1841.93|1840.53|180
1602258000000|2020-10-09 15:40:00|1841.93|1840.53|1841.55|1840.15|1842.05|1840.65|1841.43|1840.03|47
1602258300000|2020-10-09 15:45:00|1841.68|1840.28|1844.3|1842.9|1844.8|1843.4|1841.68|1840.28|54
1602258600000|2020-10-09 15:50:00|1844.18|1842.78|1844.8|1843.4|1844.93|1843.53|1843.8|1842.4|85
1602258900000|2020-10-09 15:55:00|1844.68|1843.28|1845.46|1843.96|1848.18|1846.78|1843.05|1841.65|240
1602259200000|2020-10-09 16:00:00|1845.45|1843.95|1845.49|1843.99|1846|1844.5|1845.02|1843.52|0
1602259500000|2020-10-09 16:05:00|1845.5|1844|1845.99|1844.49|1846.12|1844.62|1845.46|1843.96|0
1602259800000|2020-10-09 16:10:00|1845.97|1844.47|1845.56|1844.06|1846.06|1844.56|1845.05|1843.55|0
1602260100000|2020-10-09 16:15:00|1845.55|1844.05|1844.39|1842.89|1845.55|1844.05|1843.92|1842.42|0
1602260400000|2020-10-09 16:20:00|1844.25|1842.75|1844.83|1843.33|1844.84|1843.34|1843.86|1842.36|0
1602260700000|2020-10-09 16:25:00|1844.84|1843.34|1843.18|1841.68|1844.87|1843.37|1841.64|1840.14|0
1602261000000|2020-10-09 16:30:00|1843.19|1841.69|1843.85|1842.35|1843.85|1842.35|1843.19|1841.69|0
1602261300000|2020-10-09 16:35:00|1843.86|1842.36|1843.92|1842.42|1843.94|1842.44|1843.35|1841.85|0
1602261600000|2020-10-09 16:40:00|1843.91|1842.41|1843.32|1841.82|1843.94|1842.44|1842.73|1841.23|0
1602261900000|2020-10-09 16:45:00|1843.33|1841.83|1842.68|1841.18|1843.35|1841.85|1842.13|1840.63|0
1602262200000|2020-10-09 16:50:00|1842.69|1841.19|1842.79|1841.29|1842.79|1841.29|1841.9|1840.4|0
1602262500000|2020-10-09 16:55:00|1842.8|1841.3|1843.07|1841.57|1843.09|1841.59|1842.23|1840.73|0
1602262800000|2020-10-09 17:00:00|1843.09|1841.59|1843.49|1841.99|1843.53|1842.03|1842.97|1841.47|0
1602263100000|2020-10-09 17:05:00|1843.48|1841.98|1843.53|1842.03|1843.54|1842.04|1842.97|1841.47|0
1602263400000|2020-10-09 17:10:00|1843.54|1842.04|1842.51|1841.01|1843.54|1842.04|1842.49|1840.99|0
1602263700000|2020-10-09 17:15:00|1842.5|1841|1842.61|1841.11|1843.16|1841.66|1842.5|1841|0
1602264000000|2020-10-09 17:20:00|1842.62|1841.12|1841.57|1840.07|1842.62|1841.12|1841.57|1840.07|0
1602264300000|2020-10-09 17:25:00|1841.58|1840.08|1842.08|1840.58|1842.12|1840.62|1841.57|1840.07|0
1602264600000|2020-10-09 17:30:00|1842.1|1840.6|1842.1|1840.6|1842.11|1840.61|1842.04|1840.54|0
1602264900000|2020-10-09 17:35:00|1842.11|1840.61|1842.12|1840.62|1842.15|1840.65|1841.55|1840.05|0
1602265200000|2020-10-09 17:40:00|1842.11|1840.61|1842.11|1840.61|1842.65|1841.15|1842.07|1840.57|0
1602265500000|2020-10-09 17:45:00|1842.12|1840.62|1842.65|1841.15|1842.68|1841.18|1842.08|1840.58|0
1602265800000|2020-10-09 17:50:00|1842.67|1841.17|1842.69|1841.19|1842.69|1841.19|1842.15|1840.65|0
1602266100000|2020-10-09 17:55:00|1842.68|1841.18|1843.22|1841.72|1843.22|1841.72|1842.67|1841.17|0
1602266400000|2020-10-09 18:00:00|1843.21|1841.71|1843.71|1842.21|1843.75|1842.25|1843.18|1841.68|0
1602266700000|2020-10-09 18:05:00|1843.72|1842.22|1842.67|1841.17|1843.74|1842.24|1842.67|1841.17|0
1602267000000|2020-10-09 18:10:00|1842.68|1841.18|1842.67|1841.17|1843.17|1841.67|1842.12|1840.62|0
1602267300000|2020-10-09 18:15:00|1842.65|1841.15|1841.68|1840.18|1842.65|1841.15|1841.67|1840.17|0
1602267600000|2020-10-09 18:20:00|1841.7|1840.2|1841.67|1840.17|1841.71|1840.21|1841.67|1840.17|0
1602267900000|2020-10-09 18:25:00|1841.68|1840.18|1841.16|1839.66|1841.68|1840.18|1841.08|1839.58|0
1602268200000|2020-10-09 18:30:00|1841.17|1839.67|1841.61|1840.11|1841.72|1840.22|1841.11|1839.61|0
1602268500000|2020-10-09 18:35:00|1841.63|1840.13|1840.53|1839.03|1841.63|1840.13|1839.45|1837.95|0
1602268800000|2020-10-09 18:40:00|1840.54|1839.04|1842.14|1840.64|1842.14|1840.64|1839.48|1837.98|0
1602269100000|2020-10-09 18:45:00|1842.15|1840.65|1841.58|1840.08|1842.15|1840.65|1841.08|1839.58|0
1602269400000|2020-10-09 18:50:00|1841.6|1840.1|1840.71|1839.21|1841.6|1840.1|1840.63|1839.13|0
1602269700000|2020-10-09 18:55:00|1840.7|1839.2|1841.17|1839.67|1841.23|1839.73|1840.65|1839.15|0
1602270000000|2020-10-09 19:00:00|1841.15|1839.65|1841.22|1839.72|1841.64|1840.14|1840.63|1839.13|0
1602270300000|2020-10-09 19:05:00|1841.21|1839.71|1841.18|1839.68|1841.22|1839.72|1841.13|1839.63|0
1602270600000|2020-10-09 19:10:00|1841.17|1839.67|1841.67|1840.17|1841.72|1840.22|1841.15|1839.65|0
1602270900000|2020-10-09 19:15:00|1841.68|1840.18|1842.21|1840.71|1842.24|1840.74|1841.67|1840.17|0
1602271200000|2020-10-09 19:20:00|1842.23|1840.73|1842.74|1841.24|1843.31|1841.81|1842.23|1840.73|0
1602271500000|2020-10-09 19:25:00|1842.76|1841.26|1843.27|1841.77|1843.29|1841.79|1842.74|1841.24|0
1602271800000|2020-10-09 19:30:00|1843.26|1841.76|1842.1|1840.6|1843.27|1841.77|1841.59|1840.09|0
1602272100000|2020-10-09 19:35:00|1842.11|1840.61|1841.61|1840.11|1842.17|1840.67|1841.59|1840.09|0
1602272400000|2020-10-09 19:40:00|1841.64|1840.14|1841.6|1840.1|1842.14|1840.64|1841.12|1839.62|0
1602272700000|2020-10-09 19:45:00|1841.46|1839.96|1841.5|1840|1842.16|1840.66|1841.07|1839.57|0
1602273000000|2020-10-09 19:50:00|1841.57|1840.07|1842.54|1841.04|1842.61|1841.11|1841.5|1840|0
1602273300000|2020-10-09 19:55:00|1842.56|1841.06|1842.73|1841.23|1842.96|1841.46|1841.64|1840.14|0
1602273600000|2020-10-09 20:00:00|1842.95|1841.45|1843.5|1842|1844.01|1842.51|1842.53|1841.03|0
1602273900000|2020-10-09 20:05:00|1843.52|1842.02|1844.18|1842.68|1844.18|1842.68|1843.15|1841.65|0
1602274200000|2020-10-09 20:10:00|1844.2|1842.7|1845.4|1843.9|1845.64|1844.14|1843.87|1842.37|0
1602274500000|2020-10-09 20:15:00|1845.44|1843.94|1845.11|1843.61|1845.44|1843.94|1845.11|1843.61|0
1602274800000|2020-10-09 20:20:00|1845.07|1843.57|1845.22|1843.72|1845.22|1843.72|1845.07|1843.57|0
1602275100000|2020-10-09 20:25:00|1845.18|1843.68|1845.29|1843.79|1845.42|1843.92|1845.14|1843.64|0
1602275400000|2020-10-09 20:30:00|1845.35|1843.85|1846.19|1844.69|1847.07|1845.57|1845.34|1843.84|0
1602275700000|2020-10-09 20:35:00|1846.17|1844.67|1846.19|1844.69|1846.65|1845.15|1846.09|1844.59|0
1602276000000|2020-10-09 20:40:00|1846.17|1844.67|1846.43|1844.93|1846.54|1845.04|1845.98|1844.48|0
1602276300000|2020-10-09 20:45:00|1846.41|1844.91|1845.87|1844.37|1846.41|1844.91|1845.77|1844.27|0
1602276600000|2020-10-09 20:50:00|1845.86|1844.36|1845.81|1844.31|1846.08|1844.58|1845.67|1844.17|0
1602276900000|2020-10-09 20:55:00|1845.79|1844.29|1846.45|1844.95|1847.9|1846.4|1845.71|1844.21|0
1602453600000|2020-10-11 22:00:00|1834.21|1832.71|1835.29|1833.79|1835.39|1833.89|1833.58|1832.08|0
1602453900000|2020-10-11 22:05:00|1835.34|1833.84|1836.93|1835.43|1838.1|1836.6|1835.34|1833.84|0
1602454200000|2020-10-11 22:10:00|1836.94|1835.44|1837.33|1835.83|1837.69|1836.19|1836.88|1835.38|0
1602454500000|2020-10-11 22:15:00|1837.34|1835.84|1837.64|1836.14|1838.1|1836.6|1837.23|1835.73|0
1602454800000|2020-10-11 22:20:00|1837.66|1836.16|1837.85|1836.35|1837.99|1836.49|1837.44|1835.94|0
1602455100000|2020-10-11 22:25:00|1837.87|1836.37|1838.6|1837.1|1838.7|1837.2|1837.75|1836.25|0
1602455400000|2020-10-11 22:30:00|1838.62|1837.12|1837.8|1836.3|1838.7|1837.2|1837.68|1836.18|0
1602455700000|2020-10-11 22:35:00|1837.81|1836.31|1837.83|1836.33|1837.99|1836.49|1837.52|1836.02|0
1602456000000|2020-10-11 22:40:00|1837.81|1836.31|1838.27|1836.77|1838.41|1836.91|1837.73|1836.23|0
1602456300000|2020-10-11 22:45:00|1838.25|1836.75|1838.02|1836.52|1838.27|1836.77|1837.75|1836.25|0
1602456600000|2020-10-11 22:50:00|1838.06|1836.56|1837.65|1836.15|1838.21|1836.71|1837.55|1836.05|0
1602456900000|2020-10-11 22:55:00|1837.66|1836.16|1837.53|1836.03|1837.7|1836.2|1837.47|1835.97|0
1602457200000|2020-10-11 23:00:00|1837.54|1836.04|1837.48|1835.98|1838.05|1836.55|1837.38|1835.88|0
1602457500000|2020-10-11 23:05:00|1837.47|1835.97|1837.18|1835.68|1837.64|1836.14|1837.18|1835.68|0
1602457800000|2020-10-11 23:10:00|1837.19|1835.69|1836.77|1835.27|1837.33|1835.83|1836.36|1834.86|0
1602458100000|2020-10-11 23:15:00|1836.76|1835.26|1836.16|1834.66|1836.98|1835.48|1836.11|1834.61|0
1602458400000|2020-10-11 23:20:00|1836.15|1834.65|1836.57|1835.07|1836.77|1835.27|1835.6|1834.1|0
1602458700000|2020-10-11 23:25:00|1836.59|1835.09|1836.22|1834.72|1836.67|1835.17|1836.11|1834.61|0
1602459000000|2020-10-11 23:30:00|1836.23|1834.73|1836.01|1834.51|1836.67|1835.17|1835.8|1834.3|0
1602459300000|2020-10-11 23:35:00|1835.99|1834.49|1837.09|1835.59|1837.09|1835.59|1835.91|1834.41|0
1602459600000|2020-10-11 23:40:00|1837.1|1835.6|1837.09|1835.59|1837.3|1835.8|1837.09|1835.59|0
1602459900000|2020-10-11 23:45:00|1837.11|1835.61|1838.27|1836.77|1839.23|1837.73|1837.09|1835.59|0
1602460200000|2020-10-11 23:50:00|1838.28|1836.78|1837.98|1836.48|1838.37|1836.87|1837.79|1836.29|0
1602460500000|2020-10-11 23:55:00|1837.97|1836.47|1838.09|1836.59|1838.32|1836.82|1837.93|1836.43|0
1602460800000|2020-10-12 00:00:00|1838.13|1836.63|1837.86|1836.36|1838.23|1836.73|1837.09|1835.59|0
1602461100000|2020-10-12 00:05:00|1837.84|1836.34|1836.78|1835.28|1837.84|1836.34|1835.71|1834.21|0
1602461400000|2020-10-12 00:10:00|1836.73|1835.23|1836.99|1835.49|1837.09|1835.59|1836.68|1835.18|0
1602461700000|2020-10-12 00:15:00|1836.98|1835.48|1837.99|1836.49|1838.6|1837.1|1836.41|1834.91|0
1602462000000|2020-10-12 00:20:00|1838|1836.5|1838.76|1837.26|1839.22|1837.72|1837.99|1836.49|0
1602462300000|2020-10-12 00:25:00|1838.75|1837.25|1838.78|1837.28|1839.27|1837.77|1838.75|1837.25|0
1602462600000|2020-10-12 00:30:00|1838.77|1837.27|1839.8|1838.3|1839.84|1838.34|1838.29|1836.79|0
1602462900000|2020-10-12 00:35:00|1839.79|1838.29|1839.27|1837.77|1839.8|1838.3|1838.8|1837.3|0
1602463200000|2020-10-12 00:40:00|1839.29|1837.79|1838.8|1837.3|1839.76|1838.26|1838.8|1837.3|0
1602463500000|2020-10-12 00:45:00|1838.87|1837.37|1838.78|1837.28|1839.27|1837.77|1838.29|1836.79|0
1602463800000|2020-10-12 00:50:00|1838.79|1837.29|1838.25|1836.75|1838.82|1837.32|1838.24|1836.74|0
1602464100000|2020-10-12 00:55:00|1838.24|1836.74|1838.78|1837.28|1839|1837.5|1837.98|1836.48|0
1602464400000|2020-10-12 01:00:00|1838.76|1837.26|1837.79|1836.29|1838.98|1837.48|1837.31|1835.81|0
1602464700000|2020-10-12 01:05:00|1837.81|1836.31|1837.32|1835.82|1837.81|1836.31|1837.29|1835.79|0
1602465000000|2020-10-12 01:10:00|1837.31|1835.81|1837.79|1836.29|1838.78|1837.28|1837.31|1835.81|0
1602465300000|2020-10-12 01:15:00|1837.8|1836.3|1838.29|1836.79|1838.31|1836.81|1837.27|1835.77|0
1602465600000|2020-10-12 01:20:00|1838.28|1836.78|1840.23|1838.73|1840.26|1838.76|1837.79|1836.29|0
1602465900000|2020-10-12 01:25:00|1840.09|1838.59|1839.69|1838.19|1840.7|1839.2|1839.2|1837.7|0
1602466200000|2020-10-12 01:30:00|1839.68|1838.18|1841.41|1839.91|1842.17|1840.67|1839.16|1837.66|0
1602466500000|2020-10-12 01:35:00|1841.48|1839.98|1843.35|1841.85|1843.35|1841.85|1841.19|1839.69|0
1602466800000|2020-10-12 01:40:00|1843.58|1842.08|1843.58|1842.08|1844.06|1842.56|1843.1|1841.6|0
1602467100000|2020-10-12 01:45:00|1843.65|1842.15|1843.84|1842.34|1844.07|1842.57|1843.34|1841.84|0
1602467400000|2020-10-12 01:50:00|1843.91|1842.41|1844.16|1842.66|1844.63|1843.13|1843.63|1842.13|0
1602467700000|2020-10-12 01:55:00|1844.17|1842.67|1845.18|1843.68|1845.22|1843.72|1844.16|1842.66|0
1602468000000|2020-10-12 02:00:00|1845.2|1843.7|1844.3|1842.8|1845.32|1843.82|1844.06|1842.56|0
1602468300000|2020-10-12 02:05:00|1844.37|1842.87|1843.56|1842.06|1844.53|1843.03|1843.55|1842.05|0
1602468600000|2020-10-12 02:10:00|1843.55|1842.05|1843.75|1842.25|1844.06|1842.56|1843.55|1842.05|0
1602468900000|2020-10-12 02:15:00|1843.73|1842.23|1842.53|1841.03|1843.75|1842.25|1842.52|1841.02|0
1602469200000|2020-10-12 02:20:00|1841.81|1840.31|1841.39|1839.89|1841.85|1840.35|1841.33|1839.83|0
1602469500000|2020-10-12 02:25:00|1841.38|1839.88|1841.9|1840.4|1841.9|1840.4|1841.36|1839.86|0
1602469800000|2020-10-12 02:30:00|1841.89|1840.39|1841.9|1840.4|1841.92|1840.42|1841.42|1839.92|0
1602470100000|2020-10-12 02:35:00|1841.89|1840.39|1841.45|1839.95|1841.92|1840.42|1840.95|1839.45|0
1602470400000|2020-10-12 02:40:00|1841.46|1839.96|1841.45|1839.95|1841.93|1840.43|1841.43|1839.93|0
1602470700000|2020-10-12 02:45:00|1841.46|1839.96|1841.43|1839.93|1841.92|1840.42|1840.95|1839.45|0
1602471000000|2020-10-12 02:50:00|1841.44|1839.94|1841.94|1840.44|1841.96|1840.46|1841.44|1839.94|0
1602471300000|2020-10-12 02:55:00|1841.76|1840.26|1841.76|1840.26|1842.24|1840.74|1841.27|1839.77|0
1602471600000|2020-10-12 03:00:00|1841.77|1840.27|1841.28|1839.78|1842.01|1840.51|1841.28|1839.78|0
1602471900000|2020-10-12 03:05:00|1841.29|1839.79|1841.72|1840.22|1841.73|1840.23|1841.22|1839.72|0
1602472200000|2020-10-12 03:10:00|1841.71|1840.21|1841.27|1839.77|1841.71|1840.21|1841.24|1839.74|0
1602472500000|2020-10-12 03:15:00|1841.26|1839.76|1841.3|1839.8|1841.3|1839.8|1840.78|1839.28|0
1602472800000|2020-10-12 03:20:00|1841.32|1839.82|1842.26|1840.76|1842.29|1840.79|1841.32|1839.82|0
1602473100000|2020-10-12 03:25:00|1842.27|1840.77|1842.24|1840.74|1842.27|1840.77|1842.23|1840.73|0
1602473400000|2020-10-12 03:30:00|1842.25|1840.75|1843.46|1841.96|1843.69|1842.19|1842.23|1840.73|0
1602473700000|2020-10-12 03:35:00|1843.53|1842.03|1843.23|1841.73|1843.7|1842.2|1843.21|1841.71|0
1602474000000|2020-10-12 03:40:00|1843.21|1841.71|1844.2|1842.7|1844.22|1842.72|1843.2|1841.7|0
1602474300000|2020-10-12 03:45:00|1844.22|1842.72|1845.74|1844.24|1845.74|1844.24|1844.22|1842.72|0
1602474600000|2020-10-12 03:50:00|1845.73|1844.23|1845.21|1843.71|1845.73|1844.23|1844.73|1843.23|0
1602474900000|2020-10-12 03:55:00|1845.23|1843.73|1844.74|1843.24|1845.23|1843.73|1844.73|1843.23|0
1602475200000|2020-10-12 04:00:00|1844.73|1843.23|1844.73|1843.23|1844.74|1843.24|1844.72|1843.22|0
1602475500000|2020-10-12 04:05:00|1844.72|1843.22|1845.23|1843.73|1845.23|1843.73|1844.72|1843.22|0
1602475800000|2020-10-12 04:10:00|1845.25|1843.75|1845.24|1843.74|1845.73|1844.23|1845.22|1843.72|0
1602476100000|2020-10-12 04:15:00|1845.22|1843.72|1845.72|1844.22|1845.72|1844.22|1845.21|1843.71|0
1602476400000|2020-10-12 04:20:00|1845.71|1844.21|1845.28|1843.78|1845.71|1844.21|1845.24|1843.74|0
1602476700000|2020-10-12 04:25:00|1845.27|1843.77|1845.09|1843.59|1845.49|1843.99|1845.09|1843.59|0
1602477000000|2020-10-12 04:30:00|1845.08|1843.58|1845.08|1843.58|1845.09|1843.59|1844.61|1843.11|0
1602477300000|2020-10-12 04:35:00|1845.09|1843.59|1845.36|1843.86|1845.6|1844.1|1845.08|1843.58|0
1602477600000|2020-10-12 04:40:00|1845.38|1843.88|1845.59|1844.09|1845.6|1844.1|1845.35|1843.85|0
1602477900000|2020-10-12 04:45:00|1845.6|1844.1|1845.6|1844.1|1845.63|1844.13|1845.59|1844.09|0
1602478200000|2020-10-12 04:50:00|1845.59|1844.09|1845.62|1844.12|1846.09|1844.59|1845.59|1844.09|0
1602478500000|2020-10-12 04:55:00|1845.6|1844.1|1845.78|1844.28|1846.07|1844.57|1845.6|1844.1|0
1602478800000|2020-10-12 05:00:00|1845.77|1844.27|1846.82|1845.32|1847.28|1845.78|1844.81|1843.31|0
1602479100000|2020-10-12 05:05:00|1846.89|1845.39|1847.26|1845.76|1847.31|1845.81|1846.81|1845.31|0
1602479400000|2020-10-12 05:10:00|1847.28|1845.78|1846.64|1845.14|1847.81|1846.31|1846.63|1845.13|0
1602479700000|2020-10-12 05:15:00|1846.71|1845.21|1847.55|1846.05|1847.56|1846.06|1846.59|1845.09|0
1602480000000|2020-10-12 05:20:00|1847.53|1846.03|1846.65|1845.15|1847.56|1846.06|1846.6|1845.1|0
1602480300000|2020-10-12 05:25:00|1846.66|1845.16|1846.36|1844.86|1847.13|1845.63|1846.11|1844.61|0
1602480600000|2020-10-12 05:30:00|1846.43|1844.93|1846.6|1845.1|1846.6|1845.1|1846.09|1844.59|0
1602480900000|2020-10-12 05:35:00|1846.59|1845.09|1846.64|1845.14|1846.83|1845.33|1846.08|1844.58|0
1602481200000|2020-10-12 05:40:00|1846.63|1845.13|1846.18|1844.68|1847.17|1845.67|1845.68|1844.18|0
1602481500000|2020-10-12 05:45:00|1846.11|1844.61|1845.24|1843.74|1846.18|1844.68|1845.21|1843.71|0
1602481800000|2020-10-12 05:50:00|1845.25|1843.75|1845.27|1843.77|1845.73|1844.23|1845.24|1843.74|0
1602482100000|2020-10-12 05:55:00|1845.26|1843.76|1845.74|1844.24|1845.75|1844.25|1844.77|1843.27|0
1602482400000|2020-10-12 06:00:00|1845.75|1844.25|1845.7|1844.2|1847.19|1845.69|1845.69|1844.19|0
1602482700000|2020-10-12 06:05:00|1845.69|1844.19|1844.2|1842.7|1845.69|1844.19|1844.17|1842.67|0
1602483000000|2020-10-12 06:10:00|1844.21|1842.71|1843.31|1841.81|1844.72|1843.22|1843.29|1841.79|0
1602483300000|2020-10-12 06:15:00|1843.32|1841.82|1842.81|1841.31|1843.35|1841.85|1842.77|1841.27|0
1602483600000|2020-10-12 06:20:00|1842.8|1841.3|1842.86|1841.36|1843.32|1841.82|1842.37|1840.87|0
1602483900000|2020-10-12 06:25:00|1842.85|1841.35|1843.34|1841.84|1843.36|1841.86|1842.67|1841.17|0
1602484200000|2020-10-12 06:30:00|1843.33|1841.83|1847.93|1846.53|1848.43|1847.03|1842.87|1841.37|107
1602484500000|2020-10-12 06:35:00|1848.05|1846.65|1848.55|1847.15|1848.93|1847.53|1848.05|1846.65|20
1602484800000|2020-10-12 06:40:00|1848.68|1847.28|1848.8|1847.4|1849.18|1847.78|1848.55|1847.15|20
1602485100000|2020-10-12 06:45:00|1848.93|1847.53|1848.43|1847.03|1849.18|1847.78|1848.18|1846.78|11
1602485400000|2020-10-12 06:50:00|1848.3|1846.9|1848.43|1847.03|1848.93|1847.53|1848.3|1846.9|30
1602485700000|2020-10-12 06:55:00|1848.48|1846.98|1847.69|1846.19|1848.63|1847.13|1847.69|1846.19|0
1602486000000|2020-10-12 07:00:00|1847.55|1846.05|1843.73|1843.23|1847.55|1846.98|1843.35|1842.85|1943
1602486300000|2020-10-12 07:05:00|1843.6|1843.1|1842.85|1842.35|1845.73|1845.23|1842.48|1841.98|3022
1602486600000|2020-10-12 07:10:00|1842.98|1842.48|1844.1|1843.6|1844.1|1843.6|1842.48|1841.98|2715
1602486900000|2020-10-12 07:15:00|1843.98|1843.48|1844.73|1844.23|1844.73|1844.23|1843.23|1842.73|1327
1602487200000|2020-10-12 07:20:00|1844.98|1844.48|1844.98|1844.48|1845.73|1845.23|1844.48|1843.98|642
1602487500000|2020-10-12 07:25:00|1844.73|1844.23|1842.48|1841.98|1845.1|1844.6|1841.6|1841.1|1002
1602487800000|2020-10-12 07:30:00|1842.6|1842.1|1846.73|1846.23|1846.98|1846.48|1842.48|1841.98|845
1602488100000|2020-10-12 07:35:00|1846.85|1846.35|1848.48|1847.98|1848.48|1847.98|1846.73|1846.23|1041
1602488400000|2020-10-12 07:40:00|1848.38|1847.88|1848.25|1847.75|1848.63|1848.13|1846.88|1846.38|1101
1602488700000|2020-10-12 07:45:00|1848.13|1847.63|1849.88|1849.38|1849.88|1849.38|1847.63|1847.13|1145
1602489000000|2020-10-12 07:50:00|1849.75|1849.25|1850.25|1849.75|1850.63|1850.13|1849.38|1848.88|710
1602489300000|2020-10-12 07:55:00|1850.38|1849.88|1850.38|1849.88|1850.63|1850.13|1847.88|1847.38|1699
1602489600000|2020-10-12 08:00:00|1850.5|1850|1849.63|1849.13|1850.63|1850.13|1849.63|1849.13|1206
1602489900000|2020-10-12 08:05:00|1849.38|1848.88|1849.38|1848.88|1849.63|1849.13|1849.13|1848.63|560
1602490200000|2020-10-12 08:10:00|1849.5|1849|1851.5|1851|1851.63|1851.13|1848.88|1848.38|843
1602490500000|2020-10-12 08:15:00|1851.63|1851.13|1852.63|1852.13|1852.63|1852.13|1851.38|1850.88|752
1602490800000|2020-10-12 08:20:00|1852.75|1852.25|1855.38|1854.88|1855.38|1854.88|1852.63|1852.13|3315
1602491100000|2020-10-12 08:25:00|1855.5|1855|1857.63|1857.13|1858.63|1858.13|1855.13|1854.63|3344
1602491400000|2020-10-12 08:30:00|1857.75|1857.25|1855.13|1854.63|1858.13|1857.63|1855.13|1854.63|1912
1602491700000|2020-10-12 08:35:00|1855.38|1854.88|1855.88|1855.38|1856.38|1855.88|1854.88|1854.38|1178
1602492000000|2020-10-12 08:40:00|1856.13|1855.63|1856.5|1856|1856.63|1856.13|1855.63|1855.13|1373
1602492300000|2020-10-12 08:45:00|1856.38|1855.88|1856.88|1856.38|1857.38|1856.88|1855.88|1855.38|1898
1602492600000|2020-10-12 08:50:00|1857.13|1856.63|1855.13|1854.63|1857.13|1856.63|1854.75|1854.25|844
1602492900000|2020-10-12 08:55:00|1855.25|1854.75|1853.38|1852.88|1855.63|1855.13|1853.38|1852.88|1218
1602493200000|2020-10-12 09:00:00|1853.5|1853|1854.63|1854.13|1854.88|1854.38|1853.38|1852.88|599
1602493500000|2020-10-12 09:05:00|1854.5|1854|1854.38|1853.88|1854.88|1854.38|1853.38|1852.88|527
1602493800000|2020-10-12 09:10:00|1854.25|1853.75|1854.88|1854.38|1855.13|1854.63|1854.13|1853.63|598
1602494100000|2020-10-12 09:15:00|1854.75|1854.25|1854.38|1853.88|1855.63|1855.13|1854|1853.5|393
1602494400000|2020-10-12 09:20:00|1854.25|1853.75|1853.38|1852.88|1854.63|1854.13|1853|1852.5|274
1602494700000|2020-10-12 09:25:00|1853.13|1852.63|1853.13|1852.63|1853.38|1852.88|1852.38|1851.88|384
1602495000000|2020-10-12 09:30:00|1853|1852.5|1853.63|1853.13|1853.75|1853.25|1852.88|1852.38|525
1602495300000|2020-10-12 09:35:00|1853.5|1853|1854.13|1853.63|1854.5|1854|1853.38|1852.88|711
1602495600000|2020-10-12 09:40:00|1853.88|1853.38|1853.13|1852.63|1854.13|1853.63|1853|1852.5|586
1602495900000|2020-10-12 09:45:00|1853.25|1852.75|1853.63|1853.13|1854.63|1854.13|1853.13|1852.63|378
1602496200000|2020-10-12 09:50:00|1853.75|1853.25|1854.13|1853.63|1854.38|1853.88|1853.63|1853.13|185
1602496500000|2020-10-12 09:55:00|1854.25|1853.75|1854.75|1854.25|1855.38|1854.88|1854.13|1853.63|308
1602496800000|2020-10-12 10:00:00|1854.88|1854.38|1855.63|1855.13|1855.63|1855.13|1854.38|1853.88|2211
1602497100000|2020-10-12 10:05:00|1855.5|1855|1855.63|1855.13|1855.88|1855.38|1855.13|1854.63|315
1602497400000|2020-10-12 10:10:00|1855.75|1855.25|1854.88|1854.38|1856.13|1855.63|1854.88|1854.38|585
1602497700000|2020-10-12 10:15:00|1855|1854.5|1855.63|1855.13|1855.88|1855.38|1854.88|1854.38|358
1602498000000|2020-10-12 10:20:00|1855.5|1855|1854.38|1853.88|1855.5|1855|1853.75|1853.25|3133
1602498300000|2020-10-12 10:25:00|1854.5|1854|1854.63|1854.13|1855.13|1854.63|1854.38|1853.88|170
1602498600000|2020-10-12 10:30:00|1854.75|1854.25|1854.5|1854|1854.88|1854.38|1853.88|1853.38|149
1602498900000|2020-10-12 10:35:00|1854.63|1854.13|1853.63|1853.13|1854.63|1854.13|1853.63|1853.13|151
1602499200000|2020-10-12 10:40:00|1853.75|1853.25|1854.13|1853.63|1854.75|1854.25|1853.75|1853.25|878
1602499500000|2020-10-12 10:45:00|1854.25|1853.75|1854.13|1853.63|1854.88|1854.38|1853.88|1853.38|1499
1602499800000|2020-10-12 10:50:00|1854.25|1853.75|1854.63|1854.13|1855.13|1854.63|1854.13|1853.63|531
1602500100000|2020-10-12 10:55:00|1854.5|1854|1855.13|1854.63|1855.13|1854.63|1854.5|1854|260
1602500400000|2020-10-12 11:00:00|1855.25|1854.75|1854.5|1854|1855.38|1854.88|1854.38|1853.88|1981
1602500700000|2020-10-12 11:05:00|1854.63|1854.13|1853.88|1853.38|1855.13|1854.63|1853.88|1853.38|228
1602501000000|2020-10-12 11:10:00|1854|1853.5|1854.38|1853.88|1854.63|1854.13|1853.63|1853.13|416
1602501300000|2020-10-12 11:15:00|1854.5|1854|1854.63|1854.13|1855.13|1854.63|1854.13|1853.63|210
1602501600000|2020-10-12 11:20:00|1854.75|1854.25|1854.88|1854.38|1855.13|1854.63|1854.38|1853.88|309
1602501900000|2020-10-12 11:25:00|1855.13|1854.63|1856.13|1855.63|1856.88|1856.38|1855.13|1854.63|812
1602502200000|2020-10-12 11:30:00|1856.38|1855.88|1856.63|1856.13|1857.25|1856.75|1856.13|1855.63|1527
1602502500000|2020-10-12 11:35:00|1857.63|1857.13|1856.88|1856.38|1857.63|1857.13|1856.38|1855.88|699
1602502800000|2020-10-12 11:40:00|1856.54|1856.04|1856.54|1856.04|1857.41|1856.91|1856.41|1855.91|789
1602503100000|2020-10-12 11:45:00|1856.66|1856.16|1855.91|1855.41|1857.04|1856.54|1855.79|1855.29|565
1602503400000|2020-10-12 11:50:00|1855.79|1855.29|1855.29|1854.79|1856.29|1855.79|1855.04|1854.54|223
1602503700000|2020-10-12 11:55:00|1855.16|1854.66|1855.29|1854.79|1855.41|1854.91|1854.79|1854.29|277
1602504000000|2020-10-12 12:00:00|1855.16|1854.66|1855.79|1855.29|1855.91|1855.41|1855.04|1854.54|533
1602504300000|2020-10-12 12:05:00|1855.91|1855.41|1855.79|1855.29|1856.29|1855.79|1855.54|1855.04|1333
1602504600000|2020-10-12 12:10:00|1855.91|1855.41|1856.16|1855.66|1856.29|1855.79|1855.54|1855.04|297
1602504900000|2020-10-12 12:15:00|1856.29|1855.79|1856.79|1856.29|1856.79|1856.29|1855.79|1855.29|361
1602505200000|2020-10-12 12:20:00|1856.91|1856.41|1857.79|1857.29|1858.04|1857.54|1856.91|1856.41|526
1602505500000|2020-10-12 12:25:00|1857.91|1857.41|1856.16|1855.66|1857.91|1857.41|1856.04|1855.54|843
1602505800000|2020-10-12 12:30:00|1856.29|1855.79|1856.29|1855.79|1856.41|1855.91|1855.54|1855.04|445
1602506100000|2020-10-12 12:35:00|1856.41|1855.91|1856.29|1855.79|1856.41|1855.91|1856.04|1855.54|448
1602506400000|2020-10-12 12:40:00|1856.41|1855.91|1856.79|1856.29|1857.79|1857.29|1856.29|1855.79|387
1602506700000|2020-10-12 12:45:00|1856.66|1856.16|1856.91|1856.41|1857.04|1856.54|1856.54|1856.04|189
1602507000000|2020-10-12 12:50:00|1857.04|1856.54|1855.91|1855.41|1857.29|1856.79|1855.79|1855.29|244
1602507300000|2020-10-12 12:55:00|1855.79|1855.29|1856.04|1855.54|1856.04|1855.54|1855.54|1855.04|3026
1602507600000|2020-10-12 13:00:00|1855.91|1855.41|1856.04|1855.54|1856.29|1855.79|1855.79|1855.29|4405
1602507900000|2020-10-12 13:05:00|1855.91|1855.41|1854.16|1853.66|1856.04|1855.54|1854.04|1853.54|7704
1602508200000|2020-10-12 13:10:00|1854.04|1853.54|1854.66|1854.16|1854.79|1854.29|1853.91|1853.41|530
1602508500000|2020-10-12 13:15:00|1854.54|1854.04|1854.54|1854.04|1854.79|1854.29|1854.29|1853.79|173
1602508800000|2020-10-12 13:20:00|1854.66|1854.16|1853.54|1853.04|1854.79|1854.29|1853.54|1853.04|2411
1602509100000|2020-10-12 13:25:00|1853.79|1853.29|1853.16|1852.66|1853.79|1853.29|1852.54|1852.04|293
1602509400000|2020-10-12 13:30:00|1853.29|1852.79|1852.54|1852.04|1853.79|1853.29|1852.29|1851.79|696
1602509700000|2020-10-12 13:35:00|1852.66|1852.16|1852.79|1852.29|1853.54|1853.04|1852.29|1851.79|620
1602510000000|2020-10-12 13:40:00|1852.91|1852.41|1852.29|1851.79|1853.29|1852.79|1852.29|1851.79|562
1602510300000|2020-10-12 13:45:00|1852.41|1851.91|1853.66|1853.16|1853.79|1853.29|1852.29|1851.79|808
1602510600000|2020-10-12 13:50:00|1853.79|1853.29|1852.54|1852.04|1853.91|1853.41|1852.04|1851.54|4671
1602510900000|2020-10-12 13:55:00|1852.66|1852.16|1852.29|1851.79|1852.91|1852.41|1851.54|1851.04|2627
1602511200000|2020-10-12 14:00:00|1852.16|1851.66|1853.54|1853.04|1853.79|1853.29|1852.04|1851.54|521
1602511500000|2020-10-12 14:05:00|1853.29|1852.79|1853.91|1853.41|1854.54|1854.04|1853.29|1852.79|1674
1602511800000|2020-10-12 14:10:00|1853.89|1853.39|1854.02|1853.52|1854.14|1853.64|1853.64|1853.14|374
1602512100000|2020-10-12 14:15:00|1853.89|1853.39|1854.52|1854.02|1855.02|1854.52|1853.77|1853.27|1108
1602512400000|2020-10-12 14:20:00|1854.64|1854.14|1854.89|1854.39|1855.02|1854.52|1853.77|1853.27|1953
1602512700000|2020-10-12 14:25:00|1854.77|1854.27|1855.02|1854.52|1855.52|1855.02|1854.02|1853.52|923
1602513000000|2020-10-12 14:30:00|1854.89|1854.39|1855.02|1854.52|1855.27|1854.77|1854.14|1853.64|510
1602513300000|2020-10-12 14:35:00|1854.89|1854.39|1854.52|1854.02|1855.52|1855.02|1854.02|1853.52|847
1602513600000|2020-10-12 14:40:00|1854.64|1854.14|1854.52|1854.02|1855.14|1854.64|1854.27|1853.77|487
1602513900000|2020-10-12 14:45:00|1854.64|1854.14|1855.02|1854.52|1855.77|1855.27|1854.52|1854.02|1431
1602514200000|2020-10-12 14:50:00|1855.14|1854.64|1855.27|1854.77|1855.77|1855.27|1855.02|1854.52|3888
1602514500000|2020-10-12 14:55:00|1855.14|1854.64|1854.77|1854.27|1855.77|1855.27|1854.52|1854.02|3187
1602514800000|2020-10-12 15:00:00|1854.52|1854.02|1855.64|1855.14|1855.77|1855.27|1853.77|1853.27|1050
1602515100000|2020-10-12 15:05:00|1855.52|1855.02|1855.77|1855.27|1855.77|1855.27|1855.27|1854.77|2744
1602515400000|2020-10-12 15:10:00|1855.64|1855.14|1855.02|1854.52|1855.77|1855.27|1854.27|1853.77|2037
1602515700000|2020-10-12 15:15:00|1854.89|1854.39|1855.02|1854.52|1855.02|1854.52|1854.52|1854.02|633
1602516000000|2020-10-12 15:20:00|1855.14|1854.64|1856.07|1854.57|1856.27|1855.77|1855.02|1854.52|1427
1602516300000|2020-10-12 15:25:00|1856.09|1854.59|1856.44|1854.94|1857.52|1856.02|1855.59|1854.09|1814
1602516600000|2020-10-12 15:30:00|1856.45|1854.95|1856.22|1854.82|1857.47|1856.07|1856.22|1854.82|755
1602516900000|2020-10-12 15:35:00|1856.09|1854.69|1856.09|1854.69|1856.22|1854.82|1855.72|1854.32|116
1602517200000|2020-10-12 15:40:00|1856.22|1854.82|1856.22|1854.82|1856.22|1854.82|1856.22|1854.82|1001
1602517500000|2020-10-12 15:45:00|1855.97|1854.57|1856.09|1854.69|1856.22|1854.82|1855.84|1854.44|2110
1602517800000|2020-10-12 15:50:00|1856.22|1854.82|1855.72|1854.32|1856.22|1854.82|1855.72|1854.32|524
1602518100000|2020-10-12 15:55:00|1855.34|1853.94|1853.77|1852.27|1855.47|1854.07|1853.72|1852.27|613
1602518400000|2020-10-12 16:00:00|1853.78|1852.28|1855.15|1853.65|1855.19|1853.69|1853.76|1852.26|0
1602518700000|2020-10-12 16:05:00|1855.16|1853.66|1855.69|1854.19|1856.13|1854.63|1855.14|1853.64|0
1602519000000|2020-10-12 16:10:00|1855.7|1854.2|1856.73|1855.23|1857.22|1855.72|1855.68|1854.18|0
1602519300000|2020-10-12 16:15:00|1856.74|1855.24|1857.29|1855.79|1857.29|1855.79|1856.23|1854.73|0
1602519600000|2020-10-12 16:20:00|1857.28|1855.78|1858.37|1856.87|1858.38|1856.88|1857.28|1855.78|0
1602519900000|2020-10-12 16:25:00|1858.35|1856.85|1859.05|1857.55|1859.11|1857.61|1858.34|1856.84|0
1602520200000|2020-10-12 16:30:00|1859.04|1857.54|1859|1857.5|1859.5|1858|1858.52|1857.02|0
1602520500000|2020-10-12 16:35:00|1859.01|1857.51|1858.48|1856.98|1859.02|1857.52|1858.42|1856.92|0
1602520800000|2020-10-12 16:40:00|1858.49|1856.99|1859.35|1857.85|1859.83|1858.33|1858.49|1856.99|0
1602521100000|2020-10-12 16:45:00|1859.36|1857.86|1859.91|1858.41|1859.91|1858.41|1859.32|1857.82|0
1602521400000|2020-10-12 16:50:00|1859.92|1858.42|1859.64|1858.14|1860.41|1858.91|1859.09|1857.59|0
1602521700000|2020-10-12 16:55:00|1859.62|1858.12|1859.1|1857.6|1859.64|1858.14|1859.07|1857.57|0
1602522000000|2020-10-12 17:00:00|1859.12|1857.62|1858.98|1857.48|1859.14|1857.64|1858.48|1856.98|0
1602522300000|2020-10-12 17:05:00|1858.97|1857.47|1858.33|1856.83|1858.98|1857.48|1858.31|1856.81|0
1602522600000|2020-10-12 17:10:00|1858.31|1856.81|1858.84|1857.34|1858.84|1857.34|1858.31|1856.81|0
1602522900000|2020-10-12 17:15:00|1858.86|1857.36|1860.05|1858.55|1860.06|1858.56|1858.86|1857.36|0
1602523200000|2020-10-12 17:20:00|1860.04|1858.54|1861.17|1859.67|1861.19|1859.69|1860.02|1858.52|0
1602523500000|2020-10-12 17:25:00|1861.16|1859.66|1861.47|1859.97|1861.55|1860.05|1860.95|1859.45|0
1602523800000|2020-10-12 17:30:00|1861.48|1859.98|1861.64|1860.14|1862.32|1860.82|1861.18|1859.68|0
1602524100000|2020-10-12 17:35:00|1861.63|1860.13|1860.23|1858.73|1861.65|1860.15|1859.66|1858.16|0
1602524400000|2020-10-12 17:40:00|1860.21|1858.71|1860.24|1858.74|1860.28|1858.78|1859.67|1858.17|0
1602524700000|2020-10-12 17:45:00|1860.25|1858.75|1859.46|1857.96|1860.25|1858.75|1859.04|1857.54|0
1602525000000|2020-10-12 17:50:00|1859.5|1858|1859.51|1858.01|1860|1858.5|1858.95|1857.45|0
1602525300000|2020-10-12 17:55:00|1859.53|1858.03|1859.5|1858|1859.8|1858.3|1859.47|1857.97|0
1602525600000|2020-10-12 18:00:00|1859.51|1858.01|1860.07|1858.57|1861.11|1859.61|1859.49|1857.99|0
1602525900000|2020-10-12 18:05:00|1860.08|1858.58|1860.67|1859.17|1860.67|1859.17|1860.07|1858.57|0
1602526200000|2020-10-12 18:10:00|1860.65|1859.15|1860.17|1858.67|1860.67|1859.17|1860.13|1858.63|0
1602526500000|2020-10-12 18:15:00|1860.18|1858.68|1860.16|1858.66|1860.68|1859.18|1860.08|1858.58|0
1602526800000|2020-10-12 18:20:00|1860.17|1858.67|1860.21|1858.71|1860.72|1859.22|1859.6|1858.1|0
1602527100000|2020-10-12 18:25:00|1860.19|1858.69|1860.78|1859.28|1860.78|1859.28|1860.19|1858.69|0
1602527400000|2020-10-12 18:30:00|1860.79|1859.29|1860.71|1859.21|1861.34|1859.84|1860.7|1859.2|0
1602527700000|2020-10-12 18:35:00|1860.7|1859.2|1860.71|1859.21|1860.77|1859.27|1859.67|1858.17|0
1602528000000|2020-10-12 18:40:00|1860.72|1859.22|1859.66|1858.16|1860.74|1859.24|1859.02|1857.52|0
1602528300000|2020-10-12 18:45:00|1859.8|1858.3|1860.17|1858.67|1860.22|1858.72|1859.61|1858.11|0
1602528600000|2020-10-12 18:50:00|1860.19|1858.69|1860.13|1858.63|1860.7|1859.2|1859.66|1858.16|0
1602528900000|2020-10-12 18:55:00|1860.06|1858.56|1859.59|1858.09|1860.16|1858.66|1859.52|1858.02|0
1602529200000|2020-10-12 19:00:00|1859.61|1858.11|1859.5|1858|1860.2|1858.7|1859.46|1857.96|0
1602529500000|2020-10-12 19:05:00|1859.48|1857.98|1858.99|1857.49|1859.6|1858.1|1858.96|1857.46|0
1602529800000|2020-10-12 19:10:00|1858.97|1857.47|1858.32|1856.82|1859.5|1858|1858.28|1856.78|0
1602530100000|2020-10-12 19:15:00|1858.33|1856.83|1858.82|1857.32|1858.92|1857.42|1858.25|1856.75|0
1602530400000|2020-10-12 19:20:00|1858.84|1857.34|1859.4|1857.9|1859.4|1857.9|1858.78|1857.28|0
1602530700000|2020-10-12 19:25:00|1859.39|1857.89|1859.43|1857.93|1859.43|1857.93|1858.79|1857.29|0
1602531000000|2020-10-12 19:30:00|1859.41|1857.91|1858.7|1857.2|1859.44|1857.94|1858.68|1857.18|0
1602531300000|2020-10-12 19:35:00|1858.71|1857.21|1858.63|1857.13|1858.75|1857.25|1858.6|1857.1|0
1602531600000|2020-10-12 19:40:00|1858.61|1857.11|1858.68|1857.18|1858.75|1857.25|1858.16|1856.66|0
1602531900000|2020-10-12 19:45:00|1858.67|1857.17|1857.03|1855.53|1858.74|1857.24|1857.03|1855.53|0
1602532200000|2020-10-12 19:50:00|1857.05|1855.55|1857.19|1855.69|1857.71|1856.21|1856.61|1855.11|0
1602532500000|2020-10-12 19:55:00|1857.21|1855.71|1858.64|1857.14|1858.68|1857.18|1857.16|1855.66|0
1602532800000|2020-10-12 20:00:00|1858.62|1857.12|1858.35|1856.85|1858.62|1857.12|1856.77|1855.27|0
1602533100000|2020-10-12 20:05:00|1858.34|1856.84|1858.91|1857.41|1859.01|1857.51|1857.28|1855.78|0
1602533400000|2020-10-12 20:10:00|1858.89|1857.39|1861.57|1860.07|1861.75|1860.25|1858.46|1856.96|0
1602533700000|2020-10-12 20:15:00|1861.48|1859.98|1861.39|1859.89|1861.57|1860.07|1861.3|1859.8|0
1602534000000|2020-10-12 20:20:00|1861.35|1859.85|1861.39|1859.89|1861.43|1859.93|1861.35|1859.85|0
1602534300000|2020-10-12 20:25:00|1861.43|1859.93|1861.33|1859.83|1861.43|1859.93|1861.25|1859.75|0
1602534600000|2020-10-12 20:30:00|1861.29|1859.79|1861.46|1859.96|1861.56|1860.06|1860.78|1859.28|0
1602534900000|2020-10-12 20:35:00|1861.44|1859.94|1861.46|1859.96|1861.56|1860.06|1860.8|1859.3|0
1602535200000|2020-10-12 20:40:00|1861.48|1859.98|1861.56|1860.06|1861.66|1860.16|1861.35|1859.85|0
1602535500000|2020-10-12 20:45:00|1861.54|1860.04|1860.31|1858.81|1861.66|1860.16|1859.85|1858.35|0
1602535800000|2020-10-12 20:50:00|1860.29|1858.79|1860.1|1858.6|1860.29|1858.79|1859.54|1858.04|0
1602536100000|2020-10-12 20:55:00|1860.08|1858.58|1859.6|1858.1|1860.2|1858.7|1859.6|1858.1|0
1602536400000|2020-10-12 21:00:00|1859.65|1858.15|1859.69|1858.19|1859.69|1858.19|1859.65|1858.15|0
1602536700000|2020-10-12 21:05:00|1859.65|1858.15|1859.52|1858.02|1859.65|1858.15|1859.52|1858.02|0
1602537000000|2020-10-12 21:10:00|1859.56|1858.06|1859.51|1858.01|1859.6|1858.1|1859.51|1858.01|0
1602537300000|2020-10-12 21:15:00|1859.55|1858.05|1859.51|1858.01|1859.55|1858.05|1859.51|1858.01|0
1602537600000|2020-10-12 21:20:00|1859.55|1858.05|1859.55|1858.05|1859.55|1858.05|1859.55|1858.05|0
1602537900000|2020-10-12 21:25:00|1859.51|1858.01|1859.51|1858.01|1859.51|1858.01|1859.51|1858.01|0
1602538200000|2020-10-12 21:30:00|1859.55|1858.05|1859.55|1858.05|1859.59|1858.09|1859.55|1858.05|0
1602538500000|2020-10-12 21:35:00|1859.51|1858.01|1859.51|1858.01|1859.55|1858.05|1859.47|1857.97|0
1602538800000|2020-10-12 21:40:00|1859.42|1857.92|1859.47|1857.97|1859.51|1858.01|1859.38|1857.88|0
1602539100000|2020-10-12 21:45:00|1859.42|1857.92|1859.51|1858.01|1859.64|1858.14|1859.34|1857.84|0
1602539400000|2020-10-12 21:50:00|1859.47|1857.97|1860.43|1858.93|1860.43|1858.93|1859.47|1857.97|0
1602539700000|2020-10-12 21:55:00|1860.47|1858.97|1860.72|1859.22|1861.02|1859.52|1860.47|1858.97|0
1602540000000|2020-10-12 22:00:00|1860.81|1859.31|1862.07|1860.57|1862.17|1860.67|1860.78|1859.28|0
1602540300000|2020-10-12 22:05:00|1862.05|1860.55|1861.57|1860.07|1862.18|1860.68|1861.52|1860.02|0
1602540600000|2020-10-12 22:10:00|1861.58|1860.08|1861.62|1860.12|1862.18|1860.68|1861.52|1860.02|0
1602540900000|2020-10-12 22:15:00|1861.6|1860.1|1861.62|1860.12|1861.72|1860.22|1861.52|1860.02|0
1602541200000|2020-10-12 22:20:00|1861.6|1860.1|1861.52|1860.02|1861.62|1860.12|1861.52|1860.02|0
1602541500000|2020-10-12 22:25:00|1861.46|1859.96|1861.11|1859.61|1861.46|1859.96|1860.76|1859.26|0
1602541800000|2020-10-12 22:30:00|1861.13|1859.63|1860.19|1858.69|1861.21|1859.71|1859.83|1858.33|0
1602542100000|2020-10-12 22:35:00|1860.2|1858.7|1860.7|1859.2|1860.76|1859.26|1860.14|1858.64|0
1602542400000|2020-10-12 22:40:00|1860.71|1859.21|1860.55|1859.05|1860.76|1859.26|1860.45|1858.95|0
1602542700000|2020-10-12 22:45:00|1860.56|1859.06|1860.45|1858.95|1860.95|1859.45|1860.45|1858.95|0
1602543000000|2020-10-12 22:50:00|1860.47|1858.97|1860.65|1859.15|1860.76|1859.26|1860.45|1858.95|0
1602543300000|2020-10-12 22:55:00|1860.64|1859.14|1860.14|1858.64|1860.65|1859.15|1859.88|1858.38|0
1602543600000|2020-10-12 23:00:00|1860.15|1858.65|1861|1859.5|1861.21|1859.71|1860.15|1858.65|0
1602543900000|2020-10-12 23:05:00|1860.99|1859.49|1860.89|1859.39|1860.99|1859.49|1860.64|1859.14|0
1602544200000|2020-10-12 23:10:00|1860.87|1859.37|1861.3|1859.8|1861.3|1859.8|1860.75|1859.25|0
1602544500000|2020-10-12 23:15:00|1861.28|1859.78|1860.75|1859.25|1861.3|1859.8|1860.75|1859.25|0
1602544800000|2020-10-12 23:20:00|1860.76|1859.26|1859.91|1858.41|1860.89|1859.39|1859.8|1858.3|0
1602545100000|2020-10-12 23:25:00|1859.89|1858.39|1859.19|1857.69|1859.91|1858.41|1859.08|1857.58|0
1602545400000|2020-10-12 23:30:00|1859.17|1857.67|1858.14|1856.64|1859.49|1857.99|1858.14|1856.64|0
1602545700000|2020-10-12 23:35:00|1858.16|1856.66|1857.95|1856.45|1858.34|1856.84|1857.79|1856.29|0
1602546000000|2020-10-12 23:40:00|1857.99|1856.49|1858.35|1856.85|1858.45|1856.95|1857.89|1856.39|0
1602546300000|2020-10-12 23:45:00|1858.37|1856.87|1858.55|1857.05|1858.66|1857.16|1858.24|1856.74|0
1602546600000|2020-10-12 23:50:00|1858.57|1857.07|1858.75|1857.25|1858.86|1857.36|1858.45|1856.95|0
1602546900000|2020-10-12 23:55:00|1858.77|1857.27|1858.75|1857.25|1859.21|1857.71|1858.75|1857.25|0
1602547200000|2020-10-13 00:00:00|1858.77|1857.27|1857.37|1855.87|1859.21|1857.71|1857.27|1855.77|0
1602547500000|2020-10-13 00:05:00|1857.36|1855.86|1856.44|1854.94|1857.68|1856.18|1856.38|1854.88|0
1602547800000|2020-10-13 00:10:00|1856.49|1854.99|1855.49|1853.99|1856.92|1855.42|1855.49|1853.99|0
1602548100000|2020-10-13 00:15:00|1855.52|1854.02|1855.11|1853.61|1856.87|1855.37|1854.5|1853|0
1602548400000|2020-10-13 00:20:00|1855.09|1853.59|1856.09|1854.59|1856.09|1854.59|1854.61|1853.11|0
1602548700000|2020-10-13 00:25:00|1856.1|1854.6|1856.08|1854.58|1856.1|1854.6|1855.54|1854.04|0
1602549000000|2020-10-13 00:30:00|1856.01|1854.51|1854.6|1853.1|1856.09|1854.59|1854.58|1853.08|0
1602549300000|2020-10-13 00:35:00|1854.61|1853.11|1855.91|1854.41|1856.16|1854.66|1853.53|1852.03|0
1602549600000|2020-10-13 00:40:00|1855.98|1854.48|1854.88|1853.38|1856.14|1854.64|1854.64|1853.14|0
1602549900000|2020-10-13 00:45:00|1854.89|1853.39|1854.65|1853.15|1855.16|1853.66|1854.07|1852.57|0
1602550200000|2020-10-13 00:50:00|1854.66|1853.16|1854.63|1853.13|1855.15|1853.65|1854.16|1852.66|0
1602550500000|2020-10-13 00:55:00|1854.7|1853.2|1855.14|1853.64|1855.16|1853.66|1854.37|1852.87|0
1602550800000|2020-10-13 01:00:00|1855.13|1853.63|1853.89|1852.39|1855.17|1853.67|1853.66|1852.16|0
1602551100000|2020-10-13 01:05:00|1853.96|1852.46|1853.63|1852.13|1854.17|1852.67|1853.62|1852.12|0
1602551400000|2020-10-13 01:10:00|1853.65|1852.15|1853.63|1852.13|1853.86|1852.36|1852.7|1851.2|0
1602551700000|2020-10-13 01:15:00|1853.56|1852.06|1854.94|1853.44|1855.47|1853.97|1853.4|1851.9|0
1602552000000|2020-10-13 01:20:00|1854.93|1853.43|1854.44|1852.94|1854.94|1853.44|1853.93|1852.43|0
1602552300000|2020-10-13 01:25:00|1854.43|1852.93|1854.65|1853.15|1854.9|1853.4|1854.4|1852.9|0
1602552600000|2020-10-13 01:30:00|1854.57|1853.07|1854.42|1852.92|1854.57|1853.07|1853.89|1852.39|0
1602552900000|2020-10-13 01:35:00|1854.41|1852.91|1853.89|1852.39|1854.9|1853.4|1853.88|1852.38|0
1602553200000|2020-10-13 01:40:00|1853.9|1852.4|1853.39|1851.89|1853.9|1852.4|1853.13|1851.63|0
1602553500000|2020-10-13 01:45:00|1853.38|1851.88|1853.89|1852.39|1853.89|1852.39|1851.84|1850.34|0
1602553800000|2020-10-13 01:50:00|1853.88|1852.38|1854.37|1852.87|1854.37|1852.87|1853.63|1852.13|0
1602554100000|2020-10-13 01:55:00|1854.39|1852.89|1853.39|1851.89|1854.4|1852.9|1853.13|1851.63|0
1602554400000|2020-10-13 02:00:00|1853.4|1851.9|1852.92|1851.42|1853.92|1852.42|1852.92|1851.42|0
1602554700000|2020-10-13 02:05:00|1852.85|1851.35|1853.36|1851.86|1853.37|1851.87|1852.38|1850.88|0
1602555000000|2020-10-13 02:10:00|1853.35|1851.85|1853.85|1852.35|1853.85|1852.35|1853.32|1851.82|0
1602555300000|2020-10-13 02:15:00|1853.99|1852.49|1853.78|1852.28|1854.32|1852.82|1853.3|1851.8|0
1602555600000|2020-10-13 02:20:00|1853.79|1852.29|1853.29|1851.79|1853.8|1852.3|1853.29|1851.79|0
1602555900000|2020-10-13 02:25:00|1853.28|1851.78|1853.02|1851.52|1853.28|1851.78|1852.25|1850.75|0
1602556200000|2020-10-13 02:30:00|1852.95|1851.45|1853.26|1851.76|1853.49|1851.99|1852.52|1851.02|0
1602556500000|2020-10-13 02:35:00|1853.4|1851.9|1854.28|1852.78|1854.28|1852.78|1853.4|1851.9|0
1602556800000|2020-10-13 02:40:00|1854.26|1852.76|1854.05|1852.55|1854.3|1852.8|1854.05|1852.55|0
1602557100000|2020-10-13 02:45:00|1854.12|1852.62|1854.3|1852.8|1854.3|1852.8|1853.8|1852.3|0
1602557400000|2020-10-13 02:50:00|1854.32|1852.82|1854.83|1853.33|1854.83|1853.33|1854.3|1852.8|0
1602557700000|2020-10-13 02:55:00|1854.82|1853.32|1855.3|1853.8|1855.3|1853.8|1854.32|1852.82|0
1602558000000|2020-10-13 03:00:00|1855.16|1853.66|1855.06|1853.56|1855.31|1853.81|1854.57|1853.07|0
1602558300000|2020-10-13 03:05:00|1855.29|1853.79|1854.49|1852.99|1855.3|1853.8|1854.26|1852.76|0
1602558600000|2020-10-13 03:10:00|1854.5|1853|1855|1853.5|1855.27|1853.77|1854.5|1853|0
1602558900000|2020-10-13 03:15:00|1854.93|1853.43|1854.76|1853.26|1855.26|1853.76|1854.76|1853.26|0
1602559200000|2020-10-13 03:20:00|1854.77|1853.27|1854.52|1853.02|1854.79|1853.29|1854.02|1852.52|0
1602559500000|2020-10-13 03:25:00|1854.59|1853.09|1855.04|1853.54|1855.28|1853.78|1854.59|1853.09|0
1602559800000|2020-10-13 03:30:00|1854.81|1853.31|1856.75|1855.25|1856.77|1855.27|1854.8|1853.3|0
1602560100000|2020-10-13 03:35:00|1856.68|1855.18|1856.54|1855.04|1856.78|1855.28|1856.27|1854.77|0
1602560400000|2020-10-13 03:40:00|1856.52|1855.02|1856.25|1854.75|1856.52|1855.02|1856.05|1854.55|0
1602560700000|2020-10-13 03:45:00|1856.24|1854.74|1855.48|1853.98|1856.25|1854.75|1855.26|1853.76|0
1602561000000|2020-10-13 03:50:00|1855.49|1853.99|1855.26|1853.76|1855.73|1854.23|1855.26|1853.76|0
1602561300000|2020-10-13 03:55:00|1855.27|1853.77|1855.85|1854.35|1856.23|1854.73|1855.27|1853.77|0
1602561600000|2020-10-13 04:00:00|1855.86|1854.36|1855.75|1854.25|1855.86|1854.36|1855.28|1853.78|0
1602561900000|2020-10-13 04:05:00|1855.76|1854.26|1854.96|1853.46|1855.76|1854.26|1854.73|1853.23|0
1602562200000|2020-10-13 04:10:00|1854.97|1853.47|1855.73|1854.23|1855.73|1854.23|1854.97|1853.47|0
1602562500000|2020-10-13 04:15:00|1855.72|1854.22|1855.24|1853.74|1855.72|1854.22|1854.98|1853.48|0
1602562800000|2020-10-13 04:20:00|1855.22|1853.72|1854.72|1853.22|1855.24|1853.74|1854.72|1853.22|0
1602563100000|2020-10-13 04:25:00|1854.74|1853.24|1855.75|1854.25|1856.25|1854.75|1854.72|1853.22|0
1602563400000|2020-10-13 04:30:00|1855.74|1854.24|1855.75|1854.25|1856.26|1854.76|1855.24|1853.74|0
1602563700000|2020-10-13 04:35:00|1855.76|1854.26|1856.21|1854.71|1856.21|1854.71|1855.73|1854.23|0
1602564000000|2020-10-13 04:40:00|1856.22|1854.72|1855.71|1854.21|1856.68|1855.18|1855.69|1854.19|0
1602564300000|2020-10-13 04:45:00|1855.69|1854.19|1855.68|1854.18|1856.17|1854.67|1855.68|1854.18|0
1602564600000|2020-10-13 04:50:00|1855.7|1854.2|1856.17|1854.67|1856.17|1854.67|1855.68|1854.18|0
1602564900000|2020-10-13 04:55:00|1856.18|1854.68|1856.2|1854.7|1856.21|1854.71|1855.71|1854.21|0
1602565200000|2020-10-13 05:00:00|1856.21|1854.71|1857.18|1855.68|1857.2|1855.7|1856.2|1854.7|0
1602565500000|2020-10-13 05:05:00|1857.17|1855.67|1856.76|1855.26|1857.29|1855.79|1856.23|1854.73|0
1602565800000|2020-10-13 05:10:00|1856.75|1855.25|1857.09|1855.59|1857.53|1856.03|1856.73|1855.23|0
1602566100000|2020-10-13 05:15:00|1857.1|1855.6|1857.52|1856.02|1857.83|1856.33|1856.98|1855.48|0
1602566400000|2020-10-13 05:20:00|1857.51|1856.01|1857.65|1856.15|1858.18|1856.68|1857.51|1856.01|0
1602566700000|2020-10-13 05:25:00|1857.72|1856.22|1858.63|1857.13|1859.19|1857.69|1857.64|1856.14|0
1602567000000|2020-10-13 05:30:00|1858.64|1857.14|1857.58|1856.08|1859.12|1857.62|1857.57|1856.07|0
1602567300000|2020-10-13 05:35:00|1857.59|1856.09|1858.39|1856.89|1858.66|1857.16|1857.59|1856.09|0
1602567600000|2020-10-13 05:40:00|1858.32|1856.82|1858.19|1856.69|1858.72|1857.22|1857.72|1856.22|0
1602567900000|2020-10-13 05:45:00|1858.18|1856.68|1857.39|1855.89|1858.19|1856.69|1857.15|1855.65|0
1602568200000|2020-10-13 05:50:00|1857.32|1855.82|1857.59|1856.09|1858.09|1856.59|1857.14|1855.64|0
1602568500000|2020-10-13 05:55:00|1857.58|1856.08|1858.15|1856.65|1858.16|1856.66|1857.58|1856.08|0
1602568800000|2020-10-13 06:00:00|1858.14|1856.64|1857.11|1855.61|1858.64|1857.14|1856.63|1855.13|0
1602569100000|2020-10-13 06:05:00|1857.1|1855.6|1857.63|1856.13|1857.65|1856.15|1857.1|1855.6|0
1602569400000|2020-10-13 06:10:00|1857.64|1856.14|1858.1|1856.6|1858.35|1856.85|1857.11|1855.61|0
1602569700000|2020-10-13 06:15:00|1858.09|1856.59|1858.71|1857.21|1858.71|1857.21|1857.6|1856.1|0
1602570000000|2020-10-13 06:20:00|1858.7|1857.2|1858.15|1856.65|1859.18|1857.68|1858.15|1856.65|0
1602570300000|2020-10-13 06:25:00|1858.16|1856.66|1858.21|1856.71|1859.13|1857.63|1858.13|1856.63|0
1602570600000|2020-10-13 06:30:00|1858.2|1856.7|1855.47|1854.07|1858.21|1856.71|1855.47|1854.07|66
1602570900000|2020-10-13 06:35:00|1855.72|1854.32|1853.72|1852.32|1856.47|1855.07|1852.97|1851.57|36
1602571200000|2020-10-13 06:40:00|1853.47|1852.07|1853.34|1851.94|1853.47|1852.07|1853.09|1851.69|157
1602571500000|2020-10-13 06:45:00|1853.47|1852.07|1853.72|1852.32|1853.72|1852.32|1853.34|1851.94|265
1602571800000|2020-10-13 06:50:00|1853.84|1852.44|1855.09|1853.69|1855.09|1853.69|1853.84|1852.44|9
1602572100000|2020-10-13 06:55:00|1855.14|1853.64|1854.59|1853.09|1855.2|1853.7|1854.41|1852.91|0
1602572400000|2020-10-13 07:00:00|1854.58|1853.08|1856.39|1855.89|1857.27|1856.77|1853.52|1853.02|6535
1602572700000|2020-10-13 07:05:00|1856.64|1856.14|1852.52|1852.02|1856.77|1856.27|1852.02|1851.52|2870
1602573000000|2020-10-13 07:10:00|1852.64|1852.14|1852.14|1851.64|1853.27|1852.77|1851.27|1850.77|3105
1602573300000|2020-10-13 07:15:00|1852.27|1851.77|1846.27|1845.77|1852.27|1851.77|1846.27|1845.77|3517
1602573600000|2020-10-13 07:20:00|1846.02|1845.52|1849.39|1848.89|1849.52|1849.02|1845.27|1844.77|2148
1602573900000|2020-10-13 07:25:00|1849.27|1848.77|1850.77|1850.27|1851.89|1851.39|1846.64|1846.14|3434
1602574200000|2020-10-13 07:30:00|1850.89|1850.39|1849.52|1849.02|1851.39|1850.89|1848.77|1848.27|1717
1602574500000|2020-10-13 07:35:00|1849.39|1848.89|1851.52|1851.02|1852.02|1851.52|1848.27|1847.77|868
1602574800000|2020-10-13 07:40:00|1851.51|1851.01|1852.76|1852.26|1853.51|1853.01|1850.51|1850.01|10305
1602575100000|2020-10-13 07:45:00|1852.63|1852.13|1851.76|1851.26|1852.76|1852.26|1851.01|1850.51|6266
1602575400000|2020-10-13 07:50:00|1851.63|1851.13|1849.88|1849.38|1851.76|1851.26|1849.76|1849.26|1946
1602575700000|2020-10-13 07:55:00|1850.01|1849.51|1850.26|1849.76|1851.01|1850.51|1848.88|1848.38|1055
1602576000000|2020-10-13 08:00:00|1850.38|1849.88|1852.01|1851.51|1853.26|1852.76|1850.01|1849.51|2389
1602576300000|2020-10-13 08:05:00|1851.88|1851.38|1852.01|1851.51|1852.26|1851.76|1850.63|1850.13|2102
1602576600000|2020-10-13 08:10:00|1851.88|1851.38|1852.26|1851.76|1853.51|1853.01|1851.76|1851.26|2317
1602576900000|2020-10-13 08:15:00|1852.51|1852.01|1852.51|1852.01|1853.01|1852.51|1851.76|1851.26|824
1602577200000|2020-10-13 08:20:00|1852.63|1852.13|1852.76|1852.26|1853.26|1852.76|1852.01|1851.51|2439
1602577500000|2020-10-13 08:25:00|1852.51|1852.01|1852.51|1852.01|1853.26|1852.76|1852.01|1851.51|1561
1602577800000|2020-10-13 08:30:00|1852.26|1851.76|1853.76|1853.26|1854.51|1854.01|1852.26|1851.76|1373
1602578100000|2020-10-13 08:35:00|1853.88|1853.38|1852.26|1851.76|1854.01|1853.51|1851.88|1851.38|1007
1602578400000|2020-10-13 08:40:00|1852.01|1851.51|1852.51|1852.01|1852.88|1852.38|1852.01|1851.51|1301
1602578700000|2020-10-13 08:45:00|1852.38|1851.88|1853.76|1853.26|1854.76|1854.26|1851.76|1851.26|1206
1602579000000|2020-10-13 08:50:00|1854.01|1853.51|1853.76|1853.26|1854.51|1854.01|1853.26|1852.76|642
1602579300000|2020-10-13 08:55:00|1853.88|1853.38|1854.76|1854.26|1854.88|1854.38|1853.51|1853.01|3144
1602579600000|2020-10-13 09:00:00|1854.63|1854.13|1853.51|1853.01|1854.63|1854.13|1852.38|1851.88|1496
1602579900000|2020-10-13 09:05:00|1853.63|1853.13|1854.26|1853.76|1855.26|1854.76|1853.26|1852.76|1055
1602580200000|2020-10-13 09:10:00|1854.13|1853.63|1854.76|1854.26|1855.01|1854.51|1853.76|1853.26|696
1602580500000|2020-10-13 09:15:00|1854.88|1854.38|1855.01|1854.51|1855.26|1854.76|1854.13|1853.63|2036
1602580800000|2020-10-13 09:20:00|1854.88|1854.38|1854.38|1853.88|1855.01|1854.51|1854.26|1853.76|9205
1602581100000|2020-10-13 09:25:00|1854.51|1854.01|1852.88|1852.38|1855.01|1854.51|1852.63|1852.13|5643
1602581400000|2020-10-13 09:30:00|1852.76|1852.26|1851.13|1850.63|1853.01|1852.51|1851.01|1850.51|997
1602581700000|2020-10-13 09:35:00|1851.26|1850.76|1851.51|1851.01|1852.51|1852.01|1851.01|1850.51|3728
1602582000000|2020-10-13 09:40:00|1851.63|1851.13|1851.76|1851.26|1852.26|1851.76|1850.63|1850.13|930
1602582300000|2020-10-13 09:45:00|1851.63|1851.13|1851.13|1850.63|1851.63|1851.13|1850.51|1850.01|1714
1602582600000|2020-10-13 09:50:00|1851.01|1850.51|1849.76|1849.26|1851.26|1850.76|1848.51|1848.01|944
1602582900000|2020-10-13 09:55:00|1849.63|1849.13|1851.26|1850.76|1851.38|1850.88|1849.26|1848.76|815
1602583200000|2020-10-13 10:00:00|1851.01|1850.51|1850.38|1849.88|1851.76|1851.26|1849.76|1849.26|2268
1602583500000|2020-10-13 10:05:00|1850.51|1850.01|1848.01|1847.51|1850.51|1850.01|1847.51|1847.01|1079
1602583800000|2020-10-13 10:10:00|1848.26|1847.76|1847.51|1847.01|1848.26|1847.76|1847.01|1846.51|1379
1602584100000|2020-10-13 10:15:00|1847.38|1846.88|1848.51|1848.01|1849.01|1848.51|1847.26|1846.76|1273
1602584400000|2020-10-13 10:20:00|1848.38|1847.88|1849.01|1848.51|1849.26|1848.76|1848.26|1847.76|649
1602584700000|2020-10-13 10:25:00|1848.76|1848.26|1850.01|1849.51|1850.01|1849.51|1848.76|1848.26|669
1602585000000|2020-10-13 10:30:00|1849.88|1849.38|1851.01|1850.51|1851.26|1850.76|1849.76|1849.26|1060
1602585300000|2020-10-13 10:35:00|1850.88|1850.38|1850.76|1850.26|1851.51|1851.01|1850.51|1850.01|1213
1602585600000|2020-10-13 10:40:00|1850.63|1850.13|1848.26|1847.76|1850.63|1850.13|1848.26|1847.76|717
1602585900000|2020-10-13 10:45:00|1848.01|1847.51|1848.76|1848.26|1849.13|1848.63|1848.01|1847.51|611
1602586200000|2020-10-13 10:50:00|1848.88|1848.38|1849.01|1848.51|1849.01|1848.51|1847.51|1847.01|3057
1602586500000|2020-10-13 10:55:00|1849.26|1848.76|1849.01|1848.51|1849.51|1849.01|1848.51|1848.01|1983
1602586800000|2020-10-13 11:00:00|1848.88|1848.38|1849.01|1848.51|1849.26|1848.76|1848.51|1848.01|4700
1602587100000|2020-10-13 11:05:00|1848.76|1848.26|1850.01|1849.51|1850.01|1849.51|1848.51|1848.01|2130
1602587400000|2020-10-13 11:10:00|1850.13|1849.63|1850.01|1849.51|1850.76|1850.26|1849.76|1849.26|2166
1602587700000|2020-10-13 11:15:00|1850.26|1849.76|1849.26|1848.76|1850.26|1849.76|1848.88|1848.38|1540
1602588000000|2020-10-13 11:20:00|1849.13|1848.63|1849.01|1848.51|1849.26|1848.76|1848.26|1847.76|1130
1602588300000|2020-10-13 11:25:00|1848.88|1848.38|1850.01|1849.51|1850.26|1849.76|1848.76|1848.26|1185
1602588600000|2020-10-13 11:30:00|1850.13|1849.63|1849.63|1849.13|1850.76|1850.26|1849.38|1848.88|676
1602588900000|2020-10-13 11:35:00|1849.51|1849.01|1849.13|1848.63|1850.01|1849.51|1848.88|1848.38|458
1602589200000|2020-10-13 11:40:00|1848.89|1848.39|1848.77|1848.27|1849.02|1848.52|1848.14|1847.64|3600
1602589500000|2020-10-13 11:45:00|1848.64|1848.14|1846.64|1846.14|1848.64|1848.14|1846.52|1846.02|740
1602589800000|2020-10-13 11:50:00|1846.52|1846.02|1847.02|1846.52|1847.14|1846.64|1845.77|1845.27|1070
1602590100000|2020-10-13 11:55:00|1847.14|1846.64|1847.77|1847.27|1848.02|1847.52|1847.02|1846.52|1209
1602590400000|2020-10-13 12:00:00|1847.64|1847.14|1847.39|1846.89|1848.27|1847.77|1847.14|1846.64|579
1602590700000|2020-10-13 12:05:00|1847.52|1847.02|1848.27|1847.77|1848.52|1848.02|1847.14|1846.64|1312
1602591000000|2020-10-13 12:10:00|1848.39|1847.89|1848.27|1847.77|1849.02|1848.52|1848.02|1847.52|877
1602591300000|2020-10-13 12:15:00|1848.14|1847.64|1848.27|1847.77|1848.27|1847.77|1848.02|1847.52|4333
1602591600000|2020-10-13 12:20:00|1848.14|1847.64|1846.27|1845.77|1848.27|1847.77|1846.27|1845.77|913
1602591900000|2020-10-13 12:25:00|1846.39|1845.89|1846.89|1846.39|1847.02|1846.52|1845.77|1845.27|690
1602592200000|2020-10-13 12:30:00|1847.02|1846.52|1846.52|1846.02|1847.52|1847.02|1846.02|1845.52|807
1602592500000|2020-10-13 12:35:00|1846.39|1845.89|1845.52|1845.02|1846.64|1846.14|1845.52|1845.02|920
1602592800000|2020-10-13 12:40:00|1845.64|1845.14|1843.77|1843.27|1845.77|1845.27|1843.52|1843.02|891
1602593100000|2020-10-13 12:45:00|1843.64|1843.14|1843.02|1842.52|1843.64|1843.14|1842.52|1842.02|4298
1602593400000|2020-10-13 12:50:00|1842.89|1842.39|1841.27|1840.77|1842.89|1842.39|1840.52|1840.02|2173
1602593700000|2020-10-13 12:55:00|1841.14|1840.64|1842.52|1842.02|1842.52|1842.02|1840.02|1839.52|3909
1602594000000|2020-10-13 13:00:00|1842.64|1842.14|1841.52|1841.02|1842.77|1842.27|1841.39|1840.89|6246
1602594300000|2020-10-13 13:05:00|1841.39|1840.89|1841.52|1841.02|1842.27|1841.77|1840.52|1840.02|572
1602594600000|2020-10-13 13:10:00|1841.39|1840.89|1842.39|1841.89|1842.64|1842.14|1840.02|1839.52|2974
1602594900000|2020-10-13 13:15:00|1842.27|1841.77|1842.52|1842.02|1843.27|1842.77|1842.02|1841.52|7771
1602595200000|2020-10-13 13:20:00|1842.39|1841.89|1841.39|1840.89|1842.52|1842.02|1840.02|1839.52|4711
1602595500000|2020-10-13 13:25:00|1841.27|1840.77|1840.52|1840.02|1841.52|1841.02|1840.52|1840.02|2627
1602595800000|2020-10-13 13:30:00|1840.64|1840.14|1839.52|1839.02|1840.77|1840.27|1838.52|1838.02|2089
1602596100000|2020-10-13 13:35:00|1839.39|1838.89|1838.02|1837.52|1840.02|1839.52|1837.77|1837.27|1745
1602596400000|2020-10-13 13:40:00|1837.89|1837.39|1839.27|1838.77|1840.52|1840.02|1837.77|1837.27|1677
1602596700000|2020-10-13 13:45:00|1839.14|1838.64|1838.89|1838.39|1839.27|1838.77|1837.27|1836.77|2854
1602597000000|2020-10-13 13:50:00|1839.02|1838.52|1836.77|1836.27|1839.02|1838.52|1836.77|1836.27|1423
1602597300000|2020-10-13 13:55:00|1836.52|1836.02|1836.02|1835.52|1837.02|1836.52|1835.77|1835.27|3366
1602597600000|2020-10-13 14:00:00|1835.89|1835.39|1836.02|1835.52|1837.27|1836.77|1835.52|1835.02|5060
1602597900000|2020-10-13 14:05:00|1835.89|1835.39|1834.64|1834.14|1836.27|1835.77|1833.52|1833.02|2193
1602598200000|2020-10-13 14:10:00|1834.92|1834.42|1834.05|1833.55|1835.05|1834.55|1832.8|1832.3|3464
1602598500000|2020-10-13 14:15:00|1834.17|1833.67|1837.42|1836.92|1837.55|1837.05|1834.05|1833.55|2387
1602598800000|2020-10-13 14:20:00|1837.55|1837.05|1839.42|1838.92|1839.42|1838.92|1836.8|1836.3|3758
1602599100000|2020-10-13 14:25:00|1839.55|1839.05|1838.8|1838.3|1839.55|1839.05|1838.05|1837.55|1343
1602599400000|2020-10-13 14:30:00|1838.92|1838.42|1837.8|1837.3|1838.92|1838.42|1836.8|1836.3|1623
1602599700000|2020-10-13 14:35:00|1838.05|1837.55|1837.05|1836.55|1838.05|1837.55|1836.67|1836.17|7368
1602600000000|2020-10-13 14:40:00|1836.92|1836.42|1833.05|1832.55|1837.3|1836.8|1832.8|1832.3|2826
1602600300000|2020-10-13 14:45:00|1832.8|1832.3|1833.3|1832.8|1834.3|1833.8|1832.55|1832.05|4048
1602600600000|2020-10-13 14:50:00|1833.42|1832.92|1833.3|1832.8|1833.8|1833.3|1832.17|1831.67|2322
1602600900000|2020-10-13 14:55:00|1833.17|1832.67|1834.8|1834.3|1836.05|1835.55|1833.05|1832.55|2962
1602601200000|2020-10-13 15:00:00|1834.92|1834.42|1835.05|1834.55|1835.3|1834.8|1833.8|1833.3|4476
1602601500000|2020-10-13 15:05:00|1834.8|1834.3|1836.55|1836.05|1836.55|1836.05|1834.55|1834.05|3188
1602601800000|2020-10-13 15:10:00|1836.67|1836.17|1836.8|1836.3|1837.55|1837.05|1835.92|1835.42|2253
1602602100000|2020-10-13 15:15:00|1837.05|1836.55|1836.55|1836.05|1837.3|1836.8|1835.55|1835.05|3644
1602602400000|2020-10-13 15:20:00|1836.67|1836.17|1837.3|1835.8|1837.55|1837.05|1836.05|1835.55|4992
1602602700000|2020-10-13 15:25:00|1837.31|1835.81|1837.24|1835.74|1837.74|1836.24|1836.81|1835.31|32270
1602603000000|2020-10-13 15:30:00|1837.26|1835.76|1836.75|1835.35|1837.28|1835.78|1834.75|1833.35|6748
1602603300000|2020-10-13 15:35:00|1836.62|1835.22|1837.37|1835.97|1837.37|1835.97|1836.5|1835.1|170
1602603600000|2020-10-13 15:40:00|1837.25|1835.85|1836.87|1835.47|1837.25|1835.85|1836.25|1834.85|4251
1602603900000|2020-10-13 15:45:00|1836.75|1835.35|1836.25|1834.85|1836.87|1835.47|1836.25|1834.85|37
1602604200000|2020-10-13 15:50:00|1836.12|1834.72|1837.75|1836.35|1838|1836.6|1836.12|1834.72|3075
1602604500000|2020-10-13 15:55:00|1837.62|1836.22|1838.07|1836.57|1838.08|1836.6|1837.37|1835.97|14
1602604800000|2020-10-13 16:00:00|1838.08|1836.58|1837.74|1836.24|1838.3|1836.8|1837.73|1836.23|0
1602605100000|2020-10-13 16:05:00|1837.76|1836.26|1837.73|1836.23|1838.28|1836.78|1837.23|1835.73|0
1602605400000|2020-10-13 16:10:00|1837.74|1836.24|1836.13|1834.63|1837.74|1836.24|1835.47|1833.97|0
1602605700000|2020-10-13 16:15:00|1836.12|1834.62|1836.1|1834.6|1836.63|1835.13|1835.98|1834.48|0
1602606000000|2020-10-13 16:20:00|1836.09|1834.59|1837.17|1835.67|1837.17|1835.67|1836.03|1834.53|0
1602606300000|2020-10-13 16:25:00|1837.15|1835.65|1837.18|1835.68|1837.69|1836.19|1837.13|1835.63|0
1602606600000|2020-10-13 16:30:00|1837.2|1835.7|1836.59|1835.09|1837.68|1836.18|1836.59|1835.09|0
1602606900000|2020-10-13 16:35:00|1836.6|1835.1|1835.61|1834.11|1836.67|1835.17|1835.07|1833.57|0
1602607200000|2020-10-13 16:40:00|1835.6|1834.1|1836.64|1835.14|1836.64|1835.14|1835.58|1834.08|0
1602607500000|2020-10-13 16:45:00|1836.63|1835.13|1836.65|1835.15|1837.15|1835.65|1836.09|1834.59|0
1602607800000|2020-10-13 16:50:00|1836.67|1835.17|1837.62|1836.12|1837.67|1836.17|1836.61|1835.11|0
1602608100000|2020-10-13 16:55:00|1837.61|1836.11|1837.65|1836.15|1837.67|1836.17|1837.61|1836.11|0
1602608400000|2020-10-13 17:00:00|1837.66|1836.16|1836.88|1835.38|1837.68|1836.18|1836.61|1835.11|0
1602608700000|2020-10-13 17:05:00|1836.95|1835.45|1833.94|1832.44|1837.12|1835.62|1833.91|1832.41|0
1602609000000|2020-10-13 17:10:00|1833.92|1832.42|1835.73|1834.23|1835.73|1834.23|1833.92|1832.42|0
1602609300000|2020-10-13 17:15:00|1835.7|1834.2|1837.31|1835.81|1837.83|1836.33|1835.68|1834.18|0
1602609600000|2020-10-13 17:20:00|1837.33|1835.83|1836.13|1834.63|1837.77|1836.27|1835.03|1833.53|0
1602609900000|2020-10-13 17:25:00|1836.11|1834.61|1836.19|1834.69|1836.7|1835.2|1835.6|1834.1|0
1602610200000|2020-10-13 17:30:00|1836.21|1834.71|1836.2|1834.7|1836.71|1835.21|1835.61|1834.11|0
1602610500000|2020-10-13 17:35:00|1836.19|1834.69|1836.1|1834.6|1836.21|1834.71|1835.54|1834.04|0
1602610800000|2020-10-13 17:40:00|1836.12|1834.62|1835.06|1833.56|1836.68|1835.18|1835.04|1833.54|0
1602611100000|2020-10-13 17:45:00|1835.07|1833.57|1835.18|1833.68|1835.24|1833.74|1835.04|1833.54|0
1602611400000|2020-10-13 17:50:00|1835.17|1833.67|1834.5|1833|1835.68|1834.18|1834.47|1832.97|0
1602611700000|2020-10-13 17:55:00|1834.51|1833.01|1834|1832.5|1834.98|1833.48|1833.29|1831.79|0
1602612000000|2020-10-13 18:00:00|1833.98|1832.48|1833.63|1832.13|1834.04|1832.54|1832.9|1831.4|0
1602612300000|2020-10-13 18:05:00|1833.62|1832.12|1833.53|1832.03|1834.17|1832.67|1833.01|1831.51|0
1602612600000|2020-10-13 18:10:00|1833.55|1832.05|1834.64|1833.14|1834.67|1833.17|1833.02|1831.52|0
1602612900000|2020-10-13 18:15:00|1834.63|1833.13|1835.27|1833.77|1835.28|1833.78|1834.09|1832.59|0
1602613200000|2020-10-13 18:20:00|1835.26|1833.76|1834.73|1833.23|1835.27|1833.77|1834.11|1832.61|0
1602613500000|2020-10-13 18:25:00|1834.75|1833.25|1832.53|1831.03|1834.77|1833.27|1832.48|1830.98|0
1602613800000|2020-10-13 18:30:00|1832.52|1831.02|1833.12|1831.62|1833.23|1831.73|1830.81|1829.31|0
1602614100000|2020-10-13 18:35:00|1833.11|1831.61|1832.56|1831.06|1833.11|1831.61|1831.51|1830.01|0
1602614400000|2020-10-13 18:40:00|1832.55|1831.05|1832.5|1831|1832.55|1831.05|1831.46|1829.96|0
1602614700000|2020-10-13 18:45:00|1832.55|1831.05|1832.47|1830.97|1833.14|1831.64|1831.4|1829.9|0
1602615000000|2020-10-13 18:50:00|1832.48|1830.98|1832.82|1831.32|1833.02|1831.52|1831.95|1830.45|0
1602615300000|2020-10-13 18:55:00|1832.85|1831.35|1834.47|1832.97|1835.41|1833.91|1832.84|1831.34|0
1602615600000|2020-10-13 19:00:00|1834.44|1832.94|1836.01|1834.51|1836.02|1834.52|1834.4|1832.9|0
1602615900000|2020-10-13 19:05:00|1835.99|1834.49|1835.49|1833.99|1836.01|1834.51|1835.46|1833.96|0
1602616200000|2020-10-13 19:10:00|1835.51|1834.01|1836.62|1835.12|1837.15|1835.65|1835.51|1834.01|0
1602616500000|2020-10-13 19:15:00|1836.61|1835.11|1837.7|1836.2|1837.7|1836.2|1836.58|1835.08|0
1602616800000|2020-10-13 19:20:00|1837.66|1836.16|1839.55|1838.05|1839.58|1838.08|1837.21|1835.71|0
1602617100000|2020-10-13 19:25:00|1839.54|1838.04|1839.43|1837.93|1839.55|1838.05|1838.89|1837.39|0
1602617400000|2020-10-13 19:30:00|1839.42|1837.92|1839.5|1838|1840|1838.5|1839.42|1837.92|0
1602617700000|2020-10-13 19:35:00|1839.51|1838.01|1838.94|1837.44|1840.01|1838.51|1838.39|1836.89|0
1602618000000|2020-10-13 19:40:00|1838.96|1837.46|1838.31|1836.81|1839.52|1838.02|1838.3|1836.8|0
1602618300000|2020-10-13 19:45:00|1838.3|1836.8|1837.61|1836.11|1838.83|1837.33|1837.61|1836.11|0
1602618600000|2020-10-13 19:50:00|1837.62|1836.12|1837.15|1835.65|1838.24|1836.74|1837.15|1835.65|0
1602618900000|2020-10-13 19:55:00|1837.17|1835.67|1834.76|1833.26|1837.66|1836.16|1834.76|1833.26|0
1602619200000|2020-10-13 20:00:00|1834.78|1833.28|1835.03|1833.53|1835.99|1834.49|1834.72|1833.22|0
1602619500000|2020-10-13 20:05:00|1834.99|1833.49|1835.24|1833.74|1835.34|1833.84|1833.96|1832.46|0
1602619800000|2020-10-13 20:10:00|1835.23|1833.73|1836.24|1834.74|1836.39|1834.89|1835.04|1833.54|0
1602620100000|2020-10-13 20:15:00|1836.2|1834.7|1836.25|1834.75|1836.37|1834.87|1836.16|1834.66|0
1602620400000|2020-10-13 20:20:00|1836.21|1834.71|1836.29|1834.79|1836.29|1834.79|1836.21|1834.71|0
1602620700000|2020-10-13 20:25:00|1836.33|1834.83|1836.5|1835|1836.58|1835.08|1836.25|1834.75|0
1602621000000|2020-10-13 20:30:00|1836.52|1835.02|1836.01|1834.51|1837.07|1835.57|1835.35|1833.85|0
1602621300000|2020-10-13 20:35:00|1836.02|1834.52|1835.37|1833.87|1836.11|1834.61|1835.3|1833.8|0
1602621600000|2020-10-13 20:40:00|1835.39|1833.89|1835.67|1834.17|1835.77|1834.27|1835.17|1833.67|0
1602621900000|2020-10-13 20:45:00|1835.69|1834.19|1835.26|1833.76|1835.77|1834.27|1835.16|1833.66|0
1602622200000|2020-10-13 20:50:00|1835.24|1833.74|1835.05|1833.55|1835.46|1833.96|1834.95|1833.45|0
1602622500000|2020-10-13 20:55:00|1835.03|1833.53|1834.81|1833.31|1835.26|1833.76|1834.4|1832.9|0
1602622800000|2020-10-13 21:00:00|1834.83|1833.33|1834.95|1833.45|1834.95|1833.45|1834.83|1833.33|0
1602623100000|2020-10-13 21:05:00|1834.91|1833.41|1834.91|1833.41|1834.91|1833.41|1834.91|1833.41|0
1602623400000|2020-10-13 21:10:00|1834.95|1833.45|1835.08|1833.58|1835.08|1833.58|1834.91|1833.41|0
1602623700000|2020-10-13 21:15:00|1835.04|1833.54|1834.87|1833.37|1835.04|1833.54|1834.83|1833.33|0
1602624000000|2020-10-13 21:20:00|1834.91|1833.41|1834.87|1833.37|1834.91|1833.41|1834.83|1833.33|0
1602624300000|2020-10-13 21:25:00|1834.83|1833.33|1834.83|1833.33|1834.83|1833.33|1834.83|1833.33|0
1602624600000|2020-10-13 21:30:00|1834.78|1833.28|1834.87|1833.37|1834.87|1833.37|1834.74|1833.24|0
1602624900000|2020-10-13 21:35:00|1834.89|1833.39|1834.89|1833.39|1834.89|1833.39|1834.89|1833.39|0
1602625200000|2020-10-13 21:40:00|1834.85|1833.35|1834.85|1833.35|1834.93|1833.43|1834.85|1833.35|0
1602625500000|2020-10-13 21:45:00|1834.93|1833.43|1834.85|1833.35|1834.93|1833.43|1834.76|1833.26|0
1602625800000|2020-10-13 21:50:00|1834.89|1833.39|1834.9|1833.4|1834.9|1833.4|1834.86|1833.36|0
1602626100000|2020-10-13 21:55:00|1834.94|1833.44|1834.98|1833.48|1834.98|1833.48|1834.9|1833.4|0
1602626400000|2020-10-13 22:00:00|1834.86|1833.36|1835.69|1834.19|1835.98|1834.48|1834.55|1833.05|0
1602626700000|2020-10-13 22:05:00|1835.74|1834.24|1836.09|1834.59|1836.19|1834.69|1835.63|1834.13|0
1602627000000|2020-10-13 22:10:00|1836.11|1834.61|1836.29|1834.79|1836.5|1835|1836.09|1834.59|0
1602627300000|2020-10-13 22:15:00|1836.3|1834.8|1838.14|1836.64|1838.61|1837.11|1836.09|1834.59|0
1602627600000|2020-10-13 22:20:00|1838.16|1836.66|1838.35|1836.85|1838.55|1837.05|1838.14|1836.64|0
1602627900000|2020-10-13 22:25:00|1838.33|1836.83|1838.14|1836.64|1838.35|1836.85|1838.14|1836.64|0
1602628200000|2020-10-13 22:30:00|1838.16|1836.66|1837.59|1836.09|1838.35|1836.85|1837.49|1835.99|0
1602628500000|2020-10-13 22:35:00|1837.58|1836.08|1837.59|1836.09|1837.73|1836.23|1837.49|1835.99|0
1602628800000|2020-10-13 22:40:00|1837.6|1836.1|1838.55|1837.05|1838.66|1837.16|1837.6|1836.1|0
1602629100000|2020-10-13 22:45:00|1838.56|1837.06|1839.31|1837.81|1839.31|1837.81|1838.5|1837|0
1602629400000|2020-10-13 22:50:00|1839.33|1837.83|1840.02|1838.52|1840.12|1838.62|1839.33|1837.83|0
1602629700000|2020-10-13 22:55:00|1840.01|1838.51|1839.31|1837.81|1840.01|1838.51|1839.26|1837.76|0
1602630000000|2020-10-13 23:00:00|1839.32|1837.82|1839.47|1837.97|1839.67|1838.17|1838.81|1837.31|0
1602630300000|2020-10-13 23:05:00|1839.48|1837.98|1839.88|1838.38|1839.88|1838.38|1839.37|1837.87|0
1602630600000|2020-10-13 23:10:00|1839.83|1838.33|1839.88|1838.38|1840.03|1838.53|1839.47|1837.97|0
1602630900000|2020-10-13 23:15:00|1839.9|1838.4|1840.13|1838.63|1840.34|1838.84|1839.83|1838.33|0
1602631200000|2020-10-13 23:20:00|1840.1|1838.6|1839.88|1838.38|1840.1|1838.6|1839.47|1837.97|0
1602631500000|2020-10-13 23:25:00|1839.89|1838.39|1840.23|1838.73|1840.44|1838.94|1839.89|1838.39|0
1602631800000|2020-10-13 23:30:00|1840.22|1838.72|1840.23|1838.73|1840.54|1839.04|1840.13|1838.63|0
1602632100000|2020-10-13 23:35:00|1840.24|1838.74|1839.68|1838.18|1840.29|1838.79|1839.58|1838.08|0
1602632400000|2020-10-13 23:40:00|1839.69|1838.19|1840.13|1838.63|1840.29|1838.79|1839.69|1838.19|0
1602632700000|2020-10-13 23:45:00|1840.11|1838.61|1840.13|1838.63|1840.54|1839.04|1839.78|1838.28|0
1602633000000|2020-10-13 23:50:00|1840.12|1838.62|1839.78|1838.28|1840.13|1838.63|1839.68|1838.18|0
1602633300000|2020-10-13 23:55:00|1839.76|1838.26|1839.83|1838.33|1840.03|1838.53|1839.68|1838.18|0
1602633600000|2020-10-14 00:00:00|1839.84|1838.34|1839.78|1838.28|1840.44|1838.94|1838.51|1837.01|0
1602633900000|2020-10-14 00:05:00|1839.77|1838.27|1840.37|1838.87|1841.84|1840.34|1839.68|1838.18|0
1602634200000|2020-10-14 00:10:00|1840.45|1838.95|1840.76|1839.26|1840.96|1839.46|1840.45|1838.95|0
1602634500000|2020-10-14 00:15:00|1840.74|1839.24|1839.18|1837.68|1840.76|1839.26|1837.25|1835.75|0
1602634800000|2020-10-14 00:20:00|1839.17|1837.67|1839.88|1838.38|1840.15|1838.65|1839.13|1837.63|0
1602635100000|2020-10-14 00:25:00|1839.89|1838.39|1840.05|1838.55|1840.54|1839.04|1839.1|1837.6|0
1602635400000|2020-10-14 00:30:00|1840.06|1838.56|1840.07|1838.57|1840.55|1839.05|1840.05|1838.55|0
1602635700000|2020-10-14 00:35:00|1840.05|1838.55|1839.78|1838.28|1840.05|1838.55|1839.33|1837.83|0
1602636000000|2020-10-14 00:40:00|1839.71|1838.21|1840.51|1839.01|1840.55|1839.05|1839.56|1838.06|0
1602636300000|2020-10-14 00:45:00|1840.52|1839.02|1840.49|1838.99|1840.53|1839.03|1839.98|1838.48|0
1602636600000|2020-10-14 00:50:00|1840.52|1839.02|1840.98|1839.48|1841.01|1839.51|1840.52|1839.02|0
1602636900000|2020-10-14 00:55:00|1840.96|1839.46|1840.52|1839.02|1841.01|1839.51|1840.49|1838.99|0
1602637200000|2020-10-14 01:00:00|1840.54|1839.04|1840.02|1838.52|1841|1839.5|1839.47|1837.97|0
1602637500000|2020-10-14 01:05:00|1840.03|1838.53|1840.54|1839.04|1841.02|1839.52|1840.02|1838.52|0
1602637800000|2020-10-14 01:10:00|1840.52|1839.02|1841.46|1839.96|1841.46|1839.96|1840.4|1838.9|0
1602638100000|2020-10-14 01:15:00|1841.48|1839.98|1838.93|1837.43|1841.53|1840.03|1838.93|1837.43|0
1602638400000|2020-10-14 01:20:00|1839|1837.5|1837.88|1836.38|1839.16|1837.66|1837.83|1836.33|0
1602638700000|2020-10-14 01:25:00|1837.9|1836.4|1839.39|1837.89|1839.4|1837.9|1837.9|1836.4|0
1602639000000|2020-10-14 01:30:00|1839.38|1837.88|1839.91|1838.41|1839.93|1838.43|1838.86|1837.36|0
1602639300000|2020-10-14 01:35:00|1839.9|1838.4|1840.4|1838.9|1840.41|1838.91|1839.43|1837.93|0
1602639600000|2020-10-14 01:40:00|1840.41|1838.91|1840.4|1838.9|1841.38|1839.88|1839.9|1838.4|0
1602639900000|2020-10-14 01:45:00|1840.38|1838.88|1841.19|1839.69|1841.45|1839.95|1840.37|1838.87|0
1602640200000|2020-10-14 01:50:00|1841.18|1839.68|1840.48|1838.98|1841.46|1839.96|1840.47|1838.97|0
1602640500000|2020-10-14 01:55:00|1840.49|1838.99|1840.51|1839.01|1841.25|1839.75|1840.47|1838.97|0
1602640800000|2020-10-14 02:00:00|1840.49|1838.99|1839.54|1838.04|1840.49|1838.99|1839.53|1838.03|0
1602641100000|2020-10-14 02:05:00|1839.56|1838.06|1840.55|1839.05|1841.13|1839.63|1839.55|1838.05|0
1602641400000|2020-10-14 02:10:00|1840.54|1839.04|1841.33|1839.83|1841.54|1840.04|1840.54|1839.04|0
1602641700000|2020-10-14 02:15:00|1841.4|1839.9|1842.09|1840.59|1842.59|1841.09|1841.1|1839.6|0
1602642000000|2020-10-14 02:20:00|1842.1|1840.6|1841.87|1840.37|1842.59|1841.09|1841.65|1840.15|0
1602642300000|2020-10-14 02:25:00|1841.8|1840.3|1841.6|1840.1|1842.1|1840.6|1841.6|1840.1|0
1602642600000|2020-10-14 02:30:00|1841.61|1840.11|1842.09|1840.59|1842.57|1841.07|1841.58|1840.08|0
1602642900000|2020-10-14 02:35:00|1842.1|1840.6|1841.56|1840.06|1842.53|1841.03|1841.55|1840.05|0
1602643200000|2020-10-14 02:40:00|1841.57|1840.07|1840.6|1839.1|1841.57|1840.07|1840.6|1839.1|0
1602643500000|2020-10-14 02:45:00|1840.61|1839.11|1841.11|1839.61|1841.58|1840.08|1840.61|1839.11|0
1602643800000|2020-10-14 02:50:00|1841.12|1839.62|1841.63|1840.13|1841.86|1840.36|1841.11|1839.61|0
1602644100000|2020-10-14 02:55:00|1841.65|1840.15|1841.11|1839.61|1841.65|1840.15|1841.1|1839.6|0
1602644400000|2020-10-14 03:00:00|1841.18|1839.68|1841.63|1840.13|1842.11|1840.61|1841.13|1839.63|0
1602644700000|2020-10-14 03:05:00|1841.65|1840.15|1842.14|1840.64|1842.14|1840.64|1841.65|1840.15|0
1602645000000|2020-10-14 03:10:00|1842.13|1840.63|1842.14|1840.64|1842.15|1840.65|1841.9|1840.4|0
1602645300000|2020-10-14 03:15:00|1842.15|1840.65|1842.94|1841.44|1843.2|1841.7|1842.14|1840.64|0
1602645600000|2020-10-14 03:20:00|1843.01|1841.51|1843.2|1841.7|1843.45|1841.95|1842.7|1841.2|0
1602645900000|2020-10-14 03:25:00|1843.21|1841.71|1842.89|1841.39|1843.7|1842.2|1842.89|1841.39|0
1602646200000|2020-10-14 03:30:00|1843.12|1841.62|1843.12|1841.62|1843.38|1841.88|1842.66|1841.16|0
1602646500000|2020-10-14 03:35:00|1843.13|1841.63|1843.6|1842.1|1844.09|1842.59|1843.13|1841.63|0
1602646800000|2020-10-14 03:40:00|1843.59|1842.09|1842.62|1841.12|1843.6|1842.1|1842.62|1841.12|0
1602647100000|2020-10-14 03:45:00|1842.64|1841.14|1842.65|1841.15|1843.12|1841.62|1842.64|1841.14|0
1602647400000|2020-10-14 03:50:00|1842.64|1841.14|1842.65|1841.15|1842.66|1841.16|1842.64|1841.14|0
1602647700000|2020-10-14 03:55:00|1842.64|1841.14|1842.17|1840.67|1842.65|1841.15|1842.15|1840.65|0
1602648000000|2020-10-14 04:00:00|1842.18|1840.68|1842.24|1840.74|1842.69|1841.19|1842.18|1840.68|0
1602648300000|2020-10-14 04:05:00|1842.26|1840.76|1844.11|1842.61|1844.11|1842.61|1842.26|1840.76|0
1602648600000|2020-10-14 04:10:00|1844.13|1842.63|1843.93|1842.43|1844.41|1842.91|1843.9|1842.4|0
1602648900000|2020-10-14 04:15:00|1843.94|1842.44|1843.52|1842.02|1844.2|1842.7|1843.27|1841.77|0
1602649200000|2020-10-14 04:20:00|1843.53|1842.03|1843.51|1842.01|1843.53|1842.03|1843.51|1842.01|0
1602649500000|2020-10-14 04:25:00|1843.5|1842|1843.01|1841.51|1843.51|1842.01|1843.01|1841.51|0
1602649800000|2020-10-14 04:30:00|1843|1841.5|1842.5|1841|1843.02|1841.52|1842.02|1840.52|0
1602650100000|2020-10-14 04:35:00|1842.51|1841.01|1842.48|1840.98|1842.74|1841.24|1842.47|1840.97|0
1602650400000|2020-10-14 04:40:00|1842.47|1840.97|1841.45|1839.95|1842.47|1840.97|1841.45|1839.95|0
1602650700000|2020-10-14 04:45:00|1841.46|1839.96|1840.92|1839.42|1841.94|1840.44|1840.91|1839.41|0
1602651000000|2020-10-14 04:50:00|1840.91|1839.41|1840.46|1838.96|1840.97|1839.47|1840.39|1838.89|0
1602651300000|2020-10-14 04:55:00|1840.47|1838.97|1840.93|1839.43|1840.93|1839.43|1840.45|1838.95|0
1602651600000|2020-10-14 05:00:00|1840.94|1839.44|1840.43|1838.93|1840.95|1839.45|1840.42|1838.92|0
1602651900000|2020-10-14 05:05:00|1840.42|1838.92|1840.43|1838.93|1841.43|1839.93|1840.41|1838.91|0
1602652200000|2020-10-14 05:10:00|1840.41|1838.91|1840.43|1838.93|1840.93|1839.43|1840.4|1838.9|0
1602652500000|2020-10-14 05:15:00|1840.42|1838.92|1840.37|1838.87|1840.91|1839.41|1840.36|1838.86|0
1602652800000|2020-10-14 05:20:00|1840.36|1838.86|1839.42|1837.92|1840.38|1838.88|1838.89|1837.39|0
1602653100000|2020-10-14 05:25:00|1839.41|1837.91|1839.35|1837.85|1839.92|1838.42|1838.87|1837.37|0
1602653400000|2020-10-14 05:30:00|1839.36|1837.86|1839.93|1838.43|1839.93|1838.43|1839.11|1837.61|0
1602653700000|2020-10-14 05:35:00|1839.92|1838.42|1839.47|1837.97|1839.97|1838.47|1839.46|1837.96|0
1602654000000|2020-10-14 05:40:00|1839.46|1837.96|1840.41|1838.91|1840.42|1838.92|1839.46|1837.96|0
1602654300000|2020-10-14 05:45:00|1840.42|1838.92|1840.4|1838.9|1840.44|1838.94|1840.39|1838.89|0
1602654600000|2020-10-14 05:50:00|1840.41|1838.91|1840.42|1838.92|1840.43|1838.93|1840.4|1838.9|0
1602654900000|2020-10-14 05:55:00|1840.41|1838.91|1839.94|1838.44|1840.9|1839.4|1839.94|1838.44|0
1602655200000|2020-10-14 06:00:00|1840.08|1838.58|1838.47|1836.97|1840.41|1838.91|1838.45|1836.95|0
1602655500000|2020-10-14 06:05:00|1838.49|1836.99|1839.5|1838|1839.52|1838.02|1838.49|1836.99|0
1602655800000|2020-10-14 06:10:00|1839.43|1837.93|1839.06|1837.56|1839.53|1838.03|1838.55|1837.05|0
1602656100000|2020-10-14 06:15:00|1839.13|1837.63|1839.61|1838.11|1839.61|1838.11|1839.06|1837.56|0
1602656400000|2020-10-14 06:20:00|1839.59|1838.09|1840.15|1838.65|1840.65|1839.15|1839.59|1838.09|0
1602656700000|2020-10-14 06:25:00|1840.14|1838.64|1839.61|1838.11|1840.15|1838.65|1839.61|1838.11|0
1602657000000|2020-10-14 06:30:00|1839.42|1837.92|1837.25|1835.85|1839.89|1838.39|1837.12|1835.72|14
1602657300000|2020-10-14 06:35:00|1837.37|1835.97|1837.5|1836.1|1837.75|1836.35|1837.12|1835.72|32
1602657600000|2020-10-14 06:40:00|1837.62|1836.22|1838|1836.6|1838.37|1836.97|1837.37|1835.97|5
1602657900000|2020-10-14 06:45:00|1838.12|1836.72|1839.37|1837.97|1839.62|1838.22|1838.12|1836.72|2
1602658200000|2020-10-14 06:50:00|1839.25|1837.85|1839.37|1837.97|1839.75|1838.35|1839|1837.6|85
1602658500000|2020-10-14 06:55:00|1839.41|1837.91|1839.43|1837.93|1840.44|1838.94|1838.95|1837.45|0
1602658800000|2020-10-14 07:00:00|1839.57|1838.07|1836.55|1836.05|1840.92|1840.42|1835.3|1834.8|4320
1602659100000|2020-10-14 07:05:00|1836.3|1835.8|1837.55|1837.05|1838.05|1837.55|1833.8|1833.3|2771
1602659400000|2020-10-14 07:10:00|1837.3|1836.8|1838.8|1838.3|1840.67|1840.17|1837.05|1836.55|3890
1602659700000|2020-10-14 07:15:00|1838.92|1838.42|1839.05|1838.55|1839.8|1839.3|1837.8|1837.3|3228
1602660000000|2020-10-14 07:20:00|1839.17|1838.67|1840.3|1839.8|1840.55|1840.05|1837.8|1837.3|851
1602660300000|2020-10-14 07:25:00|1840.05|1839.55|1841.05|1840.55|1842.55|1842.05|1840.05|1839.55|3151
1602660600000|2020-10-14 07:30:00|1840.92|1840.42|1841.55|1841.05|1842.3|1841.8|1839.17|1838.67|2636
1602660900000|2020-10-14 07:35:00|1841.67|1841.17|1842.55|1842.05|1843.55|1843.05|1841.05|1840.55|3534
1602661200000|2020-10-14 07:40:00|1842.42|1841.92|1842.92|1842.42|1843.42|1842.92|1841.42|1840.92|653
1602661500000|2020-10-14 07:45:00|1843.04|1842.54|1844.04|1843.54|1844.42|1843.92|1842.04|1841.54|1382
1602661800000|2020-10-14 07:50:00|1844.17|1843.67|1843.92|1843.42|1844.54|1844.04|1842.92|1842.42|1016
1602662100000|2020-10-14 07:55:00|1844.04|1843.54|1846.04|1845.54|1846.04|1845.54|1843.67|1843.17|1707
1602662400000|2020-10-14 08:00:00|1845.92|1845.42|1846.92|1846.42|1847.67|1847.17|1845.17|1844.67|2186
1602662700000|2020-10-14 08:05:00|1846.67|1846.17|1846.17|1845.67|1846.67|1846.17|1845.67|1845.17|875
1602663000000|2020-10-14 08:10:00|1846.29|1845.79|1846.42|1845.92|1846.54|1846.04|1845.92|1845.42|5511
1602663300000|2020-10-14 08:15:00|1846.29|1845.79|1844.92|1844.42|1846.42|1845.92|1844.92|1844.42|3605
1602663600000|2020-10-14 08:20:00|1844.67|1844.17|1847.17|1846.67|1847.42|1846.92|1844.67|1844.17|3716
1602663900000|2020-10-14 08:25:00|1846.92|1846.42|1847.92|1847.42|1847.92|1847.42|1845.92|1845.42|1917
1602664200000|2020-10-14 08:30:00|1848.17|1847.67|1847.17|1846.67|1848.42|1847.92|1846.92|1846.42|718
1602664500000|2020-10-14 08:35:00|1847.42|1846.92|1847.04|1846.54|1847.67|1847.17|1846.42|1845.92|645
1602664800000|2020-10-14 08:40:00|1847.17|1846.67|1847.67|1847.17|1848.92|1848.42|1846.92|1846.42|839
1602665100000|2020-10-14 08:45:00|1847.79|1847.29|1848.54|1848.04|1849.17|1848.67|1847.67|1847.17|1418
1602665400000|2020-10-14 08:50:00|1848.67|1848.17|1849.17|1848.67|1849.54|1849.04|1848.42|1847.92|862
1602665700000|2020-10-14 08:55:00|1849.29|1848.79|1847.04|1846.54|1849.29|1848.79|1847.04|1846.54|1419
1602666000000|2020-10-14 09:00:00|1846.92|1846.42|1847.17|1846.67|1848.67|1848.17|1846.92|1846.42|1387
1602666300000|2020-10-14 09:05:00|1847.29|1846.79|1846.42|1845.92|1847.92|1847.42|1846.17|1845.67|917
1602666600000|2020-10-14 09:10:00|1846.17|1845.67|1846.54|1846.04|1846.67|1846.17|1846.17|1845.67|8690
1602666900000|2020-10-14 09:15:00|1846.67|1846.17|1847.29|1846.79|1847.67|1847.17|1846.67|1846.17|2099
1602667200000|2020-10-14 09:20:00|1847.17|1846.67|1845.42|1844.92|1847.54|1847.04|1845.42|1844.92|4456
1602667500000|2020-10-14 09:25:00|1845.29|1844.79|1844.42|1843.92|1845.42|1844.92|1844.29|1843.79|1049
1602667800000|2020-10-14 09:30:00|1844.29|1843.79|1843.54|1843.04|1844.67|1844.17|1843.17|1842.67|1225
1602668100000|2020-10-14 09:35:00|1843.67|1843.17|1843.92|1843.42|1843.92|1843.42|1843.04|1842.54|5538
1602668400000|2020-10-14 09:40:00|1844.04|1843.54|1844.42|1843.92|1845.67|1845.17|1843.92|1843.42|5920
1602668700000|2020-10-14 09:45:00|1844.29|1843.79|1843.42|1842.92|1844.42|1843.92|1843.17|1842.67|1164
1602669000000|2020-10-14 09:50:00|1843.54|1843.04|1843.79|1843.29|1843.92|1843.42|1842.67|1842.17|5052
1602669300000|2020-10-14 09:55:00|1843.92|1843.42|1842.92|1842.42|1844.17|1843.67|1842.92|1842.42|526
1602669600000|2020-10-14 10:00:00|1843.04|1842.54|1842.92|1842.42|1843.42|1842.92|1842.67|1842.17|910
1602669900000|2020-10-14 10:05:00|1842.79|1842.29|1840.17|1839.67|1842.79|1842.29|1839.92|1839.42|962
1602670200000|2020-10-14 10:10:00|1840.29|1839.79|1839.17|1838.67|1840.67|1840.17|1838.67|1838.17|2368
1602670500000|2020-10-14 10:15:00|1839.04|1838.54|1840.04|1839.54|1840.42|1839.92|1838.92|1838.42|762
1602670800000|2020-10-14 10:20:00|1839.92|1839.42|1840.17|1839.67|1840.17|1839.67|1839.17|1838.67|392
1602671100000|2020-10-14 10:25:00|1840.04|1839.54|1839.04|1838.54|1840.17|1839.67|1838.29|1837.79|626
1602671400000|2020-10-14 10:30:00|1838.92|1838.42|1837.42|1836.92|1839.17|1838.67|1837.17|1836.67|983
1602671700000|2020-10-14 10:35:00|1837.29|1836.79|1837.42|1836.92|1837.67|1837.17|1836.42|1835.92|691
1602672000000|2020-10-14 10:40:00|1837.54|1837.04|1836.54|1836.04|1837.67|1837.17|1836.42|1835.92|834
1602672300000|2020-10-14 10:45:00|1836.67|1836.17|1837.42|1836.92|1837.42|1836.92|1835.42|1834.92|543
1602672600000|2020-10-14 10:50:00|1837.29|1836.79|1837.17|1836.67|1838.42|1837.92|1836.92|1836.42|1047
1602672900000|2020-10-14 10:55:00|1837.29|1836.79|1838.29|1837.79|1838.42|1837.92|1836.67|1836.17|732
1602673200000|2020-10-14 11:00:00|1838.17|1837.67|1837.17|1836.67|1838.42|1837.92|1837.17|1836.67|503
1602673500000|2020-10-14 11:05:00|1837.04|1836.54|1838.29|1837.79|1838.29|1837.79|1836.92|1836.42|415
1602673800000|2020-10-14 11:10:00|1838.42|1837.92|1838.17|1837.67|1838.54|1838.04|1837.92|1837.42|1337
1602674100000|2020-10-14 11:15:00|1837.92|1837.42|1837.79|1837.29|1838.17|1837.67|1837.29|1836.79|464
1602674400000|2020-10-14 11:20:00|1837.92|1837.42|1838.67|1838.17|1839.17|1838.67|1837.67|1837.17|430
1602674700000|2020-10-14 11:25:00|1838.42|1837.92|1839.17|1838.67|1839.17|1838.67|1838.17|1837.67|1031
1602675000000|2020-10-14 11:30:00|1839.42|1838.92|1838.92|1838.42|1839.67|1839.17|1838.67|1838.17|846
1602675300000|2020-10-14 11:35:00|1838.79|1838.29|1838.42|1837.92|1839.17|1838.67|1838.17|1837.67|1619
1602675600000|2020-10-14 11:40:00|1838.29|1837.79|1836.91|1836.41|1838.29|1837.79|1836.41|1835.91|1491
1602675900000|2020-10-14 11:45:00|1837.04|1836.54|1837.29|1836.79|1837.29|1836.79|1836.29|1835.79|579
1602676200000|2020-10-14 11:50:00|1837.41|1836.91|1837.66|1837.16|1837.79|1837.29|1837.29|1836.79|807
1602676500000|2020-10-14 11:55:00|1837.79|1837.29|1838.04|1837.54|1838.54|1838.04|1837.41|1836.91|1370
1602676800000|2020-10-14 12:00:00|1837.91|1837.41|1839.04|1838.54|1840.04|1839.54|1837.79|1837.29|4919
1602677100000|2020-10-14 12:05:00|1839.16|1838.66|1838.79|1838.29|1839.29|1838.79|1838.54|1838.04|544
1602677400000|2020-10-14 12:10:00|1838.66|1838.16|1838.79|1838.29|1839.54|1839.04|1838.29|1837.79|615
1602677700000|2020-10-14 12:15:00|1839.04|1838.54|1840.04|1839.54|1840.54|1840.04|1838.79|1838.29|1320
1602678000000|2020-10-14 12:20:00|1840.16|1839.66|1839.04|1838.54|1840.54|1840.04|1838.66|1838.16|1337
1602678300000|2020-10-14 12:25:00|1839.29|1838.79|1839.04|1838.54|1839.29|1838.79|1838.54|1838.04|685
1602678600000|2020-10-14 12:30:00|1838.91|1838.41|1838.29|1837.79|1839.54|1839.04|1838.04|1837.54|4814
1602678900000|2020-10-14 12:35:00|1838.16|1837.66|1837.79|1837.29|1838.66|1838.16|1837.54|1837.04|2604
1602679200000|2020-10-14 12:40:00|1837.66|1837.16|1838.16|1837.66|1838.66|1838.16|1837.54|1837.04|508
1602679500000|2020-10-14 12:45:00|1838.04|1837.54|1837.54|1837.04|1838.04|1837.54|1837.29|1836.79|630
1602679800000|2020-10-14 12:50:00|1837.66|1837.16|1837.79|1837.29|1838.29|1837.79|1837.29|1836.79|2390
1602680100000|2020-10-14 12:55:00|1837.66|1837.16|1838.91|1838.41|1839.04|1838.54|1837.54|1837.04|829
1602680400000|2020-10-14 13:00:00|1839.04|1838.54|1838.41|1837.91|1839.29|1838.79|1838.41|1837.91|643
1602680700000|2020-10-14 13:05:00|1838.54|1838.04|1839.54|1839.04|1839.54|1839.04|1838.41|1837.91|1027
1602681000000|2020-10-14 13:10:00|1839.66|1839.16|1839.79|1839.29|1840.04|1839.54|1839.16|1838.66|1007
1602681300000|2020-10-14 13:15:00|1839.54|1839.04|1839.79|1839.29|1840.29|1839.79|1839.29|1838.79|737
1602681600000|2020-10-14 13:20:00|1839.66|1839.16|1838.54|1838.04|1839.66|1839.16|1838.29|1837.79|1216
1602681900000|2020-10-14 13:25:00|1838.41|1837.91|1837.54|1837.04|1838.54|1838.04|1837.54|1837.04|858
1602682200000|2020-10-14 13:30:00|1837.66|1837.16|1837.91|1837.41|1838.54|1838.04|1837.04|1836.54|1887
1602682500000|2020-10-14 13:35:00|1838.04|1837.54|1840.04|1839.54|1840.04|1839.54|1837.91|1837.41|2329
1602682800000|2020-10-14 13:40:00|1840.16|1839.66|1841.29|1840.79|1841.54|1841.04|1839.54|1839.04|3856
1602683100000|2020-10-14 13:45:00|1841.04|1840.54|1840.54|1840.04|1841.54|1841.04|1840.54|1840.04|1585
1602683400000|2020-10-14 13:50:00|1840.66|1840.16|1841.29|1840.79|1841.54|1841.04|1840.29|1839.79|1445
1602683700000|2020-10-14 13:55:00|1841.41|1840.91|1842.29|1841.79|1843.04|1842.54|1840.91|1840.41|1175
1602684000000|2020-10-14 14:00:00|1842.54|1842.04|1842.79|1842.29|1843.29|1842.79|1842.29|1841.79|2819
1602684300000|2020-10-14 14:05:00|1842.66|1842.16|1842.29|1841.79|1842.79|1842.29|1841.79|1841.29|1840
1602684600000|2020-10-14 14:10:00|1842.04|1841.54|1841.79|1841.29|1842.29|1841.79|1841.16|1840.66|1434
1602684900000|2020-10-14 14:15:00|1841.91|1841.41|1841.54|1841.04|1842.04|1841.54|1841.04|1840.54|1630
1602685200000|2020-10-14 14:20:00|1841.41|1840.91|1841.04|1840.54|1841.91|1841.41|1840.79|1840.29|1227
1602685500000|2020-10-14 14:25:00|1840.91|1840.41|1839.79|1839.29|1841.04|1840.54|1839.79|1839.29|1492
1602685800000|2020-10-14 14:30:00|1839.91|1839.41|1838.54|1838.04|1840.29|1839.79|1838.41|1837.91|731
1602686100000|2020-10-14 14:35:00|1838.66|1838.16|1839.29|1838.79|1840.04|1839.54|1838.41|1837.91|816
1602686400000|2020-10-14 14:40:00|1839.54|1839.04|1840.41|1839.91|1840.54|1840.04|1839.29|1838.79|1110
1602686700000|2020-10-14 14:45:00|1840.29|1839.79|1841.29|1840.79|1841.66|1841.16|1840.29|1839.79|2152
1602687000000|2020-10-14 14:50:00|1841.41|1840.91|1842.04|1841.54|1843.04|1842.54|1841.04|1840.54|2082
1602687300000|2020-10-14 14:55:00|1842.16|1841.66|1841.79|1841.29|1842.29|1841.79|1841.29|1840.79|981
1602687600000|2020-10-14 15:00:00|1841.91|1841.41|1840.66|1840.16|1842.04|1841.54|1839.79|1839.29|2440
1602687900000|2020-10-14 15:05:00|1840.79|1840.29|1841.04|1840.54|1841.54|1841.04|1840.29|1839.79|866
1602688200000|2020-10-14 15:10:00|1841.16|1840.66|1840.79|1840.29|1841.29|1840.79|1840.29|1839.79|1291
1602688500000|2020-10-14 15:15:00|1840.66|1840.16|1841.29|1840.79|1841.54|1841.04|1840.54|1840.04|1674
1602688800000|2020-10-14 15:20:00|1841.16|1840.66|1841.09|1839.59|1842.54|1842.04|1840.41|1839.58|2690
1602689100000|2020-10-14 15:25:00|1841.11|1839.61|1840.05|1838.55|1841.55|1840.05|1840.01|1838.51|531
1602689400000|2020-10-14 15:30:00|1840.2|1838.7|1840.11|1838.71|1841.99|1840.59|1839.24|1837.84|572
1602689700000|2020-10-14 15:35:00|1839.99|1838.59|1842.24|1840.84|1842.74|1841.34|1839.99|1838.59|4051
1602690000000|2020-10-14 15:40:00|1842.11|1840.71|1841.36|1839.96|1842.24|1840.84|1840.61|1839.21|2082
1602690300000|2020-10-14 15:45:00|1841.24|1839.84|1839.61|1838.21|1841.24|1839.84|1839.11|1837.71|256
1602690600000|2020-10-14 15:50:00|1839.49|1838.09|1838.49|1837.09|1839.74|1838.34|1838.11|1836.71|5354
1602690900000|2020-10-14 15:55:00|1838.36|1836.96|1838.51|1837.01|1838.61|1837.21|1837.74|1836.34|42
1602691200000|2020-10-14 16:00:00|1838.52|1837.02|1838.7|1837.2|1839.69|1838.19|1837.61|1836.11|0
1602691500000|2020-10-14 16:05:00|1838.69|1837.19|1839.11|1837.61|1840.17|1838.67|1838.64|1837.14|0
1602691800000|2020-10-14 16:10:00|1839.1|1837.6|1838.46|1836.96|1839.57|1838.07|1837.88|1836.38|0
1602692100000|2020-10-14 16:15:00|1838.45|1836.95|1835.98|1834.48|1838.99|1837.49|1835.41|1833.91|0
1602692400000|2020-10-14 16:20:00|1835.96|1834.46|1834.26|1832.76|1836.02|1834.52|1834.26|1832.76|0
1602692700000|2020-10-14 16:25:00|1834.25|1832.75|1836.39|1834.89|1836.57|1835.07|1834.25|1832.75|0
1602693000000|2020-10-14 16:30:00|1836.4|1834.9|1836.98|1835.48|1837.06|1835.56|1835.84|1834.34|0
1602693300000|2020-10-14 16:35:00|1836.96|1835.46|1836.43|1834.93|1837.52|1836.02|1835.25|1833.75|0
1602693600000|2020-10-14 16:40:00|1836.42|1834.92|1837.48|1835.98|1837.99|1836.49|1836.4|1834.9|0
1602693900000|2020-10-14 16:45:00|1837.47|1835.97|1837.47|1835.97|1837.53|1836.03|1836.93|1835.43|0
1602694200000|2020-10-14 16:50:00|1837.48|1835.98|1837.45|1835.95|1837.53|1836.03|1836.9|1835.4|0
1602694500000|2020-10-14 16:55:00|1837.43|1835.93|1837.55|1836.05|1838.14|1836.64|1836.95|1835.45|0
1602694800000|2020-10-14 17:00:00|1837.52|1836.02|1838.19|1836.69|1838.23|1836.73|1836.52|1835.02|0
1602695100000|2020-10-14 17:05:00|1838.2|1836.7|1838.16|1836.66|1838.74|1837.24|1837.65|1836.15|0
1602695400000|2020-10-14 17:10:00|1838.15|1836.65|1837.24|1835.74|1838.23|1836.73|1837.17|1835.67|0
1602695700000|2020-10-14 17:15:00|1837.23|1835.73|1837.66|1836.16|1838.26|1836.76|1837.11|1835.61|0
1602696000000|2020-10-14 17:20:00|1837.67|1836.17|1836.62|1835.12|1837.72|1836.22|1836.58|1835.08|0
1602696300000|2020-10-14 17:25:00|1836.6|1835.1|1836.02|1834.52|1837.17|1835.67|1835.98|1834.48|0
1602696600000|2020-10-14 17:30:00|1836.03|1834.53|1834.4|1832.9|1836.56|1835.06|1834.36|1832.86|0
1602696900000|2020-10-14 17:35:00|1834.41|1832.91|1835.47|1833.97|1835.49|1833.99|1834.37|1832.87|0
1602697200000|2020-10-14 17:40:00|1835.44|1833.94|1836|1834.5|1836.03|1834.53|1835.44|1833.94|0
1602697500000|2020-10-14 17:45:00|1836.01|1834.51|1836.55|1835.05|1837.04|1835.54|1835.51|1834.01|0
1602697800000|2020-10-14 17:50:00|1836.54|1835.04|1837.1|1835.6|1837.1|1835.6|1835.98|1834.48|0
1602698100000|2020-10-14 17:55:00|1837.11|1835.61|1837.5|1836|1837.55|1836.05|1836.54|1835.04|0
1602698400000|2020-10-14 18:00:00|1837.36|1835.86|1836.6|1835.1|1837.58|1836.08|1836.56|1835.06|0
1602698700000|2020-10-14 18:05:00|1836.62|1835.12|1837.7|1836.2|1837.75|1836.25|1836.6|1835.1|0
1602699000000|2020-10-14 18:10:00|1837.69|1836.19|1838.72|1837.22|1838.75|1837.25|1837.17|1835.67|0
1602699300000|2020-10-14 18:15:00|1838.71|1837.21|1838.1|1836.6|1838.75|1837.25|1837.62|1836.12|0
1602699600000|2020-10-14 18:20:00|1838.11|1836.61|1837.65|1836.15|1838.24|1836.74|1837.58|1836.08|0
1602699900000|2020-10-14 18:25:00|1837.66|1836.16|1836.64|1835.14|1837.66|1836.16|1836.05|1834.55|0
1602700200000|2020-10-14 18:30:00|1836.63|1835.13|1834.92|1833.42|1836.73|1835.23|1834.45|1832.95|0
1602700500000|2020-10-14 18:35:00|1834.93|1833.43|1834.44|1832.94|1835.05|1833.55|1833.88|1832.38|0
1602700800000|2020-10-14 18:40:00|1834.43|1832.93|1834.56|1833.06|1835.66|1834.16|1833.94|1832.44|0
1602701100000|2020-10-14 18:45:00|1834.54|1833.04|1836.01|1834.51|1836.17|1834.67|1834.47|1832.97|0
1602701400000|2020-10-14 18:50:00|1836.03|1834.53|1835.87|1834.37|1836.55|1835.05|1835.77|1834.27|0
1602701700000|2020-10-14 18:55:00|1835.88|1834.38|1836.48|1834.98|1837.02|1835.52|1835.88|1834.38|0
1602702000000|2020-10-14 19:00:00|1836.49|1834.99|1837.64|1836.14|1837.67|1836.17|1835.91|1834.41|0
1602702300000|2020-10-14 19:05:00|1837.63|1836.13|1838.27|1836.77|1839.35|1837.85|1837.63|1836.13|0
1602702600000|2020-10-14 19:10:00|1838.26|1836.76|1839.82|1838.32|1839.85|1838.35|1838.26|1836.76|0
1602702900000|2020-10-14 19:15:00|1839.83|1838.33|1839.13|1837.63|1839.85|1838.35|1838.64|1837.14|0
1602703200000|2020-10-14 19:20:00|1839.14|1837.64|1839.04|1837.54|1839.72|1838.22|1839.03|1837.53|0
1602703500000|2020-10-14 19:25:00|1839.03|1837.53|1838.07|1836.57|1839.06|1837.56|1837.96|1836.46|0
1602703800000|2020-10-14 19:30:00|1838.06|1836.56|1839.18|1837.68|1839.78|1838.28|1837.78|1836.28|0
1602704100000|2020-10-14 19:35:00|1839.2|1837.7|1837.08|1835.58|1839.21|1837.71|1837.04|1835.54|0
1602704400000|2020-10-14 19:40:00|1837.31|1835.81|1838.17|1836.67|1838.24|1836.74|1837.1|1835.6|0
1602704700000|2020-10-14 19:45:00|1838.18|1836.68|1837.63|1836.13|1838.24|1836.74|1836.52|1835.02|0
1602705000000|2020-10-14 19:50:00|1837.61|1836.11|1837.13|1835.63|1838.3|1836.8|1837.13|1835.63|0
1602705300000|2020-10-14 19:55:00|1837.16|1835.66|1835.18|1833.68|1837.71|1836.21|1834.44|1832.94|0
1602705600000|2020-10-14 20:00:00|1835.14|1833.64|1835.86|1834.36|1836.38|1834.88|1834.69|1833.19|0
1602705900000|2020-10-14 20:05:00|1835.85|1834.35|1835.36|1833.86|1835.91|1834.41|1834.89|1833.39|0
1602706200000|2020-10-14 20:10:00|1835.37|1833.87|1835.75|1834.25|1836.69|1835.19|1835.36|1833.86|0
1602706500000|2020-10-14 20:15:00|1835.73|1834.23|1835.69|1834.19|1835.81|1834.31|1835.48|1833.98|0
1602706800000|2020-10-14 20:20:00|1835.73|1834.23|1835.77|1834.27|1835.77|1834.27|1835.6|1834.1|0
1602707100000|2020-10-14 20:25:00|1835.73|1834.23|1835.69|1834.19|1835.81|1834.31|1835.65|1834.15|0
1602707400000|2020-10-14 20:30:00|1835.72|1834.22|1835.91|1834.41|1836.02|1834.52|1835.35|1833.85|0
1602707700000|2020-10-14 20:35:00|1835.89|1834.39|1835.23|1833.73|1835.91|1834.41|1835.15|1833.65|0
1602708000000|2020-10-14 20:40:00|1835.25|1833.75|1835.23|1833.73|1835.44|1833.94|1835.13|1833.63|0
1602708300000|2020-10-14 20:45:00|1835.25|1833.75|1835.44|1833.94|1835.64|1834.14|1835.13|1833.63|0
1602708600000|2020-10-14 20:50:00|1835.42|1833.92|1835.44|1833.94|1835.44|1833.94|1835.23|1833.73|0
1602708900000|2020-10-14 20:55:00|1835.42|1833.92|1835.19|1833.69|1835.44|1833.94|1834.92|1833.42|0
1602709200000|2020-10-14 21:00:00|1835.23|1833.73|1835.27|1833.77|1835.27|1833.77|1835.19|1833.69|0
1602709500000|2020-10-14 21:05:00|1835.23|1833.73|1835.27|1833.77|1835.36|1833.86|1835.23|1833.73|0
1602709800000|2020-10-14 21:10:00|1835.23|1833.73|1835.23|1833.73|1835.23|1833.73|1835.23|1833.73|0
1602710100000|2020-10-14 21:15:00|1835.24|1833.74|1835.2|1833.7|1835.24|1833.74|1835.2|1833.7|0
1602710400000|2020-10-14 21:20:00|1835.24|1833.74|1835.28|1833.78|1835.28|1833.78|1835.24|1833.74|0
1602710700000|2020-10-14 21:25:00|1835.37|1833.87|1835.37|1833.87|1835.45|1833.95|1835.28|1833.78|0
1602711000000|2020-10-14 21:30:00|1835.33|1833.83|1835.1|1833.6|1835.33|1833.83|1834.99|1833.49|0
1602711300000|2020-10-14 21:35:00|1835.06|1833.56|1835.08|1833.58|1835.1|1833.6|1835.06|1833.56|0
1602711600000|2020-10-14 21:40:00|1835.12|1833.62|1835.18|1833.68|1835.22|1833.72|1835.12|1833.62|0
1602711900000|2020-10-14 21:45:00|1835.23|1833.73|1835.23|1833.73|1835.23|1833.73|1835.18|1833.68|0
1602712200000|2020-10-14 21:50:00|1835.27|1833.77|1835.27|1833.77|1835.35|1833.85|1835.27|1833.77|0
1602712500000|2020-10-14 21:55:00|1835.31|1833.81|1835.31|1833.81|1835.31|1833.81|1835.18|1833.68|0
1602712800000|2020-10-14 22:00:00|1835.35|1833.85|1836.54|1835.04|1836.75|1835.25|1835.31|1833.81|0
1602713100000|2020-10-14 22:05:00|1836.56|1835.06|1836.89|1835.39|1837|1835.5|1836.44|1834.94|0
1602713400000|2020-10-14 22:10:00|1836.91|1835.41|1837.81|1836.31|1838.38|1836.88|1836.89|1835.39|0
1602713700000|2020-10-14 22:15:00|1837.83|1836.33|1838.06|1836.56|1838.16|1836.66|1837.81|1836.31|0
1602714000000|2020-10-14 22:20:00|1838.08|1836.58|1837.58|1836.08|1838.16|1836.66|1837.49|1835.99|0
1602714300000|2020-10-14 22:25:00|1837.57|1836.07|1837.79|1836.29|1838.04|1836.54|1837.28|1835.78|0
1602714600000|2020-10-14 22:30:00|1837.8|1836.3|1836.61|1835.11|1838.04|1836.54|1836.61|1835.11|0
1602714900000|2020-10-14 22:35:00|1836.63|1835.13|1836.1|1834.6|1836.72|1835.22|1835.13|1833.63|0
1602715200000|2020-10-14 22:40:00|1836.12|1834.62|1834.02|1832.52|1836.25|1834.75|1833.43|1831.93|0
1602715500000|2020-10-14 22:45:00|1834.04|1832.54|1834.9|1833.4|1835|1833.5|1833.25|1831.75|0
1602715800000|2020-10-14 22:50:00|1834.92|1833.42|1836.97|1835.47|1837.13|1835.63|1834.43|1832.93|0
1602716100000|2020-10-14 22:55:00|1836.98|1835.48|1836.52|1835.02|1837.03|1835.53|1836.47|1834.97|0
1602716400000|2020-10-14 23:00:00|1836.53|1835.03|1836.67|1835.17|1836.92|1835.42|1836.47|1834.97|0
1602716700000|2020-10-14 23:05:00|1836.66|1835.16|1837.81|1836.31|1837.85|1836.35|1836.57|1835.07|0
1602717000000|2020-10-14 23:10:00|1837.79|1836.29|1836.73|1835.23|1837.95|1836.45|1836.52|1835.02|0
1602717300000|2020-10-14 23:15:00|1836.75|1835.25|1836.98|1835.48|1837.18|1835.68|1836.11|1834.61|0
1602717600000|2020-10-14 23:20:00|1836.99|1835.49|1837.39|1835.89|1837.59|1836.09|1836.87|1835.37|0
1602717900000|2020-10-14 23:25:00|1837.38|1835.88|1837.9|1836.4|1838.15|1836.65|1836.87|1835.37|0
1602718200000|2020-10-14 23:30:00|1837.92|1836.42|1838.04|1836.54|1838.14|1836.64|1837.79|1836.29|0
1602718500000|2020-10-14 23:35:00|1838.02|1836.52|1837.28|1835.78|1838.04|1836.54|1837.28|1835.78|0
1602718800000|2020-10-14 23:40:00|1837.33|1835.83|1837.28|1835.78|1837.64|1836.14|1836.97|1835.47|0
1602719100000|2020-10-14 23:45:00|1837.33|1835.83|1837.58|1836.08|1837.69|1836.19|1836.86|1835.36|0
1602719400000|2020-10-14 23:50:00|1837.53|1836.03|1837.12|1835.62|1837.58|1836.08|1836.97|1835.47|0
1602719700000|2020-10-14 23:55:00|1837.13|1835.63|1837.28|1835.78|1837.38|1835.88|1836.97|1835.47|0
1602720000000|2020-10-15 00:00:00|1837.26|1835.76|1837.99|1836.49|1838.04|1836.54|1836.77|1835.27|0
1602720300000|2020-10-15 00:05:00|1837.98|1836.48|1837.17|1835.67|1837.98|1836.48|1836.72|1835.22|0
1602720600000|2020-10-15 00:10:00|1837.18|1835.68|1837.17|1835.67|1837.38|1835.88|1836.2|1834.7|0
1602720900000|2020-10-15 00:15:00|1837.16|1835.66|1838|1836.5|1838.95|1837.45|1837.06|1835.56|0
1602721200000|2020-10-15 00:20:00|1838.02|1836.52|1837.99|1836.49|1838.53|1837.03|1837.52|1836.02|0
1602721500000|2020-10-15 00:25:00|1838|1836.5|1836.47|1834.97|1838.03|1836.53|1836.46|1834.96|0
1602721800000|2020-10-15 00:30:00|1836.48|1834.98|1836.42|1834.92|1837.45|1835.95|1835.95|1834.45|0
1602722100000|2020-10-15 00:35:00|1836.35|1834.85|1836.44|1834.94|1836.94|1835.44|1835.94|1834.44|0
1602722400000|2020-10-15 00:40:00|1836.45|1834.95|1836.94|1835.44|1836.95|1835.45|1835.96|1834.46|0
1602722700000|2020-10-15 00:45:00|1836.93|1835.43|1836.41|1834.91|1836.93|1835.43|1835.92|1834.42|0
1602723000000|2020-10-15 00:50:00|1836.4|1834.9|1836.42|1834.92|1836.94|1835.44|1835.46|1833.96|0
1602723300000|2020-10-15 00:55:00|1836.41|1834.91|1835.99|1834.49|1836.49|1834.99|1835.92|1834.42|0
1602723600000|2020-10-15 01:00:00|1836.01|1834.51|1836.43|1834.93|1836.99|1835.49|1835.46|1833.96|0
1602723900000|2020-10-15 01:05:00|1836.44|1834.94|1836.94|1835.44|1836.94|1835.44|1835.91|1834.41|0
1602724200000|2020-10-15 01:10:00|1836.96|1835.46|1837.97|1836.47|1837.99|1836.49|1836.92|1835.42|0
1602724500000|2020-10-15 01:15:00|1837.96|1836.46|1838.96|1837.46|1838.98|1837.48|1837.95|1836.45|0
1602724800000|2020-10-15 01:20:00|1838.97|1837.47|1835.54|1834.04|1838.97|1837.47|1833.65|1832.15|0
1602725100000|2020-10-15 01:25:00|1835.61|1834.11|1835.2|1833.7|1835.79|1834.29|1834.21|1832.71|0
1602725400000|2020-10-15 01:30:00|1835.22|1833.72|1835.17|1833.67|1836.27|1834.77|1834.65|1833.15|0
1602725700000|2020-10-15 01:35:00|1835.24|1833.74|1834.16|1832.66|1835.69|1834.19|1834.1|1832.6|0
1602726000000|2020-10-15 01:40:00|1834.39|1832.89|1834.65|1833.15|1835.17|1833.67|1834.15|1832.65|0
1602726300000|2020-10-15 01:45:00|1834.66|1833.16|1833.25|1831.75|1834.66|1833.16|1833.22|1831.72|0
1602726600000|2020-10-15 01:50:00|1833.26|1831.76|1833.02|1831.52|1833.8|1832.3|1832.8|1831.3|0
1602726900000|2020-10-15 01:55:00|1832.95|1831.45|1834.79|1833.29|1834.79|1833.29|1832.78|1831.28|0
1602727200000|2020-10-15 02:00:00|1834.56|1833.06|1835.36|1833.86|1835.36|1833.86|1834.36|1832.86|0
1602727500000|2020-10-15 02:05:00|1835.35|1833.85|1835.34|1833.84|1835.81|1834.31|1834.86|1833.36|0
1602727800000|2020-10-15 02:10:00|1835.35|1833.85|1835.32|1833.82|1835.82|1834.32|1834.35|1832.85|0
1602728100000|2020-10-15 02:15:00|1835.33|1833.83|1834.32|1832.82|1835.58|1834.08|1833.81|1832.31|0
1602728400000|2020-10-15 02:20:00|1834.33|1832.83|1833.89|1832.39|1834.34|1832.84|1833.36|1831.86|0
1602728700000|2020-10-15 02:25:00|1833.91|1832.41|1833.41|1831.91|1833.92|1832.42|1833.39|1831.89|0
1602729000000|2020-10-15 02:30:00|1833.39|1831.89|1832.94|1831.44|1833.45|1831.95|1832.93|1831.43|0
1602729300000|2020-10-15 02:35:00|1832.95|1831.45|1832.99|1831.49|1833.7|1832.2|1832.94|1831.44|0
1602729600000|2020-10-15 02:40:00|1833|1831.5|1833.2|1831.7|1833.97|1832.47|1832.96|1831.46|0
1602729900000|2020-10-15 02:45:00|1833.27|1831.77|1833.46|1831.96|1833.96|1832.46|1832.97|1831.47|0
1602730200000|2020-10-15 02:50:00|1833.45|1831.95|1831.75|1830.25|1833.45|1831.95|1831.19|1829.69|0
1602730500000|2020-10-15 02:55:00|1831.82|1830.32|1830.41|1828.91|1832.03|1830.53|1830.34|1828.84|0
1602730800000|2020-10-15 03:00:00|1830.57|1829.07|1830.64|1829.14|1831.2|1829.7|1829.57|1828.07|0
1602731100000|2020-10-15 03:05:00|1830.63|1829.13|1831.13|1829.63|1831.17|1829.67|1830.14|1828.64|0
1602731400000|2020-10-15 03:10:00|1831.15|1829.65|1831.17|1829.67|1831.19|1829.69|1830.62|1829.12|0
1602731700000|2020-10-15 03:15:00|1831.1|1829.6|1831.46|1829.96|1831.72|1830.22|1830.68|1829.18|0
1602732000000|2020-10-15 03:20:00|1831.53|1830.03|1830.73|1829.23|1831.7|1830.2|1830.71|1829.21|0
1602732300000|2020-10-15 03:25:00|1830.72|1829.22|1830.75|1829.25|1831.24|1829.74|1830.21|1828.71|0
1602732600000|2020-10-15 03:30:00|1830.74|1829.24|1831.26|1829.76|1831.26|1829.76|1829.19|1827.69|0
1602732900000|2020-10-15 03:35:00|1831.24|1829.74|1831.55|1830.05|1831.55|1830.05|1830.78|1829.28|0
1602733200000|2020-10-15 03:40:00|1831.54|1830.04|1830.49|1828.99|1831.54|1830.04|1830.27|1828.77|0
1602733500000|2020-10-15 03:45:00|1830.33|1828.83|1829.79|1828.29|1830.81|1829.31|1829.77|1828.27|0
1602733800000|2020-10-15 03:50:00|1829.8|1828.3|1830.35|1828.85|1830.58|1829.08|1829.8|1828.3|0
1602734100000|2020-10-15 03:55:00|1830.36|1828.86|1830.33|1828.83|1830.81|1829.31|1829.8|1828.3|0
1602734400000|2020-10-15 04:00:00|1830.32|1828.82|1829.84|1828.34|1830.81|1829.31|1829.84|1828.34|0
1602734700000|2020-10-15 04:05:00|1829.98|1828.48|1829.36|1827.86|1830.3|1828.8|1828.79|1827.29|0
1602735000000|2020-10-15 04:10:00|1829.4|1827.9|1830.85|1829.35|1830.87|1829.37|1829.4|1827.9|0
1602735300000|2020-10-15 04:15:00|1830.87|1829.37|1830.87|1829.37|1831.34|1829.84|1830.84|1829.34|0
1602735600000|2020-10-15 04:20:00|1830.86|1829.36|1831.58|1830.08|1831.65|1830.15|1830.86|1829.36|0
1602735900000|2020-10-15 04:25:00|1831.59|1830.09|1832.64|1831.14|1832.66|1831.16|1831.59|1830.09|0
1602736200000|2020-10-15 04:30:00|1832.5|1831|1832.24|1830.74|1833.31|1831.81|1832.18|1830.68|0
1602736500000|2020-10-15 04:35:00|1832.25|1830.75|1832.7|1831.2|1833.26|1831.76|1832.23|1830.73|0
1602736800000|2020-10-15 04:40:00|1832.71|1831.21|1832.76|1831.26|1833.2|1831.7|1832.69|1831.19|0
1602737100000|2020-10-15 04:45:00|1832.83|1831.33|1833.21|1831.71|1833.25|1831.75|1832.73|1831.23|0
1602737400000|2020-10-15 04:50:00|1833.2|1831.7|1832.7|1831.2|1833.68|1832.18|1832.69|1831.19|0
1602737700000|2020-10-15 04:55:00|1832.71|1831.21|1832.71|1831.21|1833.2|1831.7|1832.21|1830.71|0
1602738000000|2020-10-15 05:00:00|1832.69|1831.19|1833.92|1832.42|1833.92|1832.42|1832.2|1830.7|0
1602738300000|2020-10-15 05:05:00|1833.94|1832.44|1832.94|1831.44|1833.94|1832.44|1832.94|1831.44|0
1602738600000|2020-10-15 05:10:00|1832.92|1831.42|1832.95|1831.45|1833.23|1831.73|1832.44|1830.94|0
1602738900000|2020-10-15 05:15:00|1832.96|1831.46|1833.05|1831.55|1833.28|1831.78|1832.43|1830.93|0
1602739200000|2020-10-15 05:20:00|1833.04|1831.54|1833.01|1831.51|1833.05|1831.55|1832.98|1831.48|0
1602739500000|2020-10-15 05:25:00|1833.02|1831.52|1833.31|1831.81|1834.02|1832.52|1833.02|1831.52|0
1602739800000|2020-10-15 05:30:00|1833.08|1831.58|1833.47|1831.97|1833.76|1832.26|1833.01|1831.51|0
1602740100000|2020-10-15 05:35:00|1833.46|1831.96|1834.54|1833.04|1834.57|1833.07|1833.46|1831.96|0
1602740400000|2020-10-15 05:40:00|1834.55|1833.05|1835.43|1833.93|1835.49|1833.99|1834.54|1833.04|0
1602740700000|2020-10-15 05:45:00|1835.42|1833.92|1834.92|1833.42|1835.42|1833.92|1834.43|1832.93|0
1602741000000|2020-10-15 05:50:00|1834.9|1833.4|1834.21|1832.71|1834.93|1833.43|1834.21|1832.71|0
1602741300000|2020-10-15 05:55:00|1834.24|1832.74|1833.64|1832.14|1834.24|1832.74|1833.62|1832.12|0
1602741600000|2020-10-15 06:00:00|1833.63|1832.13|1831.45|1829.95|1833.63|1832.13|1830.93|1829.43|0
1602741900000|2020-10-15 06:05:00|1831.44|1829.94|1829.11|1827.61|1831.45|1829.95|1828.99|1827.49|0
1602742200000|2020-10-15 06:10:00|1829.1|1827.6|1829.59|1828.09|1830.57|1829.07|1829.07|1827.57|0
1602742500000|2020-10-15 06:15:00|1829.6|1828.1|1829.8|1828.3|1830.37|1828.87|1829.31|1827.81|0
1602742800000|2020-10-15 06:20:00|1829.79|1828.29|1829.91|1828.41|1830.55|1829.05|1829.79|1828.29|0
1602743100000|2020-10-15 06:25:00|1829.9|1828.4|1829.82|1828.32|1830.91|1829.41|1829.82|1828.32|0
1602743400000|2020-10-15 06:30:00|1829.81|1828.31|1826.36|1824.96|1830.34|1828.84|1825.61|1824.21|75
1602743700000|2020-10-15 06:35:00|1826.24|1824.84|1825.74|1824.34|1826.24|1824.84|1824.49|1823.09|92
1602744000000|2020-10-15 06:40:00|1825.61|1824.21|1825.74|1824.34|1825.86|1824.46|1824.36|1822.96|28
1602744300000|2020-10-15 06:45:00|1825.86|1824.46|1824.36|1822.96|1825.86|1824.46|1823.86|1822.46|37
1602744600000|2020-10-15 06:50:00|1824.24|1822.84|1824.49|1823.09|1825.24|1823.84|1824.24|1822.84|25
1602744900000|2020-10-15 06:55:00|1824.68|1823.18|1822.88|1821.38|1824.68|1823.18|1821.89|1820.39|5
1602745200000|2020-10-15 07:00:00|1822.86|1821.36|1817.29|1816.79|1824.04|1823.54|1816.54|1816.04|1973
1602745500000|2020-10-15 07:05:00|1817.41|1816.91|1817.79|1817.29|1818.29|1817.79|1816.54|1816.04|9982
1602745800000|2020-10-15 07:10:00|1817.66|1817.16|1821.04|1820.54|1821.66|1821.16|1815.29|1814.79|4408
1602746100000|2020-10-15 07:15:00|1820.79|1820.29|1816.54|1816.04|1821.16|1820.66|1815.79|1815.29|985
1602746400000|2020-10-15 07:20:00|1816.79|1816.29|1814.79|1814.29|1816.79|1816.29|1814.29|1813.79|1522
1602746700000|2020-10-15 07:25:00|1814.66|1814.16|1818.54|1818.04|1818.79|1818.29|1814.04|1813.54|1410
1602747000000|2020-10-15 07:30:00|1818.66|1818.16|1817.41|1816.91|1818.66|1818.16|1815.41|1814.91|2361
1602747300000|2020-10-15 07:35:00|1817.54|1817.04|1817.79|1817.29|1819.04|1818.54|1816.66|1816.16|2279
1602747600000|2020-10-15 07:40:00|1817.66|1817.16|1818.79|1818.29|1819.04|1818.54|1815.91|1815.41|531
1602747900000|2020-10-15 07:45:00|1818.66|1818.16|1819.79|1819.29|1819.91|1819.41|1817.79|1817.29|774
1602748200000|2020-10-15 07:50:00|1819.66|1819.16|1816.79|1816.29|1819.66|1819.16|1816.66|1816.16|1294
1602748500000|2020-10-15 07:55:00|1816.91|1816.41|1818.79|1818.29|1819.29|1818.79|1816.41|1815.91|476
1602748800000|2020-10-15 08:00:00|1818.66|1818.16|1816.41|1815.91|1818.91|1818.41|1814.66|1814.16|1205
1602749100000|2020-10-15 08:05:00|1816.54|1816.04|1816.79|1816.29|1816.91|1816.41|1815.66|1815.16|1176
1602749400000|2020-10-15 08:10:00|1816.91|1816.41|1816.79|1816.29|1818.16|1817.66|1816.66|1816.16|526
1602749700000|2020-10-15 08:15:00|1816.54|1816.04|1814.54|1814.04|1816.54|1816.04|1813.41|1812.91|1272
1602750000000|2020-10-15 08:20:00|1814.41|1813.91|1811.79|1811.29|1814.54|1814.04|1811.54|1811.04|1336
1602750300000|2020-10-15 08:25:00|1811.91|1811.41|1812.04|1811.54|1813.91|1813.41|1811.29|1810.79|802
1602750600000|2020-10-15 08:30:00|1811.91|1811.41|1809.29|1808.79|1812.29|1811.79|1809.16|1808.66|1234
1602750900000|2020-10-15 08:35:00|1809.41|1808.91|1808.79|1808.29|1810.04|1809.54|1808.41|1807.91|768
1602751200000|2020-10-15 08:40:00|1808.91|1808.41|1807.04|1806.54|1809.66|1809.16|1806.29|1805.79|597
1602751500000|2020-10-15 08:45:00|1806.91|1806.41|1809.04|1808.54|1809.16|1808.66|1806.91|1806.41|699
1602751800000|2020-10-15 08:50:00|1808.91|1808.41|1807.04|1806.54|1809.04|1808.54|1806.79|1806.29|463
1602752100000|2020-10-15 08:55:00|1806.91|1806.41|1807.79|1807.29|1808.04|1807.54|1806.41|1805.91|793
1602752400000|2020-10-15 09:00:00|1807.91|1807.41|1806.16|1805.66|1807.91|1807.41|1804.54|1804.04|923
1602752700000|2020-10-15 09:05:00|1806.04|1805.54|1806.29|1805.79|1806.54|1806.04|1804.79|1804.29|859
1602753000000|2020-10-15 09:10:00|1806.41|1805.91|1807.29|1806.79|1807.66|1807.16|1805.54|1805.04|499
1602753300000|2020-10-15 09:15:00|1807.41|1806.91|1804.79|1804.29|1807.41|1806.91|1804.54|1804.04|1763
1602753600000|2020-10-15 09:20:00|1804.66|1804.16|1806.04|1805.54|1806.66|1806.16|1803.79|1803.29|805
1602753900000|2020-10-15 09:25:00|1805.91|1805.41|1807.29|1806.79|1807.29|1806.79|1805.54|1805.04|784
1602754200000|2020-10-15 09:30:00|1807.16|1806.66|1807.54|1807.04|1807.79|1807.29|1805.91|1805.41|393
1602754500000|2020-10-15 09:35:00|1807.41|1806.91|1805.91|1805.41|1807.54|1807.04|1805.79|1805.29|328
1602754800000|2020-10-15 09:40:00|1805.79|1805.29|1805.79|1805.29|1806.54|1806.04|1805.04|1804.54|374
1602755100000|2020-10-15 09:45:00|1805.66|1805.16|1808.41|1807.91|1808.41|1807.91|1805.41|1804.91|892
1602755400000|2020-10-15 09:50:00|1808.54|1808.04|1809.29|1808.79|1809.79|1809.29|1808.16|1807.66|581
1602755700000|2020-10-15 09:55:00|1809.16|1808.66|1809.29|1808.79|1810.04|1809.54|1808.54|1808.04|239
1602756000000|2020-10-15 10:00:00|1809.41|1808.91|1809.54|1809.04|1810.04|1809.54|1808.54|1808.04|272
1602756300000|2020-10-15 10:05:00|1809.29|1808.79|1808.04|1807.54|1809.79|1809.29|1808.04|1807.54|467
1602756600000|2020-10-15 10:10:00|1808.16|1807.66|1808.79|1808.29|1809.54|1809.04|1808.04|1807.54|268
1602756900000|2020-10-15 10:15:00|1808.91|1808.41|1809.54|1809.04|1809.79|1809.29|1807.54|1807.04|836
1602757200000|2020-10-15 10:20:00|1809.66|1809.16|1807.16|1806.66|1809.66|1809.16|1806.91|1806.41|328
1602757500000|2020-10-15 10:25:00|1807.04|1806.54|1808.04|1807.54|1808.04|1807.54|1806.66|1806.16|344
1602757800000|2020-10-15 10:30:00|1807.91|1807.41|1806.66|1806.16|1808.04|1807.54|1806.04|1805.54|294
1602758100000|2020-10-15 10:35:00|1806.54|1806.04|1806.79|1806.29|1806.91|1806.41|1805.79|1805.29|325
1602758400000|2020-10-15 10:40:00|1806.66|1806.16|1807.66|1807.16|1807.79|1807.29|1806.04|1805.54|429
1602758700000|2020-10-15 10:45:00|1807.54|1807.04|1807.04|1806.54|1808.29|1807.79|1806.79|1806.29|255
1602759000000|2020-10-15 10:50:00|1807.16|1806.66|1808.29|1807.79|1808.29|1807.79|1807.04|1806.54|338
1602759300000|2020-10-15 10:55:00|1808.41|1807.91|1809.04|1808.54|1809.16|1808.66|1807.66|1807.16|397
1602759600000|2020-10-15 11:00:00|1809.16|1808.66|1809.04|1808.54|1809.54|1809.04|1808.29|1807.79|325
1602759900000|2020-10-15 11:05:00|1808.91|1808.41|1808.54|1808.04|1809.16|1808.66|1808.29|1807.79|2169
1602760200000|2020-10-15 11:10:00|1808.66|1808.16|1808.16|1807.66|1809.04|1808.54|1807.91|1807.41|1310
1602760500000|2020-10-15 11:15:00|1808.04|1807.54|1808.41|1807.91|1808.54|1808.04|1807.79|1807.29|242
1602760800000|2020-10-15 11:20:00|1808.29|1807.79|1809.29|1808.79|1809.79|1809.29|1808.04|1807.54|372
1602761100000|2020-10-15 11:25:00|1809.16|1808.66|1809.79|1809.29|1810.29|1809.79|1809.04|1808.54|157
1602761400000|2020-10-15 11:30:00|1809.66|1809.16|1809.04|1808.54|1809.79|1809.29|1808.54|1808.04|322
1602761700000|2020-10-15 11:35:00|1809.16|1808.66|1809.91|1809.41|1810.04|1809.54|1809.04|1808.54|305
1602762000000|2020-10-15 11:40:00|1809.79|1809.29|1812.04|1811.54|1812.04|1811.54|1809.79|1809.29|427
1602762300000|2020-10-15 11:45:00|1811.91|1811.41|1811.54|1811.04|1812.16|1811.66|1811.04|1810.54|92
1602762600000|2020-10-15 11:50:00|1811.66|1811.16|1810.54|1810.04|1811.79|1811.29|1810.29|1809.79|107
1602762900000|2020-10-15 11:55:00|1810.41|1809.91|1810.54|1810.04|1810.79|1810.29|1810.29|1809.79|87
1602763200000|2020-10-15 12:00:00|1810.41|1809.91|1809.79|1809.29|1810.54|1810.04|1809.41|1808.91|217
1602763500000|2020-10-15 12:05:00|1809.91|1809.41|1809.29|1808.79|1810.29|1809.79|1809.04|1808.54|195
1602763800000|2020-10-15 12:10:00|1809.41|1808.91|1810.29|1809.79|1810.54|1810.04|1809.16|1808.66|184
1602764100000|2020-10-15 12:15:00|1810.04|1809.54|1809.29|1808.79|1810.16|1809.66|1808.16|1807.66|627
1602764400000|2020-10-15 12:20:00|1809.16|1808.66|1807.79|1807.29|1809.16|1808.66|1807.54|1807.04|540
1602764700000|2020-10-15 12:25:00|1807.66|1807.16|1807.29|1806.79|1808.04|1807.54|1807.04|1806.54|1112
1602765000000|2020-10-15 12:30:00|1807.16|1806.66|1803.79|1803.29|1807.16|1806.66|1803.54|1803.04|761
1602765300000|2020-10-15 12:35:00|1803.91|1803.41|1804.79|1804.29|1805.66|1805.16|1803.29|1802.79|329
1602765600000|2020-10-15 12:40:00|1804.66|1804.16|1803.79|1803.29|1805.04|1804.54|1803.54|1803.04|248
1602765900000|2020-10-15 12:45:00|1803.91|1803.41|1803.04|1802.54|1804.79|1804.29|1802.79|1802.29|485
1602766200000|2020-10-15 12:50:00|1802.91|1802.41|1803.29|1802.79|1803.79|1803.29|1801.79|1801.29|506
1602766500000|2020-10-15 12:55:00|1803.54|1803.04|1805.04|1804.54|1805.29|1804.79|1803.41|1802.91|418
1602766800000|2020-10-15 13:00:00|1804.79|1804.29|1806.04|1805.54|1806.04|1805.54|1804.29|1803.79|233
1602767100000|2020-10-15 13:05:00|1806.16|1805.66|1805.29|1804.79|1806.29|1805.79|1804.54|1804.04|192
1602767400000|2020-10-15 13:10:00|1805.16|1804.66|1805.91|1805.41|1806.04|1805.54|1804.29|1803.79|219
1602767700000|2020-10-15 13:15:00|1806.04|1805.54|1807.54|1807.04|1807.79|1807.29|1805.41|1804.91|193
1602768000000|2020-10-15 13:20:00|1807.66|1807.16|1807.66|1807.16|1808.29|1807.79|1807.04|1806.54|695
1602768300000|2020-10-15 13:25:00|1807.79|1807.29|1807.29|1806.79|1808.29|1807.79|1807.16|1806.66|320
1602768600000|2020-10-15 13:30:00|1807.41|1806.91|1809.54|1809.04|1809.91|1809.41|1806.79|1806.29|720
1602768900000|2020-10-15 13:35:00|1809.29|1808.79|1809.54|1809.04|1810.54|1810.04|1808.79|1808.29|753
1602769200000|2020-10-15 13:40:00|1809.41|1808.91|1810.79|1810.29|1810.79|1810.29|1808.79|1808.29|550
1602769500000|2020-10-15 13:45:00|1810.91|1810.41|1812.29|1811.79|1812.41|1811.91|1810.41|1809.91|392
1602769800000|2020-10-15 13:50:00|1812.54|1812.04|1815.54|1815.04|1815.54|1815.04|1812.04|1811.54|507
1602770100000|2020-10-15 13:55:00|1815.79|1815.29|1816.79|1816.29|1816.79|1816.29|1814.79|1814.29|770
1602770400000|2020-10-15 14:00:00|1816.66|1816.16|1814.04|1813.54|1816.66|1816.16|1813.79|1813.29|1000
1602770700000|2020-10-15 14:05:00|1814.16|1813.66|1813.04|1812.54|1814.91|1814.41|1812.79|1812.29|800
1602771000000|2020-10-15 14:10:00|1812.91|1812.41|1813.29|1812.79|1814.54|1814.04|1812.54|1812.04|592
1602771300000|2020-10-15 14:15:00|1813.16|1812.66|1812.79|1812.29|1814.79|1814.29|1812.54|1812.04|764
1602771600000|2020-10-15 14:20:00|1812.66|1812.16|1812.29|1811.79|1812.91|1812.41|1811.04|1810.54|1386
1602771900000|2020-10-15 14:25:00|1812.04|1811.54|1811.79|1811.29|1812.79|1812.29|1811.29|1810.79|706
1602772200000|2020-10-15 14:30:00|1811.66|1811.16|1811.29|1810.79|1813.29|1812.79|1810.29|1809.79|655
1602772500000|2020-10-15 14:35:00|1811.04|1810.54|1811.29|1810.79|1811.29|1810.79|1810.04|1809.54|468
1602772800000|2020-10-15 14:40:00|1811.16|1810.66|1810.54|1810.04|1811.54|1811.04|1809.79|1809.29|1194
1602773100000|2020-10-15 14:45:00|1810.41|1809.91|1810.04|1809.54|1811.29|1810.79|1809.66|1809.16|855
1602773400000|2020-10-15 14:50:00|1810.16|1809.66|1809.16|1808.66|1811.04|1810.54|1808.79|1808.29|624
1602773700000|2020-10-15 14:55:00|1809.04|1808.54|1811.91|1811.41|1812.04|1811.54|1808.91|1808.41|2445
1602774000000|2020-10-15 15:00:00|1811.79|1811.29|1811.04|1810.54|1812.79|1812.29|1810.16|1809.66|798
1602774300000|2020-10-15 15:05:00|1811.16|1810.66|1812.54|1812.04|1813.54|1813.04|1810.79|1810.29|496
1602774600000|2020-10-15 15:10:00|1812.66|1812.16|1814.29|1813.79|1814.41|1813.91|1812.54|1812.04|329
1602774900000|2020-10-15 15:15:00|1814.46|1813.96|1813.83|1813.33|1814.46|1813.96|1810.96|1810.46|2857
1602775200000|2020-10-15 15:20:00|1813.96|1813.46|1815.43|1813.93|1817.21|1816.71|1813.58|1813.08|2463
1602775500000|2020-10-15 15:25:00|1815.44|1813.94|1812.47|1810.97|1815.96|1814.46|1811.98|1810.48|1067
1602775800000|2020-10-15 15:30:00|1811.93|1810.43|1815.11|1813.71|1815.49|1814.09|1811.43|1809.93|104
1602776100000|2020-10-15 15:35:00|1814.99|1813.59|1815.49|1814.09|1819.24|1817.84|1814.61|1813.21|2839
1602776400000|2020-10-15 15:40:00|1815.86|1814.46|1816.74|1815.34|1817.24|1815.84|1815.86|1814.46|61
1602776700000|2020-10-15 15:45:00|1816.99|1815.59|1818.24|1816.84|1818.99|1817.59|1816.99|1815.59|258
1602777000000|2020-10-15 15:50:00|1818.74|1817.34|1820.36|1818.96|1821.99|1820.59|1818.24|1816.84|143
1602777300000|2020-10-15 15:55:00|1820.24|1818.84|1820.28|1818.78|1821.11|1819.71|1819.49|1818.09|57
1602777600000|2020-10-15 16:00:00|1820.13|1818.63|1820.78|1819.28|1820.84|1819.34|1819.73|1818.23|0
1602777900000|2020-10-15 16:05:00|1820.77|1819.27|1819.75|1818.25|1821.38|1819.88|1819.73|1818.23|0
1602778200000|2020-10-15 16:10:00|1819.76|1818.26|1819.67|1818.17|1819.79|1818.29|1819.17|1817.67|2000
1602778500000|2020-10-15 16:15:00|1819.68|1818.18|1818.74|1817.24|1819.79|1818.29|1818.7|1817.2|0
1602778800000|2020-10-15 16:20:00|1818.76|1817.26|1818.68|1817.18|1819.28|1817.78|1818.14|1816.64|0
1602779100000|2020-10-15 16:25:00|1818.69|1817.19|1818.72|1817.22|1819.75|1818.25|1818.21|1816.71|0
1602779400000|2020-10-15 16:30:00|1818.8|1817.3|1817.94|1816.44|1819.07|1817.57|1817.89|1816.39|0
1602779700000|2020-10-15 16:35:00|1817.95|1816.45|1819.69|1818.19|1820.22|1818.72|1817.95|1816.45|0
1602780000000|2020-10-15 16:40:00|1819.68|1818.18|1819.02|1817.52|1820.75|1819.25|1818.72|1817.22|0
1602780300000|2020-10-15 16:45:00|1819.18|1817.68|1818.82|1817.32|1819.79|1818.29|1818.09|1816.59|0
1602780600000|2020-10-15 16:50:00|1818.81|1817.31|1820.48|1818.98|1821.45|1819.95|1818.8|1817.3|0
1602780900000|2020-10-15 16:55:00|1820.45|1818.95|1820.55|1819.05|1821.04|1819.54|1820.43|1818.93|0
1602781200000|2020-10-15 17:00:00|1820.53|1819.03|1820.47|1818.97|1821.06|1819.56|1820.45|1818.95|0
1602781500000|2020-10-15 17:05:00|1820.48|1818.98|1820.52|1819.02|1821.03|1819.53|1819.95|1818.45|0
1602781800000|2020-10-15 17:10:00|1820.53|1819.03|1821.13|1819.63|1821.64|1820.14|1820.04|1818.54|0
1602782100000|2020-10-15 17:15:00|1821.11|1819.61|1821.52|1820.02|1821.67|1820.17|1820.72|1819.22|0
1602782400000|2020-10-15 17:20:00|1821.53|1820.03|1821.36|1819.86|1821.92|1820.42|1821|1819.5|0
1602782700000|2020-10-15 17:25:00|1821.37|1819.87|1821.4|1819.9|1822.52|1821.02|1821.32|1819.82|0
1602783000000|2020-10-15 17:30:00|1821.41|1819.91|1821.96|1820.46|1822.42|1820.92|1821.37|1819.87|0
1602783300000|2020-10-15 17:35:00|1822.1|1820.6|1822.45|1820.95|1822.99|1821.49|1822.1|1820.6|0
1602783600000|2020-10-15 17:40:00|1822.44|1820.94|1823.51|1822.01|1823.52|1822.02|1822.38|1820.88|0
1602783900000|2020-10-15 17:45:00|1823.52|1822.02|1822.69|1821.19|1823.52|1822.02|1822.19|1820.69|0
1602784200000|2020-10-15 17:50:00|1822.7|1821.2|1822.66|1821.16|1823.17|1821.67|1822.21|1820.71|0
1602784500000|2020-10-15 17:55:00|1822.68|1821.18|1823.15|1821.65|1823.18|1821.68|1822.49|1820.99|0
1602784800000|2020-10-15 18:00:00|1823.16|1821.66|1824.2|1822.7|1824.23|1822.73|1823.15|1821.65|0
1602785100000|2020-10-15 18:05:00|1824.18|1822.68|1824.75|1823.25|1824.79|1823.29|1824.18|1822.68|0
1602785400000|2020-10-15 18:10:00|1824.73|1823.23|1824.24|1822.74|1824.76|1823.26|1824.13|1822.63|0
1602785700000|2020-10-15 18:15:00|1824.25|1822.75|1824.2|1822.7|1824.75|1823.25|1824.16|1822.66|0
1602786000000|2020-10-15 18:20:00|1824.22|1822.72|1824.11|1822.61|1824.72|1823.22|1824.11|1822.61|0
1602786300000|2020-10-15 18:25:00|1824.12|1822.62|1824.31|1822.81|1824.68|1823.18|1824|1822.5|0
1602786600000|2020-10-15 18:30:00|1824.38|1822.88|1824.08|1822.58|1824.54|1823.04|1824.01|1822.51|0
1602786900000|2020-10-15 18:35:00|1824.06|1822.56|1822.27|1820.77|1824.08|1822.58|1822.26|1820.76|0
1602787200000|2020-10-15 18:40:00|1822.26|1820.76|1820.71|1819.21|1822.78|1821.28|1820.6|1819.1|0
1602787500000|2020-10-15 18:45:00|1820.69|1819.19|1820.09|1818.59|1820.75|1819.25|1819.55|1818.05|0
1602787800000|2020-10-15 18:50:00|1820.24|1818.74|1821.64|1820.14|1821.72|1820.22|1820.11|1818.61|0
1602788100000|2020-10-15 18:55:00|1821.63|1820.13|1822.27|1820.77|1822.74|1821.24|1821.61|1820.11|0
1602788400000|2020-10-15 19:00:00|1822.25|1820.75|1823.88|1822.38|1823.95|1822.45|1822.14|1820.64|0
1602788700000|2020-10-15 19:05:00|1823.87|1822.37|1823.46|1821.96|1823.92|1822.42|1823.34|1821.84|0
1602789000000|2020-10-15 19:10:00|1823.45|1821.95|1822.81|1821.31|1823.97|1822.47|1822.32|1820.82|0
1602789300000|2020-10-15 19:15:00|1822.8|1821.3|1823.41|1821.91|1823.43|1821.93|1822.64|1821.14|0
1602789600000|2020-10-15 19:20:00|1823.43|1821.93|1823.62|1822.12|1823.88|1822.38|1822.91|1821.41|0
1602789900000|2020-10-15 19:25:00|1823.69|1822.19|1824.45|1822.95|1824.51|1823.01|1823.39|1821.89|0
1602790200000|2020-10-15 19:30:00|1824.44|1822.94|1824.83|1823.33|1824.93|1823.43|1823.74|1822.24|0
1602790500000|2020-10-15 19:35:00|1824.84|1823.34|1825.34|1823.84|1825.4|1823.9|1824.28|1822.78|0
1602790800000|2020-10-15 19:40:00|1825.33|1823.83|1825.36|1823.86|1825.98|1824.48|1824.81|1823.31|0
1602791100000|2020-10-15 19:45:00|1825.38|1823.88|1823.43|1821.93|1825.38|1823.88|1822.96|1821.46|0
1602791400000|2020-10-15 19:50:00|1823.42|1821.92|1823.97|1822.47|1824.58|1823.08|1823.42|1821.92|0
1602791700000|2020-10-15 19:55:00|1823.98|1822.48|1824.18|1822.68|1824.22|1822.72|1822.6|1821.1|0
1602792000000|2020-10-15 20:00:00|1824.2|1822.7|1823.44|1821.94|1824.42|1822.92|1823.35|1821.85|0
1602792300000|2020-10-15 20:05:00|1823.42|1821.92|1823.71|1822.21|1824.13|1822.63|1823.34|1821.84|0
1602792600000|2020-10-15 20:10:00|1823.75|1822.25|1823.41|1821.91|1824.23|1822.73|1823.25|1821.75|0
1602792900000|2020-10-15 20:15:00|1823.45|1821.95|1823.28|1821.78|1823.45|1821.95|1823.16|1821.66|0
1602793200000|2020-10-15 20:20:00|1823.33|1821.83|1823.36|1821.86|1823.4|1821.9|1823.32|1821.82|0
1602793500000|2020-10-15 20:25:00|1823.4|1821.9|1823.32|1821.82|1823.4|1821.9|1823.27|1821.77|0
1602793800000|2020-10-15 20:30:00|1823.34|1821.84|1823.48|1821.98|1824.21|1822.71|1823.34|1821.84|0
1602794100000|2020-10-15 20:35:00|1823.5|1822|1823.38|1821.88|1823.9|1822.4|1823.38|1821.88|0
1602794400000|2020-10-15 20:40:00|1823.4|1821.9|1824.08|1822.58|1824.18|1822.68|1823.37|1821.87|0
1602794700000|2020-10-15 20:45:00|1824.06|1822.56|1823.63|1822.13|1824.43|1822.93|1823.62|1822.12|0
1602795000000|2020-10-15 20:50:00|1823.65|1822.15|1824.05|1822.55|1824.15|1822.65|1823.53|1822.03|0
1602795300000|2020-10-15 20:55:00|1824.03|1822.53|1823.29|1821.79|1824.05|1822.55|1823.21|1821.71|0
1602795600000|2020-10-15 21:00:00|1823.34|1821.84|1823.34|1821.84|1823.42|1821.92|1823.34|1821.84|0
1602795900000|2020-10-15 21:05:00|1823.33|1821.83|1823.33|1821.83|1823.41|1821.91|1823.33|1821.83|0
1602796200000|2020-10-15 21:10:00|1823.41|1821.91|1823.45|1821.95|1823.5|1822|1823.41|1821.91|0
1602796500000|2020-10-15 21:15:00|1823.28|1821.78|1823.47|1821.97|1823.47|1821.97|1823.28|1821.78|0
1602796800000|2020-10-15 21:20:00|1823.43|1821.93|1823.39|1821.89|1823.51|1822.01|1823.39|1821.89|0
1602797100000|2020-10-15 21:25:00|1823.43|1821.93|1823.47|1821.97|1823.56|1822.06|1823.43|1821.93|0
1602798000000|2020-10-15 21:40:00|1823.51|1822.01|1823.9|1822.4|1823.94|1822.44|1823.47|1821.97|0
1602798300000|2020-10-15 21:45:00|1823.94|1822.44|1823.77|1822.27|1823.94|1822.44|1823.77|1822.27|0
1602798600000|2020-10-15 21:50:00|1823.73|1822.23|1823.91|1822.41|1823.91|1822.41|1823.64|1822.14|0
1602798900000|2020-10-15 21:55:00|1823.95|1822.45|1824.08|1822.58|1824.08|1822.58|1823.95|1822.45|0
1602799200000|2020-10-15 22:00:00|1824.25|1822.75|1824.93|1823.43|1825.13|1823.63|1824.2|1822.7|0
1602799500000|2020-10-15 22:05:00|1824.95|1823.45|1824.41|1822.91|1825.03|1823.53|1824.05|1822.55|0
1602799800000|2020-10-15 22:10:00|1824.42|1822.92|1824.41|1822.91|1824.93|1823.43|1824.3|1822.8|0
1602800100000|2020-10-15 22:15:00|1824.42|1822.92|1824.41|1822.91|1824.51|1823.01|1824.3|1822.8|0
1602800400000|2020-10-15 22:20:00|1824.43|1822.93|1824.3|1822.8|1824.51|1823.01|1824.2|1822.7|0
1602800700000|2020-10-15 22:25:00|1824.32|1822.82|1824.41|1822.91|1824.51|1823.01|1824.3|1822.8|0
1602801000000|2020-10-15 22:30:00|1824.43|1822.93|1823.85|1822.35|1824.51|1823.01|1823.74|1822.24|0
1602801300000|2020-10-15 22:35:00|1823.83|1822.33|1823.85|1822.35|1823.95|1822.45|1823.64|1822.14|0
1602801600000|2020-10-15 22:40:00|1823.88|1822.38|1823.85|1822.35|1824.3|1822.8|1823.85|1822.35|0
1602801900000|2020-10-15 22:45:00|1823.84|1822.34|1832.41|1830.91|1832.41|1830.91|1823.79|1822.29|22939
1602802200000|2020-10-15 22:50:00|1832.42|1830.92|1833.19|1831.69|1833.4|1831.9|1832.41|1830.91|0
1602802500000|2020-10-15 22:55:00|1833.21|1831.71|1833.09|1831.59|1833.55|1832.05|1833.09|1831.59|0
1602802800000|2020-10-15 23:00:00|1833.1|1831.6|1833.3|1831.8|1833.3|1831.8|1832.98|1831.48|0
1602803100000|2020-10-15 23:05:00|1833.32|1831.82|1833.86|1832.36|1833.86|1832.36|1833.32|1831.82|0
1602803400000|2020-10-15 23:10:00|1833.91|1832.41|1834.9|1833.4|1834.9|1833.4|1833.91|1832.41|0
1602803700000|2020-10-15 23:15:00|1834.88|1833.38|1834.62|1833.12|1834.88|1833.38|1834.52|1833.02|0
1602804000000|2020-10-15 23:20:00|1834.6|1833.1|1835.96|1834.46|1836.27|1834.77|1834.52|1833.02|0
1602804300000|2020-10-15 23:25:00|1835.98|1834.48|1836.62|1835.12|1836.82|1835.32|1835.96|1834.46|0
1602804600000|2020-10-15 23:30:00|1836.63|1835.13|1836.16|1834.66|1836.72|1835.22|1835.95|1834.45|0
1602804900000|2020-10-15 23:35:00|1836.14|1834.64|1837.23|1835.73|1837.33|1835.83|1836.05|1834.55|0
1602805200000|2020-10-15 23:40:00|1837.21|1835.71|1836.71|1835.21|1837.21|1835.71|1836.61|1835.11|0
1602805500000|2020-10-15 23:45:00|1836.73|1835.23|1836.5|1835|1836.81|1835.31|1835.94|1834.44|0
1602805800000|2020-10-15 23:50:00|1836.48|1834.98|1835.56|1834.06|1836.48|1834.98|1835.56|1834.06|0
1602806100000|2020-10-15 23:55:00|1835.59|1834.09|1835.1|1833.6|1835.87|1834.37|1834.89|1833.39|0
1602806400000|2020-10-16 00:00:00|1835.11|1833.61|1834.52|1833.02|1835.87|1834.37|1833.33|1831.83|0
1602806700000|2020-10-16 00:05:00|1834.53|1833.03|1834.98|1833.48|1835.55|1834.05|1834.46|1832.96|0
1602807000000|2020-10-16 00:10:00|1835.02|1833.52|1834.15|1832.65|1835.44|1833.94|1833.74|1832.24|0
1602807300000|2020-10-16 00:15:00|1834.19|1832.69|1833.01|1831.51|1834.36|1832.86|1832.52|1831.02|0
1602807600000|2020-10-16 00:20:00|1832.99|1831.49|1831.87|1830.37|1833.5|1832|1831.86|1830.36|0
1602807900000|2020-10-16 00:25:00|1831.88|1830.38|1832.95|1831.45|1833.02|1831.52|1831.87|1830.37|0
1602808200000|2020-10-16 00:30:00|1832.94|1831.44|1832.92|1831.42|1833.44|1831.94|1832.43|1830.93|0
1602808500000|2020-10-16 00:35:00|1832.93|1831.43|1834|1832.5|1834.47|1832.97|1832.92|1831.42|0
1602808800000|2020-10-16 00:40:00|1833.98|1832.48|1833.97|1832.47|1834.47|1832.97|1833.51|1832.01|0
1602809100000|2020-10-16 00:45:00|1833.98|1832.48|1834.46|1832.96|1834.5|1833|1833.97|1832.47|0
1602809400000|2020-10-16 00:50:00|1834.47|1832.97|1834.44|1832.94|1835.49|1833.99|1834.4|1832.9|0
1602809700000|2020-10-16 00:55:00|1834.43|1832.93|1834.41|1832.91|1834.46|1832.96|1833.9|1832.4|0
1602810000000|2020-10-16 01:00:00|1834.39|1832.89|1837.02|1835.52|1837.58|1836.08|1834.39|1832.89|0
1602810300000|2020-10-16 01:05:00|1837.03|1835.53|1835.99|1834.49|1837.03|1835.53|1835.44|1833.94|0
1602810600000|2020-10-16 01:10:00|1836|1834.5|1834.91|1833.41|1836.23|1834.73|1834.91|1833.41|0
1602810900000|2020-10-16 01:15:00|1834.9|1833.4|1834.42|1832.92|1835.15|1833.65|1834.16|1832.66|0
1602811200000|2020-10-16 01:20:00|1834.49|1832.99|1835.35|1833.85|1835.36|1833.86|1834.39|1832.89|0
1602811500000|2020-10-16 01:25:00|1835.34|1833.84|1834.88|1833.38|1835.62|1834.12|1834.84|1833.34|0
1602811800000|2020-10-16 01:30:00|1835.11|1833.61|1835.38|1833.88|1836.35|1834.85|1834.84|1833.34|0
1602812100000|2020-10-16 01:35:00|1835.37|1833.87|1835.91|1834.41|1836.87|1835.37|1835.37|1833.87|0
1602812400000|2020-10-16 01:40:00|1835.92|1834.42|1836.37|1834.87|1836.41|1834.91|1835.91|1834.41|0
1602812700000|2020-10-16 01:45:00|1836.38|1834.88|1835.39|1833.89|1836.38|1834.88|1835.37|1833.87|0
1602813000000|2020-10-16 01:50:00|1835.4|1833.9|1834.9|1833.4|1835.86|1834.36|1834.39|1832.89|0
1602813300000|2020-10-16 01:55:00|1834.88|1833.38|1835.4|1833.9|1835.63|1834.13|1834.88|1833.38|0
1602813600000|2020-10-16 02:00:00|1835.39|1833.89|1835.84|1834.34|1835.84|1834.34|1834.9|1833.4|0
1602813900000|2020-10-16 02:05:00|1835.85|1834.35|1836.33|1834.83|1836.33|1834.83|1835.35|1833.85|0
1602814200000|2020-10-16 02:10:00|1836.32|1834.82|1836.83|1835.33|1836.84|1835.34|1835.84|1834.34|0
1602814500000|2020-10-16 02:15:00|1836.84|1835.34|1836.33|1834.83|1837.31|1835.81|1836.33|1834.83|0
1602814800000|2020-10-16 02:20:00|1836.31|1834.81|1836.33|1834.83|1836.33|1834.83|1835.84|1834.34|0
1602815100000|2020-10-16 02:25:00|1836.34|1834.84|1835.85|1834.35|1836.37|1834.87|1835.36|1833.86|0
1602815400000|2020-10-16 02:30:00|1835.84|1834.34|1835.61|1834.11|1836.35|1834.85|1835.35|1833.85|0
1602815700000|2020-10-16 02:35:00|1835.68|1834.18|1836.82|1835.32|1836.82|1835.32|1835.59|1834.09|0
1602816000000|2020-10-16 02:40:00|1836.81|1835.31|1837.29|1835.79|1837.31|1835.81|1836.8|1835.3|0
1602816300000|2020-10-16 02:45:00|1837.3|1835.8|1837.28|1835.78|1837.31|1835.81|1836.79|1835.29|0
1602816600000|2020-10-16 02:50:00|1837.29|1835.79|1836.8|1835.3|1837.31|1835.81|1836.8|1835.3|0
1602816900000|2020-10-16 02:55:00|1836.81|1835.31|1836.76|1835.26|1836.81|1835.31|1836.3|1834.8|0
1602817200000|2020-10-16 03:00:00|1836.77|1835.27|1836.75|1835.25|1837.25|1835.75|1836.73|1835.23|0
1602817500000|2020-10-16 03:05:00|1836.73|1835.23|1834.68|1833.18|1836.75|1835.25|1834.43|1832.93|0
1602817800000|2020-10-16 03:10:00|1834.69|1833.19|1834.92|1833.42|1835.18|1833.68|1834.66|1833.16|0
1602818100000|2020-10-16 03:15:00|1834.99|1833.49|1834.4|1832.9|1835.18|1833.68|1834.16|1832.66|0
1602818400000|2020-10-16 03:20:00|1834.33|1832.83|1833.63|1832.13|1834.39|1832.89|1833.07|1831.57|0
1602818700000|2020-10-16 03:25:00|1833.64|1832.14|1831.02|1829.52|1833.64|1832.14|1830.52|1829.02|0
1602819000000|2020-10-16 03:30:00|1831.03|1829.53|1829.19|1827.69|1831.57|1830.07|1828.47|1826.97|0
1602819300000|2020-10-16 03:35:00|1829.2|1827.7|1829.78|1828.28|1830.71|1829.21|1828.72|1827.22|0
1602819600000|2020-10-16 03:40:00|1829.92|1828.42|1830.7|1829.2|1830.73|1829.23|1829.92|1828.42|0
1602819900000|2020-10-16 03:45:00|1830.69|1829.19|1832.16|1830.66|1832.17|1830.67|1830.69|1829.19|0
1602820200000|2020-10-16 03:50:00|1832.14|1830.64|1832.17|1830.67|1832.17|1830.67|1831.65|1830.15|0
1602820500000|2020-10-16 03:55:00|1832.18|1830.68|1832.14|1830.64|1832.65|1831.15|1831.67|1830.17|0
1602820800000|2020-10-16 04:00:00|1832.13|1830.63|1831.69|1830.19|1832.63|1831.13|1831.2|1829.7|0
1602821100000|2020-10-16 04:05:00|1831.68|1830.18|1831.44|1829.94|1831.69|1830.19|1831.16|1829.66|0
1602821400000|2020-10-16 04:10:00|1831.36|1829.86|1830.66|1829.16|1831.67|1830.17|1830.63|1829.13|0
1602821700000|2020-10-16 04:15:00|1830.65|1829.15|1830.43|1828.93|1830.69|1829.19|1830.19|1828.69|0
1602822000000|2020-10-16 04:20:00|1830.5|1829|1830.19|1828.69|1830.7|1829.2|1830.16|1828.66|0
1602822300000|2020-10-16 04:25:00|1830.18|1828.68|1828.66|1827.16|1830.18|1828.68|1828.66|1827.16|0
1602822600000|2020-10-16 04:30:00|1828.51|1827.01|1829.67|1828.17|1829.67|1828.17|1828.2|1826.7|0
1602822900000|2020-10-16 04:35:00|1829.66|1828.16|1829.61|1828.11|1830.16|1828.66|1829.16|1827.66|0
1602823200000|2020-10-16 04:40:00|1829.62|1828.12|1830.1|1828.6|1830.13|1828.63|1829.6|1828.1|0
1602823500000|2020-10-16 04:45:00|1830.11|1828.61|1829.7|1828.2|1830.12|1828.62|1829.15|1827.65|0
1602823800000|2020-10-16 04:50:00|1829.71|1828.21|1829.23|1827.73|1829.73|1828.23|1829.21|1827.71|0
1602824100000|2020-10-16 04:55:00|1829.37|1827.87|1829.16|1827.66|1829.72|1828.22|1828.19|1826.69|0
1602824400000|2020-10-16 05:00:00|1829.17|1827.67|1830.71|1829.21|1830.72|1829.22|1829.16|1827.66|0
1602824700000|2020-10-16 05:05:00|1830.72|1829.22|1831.22|1829.72|1831.71|1830.21|1830.71|1829.21|0
1602825000000|2020-10-16 05:10:00|1831.2|1829.7|1831.72|1830.22|1831.76|1830.26|1831.2|1829.7|0
1602825300000|2020-10-16 05:15:00|1831.73|1830.23|1833.69|1832.19|1833.72|1832.22|1831.72|1830.22|0
1602825600000|2020-10-16 05:20:00|1833.7|1832.2|1833.44|1831.94|1834.39|1832.89|1833.37|1831.87|0
1602825900000|2020-10-16 05:25:00|1833.45|1831.95|1833.14|1831.64|1833.46|1831.96|1832.94|1831.44|0
1602826200000|2020-10-16 05:30:00|1833.3|1831.8|1833.53|1832.03|1833.58|1832.08|1832.84|1831.34|0
1602826500000|2020-10-16 05:35:00|1833.54|1832.04|1834.15|1832.65|1834.17|1832.67|1833.01|1831.51|0
1602826800000|2020-10-16 05:40:00|1834.16|1832.66|1835.48|1833.98|1835.49|1833.99|1834.15|1832.65|0
1602827100000|2020-10-16 05:45:00|1835.49|1833.99|1835.03|1833.53|1835.5|1834|1834.46|1832.96|0
1602827400000|2020-10-16 05:50:00|1835.02|1833.52|1835.35|1833.85|1835.38|1833.88|1834.85|1833.35|0
1602827700000|2020-10-16 05:55:00|1835.36|1833.86|1834.83|1833.33|1835.37|1833.87|1834.83|1833.33|0
1602828000000|2020-10-16 06:00:00|1834.8|1833.3|1834.18|1832.68|1834.85|1833.35|1833.24|1831.74|0
1602828300000|2020-10-16 06:05:00|1834.17|1832.67|1832.4|1830.9|1834.17|1832.67|1832.36|1830.86|0
1602828600000|2020-10-16 06:10:00|1832.87|1831.37|1830.03|1828.53|1832.87|1831.37|1830.03|1828.53|0
1602828900000|2020-10-16 06:15:00|1830.02|1828.52|1830.55|1829.05|1831.05|1829.55|1829.57|1828.07|0
1602829200000|2020-10-16 06:20:00|1830.53|1829.03|1829.94|1828.44|1830.63|1829.13|1829.58|1828.08|0
1602829500000|2020-10-16 06:25:00|1829.93|1828.43|1830.5|1829|1830.96|1829.46|1829.93|1828.43|0
1602829800000|2020-10-16 06:30:00|1830.49|1828.99|1821.03|1819.63|1830.95|1829.45|1819.28|1817.88|633
1602830100000|2020-10-16 06:35:00|1821.4|1820|1821.53|1820.13|1822.03|1820.63|1820.78|1819.38|46
1602830400000|2020-10-16 06:40:00|1821.65|1820.25|1822.9|1821.5|1823.03|1821.63|1821.65|1820.25|52
1602830700000|2020-10-16 06:45:00|1823.03|1821.63|1822.15|1820.75|1823.28|1821.88|1821.65|1820.25|84
1602831000000|2020-10-16 06:50:00|1822.28|1820.88|1823.78|1822.38|1824.03|1822.63|1822.03|1820.63|53
1602831300000|2020-10-16 06:55:00|1823.48|1821.98|1828.54|1827.04|1829.05|1827.55|1822.98|1821.48|0
1602831600000|2020-10-16 07:00:00|1828.51|1827.01|1833.08|1832.58|1837.45|1836.95|1824.2|1823.7|6950
1602831900000|2020-10-16 07:05:00|1833.33|1832.83|1833.58|1833.08|1835.58|1835.08|1830.58|1830.08|2606
1602832200000|2020-10-16 07:10:00|1833.33|1832.83|1831.58|1831.08|1834.58|1834.08|1830.33|1829.83|2269
1602832500000|2020-10-16 07:15:00|1831.45|1830.95|1830.08|1829.58|1832.83|1832.33|1829.08|1828.58|1632
1602832800000|2020-10-16 07:20:00|1830.2|1829.7|1828.58|1828.08|1831.83|1831.33|1828.45|1827.95|1245
1602833100000|2020-10-16 07:25:00|1828.7|1828.2|1827.58|1827.08|1830.33|1829.83|1826.58|1826.08|2431
1602833400000|2020-10-16 07:30:00|1827.83|1827.33|1828.08|1827.58|1831.58|1831.08|1827.83|1827.33|1432
1602833700000|2020-10-16 07:35:00|1827.95|1827.45|1829.7|1829.2|1829.83|1829.33|1827.33|1826.83|1779
1602834000000|2020-10-16 07:40:00|1829.83|1829.33|1832.41|1831.91|1832.66|1832.16|1829.16|1828.66|1807
1602834300000|2020-10-16 07:45:00|1832.28|1831.78|1830.91|1830.41|1832.66|1832.16|1829.28|1828.78|1107
1602834600000|2020-10-16 07:50:00|1830.78|1830.28|1828.16|1827.66|1831.53|1831.03|1828.03|1827.53|1070
1602834900000|2020-10-16 07:55:00|1828.28|1827.78|1827.66|1827.16|1830.16|1829.66|1827.66|1827.16|793
1602835200000|2020-10-16 08:00:00|1827.78|1827.28|1827.53|1827.03|1828.66|1828.16|1827.16|1826.66|1022
1602835500000|2020-10-16 08:05:00|1827.41|1826.91|1827.16|1826.66|1829.16|1828.66|1826.66|1826.16|1230
1602835800000|2020-10-16 08:10:00|1827.28|1826.78|1825.91|1825.41|1827.53|1827.03|1824.16|1823.66|1028
1602836100000|2020-10-16 08:15:00|1825.78|1825.28|1823.91|1823.41|1825.91|1825.41|1823.41|1822.91|846
1602836400000|2020-10-16 08:20:00|1823.78|1823.28|1824.91|1824.41|1825.16|1824.66|1823.41|1822.91|665
1602836700000|2020-10-16 08:25:00|1824.78|1824.28|1825.91|1825.41|1825.91|1825.41|1824.16|1823.66|459
1602837000000|2020-10-16 08:30:00|1825.78|1825.28|1824.16|1823.66|1825.91|1825.41|1823.78|1823.28|412
1602837300000|2020-10-16 08:35:00|1824.03|1823.53|1825.16|1824.66|1826.66|1826.16|1823.16|1822.66|1108
1602837600000|2020-10-16 08:40:00|1825.28|1824.78|1824.41|1823.91|1825.91|1825.41|1823.66|1823.16|791
1602837900000|2020-10-16 08:45:00|1824.16|1823.66|1825.16|1824.66|1825.53|1825.03|1824.16|1823.66|1086
1602838200000|2020-10-16 08:50:00|1825.28|1824.78|1825.66|1825.16|1826.03|1825.53|1824.41|1823.91|634
1602838500000|2020-10-16 08:55:00|1825.78|1825.28|1826.91|1826.41|1827.66|1827.16|1825.66|1825.16|373
1602838800000|2020-10-16 09:00:00|1827.03|1826.53|1826.41|1825.91|1827.78|1827.28|1826.41|1825.91|593
1602839100000|2020-10-16 09:05:00|1826.53|1826.03|1826.16|1825.66|1826.91|1826.41|1825.66|1825.16|695
1602839400000|2020-10-16 09:10:00|1826.28|1825.78|1825.91|1825.41|1826.91|1826.41|1825.53|1825.03|507
1602839700000|2020-10-16 09:15:00|1825.78|1825.28|1827.16|1826.66|1827.41|1826.91|1825.66|1825.16|418
1602840000000|2020-10-16 09:20:00|1827.28|1826.78|1824.28|1823.78|1827.66|1827.16|1824.03|1823.53|557
1602840300000|2020-10-16 09:25:00|1824.16|1823.66|1824.91|1824.41|1825.66|1825.16|1823.91|1823.41|536
1602840600000|2020-10-16 09:30:00|1825.03|1824.53|1820.91|1820.41|1826.16|1825.66|1819.41|1818.91|2616
1602840900000|2020-10-16 09:35:00|1820.78|1820.28|1817.91|1817.41|1820.78|1820.28|1817.03|1816.53|1321
1602841200000|2020-10-16 09:40:00|1817.78|1817.28|1816.16|1815.66|1818.16|1817.66|1815.91|1815.41|1196
1602841500000|2020-10-16 09:45:00|1816.03|1815.53|1813.41|1812.91|1816.03|1815.53|1812.66|1812.16|1386
1602841800000|2020-10-16 09:50:00|1813.53|1813.03|1815.91|1815.41|1816.41|1815.91|1813.53|1813.03|1380
1602842100000|2020-10-16 09:55:00|1815.78|1815.28|1816.91|1816.41|1817.16|1816.66|1815.66|1815.16|581
1602842400000|2020-10-16 10:00:00|1816.78|1816.28|1816.91|1816.41|1817.16|1816.66|1815.16|1814.66|898
1602842700000|2020-10-16 10:05:00|1817.16|1816.66|1818.41|1817.91|1818.41|1817.91|1815.91|1815.41|912
1602843000000|2020-10-16 10:10:00|1818.28|1817.78|1817.16|1816.66|1818.66|1818.16|1816.91|1816.41|600
1602843300000|2020-10-16 10:15:00|1817.03|1816.53|1819.91|1819.41|1820.16|1819.66|1816.91|1816.41|1010
1602843600000|2020-10-16 10:20:00|1820.03|1819.53|1820.91|1820.41|1821.91|1821.41|1820.03|1819.53|945
1602843900000|2020-10-16 10:25:00|1821.03|1820.53|1820.66|1820.16|1821.66|1821.16|1820.41|1819.91|1223
1602844200000|2020-10-16 10:30:00|1820.78|1820.28|1820.91|1820.41|1821.28|1820.78|1819.91|1819.41|1088
1602844500000|2020-10-16 10:35:00|1821.03|1820.53|1821.28|1820.78|1822.16|1821.66|1820.41|1819.91|831
1602844800000|2020-10-16 10:40:00|1821.16|1820.66|1823.16|1822.66|1823.16|1822.66|1821.16|1820.66|628
1602845100000|2020-10-16 10:45:00|1823.03|1822.53|1820.91|1820.41|1823.03|1822.53|1820.66|1820.16|1186
1602845400000|2020-10-16 10:50:00|1820.78|1820.28|1819.91|1819.41|1820.91|1820.41|1818.91|1818.41|1595
1602845700000|2020-10-16 10:55:00|1819.78|1819.28|1820.91|1820.41|1821.41|1820.91|1819.41|1818.91|960
1602846000000|2020-10-16 11:00:00|1821.03|1820.53|1821.91|1821.41|1822.66|1822.16|1820.91|1820.41|705
1602846300000|2020-10-16 11:05:00|1822.03|1821.53|1823.66|1823.16|1823.66|1823.16|1822.03|1821.53|590
1602846600000|2020-10-16 11:10:00|1823.78|1823.28|1822.91|1822.41|1824.16|1823.66|1822.41|1821.91|659
1602846900000|2020-10-16 11:15:00|1822.78|1822.28|1825.41|1824.91|1825.53|1825.03|1822.41|1821.91|835
1602847200000|2020-10-16 11:20:00|1825.28|1824.78|1824.66|1824.16|1825.41|1824.91|1823.41|1822.91|588
1602847500000|2020-10-16 11:25:00|1824.78|1824.28|1825.66|1825.16|1825.91|1825.41|1824.66|1824.16|357
1602847800000|2020-10-16 11:30:00|1825.78|1825.28|1826.66|1826.16|1826.66|1826.16|1824.66|1824.16|402
1602848100000|2020-10-16 11:35:00|1826.53|1826.03|1826.16|1825.66|1827.66|1827.16|1825.41|1824.91|603
1602848400000|2020-10-16 11:40:00|1826.03|1825.53|1826.16|1825.66|1826.66|1826.16|1825.16|1824.66|452
1602848700000|2020-10-16 11:45:00|1826.03|1825.53|1826.66|1826.16|1826.66|1826.16|1825.16|1824.66|363
1602849000000|2020-10-16 11:50:00|1826.78|1826.28|1826.16|1825.66|1827.16|1826.66|1825.66|1825.16|322
1602849300000|2020-10-16 11:55:00|1826.28|1825.78|1825.16|1824.66|1826.41|1825.91|1824.91|1824.41|385
1602849600000|2020-10-16 12:00:00|1825.03|1824.53|1826.16|1825.66|1826.28|1825.78|1824.28|1823.78|692
1602849900000|2020-10-16 12:05:00|1826.28|1825.78|1825.66|1825.16|1826.66|1826.16|1824.91|1824.41|382
1602850200000|2020-10-16 12:10:00|1825.53|1825.03|1824.66|1824.16|1825.91|1825.41|1824.16|1823.66|606
1602850500000|2020-10-16 12:15:00|1824.53|1824.03|1825.16|1824.66|1825.28|1824.78|1824.28|1823.78|443
1602850800000|2020-10-16 12:20:00|1825.03|1824.53|1826.41|1825.91|1826.41|1825.91|1824.66|1824.16|416
1602851100000|2020-10-16 12:25:00|1826.53|1826.03|1826.41|1825.91|1826.91|1826.41|1825.91|1825.41|359
1602851400000|2020-10-16 12:30:00|1826.66|1826.16|1829.16|1828.66|1829.53|1829.03|1826.16|1825.66|1167
1602851700000|2020-10-16 12:35:00|1829.28|1828.78|1829.78|1829.28|1830.16|1829.66|1829.16|1828.66|613
1602852000000|2020-10-16 12:40:00|1829.66|1829.16|1831.41|1830.91|1831.41|1830.91|1829.66|1829.16|538
1602852300000|2020-10-16 12:45:00|1831.28|1830.78|1831.16|1830.66|1832.16|1831.66|1830.91|1830.41|1004
1602852600000|2020-10-16 12:50:00|1831.28|1830.78|1832.41|1831.91|1832.66|1832.16|1831.16|1830.66|680
1602852900000|2020-10-16 12:55:00|1832.28|1831.78|1830.66|1830.16|1832.66|1832.16|1830.66|1830.16|682
1602853200000|2020-10-16 13:00:00|1830.41|1829.91|1833.41|1832.91|1833.66|1833.16|1830.16|1829.66|1919
1602853500000|2020-10-16 13:05:00|1833.28|1832.78|1830.16|1829.66|1833.28|1832.78|1829.91|1829.41|1215
1602853800000|2020-10-16 13:10:00|1830.03|1829.53|1830.25|1829.75|1831.66|1831.16|1829.91|1829.41|602
1602854100000|2020-10-16 13:15:00|1830.38|1829.88|1829.88|1829.38|1830.5|1830|1828.75|1828.25|1125
1602854400000|2020-10-16 13:20:00|1830|1829.5|1829.13|1828.63|1830.13|1829.63|1828.88|1828.38|550
1602854700000|2020-10-16 13:25:00|1829.38|1828.88|1828.38|1827.88|1829.5|1829|1828.13|1827.63|694
1602855000000|2020-10-16 13:30:00|1828.5|1828|1828.88|1828.38|1829.13|1828.63|1827.13|1826.63|1315
1602855300000|2020-10-16 13:35:00|1828.75|1828.25|1828.75|1828.25|1829.88|1829.38|1827.88|1827.38|4417
1602855600000|2020-10-16 13:40:00|1828.88|1828.38|1828.5|1828|1829.63|1829.13|1828.13|1827.63|1111
1602855900000|2020-10-16 13:45:00|1828.63|1828.13|1831.13|1830.63|1831.38|1830.88|1828.5|1828|1561
1602856200000|2020-10-16 13:50:00|1831.38|1830.88|1829.63|1829.13|1831.63|1831.13|1828.38|1827.88|1013
1602856500000|2020-10-16 13:55:00|1829.88|1829.38|1834.13|1833.63|1834.63|1834.13|1829.63|1829.13|1400
1602856800000|2020-10-16 14:00:00|1834.25|1833.75|1835.63|1835.13|1836.88|1836.38|1834.13|1833.63|2336
1602857100000|2020-10-16 14:05:00|1835.75|1835.25|1836.13|1835.63|1837.38|1836.88|1835.63|1835.13|1133
1602857400000|2020-10-16 14:10:00|1835.95|1835.45|1835.45|1834.95|1836.45|1835.95|1835.2|1834.7|961
1602857700000|2020-10-16 14:15:00|1835.57|1835.07|1837.45|1836.95|1837.95|1837.45|1834.7|1834.2|1160
1602858000000|2020-10-16 14:20:00|1837.7|1837.2|1839.57|1839.07|1840.57|1840.07|1837.2|1836.7|1693
1602858300000|2020-10-16 14:25:00|1839.45|1838.95|1840.7|1840.2|1841.2|1840.7|1839.2|1838.7|1712
1602858600000|2020-10-16 14:30:00|1840.82|1840.32|1840.45|1839.95|1840.95|1840.45|1838.95|1838.45|1454
1602858900000|2020-10-16 14:35:00|1840.7|1840.2|1840.7|1840.2|1841.2|1840.7|1839.7|1839.2|1540
1602859200000|2020-10-16 14:40:00|1840.82|1840.32|1840.2|1839.7|1842.2|1841.7|1839.95|1839.45|1863
1602859500000|2020-10-16 14:45:00|1840.45|1839.95|1838.7|1838.2|1840.7|1840.2|1838.2|1837.7|2561
1602859800000|2020-10-16 14:50:00|1838.57|1838.07|1839.95|1839.45|1840.32|1839.82|1838.57|1838.07|1721
1602860100000|2020-10-16 14:55:00|1840.07|1839.57|1840.2|1839.7|1840.45|1839.95|1839.82|1839.32|1585
1602860400000|2020-10-16 15:00:00|1840.32|1839.82|1839.95|1839.45|1840.45|1839.95|1839.45|1838.95|1450
1602860700000|2020-10-16 15:05:00|1840.2|1839.7|1839.7|1839.2|1840.95|1840.45|1839.45|1838.95|1882
1602861000000|2020-10-16 15:10:00|1839.82|1839.32|1838.2|1837.7|1839.95|1839.45|1837.45|1836.95|1793
1602861300000|2020-10-16 15:15:00|1838.07|1837.57|1840.32|1839.82|1840.45|1839.95|1837.2|1836.7|1478
1602861600000|2020-10-16 15:20:00|1840.2|1839.7|1840.4|1838.9|1840.4|1839.7|1837.57|1837.07|3006
1602861900000|2020-10-16 15:25:00|1840.39|1838.89|1841.05|1839.55|1842.02|1840.52|1839.85|1838.35|2029
1602862200000|2020-10-16 15:30:00|1841.03|1839.53|1835.27|1833.87|1841.05|1839.55|1826.77|1825.37|440
1602862500000|2020-10-16 15:35:00|1835.4|1834|1835.77|1834.37|1836.4|1835|1835.27|1833.87|1331
1602862800000|2020-10-16 15:40:00|1835.9|1834.5|1835.77|1834.37|1836.15|1834.75|1835.77|1834.37|19
1602863100000|2020-10-16 15:45:00|1835.65|1834.25|1837.52|1836.12|1837.9|1836.5|1835.52|1834.12|73
1602863400000|2020-10-16 15:50:00|1837.77|1836.37|1837.9|1836.5|1838.4|1837|1837.77|1836.37|33
1602863700000|2020-10-16 15:55:00|1837.77|1836.37|1836.18|1834.68|1837.77|1836.37|1835.77|1834.37|48
1602864000000|2020-10-16 16:00:00|1836.17|1834.67|1835.19|1833.69|1836.21|1834.71|1835.16|1833.66|5000
1602864300000|2020-10-16 16:05:00|1835.18|1833.68|1833.66|1832.16|1835.19|1833.69|1833.01|1831.51|0
1602864600000|2020-10-16 16:10:00|1833.64|1832.14|1834.78|1833.28|1834.78|1833.28|1833.53|1832.03|0
1602864900000|2020-10-16 16:15:00|1834.92|1833.42|1834.82|1833.32|1835.29|1833.79|1834.26|1832.76|0
1602865200000|2020-10-16 16:20:00|1834.8|1833.3|1834.27|1832.77|1834.83|1833.33|1833.76|1832.26|0
1602865500000|2020-10-16 16:25:00|1834.24|1832.74|1835.41|1833.91|1835.64|1834.14|1834.23|1832.73|0
1602865800000|2020-10-16 16:30:00|1835.4|1833.9|1833.9|1832.4|1835.46|1833.96|1832.83|1831.33|0
1602866100000|2020-10-16 16:35:00|1833.91|1832.41|1833.49|1831.99|1833.93|1832.43|1832.85|1831.35|0
1602866400000|2020-10-16 16:40:00|1833.51|1832.01|1832.93|1831.43|1833.51|1832.01|1832.37|1830.87|0
1602866700000|2020-10-16 16:45:00|1832.92|1831.42|1833.53|1832.03|1834|1832.5|1832.92|1831.42|0
1602867000000|2020-10-16 16:50:00|1833.55|1832.05|1834.02|1832.52|1834.03|1832.53|1832.89|1831.39|0
1602867300000|2020-10-16 16:55:00|1834|1832.5|1835.4|1833.9|1835.42|1833.92|1833.49|1831.99|0
1602867600000|2020-10-16 17:00:00|1835.38|1833.88|1834.87|1833.37|1835.87|1834.37|1834.87|1833.37|0
1602867900000|2020-10-16 17:05:00|1834.89|1833.39|1835.37|1833.87|1835.86|1834.36|1834.8|1833.3|0
1602868200000|2020-10-16 17:10:00|1835.38|1833.88|1835.86|1834.36|1836.34|1834.84|1835.34|1833.84|0
1602868500000|2020-10-16 17:15:00|1835.87|1834.37|1836.45|1834.95|1836.48|1834.98|1835.87|1834.37|0
1602868800000|2020-10-16 17:20:00|1836.44|1834.94|1836.41|1834.91|1836.48|1834.98|1835.94|1834.44|0
1602869100000|2020-10-16 17:25:00|1836.4|1834.9|1836.47|1834.97|1836.47|1834.97|1835.88|1834.38|0
1602869400000|2020-10-16 17:30:00|1836.48|1834.98|1835.97|1834.47|1836.48|1834.98|1835.87|1834.37|0
1602869700000|2020-10-16 17:35:00|1835.95|1834.45|1836.47|1834.97|1836.55|1835.05|1835.94|1834.44|0
1602870000000|2020-10-16 17:40:00|1836.5|1835|1836.44|1834.94|1837|1835.5|1836.41|1834.91|0
1602870300000|2020-10-16 17:45:00|1836.45|1834.95|1836.98|1835.48|1837.01|1835.51|1835.91|1834.41|0
1602870600000|2020-10-16 17:50:00|1837|1835.5|1837.47|1835.97|1837.52|1836.02|1836.97|1835.47|0
1602870900000|2020-10-16 17:55:00|1837.45|1835.95|1836.32|1834.82|1837.45|1835.95|1836.29|1834.79|0
1602871200000|2020-10-16 18:00:00|1836.31|1834.81|1835.72|1834.22|1837.1|1835.6|1835.68|1834.18|0
1602871500000|2020-10-16 18:05:00|1835.75|1834.25|1836.84|1835.34|1836.89|1835.39|1835.75|1834.25|0
1602871800000|2020-10-16 18:10:00|1836.85|1835.35|1837.37|1835.87|1837.47|1835.97|1836.34|1834.84|0
1602872100000|2020-10-16 18:15:00|1837.38|1835.88|1836.88|1835.38|1837.42|1835.92|1836.87|1835.37|0
1602872400000|2020-10-16 18:20:00|1836.9|1835.4|1836.87|1835.37|1837.4|1835.9|1836.84|1835.34|0
1602872700000|2020-10-16 18:25:00|1836.84|1835.34|1836.94|1835.44|1836.97|1835.47|1836.83|1835.33|0
1602873000000|2020-10-16 18:30:00|1836.95|1835.45|1836.95|1835.45|1836.97|1835.47|1836.88|1835.38|0
1602873300000|2020-10-16 18:35:00|1836.97|1835.47|1837.45|1835.95|1837.49|1835.99|1836.91|1835.41|0
1602873600000|2020-10-16 18:40:00|1837.44|1835.94|1836.91|1835.41|1837.45|1835.95|1836.84|1835.34|0
1602873900000|2020-10-16 18:45:00|1836.9|1835.4|1836.06|1834.56|1836.92|1835.42|1836.02|1834.52|0
1602874200000|2020-10-16 18:50:00|1836.07|1834.57|1837.2|1835.7|1837.2|1835.7|1836.05|1834.55|0
1602874500000|2020-10-16 18:55:00|1837.18|1835.68|1837.24|1835.74|1837.48|1835.98|1837.17|1835.67|0
1602874800000|2020-10-16 19:00:00|1837.23|1835.73|1835.16|1833.66|1837.25|1835.75|1834.63|1833.13|0
1602875100000|2020-10-16 19:05:00|1835.15|1833.65|1835.08|1833.58|1835.66|1834.16|1834.54|1833.04|0
1602875400000|2020-10-16 19:10:00|1835.06|1833.56|1833.96|1832.46|1835.12|1833.62|1833.94|1832.44|0
1602875700000|2020-10-16 19:15:00|1833.94|1832.44|1834|1832.5|1834.52|1833.02|1833.93|1832.43|0
1602876000000|2020-10-16 19:20:00|1833.98|1832.48|1833.85|1832.35|1834.01|1832.51|1833.28|1831.78|0
1602876300000|2020-10-16 19:25:00|1833.86|1832.36|1834.35|1832.85|1834.38|1832.88|1833.31|1831.81|0
1602876600000|2020-10-16 19:30:00|1834.21|1832.71|1832.8|1831.3|1834.38|1832.88|1832.73|1831.23|0
1602876900000|2020-10-16 19:35:00|1832.78|1831.28|1832.23|1830.73|1833.35|1831.85|1832.22|1830.72|0
1602877200000|2020-10-16 19:40:00|1832.22|1830.72|1833.07|1831.57|1833.1|1831.6|1832.06|1830.56|0
1602877500000|2020-10-16 19:45:00|1833.08|1831.58|1833.34|1831.84|1834.1|1832.6|1832.56|1831.06|0
1602877800000|2020-10-16 19:50:00|1833.5|1832|1833.22|1831.72|1833.51|1832.01|1832.76|1831.26|0
1602878100000|2020-10-16 19:55:00|1833.25|1831.75|1832.32|1830.82|1833.93|1832.43|1831.79|1830.29|0
1602878400000|2020-10-16 20:00:00|1832.34|1830.84|1830.47|1828.97|1832.36|1830.86|1830.04|1828.54|0
1602878700000|2020-10-16 20:05:00|1830.46|1828.96|1829.7|1828.2|1830.46|1828.96|1828.05|1826.55|0
1602879000000|2020-10-16 20:10:00|1829.75|1828.25|1828.39|1826.89|1830.36|1828.86|1828.01|1826.51|0
1602879300000|2020-10-16 20:15:00|1828.43|1826.93|1828.88|1827.38|1828.95|1827.45|1828.38|1826.88|0
1602879600000|2020-10-16 20:20:00|1828.92|1827.42|1829.25|1827.75|1829.45|1827.95|1828.8|1827.3|0
1602879900000|2020-10-16 20:25:00|1829.34|1827.84|1829.13|1827.63|1829.34|1827.84|1828.95|1827.45|0
1602880200000|2020-10-16 20:30:00|1829.24|1827.74|1829.21|1827.71|1830.4|1828.9|1829.01|1827.51|0
1602880500000|2020-10-16 20:35:00|1829.19|1827.69|1829.86|1828.36|1830.17|1828.67|1829.11|1827.61|0
1602880800000|2020-10-16 20:40:00|1829.88|1828.38|1829.97|1828.47|1830.28|1828.78|1829.55|1828.05|0
1602881100000|2020-10-16 20:45:00|1829.99|1828.49|1829.55|1828.05|1830.07|1828.57|1829.41|1827.91|0
1602881400000|2020-10-16 20:50:00|1829.54|1828.04|1829.82|1828.32|1830.03|1828.53|1829.2|1827.7|0
1602881700000|2020-10-16 20:55:00|1829.8|1828.3|1829.7|1828.2|1830.02|1828.52|1829.33|1827.83|0
1603058400000|2020-10-18 22:00:00|1833.99|1832.49|1835.06|1833.56|1835.57|1834.07|1833.71|1832.21|0
1603058700000|2020-10-18 22:05:00|1835.07|1833.57|1835.96|1834.46|1836.43|1834.93|1834.95|1833.45|0
1603059000000|2020-10-18 22:10:00|1835.97|1834.47|1835.79|1834.29|1836.12|1834.62|1835.69|1834.19|0
1603059300000|2020-10-18 22:15:00|1835.78|1834.28|1835.68|1834.18|1836.75|1835.25|1835.43|1833.93|0
1603059600000|2020-10-18 22:20:00|1835.69|1834.19|1836.14|1834.64|1836.4|1834.9|1835.43|1833.93|0
1603059900000|2020-10-18 22:25:00|1836.15|1834.65|1836.08|1834.58|1836.5|1835|1836.08|1834.58|0
1603060200000|2020-10-18 22:30:00|1836.1|1834.6|1836.92|1835.42|1837.13|1835.63|1836.1|1834.6|0
1603060500000|2020-10-18 22:35:00|1836.91|1835.41|1836.3|1834.8|1837.08|1835.58|1836.19|1834.69|0
1603060800000|2020-10-18 22:40:00|1836.32|1834.82|1836.18|1834.68|1836.4|1834.9|1836.08|1834.58|0
1603061100000|2020-10-18 22:45:00|1846.68|1845.18|1846.58|1845.08|1846.68|1845.18|1846.58|1845.08|0
1603061400000|2020-10-18 22:50:00|1846.56|1845.06|1846.48|1844.98|1846.89|1845.39|1846.48|1844.98|0
1603061700000|2020-10-18 22:55:00|1846.49|1844.99|1846.33|1844.83|1846.58|1845.08|1846.13|1844.63|0
1603062000000|2020-10-18 23:00:00|1846.31|1844.81|1845.92|1844.42|1846.48|1844.98|1845.82|1844.32|0
1603062300000|2020-10-18 23:05:00|1845.94|1844.44|1846.33|1844.83|1846.58|1845.08|1845.94|1844.44|0
1603062600000|2020-10-18 23:10:00|1846.35|1844.85|1846.33|1844.83|1846.53|1845.03|1846.13|1844.63|0
1603062900000|2020-10-18 23:15:00|1846.34|1844.84|1846.23|1844.73|1846.79|1845.29|1846.23|1844.73|0
1603063200000|2020-10-18 23:20:00|1846.21|1844.71|1845.92|1844.42|1846.23|1844.73|1845.82|1844.32|0
1603063500000|2020-10-18 23:25:00|1845.91|1844.41|1846.13|1844.63|1846.23|1844.73|1845.82|1844.32|0
1603063800000|2020-10-18 23:30:00|1846.11|1844.61|1845.82|1844.32|1846.13|1844.63|1845.51|1844.01|0
1603064100000|2020-10-18 23:35:00|1845.83|1844.33|1847.1|1845.6|1847.2|1845.7|1845.83|1844.33|0
1603064400000|2020-10-18 23:40:00|1847.11|1845.61|1846.68|1845.18|1847.2|1845.7|1846.58|1845.08|0
1603064700000|2020-10-18 23:45:00|1846.67|1845.17|1846.58|1845.08|1846.68|1845.18|1846.48|1844.98|0
1603065000000|2020-10-18 23:50:00|1846.59|1845.09|1846.48|1844.98|1846.68|1845.18|1846.33|1844.83|0
1603065300000|2020-10-18 23:55:00|1846.5|1845|1846.23|1844.73|1846.58|1845.08|1846.13|1844.63|0
1603065600000|2020-10-19 00:00:00|1846.25|1844.75|1847.4|1845.9|1847.86|1846.36|1846.25|1844.75|0
1603065900000|2020-10-19 00:05:00|1847.41|1845.91|1847.09|1845.59|1847.7|1846.2|1846.98|1845.48|0
1603066200000|2020-10-19 00:10:00|1847.1|1845.6|1847.19|1845.69|1847.4|1845.9|1846.98|1845.48|0
1603066500000|2020-10-19 00:15:00|1843.13|1841.63|1845.42|1843.92|1845.44|1843.94|1842.92|1841.42|0
1603066800000|2020-10-19 00:20:00|1845.28|1843.78|1844.48|1842.98|1845.28|1843.78|1844.02|1842.52|0
1603067100000|2020-10-19 00:25:00|1844.49|1842.99|1844.43|1842.93|1844.9|1843.4|1843.98|1842.48|0
1603067400000|2020-10-19 00:30:00|1844.44|1842.94|1844.94|1843.44|1844.95|1843.45|1844.42|1842.92|0
1603067700000|2020-10-19 00:35:00|1844.95|1843.45|1844.93|1843.43|1845.95|1844.45|1844.93|1843.43|0
1603068000000|2020-10-19 00:40:00|1844.94|1843.44|1845.16|1843.66|1845.9|1844.4|1844.93|1843.43|0
1603068300000|2020-10-19 00:45:00|1845.23|1843.73|1844.94|1843.44|1845.9|1844.4|1844.93|1843.43|0
1603068600000|2020-10-19 00:50:00|1845.08|1843.58|1845.43|1843.93|1845.92|1844.42|1845.08|1843.58|0
1603068900000|2020-10-19 00:55:00|1845.44|1843.94|1845.93|1844.43|1846.4|1844.9|1844.94|1843.44|0
1603069200000|2020-10-19 01:00:00|1845.94|1844.44|1845.94|1844.44|1846.92|1845.42|1845.42|1843.92|0
1603069500000|2020-10-19 01:05:00|1846.02|1844.52|1845.94|1844.44|1846.42|1844.92|1845.9|1844.4|0
1603069800000|2020-10-19 01:10:00|1845.96|1844.46|1846.47|1844.97|1846.47|1844.97|1845.44|1843.94|0
1603070100000|2020-10-19 01:15:00|1846.61|1845.11|1847.49|1845.99|1847.95|1846.45|1846.44|1844.94|0
1603070400000|2020-10-19 01:20:00|1847.48|1845.98|1847.94|1846.44|1847.95|1846.45|1847.45|1845.95|0
1603070700000|2020-10-19 01:25:00|1847.95|1846.45|1848.37|1846.87|1848.44|1846.94|1847.94|1846.44|0
1603071000000|2020-10-19 01:30:00|1848.36|1846.86|1848.29|1846.79|1848.76|1847.26|1847.73|1846.23|0
1603071300000|2020-10-19 01:35:00|1848.3|1846.8|1848.79|1847.29|1848.79|1847.29|1847.79|1846.29|0
1603071600000|2020-10-19 01:40:00|1848.77|1847.27|1848.29|1846.79|1848.81|1847.31|1848.28|1846.78|0
1603071900000|2020-10-19 01:45:00|1848.31|1846.81|1847.81|1846.31|1848.32|1846.82|1847.79|1846.29|0
1603072200000|2020-10-19 01:50:00|1847.82|1846.32|1848.29|1846.79|1848.31|1846.81|1847.79|1846.29|0
1603072500000|2020-10-19 01:55:00|1848.31|1846.81|1847.28|1845.78|1848.79|1847.29|1845.65|1844.15|0
1603072800000|2020-10-19 02:00:00|1847.26|1845.76|1847.81|1846.31|1848.86|1847.36|1846.8|1845.3|0
1603073100000|2020-10-19 02:05:00|1847.82|1846.32|1847.33|1845.83|1848.31|1846.81|1846.79|1845.29|0
1603073400000|2020-10-19 02:10:00|1847.32|1845.82|1846.89|1845.39|1847.81|1846.31|1846.86|1845.36|0
1603073700000|2020-10-19 02:15:00|1846.88|1845.38|1845.87|1844.37|1846.89|1845.39|1845.41|1843.91|0
1603074000000|2020-10-19 02:20:00|1845.88|1844.38|1845.89|1844.39|1845.9|1844.4|1845.4|1843.9|0
1603074300000|2020-10-19 02:25:00|1845.9|1844.4|1846.15|1844.65|1846.41|1844.91|1845.89|1844.39|0
1603074600000|2020-10-19 02:30:00|1846.08|1844.58|1844.89|1843.39|1846.39|1844.89|1844.89|1843.39|0
1603074900000|2020-10-19 02:35:00|1844.9|1843.4|1845.89|1844.39|1845.9|1844.4|1844.87|1843.37|0
1603075200000|2020-10-19 02:40:00|1845.87|1844.37|1844.71|1843.21|1845.87|1844.37|1844.47|1842.97|0
1603075500000|2020-10-19 02:45:00|1844.64|1843.14|1844.5|1843|1845.43|1843.93|1844.48|1842.98|0
1603075800000|2020-10-19 02:50:00|1844.49|1842.99|1844.95|1843.45|1844.96|1843.46|1844.22|1842.72|0
1603076100000|2020-10-19 02:55:00|1844.96|1843.46|1845.44|1843.94|1845.44|1843.94|1844.46|1842.96|0
1603076400000|2020-10-19 03:00:00|1845.48|1843.98|1845.53|1844.03|1845.53|1844.03|1845|1843.5|0
1603076700000|2020-10-19 03:05:00|1845.51|1844.01|1845.51|1844.01|1845.53|1844.03|1845.04|1843.54|0
1603077000000|2020-10-19 03:10:00|1845.5|1844|1844.53|1843.03|1845.51|1844.01|1844.5|1843|0
1603077300000|2020-10-19 03:15:00|1844.54|1843.04|1842.86|1841.36|1844.54|1843.04|1842.54|1841.04|0
1603077600000|2020-10-19 03:20:00|1842.87|1841.37|1842.65|1841.15|1843.12|1841.62|1842.61|1841.11|0
1603077900000|2020-10-19 03:25:00|1842.64|1841.14|1843.24|1841.74|1843.61|1842.11|1842.64|1841.14|0
1603078200000|2020-10-19 03:30:00|1843.23|1841.73|1843.8|1842.3|1843.82|1842.32|1842.75|1841.25|0
1603078500000|2020-10-19 03:35:00|1843.79|1842.29|1843.82|1842.32|1843.82|1842.32|1843.31|1841.81|0
1603078800000|2020-10-19 03:40:00|1843.84|1842.34|1845.3|1843.8|1845.32|1843.82|1843.81|1842.31|0
1603079100000|2020-10-19 03:45:00|1845.07|1843.57|1845.67|1844.17|1845.82|1844.32|1845.06|1843.56|0
1603079400000|2020-10-19 03:50:00|1845.69|1844.19|1845.69|1844.19|1846.17|1844.67|1845.66|1844.16|0
1603079700000|2020-10-19 03:55:00|1845.67|1844.17|1845.66|1844.16|1845.69|1844.19|1845.66|1844.16|0
1603080000000|2020-10-19 04:00:00|1845.67|1844.17|1846.14|1844.64|1846.16|1844.66|1845.67|1844.17|0
1603080300000|2020-10-19 04:05:00|1846.15|1844.65|1846.67|1845.17|1846.68|1845.18|1846.13|1844.63|0
1603080600000|2020-10-19 04:10:00|1846.68|1845.18|1846.69|1845.19|1846.71|1845.21|1846.67|1845.17|0
1603080900000|2020-10-19 04:15:00|1846.7|1845.2|1846.21|1844.71|1846.71|1845.21|1846.18|1844.68|0
1603081200000|2020-10-19 04:20:00|1846.2|1844.7|1845.72|1844.22|1846.21|1844.71|1845.69|1844.19|0
1603081500000|2020-10-19 04:25:00|1845.86|1844.36|1846.19|1844.69|1846.21|1844.71|1845.86|1844.36|0
1603081800000|2020-10-19 04:30:00|1846.18|1844.68|1845.59|1844.09|1846.19|1844.69|1845.58|1844.08|0
1603082100000|2020-10-19 04:35:00|1845.58|1844.08|1845.62|1844.12|1845.84|1844.34|1845.58|1844.08|0
1603082400000|2020-10-19 04:40:00|1845.61|1844.11|1846.04|1844.54|1846.14|1844.64|1845.14|1843.64|0
1603082700000|2020-10-19 04:45:00|1846.03|1844.53|1845.99|1844.49|1846.05|1844.55|1845.52|1844.02|0
1603083000000|2020-10-19 04:50:00|1845.98|1844.48|1845.58|1844.08|1845.98|1844.48|1844.99|1843.49|0
1603083300000|2020-10-19 04:55:00|1845.59|1844.09|1846.08|1844.58|1846.08|1844.58|1845.56|1844.06|0
1603083600000|2020-10-19 05:00:00|1846.07|1844.57|1846.59|1845.09|1846.59|1845.09|1845.56|1844.06|0
1603083900000|2020-10-19 05:05:00|1846.58|1845.08|1847.09|1845.59|1847.09|1845.59|1846.58|1845.08|0
1603084200000|2020-10-19 05:10:00|1847.08|1845.58|1847.06|1845.56|1847.54|1846.04|1846.56|1845.06|0
1603084500000|2020-10-19 05:15:00|1847.05|1845.55|1846.59|1845.09|1847.05|1845.55|1846.55|1845.05|0
1603084800000|2020-10-19 05:20:00|1846.58|1845.08|1846.58|1845.08|1846.59|1845.09|1846.55|1845.05|0
1603085100000|2020-10-19 05:25:00|1846.56|1845.06|1848.87|1847.37|1850.19|1848.69|1846.55|1845.05|0
1603085400000|2020-10-19 05:30:00|1848.86|1847.36|1847.06|1845.56|1848.94|1847.44|1847.06|1845.56|0
1603085700000|2020-10-19 05:35:00|1847.07|1845.57|1846.06|1844.56|1847.07|1845.57|1846.05|1844.55|0
1603086000000|2020-10-19 05:40:00|1846.05|1844.55|1846.47|1844.97|1846.48|1844.98|1845.96|1844.46|0
1603086300000|2020-10-19 05:45:00|1846.46|1844.96|1846.43|1844.93|1846.92|1845.42|1846.43|1844.93|0
1603086600000|2020-10-19 05:50:00|1846.42|1844.92|1846.49|1844.99|1846.49|1844.99|1845.93|1844.43|0
1603086900000|2020-10-19 05:55:00|1846.5|1845|1846.53|1845.03|1847.48|1845.98|1846.49|1844.99|0
1603087200000|2020-10-19 06:00:00|1846.52|1845.02|1845.54|1844.04|1847.48|1845.98|1845.09|1843.59|0
1603087500000|2020-10-19 06:05:00|1845.53|1844.03|1845.63|1844.13|1847.05|1845.55|1845.53|1844.03|0
1603087800000|2020-10-19 06:10:00|1845.61|1844.11|1845.12|1843.62|1846.37|1844.87|1844.64|1843.14|0
1603088100000|2020-10-19 06:15:00|1845.05|1843.55|1845.64|1844.14|1845.64|1844.14|1844.66|1843.16|0
1603088400000|2020-10-19 06:20:00|1845.63|1844.13|1844.67|1843.17|1845.64|1844.14|1844.66|1843.16|0
1603088700000|2020-10-19 06:25:00|1844.81|1843.31|1844.64|1843.14|1845.16|1843.66|1844.2|1842.7|0
1603089000000|2020-10-19 06:30:00|1844.63|1843.13|1836.9|1835.5|1844.64|1843.14|1836.52|1835.12|86
1603089300000|2020-10-19 06:35:00|1837.02|1835.62|1835.9|1834.5|1837.02|1835.62|1835.77|1834.37|23
1603089600000|2020-10-19 06:40:00|1836.02|1834.62|1836.27|1834.87|1836.4|1835|1835.65|1834.25|11
1603089900000|2020-10-19 06:45:00|1836.15|1834.75|1838.52|1837.12|1838.9|1837.5|1836.15|1834.75|31
1603090200000|2020-10-19 06:50:00|1837.9|1836.5|1838.9|1837.5|1838.9|1837.5|1837.77|1836.37|13
1603090500000|2020-10-19 06:55:00|1838.95|1837.45|1839.68|1838.18|1840.3|1838.8|1838.95|1837.45|0
1603090800000|2020-10-19 07:00:00|1839.66|1838.16|1848.2|1847.7|1849.07|1848.57|1839.66|1838.16|2989
1603091100000|2020-10-19 07:05:00|1848.32|1847.82|1850.45|1849.95|1851.2|1850.7|1847.7|1847.2|3618
1603091400000|2020-10-19 07:10:00|1850.57|1850.07|1849.95|1849.45|1851.7|1851.2|1848.95|1848.45|1629
1603091700000|2020-10-19 07:15:00|1850.07|1849.57|1849.95|1849.45|1851.45|1850.95|1848.95|1848.45|1176
1603092000000|2020-10-19 07:20:00|1850.07|1849.57|1850.2|1849.7|1851.82|1851.32|1849.57|1849.07|1051
1603092300000|2020-10-19 07:25:00|1850.32|1849.82|1847.45|1846.95|1851.07|1850.57|1847.2|1846.7|879
1603092600000|2020-10-19 07:30:00|1847.32|1846.82|1846.07|1845.57|1848.7|1848.2|1846.07|1845.57|1049
1603092900000|2020-10-19 07:35:00|1845.95|1845.45|1847.57|1847.07|1847.57|1847.07|1845.82|1845.32|538
1603093200000|2020-10-19 07:40:00|1847.7|1847.2|1845.95|1845.45|1848.58|1848.08|1845.83|1845.33|674
1603093500000|2020-10-19 07:45:00|1845.83|1845.33|1846.58|1846.08|1847.58|1847.08|1845.58|1845.08|965
1603093800000|2020-10-19 07:50:00|1846.45|1845.95|1846.2|1845.7|1846.58|1846.08|1844.7|1844.2|1022
1603094100000|2020-10-19 07:55:00|1846.33|1845.83|1843.83|1843.33|1846.33|1845.83|1843.7|1843.2|740
1603094400000|2020-10-19 08:00:00|1843.7|1843.2|1845.45|1844.95|1845.58|1845.08|1843.58|1843.08|765
1603094700000|2020-10-19 08:05:00|1845.58|1845.08|1844.08|1843.58|1845.58|1845.08|1842.83|1842.33|953
1603095000000|2020-10-19 08:10:00|1843.95|1843.45|1845.08|1844.58|1845.08|1844.58|1843.58|1843.08|371
1603095300000|2020-10-19 08:15:00|1844.95|1844.45|1844.83|1844.33|1845.45|1844.95|1843.95|1843.45|439
1603095600000|2020-10-19 08:20:00|1844.58|1844.08|1846.58|1846.08|1846.58|1846.08|1844.58|1844.08|469
1603095900000|2020-10-19 08:25:00|1846.33|1845.83|1844.83|1844.33|1846.58|1846.08|1844.58|1844.08|368
1603096200000|2020-10-19 08:30:00|1844.7|1844.2|1845.33|1844.83|1845.58|1845.08|1843.83|1843.33|459
1603096500000|2020-10-19 08:35:00|1845.58|1845.08|1844.08|1843.58|1845.58|1845.08|1843.95|1843.45|239
1603096800000|2020-10-19 08:40:00|1843.95|1843.45|1843.83|1843.33|1844.58|1844.08|1843.7|1843.2|203
1603097100000|2020-10-19 08:45:00|1843.7|1843.2|1843.58|1843.08|1844.83|1844.33|1843.2|1842.7|218
1603097400000|2020-10-19 08:50:00|1843.45|1842.95|1842.33|1841.83|1843.58|1843.08|1842.08|1841.58|300
1603097700000|2020-10-19 08:55:00|1842.45|1841.95|1842.08|1841.58|1842.58|1842.08|1841.33|1840.83|344
1603098000000|2020-10-19 09:00:00|1841.95|1841.45|1841.08|1840.58|1842.33|1841.83|1841.08|1840.58|325
1603098300000|2020-10-19 09:05:00|1841.2|1840.7|1841.58|1841.08|1841.58|1841.08|1840.58|1840.08|412
1603098600000|2020-10-19 09:10:00|1841.45|1840.95|1840.58|1840.08|1841.58|1841.08|1840.33|1839.83|442
1603098900000|2020-10-19 09:15:00|1840.7|1840.2|1841.83|1841.33|1841.95|1841.45|1840.58|1840.08|340
1603099200000|2020-10-19 09:20:00|1841.95|1841.45|1842.58|1842.08|1842.83|1842.33|1841.58|1841.08|224
1603099500000|2020-10-19 09:25:00|1842.45|1841.95|1841.7|1841.2|1843.58|1843.08|1841.58|1841.08|206
1603099800000|2020-10-19 09:30:00|1841.58|1841.08|1841.58|1841.08|1842.45|1841.95|1841.33|1840.83|240
1603100100000|2020-10-19 09:35:00|1841.7|1841.2|1841.08|1840.58|1842.08|1841.58|1840.83|1840.33|217
1603100400000|2020-10-19 09:40:00|1841.2|1840.7|1841.08|1840.58|1841.33|1840.83|1840.58|1840.08|199
1603100700000|2020-10-19 09:45:00|1841.2|1840.7|1842.2|1841.7|1842.2|1841.7|1840.95|1840.45|178
1603101000000|2020-10-19 09:50:00|1842.33|1841.83|1841.7|1841.2|1842.33|1841.83|1841.08|1840.58|189
1603101300000|2020-10-19 09:55:00|1841.83|1841.33|1841.08|1840.58|1841.83|1841.33|1840.83|1840.33|80
1603101600000|2020-10-19 10:00:00|1840.83|1840.33|1839.83|1839.33|1840.95|1840.45|1839.83|1839.33|164
1603101900000|2020-10-19 10:05:00|1839.95|1839.45|1840.58|1840.08|1841.45|1840.95|1839.83|1839.33|161
1603102200000|2020-10-19 10:10:00|1840.45|1839.95|1838.58|1838.08|1840.58|1840.08|1838.08|1837.58|443
1603102500000|2020-10-19 10:15:00|1838.83|1838.33|1838.45|1837.95|1838.83|1838.33|1838.2|1837.7|332
1603102800000|2020-10-19 10:20:00|1838.58|1838.08|1838.33|1837.83|1838.83|1838.33|1837.95|1837.45|226
1603103100000|2020-10-19 10:25:00|1838.45|1837.95|1837.58|1837.08|1838.58|1838.08|1837.33|1836.83|500
1603103400000|2020-10-19 10:30:00|1837.45|1836.95|1837.83|1837.33|1837.83|1837.33|1836.83|1836.33|278
1603103700000|2020-10-19 10:35:00|1837.95|1837.45|1837.7|1837.2|1838.45|1837.95|1837.58|1837.08|294
1603104000000|2020-10-19 10:40:00|1837.83|1837.33|1838.33|1837.83|1838.58|1838.08|1837.58|1837.08|133
1603104300000|2020-10-19 10:45:00|1838.45|1837.95|1838.58|1838.08|1838.83|1838.33|1837.83|1837.33|198
1603104600000|2020-10-19 10:50:00|1838.45|1837.95|1839.08|1838.58|1839.33|1838.83|1838.45|1837.95|139
1603104900000|2020-10-19 10:55:00|1839.2|1838.7|1839.83|1839.33|1840.95|1840.45|1839.08|1838.58|393
1603105200000|2020-10-19 11:00:00|1839.7|1839.2|1838.83|1838.33|1839.83|1839.33|1838.45|1837.95|327
1603105500000|2020-10-19 11:05:00|1838.7|1838.2|1838.08|1837.58|1838.83|1838.33|1837.7|1837.2|342
1603105800000|2020-10-19 11:10:00|1837.83|1837.33|1837.2|1836.7|1838.08|1837.58|1836.83|1836.33|278
1603106100000|2020-10-19 11:15:00|1837.33|1836.83|1836.58|1836.08|1837.58|1837.08|1836.45|1835.95|284
1603106400000|2020-10-19 11:20:00|1836.45|1835.95|1836.08|1835.58|1836.45|1835.95|1835.58|1835.08|530
1603106700000|2020-10-19 11:25:00|1836.33|1835.83|1836.33|1835.83|1836.83|1836.33|1835.58|1835.08|197
1603107000000|2020-10-19 11:30:00|1836.45|1835.95|1837.83|1837.33|1837.83|1837.33|1836.08|1835.58|200
1603107300000|2020-10-19 11:35:00|1837.95|1837.45|1837.08|1836.58|1838.08|1837.58|1836.33|1835.83|169
1603107600000|2020-10-19 11:40:00|1836.83|1836.33|1837.33|1836.83|1837.33|1836.83|1836.58|1836.08|308
1603107900000|2020-10-19 11:45:00|1837.08|1836.58|1836.33|1835.83|1837.45|1836.95|1836.33|1835.83|180
1603108200000|2020-10-19 11:50:00|1836.45|1835.95|1836.33|1835.83|1836.83|1836.33|1836.08|1835.58|300
1603108500000|2020-10-19 11:55:00|1836.45|1835.95|1836.83|1836.33|1837.33|1836.83|1836.08|1835.58|460
1603108800000|2020-10-19 12:00:00|1836.7|1836.2|1835.7|1835.2|1837.08|1836.58|1835.58|1835.08|2462
1603109100000|2020-10-19 12:05:00|1835.83|1835.33|1836.33|1835.83|1836.83|1836.33|1834.2|1833.7|541
1603109400000|2020-10-19 12:10:00|1836.2|1835.7|1837.24|1836.74|1837.37|1836.87|1835.95|1835.45|271
1603109700000|2020-10-19 12:15:00|1837.12|1836.62|1837.42|1836.92|1837.55|1837.05|1836.55|1836.05|191
1603110000000|2020-10-19 12:20:00|1837.3|1836.8|1837.8|1837.3|1837.8|1837.3|1836.8|1836.3|179
1603110300000|2020-10-19 12:25:00|1837.67|1837.17|1836.3|1835.8|1837.8|1837.3|1836.05|1835.55|337
1603110600000|2020-10-19 12:30:00|1836.42|1835.92|1837.05|1836.55|1837.55|1837.05|1836.3|1835.8|281
1603110900000|2020-10-19 12:35:00|1836.92|1836.42|1837.05|1836.55|1837.3|1836.8|1836.55|1836.05|167
1603111200000|2020-10-19 12:40:00|1837.17|1836.67|1834.17|1833.67|1837.17|1836.67|1834.05|1833.55|516
1603111500000|2020-10-19 12:45:00|1834.3|1833.8|1835.3|1834.8|1835.8|1835.3|1833.55|1833.05|550
1603111800000|2020-10-19 12:50:00|1835.17|1834.67|1834.42|1833.92|1835.17|1834.67|1834.05|1833.55|331
1603112100000|2020-10-19 12:55:00|1834.3|1833.8|1835.05|1834.55|1835.05|1834.55|1833.3|1832.8|470
1603112400000|2020-10-19 13:00:00|1835.17|1834.67|1836.55|1836.05|1836.55|1836.05|1835.17|1834.67|362
1603112700000|2020-10-19 13:05:00|1836.42|1835.92|1836.67|1836.17|1836.92|1836.42|1836.05|1835.55|311
1603113000000|2020-10-19 13:10:00|1836.8|1836.3|1837.3|1836.8|1837.3|1836.8|1836.05|1835.55|382
1603113300000|2020-10-19 13:15:00|1837.17|1836.67|1838.42|1837.92|1838.92|1838.42|1836.8|1836.3|447
1603113600000|2020-10-19 13:20:00|1838.3|1837.8|1839.3|1838.8|1839.3|1838.8|1837.8|1837.3|343
1603113900000|2020-10-19 13:25:00|1839.42|1838.92|1838.8|1838.3|1839.55|1839.05|1838.55|1838.05|523
1603114200000|2020-10-19 13:30:00|1839.05|1838.55|1840.8|1840.3|1840.8|1840.3|1838.55|1838.05|1689
1603114500000|2020-10-19 13:35:00|1841.05|1840.55|1839.42|1838.92|1841.8|1841.3|1839.42|1838.92|1816
1603114800000|2020-10-19 13:40:00|1839.3|1838.8|1838.05|1837.55|1840.05|1839.55|1837.3|1836.8|1501
1603115100000|2020-10-19 13:45:00|1838.17|1837.67|1839.3|1838.8|1839.55|1839.05|1837.05|1836.55|902
1603115400000|2020-10-19 13:50:00|1839.17|1838.67|1839.92|1839.42|1841.05|1840.55|1838.55|1838.05|787
1603115700000|2020-10-19 13:55:00|1839.8|1839.3|1840.55|1840.05|1842.8|1842.3|1839.8|1839.3|1331
1603116000000|2020-10-19 14:00:00|1840.42|1839.92|1841.8|1841.3|1842.55|1842.05|1840.3|1839.8|1031
1603116300000|2020-10-19 14:05:00|1841.55|1841.05|1838.8|1838.3|1841.55|1841.05|1838.05|1837.55|1405
1603116600000|2020-10-19 14:10:00|1838.55|1838.05|1839.94|1839.44|1839.94|1839.44|1837.3|1836.8|1458
1603116900000|2020-10-19 14:15:00|1839.81|1839.31|1842.38|1841.88|1842.76|1842.26|1839.55|1839.05|918
1603117200000|2020-10-19 14:20:00|1842.26|1841.76|1841.38|1840.88|1842.51|1842.01|1841.26|1840.76|793
1603117500000|2020-10-19 14:25:00|1841.26|1840.76|1843.13|1842.63|1843.13|1842.63|1841.26|1840.76|899
1603117800000|2020-10-19 14:30:00|1843.26|1842.76|1843.51|1843.01|1843.76|1843.26|1842.26|1841.76|807
1603118100000|2020-10-19 14:35:00|1843.38|1842.88|1843.26|1842.76|1843.38|1842.88|1841.13|1840.63|904
1603118400000|2020-10-19 14:40:00|1843.38|1842.88|1842.63|1842.13|1844.01|1843.51|1842.51|1842.01|685
1603118700000|2020-10-19 14:45:00|1842.51|1842.01|1842.51|1842.01|1843.01|1842.51|1841.01|1840.51|739
1603119000000|2020-10-19 14:50:00|1842.63|1842.13|1843.26|1842.76|1843.88|1843.38|1842.01|1841.51|717
1603119300000|2020-10-19 14:55:00|1843.38|1842.88|1842.51|1842.01|1843.63|1843.13|1842.51|1842.01|1148
1603119600000|2020-10-19 15:00:00|1842.26|1841.76|1844.76|1844.26|1844.76|1844.26|1842.01|1841.51|1219
1603119900000|2020-10-19 15:05:00|1844.88|1844.38|1844.13|1843.63|1845.26|1844.76|1844.01|1843.51|1337
1603120200000|2020-10-19 15:10:00|1844.01|1843.51|1843.76|1843.26|1844.51|1844.01|1842.51|1842.01|1459
1603120500000|2020-10-19 15:15:00|1843.51|1843.01|1843.01|1842.51|1844.26|1843.76|1842.13|1841.63|1963
1603120800000|2020-10-19 15:20:00|1842.88|1842.38|1839.51|1838.01|1842.88|1842.38|1838.76|1837.99|1913
1603121100000|2020-10-19 15:25:00|1839.52|1838.02|1841.58|1840.08|1841.77|1840.27|1838.98|1837.48|490
1603121400000|2020-10-19 15:30:00|1841.27|1839.77|1840.96|1839.56|1842.83|1841.43|1840.58|1839.18|413
1603121700000|2020-10-19 15:35:00|1840.83|1839.43|1842.21|1840.81|1842.21|1840.81|1840.83|1839.43|613
1603122000000|2020-10-19 15:40:00|1842.33|1840.93|1842.21|1840.81|1842.46|1841.06|1841.96|1840.56|27
1603122300000|2020-10-19 15:45:00|1841.96|1840.56|1842.21|1840.81|1842.71|1841.31|1841.21|1839.81|118
1603122600000|2020-10-19 15:50:00|1842.08|1840.68|1841.33|1839.93|1842.21|1840.81|1841.21|1839.81|17
1603122900000|2020-10-19 15:55:00|1841.21|1839.81|1841.76|1840.26|1841.96|1840.56|1840.96|1839.56|14
1603123200000|2020-10-19 16:00:00|1841.74|1840.24|1842.29|1840.79|1842.9|1841.4|1840.65|1839.15|0
1603123500000|2020-10-19 16:05:00|1842.27|1840.77|1842.3|1840.8|1842.87|1841.37|1840.64|1839.14|0
1603123800000|2020-10-19 16:10:00|1842.32|1840.82|1841.24|1839.74|1842.87|1841.37|1841.17|1839.67|0
1603124100000|2020-10-19 16:15:00|1841.21|1839.71|1840.66|1839.16|1842.19|1840.69|1840.54|1839.04|0
1603124400000|2020-10-19 16:20:00|1840.67|1839.17|1840.65|1839.15|1841.23|1839.73|1839.6|1838.1|0
1603124700000|2020-10-19 16:25:00|1840.64|1839.14|1839.68|1838.18|1840.67|1839.17|1839.55|1838.05|0
1603125000000|2020-10-19 16:30:00|1839.66|1838.16|1839.73|1838.23|1840.24|1838.74|1839.17|1837.67|0
1603125300000|2020-10-19 16:35:00|1839.75|1838.25|1839.26|1837.76|1840.81|1839.31|1839.23|1837.73|0
1603125600000|2020-10-19 16:40:00|1839.25|1837.75|1840.82|1839.32|1840.88|1839.38|1839.25|1837.75|0
1603125900000|2020-10-19 16:45:00|1840.81|1839.31|1840.88|1839.38|1841.37|1839.87|1840.3|1838.8|0
1603126200000|2020-10-19 16:50:00|1840.89|1839.39|1840.3|1838.8|1841.41|1839.91|1839.86|1838.36|0
1603126500000|2020-10-19 16:55:00|1840.29|1838.79|1840.78|1839.28|1841.39|1839.89|1840.28|1838.78|0
1603126800000|2020-10-19 17:00:00|1840.79|1839.29|1839.06|1837.56|1841.37|1839.87|1839.06|1837.56|0
1603127100000|2020-10-19 17:05:00|1839.07|1837.57|1838.65|1837.15|1839.23|1837.73|1838.58|1837.08|0
1603127400000|2020-10-19 17:10:00|1838.8|1837.3|1839.5|1838|1839.5|1838|1838.8|1837.3|0
1603127700000|2020-10-19 17:15:00|1839.49|1837.99|1839.11|1837.61|1839.99|1838.49|1839.08|1837.58|0
1603128000000|2020-10-19 17:20:00|1839.1|1837.6|1839.1|1837.6|1840.14|1838.64|1839.03|1837.53|0
1603128300000|2020-10-19 17:25:00|1839.11|1837.61|1838.56|1837.06|1839.57|1838.07|1838.47|1836.97|0
1603128600000|2020-10-19 17:30:00|1838.58|1837.08|1836.95|1835.45|1839.08|1837.58|1836.42|1834.92|0
1603128900000|2020-10-19 17:35:00|1836.94|1835.44|1836.93|1835.43|1837.48|1835.98|1836.89|1835.39|0
1603129200000|2020-10-19 17:40:00|1836.92|1835.42|1836.94|1835.44|1836.98|1835.48|1835.85|1834.35|0
1603129500000|2020-10-19 17:45:00|1836.9|1835.4|1835.79|1834.29|1836.91|1835.41|1834.5|1833|0
1603129800000|2020-10-19 17:50:00|1835.78|1834.28|1835.28|1833.78|1836.3|1834.8|1834.71|1833.21|0
1603130100000|2020-10-19 17:55:00|1835.29|1833.79|1835.83|1834.33|1836.34|1834.84|1835.21|1833.71|0
1603130400000|2020-10-19 18:00:00|1835.82|1834.32|1834.63|1833.13|1835.86|1834.36|1834.15|1832.65|0
1603130700000|2020-10-19 18:05:00|1834.64|1833.14|1834.79|1833.29|1835.33|1833.83|1834.14|1832.64|0
1603131000000|2020-10-19 18:10:00|1834.78|1833.28|1836.2|1834.7|1836.24|1834.74|1834.26|1832.76|0
1603131300000|2020-10-19 18:15:00|1836.23|1834.73|1836.21|1834.71|1836.93|1835.43|1835.75|1834.25|0
1603131600000|2020-10-19 18:20:00|1836.22|1834.72|1836.77|1835.27|1837.32|1835.82|1835.67|1834.17|0
1603131900000|2020-10-19 18:25:00|1836.79|1835.29|1836.74|1835.24|1837.27|1835.77|1836.67|1835.17|0
1603132200000|2020-10-19 18:30:00|1836.73|1835.23|1833.39|1831.89|1836.74|1835.24|1833.3|1831.8|0
1603132500000|2020-10-19 18:35:00|1833.37|1831.87|1831.92|1830.42|1833.49|1831.99|1831.87|1830.37|0
1603132800000|2020-10-19 18:40:00|1831.93|1830.43|1830.36|1828.86|1832.46|1830.96|1830.35|1828.85|0
1603133100000|2020-10-19 18:45:00|1830.35|1828.85|1828.79|1827.29|1830.36|1828.86|1828.77|1827.27|0
1603133400000|2020-10-19 18:50:00|1828.8|1827.3|1830.77|1829.27|1830.77|1829.27|1828.28|1826.78|0
1603133700000|2020-10-19 18:55:00|1830.76|1829.26|1829.98|1828.48|1832.37|1830.87|1829.52|1828.02|0
1603134000000|2020-10-19 19:00:00|1830|1828.5|1827.67|1826.17|1830.05|1828.55|1826.72|1825.22|0
1603134300000|2020-10-19 19:05:00|1827.69|1826.19|1828.29|1826.79|1828.3|1826.8|1826.59|1825.09|0
1603134600000|2020-10-19 19:10:00|1828.3|1826.8|1829.99|1828.49|1830.56|1829.06|1827.17|1825.67|0
1603134900000|2020-10-19 19:15:00|1829.96|1828.46|1828.7|1827.2|1829.98|1828.48|1828.66|1827.16|0
1603135200000|2020-10-19 19:20:00|1828.66|1827.16|1828.02|1826.52|1829.29|1827.79|1828|1826.5|0
1603135500000|2020-10-19 19:25:00|1828|1826.5|1828.84|1827.34|1829.33|1827.83|1827.56|1826.06|0
1603135800000|2020-10-19 19:30:00|1828.8|1827.3|1829.03|1827.53|1830.1|1828.6|1828.8|1827.3|0
1603136100000|2020-10-19 19:35:00|1829|1827.5|1829.73|1828.23|1829.75|1828.25|1828.58|1827.08|0
1603136400000|2020-10-19 19:40:00|1829.68|1828.18|1828.15|1826.65|1829.77|1828.27|1828.05|1826.55|0
1603136700000|2020-10-19 19:45:00|1828.2|1826.7|1828.16|1826.66|1828.75|1827.25|1827.59|1826.09|0
1603137000000|2020-10-19 19:50:00|1828.07|1826.57|1825.41|1823.91|1828.1|1826.6|1825.36|1823.86|0
1603137300000|2020-10-19 19:55:00|1825.4|1823.9|1828.54|1827.04|1828.58|1827.08|1825.4|1823.9|0
1603137600000|2020-10-19 20:00:00|1828.6|1827.1|1829.54|1828.04|1831.27|1829.77|1828.6|1827.1|0
1603137900000|2020-10-19 20:05:00|1829.56|1828.06|1830.94|1829.44|1831.15|1829.65|1829.54|1828.04|0
1603138200000|2020-10-19 20:10:00|1830.96|1829.46|1830.35|1828.85|1831.15|1829.65|1829.97|1828.47|0
1603138500000|2020-10-19 20:15:00|1830.26|1828.76|1831.07|1829.57|1831.2|1829.7|1830.18|1828.68|0
1603138800000|2020-10-19 20:20:00|1831.03|1829.53|1830.9|1829.4|1831.07|1829.57|1830.77|1829.27|0
1603139100000|2020-10-19 20:25:00|1830.95|1829.45|1831.13|1829.63|1831.16|1829.66|1830.9|1829.4|0
1603139400000|2020-10-19 20:30:00|1831.04|1829.54|1833.29|1831.79|1833.86|1832.36|1831.04|1829.54|0
1603139700000|2020-10-19 20:35:00|1833.31|1831.81|1833.75|1832.25|1833.85|1832.35|1832.98|1831.48|0
1603140000000|2020-10-19 20:40:00|1833.77|1832.27|1833.69|1832.19|1833.89|1832.39|1833.17|1831.67|0
1603140300000|2020-10-19 20:45:00|1833.71|1832.21|1833.76|1832.26|1834.3|1832.8|1833.48|1831.98|0
1603140600000|2020-10-19 20:50:00|1833.78|1832.28|1834.48|1832.98|1834.69|1833.19|1833.78|1832.28|0
1603140900000|2020-10-19 20:55:00|1834.46|1832.96|1834.19|1832.69|1834.76|1833.26|1834|1832.5|0
1603141200000|2020-10-19 21:00:00|1834.15|1832.65|1833.84|1832.34|1834.15|1832.65|1833.72|1832.22|0
1603141500000|2020-10-19 21:05:00|1833.82|1832.32|1833.82|1832.32|1833.95|1832.45|1833.82|1832.32|0
1603141800000|2020-10-19 21:10:00|1833.74|1832.24|1833.57|1832.07|1833.91|1832.41|1833.27|1831.77|0
1603142100000|2020-10-19 21:15:00|1833.58|1832.08|1833.37|1831.87|1833.58|1832.08|1833.37|1831.87|0
1603142400000|2020-10-19 21:20:00|1833.41|1831.91|1833.37|1831.87|1833.41|1831.91|1833.28|1831.78|0
1603142700000|2020-10-19 21:25:00|1833.32|1831.82|1833.58|1832.08|1833.71|1832.21|1833.32|1831.82|0
1603143000000|2020-10-19 21:30:00|1833.54|1832.04|1833.57|1832.07|1833.57|1832.07|1833.48|1831.98|0
1603143300000|2020-10-19 21:35:00|1833.44|1831.94|1833.61|1832.11|1833.65|1832.15|1833.44|1831.94|0
1603143600000|2020-10-19 21:40:00|1833.63|1832.13|1833.59|1832.09|1833.63|1832.13|1833.46|1831.96|0
1603143900000|2020-10-19 21:45:00|1833.5|1832|1833.42|1831.92|1833.5|1832|1833.33|1831.83|0
1603144200000|2020-10-19 21:50:00|1833.4|1831.9|1833.48|1831.98|1833.61|1832.11|1833.4|1831.9|0
1603144500000|2020-10-19 21:55:00|1833.53|1832.03|1834.31|1832.81|1834.31|1832.81|1833.53|1832.03|0
1603144800000|2020-10-19 22:00:00|1834.52|1833.02|1834.85|1833.35|1835.75|1834.25|1834.14|1832.64|0
1603145100000|2020-10-19 22:05:00|1834.87|1833.37|1835.16|1833.66|1835.16|1833.66|1834.08|1832.58|0
1603145400000|2020-10-19 22:10:00|1835.17|1833.67|1837.05|1835.55|1837.8|1836.3|1835.06|1833.56|0
1603145700000|2020-10-19 22:15:00|1837.07|1835.57|1837.11|1835.61|1838.01|1836.51|1837.07|1835.57|0
1603146000000|2020-10-19 22:20:00|1837.13|1835.63|1836.09|1834.59|1837.32|1835.82|1836.09|1834.59|0
1603146300000|2020-10-19 22:25:00|1836.11|1834.61|1836.76|1835.26|1836.86|1835.36|1836.11|1834.61|0
1603146600000|2020-10-19 22:30:00|1836.78|1835.28|1836.53|1835.03|1836.86|1835.36|1836.28|1834.78|0
1603146900000|2020-10-19 22:35:00|1836.51|1835.01|1836.38|1834.88|1836.53|1835.03|1836.18|1834.68|0
1603147200000|2020-10-19 22:40:00|1836.4|1834.9|1836.5|1835|1836.6|1835.1|1836.15|1834.65|0
1603147500000|2020-10-19 22:45:00|1836.51|1835.01|1835.94|1834.44|1836.6|1835.1|1835.94|1834.44|0
1603147800000|2020-10-19 22:50:00|1835.96|1834.46|1836.15|1834.65|1836.35|1834.85|1835.96|1834.46|0
1603148100000|2020-10-19 22:55:00|1836.09|1834.59|1836.75|1835.25|1836.96|1835.46|1836.09|1834.59|0
1603148400000|2020-10-19 23:00:00|1836.73|1835.23|1837.08|1835.58|1837.19|1835.69|1836.65|1835.15|0
1603148700000|2020-10-19 23:05:00|1837.06|1835.56|1836.77|1835.27|1837.08|1835.58|1836.56|1835.06|0
1603149000000|2020-10-19 23:10:00|1836.76|1835.26|1836.56|1835.06|1836.76|1835.26|1836.46|1834.96|0
1603149300000|2020-10-19 23:15:00|1836.55|1835.05|1836.93|1835.43|1836.98|1835.48|1836.46|1834.96|0
1603149600000|2020-10-19 23:20:00|1836.92|1835.42|1836.87|1835.37|1836.93|1835.43|1836.56|1835.06|0
1603149900000|2020-10-19 23:25:00|1836.86|1835.36|1836.87|1835.37|1836.98|1835.48|1836.56|1835.06|0
1603150200000|2020-10-19 23:30:00|1836.88|1835.38|1835.78|1834.28|1836.98|1835.48|1835.61|1834.11|0
1603150500000|2020-10-19 23:35:00|1835.8|1834.3|1836.07|1834.57|1836.27|1834.77|1835.65|1834.15|0
1603150800000|2020-10-19 23:40:00|1836.08|1834.58|1836.58|1835.08|1836.58|1835.08|1836.08|1834.58|0
1603151100000|2020-10-19 23:45:00|1836.59|1835.09|1836.1|1834.6|1836.61|1835.11|1836.1|1834.6|0
1603151400000|2020-10-19 23:50:00|1836.07|1834.57|1836.07|1834.57|1836.58|1835.08|1836.07|1834.57|0
1603151700000|2020-10-19 23:55:00|1836.08|1834.58|1836.27|1834.77|1836.48|1834.98|1836.07|1834.57|0
1603152000000|2020-10-20 00:00:00|1836.26|1834.76|1837.03|1835.53|1837.83|1836.33|1836.17|1834.67|0
1603152300000|2020-10-20 00:05:00|1837.02|1835.52|1838.04|1836.54|1838.35|1836.85|1836.72|1835.22|0
1603152600000|2020-10-20 00:10:00|1838.06|1836.56|1836.61|1835.11|1838.2|1836.7|1836.61|1835.11|0
1603152900000|2020-10-20 00:15:00|1836.59|1835.09|1838.71|1837.21|1838.78|1837.28|1836.04|1834.54|0
1603153200000|2020-10-20 00:20:00|1838.7|1837.2|1838.42|1836.92|1839.52|1838.02|1838.42|1836.92|0
1603153500000|2020-10-20 00:25:00|1838.49|1836.99|1838.27|1836.77|1839.76|1838.26|1838.27|1836.77|0
1603153800000|2020-10-20 00:30:00|1838.26|1836.76|1838.75|1837.25|1839|1837.5|1838.26|1836.76|0
1603154100000|2020-10-20 00:35:00|1838.76|1837.26|1838.25|1836.75|1838.76|1837.26|1838.25|1836.75|0
1603154400000|2020-10-20 00:40:00|1838.26|1836.76|1838.76|1837.26|1838.78|1837.28|1837.77|1836.27|0
1603154700000|2020-10-20 00:45:00|1838.77|1837.27|1838.26|1836.76|1839.26|1837.76|1837.77|1836.27|0
1603155000000|2020-10-20 00:50:00|1838.24|1836.74|1837.81|1836.31|1838.27|1836.77|1837.74|1836.24|0
1603155300000|2020-10-20 00:55:00|1837.8|1836.3|1837.25|1835.75|1837.81|1836.31|1837.25|1835.75|0
1603155600000|2020-10-20 01:00:00|1837.26|1835.76|1836.21|1834.71|1837.26|1835.76|1835.7|1834.2|0
1603155900000|2020-10-20 01:05:00|1836.19|1834.69|1836.32|1834.82|1836.71|1835.21|1835.8|1834.3|0
1603156200000|2020-10-20 01:10:00|1836.3|1834.8|1836.35|1834.85|1836.36|1834.86|1835.31|1833.81|0
1603156500000|2020-10-20 01:15:00|1836.34|1834.84|1837.05|1835.55|1837.32|1835.82|1835.39|1833.89|0
1603156800000|2020-10-20 01:20:00|1837.08|1835.58|1836.84|1835.34|1837.37|1835.87|1836.35|1834.85|0
1603157100000|2020-10-20 01:25:00|1836.85|1835.35|1833.71|1832.21|1837.08|1835.58|1833.66|1832.16|0
1603157400000|2020-10-20 01:30:00|1833.72|1832.22|1832.51|1831.01|1834.18|1832.68|1830.99|1829.49|0
1603157700000|2020-10-20 01:35:00|1832.52|1831.02|1831.36|1829.86|1833.4|1831.9|1831.36|1829.86|0
1603158000000|2020-10-20 01:40:00|1831.38|1829.88|1832.91|1831.41|1832.91|1831.41|1831.38|1829.88|0
1603158300000|2020-10-20 01:45:00|1832.93|1831.43|1833.38|1831.88|1834.14|1832.64|1832.63|1831.13|0
1603158600000|2020-10-20 01:50:00|1833.39|1831.89|1833.4|1831.9|1833.89|1832.39|1832.64|1831.14|0
1603158900000|2020-10-20 01:55:00|1833.41|1831.91|1832.46|1830.96|1833.41|1831.91|1831.67|1830.17|0
1603159200000|2020-10-20 02:00:00|1832.45|1830.95|1832.53|1831.03|1832.55|1831.05|1831.51|1830.01|0
1603159500000|2020-10-20 02:05:00|1832.52|1831.02|1834.59|1833.09|1834.6|1833.1|1832.03|1830.53|0
1603159800000|2020-10-20 02:10:00|1834.6|1833.1|1834.58|1833.08|1834.64|1833.14|1834.12|1832.62|0
1603160100000|2020-10-20 02:15:00|1834.57|1833.07|1834.59|1833.09|1834.64|1833.14|1834.57|1833.07|0
1603160400000|2020-10-20 02:20:00|1834.58|1833.08|1834.35|1832.85|1834.62|1833.12|1834.05|1832.55|0
1603160700000|2020-10-20 02:25:00|1834.36|1832.86|1833.6|1832.1|1834.36|1832.86|1833.53|1832.03|0
1603161000000|2020-10-20 02:30:00|1833.57|1832.07|1832.79|1831.29|1833.57|1832.07|1832.01|1830.51|0
1603161300000|2020-10-20 02:35:00|1832.8|1831.3|1833.58|1832.08|1833.61|1832.11|1832.78|1831.28|0
1603161600000|2020-10-20 02:40:00|1833.59|1832.09|1833.72|1832.22|1833.84|1832.34|1833.06|1831.56|0
1603161900000|2020-10-20 02:45:00|1833.71|1832.21|1833.14|1831.64|1833.97|1832.47|1832.66|1831.16|0
1603162200000|2020-10-20 02:50:00|1833.15|1831.65|1832.12|1830.62|1833.65|1832.15|1831.57|1830.07|0
1603162500000|2020-10-20 02:55:00|1832.13|1830.63|1833.16|1831.66|1833.9|1832.4|1832.13|1830.63|0
1603162800000|2020-10-20 03:00:00|1833.15|1831.65|1833.81|1832.31|1834.3|1832.8|1832.67|1831.17|0
1603163100000|2020-10-20 03:05:00|1833.88|1832.38|1834.22|1832.72|1834.23|1832.73|1833.73|1832.23|0
1603163400000|2020-10-20 03:10:00|1834.21|1832.71|1834|1832.5|1834.29|1832.79|1833.73|1832.23|0
1603163700000|2020-10-20 03:15:00|1834.01|1832.51|1833.25|1831.75|1834.01|1832.51|1833.25|1831.75|0
1603164000000|2020-10-20 03:20:00|1833.22|1831.72|1833.2|1831.7|1834.22|1832.72|1832.92|1831.42|0
1603164300000|2020-10-20 03:25:00|1833.27|1831.77|1833.22|1831.72|1833.45|1831.95|1832.65|1831.15|0
1603164600000|2020-10-20 03:30:00|1833.24|1831.74|1834.82|1833.32|1835.33|1833.83|1833.21|1831.71|0
1603164900000|2020-10-20 03:35:00|1834.83|1833.33|1835.44|1833.94|1836.18|1834.68|1834.83|1833.33|0
1603165200000|2020-10-20 03:40:00|1835.43|1833.93|1835.37|1833.87|1835.89|1834.39|1834.93|1833.43|0
1603165500000|2020-10-20 03:45:00|1835.36|1833.86|1835.43|1833.93|1835.87|1834.37|1834.9|1833.4|0
1603165800000|2020-10-20 03:50:00|1835.44|1833.94|1835.33|1833.83|1835.44|1833.94|1834.84|1833.34|0
1603166100000|2020-10-20 03:55:00|1835.32|1833.82|1835.3|1833.8|1835.36|1833.86|1835.29|1833.79|0
1603166400000|2020-10-20 04:00:00|1835.29|1833.79|1835.22|1833.72|1835.3|1833.8|1834.73|1833.23|0
1603166700000|2020-10-20 04:05:00|1835.2|1833.7|1834.17|1832.67|1835.2|1833.7|1834.13|1832.63|0
1603167000000|2020-10-20 04:10:00|1834.42|1832.92|1834.17|1832.67|1834.65|1833.15|1833.61|1832.11|0
1603167300000|2020-10-20 04:15:00|1834.18|1832.68|1834.19|1832.69|1834.19|1832.69|1834.15|1832.65|0
1603167600000|2020-10-20 04:20:00|1834.2|1832.7|1834.46|1832.96|1834.74|1833.24|1834.17|1832.67|0
1603167900000|2020-10-20 04:25:00|1834.53|1833.03|1834.75|1833.25|1834.76|1833.26|1834.23|1832.73|0
1603168200000|2020-10-20 04:30:00|1834.74|1833.24|1832.73|1831.23|1834.74|1833.24|1832.69|1831.19|0
1603168500000|2020-10-20 04:35:00|1832.72|1831.22|1832.95|1831.45|1833.01|1831.51|1832.4|1830.9|0
1603168800000|2020-10-20 04:40:00|1832.94|1831.44|1832.69|1831.19|1832.96|1831.46|1832.42|1830.92|0
1603169100000|2020-10-20 04:45:00|1832.62|1831.12|1832.44|1830.94|1832.93|1831.43|1831.97|1830.47|0
1603169400000|2020-10-20 04:50:00|1832.43|1830.93|1832.38|1830.88|1832.47|1830.97|1832.37|1830.87|0
1603169700000|2020-10-20 04:55:00|1832.39|1830.89|1831.9|1830.4|1832.39|1830.89|1831.37|1829.87|0
1603170000000|2020-10-20 05:00:00|1831.89|1830.39|1831.98|1830.48|1831.98|1830.48|1831.37|1829.87|0
1603170300000|2020-10-20 05:05:00|1832.12|1830.62|1832.22|1830.72|1833.19|1831.69|1832.12|1830.62|0
1603170600000|2020-10-20 05:10:00|1832.29|1830.79|1832.68|1831.18|1833.19|1831.69|1832.2|1830.7|0
1603170900000|2020-10-20 05:15:00|1832.7|1831.2|1831.1|1829.6|1832.7|1831.2|1831.1|1829.6|0
1603171200000|2020-10-20 05:20:00|1831.08|1829.58|1830.97|1829.47|1832.05|1830.55|1830.97|1829.47|0
1603171500000|2020-10-20 05:25:00|1830.96|1829.46|1830.56|1829.06|1830.96|1829.46|1830.02|1828.52|0
1603171800000|2020-10-20 05:30:00|1830.55|1829.05|1830.88|1829.38|1831.11|1829.61|1830.02|1828.52|0
1603172100000|2020-10-20 05:35:00|1830.81|1829.31|1831.21|1829.71|1831.23|1829.73|1830.12|1828.62|0
1603172400000|2020-10-20 05:40:00|1831.2|1829.7|1833.23|1831.73|1833.35|1831.85|1831.2|1829.7|0
1603172700000|2020-10-20 05:45:00|1833.22|1831.72|1833.46|1831.96|1833.69|1832.19|1832.68|1831.18|0
1603173000000|2020-10-20 05:50:00|1833.53|1832.03|1833.89|1832.39|1834.41|1832.91|1833.22|1831.72|0
1603173300000|2020-10-20 05:55:00|1833.88|1832.38|1833.49|1831.99|1834.09|1832.59|1833.37|1831.87|0
1603173600000|2020-10-20 06:00:00|1833.5|1832|1832.09|1830.59|1833.92|1832.42|1831.95|1830.45|0
1603173900000|2020-10-20 06:05:00|1832.11|1830.61|1832.22|1830.72|1832.23|1830.73|1830.74|1829.24|0
1603174200000|2020-10-20 06:10:00|1832.23|1830.73|1833.15|1831.65|1833.67|1832.17|1832.23|1830.73|0
1603174500000|2020-10-20 06:15:00|1833.16|1831.66|1834.55|1833.05|1836.06|1834.56|1833.1|1831.6|0
1603174800000|2020-10-20 06:20:00|1834.56|1833.06|1836.4|1834.9|1836.4|1834.9|1834.43|1832.93|0
1603175100000|2020-10-20 06:25:00|1836.39|1834.89|1835.49|1833.99|1836.91|1835.41|1835.49|1833.99|0
1603175400000|2020-10-20 06:30:00|1835.5|1834|1838.08|1836.68|1838.96|1837.56|1835.5|1834|58
1603175700000|2020-10-20 06:35:00|1837.96|1836.56|1837.71|1836.31|1837.96|1836.56|1836.71|1835.31|29
1603176000000|2020-10-20 06:40:00|1837.83|1836.43|1839.08|1837.68|1839.08|1837.68|1837.21|1835.81|14
1603176300000|2020-10-20 06:45:00|1838.96|1837.56|1838.08|1836.68|1838.96|1837.56|1836.83|1835.43|16
1603176600000|2020-10-20 06:50:00|1837.83|1836.43|1838.21|1836.81|1838.21|1836.81|1837.58|1836.18|8
1603176900000|2020-10-20 06:55:00|1838.29|1836.79|1839.6|1838.1|1839.61|1838.11|1837.79|1836.29|0
1603177200000|2020-10-20 07:00:00|1839.46|1837.96|1840.63|1840.13|1846.38|1845.88|1838.38|1837.64|2301
1603177500000|2020-10-20 07:05:00|1840.76|1840.26|1842.76|1842.26|1844.01|1843.51|1839.26|1838.76|1820
1603177800000|2020-10-20 07:10:00|1842.63|1842.13|1840.51|1840.01|1842.76|1842.26|1840.26|1839.76|1827
1603178100000|2020-10-20 07:15:00|1840.76|1840.26|1839.26|1838.76|1842.26|1841.76|1838.76|1838.26|1486
1603178400000|2020-10-20 07:20:00|1839.13|1838.63|1838.51|1838.01|1839.76|1839.26|1837.26|1836.76|1648
1603178700000|2020-10-20 07:25:00|1838.63|1838.13|1838.63|1838.13|1840.26|1839.76|1837.38|1836.88|1312
1603179000000|2020-10-20 07:30:00|1838.76|1838.26|1837.63|1837.13|1840.01|1839.51|1837.51|1837.01|1384
1603179300000|2020-10-20 07:35:00|1837.51|1837.01|1837.76|1837.26|1838.63|1838.13|1836.51|1836.01|896
1603179600000|2020-10-20 07:40:00|1838|1837.5|1842.87|1842.37|1843.12|1842.62|1837.5|1837|971
1603179900000|2020-10-20 07:45:00|1842.75|1842.25|1844.25|1843.75|1845|1844.5|1842.25|1841.75|987
1603180200000|2020-10-20 07:50:00|1844.12|1843.62|1843.75|1843.25|1845.5|1845|1843.5|1843|921
1603180500000|2020-10-20 07:55:00|1843.62|1843.12|1842.5|1842|1843.75|1843.25|1842.5|1842|1052
1603180800000|2020-10-20 08:00:00|1842.62|1842.12|1843.37|1842.87|1844.5|1844|1841.87|1841.37|988
1603181100000|2020-10-20 08:05:00|1843.25|1842.75|1841.62|1841.12|1843.37|1842.87|1841.5|1841|528
1603181400000|2020-10-20 08:10:00|1841.75|1841.25|1843|1842.5|1844|1843.5|1841.5|1841|702
1603181700000|2020-10-20 08:15:00|1842.87|1842.37|1844|1843.5|1844.37|1843.87|1842.5|1842|558
1603182000000|2020-10-20 08:20:00|1844.12|1843.62|1845.5|1845|1846.5|1846|1844|1843.5|1255
1603182300000|2020-10-20 08:25:00|1845.62|1845.12|1845.25|1844.75|1845.75|1845.25|1844|1843.5|368
1603182600000|2020-10-20 08:30:00|1845.12|1844.62|1845|1844.5|1845.5|1845|1844.25|1843.75|422
1603182900000|2020-10-20 08:35:00|1845.12|1844.62|1845|1844.5|1845.75|1845.25|1844.75|1844.25|300
1603183200000|2020-10-20 08:40:00|1845.12|1844.62|1845.75|1845.25|1846.25|1845.75|1845|1844.5|341
1603183500000|2020-10-20 08:45:00|1845.87|1845.37|1845.37|1844.87|1846.25|1845.75|1844.75|1844.25|325
1603183800000|2020-10-20 08:50:00|1845.5|1845|1844.75|1844.25|1845.75|1845.25|1844.75|1844.25|366
1603184100000|2020-10-20 08:55:00|1844.87|1844.37|1845.5|1845|1845.62|1845.12|1844.5|1844|427
1603184400000|2020-10-20 09:00:00|1845.62|1845.12|1846|1845.5|1846.5|1846|1845.25|1844.75|392
1603184700000|2020-10-20 09:05:00|1845.87|1845.37|1845.75|1845.25|1846|1845.5|1845.25|1844.75|278
1603185000000|2020-10-20 09:10:00|1845.62|1845.12|1844.87|1844.37|1846.12|1845.62|1844.62|1844.12|366
1603185300000|2020-10-20 09:15:00|1845|1844.5|1846.25|1845.75|1846.87|1846.37|1845|1844.5|271
1603185600000|2020-10-20 09:20:00|1846.12|1845.62|1845|1844.5|1846.25|1845.75|1844.75|1844.25|266
1603185900000|2020-10-20 09:25:00|1845.12|1844.62|1844|1843.5|1845.12|1844.62|1843.5|1843|411
1603186200000|2020-10-20 09:30:00|1843.87|1843.37|1844|1843.5|1844.37|1843.87|1843.5|1843|253
1603186500000|2020-10-20 09:35:00|1843.87|1843.37|1843.5|1843|1844|1843.5|1843.25|1842.75|292
1603186800000|2020-10-20 09:40:00|1843.62|1843.12|1844.5|1844|1845|1844.5|1843.5|1843|234
1603187100000|2020-10-20 09:45:00|1844.37|1843.87|1844.25|1843.75|1845.5|1845|1844|1843.5|264
1603187400000|2020-10-20 09:50:00|1844.37|1843.87|1844.87|1844.37|1845|1844.5|1844|1843.5|296
1603187700000|2020-10-20 09:55:00|1844.75|1844.25|1844.25|1843.75|1845|1844.5|1843.87|1843.37|258
1603188000000|2020-10-20 10:00:00|1844.37|1843.87|1844.5|1844|1845.5|1845|1844.25|1843.75|442
1603188300000|2020-10-20 10:05:00|1844.37|1843.87|1845|1844.5|1845|1844.5|1844.25|1843.75|263
1603188600000|2020-10-20 10:10:00|1844.87|1844.37|1843.5|1843|1845|1844.5|1843.5|1843|248
1603188900000|2020-10-20 10:15:00|1843.62|1843.12|1843.5|1843|1844|1843.5|1843.25|1842.75|370
1603189200000|2020-10-20 10:20:00|1843.37|1842.87|1845|1844.5|1845.25|1844.75|1843.37|1842.87|249
1603189500000|2020-10-20 10:25:00|1845.12|1844.62|1847.75|1847.25|1847.87|1847.37|1845|1844.5|535
1603189800000|2020-10-20 10:30:00|1847.87|1847.37|1847.75|1847.25|1848.25|1847.75|1847.25|1846.75|379
1603190100000|2020-10-20 10:35:00|1848|1847.5|1848|1847.5|1848.5|1848|1847.5|1847|293
1603190400000|2020-10-20 10:40:00|1847.87|1847.37|1847.5|1847|1848.5|1848|1847.37|1846.87|260
1603190700000|2020-10-20 10:45:00|1847.75|1847.25|1847.87|1847.37|1849|1848.5|1847.75|1847.25|227
1603191000000|2020-10-20 10:50:00|1847.75|1847.25|1848.37|1847.87|1848.5|1848|1847.25|1846.75|156
1603191300000|2020-10-20 10:55:00|1848.5|1848|1848.62|1848.12|1848.75|1848.25|1848|1847.5|205
1603191600000|2020-10-20 11:00:00|1848.75|1848.25|1848.75|1848.25|1848.75|1848.25|1848|1847.5|245
1603191900000|2020-10-20 11:05:00|1848.5|1848|1849.75|1849.25|1849.75|1849.25|1848.5|1848|266
1603192200000|2020-10-20 11:10:00|1849.62|1849.12|1849.5|1849|1850|1849.5|1849|1848.5|302
1603192500000|2020-10-20 11:15:00|1849.62|1849.12|1849.25|1848.75|1849.62|1849.12|1848.62|1848.12|326
1603192800000|2020-10-20 11:20:00|1849.12|1848.62|1848.75|1848.25|1849.25|1848.75|1847.87|1847.37|184
1603193100000|2020-10-20 11:25:00|1848.62|1848.12|1847.37|1846.87|1848.62|1848.12|1847.25|1846.75|146
1603193400000|2020-10-20 11:30:00|1847.25|1846.75|1846.62|1846.12|1847.5|1847|1846.25|1845.75|290
1603193700000|2020-10-20 11:35:00|1846.5|1846|1846.75|1846.25|1847.25|1846.75|1846.25|1845.75|295
1603194000000|2020-10-20 11:40:00|1846.69|1846.19|1847.44|1846.94|1847.81|1847.31|1846.56|1846.06|161
1603194300000|2020-10-20 11:45:00|1847.31|1846.81|1846.31|1845.81|1847.44|1846.94|1846.19|1845.69|168
1603194600000|2020-10-20 11:50:00|1846.19|1845.69|1846.69|1846.19|1846.94|1846.44|1846.19|1845.69|169
1603194900000|2020-10-20 11:55:00|1846.81|1846.31|1847.69|1847.19|1847.69|1847.19|1846.69|1846.19|331
1603195200000|2020-10-20 12:00:00|1847.94|1847.44|1848.19|1847.69|1848.44|1847.94|1847.06|1846.56|543
1603195500000|2020-10-20 12:05:00|1848.31|1847.81|1847.69|1847.19|1848.94|1848.44|1847.56|1847.06|361
1603195800000|2020-10-20 12:10:00|1847.56|1847.06|1846.94|1846.44|1847.94|1847.44|1846.69|1846.19|889
1603196100000|2020-10-20 12:15:00|1847.06|1846.56|1844.56|1844.06|1847.19|1846.69|1844.56|1844.06|643
1603196400000|2020-10-20 12:20:00|1844.44|1843.94|1843.69|1843.19|1844.69|1844.19|1843.19|1842.69|533
1603196700000|2020-10-20 12:25:00|1843.56|1843.06|1844.44|1843.94|1844.69|1844.19|1842.44|1841.94|659
1603197000000|2020-10-20 12:30:00|1844.56|1844.06|1843.44|1842.94|1845.06|1844.56|1842.81|1842.31|318
1603197300000|2020-10-20 12:35:00|1843.31|1842.81|1844.44|1843.94|1844.69|1844.19|1843.06|1842.56|349
1603197600000|2020-10-20 12:40:00|1844.31|1843.81|1845.94|1845.44|1846.19|1845.69|1844.06|1843.56|233
1603197900000|2020-10-20 12:45:00|1845.81|1845.31|1847.19|1846.69|1847.44|1846.94|1845.69|1845.19|421
1603198200000|2020-10-20 12:50:00|1847.06|1846.56|1848.44|1847.94|1848.69|1848.19|1846.69|1846.19|707
1603198500000|2020-10-20 12:55:00|1848.31|1847.81|1847.69|1847.19|1848.94|1848.44|1847.44|1846.94|462
1603198800000|2020-10-20 13:00:00|1847.56|1847.06|1847.94|1847.44|1848.44|1847.94|1846.69|1846.19|1179
1603199100000|2020-10-20 13:05:00|1848.06|1847.56|1848.19|1847.69|1848.69|1848.19|1846.69|1846.19|627
1603199400000|2020-10-20 13:10:00|1848.06|1847.56|1847.94|1847.44|1848.69|1848.19|1847.69|1847.19|312
1603199700000|2020-10-20 13:15:00|1848.06|1847.56|1848.19|1847.69|1848.81|1848.31|1847.94|1847.44|268
1603200000000|2020-10-20 13:20:00|1848.31|1847.81|1847.44|1846.94|1848.69|1848.19|1847.19|1846.69|347
1603200300000|2020-10-20 13:25:00|1847.31|1846.81|1848.69|1848.19|1848.94|1848.44|1847.19|1846.69|467
1603200600000|2020-10-20 13:30:00|1848.56|1848.06|1847.44|1846.94|1849.19|1848.69|1846.69|1846.19|1774
1603200900000|2020-10-20 13:35:00|1847.56|1847.06|1847.19|1846.69|1848.44|1847.94|1845.69|1845.19|1171
1603201200000|2020-10-20 13:40:00|1847.44|1846.94|1852.44|1851.94|1852.44|1851.94|1847.19|1846.69|1269
1603201500000|2020-10-20 13:45:00|1852.56|1852.06|1853.31|1852.81|1853.69|1853.19|1852.44|1851.94|1301
1603201800000|2020-10-20 13:50:00|1853.44|1852.94|1852.19|1851.69|1853.69|1853.19|1851.31|1850.81|1789
1603202100000|2020-10-20 13:55:00|1852.06|1851.56|1854.69|1854.19|1854.81|1854.31|1852.06|1851.56|1407
1603202400000|2020-10-20 14:00:00|1854.56|1854.06|1851.69|1851.19|1855.31|1854.81|1851.69|1851.19|1823
1603202700000|2020-10-20 14:05:00|1851.81|1851.31|1851.44|1850.94|1852.31|1851.81|1850.94|1850.44|804
1603203000000|2020-10-20 14:10:00|1851.69|1851.19|1850.44|1849.94|1852.69|1852.19|1849.69|1849.19|676
1603203300000|2020-10-20 14:15:00|1850.31|1849.81|1848.56|1848.06|1851.19|1850.69|1848.44|1847.94|1196
1603203600000|2020-10-20 14:20:00|1848.44|1847.94|1848.31|1847.81|1849.44|1848.94|1847.94|1847.44|986
1603203900000|2020-10-20 14:25:00|1848.19|1847.69|1848.44|1847.94|1848.94|1848.44|1847.44|1846.94|1095
1603204200000|2020-10-20 14:30:00|1848.69|1848.19|1847.94|1847.44|1849.44|1848.94|1847.94|1847.44|652
1603204500000|2020-10-20 14:35:00|1848.06|1847.56|1847.94|1847.44|1848.94|1848.44|1847.69|1847.19|527
1603204800000|2020-10-20 14:40:00|1848.06|1847.56|1848.19|1847.69|1848.44|1847.94|1847.44|1846.94|735
1603205100000|2020-10-20 14:45:00|1848.31|1847.81|1846.44|1845.94|1848.94|1848.44|1845.69|1845.19|794
1603205400000|2020-10-20 14:50:00|1846.31|1845.81|1847.44|1846.94|1847.94|1847.44|1846.19|1845.69|721
1603205700000|2020-10-20 14:55:00|1847.56|1847.06|1846.19|1845.69|1847.69|1847.19|1846.19|1845.69|756
1603206000000|2020-10-20 15:00:00|1845.94|1845.44|1844.19|1843.69|1846.44|1845.94|1843.69|1843.19|1760
1603206300000|2020-10-20 15:05:00|1844.06|1843.56|1842.81|1842.31|1844.44|1843.94|1842.69|1842.19|1621
1603206600000|2020-10-20 15:10:00|1842.69|1842.19|1842.06|1841.56|1843.19|1842.69|1841.94|1841.44|1321
1603206900000|2020-10-20 15:15:00|1841.94|1841.44|1841.94|1841.44|1842.69|1842.19|1841.81|1841.31|1833
1603207200000|2020-10-20 15:20:00|1841.81|1841.31|1842.93|1841.43|1843.19|1842.69|1840.94|1840.44|2070
1603207500000|2020-10-20 15:25:00|1842.92|1841.42|1843.03|1841.53|1844.02|1842.52|1842.88|1841.38|545
1603207800000|2020-10-20 15:30:00|1843.35|1841.85|1841.89|1840.49|1843.76|1842.36|1841.64|1840.24|195
1603208100000|2020-10-20 15:35:00|1841.64|1840.24|1841.39|1839.99|1842.26|1840.86|1841.14|1839.74|170
1603208400000|2020-10-20 15:40:00|1841.51|1840.11|1841.76|1840.36|1841.89|1840.49|1841.51|1840.11|31
1603208700000|2020-10-20 15:45:00|1841.89|1840.49|1843.01|1841.61|1843.01|1841.61|1840.89|1839.49|47
1603209000000|2020-10-20 15:50:00|1843.14|1841.74|1843.51|1842.11|1843.64|1842.24|1842.89|1841.49|61
1603209300000|2020-10-20 15:55:00|1843.89|1842.49|1843.69|1842.19|1844.01|1842.61|1843.14|1841.74|26
1603209600000|2020-10-20 16:00:00|1843.68|1842.18|1844.27|1842.77|1844.3|1842.8|1843.64|1842.14|0
1603209900000|2020-10-20 16:05:00|1844.3|1842.8|1843.25|1841.75|1844.37|1842.87|1843.25|1841.75|0
1603210200000|2020-10-20 16:10:00|1843.27|1841.77|1843.33|1841.83|1843.76|1842.26|1842.84|1841.34|0
1603210500000|2020-10-20 16:15:00|1843.35|1841.85|1842.95|1841.45|1843.93|1842.43|1842.87|1841.37|0
1603210800000|2020-10-20 16:20:00|1842.96|1841.46|1842.96|1841.46|1843.44|1841.94|1842.43|1840.93|0
1603211100000|2020-10-20 16:25:00|1842.97|1841.47|1841.92|1840.42|1842.99|1841.49|1841.92|1840.42|0
1603211400000|2020-10-20 16:30:00|1841.93|1840.43|1847.34|1845.84|1847.39|1845.89|1841.88|1840.38|0
1603211700000|2020-10-20 16:35:00|1847.36|1845.86|1845.77|1844.27|1847.95|1846.45|1845.18|1843.68|0
1603212000000|2020-10-20 16:40:00|1845.78|1844.28|1846.82|1845.32|1847.37|1845.87|1845.78|1844.28|0
1603212300000|2020-10-20 16:45:00|1846.85|1845.35|1845.2|1843.7|1847.35|1845.85|1845.17|1843.67|0
1603212600000|2020-10-20 16:50:00|1845.21|1843.71|1845.03|1843.53|1845.7|1844.2|1844.51|1843.01|0
1603212900000|2020-10-20 16:55:00|1845.02|1843.52|1845.19|1843.69|1845.19|1843.69|1844.04|1842.54|0
1603213200000|2020-10-20 17:00:00|1845.2|1843.7|1845.7|1844.2|1845.8|1844.3|1845.13|1843.63|0
1603213500000|2020-10-20 17:05:00|1845.69|1844.19|1845.55|1844.05|1847.27|1845.77|1845.55|1844.05|0
1603213800000|2020-10-20 17:10:00|1845.56|1844.06|1847.22|1845.72|1847.32|1845.82|1845.53|1844.03|0
1603214100000|2020-10-20 17:15:00|1847.23|1845.73|1847.43|1845.93|1847.95|1846.45|1846.74|1845.24|0
1603214400000|2020-10-20 17:20:00|1847.41|1845.91|1849.48|1847.98|1849.5|1848|1847|1845.5|0
1603214700000|2020-10-20 17:25:00|1849.46|1847.96|1849.68|1848.18|1850.2|1848.7|1848.99|1847.49|0
1603215000000|2020-10-20 17:30:00|1849.71|1848.21|1849.68|1848.18|1850.23|1848.73|1849.39|1847.89|0
1603215300000|2020-10-20 17:35:00|1849.66|1848.16|1849.99|1848.49|1850.48|1848.98|1849.4|1847.9|0
1603215600000|2020-10-20 17:40:00|1849.98|1848.48|1849.54|1848.04|1850.55|1849.05|1849.52|1848.02|0
1603215900000|2020-10-20 17:45:00|1849.56|1848.06|1849.57|1848.07|1850.63|1849.13|1849.28|1847.78|0
1603216200000|2020-10-20 17:50:00|1849.55|1848.05|1848.4|1846.9|1849.55|1848.05|1848.4|1846.9|0
1603216500000|2020-10-20 17:55:00|1848.42|1846.92|1845.79|1844.29|1848.46|1846.96|1845.22|1843.72|0
1603216800000|2020-10-20 18:00:00|1845.81|1844.31|1846.88|1845.38|1847.43|1845.93|1845.81|1844.31|0
1603217100000|2020-10-20 18:05:00|1846.89|1845.39|1846.07|1844.57|1847.38|1845.88|1845.03|1843.53|0
1603217400000|2020-10-20 18:10:00|1846.08|1844.58|1846.76|1845.26|1847.21|1845.71|1846.01|1844.51|0
1603217700000|2020-10-20 18:15:00|1846.72|1845.22|1847.71|1846.21|1848|1846.5|1846.7|1845.2|0
1603218000000|2020-10-20 18:20:00|1847.7|1846.2|1846.58|1845.08|1847.75|1846.25|1846.03|1844.53|0
1603218300000|2020-10-20 18:25:00|1846.56|1845.06|1845.74|1844.24|1847.19|1845.69|1845.49|1843.99|0
1603218600000|2020-10-20 18:30:00|1845.67|1844.17|1846.12|1844.62|1846.63|1845.13|1845.52|1844.02|0
1603218900000|2020-10-20 18:35:00|1846.14|1844.64|1845.97|1844.47|1846.37|1844.87|1845.39|1843.89|0
1603219200000|2020-10-20 18:40:00|1845.98|1844.48|1846.02|1844.52|1846.61|1845.11|1845.19|1843.69|0
1603219500000|2020-10-20 18:45:00|1846.04|1844.54|1844.88|1843.38|1846.04|1844.54|1844.31|1842.81|0
1603219800000|2020-10-20 18:50:00|1844.85|1843.35|1844.31|1842.81|1844.87|1843.37|1844.24|1842.74|0
1603220100000|2020-10-20 18:55:00|1844.32|1842.82|1844.8|1843.3|1845.14|1843.64|1844.29|1842.79|0
1603220400000|2020-10-20 19:00:00|1844.82|1843.32|1845.45|1843.95|1845.49|1843.99|1844.3|1842.8|0
1603220700000|2020-10-20 19:05:00|1845.46|1843.96|1841.08|1839.58|1845.48|1843.98|1841.02|1839.52|0
1603221000000|2020-10-20 19:10:00|1841.09|1839.59|1840.16|1838.66|1841.32|1839.82|1838.88|1837.38|0
1603221300000|2020-10-20 19:15:00|1840.11|1838.61|1841.1|1839.6|1841.69|1840.19|1837.55|1836.05|0
1603221600000|2020-10-20 19:20:00|1841.12|1839.62|1842.27|1840.77|1842.31|1840.81|1839.98|1838.48|0
1603221900000|2020-10-20 19:25:00|1842.24|1840.74|1842.77|1841.27|1843.32|1841.82|1841.63|1840.13|0
1603222200000|2020-10-20 19:30:00|1842.78|1841.28|1842.11|1840.61|1842.81|1841.31|1841.27|1839.77|0
1603222500000|2020-10-20 19:35:00|1842.12|1840.62|1840.62|1839.12|1842.15|1840.65|1839.03|1837.53|0
1603222800000|2020-10-20 19:40:00|1840.65|1839.15|1844|1842.5|1844.56|1843.06|1840.63|1839.13|0
1603223100000|2020-10-20 19:45:00|1844.01|1842.51|1841.71|1840.21|1844.01|1842.51|1841.7|1840.2|0
1603223400000|2020-10-20 19:50:00|1841.64|1840.14|1842.07|1840.57|1843.18|1841.68|1840.5|1839|0
1603223700000|2020-10-20 19:55:00|1842.05|1840.55|1839.88|1838.38|1842.12|1840.62|1839.41|1837.91|0
1603224000000|2020-10-20 20:00:00|1839.84|1838.34|1838.28|1836.78|1839.84|1838.34|1836.42|1834.92|0
1603224300000|2020-10-20 20:05:00|1838.26|1836.76|1838.53|1837.03|1839.26|1837.76|1837.3|1835.8|0
1603224600000|2020-10-20 20:10:00|1838.54|1837.04|1838.46|1836.96|1840.8|1839.3|1838.33|1836.83|0
1603224900000|2020-10-20 20:15:00|1838.41|1836.91|1838.3|1836.8|1838.66|1837.16|1838.3|1836.8|0
1603225200000|2020-10-20 20:20:00|1838.34|1836.84|1838.38|1836.88|1838.42|1836.92|1838.21|1836.71|0
1603225500000|2020-10-20 20:25:00|1838.42|1836.92|1838.37|1836.87|1838.47|1836.97|1838.34|1836.84|0
1603225800000|2020-10-20 20:30:00|1838.42|1836.92|1838.17|1836.67|1840.24|1838.74|1836.68|1835.18|0
1603226100000|2020-10-20 20:35:00|1838.19|1836.69|1833.36|1831.86|1838.27|1836.77|1833.15|1831.65|0
1603226400000|2020-10-20 20:40:00|1833.38|1831.88|1835.66|1834.16|1835.66|1834.16|1833.09|1831.59|0
1603226700000|2020-10-20 20:45:00|1835.68|1834.18|1838.53|1837.03|1839.41|1837.91|1835.55|1834.05|0
1603227000000|2020-10-20 20:50:00|1838.51|1837.01|1838.59|1837.09|1839.51|1838.01|1838.42|1836.92|0
1603227300000|2020-10-20 20:55:00|1838.57|1837.07|1838.14|1836.64|1838.84|1837.34|1837.74|1836.24|0
1603227600000|2020-10-20 21:00:00|1838.18|1836.68|1838.23|1836.73|1838.58|1837.08|1838.15|1836.65|0
1603227900000|2020-10-20 21:05:00|1838.28|1836.78|1838.28|1836.78|1838.66|1837.16|1838.23|1836.73|0
1603228200000|2020-10-20 21:10:00|1838.36|1836.86|1838.36|1836.86|1838.45|1836.95|1838.32|1836.82|0
1603228500000|2020-10-20 21:15:00|1838.32|1836.82|1838.36|1836.86|1838.45|1836.95|1838.06|1836.56|0
1603228800000|2020-10-20 21:20:00|1838.4|1836.9|1838.62|1837.12|1838.83|1837.33|1838.4|1836.9|0
1603229100000|2020-10-20 21:25:00|1838.66|1837.16|1838.79|1837.29|1838.79|1837.29|1838.62|1837.12|0
1603229400000|2020-10-20 21:30:00|1838.87|1837.37|1838.84|1837.34|1838.96|1837.46|1838.7|1837.2|0
1603229700000|2020-10-20 21:35:00|1838.8|1837.3|1838.8|1837.3|1838.88|1837.38|1838.71|1837.21|0
1603230000000|2020-10-20 21:40:00|1838.76|1837.26|1838.97|1837.47|1839.01|1837.51|1838.76|1837.26|0
1603230300000|2020-10-20 21:45:00|1838.93|1837.43|1838.88|1837.38|1838.97|1837.47|1838.88|1837.38|0
1603230600000|2020-10-20 21:50:00|1838.97|1837.47|1839.35|1837.85|1839.35|1837.85|1838.88|1837.38|0
1603230900000|2020-10-20 21:55:00|1839.27|1837.77|1839.38|1837.88|1839.63|1838.13|1839.27|1837.77|0
1603231200000|2020-10-20 22:00:00|1840.02|1838.52|1842.83|1841.33|1843.45|1841.95|1840.02|1838.52|0
1603231500000|2020-10-20 22:05:00|1842.85|1841.35|1842.62|1841.12|1843.04|1841.54|1842.27|1840.77|0
1603231800000|2020-10-20 22:10:00|1842.64|1841.14|1843.14|1841.64|1843.25|1841.75|1842.64|1841.14|0
1603232100000|2020-10-20 22:15:00|1843.16|1841.66|1842.25|1840.75|1843.7|1842.2|1841.83|1840.33|0
1603232400000|2020-10-20 22:20:00|1842.26|1840.76|1841.83|1840.33|1842.6|1841.1|1841.47|1839.97|0
1603232700000|2020-10-20 22:25:00|1841.82|1840.32|1840.48|1838.98|1841.93|1840.43|1840.17|1838.67|0
1603233000000|2020-10-20 22:30:00|1840.5|1839|1840.6|1839.1|1841.24|1839.74|1840.37|1838.87|0
1603233300000|2020-10-20 22:35:00|1840.58|1839.08|1841.42|1839.92|1841.58|1840.08|1840.45|1838.95|0
1603233600000|2020-10-20 22:40:00|1841.41|1839.91|1841.57|1840.07|1841.67|1840.17|1840.9|1839.4|0
1603233900000|2020-10-20 22:45:00|1841.56|1840.06|1841.77|1840.27|1841.77|1840.27|1841.42|1839.92|0
1603234200000|2020-10-20 22:50:00|1841.76|1840.26|1839.81|1838.31|1841.76|1840.26|1839.04|1837.54|0
1603234500000|2020-10-20 22:55:00|1839.82|1838.32|1843.61|1842.11|1844.23|1842.73|1839.76|1838.26|0
1603234800000|2020-10-20 23:00:00|1843.62|1842.12|1845.15|1843.65|1845.9|1844.4|1842.83|1841.33|0
1603235100000|2020-10-20 23:05:00|1845.14|1843.64|1845.98|1844.48|1846.52|1845.02|1844.74|1843.24|0
1603235400000|2020-10-20 23:10:00|1845.99|1844.49|1845.72|1844.22|1846.49|1844.99|1845.51|1844.01|0
1603235700000|2020-10-20 23:15:00|1845.73|1844.23|1846.18|1844.68|1846.92|1845.42|1845.25|1843.75|0
1603236000000|2020-10-20 23:20:00|1846.16|1844.66|1845.56|1844.06|1846.16|1844.66|1845.35|1843.85|0
1603236300000|2020-10-20 23:25:00|1845.54|1844.04|1845.2|1843.7|1845.77|1844.27|1844.94|1843.44|0
1603236600000|2020-10-20 23:30:00|1845.18|1843.68|1845.18|1843.68|1845.2|1843.7|1844.56|1843.06|0
1603236900000|2020-10-20 23:35:00|1845.16|1843.66|1843.97|1842.47|1845.75|1844.25|1843.86|1842.36|0
1603237200000|2020-10-20 23:40:00|1843.98|1842.48|1844.63|1843.13|1844.74|1843.24|1843.97|1842.47|0
1603237500000|2020-10-20 23:45:00|1844.64|1843.14|1843.76|1842.26|1844.68|1843.18|1843.76|1842.26|0
1603237800000|2020-10-20 23:50:00|1843.77|1842.27|1844.22|1842.72|1844.32|1842.82|1843.55|1842.05|0
1603238100000|2020-10-20 23:55:00|1844.23|1842.73|1844.63|1843.13|1844.74|1843.24|1843.86|1842.36|0
1603238400000|2020-10-21 00:00:00|1844.65|1843.15|1844.63|1843.13|1844.84|1843.34|1844.22|1842.72|0
1603238700000|2020-10-21 00:05:00|1844.61|1843.11|1844.31|1842.81|1844.63|1843.13|1843.54|1842.04|0
1603239000000|2020-10-21 00:10:00|1844.32|1842.82|1844.62|1843.12|1845.08|1843.58|1844.15|1842.65|0
1603239300000|2020-10-21 00:15:00|1844.63|1843.13|1847.16|1845.66|1847.59|1846.09|1844|1842.5|0
1603239600000|2020-10-21 00:20:00|1847.17|1845.67|1848.42|1846.92|1848.54|1847.04|1847.17|1845.67|0
1603239900000|2020-10-21 00:25:00|1848.35|1846.85|1847.41|1845.91|1848.39|1846.89|1846.93|1845.43|0
1603240200000|2020-10-21 00:30:00|1847.42|1845.92|1847.21|1845.71|1847.47|1845.97|1846.47|1844.97|0
1603240500000|2020-10-21 00:35:00|1847.22|1845.72|1845.99|1844.49|1847.45|1845.95|1845.98|1844.48|0
1603240800000|2020-10-21 00:40:00|1846.01|1844.51|1846.02|1844.52|1846.04|1844.54|1845.49|1843.99|0
1603241100000|2020-10-21 00:45:00|1846.03|1844.53|1844.46|1842.96|1846.04|1844.54|1843.76|1842.26|0
1603241400000|2020-10-21 00:50:00|1844.48|1842.98|1844.55|1843.05|1845.01|1843.51|1844.46|1842.96|0
1603241700000|2020-10-21 00:55:00|1844.56|1843.06|1843.58|1842.08|1845.58|1844.08|1843.56|1842.06|0
1603242000000|2020-10-21 01:00:00|1843.72|1842.22|1843.57|1842.07|1844.81|1843.31|1843.54|1842.04|0
1603242300000|2020-10-21 01:05:00|1843.56|1842.06|1843.59|1842.09|1844.57|1843.07|1843.56|1842.06|0
1603242600000|2020-10-21 01:10:00|1843.6|1842.1|1844.08|1842.58|1844.55|1843.05|1843.57|1842.07|0
1603242900000|2020-10-21 01:15:00|1844.07|1842.57|1844.53|1843.03|1845.53|1844.03|1844.07|1842.57|0
1603243200000|2020-10-21 01:20:00|1844.54|1843.04|1844.03|1842.53|1845.02|1843.52|1843.98|1842.48|0
1603243500000|2020-10-21 01:25:00|1844.01|1842.51|1844.52|1843.02|1844.53|1843.03|1843.51|1842.01|0
1603243800000|2020-10-21 01:30:00|1844.53|1843.03|1842.99|1841.49|1844.78|1843.28|1841.75|1840.25|0
1603244100000|2020-10-21 01:35:00|1842.98|1841.48|1843.05|1841.55|1843.52|1842.02|1842.5|1841|0
1603244400000|2020-10-21 01:40:00|1843.03|1841.53|1844.45|1842.95|1844.95|1843.45|1843.03|1841.53|0
1603244700000|2020-10-21 01:45:00|1844.46|1842.96|1845.67|1844.17|1845.67|1844.17|1844.46|1842.96|0
1603245000000|2020-10-21 01:50:00|1845.74|1844.24|1845.37|1843.87|1846.39|1844.89|1845.37|1843.87|0
1603245300000|2020-10-21 01:55:00|1845.38|1843.88|1845.35|1843.85|1845.38|1843.88|1844.88|1843.38|0
1603245600000|2020-10-21 02:00:00|1845.36|1843.86|1846.84|1845.34|1846.85|1845.35|1845.35|1843.85|0
1603245900000|2020-10-21 02:05:00|1846.83|1845.33|1847.36|1845.86|1847.37|1845.87|1846.33|1844.83|0
1603246200000|2020-10-21 02:10:00|1847.34|1845.84|1847.41|1845.91|1848.42|1846.92|1846.87|1845.37|0
1603246500000|2020-10-21 02:15:00|1847.42|1845.92|1846.87|1845.37|1848.36|1846.86|1846.86|1845.36|0
1603246800000|2020-10-21 02:20:00|1846.86|1845.36|1847.38|1845.88|1847.38|1845.88|1846.37|1844.87|0
1603247100000|2020-10-21 02:25:00|1847.39|1845.89|1846.89|1845.39|1847.9|1846.4|1846.89|1845.39|0
1603247400000|2020-10-21 02:30:00|1846.9|1845.4|1846.39|1844.89|1847.36|1845.86|1846.38|1844.88|0
1603247700000|2020-10-21 02:35:00|1846.38|1844.88|1846.35|1844.85|1846.41|1844.91|1845.88|1844.38|0
1603248000000|2020-10-21 02:40:00|1846.34|1844.84|1847.32|1845.82|1848.34|1846.84|1846.34|1844.84|0
1603248300000|2020-10-21 02:45:00|1847.31|1845.81|1849.17|1847.67|1849.36|1847.86|1847.31|1845.81|0
1603248600000|2020-10-21 02:50:00|1849.18|1847.68|1849.69|1848.19|1849.71|1848.21|1848.67|1847.17|0
1603248900000|2020-10-21 02:55:00|1849.68|1848.18|1847.16|1845.66|1849.68|1848.18|1847.16|1845.66|0
1603249200000|2020-10-21 03:00:00|1847.23|1845.73|1847.82|1846.32|1847.89|1846.39|1847.17|1845.67|0
1603249500000|2020-10-21 03:05:00|1847.74|1846.24|1848.32|1846.82|1848.33|1846.83|1847.09|1845.59|0
1603249800000|2020-10-21 03:10:00|1848.33|1846.83|1847.96|1846.46|1848.84|1847.34|1847.73|1846.23|0
1603250100000|2020-10-21 03:15:00|1847.89|1846.39|1847.66|1846.16|1848.17|1846.67|1847.22|1845.72|0
1603250400000|2020-10-21 03:20:00|1847.67|1846.17|1848.17|1846.67|1848.43|1846.93|1847.19|1845.69|0
1603250700000|2020-10-21 03:25:00|1848.18|1846.68|1848.17|1846.67|1848.69|1847.19|1848.17|1846.67|0
1603251000000|2020-10-21 03:30:00|1848.19|1846.69|1847.73|1846.23|1848.45|1846.95|1847.72|1846.22|0
1603251300000|2020-10-21 03:35:00|1847.72|1846.22|1847.24|1845.74|1847.74|1846.24|1847.24|1845.74|0
1603251600000|2020-10-21 03:40:00|1847.25|1845.75|1847.77|1846.27|1848.26|1846.76|1847.24|1845.74|0
1603251900000|2020-10-21 03:45:00|1847.76|1846.26|1849.95|1848.45|1849.95|1848.45|1847.76|1846.26|0
1603252200000|2020-10-21 03:50:00|1849.93|1848.43|1848.76|1847.26|1849.93|1848.43|1848.75|1847.25|0
1603252500000|2020-10-21 03:55:00|1848.77|1847.27|1848.24|1846.74|1848.77|1847.27|1848.23|1846.73|0
1603252800000|2020-10-21 04:00:00|1848.23|1846.73|1848.27|1846.77|1848.74|1847.24|1848.23|1846.73|0
1603253100000|2020-10-21 04:05:00|1848.25|1846.75|1848.22|1846.72|1848.26|1846.76|1847.76|1846.26|0
1603253400000|2020-10-21 04:10:00|1848.23|1846.73|1848.22|1846.72|1848.26|1846.76|1848.19|1846.69|0
1603253700000|2020-10-21 04:15:00|1848.23|1846.73|1848.25|1846.75|1848.25|1846.75|1848.21|1846.71|0
1603254000000|2020-10-21 04:20:00|1848.26|1846.76|1848.73|1847.23|1848.74|1847.24|1848.22|1846.72|0
1603254300000|2020-10-21 04:25:00|1848.76|1847.26|1849.26|1847.76|1849.29|1847.79|1848.74|1847.24|0
1603254600000|2020-10-21 04:30:00|1849.25|1847.75|1849.6|1848.1|1849.73|1848.23|1849.21|1847.71|0
1603254900000|2020-10-21 04:35:00|1849.61|1848.11|1849.49|1847.99|1850.09|1848.59|1849.46|1847.96|0
1603255200000|2020-10-21 04:40:00|1849.48|1847.98|1849.45|1847.95|1849.96|1848.46|1849.45|1847.95|0
1603255500000|2020-10-21 04:45:00|1849.46|1847.96|1849.44|1847.94|1849.47|1847.97|1849.43|1847.93|0
1603255800000|2020-10-21 04:50:00|1849.43|1847.93|1849.43|1847.93|1849.44|1847.94|1849.37|1847.87|0
1603256100000|2020-10-21 04:55:00|1849.44|1847.94|1849.89|1848.39|1849.9|1848.4|1849.41|1847.91|0
1603256400000|2020-10-21 05:00:00|1849.9|1848.4|1849.6|1848.1|1850.52|1849.02|1849.59|1848.09|0
1603256700000|2020-10-21 05:05:00|1849.61|1848.11|1848.53|1847.03|1850.11|1848.61|1848.53|1847.03|0
1603257000000|2020-10-21 05:10:00|1848.52|1847.02|1849.01|1847.51|1849.01|1847.51|1848.5|1847|0
1603257300000|2020-10-21 05:15:00|1849.02|1847.52|1848.08|1846.58|1849.03|1847.53|1848.04|1846.54|0
1603257600000|2020-10-21 05:20:00|1848.07|1846.57|1847.52|1846.02|1848.11|1846.61|1847.44|1845.94|0
1603257900000|2020-10-21 05:25:00|1847.51|1846.01|1847.91|1846.41|1847.91|1846.41|1847.5|1846|0
1603258200000|2020-10-21 05:30:00|1847.9|1846.4|1847.88|1846.38|1848.39|1846.89|1847.83|1846.33|0
1603258500000|2020-10-21 05:35:00|1847.87|1846.37|1847.82|1846.32|1847.87|1846.37|1847.26|1845.76|0
1603258800000|2020-10-21 05:40:00|1847.83|1846.33|1848.86|1847.36|1848.88|1847.38|1847.82|1846.32|0
1603259100000|2020-10-21 05:45:00|1848.9|1847.4|1847.93|1846.43|1848.91|1847.41|1847.93|1846.43|0
1603259400000|2020-10-21 05:50:00|1847.91|1846.41|1848.03|1846.53|1848.03|1846.53|1847.43|1845.93|0
1603259700000|2020-10-21 05:55:00|1848.17|1846.67|1848.48|1846.98|1849|1847.5|1848.17|1846.67|0
1603260000000|2020-10-21 06:00:00|1848.49|1846.99|1845.94|1844.44|1848.49|1846.99|1845.4|1843.9|0
1603260300000|2020-10-21 06:05:00|1845.95|1844.45|1846.41|1844.91|1846.43|1844.93|1844.94|1843.44|0
1603260600000|2020-10-21 06:10:00|1846.4|1844.9|1849.26|1847.76|1849.27|1847.77|1845.95|1844.45|0
1603260900000|2020-10-21 06:15:00|1849.27|1847.77|1850.79|1849.29|1850.79|1849.29|1848.76|1847.26|0
1603261200000|2020-10-21 06:20:00|1850.8|1849.3|1850.75|1849.25|1850.82|1849.32|1849.79|1848.29|0
1603261500000|2020-10-21 06:25:00|1850.74|1849.24|1851.51|1850.01|1851.51|1850.01|1850.55|1849.05|0
1603261800000|2020-10-21 06:30:00|1851.5|1850|1858.1|1856.7|1859.98|1858.58|1851.48|1849.98|357
1603262100000|2020-10-21 06:35:00|1858.23|1856.83|1857.6|1856.2|1858.6|1857.2|1856.6|1855.2|75
1603262400000|2020-10-21 06:40:00|1857.73|1856.33|1860.6|1859.2|1860.73|1859.33|1857.73|1856.33|91
1603262700000|2020-10-21 06:45:00|1860.73|1859.33|1860.73|1859.33|1861.73|1860.33|1859.98|1858.58|130
1603263000000|2020-10-21 06:50:00|1860.6|1859.2|1860.6|1859.2|1861.1|1859.7|1859.98|1858.58|108
1603263300000|2020-10-21 06:55:00|1860.77|1859.27|1861.3|1859.8|1862.7|1861.2|1859.58|1858.08|0
1603263600000|2020-10-21 07:00:00|1861.16|1859.66|1847.65|1847.15|1861.16|1859.66|1846.53|1846.03|3807
1603263900000|2020-10-21 07:05:00|1847.53|1847.03|1844.53|1844.03|1848.28|1847.78|1844.53|1844.03|3090
1603264200000|2020-10-21 07:10:00|1844.4|1843.9|1841.53|1841.03|1844.53|1844.03|1838.53|1838.03|4658
1603264500000|2020-10-21 07:15:00|1841.4|1840.9|1838.15|1837.65|1841.4|1840.9|1837.28|1836.78|2779
1603264800000|2020-10-21 07:20:00|1838.28|1837.78|1838.78|1838.28|1840.53|1840.03|1837.03|1836.53|1583
1603265100000|2020-10-21 07:25:00|1838.9|1838.4|1840.28|1839.78|1840.65|1840.15|1837.03|1836.53|1579
1603265400000|2020-10-21 07:30:00|1840.53|1840.03|1840.53|1840.03|1841.03|1840.53|1837.28|1836.78|1607
1603265700000|2020-10-21 07:35:00|1840.65|1840.15|1838.15|1837.65|1841.03|1840.53|1837.53|1837.03|1003
1603266000000|2020-10-21 07:40:00|1838.03|1837.53|1836.03|1835.53|1838.28|1837.78|1834.4|1833.9|1689
1603266300000|2020-10-21 07:45:00|1835.9|1835.4|1832.53|1832.03|1835.9|1835.4|1830.78|1830.28|2021
1603266600000|2020-10-21 07:50:00|1832.4|1831.9|1832.03|1831.53|1832.53|1832.03|1830.03|1829.53|2135
1603266900000|2020-10-21 07:55:00|1832.28|1831.78|1831.9|1831.4|1833.9|1833.4|1831.65|1831.15|1090
1603267200000|2020-10-21 08:00:00|1832.03|1831.53|1827.7|1827.2|1832.15|1831.65|1827.7|1827.2|1781
1603267500000|2020-10-21 08:05:00|1827.58|1827.08|1821.3|1820.8|1827.58|1827.08|1821.17|1820.67|3629
1603267800000|2020-10-21 08:10:00|1821.05|1820.55|1821.55|1821.05|1823.8|1823.3|1820.8|1820.3|2767
1603268100000|2020-10-21 08:15:00|1821.67|1821.17|1819.3|1818.8|1821.92|1821.42|1818.92|1818.42|2135
1603268400000|2020-10-21 08:20:00|1819.42|1818.92|1816.05|1815.55|1820.42|1819.92|1815.42|1814.92|2959
1603268700000|2020-10-21 08:25:00|1816.3|1815.8|1818.8|1818.3|1819.3|1818.8|1815.8|1815.3|1611
1603269000000|2020-10-21 08:30:00|1818.92|1818.42|1820.67|1820.17|1820.67|1820.17|1818.3|1817.8|1706
1603269300000|2020-10-21 08:35:00|1820.55|1820.05|1821.8|1821.3|1822.17|1821.67|1819.67|1819.17|632
1603269600000|2020-10-21 08:40:00|1821.67|1821.17|1817.17|1816.67|1821.92|1821.42|1816.8|1816.3|1423
1603269900000|2020-10-21 08:45:00|1817.3|1816.8|1820.05|1819.55|1820.3|1819.8|1816.55|1816.05|1000
1603270200000|2020-10-21 08:50:00|1819.92|1819.42|1817.17|1816.67|1820.05|1819.55|1817.17|1816.67|711
1603270500000|2020-10-21 08:55:00|1817.05|1816.55|1816.8|1816.3|1817.8|1817.3|1816.3|1815.8|1069
1603270800000|2020-10-21 09:00:00|1816.67|1816.17|1819.3|1818.8|1820.05|1819.55|1815.55|1815.05|1108
1603271100000|2020-10-21 09:05:00|1819.17|1818.67|1819.05|1818.55|1819.55|1819.05|1818.05|1817.55|530
1603271400000|2020-10-21 09:10:00|1819.3|1818.8|1818.67|1818.17|1820.05|1819.55|1817.8|1817.3|724
1603271700000|2020-10-21 09:15:00|1818.55|1818.05|1822.05|1821.55|1822.05|1821.55|1817.8|1817.3|1148
1603272000000|2020-10-21 09:20:00|1821.8|1821.3|1824.3|1823.8|1824.42|1823.92|1821.17|1820.67|498
1603272300000|2020-10-21 09:25:00|1824.42|1823.92|1825.17|1824.67|1825.42|1824.92|1823.67|1823.17|395
1603272600000|2020-10-21 09:30:00|1825.05|1824.55|1824.05|1823.55|1826.05|1825.55|1824.05|1823.55|710
1603272900000|2020-10-21 09:35:00|1824.17|1823.67|1825.3|1824.8|1825.3|1824.8|1823.8|1823.3|705
1603273200000|2020-10-21 09:40:00|1825.42|1824.92|1827.67|1827.17|1828.3|1827.8|1825.42|1824.92|1065
1603273500000|2020-10-21 09:45:00|1827.8|1827.3|1827.55|1827.05|1828.8|1828.3|1827.3|1826.8|486
1603273800000|2020-10-21 09:50:00|1827.67|1827.17|1827.17|1826.67|1829.05|1828.55|1826.8|1826.3|814
1603274100000|2020-10-21 09:55:00|1827.05|1826.55|1828.05|1827.55|1828.05|1827.55|1826.05|1825.55|612
1603274400000|2020-10-21 10:00:00|1827.92|1827.42|1829.8|1829.3|1830.05|1829.55|1827.8|1827.3|512
1603274700000|2020-10-21 10:05:00|1829.55|1829.05|1826.55|1826.05|1829.55|1829.05|1826.3|1825.8|517
1603275000000|2020-10-21 10:10:00|1826.42|1825.92|1825.55|1825.05|1827.05|1826.55|1825.3|1824.8|897
1603275300000|2020-10-21 10:15:00|1825.42|1824.92|1825.55|1825.05|1826.92|1826.42|1825.3|1824.8|319
1603275600000|2020-10-21 10:20:00|1825.67|1825.17|1827.8|1827.3|1827.92|1827.42|1825.67|1825.17|260
1603275900000|2020-10-21 10:25:00|1827.55|1827.05|1828.55|1828.05|1828.55|1828.05|1827.05|1826.55|203
1603276200000|2020-10-21 10:30:00|1828.8|1828.3|1827.8|1827.3|1828.92|1828.42|1827.55|1827.05|238
1603276500000|2020-10-21 10:35:00|1827.92|1827.42|1828.92|1828.42|1829.17|1828.67|1827.05|1826.55|523
1603276800000|2020-10-21 10:40:00|1828.8|1828.3|1825.92|1825.42|1829.05|1828.55|1825.92|1825.42|148
1603277100000|2020-10-21 10:45:00|1825.8|1825.3|1827.8|1827.3|1827.8|1827.3|1825.3|1824.8|789
1603277400000|2020-10-21 10:50:00|1827.92|1827.42|1827.17|1826.67|1828.8|1828.3|1827.05|1826.55|430
1603277700000|2020-10-21 10:55:00|1827.3|1826.8|1826.3|1825.8|1828.05|1827.55|1826.17|1825.67|475
1603278000000|2020-10-21 11:00:00|1826.17|1825.67|1825.3|1824.8|1826.55|1826.05|1824.55|1824.05|546
1603278300000|2020-10-21 11:05:00|1825.42|1824.92|1824.3|1823.8|1826.3|1825.8|1824.05|1823.55|627
1603278600000|2020-10-21 11:10:00|1824.55|1824.05|1824.3|1823.8|1825.05|1824.55|1823.92|1823.42|507
1603278900000|2020-10-21 11:15:00|1824.17|1823.67|1825.05|1824.55|1825.05|1824.55|1823.17|1822.67|435
1603279200000|2020-10-21 11:20:00|1824.92|1824.42|1824.8|1824.3|1825.55|1825.05|1824.05|1823.55|290
1603279500000|2020-10-21 11:25:00|1824.55|1824.05|1824.42|1823.92|1824.8|1824.3|1823.3|1822.8|287
1603279800000|2020-10-21 11:30:00|1824.55|1824.05|1823.92|1823.42|1824.8|1824.3|1823.17|1822.67|339
1603280100000|2020-10-21 11:35:00|1824.05|1823.55|1824.67|1824.17|1825.05|1824.55|1823.55|1823.05|255
1603280400000|2020-10-21 11:40:00|1824.54|1824.04|1824.42|1823.92|1825.92|1825.42|1824.04|1823.54|311
1603280700000|2020-10-21 11:45:00|1824.29|1823.79|1825.67|1825.17|1825.67|1825.17|1823.92|1823.42|205
1603281000000|2020-10-21 11:50:00|1825.54|1825.04|1826.17|1825.67|1826.42|1825.92|1825.29|1824.79|217
1603281300000|2020-10-21 11:55:00|1826.04|1825.54|1824.92|1824.42|1826.67|1826.17|1824.67|1824.17|205
1603281600000|2020-10-21 12:00:00|1825.04|1824.54|1824.67|1824.17|1826.17|1825.67|1824.42|1823.92|382
1603281900000|2020-10-21 12:05:00|1824.54|1824.04|1825.67|1825.17|1825.79|1825.29|1823.79|1823.29|404
1603282200000|2020-10-21 12:10:00|1825.54|1825.04|1824.29|1823.79|1825.92|1825.42|1823.42|1822.92|447
1603282500000|2020-10-21 12:15:00|1824.17|1823.67|1826.42|1825.92|1826.42|1825.92|1824.17|1823.67|296
1603282800000|2020-10-21 12:20:00|1826.29|1825.79|1825.92|1825.42|1827.92|1827.42|1825.92|1825.42|397
1603283100000|2020-10-21 12:25:00|1826.04|1825.54|1827.29|1826.79|1827.67|1827.17|1825.79|1825.29|231
1603283400000|2020-10-21 12:30:00|1827.17|1826.67|1826.92|1826.42|1827.67|1827.17|1826.42|1825.92|203
1603283700000|2020-10-21 12:35:00|1826.79|1826.29|1828.54|1828.04|1829.04|1828.54|1826.17|1825.67|330
1603284000000|2020-10-21 12:40:00|1828.42|1827.92|1828.79|1828.29|1829.42|1828.92|1828.29|1827.79|170
1603284300000|2020-10-21 12:45:00|1828.67|1828.17|1827.42|1826.92|1829.17|1828.67|1827.42|1826.92|889
1603284600000|2020-10-21 12:50:00|1827.54|1827.04|1828.67|1828.17|1829.29|1828.79|1827.17|1826.67|213
1603284900000|2020-10-21 12:55:00|1828.54|1828.04|1828.04|1827.54|1828.92|1828.42|1826.92|1826.42|606
1603285200000|2020-10-21 13:00:00|1827.92|1827.42|1828.17|1827.67|1828.54|1828.04|1827.17|1826.67|249
1603285500000|2020-10-21 13:05:00|1828.04|1827.54|1828.42|1827.92|1829.17|1828.67|1827.92|1827.42|185
1603285800000|2020-10-21 13:10:00|1828.54|1828.04|1827.92|1827.42|1828.92|1828.42|1827.92|1827.42|179
1603286100000|2020-10-21 13:15:00|1828.17|1827.67|1828.92|1828.42|1829.17|1828.67|1827.79|1827.29|288
1603286400000|2020-10-21 13:20:00|1828.79|1828.29|1827.92|1827.42|1829.04|1828.54|1827.67|1827.17|216
1603286700000|2020-10-21 13:25:00|1827.79|1827.29|1827.79|1827.29|1828.67|1828.17|1827.17|1826.67|213
1603287000000|2020-10-21 13:30:00|1827.92|1827.42|1828.92|1828.42|1829.42|1828.92|1827.17|1826.67|506
1603287300000|2020-10-21 13:35:00|1829.17|1828.67|1830.04|1829.54|1830.42|1829.92|1829.17|1828.67|718
1603287600000|2020-10-21 13:40:00|1830.17|1829.67|1832.42|1831.92|1833.67|1833.17|1830.17|1829.67|1182
1603287900000|2020-10-21 13:45:00|1832.17|1831.67|1831.17|1830.67|1832.42|1831.92|1830.67|1830.17|958
1603288200000|2020-10-21 13:50:00|1831.29|1830.79|1832.17|1831.67|1832.67|1832.17|1830.67|1830.17|993
1603288500000|2020-10-21 13:55:00|1832.42|1831.92|1832.67|1832.17|1833.54|1833.04|1830.92|1830.42|1081
1603288800000|2020-10-21 14:00:00|1832.79|1832.29|1832.67|1832.17|1833.42|1832.92|1831.54|1831.04|755
1603289100000|2020-10-21 14:05:00|1832.92|1832.42|1832.42|1831.92|1833.17|1832.67|1831.17|1830.67|743
1603289400000|2020-10-21 14:10:00|1832.52|1832.02|1832.27|1831.77|1833.02|1832.52|1830.52|1830.02|632
1603289700000|2020-10-21 14:15:00|1832.14|1831.64|1831.77|1831.27|1832.52|1832.02|1830.27|1829.77|607
1603290000000|2020-10-21 14:20:00|1831.64|1831.14|1830.27|1829.77|1832.52|1832.02|1830.27|1829.77|552
1603290300000|2020-10-21 14:25:00|1830.14|1829.64|1830.52|1830.02|1831.77|1831.27|1829.77|1829.27|741
1603290600000|2020-10-21 14:30:00|1830.39|1829.89|1829.52|1829.02|1831.02|1830.52|1829.02|1828.52|632
1603290900000|2020-10-21 14:35:00|1829.64|1829.14|1831.77|1831.27|1831.77|1831.27|1829.27|1828.77|596
1603291200000|2020-10-21 14:40:00|1831.89|1831.39|1830.89|1830.39|1832.39|1831.89|1830.52|1830.02|542
1603291500000|2020-10-21 14:45:00|1831.02|1830.52|1828.02|1827.52|1831.02|1830.52|1827.77|1827.27|776
1603291800000|2020-10-21 14:50:00|1827.89|1827.39|1826.02|1825.52|1828.27|1827.77|1825.77|1825.27|691
1603292100000|2020-10-21 14:55:00|1826.14|1825.64|1825.27|1824.77|1827.27|1826.77|1825.02|1824.52|959
1603292400000|2020-10-21 15:00:00|1825.39|1824.89|1824.39|1823.89|1825.77|1825.27|1824.27|1823.77|714
1603292700000|2020-10-21 15:05:00|1824.52|1824.02|1822.52|1822.02|1824.52|1824.02|1822.52|1822.02|1241
1603293000000|2020-10-21 15:10:00|1822.39|1821.89|1821.27|1820.77|1822.39|1821.89|1820.02|1819.52|1346
1603293300000|2020-10-21 15:15:00|1821.14|1820.64|1821.77|1821.27|1822.02|1821.52|1819.77|1819.27|1293
1603293600000|2020-10-21 15:20:00|1821.64|1821.14|1821.68|1820.18|1822.03|1821.27|1819.52|1819.02|2470
1603293900000|2020-10-21 15:25:00|1820.45|1818.95|1820.19|1818.69|1821.05|1819.55|1818.62|1817.12|1141
1603294200000|2020-10-21 15:30:00|1820.18|1818.68|1817.79|1816.39|1820.21|1818.71|1817.17|1815.77|409
1603294500000|2020-10-21 15:35:00|1817.92|1816.52|1817.54|1816.14|1818.67|1817.27|1817.29|1815.89|112
1603294800000|2020-10-21 15:40:00|1817.67|1816.27|1817.92|1816.52|1817.92|1816.52|1817.42|1816.02|19
1603295100000|2020-10-21 15:45:00|1817.67|1816.27|1817.92|1816.52|1817.92|1816.52|1816.79|1815.39|127
1603295400000|2020-10-21 15:50:00|1818.04|1816.64|1818.04|1816.64|1818.54|1817.14|1817.79|1816.39|54
1603295700000|2020-10-21 15:55:00|1817.67|1816.27|1815.37|1813.87|1817.67|1816.27|1815.17|1813.77|9
1603296000000|2020-10-21 16:00:00|1815.38|1813.88|1816.83|1815.33|1817.36|1815.86|1815.33|1813.83|400
1603296300000|2020-10-21 16:05:00|1816.81|1815.31|1817.48|1815.98|1818.02|1816.52|1815.79|1814.29|0
1603296600000|2020-10-21 16:10:00|1817.47|1815.97|1817.55|1816.05|1817.6|1816.1|1815.76|1814.26|0
1603296900000|2020-10-21 16:15:00|1817.54|1816.04|1816.45|1814.95|1817.62|1816.12|1816.45|1814.95|0
1603297200000|2020-10-21 16:20:00|1816.44|1814.94|1821.5|1820|1823.56|1822.06|1815.96|1814.46|0
1603297500000|2020-10-21 16:25:00|1821.47|1819.97|1818.48|1816.98|1822.04|1820.54|1817.94|1816.44|0
1603297800000|2020-10-21 16:30:00|1818.47|1816.97|1815.65|1814.15|1819.02|1817.52|1815.07|1813.57|0
1603298100000|2020-10-21 16:35:00|1815.66|1814.16|1816.35|1814.85|1816.83|1815.33|1815.06|1813.56|0
1603298400000|2020-10-21 16:40:00|1816.33|1814.83|1816.74|1815.24|1816.89|1815.39|1815.67|1814.17|0
1603298700000|2020-10-21 16:45:00|1816.75|1815.25|1814.64|1813.14|1816.87|1815.37|1814.13|1812.63|0
1603299000000|2020-10-21 16:50:00|1814.66|1813.16|1814.69|1813.19|1815.97|1814.47|1814.14|1812.64|0
1603299300000|2020-10-21 16:55:00|1814.67|1813.17|1815.22|1813.72|1815.82|1814.32|1814.11|1812.61|0
1603299600000|2020-10-21 17:00:00|1815.21|1813.71|1816.46|1814.96|1816.49|1814.99|1814.68|1813.18|0
1603299900000|2020-10-21 17:05:00|1816.47|1814.97|1816.33|1814.83|1816.47|1814.97|1815.37|1813.87|0
1603300200000|2020-10-21 17:10:00|1816.32|1814.82|1816.9|1815.4|1816.95|1815.45|1815.77|1814.27|0
1603300500000|2020-10-21 17:15:00|1816.92|1815.42|1818.13|1816.63|1818.66|1817.16|1816.92|1815.42|0
1603300800000|2020-10-21 17:20:00|1818.12|1816.62|1818.12|1816.62|1818.17|1816.67|1817.07|1815.57|0
1603301100000|2020-10-21 17:25:00|1818.13|1816.63|1817.69|1816.19|1818.15|1816.65|1817.14|1815.64|0
1603301400000|2020-10-21 17:30:00|1817.7|1816.2|1818.25|1816.75|1818.29|1816.79|1817.66|1816.16|0
1603301700000|2020-10-21 17:35:00|1818.26|1816.76|1816.06|1814.56|1818.26|1816.76|1816.04|1814.54|0
1603302000000|2020-10-21 17:40:00|1816.07|1814.57|1816.66|1815.16|1816.75|1815.25|1816.07|1814.57|0
1603302300000|2020-10-21 17:45:00|1816.67|1815.17|1817.85|1816.35|1817.85|1816.35|1816.6|1815.1|0
1603302600000|2020-10-21 17:50:00|1817.86|1816.36|1818.23|1816.73|1819.38|1817.88|1817.86|1816.36|0
1603302900000|2020-10-21 17:55:00|1818.2|1816.7|1817.21|1815.71|1818.26|1816.76|1816.65|1815.15|0
1603303200000|2020-10-21 18:00:00|1817.24|1815.74|1818.05|1816.55|1818.89|1817.39|1816.64|1815.14|0
1603303500000|2020-10-21 18:05:00|1818.04|1816.54|1818.4|1816.9|1818.66|1817.16|1817.5|1816|0
1603303800000|2020-10-21 18:10:00|1818.39|1816.89|1819.71|1818.21|1819.8|1818.3|1818.09|1816.59|0
1603304100000|2020-10-21 18:15:00|1819.73|1818.23|1819.19|1817.69|1820.27|1818.77|1818.66|1817.16|0
1603304400000|2020-10-21 18:20:00|1819.21|1817.71|1819.22|1817.72|1819.69|1818.19|1818.08|1816.58|0
1603304700000|2020-10-21 18:25:00|1819.23|1817.73|1820.33|1818.83|1821.42|1819.92|1819.19|1817.69|0
1603305000000|2020-10-21 18:30:00|1820.36|1818.86|1820.97|1819.47|1821.49|1819.99|1819.79|1818.29|0
1603305300000|2020-10-21 18:35:00|1820.94|1819.44|1820.45|1818.95|1821.03|1819.53|1820.18|1818.68|0
1603305600000|2020-10-21 18:40:00|1820.44|1818.94|1821.95|1820.45|1822.01|1820.51|1820.44|1818.94|0
1603305900000|2020-10-21 18:45:00|1821.96|1820.46|1823.83|1822.33|1824.46|1822.96|1821.96|1820.46|0
1603306200000|2020-10-21 18:50:00|1823.81|1822.31|1823.18|1821.68|1823.83|1822.33|1823.12|1821.62|0
1603306500000|2020-10-21 18:55:00|1823.19|1821.69|1823.75|1822.25|1824.24|1822.74|1822.9|1821.4|0
1603306800000|2020-10-21 19:00:00|1823.76|1822.26|1822.07|1820.57|1824.27|1822.77|1822.04|1820.54|0
1603307100000|2020-10-21 19:05:00|1822.08|1820.58|1821.51|1820.01|1822.61|1821.11|1820.96|1819.46|0
1603307400000|2020-10-21 19:10:00|1821.5|1820|1821.44|1819.94|1821.55|1820.05|1820.89|1819.39|0
1603307700000|2020-10-21 19:15:00|1821.45|1819.95|1820.96|1819.46|1821.53|1820.03|1820.31|1818.81|0
1603308000000|2020-10-21 19:20:00|1820.95|1819.45|1822.03|1820.53|1822.52|1821.02|1820.93|1819.43|0
1603308300000|2020-10-21 19:25:00|1822.04|1820.54|1822.59|1821.09|1823.13|1821.63|1821.51|1820.01|0
1603308600000|2020-10-21 19:30:00|1822.58|1821.08|1820.05|1818.55|1823.15|1821.65|1819.91|1818.41|0
1603308900000|2020-10-21 19:35:00|1820.51|1819.01|1819.48|1817.98|1821.57|1820.07|1819.23|1817.73|0
1603309200000|2020-10-21 19:40:00|1819.46|1817.96|1817.47|1815.97|1820|1818.5|1817.47|1815.97|0
1603309500000|2020-10-21 19:45:00|1817.45|1815.95|1816.38|1814.88|1817.45|1815.95|1816.29|1814.79|0
1603309800000|2020-10-21 19:50:00|1816.31|1814.81|1817.19|1815.69|1817.72|1816.22|1815.86|1814.36|0
1603310100000|2020-10-21 19:55:00|1817.2|1815.7|1814.51|1813.01|1817.75|1816.25|1814.3|1812.8|0
1603310400000|2020-10-21 20:00:00|1814.47|1812.97|1817.07|1815.57|1817.07|1815.57|1814.3|1812.8|0
1603310700000|2020-10-21 20:05:00|1817.09|1815.59|1818.45|1816.95|1819.3|1817.8|1816.4|1814.9|0
1603311000000|2020-10-21 20:10:00|1818.46|1816.96|1817.2|1815.7|1818.87|1817.37|1816.17|1814.67|0
1603311300000|2020-10-21 20:15:00|1817.22|1815.72|1817.06|1815.56|1817.55|1816.05|1817.04|1815.54|0
1603311600000|2020-10-21 20:20:00|1817.1|1815.6|1817.18|1815.68|1817.18|1815.68|1816.93|1815.43|0
1603311900000|2020-10-21 20:25:00|1817.06|1815.56|1816.67|1815.17|1817.1|1815.6|1816.67|1815.17|0
1603312200000|2020-10-21 20:30:00|1816.65|1815.15|1817.63|1816.13|1817.73|1816.23|1816.43|1814.93|0
1603312500000|2020-10-21 20:35:00|1817.65|1816.15|1817.32|1815.82|1817.73|1816.23|1816.69|1815.19|0
1603312800000|2020-10-21 20:40:00|1817.3|1815.8|1816.45|1814.95|1817.3|1815.8|1816.35|1814.85|0
1603313100000|2020-10-21 20:45:00|1816.47|1814.97|1815.87|1814.37|1816.7|1815.2|1815.66|1814.16|0
1603313400000|2020-10-21 20:50:00|1815.85|1814.35|1815.77|1814.27|1816.49|1814.99|1815.67|1814.17|0
1603313700000|2020-10-21 20:55:00|1815.75|1814.25|1816.15|1814.65|1816.39|1814.89|1815.56|1814.06|0
1603314000000|2020-10-21 21:00:00|1816.2|1814.7|1816.11|1814.61|1816.24|1814.74|1816.11|1814.61|0
1603314300000|2020-10-21 21:05:00|1816.2|1814.7|1816.24|1814.74|1816.28|1814.78|1816.11|1814.61|0
1603314600000|2020-10-21 21:10:00|1816.28|1814.78|1816.41|1814.91|1816.41|1814.91|1816.28|1814.78|0
1603314900000|2020-10-21 21:15:00|1816.33|1814.83|1816.24|1814.74|1816.33|1814.83|1816.24|1814.74|0
1603315200000|2020-10-21 21:20:00|1816.54|1815.04|1816.24|1814.74|1816.54|1815.04|1816.24|1814.74|0
1603315500000|2020-10-21 21:25:00|1816.28|1814.78|1816.22|1814.72|1816.45|1814.95|1816.22|1814.72|0
1603315800000|2020-10-21 21:30:00|1816.3|1814.8|1815.49|1813.99|1816.35|1814.85|1815.15|1813.65|0
1603316100000|2020-10-21 21:35:00|1815.58|1814.08|1815.66|1814.16|1816.17|1814.67|1815.58|1814.08|0
1603316400000|2020-10-21 21:40:00|1815.75|1814.25|1815.75|1814.25|1815.83|1814.33|1815.49|1813.99|0
1603316700000|2020-10-21 21:45:00|1815.7|1814.2|1815.62|1814.12|1815.75|1814.25|1815.49|1813.99|0
1603317000000|2020-10-21 21:50:00|1815.66|1814.16|1815.83|1814.33|1815.83|1814.33|1815.66|1814.16|0
1603317300000|2020-10-21 21:55:00|1815.75|1814.25|1815.75|1814.25|1816|1814.5|1815.66|1814.16|0
1603317600000|2020-10-21 22:00:00|1815.64|1814.14|1815.12|1813.62|1816.04|1814.54|1814.8|1813.3|0
1603317900000|2020-10-21 22:05:00|1815.17|1813.67|1814.76|1813.26|1815.17|1813.67|1814.66|1813.16|0
1603318200000|2020-10-21 22:10:00|1814.82|1813.32|1815.19|1813.69|1815.19|1813.69|1814.82|1813.32|0
1603318500000|2020-10-21 22:15:00|1815.18|1813.68|1815.95|1814.45|1816.06|1814.56|1815.14|1813.64|0
1603318800000|2020-10-21 22:20:00|1815.99|1814.49|1816.15|1814.65|1816.82|1815.32|1815.95|1814.45|0
1603319100000|2020-10-21 22:25:00|1816.13|1814.63|1817.01|1815.51|1817.23|1815.73|1816.04|1814.54|0
1603319400000|2020-10-21 22:30:00|1817.05|1815.55|1816.8|1815.3|1817.22|1815.72|1816.55|1815.05|0
1603319700000|2020-10-21 22:35:00|1816.79|1815.29|1816.45|1814.95|1816.8|1815.3|1816.24|1814.74|0
1603320000000|2020-10-21 22:40:00|1816.44|1814.94|1817.12|1815.62|1817.22|1815.72|1816.34|1814.84|0
1603320300000|2020-10-21 22:45:00|1817.1|1815.6|1817.22|1815.72|1817.27|1815.77|1816.8|1815.3|0
1603320600000|2020-10-21 22:50:00|1817.2|1815.7|1815.93|1814.43|1817.32|1815.82|1815.93|1814.43|0
1603320900000|2020-10-21 22:55:00|1815.95|1814.45|1814.85|1813.35|1816.24|1814.74|1814.64|1813.14|0
1603321200000|2020-10-21 23:00:00|1814.9|1813.4|1815.1|1813.6|1815.51|1814.01|1814.52|1813.02|0
1603321500000|2020-10-21 23:05:00|1815.15|1813.65|1815.61|1814.11|1815.66|1814.16|1815.1|1813.6|0
1603321800000|2020-10-21 23:10:00|1815.59|1814.09|1816.44|1814.94|1816.44|1814.94|1815.5|1814|0
1603322100000|2020-10-21 23:15:00|1816.45|1814.95|1815.91|1814.41|1816.54|1815.04|1815.91|1814.41|0
1603322400000|2020-10-21 23:20:00|1815.87|1814.37|1813.9|1812.4|1815.92|1814.42|1812.92|1811.42|0
1603322700000|2020-10-21 23:25:00|1813.89|1812.39|1813.9|1812.4|1814.52|1813.02|1813.75|1812.25|0
1603323000000|2020-10-21 23:30:00|1813.92|1812.42|1813.59|1812.09|1814.47|1812.97|1813.39|1811.89|0
1603323300000|2020-10-21 23:35:00|1813.57|1812.07|1806.98|1805.48|1813.81|1812.31|1804.07|1802.57|0
1603323600000|2020-10-21 23:40:00|1807|1805.5|1807.71|1806.21|1809.51|1808.01|1806.83|1805.33|0
1603323900000|2020-10-21 23:45:00|1807.8|1806.3|1806.82|1805.32|1808.47|1806.97|1804.03|1802.53|0
1603324200000|2020-10-21 23:50:00|1806.81|1805.31|1807.99|1806.49|1808.56|1807.06|1806.39|1804.89|0
1603324500000|2020-10-21 23:55:00|1808|1806.5|1808.86|1807.36|1809.17|1807.67|1807.98|1806.48|0
1603324800000|2020-10-22 00:00:00|1808.84|1807.34|1809.8|1808.3|1810.47|1808.97|1808.09|1806.59|0
1603325100000|2020-10-22 00:05:00|1809.77|1808.27|1808.66|1807.16|1810|1808.5|1807.77|1806.27|0
1603325400000|2020-10-22 00:10:00|1808.67|1807.17|1806.37|1804.87|1808.97|1807.47|1805.32|1803.82|0
1603325700000|2020-10-22 00:15:00|1806.39|1804.89|1809.1|1807.6|1810.5|1809|1806.26|1804.76|0
1603326000000|2020-10-22 00:20:00|1809.11|1807.61|1809.16|1807.66|1809.69|1808.19|1809.1|1807.6|0
1603326300000|2020-10-22 00:25:00|1809.17|1807.67|1809.17|1807.67|1809.69|1808.19|1809.13|1807.63|0
1603326600000|2020-10-22 00:30:00|1809.15|1807.65|1809.62|1808.12|1810.18|1808.68|1808.08|1806.58|0
1603326900000|2020-10-22 00:35:00|1809.63|1808.13|1809.59|1808.09|1810.16|1808.66|1809.11|1807.61|0
1603327200000|2020-10-22 00:40:00|1809.6|1808.1|1810.05|1808.55|1810.57|1809.07|1809.58|1808.08|0
1603327500000|2020-10-22 00:45:00|1810.04|1808.54|1811.58|1810.08|1811.58|1810.08|1810.02|1808.52|0
1603327800000|2020-10-22 00:50:00|1811.59|1810.09|1811.58|1810.08|1812.08|1810.58|1811.1|1809.6|0
1603328100000|2020-10-22 00:55:00|1811.57|1810.07|1812.07|1810.57|1812.58|1811.08|1811.56|1810.06|0
1603328400000|2020-10-22 01:00:00|1812.08|1810.58|1812.07|1810.57|1812.53|1811.03|1811.56|1810.06|0
1603328700000|2020-10-22 01:05:00|1812.08|1810.58|1811.09|1809.59|1812.08|1810.58|1810.61|1809.11|0
1603329000000|2020-10-22 01:10:00|1811.08|1809.58|1812.07|1810.57|1812.1|1810.6|1811.08|1809.58|0
1603329300000|2020-10-22 01:15:00|1812.08|1810.58|1811.63|1810.13|1812.1|1810.6|1811.11|1809.61|0
1603329600000|2020-10-22 01:20:00|1811.64|1810.14|1811.45|1809.95|1812.22|1810.72|1811.22|1809.72|0
1603329900000|2020-10-22 01:25:00|1811.52|1810.02|1809.33|1807.83|1811.7|1810.2|1809.03|1807.53|0
1603330200000|2020-10-22 01:30:00|1809.41|1807.91|1810.62|1809.12|1811.64|1810.14|1809.07|1807.57|0
1603330500000|2020-10-22 01:35:00|1810.61|1809.11|1811.09|1809.59|1811.12|1809.62|1809.64|1808.14|0
1603330800000|2020-10-22 01:40:00|1811.08|1809.58|1810.59|1809.09|1811.1|1809.6|1809.59|1808.09|0
1603331100000|2020-10-22 01:45:00|1810.6|1809.1|1809.59|1808.09|1810.6|1809.1|1809.55|1808.05|0
1603331400000|2020-10-22 01:50:00|1809.58|1808.08|1810.59|1809.09|1811.12|1809.62|1809.58|1808.08|0
1603331700000|2020-10-22 01:55:00|1810.58|1809.08|1811.56|1810.06|1811.56|1810.06|1810.01|1808.51|0
1603332000000|2020-10-22 02:00:00|1811.57|1810.07|1810.03|1808.53|1811.57|1810.07|1810.01|1808.51|0
1603332300000|2020-10-22 02:05:00|1810.04|1808.54|1809.57|1808.07|1811.3|1809.8|1809.53|1808.03|0
1603332600000|2020-10-22 02:10:00|1809.56|1808.06|1810.06|1808.56|1810.07|1808.57|1809.55|1808.05|0
1603332900000|2020-10-22 02:15:00|1809.59|1808.09|1809.09|1807.59|1810.13|1808.63|1808.57|1807.07|0
1603333200000|2020-10-22 02:20:00|1809.06|1807.56|1808.52|1807.02|1809.61|1808.11|1807.75|1806.25|0
1603333500000|2020-10-22 02:25:00|1808.54|1807.04|1808.62|1807.12|1809.13|1807.63|1808.28|1806.78|0
1603333800000|2020-10-22 02:30:00|1808.61|1807.11|1808.69|1807.19|1809.15|1807.65|1808.05|1806.55|0
1603334100000|2020-10-22 02:35:00|1808.68|1807.18|1807.98|1806.48|1808.68|1807.18|1807.72|1806.22|0
1603334400000|2020-10-22 02:40:00|1808.05|1806.55|1809.3|1807.8|1809.3|1807.8|1807.69|1806.19|0
1603334700000|2020-10-22 02:45:00|1809.31|1807.81|1808.84|1807.34|1809.79|1808.29|1808.55|1807.05|0
1603335000000|2020-10-22 02:50:00|1808.85|1807.35|1808.81|1807.31|1808.85|1807.35|1808.32|1806.82|0
1603335300000|2020-10-22 02:55:00|1808.8|1807.3|1808.8|1807.3|1809.29|1807.79|1808.27|1806.77|0
1603335600000|2020-10-22 03:00:00|1808.81|1807.31|1809.33|1807.83|1810.31|1808.81|1808.81|1807.31|0
1603335900000|2020-10-22 03:05:00|1809.31|1807.81|1809.31|1807.81|1809.55|1808.05|1808.8|1807.3|0
1603336200000|2020-10-22 03:10:00|1809.3|1807.8|1809.33|1807.83|1809.78|1808.28|1808.51|1807.01|0
1603336500000|2020-10-22 03:15:00|1809.36|1807.86|1809.86|1808.36|1810.38|1808.88|1809.36|1807.86|0
1603336800000|2020-10-22 03:20:00|1809.85|1808.35|1808.75|1807.25|1809.85|1808.35|1808.33|1806.83|0
1603337100000|2020-10-22 03:25:00|1808.74|1807.24|1807.75|1806.25|1808.75|1807.25|1807.74|1806.24|0
1603337400000|2020-10-22 03:30:00|1807.74|1806.24|1808.23|1806.73|1808.26|1806.76|1807.73|1806.23|0
1603337700000|2020-10-22 03:35:00|1808.25|1806.75|1808.23|1806.73|1808.26|1806.76|1808.23|1806.73|0
1603338000000|2020-10-22 03:40:00|1808.24|1806.74|1809.24|1807.74|1809.26|1807.76|1808.24|1806.74|0
1603338300000|2020-10-22 03:45:00|1809.25|1807.75|1808.72|1807.22|1809.28|1807.78|1808.71|1807.21|0
1603338600000|2020-10-22 03:50:00|1808.73|1807.23|1808.25|1806.75|1809|1807.5|1808.2|1806.7|0
1603338900000|2020-10-22 03:55:00|1808.23|1806.73|1807.19|1805.69|1808.24|1806.74|1806.71|1805.21|0
1603339200000|2020-10-22 04:00:00|1807.18|1805.68|1807.25|1805.75|1807.27|1805.77|1806.7|1805.2|0
1603339500000|2020-10-22 04:05:00|1807.22|1805.72|1807.77|1806.27|1807.77|1806.27|1806.73|1805.23|0
1603339800000|2020-10-22 04:10:00|1807.76|1806.26|1808.77|1807.27|1808.81|1807.31|1807.74|1806.24|0
1603340100000|2020-10-22 04:15:00|1808.84|1807.34|1809.6|1808.1|1809.62|1808.12|1808.84|1807.34|0
1603340400000|2020-10-22 04:20:00|1809.65|1808.15|1809.97|1808.47|1809.97|1808.47|1809.06|1807.56|0
1603340700000|2020-10-22 04:25:00|1809.98|1808.48|1809.67|1808.17|1810.09|1808.59|1809.42|1807.92|0
1603341000000|2020-10-22 04:30:00|1809.74|1808.24|1808.92|1807.42|1809.9|1808.4|1808.9|1807.4|0
1603341300000|2020-10-22 04:35:00|1808.91|1807.41|1808.93|1807.43|1808.94|1807.44|1808.91|1807.41|0
1603341600000|2020-10-22 04:40:00|1808.94|1807.44|1809.47|1807.97|1809.47|1807.97|1808.92|1807.42|0
1603341900000|2020-10-22 04:45:00|1809.49|1807.99|1809.94|1808.44|1809.95|1808.45|1809.44|1807.94|0
1603342200000|2020-10-22 04:50:00|1809.92|1808.42|1808.98|1807.48|1809.92|1808.42|1808.95|1807.45|0
1603342500000|2020-10-22 04:55:00|1808.97|1807.47|1808.26|1806.76|1808.98|1807.48|1808.23|1806.73|0
1603342800000|2020-10-22 05:00:00|1808.24|1806.74|1808.99|1807.49|1809|1807.5|1807.3|1805.8|0
1603343100000|2020-10-22 05:05:00|1809|1807.5|1810.72|1809.22|1810.98|1809.48|1808.91|1807.41|0
1603343400000|2020-10-22 05:10:00|1810.65|1809.15|1811.29|1809.79|1811.56|1810.06|1810.48|1808.98|0
1603343700000|2020-10-22 05:15:00|1811.36|1809.86|1811.34|1809.84|1811.58|1810.08|1810.79|1809.29|0
1603344000000|2020-10-22 05:20:00|1811.33|1809.83|1810.89|1809.39|1811.38|1809.88|1810.87|1809.37|0
1603344300000|2020-10-22 05:25:00|1810.9|1809.4|1813.4|1811.9|1813.43|1811.93|1810.9|1809.4|0
1603344600000|2020-10-22 05:30:00|1813.39|1811.89|1811.79|1810.29|1813.63|1812.13|1811.49|1809.99|0
1603344900000|2020-10-22 05:35:00|1811.95|1810.45|1811.46|1809.96|1811.97|1810.47|1810.96|1809.46|0
1603345200000|2020-10-22 05:40:00|1811.47|1809.97|1811.92|1810.42|1812.43|1810.93|1810.97|1809.47|0
1603345500000|2020-10-22 05:45:00|1811.94|1810.44|1810.46|1808.96|1812.4|1810.9|1810.45|1808.95|0
1603345800000|2020-10-22 05:50:00|1810.45|1808.95|1808.88|1807.38|1810.93|1809.43|1808.85|1807.35|0
1603346100000|2020-10-22 05:55:00|1808.87|1807.37|1809.43|1807.93|1809.43|1807.93|1808.41|1806.91|0
1603346400000|2020-10-22 06:00:00|1809.45|1807.95|1812.07|1810.57|1813.04|1811.54|1809.45|1807.95|0
1603346700000|2020-10-22 06:05:00|1812.09|1810.59|1812.16|1810.66|1812.66|1811.16|1811.58|1810.08|0
1603347000000|2020-10-22 06:10:00|1812.17|1810.67|1812.37|1810.87|1813.17|1811.67|1812.14|1810.64|0
1603347300000|2020-10-22 06:15:00|1812.45|1810.95|1813.59|1812.09|1814.11|1812.61|1812.14|1810.64|0
1603347600000|2020-10-22 06:20:00|1813.44|1811.94|1813.03|1811.53|1813.61|1812.11|1812.6|1811.1|0
1603347900000|2020-10-22 06:25:00|1813.02|1811.52|1810.59|1809.09|1813.02|1811.52|1810.59|1809.09|0
1603348200000|2020-10-22 06:30:00|1810.74|1809.24|1812.04|1810.64|1813.29|1811.89|1810.42|1809.02|75
1603348500000|2020-10-22 06:35:00|1811.92|1810.52|1811.04|1809.64|1811.92|1810.52|1810.54|1809.14|36
1603348800000|2020-10-22 06:40:00|1810.92|1809.52|1812.92|1811.52|1812.92|1811.52|1810.79|1809.39|14
1603349100000|2020-10-22 06:45:00|1812.79|1811.39|1812.17|1810.77|1812.92|1811.52|1811.92|1810.52|28
1603349400000|2020-10-22 06:50:00|1812.04|1810.64|1811.67|1810.27|1812.04|1810.64|1810.92|1809.52|35
1603349700000|2020-10-22 06:55:00|1811.69|1810.19|1814.23|1812.73|1814.29|1812.79|1811.6|1810.1|0
1603350000000|2020-10-22 07:00:00|1814.22|1812.72|1803.09|1802.59|1814.22|1812.72|1764.84|1764.34|2979
1603350300000|2020-10-22 07:05:00|1803.22|1802.72|1799.72|1799.22|1804.47|1803.97|1799.47|1798.97|5115
1603350600000|2020-10-22 07:10:00|1799.59|1799.09|1795.47|1794.97|1799.72|1799.22|1793.22|1792.72|4710
1603350900000|2020-10-22 07:15:00|1795.34|1794.84|1794.97|1794.47|1798.22|1797.72|1794.47|1793.97|2672
1603351200000|2020-10-22 07:20:00|1794.72|1794.22|1795.97|1795.47|1797.22|1796.72|1791.72|1791.22|2214
1603351500000|2020-10-22 07:25:00|1796.09|1795.59|1799.22|1798.72|1799.22|1798.72|1794.72|1794.22|2165
1603351800000|2020-10-22 07:30:00|1799.34|1798.84|1799.72|1799.22|1799.72|1799.22|1795.97|1795.47|1932
1603352100000|2020-10-22 07:35:00|1799.59|1799.09|1801.72|1801.22|1802.59|1802.09|1799.34|1798.84|1315
1603352400000|2020-10-22 07:40:00|1801.58|1801.08|1797.58|1797.08|1801.7|1801.2|1797.58|1797.08|1200
1603352700000|2020-10-22 07:45:00|1797.45|1796.95|1797.83|1797.33|1798.58|1798.08|1794.2|1793.7|1843
1603353000000|2020-10-22 07:50:00|1797.95|1797.45|1800.33|1799.83|1800.83|1800.33|1797.08|1796.58|1463
1603353300000|2020-10-22 07:55:00|1800.45|1799.95|1804.08|1803.58|1804.58|1804.08|1800.2|1799.7|1307
1603353600000|2020-10-22 08:00:00|1803.95|1803.45|1802.45|1801.95|1806.2|1805.7|1802.45|1801.95|1459
1603353900000|2020-10-22 08:05:00|1802.58|1802.08|1800.83|1800.33|1803.2|1802.7|1799.33|1798.83|1683
1603354200000|2020-10-22 08:10:00|1800.95|1800.45|1799.08|1798.58|1801.45|1800.95|1798.7|1798.2|828
1603354500000|2020-10-22 08:15:00|1798.95|1798.45|1799.83|1799.33|1801.08|1800.58|1798.58|1798.08|763
1603354800000|2020-10-22 08:20:00|1799.95|1799.45|1801.33|1800.83|1801.58|1801.08|1799.95|1799.45|784
1603355100000|2020-10-22 08:25:00|1801.45|1800.95|1803.08|1802.58|1803.08|1802.58|1800.08|1799.58|990
1603355400000|2020-10-22 08:30:00|1803.2|1802.7|1801.33|1800.83|1803.33|1802.83|1801.33|1800.83|978
1603355700000|2020-10-22 08:35:00|1801.45|1800.95|1800.7|1800.2|1801.83|1801.33|1799.58|1799.08|1468
1603356000000|2020-10-22 08:40:00|1800.83|1800.33|1800.08|1799.58|1800.83|1800.33|1799.58|1799.08|658
1603356300000|2020-10-22 08:45:00|1800.33|1799.83|1799.83|1799.33|1800.33|1799.83|1798.33|1797.83|1203
1603356600000|2020-10-22 08:50:00|1800.08|1799.58|1801.45|1800.95|1802.08|1801.58|1799.95|1799.45|783
1603356900000|2020-10-22 08:55:00|1801.33|1800.83|1801.58|1801.08|1802.08|1801.58|1800.08|1799.58|541
1603357200000|2020-10-22 09:00:00|1801.83|1801.33|1802.33|1801.83|1802.58|1802.08|1800.83|1800.33|979
1603357500000|2020-10-22 09:05:00|1802.2|1801.7|1802.83|1802.33|1804.33|1803.83|1802.08|1801.58|1407
1603357800000|2020-10-22 09:10:00|1802.7|1802.2|1802.08|1801.58|1804.7|1804.2|1802.08|1801.58|763
1603358100000|2020-10-22 09:15:00|1802.2|1801.7|1804.08|1803.58|1804.83|1804.33|1801.33|1800.83|548
1603358400000|2020-10-22 09:20:00|1803.95|1803.45|1803.08|1802.58|1804.08|1803.58|1802.33|1801.83|345
1603358700000|2020-10-22 09:25:00|1802.95|1802.45|1804.58|1804.08|1805.33|1804.83|1802.83|1802.33|408
1603359000000|2020-10-22 09:30:00|1804.7|1804.2|1805.08|1804.58|1806.45|1805.95|1804.33|1803.83|567
1603359300000|2020-10-22 09:35:00|1805.2|1804.7|1807.08|1806.58|1807.83|1807.33|1804.58|1804.08|672
1603359600000|2020-10-22 09:40:00|1806.83|1806.33|1808.45|1807.95|1809.08|1808.58|1806.83|1806.33|457
1603359900000|2020-10-22 09:45:00|1808.58|1808.08|1808.83|1808.33|1809.83|1809.33|1808.45|1807.95|394
1603360200000|2020-10-22 09:50:00|1809.08|1808.58|1807.33|1806.83|1809.83|1809.33|1807.2|1806.7|410
1603360500000|2020-10-22 09:55:00|1807.45|1806.95|1807.33|1806.83|1808.33|1807.83|1807.08|1806.58|441
1603360800000|2020-10-22 10:00:00|1807.08|1806.58|1807.08|1806.58|1807.45|1806.95|1805.95|1805.45|495
1603361100000|2020-10-22 10:05:00|1806.83|1806.33|1806.08|1805.58|1807.2|1806.7|1805.7|1805.2|485
1603361400000|2020-10-22 10:10:00|1805.58|1805.08|1808.45|1807.95|1808.45|1807.95|1805.58|1805.08|896
1603361700000|2020-10-22 10:15:00|1808.58|1808.08|1812.83|1812.33|1812.95|1812.45|1807.95|1807.45|1056
1603362000000|2020-10-22 10:20:00|1812.95|1812.45|1812.83|1812.33|1814.95|1814.45|1812.83|1812.33|1427
1603362300000|2020-10-22 10:25:00|1812.95|1812.45|1812.83|1812.33|1813.58|1813.08|1812.33|1811.83|686
1603362600000|2020-10-22 10:30:00|1813.08|1812.58|1812.45|1811.95|1814.08|1813.58|1811.45|1810.95|570
1603362900000|2020-10-22 10:35:00|1812.33|1811.83|1813.58|1813.08|1814.33|1813.83|1812.33|1811.83|550
1603363200000|2020-10-22 10:40:00|1813.7|1813.2|1814.33|1813.83|1815.45|1814.95|1813.58|1813.08|444
1603363500000|2020-10-22 10:45:00|1814.45|1813.95|1813.33|1812.83|1816.33|1815.83|1813.08|1812.58|476
1603363800000|2020-10-22 10:50:00|1813.45|1812.95|1813.45|1812.95|1814.58|1814.08|1813.08|1812.58|465
1603364100000|2020-10-22 10:55:00|1813.58|1813.08|1814.58|1814.08|1814.58|1814.08|1813.33|1812.83|813
1603364400000|2020-10-22 11:00:00|1814.83|1814.33|1815.83|1815.33|1815.83|1815.33|1814.33|1813.83|640
1603364700000|2020-10-22 11:05:00|1815.7|1815.2|1816.33|1815.83|1817.33|1816.83|1815.33|1814.83|702
1603365000000|2020-10-22 11:10:00|1816.45|1815.95|1816.08|1815.58|1817.58|1817.08|1816.08|1815.58|543
1603365300000|2020-10-22 11:15:00|1816.2|1815.7|1817.08|1816.58|1817.58|1817.08|1815.58|1815.08|457
1603365600000|2020-10-22 11:20:00|1816.95|1816.45|1815.58|1815.08|1817.95|1817.45|1815.58|1815.08|284
1603365900000|2020-10-22 11:25:00|1815.45|1814.95|1815.08|1814.58|1815.45|1814.95|1814.33|1813.83|328
1603366200000|2020-10-22 11:30:00|1815.2|1814.7|1814.83|1814.33|1816.83|1816.33|1814.58|1814.08|392
1603366500000|2020-10-22 11:35:00|1814.7|1814.2|1813.83|1813.33|1814.95|1814.45|1813.33|1812.83|535
1603366800000|2020-10-22 11:40:00|1813.7|1813.2|1813.08|1812.58|1814.33|1813.83|1812.58|1812.08|440
1603367100000|2020-10-22 11:45:00|1813.2|1812.7|1815.58|1815.08|1815.83|1815.33|1813.08|1812.58|366
1603367400000|2020-10-22 11:50:00|1815.7|1815.2|1817.45|1816.95|1817.58|1817.08|1815.08|1814.58|552
1603367700000|2020-10-22 11:55:00|1817.33|1816.83|1815.83|1815.33|1817.83|1817.33|1815.33|1814.83|266
1603368000000|2020-10-22 12:00:00|1815.95|1815.45|1816.58|1816.08|1816.58|1816.08|1814.83|1814.33|192
1603368300000|2020-10-22 12:05:00|1816.45|1815.95|1817.83|1817.33|1817.83|1817.33|1816.33|1815.83|644
1603368600000|2020-10-22 12:10:00|1817.7|1817.2|1814.9|1814.4|1817.83|1817.33|1814.65|1814.15|555
1603368900000|2020-10-22 12:15:00|1815.02|1814.52|1814.22|1813.72|1815.15|1814.65|1813.72|1813.22|296
1603369200000|2020-10-22 12:20:00|1814.09|1813.59|1813.47|1812.97|1814.72|1814.22|1812.97|1812.47|377
1603369500000|2020-10-22 12:25:00|1813.22|1812.72|1814.09|1813.59|1814.22|1813.72|1812.47|1811.97|372
1603369800000|2020-10-22 12:30:00|1814.22|1813.72|1811.72|1811.22|1815.72|1815.22|1811.72|1811.22|1055
1603370100000|2020-10-22 12:35:00|1811.59|1811.09|1810.72|1810.22|1812.09|1811.59|1809.84|1809.34|1103
1603370400000|2020-10-22 12:40:00|1810.84|1810.34|1810.72|1810.22|1812.47|1811.97|1809.72|1809.22|590
1603370700000|2020-10-22 12:45:00|1810.84|1810.34|1809.72|1809.22|1811.22|1810.72|1809.72|1809.22|794
1603371000000|2020-10-22 12:50:00|1809.59|1809.09|1809.72|1809.22|1811.22|1810.72|1809.09|1808.59|725
1603371300000|2020-10-22 12:55:00|1809.59|1809.09|1811.22|1810.72|1811.22|1810.72|1809.47|1808.97|375
1603371600000|2020-10-22 13:00:00|1810.97|1810.47|1812.47|1811.97|1812.72|1812.22|1810.72|1810.22|832
1603371900000|2020-10-22 13:05:00|1812.34|1811.84|1812.97|1812.47|1814.22|1813.72|1812.22|1811.72|926
1603372200000|2020-10-22 13:10:00|1812.84|1812.34|1812.47|1811.97|1813.47|1812.97|1811.47|1810.97|410
1603372500000|2020-10-22 13:15:00|1812.59|1812.09|1812.34|1811.84|1813.09|1812.59|1811.72|1811.22|246
1603372800000|2020-10-22 13:20:00|1812.22|1811.72|1811.47|1810.97|1813.47|1812.97|1811.22|1810.72|677
1603373100000|2020-10-22 13:25:00|1811.34|1810.84|1813.22|1812.72|1813.59|1813.09|1810.97|1810.47|1095
1603373400000|2020-10-22 13:30:00|1813.34|1812.84|1814.47|1813.97|1815.97|1815.47|1812.97|1812.47|1465
1603373700000|2020-10-22 13:35:00|1814.59|1814.09|1812.59|1812.09|1815.22|1814.72|1812.34|1811.84|830
1603374000000|2020-10-22 13:40:00|1812.72|1812.22|1814.22|1813.72|1814.22|1813.72|1812.22|1811.72|693
1603374300000|2020-10-22 13:45:00|1814.47|1813.97|1815.72|1815.22|1815.97|1815.47|1813.72|1813.22|1248
1603374600000|2020-10-22 13:50:00|1815.59|1815.09|1814.47|1813.97|1816.22|1815.72|1813.47|1812.97|777
1603374900000|2020-10-22 13:55:00|1814.72|1814.22|1815.59|1815.09|1815.72|1815.22|1814.22|1813.72|813
1603375200000|2020-10-22 14:00:00|1815.72|1815.22|1813.72|1813.22|1815.97|1815.47|1813.47|1812.97|1273
1603375500000|2020-10-22 14:05:00|1813.97|1813.47|1813.22|1812.72|1815.22|1814.72|1812.84|1812.34|1069
1603375800000|2020-10-22 14:10:00|1813.47|1812.97|1812.16|1811.66|1814.22|1813.72|1811.54|1811.04|641
1603376100000|2020-10-22 14:15:00|1812.29|1811.79|1811.29|1810.79|1812.54|1812.04|1811.29|1810.79|445
1603376400000|2020-10-22 14:20:00|1811.41|1810.91|1806.29|1805.79|1811.41|1810.91|1806.04|1805.54|1403
1603376700000|2020-10-22 14:25:00|1806.16|1805.66|1807.29|1806.79|1808.54|1808.04|1805.54|1805.04|1132
1603377000000|2020-10-22 14:30:00|1807.41|1806.91|1806.29|1805.79|1808.16|1807.66|1805.41|1804.91|1144
1603377300000|2020-10-22 14:35:00|1806.16|1805.66|1806.29|1805.79|1807.79|1807.29|1805.29|1804.79|917
1603377600000|2020-10-22 14:40:00|1806.16|1805.66|1804.04|1803.54|1806.16|1805.66|1803.79|1803.29|1896
1603377900000|2020-10-22 14:45:00|1804.16|1803.66|1805.66|1805.16|1805.66|1805.16|1803.54|1803.04|957
1603378200000|2020-10-22 14:50:00|1805.54|1805.04|1808.29|1807.79|1809.04|1808.54|1804.29|1803.79|1423
1603378500000|2020-10-22 14:55:00|1808.16|1807.66|1809.29|1808.79|1810.29|1809.79|1807.91|1807.41|2231
1603378800000|2020-10-22 15:00:00|1809.41|1808.91|1813.04|1812.54|1813.29|1812.79|1809.29|1808.79|966
1603379100000|2020-10-22 15:05:00|1813.16|1812.66|1813.29|1812.79|1814.79|1814.29|1812.29|1811.79|1332
1603379400000|2020-10-22 15:10:00|1813.41|1812.91|1815.29|1814.79|1815.79|1815.29|1813.29|1812.79|1139
1603379700000|2020-10-22 15:15:00|1815.41|1814.91|1817.54|1817.04|1817.54|1817.04|1815.29|1814.79|1986
1603380000000|2020-10-22 15:20:00|1817.29|1816.79|1819.01|1817.51|1819.16|1818.66|1816.04|1815.54|4333
1603380300000|2020-10-22 15:25:00|1818.46|1816.96|1815.29|1813.79|1818.46|1816.96|1814.79|1813.29|4502
1603380600000|2020-10-22 15:30:00|1815.32|1813.82|1815.69|1814.29|1815.94|1814.54|1814.19|1812.79|354
1603380900000|2020-10-22 15:35:00|1815.81|1814.41|1814.94|1813.54|1816.19|1814.79|1814.94|1813.54|1137
1603381200000|2020-10-22 15:40:00|1814.69|1813.29|1814.44|1813.04|1814.81|1813.41|1814.31|1812.91|21
1603381500000|2020-10-22 15:45:00|1814.56|1813.16|1815.06|1813.66|1815.44|1814.04|1814.44|1813.04|15
1603381800000|2020-10-22 15:50:00|1815.19|1813.79|1814.44|1813.04|1816.69|1815.29|1814.44|1813.04|18
1603382100000|2020-10-22 15:55:00|1814.56|1813.16|1814.99|1813.49|1815.31|1813.91|1814.56|1813.16|19
1603382400000|2020-10-22 16:00:00|1815|1813.5|1814.42|1812.92|1816.51|1815.01|1814.37|1812.87|4
1603382700000|2020-10-22 16:05:00|1814.44|1812.94|1816.01|1814.51|1816.49|1814.99|1814.35|1812.85|0
1603383000000|2020-10-22 16:10:00|1816|1814.5|1816.44|1814.94|1816.52|1815.02|1815.91|1814.41|0
1603383300000|2020-10-22 16:15:00|1816.45|1814.95|1816.55|1815.05|1817.59|1816.09|1816.45|1814.95|0
1603383600000|2020-10-22 16:20:00|1816.53|1815.03|1815.53|1814.03|1817.04|1815.54|1815.49|1813.99|0
1603383900000|2020-10-22 16:25:00|1815.52|1814.02|1815.62|1814.12|1816.1|1814.6|1815.01|1813.51|0
1603384200000|2020-10-22 16:30:00|1815.63|1814.13|1814.94|1813.44|1816.11|1814.61|1814.4|1812.9|0
1603384500000|2020-10-22 16:35:00|1814.96|1813.46|1815.39|1813.89|1815.42|1813.92|1814.41|1812.91|0
1603384800000|2020-10-22 16:40:00|1815.38|1813.88|1815.48|1813.98|1815.89|1814.39|1814.31|1812.81|0
1603385100000|2020-10-22 16:45:00|1815.45|1813.95|1818.12|1816.62|1818.13|1816.63|1815.39|1813.89|0
1603385400000|2020-10-22 16:50:00|1818.11|1816.61|1817.99|1816.49|1819.16|1817.66|1817.59|1816.09|0
1603385700000|2020-10-22 16:55:00|1818|1816.5|1819|1817.5|1819.08|1817.58|1817.99|1816.49|0
1603386000000|2020-10-22 17:00:00|1819.02|1817.52|1818.95|1817.45|1819.51|1818.01|1818.92|1817.42|0
1603386300000|2020-10-22 17:05:00|1818.97|1817.47|1820.11|1818.61|1820.11|1818.61|1818.44|1816.94|0
1603386600000|2020-10-22 17:10:00|1820.1|1818.6|1821.37|1819.87|1821.93|1820.43|1819.6|1818.1|0
1603386900000|2020-10-22 17:15:00|1821.39|1819.89|1820.68|1819.18|1821.42|1819.92|1820.62|1819.12|0
1603387200000|2020-10-22 17:20:00|1820.69|1819.19|1820.16|1818.66|1820.71|1819.21|1820.14|1818.64|0
1603387500000|2020-10-22 17:25:00|1820.18|1818.68|1820.18|1818.68|1820.71|1819.21|1819.64|1818.14|0
1603387800000|2020-10-22 17:30:00|1820.19|1818.69|1820.15|1818.65|1820.69|1819.19|1820.14|1818.64|0
1603388100000|2020-10-22 17:35:00|1820.16|1818.66|1819.67|1818.17|1820.19|1818.69|1819.63|1818.13|0
1603388400000|2020-10-22 17:40:00|1819.68|1818.18|1820.72|1819.22|1821.32|1819.82|1818.83|1817.33|0
1603388700000|2020-10-22 17:45:00|1820.71|1819.21|1820.71|1819.21|1821.25|1819.75|1820.15|1818.65|0
1603389000000|2020-10-22 17:50:00|1820.74|1819.24|1822.38|1820.88|1823.03|1821.53|1820.19|1818.69|0
1603389300000|2020-10-22 17:55:00|1822.39|1820.89|1822.5|1821|1823.15|1821.65|1822.38|1820.88|0
1603389600000|2020-10-22 18:00:00|1822.51|1821.01|1823.06|1821.56|1823.15|1821.65|1822.5|1821|0
1603389900000|2020-10-22 18:05:00|1823.08|1821.58|1822.37|1820.87|1823.12|1821.62|1821.84|1820.34|0
1603390200000|2020-10-22 18:10:00|1822.33|1820.83|1822.44|1820.94|1822.93|1821.43|1821.82|1820.32|0
1603390500000|2020-10-22 18:15:00|1822.45|1820.95|1823.94|1822.44|1825.03|1823.53|1822.44|1820.94|0
1603390800000|2020-10-22 18:20:00|1823.95|1822.45|1824.47|1822.97|1824.49|1822.99|1823.86|1822.36|0
1603391100000|2020-10-22 18:25:00|1824.46|1822.96|1823.33|1821.83|1824.46|1822.96|1823.31|1821.81|0
1603391400000|2020-10-22 18:30:00|1823.35|1821.85|1823.9|1822.4|1823.93|1822.43|1823.25|1821.75|0
1603391700000|2020-10-22 18:35:00|1823.91|1822.41|1823.87|1822.37|1823.98|1822.48|1823.33|1821.83|0
1603392000000|2020-10-22 18:40:00|1823.86|1822.36|1823.27|1821.77|1823.91|1822.41|1823.25|1821.75|0
1603392300000|2020-10-22 18:45:00|1823.25|1821.75|1823.25|1821.75|1823.32|1821.82|1822.77|1821.27|0
1603392600000|2020-10-22 18:50:00|1823.27|1821.77|1823.29|1821.79|1823.85|1822.35|1822.7|1821.2|0
1603392900000|2020-10-22 18:55:00|1823.3|1821.8|1822.8|1821.3|1823.32|1821.82|1822.76|1821.26|0
1603393200000|2020-10-22 19:00:00|1822.82|1821.32|1821.79|1820.29|1822.85|1821.35|1821.76|1820.26|0
1603393500000|2020-10-22 19:05:00|1821.78|1820.28|1821.24|1819.74|1821.82|1820.32|1820.68|1819.18|0
1603393800000|2020-10-22 19:10:00|1821.23|1819.73|1821.3|1819.8|1821.3|1819.8|1820.7|1819.2|0
1603394100000|2020-10-22 19:15:00|1821.28|1819.78|1821.85|1820.35|1821.86|1820.36|1821.25|1819.75|0
1603394400000|2020-10-22 19:20:00|1821.84|1820.34|1822.4|1820.9|1822.46|1820.96|1821.82|1820.32|0
1603394700000|2020-10-22 19:25:00|1822.39|1820.89|1823.04|1821.54|1823.52|1822.02|1822.37|1820.87|0
1603395000000|2020-10-22 19:30:00|1823.05|1821.55|1823.62|1822.12|1823.63|1822.13|1823.02|1821.52|0
1603395300000|2020-10-22 19:35:00|1823.63|1822.13|1823.56|1822.06|1824.24|1822.74|1823.54|1822.04|0
1603395600000|2020-10-22 19:40:00|1823.58|1822.08|1823.55|1822.05|1824.14|1822.64|1823.49|1821.99|0
1603395900000|2020-10-22 19:45:00|1823.54|1822.04|1822.59|1821.09|1823.55|1822.05|1822.55|1821.05|0
1603396200000|2020-10-22 19:50:00|1822.68|1821.18|1822.66|1821.16|1823.17|1821.67|1822.09|1820.59|0
1603396500000|2020-10-22 19:55:00|1822.68|1821.18|1822.14|1820.64|1822.68|1821.18|1820.85|1819.35|0
1603396800000|2020-10-22 20:00:00|1822.17|1820.67|1821.6|1820.1|1823.02|1821.52|1820.87|1819.37|0
1603397100000|2020-10-22 20:05:00|1821.58|1820.08|1821.08|1819.58|1821.6|1820.1|1820.97|1819.47|0
1603397400000|2020-10-22 20:10:00|1821.1|1819.6|1822.67|1821.17|1823.73|1822.23|1821.03|1819.53|0
1603397700000|2020-10-22 20:15:00|1822.76|1821.26|1822.41|1820.91|1822.93|1821.43|1822.33|1820.83|0
1603398000000|2020-10-22 20:20:00|1822.37|1820.87|1822.44|1820.94|1822.57|1821.07|1822.37|1820.87|0
1603398300000|2020-10-22 20:25:00|1822.48|1820.98|1822.48|1820.98|1822.52|1821.02|1822.4|1820.9|0
1603398600000|2020-10-22 20:30:00|1822.41|1820.91|1823.08|1821.58|1823.19|1821.69|1821.76|1820.26|0
1603398900000|2020-10-22 20:35:00|1823.1|1821.6|1822.95|1821.45|1823.19|1821.69|1822.63|1821.13|0
1603399200000|2020-10-22 20:40:00|1822.91|1821.41|1822.63|1821.13|1822.95|1821.45|1822.49|1820.99|0
1603399500000|2020-10-22 20:45:00|1822.65|1821.15|1823.37|1821.87|1823.47|1821.97|1822.63|1821.13|0
1603399800000|2020-10-22 20:50:00|1823.35|1821.85|1823.35|1821.85|1823.87|1822.37|1823.14|1821.64|0
1603400100000|2020-10-22 20:55:00|1823.33|1821.83|1823.38|1821.88|1823.97|1822.47|1822.72|1821.22|0
1603400400000|2020-10-22 21:00:00|1823.36|1821.86|1823.62|1822.12|1823.66|1822.16|1823.36|1821.86|0
1603400700000|2020-10-22 21:05:00|1823.57|1822.07|1823.66|1822.16|1823.74|1822.24|1823.57|1822.07|0
1603401000000|2020-10-22 21:10:00|1823.57|1822.07|1823.66|1822.16|1823.7|1822.2|1823.57|1822.07|0
1603401300000|2020-10-22 21:15:00|1823.7|1822.2|1824|1822.5|1824|1822.5|1823.66|1822.16|0
1603401600000|2020-10-22 21:20:00|1823.96|1822.46|1824.11|1822.61|1824.15|1822.65|1823.78|1822.28|0
1603401900000|2020-10-22 21:25:00|1824.15|1822.65|1824.15|1822.65|1824.15|1822.65|1824.15|1822.65|0
1603402200000|2020-10-22 21:30:00|1824.11|1822.61|1824.11|1822.61|1824.15|1822.65|1824.11|1822.61|0
1603402800000|2020-10-22 21:40:00|1824.2|1822.7|1824.27|1822.77|1824.27|1822.77|1824.11|1822.61|0
1603403100000|2020-10-22 21:45:00|1824.36|1822.86|1824.4|1822.9|1824.49|1822.99|1824.32|1822.82|0
1603403400000|2020-10-22 21:50:00|1824.44|1822.94|1824.4|1822.9|1824.44|1822.94|1824.23|1822.73|0
1603403700000|2020-10-22 21:55:00|1824.53|1823.03|1824.62|1823.12|1824.7|1823.2|1824.4|1822.9|0
1603404000000|2020-10-22 22:00:00|1824.99|1823.49|1825.15|1823.65|1826.23|1824.73|1824.78|1823.28|0
1603404300000|2020-10-22 22:05:00|1825.18|1823.68|1825.82|1824.32|1825.82|1824.32|1825.18|1823.68|0
1603404600000|2020-10-22 22:10:00|1825.8|1824.3|1825.61|1824.11|1825.92|1824.42|1825.35|1823.85|0
1603404900000|2020-10-22 22:15:00|1825.63|1824.13|1825.5|1824|1826.02|1824.52|1825.35|1823.85|0
1603405200000|2020-10-22 22:20:00|1825.51|1824.01|1825.94|1824.44|1826.13|1824.63|1825.25|1823.75|0
1603405500000|2020-10-22 22:25:00|1825.93|1824.43|1824.74|1823.24|1825.94|1824.44|1824.69|1823.19|0
1603405800000|2020-10-22 22:30:00|1824.73|1823.23|1824.74|1823.24|1824.85|1823.35|1824.43|1822.93|0
1603406100000|2020-10-22 22:35:00|1824.73|1823.23|1824.99|1823.49|1825.1|1823.6|1824.32|1822.82|0
1603406400000|2020-10-22 22:40:00|1824.97|1823.47|1824.99|1823.49|1825.2|1823.7|1824.74|1823.24|0
1603406700000|2020-10-22 22:45:00|1825|1823.5|1825.35|1823.85|1825.52|1824.02|1824.99|1823.49|0
1603407000000|2020-10-22 22:50:00|1825.36|1823.86|1825.3|1823.8|1825.71|1824.21|1825.3|1823.8|0
1603407300000|2020-10-22 22:55:00|1825.28|1823.78|1824.63|1823.13|1825.4|1823.9|1824.63|1823.13|0
1603407600000|2020-10-22 23:00:00|1824.65|1823.15|1824.66|1823.16|1824.87|1823.37|1824.65|1823.15|0
1603407900000|2020-10-22 23:05:00|1824.68|1823.18|1823.93|1822.43|1824.87|1823.37|1823.82|1822.32|0
1603408200000|2020-10-22 23:10:00|1823.94|1822.44|1823.05|1821.55|1824.45|1822.95|1822.32|1820.82|0
1603408500000|2020-10-22 23:15:00|1823.07|1821.57|1823.67|1822.17|1824.14|1822.64|1823|1821.5|0
1603408800000|2020-10-22 23:20:00|1823.72|1822.22|1823.93|1822.43|1824.03|1822.53|1823.51|1822.01|0
1603409100000|2020-10-22 23:25:00|1823.91|1822.41|1824.03|1822.53|1824.34|1822.84|1823.61|1822.11|0
1603409400000|2020-10-22 23:30:00|1824.01|1822.51|1824.34|1822.84|1824.34|1822.84|1823.61|1822.11|0
1603409700000|2020-10-22 23:35:00|1824.33|1822.83|1824.64|1823.14|1824.87|1823.37|1824.14|1822.64|0
1603410000000|2020-10-22 23:40:00|1824.58|1823.08|1824.22|1822.72|1824.58|1823.08|1824.12|1822.62|0
1603410300000|2020-10-22 23:45:00|1824.21|1822.71|1823.8|1822.3|1824.22|1822.72|1823.13|1821.63|0
1603410600000|2020-10-22 23:50:00|1823.82|1822.32|1823.91|1822.41|1824.01|1822.51|1823.34|1821.84|0
1603410900000|2020-10-22 23:55:00|1823.92|1822.42|1823.65|1822.15|1824.01|1822.51|1823.24|1821.74|0
1603411200000|2020-10-23 00:00:00|1823.64|1822.14|1821.55|1820.05|1823.8|1822.3|1821.3|1819.8|0
1603411500000|2020-10-23 00:05:00|1821.57|1820.07|1821.74|1820.24|1822.39|1820.89|1821.54|1820.04|0
1603411800000|2020-10-23 00:10:00|1821.66|1820.16|1820.44|1818.94|1821.87|1820.37|1820.44|1818.94|0
1603412100000|2020-10-23 00:15:00|1820.45|1818.95|1818.96|1817.46|1820.58|1819.08|1817.94|1816.44|0
1603412400000|2020-10-23 00:20:00|1818.94|1817.44|1818.08|1816.58|1819.53|1818.03|1818.06|1816.56|0
1603412700000|2020-10-23 00:25:00|1818.09|1816.59|1818.74|1817.24|1819.24|1817.74|1817.67|1816.17|0
1603413000000|2020-10-23 00:30:00|1818.76|1817.26|1818.79|1817.29|1819.28|1817.78|1818.24|1816.74|0
1603413300000|2020-10-23 00:35:00|1818.78|1817.28|1818.75|1817.25|1819.75|1818.25|1818.75|1817.25|0
1603413600000|2020-10-23 00:40:00|1818.77|1817.27|1818.04|1816.54|1819.03|1817.53|1817.7|1816.2|0
1603413900000|2020-10-23 00:45:00|1818.11|1816.61|1818.92|1817.42|1818.94|1817.44|1817.85|1816.35|0
1603414200000|2020-10-23 00:50:00|1818.93|1817.43|1819.05|1817.55|1819.5|1818|1817.46|1815.96|0
1603414500000|2020-10-23 00:55:00|1819.03|1817.53|1819.98|1818.48|1820.03|1818.53|1819.02|1817.52|0
1603414800000|2020-10-23 01:00:00|1819.99|1818.49|1818.38|1816.88|1820.03|1818.53|1817.85|1816.35|0
1603415100000|2020-10-23 01:05:00|1818.37|1816.87|1818.46|1816.96|1818.95|1817.45|1816.78|1815.28|0
1603415400000|2020-10-23 01:10:00|1818.45|1816.95|1818.5|1817|1819.5|1818|1818.44|1816.94|0
1603415700000|2020-10-23 01:15:00|1818.49|1816.99|1819.05|1817.55|1819.53|1818.03|1817.98|1816.48|0
1603416000000|2020-10-23 01:20:00|1819.03|1817.53|1818.5|1817|1819.51|1818.01|1818.25|1816.75|0
1603416300000|2020-10-23 01:25:00|1818.51|1817.01|1818.53|1817.03|1819.03|1817.53|1818.25|1816.75|0
1603416600000|2020-10-23 01:30:00|1818.51|1817.01|1817.96|1816.46|1819|1817.5|1817.72|1816.22|0
1603416900000|2020-10-23 01:35:00|1817.97|1816.47|1818.95|1817.45|1819.48|1817.98|1817.44|1815.94|0
1603417200000|2020-10-23 01:40:00|1818.96|1817.46|1819|1817.5|1819.48|1817.98|1818.96|1817.46|0
1603417500000|2020-10-23 01:45:00|1819.02|1817.52|1818.03|1816.53|1819.02|1817.52|1818.03|1816.53|0
1603417800000|2020-10-23 01:50:00|1818.1|1816.6|1818.5|1817|1819|1817.5|1817.98|1816.48|0
1603418100000|2020-10-23 01:55:00|1818.48|1816.98|1818.99|1817.49|1819|1817.5|1818.46|1816.96|0
1603418400000|2020-10-23 02:00:00|1819|1817.5|1818.72|1817.22|1819|1817.5|1818.46|1816.96|0
1603418700000|2020-10-23 02:05:00|1818.7|1817.2|1817.96|1816.46|1818.98|1817.48|1817.94|1816.44|0
1603419000000|2020-10-23 02:10:00|1817.95|1816.45|1817.91|1816.41|1818.44|1816.94|1817.65|1816.15|0
1603419300000|2020-10-23 02:15:00|1817.87|1816.37|1818.43|1816.93|1818.92|1817.42|1817.87|1816.37|0
1603419600000|2020-10-23 02:20:00|1818.44|1816.94|1819.01|1817.51|1819.01|1817.51|1817.98|1816.48|0
1603419900000|2020-10-23 02:25:00|1819.02|1817.52|1818.5|1817|1819.02|1817.52|1818.46|1816.96|0
1603420200000|2020-10-23 02:30:00|1818.49|1816.99|1819.01|1817.51|1819.5|1818|1818.49|1816.99|0
1603420500000|2020-10-23 02:35:00|1819.02|1817.52|1819.5|1818|1819.54|1818.04|1818.99|1817.49|0
1603420800000|2020-10-23 02:40:00|1819.51|1818.01|1819.8|1818.3|1820.05|1818.55|1819.49|1817.99|0
1603421100000|2020-10-23 02:45:00|1819.73|1818.23|1820.08|1818.58|1820.09|1818.59|1818.53|1817.03|0
1603421400000|2020-10-23 02:50:00|1820.09|1818.59|1819.57|1818.07|1820.09|1818.59|1819.57|1818.07|0
1603421700000|2020-10-23 02:55:00|1819.56|1818.06|1820.67|1819.17|1820.68|1819.18|1819.1|1817.6|0
1603422000000|2020-10-23 03:00:00|1820.65|1819.15|1821.71|1820.21|1821.97|1820.47|1820.65|1819.15|0
1603422300000|2020-10-23 03:05:00|1821.72|1820.22|1822.2|1820.7|1822.23|1820.73|1821.7|1820.2|0
1603422600000|2020-10-23 03:10:00|1822.21|1820.71|1821.71|1820.21|1822.23|1820.73|1821.7|1820.2|0
1603422900000|2020-10-23 03:15:00|1821.72|1820.22|1821.67|1820.17|1822.2|1820.7|1821.17|1819.67|0
1603423200000|2020-10-23 03:20:00|1821.65|1820.15|1821.7|1820.2|1822.19|1820.69|1821.17|1819.67|0
1603423500000|2020-10-23 03:25:00|1821.68|1820.18|1820.65|1819.15|1821.71|1820.21|1820.65|1819.15|0
1603423800000|2020-10-23 03:30:00|1820.67|1819.17|1821.19|1819.69|1821.41|1819.91|1820.67|1819.17|0
1603424100000|2020-10-23 03:35:00|1821.26|1819.76|1821.44|1819.94|1821.7|1820.2|1821.19|1819.69|0
1603424400000|2020-10-23 03:40:00|1821.45|1819.95|1821.68|1820.18|1822.19|1820.69|1821.44|1819.94|0
1603424700000|2020-10-23 03:45:00|1821.67|1820.17|1820.65|1819.15|1821.68|1820.18|1820.64|1819.14|0
1603425000000|2020-10-23 03:50:00|1820.64|1819.14|1820.68|1819.18|1821.13|1819.63|1820.64|1819.14|0
1603425300000|2020-10-23 03:55:00|1820.69|1819.19|1821.19|1819.69|1821.2|1819.7|1820.68|1819.18|0
1603425600000|2020-10-23 04:00:00|1821.2|1819.7|1821.17|1819.67|1821.71|1820.21|1821.17|1819.67|0
1603425900000|2020-10-23 04:05:00|1821.18|1819.68|1820.67|1819.17|1821.19|1819.69|1820.67|1819.17|0
1603426200000|2020-10-23 04:10:00|1820.68|1819.18|1820.65|1819.15|1821.16|1819.66|1820.19|1818.69|0
1603426500000|2020-10-23 04:15:00|1820.68|1819.18|1820.65|1819.15|1821.16|1819.66|1820.65|1819.15|0
1603426800000|2020-10-23 04:20:00|1820.66|1819.16|1821.13|1819.63|1821.16|1819.66|1820.66|1819.16|0
1603427100000|2020-10-23 04:25:00|1821.15|1819.65|1820.64|1819.14|1821.16|1819.66|1820.64|1819.14|0
1603427400000|2020-10-23 04:30:00|1820.65|1819.15|1821.06|1819.56|1821.2|1819.7|1820.65|1819.15|0
1603427700000|2020-10-23 04:35:00|1821.07|1819.57|1821.78|1820.28|1821.78|1820.28|1820.77|1819.27|0
1603428000000|2020-10-23 04:40:00|1821.76|1820.26|1820.9|1819.4|1821.79|1820.29|1820.81|1819.31|0
1603428300000|2020-10-23 04:45:00|1821.04|1819.54|1821.38|1819.88|1821.38|1819.88|1820.86|1819.36|0
1603428600000|2020-10-23 04:50:00|1821.45|1819.95|1822.37|1820.87|1822.37|1820.87|1821.45|1819.95|0
1603428900000|2020-10-23 04:55:00|1822.38|1820.88|1822.38|1820.88|1822.83|1821.33|1822.34|1820.84|0
1603429200000|2020-10-23 05:00:00|1822.37|1820.87|1823.05|1821.55|1823.36|1821.86|1822.36|1820.86|0
1603429500000|2020-10-23 05:05:00|1822.98|1821.48|1824.17|1822.67|1824.28|1822.78|1822.81|1821.31|0
1603429800000|2020-10-23 05:10:00|1824.01|1822.51|1824.83|1823.33|1825.08|1823.58|1823.75|1822.25|0
1603430100000|2020-10-23 05:15:00|1824.76|1823.26|1823.94|1822.44|1825.49|1823.99|1823.94|1822.44|0
1603430400000|2020-10-23 05:20:00|1823.95|1822.45|1822.98|1821.48|1824.46|1822.96|1822.74|1821.24|0
1603430700000|2020-10-23 05:25:00|1823|1821.5|1822.98|1821.48|1823.47|1821.97|1822.48|1820.98|0
1603431000000|2020-10-23 05:30:00|1822.97|1821.47|1822.95|1821.45|1823.45|1821.95|1822.95|1821.45|0
1603431300000|2020-10-23 05:35:00|1822.93|1821.43|1822.99|1821.49|1823.47|1821.97|1822.46|1820.96|0
1603431600000|2020-10-23 05:40:00|1822.98|1821.48|1823.53|1822.03|1824.47|1822.97|1822.98|1821.48|0
1603431900000|2020-10-23 05:45:00|1823.52|1822.02|1823.02|1821.52|1823.54|1822.04|1823.02|1821.52|0
1603432200000|2020-10-23 05:50:00|1823.01|1821.51|1821.99|1820.49|1823.04|1821.54|1821.48|1819.98|0
1603432500000|2020-10-23 05:55:00|1822|1820.5|1821.07|1819.57|1822.02|1820.52|1821.07|1819.57|0
1603432800000|2020-10-23 06:00:00|1821.09|1819.59|1820.18|1818.68|1821.6|1820.1|1819.65|1818.15|0
1603433100000|2020-10-23 06:05:00|1820.17|1818.67|1817.41|1815.91|1820.2|1818.7|1817.41|1815.91|0
1603433400000|2020-10-23 06:10:00|1817.4|1815.9|1817.27|1815.77|1817.85|1816.35|1816.54|1815.04|0
1603433700000|2020-10-23 06:15:00|1817.19|1815.69|1816.86|1815.36|1817.27|1815.77|1815.67|1814.17|0
1603434000000|2020-10-23 06:20:00|1816.88|1815.38|1816.52|1815.02|1817.96|1816.46|1816.48|1814.98|0
1603434300000|2020-10-23 06:25:00|1816.5|1815|1817.87|1816.37|1817.88|1816.38|1816.5|1815|0
1603434600000|2020-10-23 06:30:00|1817.88|1816.38|1815.44|1814.04|1817.88|1816.38|1814.44|1813.04|64
1603434900000|2020-10-23 06:35:00|1815.69|1814.29|1815.94|1814.54|1816.94|1815.54|1815.44|1814.04|20
1603435200000|2020-10-23 06:40:00|1816.06|1814.66|1817.19|1815.79|1817.19|1815.79|1815.56|1814.16|20
1603435500000|2020-10-23 06:45:00|1817.31|1815.91|1817.19|1815.79|1818.31|1816.91|1817.06|1815.66|24
1603435800000|2020-10-23 06:50:00|1817.06|1815.66|1817.31|1815.91|1817.56|1816.16|1815.94|1814.54|19
1603436100000|2020-10-23 06:55:00|1817.36|1815.86|1816.68|1815.18|1817.36|1815.86|1815.97|1814.47|0
1603436400000|2020-10-23 07:00:00|1816.53|1815.03|1818.61|1818.11|1818.99|1818.49|1814.11|1813.61|2166
1603436700000|2020-10-23 07:05:00|1818.86|1818.36|1820.74|1820.24|1822.74|1822.24|1818.49|1817.99|2263
1603437000000|2020-10-23 07:10:00|1820.86|1820.36|1819.49|1818.99|1821.74|1821.24|1817.74|1817.24|1598
1603437300000|2020-10-23 07:15:00|1819.11|1818.61|1819.11|1818.61|1819.36|1818.86|1817.49|1816.99|891
1603437600000|2020-10-23 07:20:00|1819.24|1818.74|1821.36|1820.86|1821.99|1821.49|1818.86|1818.36|843
1603437900000|2020-10-23 07:25:00|1821.49|1820.99|1821.24|1820.74|1822.86|1822.36|1820.99|1820.49|725
1603438200000|2020-10-23 07:30:00|1821.36|1820.86|1827.49|1826.99|1828.99|1828.49|1821.36|1820.86|2157
1603438500000|2020-10-23 07:35:00|1827.61|1827.11|1829.74|1829.24|1830.74|1830.24|1827.61|1827.11|2204
1603438800000|2020-10-23 07:40:00|1829.38|1828.88|1827.5|1827|1829.63|1829.13|1826.88|1826.38|1076
1603439100000|2020-10-23 07:45:00|1827.63|1827.13|1825.88|1825.38|1829.75|1829.25|1825.63|1825.13|1243
1603439400000|2020-10-23 07:50:00|1825.75|1825.25|1825.38|1824.88|1826.63|1826.13|1825|1824.5|768
1603439700000|2020-10-23 07:55:00|1825.25|1824.75|1825.88|1825.38|1826.88|1826.38|1824.88|1824.38|563
1603440000000|2020-10-23 08:00:00|1826|1825.5|1825.13|1824.63|1826.38|1825.88|1824.38|1823.88|877
1603440300000|2020-10-23 08:05:00|1825.25|1824.75|1822.88|1822.38|1826.63|1826.13|1822.88|1822.38|962
1603440600000|2020-10-23 08:10:00|1823|1822.5|1824.88|1824.38|1825.38|1824.88|1822.63|1822.13|986
1603440900000|2020-10-23 08:15:00|1825|1824.5|1823.38|1822.88|1826.13|1825.63|1823.38|1822.88|778
1603441200000|2020-10-23 08:20:00|1823.25|1822.75|1822|1821.5|1823.5|1823|1821.63|1821.13|764
1603441500000|2020-10-23 08:25:00|1821.88|1821.38|1822.38|1821.88|1822.63|1822.13|1820.88|1820.38|957
1603441800000|2020-10-23 08:30:00|1822.5|1822|1820.63|1820.13|1822.88|1822.38|1818.63|1818.13|1400
1603442100000|2020-10-23 08:35:00|1820.88|1820.38|1821.75|1821.25|1822.13|1821.63|1820.5|1820|552
1603442400000|2020-10-23 08:40:00|1821.63|1821.13|1822.38|1821.88|1822.63|1822.13|1821.25|1820.75|298
1603442700000|2020-10-23 08:45:00|1822.5|1822|1821.38|1820.88|1822.88|1822.38|1821.13|1820.63|358
1603443000000|2020-10-23 08:50:00|1821.25|1820.75|1819.38|1818.88|1821.63|1821.13|1818.38|1817.88|740
1603443300000|2020-10-23 08:55:00|1819.5|1819|1818.88|1818.38|1819.88|1819.38|1818.63|1818.13|456
1603443600000|2020-10-23 09:00:00|1818.75|1818.25|1817.88|1817.38|1819.5|1819|1817.38|1816.88|730
1603443900000|2020-10-23 09:05:00|1818|1817.5|1818.38|1817.88|1818.75|1818.25|1817.38|1816.88|563
1603444200000|2020-10-23 09:10:00|1818.5|1818|1818.88|1818.38|1819.13|1818.63|1817.88|1817.38|441
1603444500000|2020-10-23 09:15:00|1819|1818.5|1819.38|1818.88|1819.88|1819.38|1818.38|1817.88|485
1603444800000|2020-10-23 09:20:00|1819.25|1818.75|1819.63|1819.13|1819.75|1819.25|1818.13|1817.63|414
1603445100000|2020-10-23 09:25:00|1819.5|1819|1819.5|1819|1820.25|1819.75|1819.13|1818.63|308
1603445400000|2020-10-23 09:30:00|1819.38|1818.88|1820.63|1820.13|1820.88|1820.38|1819.25|1818.75|344
1603445700000|2020-10-23 09:35:00|1820.5|1820|1821.13|1820.63|1821.13|1820.63|1820.13|1819.63|293
1603446000000|2020-10-23 09:40:00|1821.38|1820.88|1820|1819.5|1821.5|1821|1819.88|1819.38|240
1603446300000|2020-10-23 09:45:00|1820.13|1819.63|1821.38|1820.88|1821.63|1821.13|1819.63|1819.13|214
1603446600000|2020-10-23 09:50:00|1821.25|1820.75|1821.25|1820.75|1822.13|1821.63|1820.63|1820.13|295
1603446900000|2020-10-23 09:55:00|1821.13|1820.63|1821.38|1820.88|1821.63|1821.13|1820.63|1820.13|200
1603447200000|2020-10-23 10:00:00|1821.5|1821|1821.63|1821.13|1822.88|1822.38|1821.38|1820.88|278
1603447500000|2020-10-23 10:05:00|1821.5|1821|1821.38|1820.88|1821.88|1821.38|1820.75|1820.25|776
1603447800000|2020-10-23 10:10:00|1821.63|1821.13|1822.63|1822.13|1822.75|1822.25|1821.13|1820.63|372
1603448100000|2020-10-23 10:15:00|1822.5|1822|1824.38|1823.88|1824.63|1824.13|1822.5|1822|492
1603448400000|2020-10-23 10:20:00|1824.5|1824|1825.38|1824.88|1825.5|1825|1824.13|1823.63|425
1603448700000|2020-10-23 10:25:00|1825.25|1824.75|1824.63|1824.13|1825.63|1825.13|1824|1823.5|417
1603449000000|2020-10-23 10:30:00|1824.75|1824.25|1824.88|1824.38|1825.63|1825.13|1824.5|1824|339
1603449300000|2020-10-23 10:35:00|1825|1824.5|1827.13|1826.63|1827.13|1826.63|1824.88|1824.38|625
1603449600000|2020-10-23 10:40:00|1827.25|1826.75|1827.38|1826.88|1828|1827.5|1826.75|1826.25|549
1603449900000|2020-10-23 10:45:00|1827.25|1826.75|1827.88|1827.38|1828.63|1828.13|1827.25|1826.75|477
1603450200000|2020-10-23 10:50:00|1828|1827.5|1828.38|1827.88|1828.63|1828.13|1827.88|1827.38|243
1603450500000|2020-10-23 10:55:00|1828.5|1828|1826.38|1825.88|1828.75|1828.25|1826.38|1825.88|460
1603450800000|2020-10-23 11:00:00|1826.5|1826|1826.63|1826.13|1826.88|1826.38|1825.63|1825.13|493
1603451100000|2020-10-23 11:05:00|1826.88|1826.38|1826.13|1825.63|1827.38|1826.88|1826.13|1825.63|353
1603451400000|2020-10-23 11:10:00|1826.25|1825.75|1826.38|1825.88|1826.63|1826.13|1825.88|1825.38|274
1603451700000|2020-10-23 11:15:00|1826.5|1826|1826.25|1825.75|1826.75|1826.25|1825.63|1825.13|449
1603452000000|2020-10-23 11:20:00|1826.38|1825.88|1825.38|1824.88|1826.5|1826|1824.63|1824.13|376
1603452300000|2020-10-23 11:25:00|1825.25|1824.75|1826.38|1825.88|1826.63|1826.13|1825.13|1824.63|209
1603452600000|2020-10-23 11:30:00|1826.25|1825.75|1825.25|1824.75|1826.63|1826.13|1825.13|1824.63|232
1603452900000|2020-10-23 11:35:00|1825.38|1824.88|1825.38|1824.88|1825.63|1825.13|1824.5|1824|295
1603453200000|2020-10-23 11:40:00|1825.55|1825.05|1826.05|1825.55|1826.55|1826.05|1825.3|1824.8|291
1603453500000|2020-10-23 11:45:00|1825.92|1825.42|1824.17|1823.67|1825.92|1825.42|1824.05|1823.55|313
1603453800000|2020-10-23 11:50:00|1824.3|1823.8|1824.05|1823.55|1824.8|1824.3|1823.8|1823.3|497
1603454100000|2020-10-23 11:55:00|1824.17|1823.67|1823.55|1823.05|1824.55|1824.05|1823.3|1822.8|280
1603454400000|2020-10-23 12:00:00|1823.42|1822.92|1822.92|1822.42|1823.55|1823.05|1822.55|1822.05|334
1603454700000|2020-10-23 12:05:00|1822.8|1822.3|1822.3|1821.8|1823.05|1822.55|1822.17|1821.67|246
1603455000000|2020-10-23 12:10:00|1822.17|1821.67|1821.8|1821.3|1822.42|1821.92|1821.55|1821.05|249
1603455300000|2020-10-23 12:15:00|1822.05|1821.55|1822.3|1821.8|1823.55|1823.05|1821.8|1821.3|326
1603455600000|2020-10-23 12:20:00|1822.17|1821.67|1821.05|1820.55|1822.3|1821.8|1821.05|1820.55|332
1603455900000|2020-10-23 12:25:00|1820.92|1820.42|1821.8|1821.3|1822.05|1821.55|1820.8|1820.3|293
1603456200000|2020-10-23 12:30:00|1821.92|1821.42|1823.55|1823.05|1823.55|1823.05|1821.8|1821.3|236
1603456500000|2020-10-23 12:35:00|1823.42|1822.92|1824.3|1823.8|1824.42|1823.92|1823.3|1822.8|462
1603456800000|2020-10-23 12:40:00|1824.05|1823.55|1825.05|1824.55|1825.8|1825.3|1823.8|1823.3|483
1603457100000|2020-10-23 12:45:00|1824.8|1824.3|1824.3|1823.8|1825.55|1825.05|1824.17|1823.67|354
1603457400000|2020-10-23 12:50:00|1824.17|1823.67|1823.92|1823.42|1824.42|1823.92|1823.3|1822.8|328
1603457700000|2020-10-23 12:55:00|1823.8|1823.3|1824.05|1823.55|1824.55|1824.05|1823.8|1823.3|268
1603458000000|2020-10-23 13:00:00|1823.8|1823.3|1823.8|1823.3|1824.3|1823.8|1823.3|1822.8|338
1603458300000|2020-10-23 13:05:00|1823.92|1823.42|1823.3|1822.8|1824.17|1823.67|1823.05|1822.55|335
1603458600000|2020-10-23 13:10:00|1823.42|1822.92|1823.8|1823.3|1824.55|1824.05|1823.3|1822.8|331
1603458900000|2020-10-23 13:15:00|1823.67|1823.17|1823.8|1823.3|1824.3|1823.8|1823.55|1823.05|268
1603459200000|2020-10-23 13:20:00|1823.92|1823.42|1824.3|1823.8|1824.8|1824.3|1823.3|1822.8|476
1603459500000|2020-10-23 13:25:00|1824.17|1823.67|1823.55|1823.05|1824.8|1824.3|1823.55|1823.05|375
1603459800000|2020-10-23 13:30:00|1823.42|1822.92|1824.3|1823.8|1825.05|1824.55|1822.67|1822.17|685
1603460100000|2020-10-23 13:35:00|1824.05|1823.55|1824.3|1823.8|1824.3|1823.8|1823.05|1822.55|454
1603460400000|2020-10-23 13:40:00|1824.42|1823.92|1824.05|1823.55|1824.55|1824.05|1823.55|1823.05|378
1603460700000|2020-10-23 13:45:00|1824.17|1823.67|1823.05|1822.55|1825.42|1824.92|1823.05|1822.55|751
1603461000000|2020-10-23 13:50:00|1822.92|1822.42|1824.8|1824.3|1825.05|1824.55|1822.55|1822.05|605
1603461300000|2020-10-23 13:55:00|1824.92|1824.42|1823.8|1823.3|1825.55|1825.05|1822.92|1822.42|577
1603461600000|2020-10-23 14:00:00|1823.55|1823.05|1821.8|1821.3|1823.55|1823.05|1821.42|1820.92|921
1603461900000|2020-10-23 14:05:00|1821.92|1821.42|1821.8|1821.3|1822.05|1821.55|1821.05|1820.55|486
1603462200000|2020-10-23 14:10:00|1821.62|1821.12|1821.24|1820.74|1822.62|1822.12|1820.87|1820.37|622
1603462500000|2020-10-23 14:15:00|1821.12|1820.62|1819.87|1819.37|1821.37|1820.87|1819.62|1819.12|558
1603462800000|2020-10-23 14:20:00|1820.12|1819.62|1821.12|1820.62|1821.62|1821.12|1819.62|1819.12|747
1603463100000|2020-10-23 14:25:00|1821.24|1820.74|1820.49|1819.99|1821.87|1821.37|1820.37|1819.87|709
1603463400000|2020-10-23 14:30:00|1820.62|1820.12|1821.62|1821.12|1821.62|1821.12|1820.37|1819.87|552
1603463700000|2020-10-23 14:35:00|1821.74|1821.24|1821.62|1821.12|1821.87|1821.37|1820.37|1819.87|618
1603464000000|2020-10-23 14:40:00|1821.87|1821.37|1821.12|1820.62|1822.12|1821.62|1820.49|1819.99|706
1603464300000|2020-10-23 14:45:00|1821.24|1820.74|1820.87|1820.37|1822.12|1821.62|1820.62|1820.12|857
1603464600000|2020-10-23 14:50:00|1820.99|1820.49|1820.37|1819.87|1821.37|1820.87|1819.49|1818.99|675
1603464900000|2020-10-23 14:55:00|1820.24|1819.74|1820.62|1820.12|1820.62|1820.12|1819.87|1819.37|453
1603465200000|2020-10-23 15:00:00|1820.74|1820.24|1820.87|1820.37|1821.12|1820.62|1819.87|1819.37|548
1603465500000|2020-10-23 15:05:00|1821.12|1820.62|1819.62|1819.12|1821.12|1820.62|1818.87|1818.37|853
1603465800000|2020-10-23 15:10:00|1819.87|1819.37|1820.37|1819.87|1820.62|1820.12|1819.37|1818.87|704
1603466100000|2020-10-23 15:15:00|1820.49|1819.99|1820.12|1819.62|1821.49|1820.99|1819.62|1819.12|731
1603466400000|2020-10-23 15:20:00|1820.37|1819.87|1819.12|1817.62|1820.49|1819.99|1818.12|1817.15|2034
1603466700000|2020-10-23 15:25:00|1819.14|1817.64|1822.57|1821.07|1822.57|1821.07|1819.04|1817.54|569
1603467000000|2020-10-23 15:30:00|1822.56|1821.06|1823.82|1822.42|1824.19|1822.79|1820.07|1818.67|220
1603467300000|2020-10-23 15:35:00|1823.94|1822.54|1823.57|1822.17|1824.57|1823.17|1823.19|1821.79|75
1603467600000|2020-10-23 15:40:00|1823.69|1822.29|1823.94|1822.54|1824.94|1823.54|1823.32|1821.92|82
1603467900000|2020-10-23 15:45:00|1823.82|1822.42|1821.82|1820.42|1823.82|1822.42|1821.82|1820.42|58
1603468200000|2020-10-23 15:50:00|1822.07|1820.67|1822.32|1820.92|1822.44|1821.04|1821.44|1820.04|63
1603468500000|2020-10-23 15:55:00|1822.44|1821.04|1825.26|1823.76|1825.82|1824.42|1822.32|1820.92|391
1603468800000|2020-10-23 16:00:00|1825.25|1823.75|1825.29|1823.79|1825.32|1823.82|1824.21|1822.71|0
1603469100000|2020-10-23 16:05:00|1825.32|1823.82|1824.71|1823.21|1825.83|1824.33|1824.68|1823.18|0
1603469400000|2020-10-23 16:10:00|1824.7|1823.2|1824.64|1823.14|1825.23|1823.73|1824.61|1823.11|0
1603469700000|2020-10-23 16:15:00|1824.65|1823.15|1823.48|1821.98|1824.75|1823.25|1820.91|1819.41|0
1603470000000|2020-10-23 16:20:00|1823.49|1821.99|1822.35|1820.85|1823.51|1822.01|1821.32|1819.82|0
1603470300000|2020-10-23 16:25:00|1822.34|1820.84|1823.42|1821.92|1823.42|1821.92|1821.83|1820.33|0
1603470600000|2020-10-23 16:30:00|1823.41|1821.91|1823.9|1822.4|1824.39|1822.89|1822.8|1821.3|0
1603470900000|2020-10-23 16:35:00|1823.89|1822.39|1824.84|1823.34|1825.36|1823.86|1823.87|1822.37|0
1603471200000|2020-10-23 16:40:00|1824.86|1823.36|1824.93|1823.43|1825.42|1823.92|1824.33|1822.83|0
1603471500000|2020-10-23 16:45:00|1824.92|1823.42|1825.35|1823.85|1825.36|1823.86|1824.31|1822.81|0
1603471800000|2020-10-23 16:50:00|1825.36|1823.86|1824.38|1822.88|1825.42|1823.92|1824.32|1822.82|0
1603472100000|2020-10-23 16:55:00|1824.39|1822.89|1823.22|1821.72|1824.92|1823.42|1822.17|1820.67|0
1603472400000|2020-10-23 17:00:00|1823.24|1821.74|1824.64|1823.14|1825.3|1823.8|1823.2|1821.7|0
1603472700000|2020-10-23 17:05:00|1824.62|1823.12|1824.17|1822.67|1824.67|1823.17|1824.1|1822.6|0
1603473000000|2020-10-23 17:10:00|1824.16|1822.66|1823.14|1821.64|1824.17|1822.67|1823.11|1821.61|0
1603473300000|2020-10-23 17:15:00|1823.17|1821.67|1823.69|1822.19|1824.19|1822.69|1823.1|1821.6|0
1603473600000|2020-10-23 17:20:00|1823.68|1822.18|1825.56|1824.06|1826.05|1824.55|1823.65|1822.15|0
1603473900000|2020-10-23 17:25:00|1825.55|1824.05|1825.53|1824.03|1825.57|1824.07|1825.46|1823.96|0
1603474200000|2020-10-23 17:30:00|1825.52|1824.02|1825.54|1824.04|1826.09|1824.59|1825.02|1823.52|0
1603474500000|2020-10-23 17:35:00|1825.56|1824.06|1825.49|1823.99|1825.56|1824.06|1825|1823.5|0
1603474800000|2020-10-23 17:40:00|1825.47|1823.97|1824.97|1823.47|1825.52|1824.02|1824.95|1823.45|0
1603475100000|2020-10-23 17:45:00|1824.98|1823.48|1825|1823.5|1825.01|1823.51|1824.45|1822.95|0
1603475400000|2020-10-23 17:50:00|1825.01|1823.51|1824.52|1823.02|1825.05|1823.55|1824.5|1823|0
1603475700000|2020-10-23 17:55:00|1824.5|1823|1825|1823.5|1825.05|1823.55|1824.5|1823|0
1603476000000|2020-10-23 18:00:00|1824.98|1823.48|1825.1|1823.6|1825.1|1823.6|1824.45|1822.95|0
1603476300000|2020-10-23 18:05:00|1825.11|1823.61|1826.08|1824.58|1826.15|1824.65|1825.11|1823.61|0
1603476600000|2020-10-23 18:10:00|1826.07|1824.57|1825.57|1824.07|1826.08|1824.58|1825.05|1823.55|0
1603476900000|2020-10-23 18:15:00|1825.58|1824.08|1826.4|1824.9|1826.67|1825.17|1825.54|1824.04|0
1603477200000|2020-10-23 18:20:00|1826.41|1824.91|1826.82|1825.32|1826.86|1825.36|1825.88|1824.38|0
1603477500000|2020-10-23 18:25:00|1826.83|1825.33|1827.32|1825.82|1827.34|1825.84|1826.77|1825.27|0
1603477800000|2020-10-23 18:30:00|1827.3|1825.8|1826.51|1825.01|1827.33|1825.83|1826.5|1825|0
1603478100000|2020-10-23 18:35:00|1826.52|1825.02|1825.97|1824.47|1826.52|1825.02|1825.48|1823.98|0
1603478400000|2020-10-23 18:40:00|1825.98|1824.48|1825.9|1824.4|1825.99|1824.49|1825.88|1824.38|0
1603478700000|2020-10-23 18:45:00|1825.91|1824.41|1826.04|1824.54|1826.04|1824.54|1825.4|1823.9|0
1603479000000|2020-10-23 18:50:00|1826.03|1824.53|1825.46|1823.96|1826.56|1825.06|1825.44|1823.94|0
1603479300000|2020-10-23 18:55:00|1825.48|1823.98|1825.67|1824.17|1826.46|1824.96|1825.41|1823.91|0
1603479600000|2020-10-23 19:00:00|1825.6|1824.1|1826.43|1824.93|1826.94|1825.44|1825.44|1823.94|0
1603479900000|2020-10-23 19:05:00|1826.51|1825.01|1827.29|1825.79|1827.43|1825.93|1826.43|1824.93|0
1603480200000|2020-10-23 19:10:00|1827.28|1825.78|1828.25|1826.75|1828.73|1827.23|1827.27|1825.77|0
1603480500000|2020-10-23 19:15:00|1828.26|1826.76|1827.93|1826.43|1828.71|1827.21|1827.65|1826.15|0
1603480800000|2020-10-23 19:20:00|1828|1826.5|1827.34|1825.84|1828.22|1826.72|1827.33|1825.83|0
1603481100000|2020-10-23 19:25:00|1827.33|1825.83|1827.31|1825.81|1827.78|1826.28|1827.27|1825.77|0
1603481400000|2020-10-23 19:30:00|1827.33|1825.83|1827.27|1825.77|1827.79|1826.29|1827.23|1825.73|0
1603481700000|2020-10-23 19:35:00|1827.26|1825.76|1827.3|1825.8|1827.82|1826.32|1827.23|1825.73|0
1603482000000|2020-10-23 19:40:00|1827.31|1825.81|1828.31|1826.81|1828.4|1826.9|1827.29|1825.79|0
1603482300000|2020-10-23 19:45:00|1828.32|1826.82|1827.93|1826.43|1828.41|1826.91|1827.78|1826.28|0
1603482600000|2020-10-23 19:50:00|1827.95|1826.45|1828.88|1827.38|1828.88|1827.38|1827.82|1826.32|0
1603482900000|2020-10-23 19:55:00|1828.89|1827.39|1828.83|1827.33|1829.91|1828.41|1828.62|1827.12|0
1603483200000|2020-10-23 20:00:00|1829.43|1827.93|1827.21|1825.71|1829.43|1827.93|1826.79|1825.29|0
1603483500000|2020-10-23 20:05:00|1827.19|1825.69|1827.19|1825.69|1827.35|1825.85|1826.72|1825.22|0
1603483800000|2020-10-23 20:10:00|1827.18|1825.68|1826.49|1824.99|1827.61|1826.11|1826.29|1824.79|0
1603484100000|2020-10-23 20:15:00|1826.47|1824.97|1826.66|1825.16|1826.66|1825.16|1826.43|1824.93|0
1603484400000|2020-10-23 20:20:00|1826.74|1825.24|1826.64|1825.14|1826.79|1825.29|1826.64|1825.14|0
1603484700000|2020-10-23 20:25:00|1826.6|1825.1|1826.85|1825.35|1826.85|1825.35|1826.6|1825.1|0
1603485000000|2020-10-23 20:30:00|1826.97|1825.47|1827.74|1826.24|1828.05|1826.55|1826.65|1825.15|0
1603485300000|2020-10-23 20:35:00|1827.72|1826.22|1827.84|1826.34|1828.16|1826.66|1827.63|1826.13|0
1603485600000|2020-10-23 20:40:00|1827.82|1826.32|1827.22|1825.72|1827.84|1826.34|1827.07|1825.57|0
1603485900000|2020-10-23 20:45:00|1827.2|1825.7|1827.39|1825.89|1827.6|1826.1|1826.97|1825.47|0
1603486200000|2020-10-23 20:50:00|1827.37|1825.87|1827.6|1826.1|1828.02|1826.52|1827.14|1825.64|0
1603486500000|2020-10-23 20:55:00|1827.58|1826.08|1827.16|1825.66|1827.81|1826.31|1826.93|1825.43|0
1603486800000|2020-10-23 21:00:00|1827.09|1825.59|1827.09|1825.59|1827.09|1825.59|1827.09|1825.59|0
1603663200000|2020-10-25 22:00:00|1823.18|1821.68|1823.01|1821.51|1823.57|1822.07|1822.26|1820.76|0
1603663500000|2020-10-25 22:05:00|1823.02|1821.52|1819.49|1817.99|1823.06|1821.56|1819.22|1817.72|0
1603663800000|2020-10-25 22:10:00|1819.48|1817.98|1819.46|1817.96|1820.29|1818.79|1818.82|1817.32|0
1603664100000|2020-10-25 22:15:00|1819.48|1817.98|1818.32|1816.82|1819.56|1818.06|1817.69|1816.19|0
1603664400000|2020-10-25 22:20:00|1818.33|1816.83|1816.31|1814.81|1818.58|1817.08|1815.59|1814.09|0
1603664700000|2020-10-25 22:25:00|1816.35|1814.85|1817.92|1816.42|1818.27|1816.77|1815.49|1813.99|0
1603665000000|2020-10-25 22:30:00|1817.96|1816.46|1819.86|1818.36|1819.86|1818.36|1817.96|1816.46|0
1603665300000|2020-10-25 22:35:00|1819.8|1818.3|1819.48|1817.98|1819.8|1818.3|1818.81|1817.31|0
1603665600000|2020-10-25 22:40:00|1819.5|1818|1819.27|1817.77|1819.79|1818.29|1818.81|1817.31|0
1603665900000|2020-10-25 22:45:00|1819.28|1817.78|1819.25|1817.75|1820.24|1818.74|1819.25|1817.75|0
1603666200000|2020-10-25 22:50:00|1819.27|1817.77|1818.91|1817.41|1819.67|1818.17|1818.83|1817.33|0
1603666500000|2020-10-25 22:55:00|1818.83|1817.33|1818.55|1817.05|1818.98|1817.48|1818.05|1816.55|0
1603666800000|2020-10-25 23:00:00|1818.57|1817.07|1819.71|1818.21|1819.92|1818.42|1818.45|1816.95|0
1603667100000|2020-10-25 23:05:00|1819.78|1818.28|1820.4|1818.9|1820.61|1819.11|1819.53|1818.03|0
1603667400000|2020-10-25 23:10:00|1820.42|1818.92|1821.03|1819.53|1821.59|1820.09|1820.25|1818.75|0
1603667700000|2020-10-25 23:15:00|1821.05|1819.55|1820.86|1819.36|1821.19|1819.69|1820.5|1819|0
1603668000000|2020-10-25 23:20:00|1820.91|1819.41|1821.17|1819.67|1821.48|1819.98|1820.91|1819.41|0
1603668300000|2020-10-25 23:25:00|1821.15|1819.65|1821.27|1819.77|1821.38|1819.88|1820.86|1819.36|0
1603668600000|2020-10-25 23:30:00|1821.29|1819.79|1821.17|1819.67|1821.48|1819.98|1820.86|1819.36|0
1603668900000|2020-10-25 23:35:00|1821.19|1819.69|1821.38|1819.88|1821.38|1819.88|1820.86|1819.36|0
1603669200000|2020-10-25 23:40:00|1821.36|1819.86|1821.38|1819.88|1821.38|1819.88|1821.06|1819.56|0
1603669500000|2020-10-25 23:45:00|1821.4|1819.9|1821.56|1820.06|1822.14|1820.64|1821.4|1819.9|0
1603669800000|2020-10-25 23:50:00|1821.61|1820.11|1821.66|1820.16|1822.22|1820.72|1821.61|1820.11|0
1603670100000|2020-10-25 23:55:00|1821.68|1820.18|1821.6|1820.1|1821.76|1820.26|1821.03|1819.53|0
1603670400000|2020-10-26 00:00:00|1821.56|1820.06|1822.57|1821.07|1822.88|1821.38|1820.96|1819.46|0
1603670700000|2020-10-26 00:05:00|1822.59|1821.09|1822.86|1821.36|1823.19|1821.69|1822.57|1821.07|0
1603671000000|2020-10-26 00:10:00|1822.88|1821.38|1821.37|1819.87|1822.97|1821.47|1821.12|1819.62|0
1603671300000|2020-10-26 00:15:00|1821.39|1819.89|1818.96|1817.46|1821.47|1819.97|1818.38|1816.88|0
1603671600000|2020-10-26 00:20:00|1818.92|1817.42|1819.12|1817.62|1819.42|1817.92|1817.09|1815.59|0
1603671900000|2020-10-26 00:25:00|1819.11|1817.61|1818.33|1816.83|1819.35|1817.85|1817.87|1816.37|0
1603672200000|2020-10-26 00:30:00|1818.32|1816.82|1818.35|1816.85|1818.83|1817.33|1817.85|1816.35|0
1603672500000|2020-10-26 00:35:00|1818.34|1816.84|1817.91|1816.41|1818.39|1816.89|1817.39|1815.89|0
1603672800000|2020-10-26 00:40:00|1817.9|1816.4|1818|1816.5|1818.49|1816.99|1817.39|1815.89|0
1603673100000|2020-10-26 00:45:00|1818.07|1816.57|1818.01|1816.51|1818.98|1817.48|1817.98|1816.48|0
1603673400000|2020-10-26 00:50:00|1818.03|1816.53|1818.03|1816.53|1818.53|1817.03|1817.51|1816.01|0
1603673700000|2020-10-26 00:55:00|1818.02|1816.52|1817.5|1816|1818.03|1816.53|1816.96|1815.46|0
1603674000000|2020-10-26 01:00:00|1817.51|1816.01|1818|1816.5|1818.5|1817|1817.01|1815.51|0
1603674300000|2020-10-26 01:05:00|1818.01|1816.51|1818.29|1816.79|1818.79|1817.29|1817.97|1816.47|0
1603674600000|2020-10-26 01:10:00|1818.36|1816.86|1819.52|1818.02|1819.52|1818.02|1818.29|1816.79|0
1603674900000|2020-10-26 01:15:00|1819.51|1818.01|1818.5|1817|1819.52|1818.02|1818.5|1817|0
1603675200000|2020-10-26 01:20:00|1818.85|1817.35|1818.33|1816.83|1819.1|1817.6|1818.32|1816.82|0
1603675500000|2020-10-26 01:25:00|1819.08|1817.58|1819.39|1817.89|1819.82|1818.32|1819.07|1817.57|0
1603675800000|2020-10-26 01:30:00|1819.38|1817.88|1815.93|1814.43|1819.39|1817.89|1815.84|1814.34|0
1603676100000|2020-10-26 01:35:00|1815.95|1814.45|1814.83|1813.33|1815.96|1814.46|1814.52|1813.02|0
1603676400000|2020-10-26 01:40:00|1814.6|1813.1|1814.53|1813.03|1815.57|1814.07|1814.53|1813.03|0
1603676700000|2020-10-26 01:45:00|1814.51|1813.01|1814.47|1812.97|1815.06|1813.56|1813.7|1812.2|0
1603677000000|2020-10-26 01:50:00|1814.48|1812.98|1814.27|1812.77|1814.5|1813|1813.99|1812.49|0
1603677300000|2020-10-26 01:55:00|1814.28|1812.78|1814.28|1812.78|1815.27|1813.77|1814.05|1812.55|0
1603677600000|2020-10-26 02:00:00|1814.21|1812.71|1814.07|1812.57|1814.54|1813.04|1814|1812.5|0
1603677900000|2020-10-26 02:05:00|1814.05|1812.55|1814.11|1812.61|1814.59|1813.09|1813.82|1812.32|0
1603678200000|2020-10-26 02:10:00|1814.12|1812.62|1814.1|1812.6|1814.62|1813.12|1813.59|1812.09|0
1603678500000|2020-10-26 02:15:00|1814.09|1812.59|1814.25|1812.75|1814.7|1813.2|1813.59|1812.09|0
1603678800000|2020-10-26 02:20:00|1814.23|1812.73|1814.77|1813.27|1815.25|1813.75|1814.22|1812.72|0
1603679100000|2020-10-26 02:25:00|1814.78|1813.28|1814.26|1812.76|1814.78|1813.28|1813.8|1812.3|0
1603679400000|2020-10-26 02:30:00|1814.19|1812.69|1814.3|1812.8|1814.77|1813.27|1813.78|1812.28|0
1603679700000|2020-10-26 02:35:00|1814.29|1812.79|1813.8|1812.3|1815.27|1813.77|1813.8|1812.3|0
1603680000000|2020-10-26 02:40:00|1813.81|1812.31|1814.47|1812.97|1814.74|1813.24|1813.78|1812.28|0
1603680300000|2020-10-26 02:45:00|1814.39|1812.89|1814.25|1812.75|1814.7|1813.2|1814.19|1812.69|0
1603680600000|2020-10-26 02:50:00|1814.24|1812.74|1813.77|1812.27|1814.25|1812.75|1813.7|1812.2|0
1603680900000|2020-10-26 02:55:00|1813.76|1812.26|1813.03|1811.53|1814.25|1812.75|1812.76|1811.26|0
1603681200000|2020-10-26 03:00:00|1812.96|1811.46|1812.84|1811.34|1812.96|1811.46|1812.79|1811.29|0
1603681500000|2020-10-26 03:05:00|1812.85|1811.35|1813.37|1811.87|1813.37|1811.87|1812.34|1810.84|0
1603681800000|2020-10-26 03:10:00|1813.36|1811.86|1812.89|1811.39|1813.37|1811.87|1812.39|1810.89|0
1603682100000|2020-10-26 03:15:00|1812.88|1811.38|1811.87|1810.37|1813.43|1811.93|1811.87|1810.37|0
1603682400000|2020-10-26 03:20:00|1811.85|1810.35|1811.58|1810.08|1812.36|1810.86|1810.8|1809.3|0
1603682700000|2020-10-26 03:25:00|1811.51|1810.01|1812.29|1810.79|1812.76|1811.26|1811.34|1809.84|0
1603683000000|2020-10-26 03:30:00|1812.28|1810.78|1811.88|1810.38|1812.28|1810.78|1811.33|1809.83|0
1603683300000|2020-10-26 03:35:00|1811.87|1810.37|1811.88|1810.38|1811.9|1810.4|1811.37|1809.87|0
1603683600000|2020-10-26 03:40:00|1811.8|1810.3|1811.4|1809.9|1811.89|1810.39|1811.39|1809.89|0
1603683900000|2020-10-26 03:45:00|1811.39|1809.89|1812.35|1810.85|1812.38|1810.88|1811.38|1809.88|0
1603684200000|2020-10-26 03:50:00|1812.33|1810.83|1812.81|1811.31|1812.81|1811.31|1812.31|1810.81|0
1603684500000|2020-10-26 03:55:00|1812.95|1811.45|1813.29|1811.79|1813.3|1811.8|1812.56|1811.06|0
1603684800000|2020-10-26 04:00:00|1813.14|1811.64|1812.17|1810.67|1813.14|1811.64|1812.15|1810.65|0
1603685100000|2020-10-26 04:05:00|1812.16|1810.66|1811.7|1810.2|1812.66|1811.16|1811.63|1810.13|0
1603685400000|2020-10-26 04:10:00|1811.68|1810.18|1811.7|1810.2|1812.17|1810.67|1811.16|1809.66|0
1603685700000|2020-10-26 04:15:00|1811.71|1810.21|1811.68|1810.18|1811.71|1810.21|1811.68|1810.18|0
1603686000000|2020-10-26 04:20:00|1811.67|1810.17|1811.22|1809.72|1811.72|1810.22|1811.19|1809.69|0
1603686300000|2020-10-26 04:25:00|1811.19|1809.69|1810.77|1809.27|1811.22|1809.72|1810.72|1809.22|0
1603686600000|2020-10-26 04:30:00|1810.76|1809.26|1810.31|1808.81|1810.76|1809.26|1809.77|1808.27|0
1603686900000|2020-10-26 04:35:00|1810.32|1808.82|1810.84|1809.34|1810.84|1809.34|1810.32|1808.82|0
1603687200000|2020-10-26 04:40:00|1810.83|1809.33|1810.8|1809.3|1811.07|1809.57|1810.8|1809.3|0
1603687500000|2020-10-26 04:45:00|1810.79|1809.29|1811.3|1809.8|1811.32|1809.82|1810.79|1809.29|0
1603687800000|2020-10-26 04:50:00|1811.31|1809.81|1811.32|1809.82|1811.32|1809.82|1811.28|1809.78|0
1603688100000|2020-10-26 04:55:00|1811.31|1809.81|1810.32|1808.82|1811.32|1809.82|1810.28|1808.78|0
1603688400000|2020-10-26 05:00:00|1810.31|1808.81|1811.43|1809.93|1811.43|1809.93|1810.3|1808.8|0
1603688700000|2020-10-26 05:05:00|1811.42|1809.92|1811.44|1809.94|1811.45|1809.95|1810.93|1809.43|0
1603689000000|2020-10-26 05:10:00|1811.43|1809.93|1811.48|1809.98|1812.01|1810.51|1811.43|1809.93|0
1603689300000|2020-10-26 05:15:00|1811.49|1809.99|1811.49|1809.99|1811.99|1810.49|1811.47|1809.97|0
1603689600000|2020-10-26 05:20:00|1811.48|1809.98|1812.04|1810.54|1812.04|1810.54|1811.47|1809.97|0
1603689900000|2020-10-26 05:25:00|1812.02|1810.52|1812.86|1811.36|1813.39|1811.89|1812|1810.5|0
1603690200000|2020-10-26 05:30:00|1812.87|1811.37|1812.32|1810.82|1812.89|1811.39|1812.32|1810.82|0
1603690500000|2020-10-26 05:35:00|1812.33|1810.83|1811.84|1810.34|1812.34|1810.84|1811.82|1810.32|0
1603690800000|2020-10-26 05:40:00|1811.83|1810.33|1810.37|1808.87|1811.84|1810.34|1810.36|1808.86|0
1603691100000|2020-10-26 05:45:00|1810.36|1808.86|1809.15|1807.65|1810.37|1808.87|1809.07|1807.57|0
1603691400000|2020-10-26 05:50:00|1809.17|1807.67|1810.76|1809.26|1811.26|1809.76|1809.15|1807.65|0
1603691700000|2020-10-26 05:55:00|1810.75|1809.25|1809.4|1807.9|1810.76|1809.26|1809.17|1807.67|0
1603692000000|2020-10-26 06:00:00|1809.47|1807.97|1809.37|1807.87|1809.67|1808.17|1808.85|1807.35|0
1603692300000|2020-10-26 06:05:00|1809.38|1807.88|1808.43|1806.93|1809.4|1807.9|1808.42|1806.92|0
1603692600000|2020-10-26 06:10:00|1808.44|1806.94|1808.94|1807.44|1809.42|1807.92|1808.44|1806.94|0
1603692900000|2020-10-26 06:15:00|1808.92|1807.42|1808.46|1806.96|1808.92|1807.42|1808.43|1806.93|0
1603693200000|2020-10-26 06:20:00|1808.45|1806.95|1808.05|1806.55|1808.47|1806.97|1807.98|1806.48|0
1603693500000|2020-10-26 06:25:00|1808.19|1806.69|1808.52|1807.02|1808.53|1807.03|1808.19|1806.69|0
1603693800000|2020-10-26 06:30:00|1808.51|1807.01|1808.99|1807.49|1809|1807.5|1808.02|1806.52|0
1603694100000|2020-10-26 06:35:00|1808.85|1807.35|1807.98|1806.48|1808.85|1807.35|1807.97|1806.47|0
1603694400000|2020-10-26 06:40:00|1807.99|1806.49|1808.01|1806.51|1808.5|1807|1807.52|1806.02|0
1603694700000|2020-10-26 06:45:00|1807.97|1806.47|1806.53|1805.03|1808|1806.5|1806|1804.5|0
1603695000000|2020-10-26 06:50:00|1806.52|1805.02|1806.77|1805.27|1807.01|1805.51|1806.03|1804.53|0
1603695300000|2020-10-26 06:55:00|1806.7|1805.2|1807.47|1805.97|1807.47|1805.97|1806.25|1804.75|0
1603695600000|2020-10-26 07:00:00|1807.33|1805.83|1807.4|1805.9|1808.35|1806.85|1805.46|1803.96|0
1603695900000|2020-10-26 07:05:00|1807.55|1806.05|1805.58|1804.08|1808.33|1806.83|1804.35|1802.85|0
1603696200000|2020-10-26 07:10:00|1805.57|1804.07|1804.28|1802.78|1805.57|1804.07|1803.81|1802.31|0
1603696500000|2020-10-26 07:15:00|1804.27|1802.77|1801.56|1800.06|1804.76|1803.26|1801.53|1800.03|0
1603696800000|2020-10-26 07:20:00|1801.54|1800.04|1802.07|1800.57|1802.69|1801.19|1800.56|1799.06|0
1603697100000|2020-10-26 07:25:00|1802.08|1800.58|1800.06|1798.56|1802.08|1800.58|1799.05|1797.55|0
1603697400000|2020-10-26 07:30:00|1800.05|1798.55|1801.32|1799.92|1803.07|1801.67|1799.56|1798.06|259
1603697700000|2020-10-26 07:35:00|1801.19|1799.79|1801.69|1800.29|1801.69|1800.29|1800.94|1799.54|55
1603698000000|2020-10-26 07:40:00|1801.44|1800.04|1801.07|1799.67|1801.57|1800.17|1800.57|1799.17|83
1603698300000|2020-10-26 07:45:00|1800.94|1799.54|1799.82|1798.42|1801.32|1799.92|1799.82|1798.42|65
1603698600000|2020-10-26 07:50:00|1801.32|1799.92|1800.32|1798.92|1801.32|1799.92|1799.82|1798.42|165
1603698900000|2020-10-26 07:55:00|1799.05|1797.55|1795.07|1793.57|1799.05|1797.55|1795.07|1793.57|0
1603699200000|2020-10-26 08:00:00|1794.64|1793.14|1798.62|1798.12|1799.99|1799.49|1792.7|1791.2|3986
1603699500000|2020-10-26 08:05:00|1798.49|1797.99|1799.74|1799.24|1801.62|1801.12|1796.12|1795.62|3143
1603699800000|2020-10-26 08:10:00|1799.62|1799.12|1802.87|1802.37|1803.12|1802.62|1797.62|1797.12|2840
1603700100000|2020-10-26 08:15:00|1802.99|1802.49|1804.87|1804.37|1805.12|1804.62|1800.74|1800.24|1659
1603700400000|2020-10-26 08:20:00|1804.62|1804.12|1801.37|1800.87|1805.49|1804.99|1800.49|1799.99|1544
1603700700000|2020-10-26 08:25:00|1801.49|1800.99|1802.12|1801.62|1802.62|1802.12|1799.87|1799.37|884
1603701000000|2020-10-26 08:30:00|1801.99|1801.49|1798.12|1797.62|1801.99|1801.49|1797.37|1796.87|1035
1603701300000|2020-10-26 08:35:00|1798.24|1797.74|1799.24|1798.74|1800.12|1799.62|1797.87|1797.37|714
1603701600000|2020-10-26 08:40:00|1799.37|1798.87|1799.12|1798.62|1799.37|1798.87|1797.24|1796.74|645
1603701900000|2020-10-26 08:45:00|1799.24|1798.74|1800.61|1800.11|1800.87|1800.37|1798.62|1798.12|754
1603702200000|2020-10-26 08:50:00|1800.73|1800.23|1802.39|1801.89|1802.64|1802.14|1800.39|1799.89|839
1603702500000|2020-10-26 08:55:00|1802.51|1802.01|1805.26|1804.76|1805.39|1804.89|1801.89|1801.39|931
1603702800000|2020-10-26 09:00:00|1805.14|1804.64|1805.51|1805.01|1805.64|1805.14|1803.39|1802.89|841
1603703100000|2020-10-26 09:05:00|1805.39|1804.89|1806.89|1806.39|1807.39|1806.89|1805.14|1804.64|943
1603703400000|2020-10-26 09:10:00|1806.76|1806.26|1807.01|1806.51|1807.76|1807.26|1806.64|1806.14|409
1603703700000|2020-10-26 09:15:00|1807.14|1806.64|1808.26|1807.76|1808.76|1808.26|1806.64|1806.14|642
1603704000000|2020-10-26 09:20:00|1808.39|1807.89|1807.01|1806.51|1809.14|1808.64|1806.64|1806.14|646
1603704300000|2020-10-26 09:25:00|1807.14|1806.64|1807.64|1807.14|1807.89|1807.39|1806.64|1806.14|693
1603704600000|2020-10-26 09:30:00|1807.76|1807.26|1806.89|1806.39|1808.64|1808.14|1806.64|1806.14|614
1603704900000|2020-10-26 09:35:00|1806.76|1806.26|1804.76|1804.26|1807.39|1806.89|1804.64|1804.14|761
1603705200000|2020-10-26 09:40:00|1804.64|1804.14|1802.89|1802.39|1804.89|1804.39|1802.39|1801.89|1052
1603705500000|2020-10-26 09:45:00|1802.76|1802.26|1803.39|1802.89|1803.51|1803.01|1801.39|1800.89|625
1603705800000|2020-10-26 09:50:00|1803.26|1802.76|1803.64|1803.14|1803.64|1803.14|1802.39|1801.89|653
1603706100000|2020-10-26 09:55:00|1803.76|1803.26|1801.51|1801.01|1804.26|1803.76|1801.51|1801.01|588
1603706400000|2020-10-26 10:00:00|1801.39|1800.89|1800.14|1799.64|1801.89|1801.39|1799.89|1799.39|714
1603706700000|2020-10-26 10:05:00|1800.39|1799.89|1800.26|1799.76|1801.14|1800.64|1800.14|1799.64|774
1603707000000|2020-10-26 10:10:00|1800.39|1799.89|1800.89|1800.39|1801.14|1800.64|1799.51|1799.01|710
1603707300000|2020-10-26 10:15:00|1800.64|1800.14|1799.89|1799.39|1801.14|1800.64|1799.39|1798.89|862
1603707600000|2020-10-26 10:20:00|1799.76|1799.26|1799.39|1798.89|1800.89|1800.39|1799.39|1798.89|531
1603707900000|2020-10-26 10:25:00|1799.26|1798.76|1800.64|1800.14|1800.76|1800.26|1799.14|1798.64|365
1603708200000|2020-10-26 10:30:00|1800.39|1799.89|1800.39|1799.89|1800.64|1800.14|1799.89|1799.39|539
1603708500000|2020-10-26 10:35:00|1800.51|1800.01|1799.64|1799.14|1801.51|1801.01|1799.26|1798.76|711
1603708800000|2020-10-26 10:40:00|1799.51|1799.01|1796.89|1796.39|1799.64|1799.14|1796.89|1796.39|683
1603709100000|2020-10-26 10:45:00|1796.76|1796.26|1797.26|1796.76|1797.51|1797.01|1796.14|1795.64|887
1603709400000|2020-10-26 10:50:00|1797.39|1796.89|1797.39|1796.89|1797.76|1797.26|1796.89|1796.39|512
1603709700000|2020-10-26 10:55:00|1797.51|1797.01|1799.89|1799.39|1799.89|1799.39|1797.39|1796.89|598
1603710000000|2020-10-26 11:00:00|1800.01|1799.51|1803.26|1802.76|1803.39|1802.89|1799.64|1799.14|853
1603710300000|2020-10-26 11:05:00|1803.14|1802.64|1800.89|1800.39|1803.51|1803.01|1800.76|1800.26|368
1603710600000|2020-10-26 11:10:00|1801.01|1800.51|1801.64|1801.14|1802.39|1801.89|1801.01|1800.51|248
1603710900000|2020-10-26 11:15:00|1801.76|1801.26|1800.89|1800.39|1801.76|1801.26|1800.39|1799.89|482
1603711200000|2020-10-26 11:20:00|1801.01|1800.51|1800.14|1799.64|1801.39|1800.89|1799.76|1799.26|254
1603711500000|2020-10-26 11:25:00|1800.39|1799.89|1799.14|1798.64|1800.51|1800.01|1799.14|1798.64|303
1603711800000|2020-10-26 11:30:00|1799.26|1798.76|1798.64|1798.14|1799.39|1798.89|1798.39|1797.89|427
1603712100000|2020-10-26 11:35:00|1798.51|1798.01|1797.89|1797.39|1798.51|1798.01|1797.39|1796.89|384
1603712400000|2020-10-26 11:40:00|1798.14|1797.64|1797.14|1796.64|1798.14|1797.64|1797.14|1796.64|487
1603712700000|2020-10-26 11:45:00|1797.26|1796.76|1798.64|1798.14|1798.64|1798.14|1796.89|1796.39|492
1603713000000|2020-10-26 11:50:00|1798.76|1798.26|1796.64|1796.14|1798.76|1798.26|1796.51|1796.01|669
1603713300000|2020-10-26 11:55:00|1796.76|1796.26|1794.64|1794.14|1796.89|1796.39|1794.64|1794.14|554
1603713600000|2020-10-26 12:00:00|1794.39|1793.89|1792.64|1792.14|1794.89|1794.39|1792.64|1792.14|791
1603713900000|2020-10-26 12:05:00|1792.51|1792.01|1792.89|1792.39|1793.89|1793.39|1792.39|1791.89|569
1603714200000|2020-10-26 12:10:00|1792.76|1792.26|1792.14|1791.64|1792.89|1792.39|1791.39|1790.89|956
1603714500000|2020-10-26 12:15:00|1792.01|1791.51|1792.64|1792.14|1793.14|1792.64|1791.39|1790.89|542
1603714800000|2020-10-26 12:20:00|1792.51|1792.01|1791.14|1790.64|1792.64|1792.14|1791.01|1790.51|607
1603715100000|2020-10-26 12:25:00|1791.26|1790.76|1793.64|1793.14|1793.64|1793.14|1791.26|1790.76|468
1603715400000|2020-10-26 12:30:00|1794.01|1793.51|1795.51|1795.01|1795.89|1795.39|1793.89|1793.39|892
1603715700000|2020-10-26 12:35:00|1795.64|1795.14|1794.39|1793.89|1795.64|1795.14|1794.14|1793.64|246
1603716000000|2020-10-26 12:40:00|1794.51|1794.01|1792.14|1791.64|1794.64|1794.14|1791.39|1790.89|496
1603716300000|2020-10-26 12:45:00|1792.01|1791.51|1790.89|1790.39|1792.14|1791.64|1790.51|1790.01|1165
1603716600000|2020-10-26 12:50:00|1790.64|1790.14|1789.76|1789.26|1792.14|1791.64|1789.64|1789.14|687
1603716900000|2020-10-26 12:55:00|1789.89|1789.39|1790.76|1790.26|1791.14|1790.64|1789.64|1789.14|720
1603717200000|2020-10-26 13:00:00|1790.64|1790.14|1792.89|1792.39|1792.89|1792.39|1790.64|1790.14|629
1603717500000|2020-10-26 13:05:00|1792.76|1792.26|1792.96|1792.46|1793.21|1792.71|1792.39|1791.89|370
1603717800000|2020-10-26 13:10:00|1792.83|1792.33|1793.21|1792.71|1793.71|1793.21|1792.46|1791.96|366
1603718100000|2020-10-26 13:15:00|1793.46|1792.96|1794.96|1794.46|1795.21|1794.71|1793.21|1792.71|370
1603718400000|2020-10-26 13:20:00|1794.71|1794.21|1795.71|1795.21|1796.21|1795.71|1794.46|1793.96|374
1603718700000|2020-10-26 13:25:00|1795.46|1794.96|1796.71|1796.21|1796.71|1796.21|1795.46|1794.96|360
1603719000000|2020-10-26 13:30:00|1796.58|1796.08|1796.83|1796.33|1797.96|1797.46|1795.46|1794.96|958
1603719300000|2020-10-26 13:35:00|1796.71|1796.21|1796.96|1796.46|1798.83|1798.33|1796.33|1795.83|1684
1603719600000|2020-10-26 13:40:00|1797.21|1796.71|1795.71|1795.21|1797.21|1796.71|1793.96|1793.46|836
1603719900000|2020-10-26 13:45:00|1795.46|1794.96|1794.21|1793.71|1795.71|1795.21|1793.96|1793.46|658
1603720200000|2020-10-26 13:50:00|1794.33|1793.83|1797.08|1796.58|1797.21|1796.71|1794.21|1793.71|1105
1603720500000|2020-10-26 13:55:00|1796.96|1796.46|1797.21|1796.71|1797.96|1797.46|1796.71|1796.21|640
1603720800000|2020-10-26 14:00:00|1796.96|1796.46|1796.96|1796.46|1797.71|1797.21|1795.21|1794.71|608
1603721100000|2020-10-26 14:05:00|1796.83|1796.33|1795.21|1794.71|1797.46|1796.96|1794.96|1794.46|644
1603721400000|2020-10-26 14:10:00|1795.46|1794.96|1793.21|1792.71|1795.46|1794.96|1793.08|1792.58|876
1603721700000|2020-10-26 14:15:00|1793.08|1792.58|1793.21|1792.71|1794.46|1793.96|1792.71|1792.21|835
1603722000000|2020-10-26 14:20:00|1793.33|1792.83|1790.21|1789.71|1793.71|1793.21|1790.08|1789.58|1319
1603722300000|2020-10-26 14:25:00|1789.96|1789.46|1787.21|1786.71|1789.96|1789.46|1786.96|1786.46|2076
1603722600000|2020-10-26 14:30:00|1787.08|1786.58|1786.21|1785.71|1787.21|1786.71|1785.33|1784.83|1699
1603722900000|2020-10-26 14:35:00|1786.08|1785.58|1787.46|1786.96|1787.71|1787.21|1785.33|1784.83|1473
1603723200000|2020-10-26 14:40:00|1787.21|1786.71|1786.46|1785.96|1787.46|1786.96|1786.21|1785.71|1040
1603723500000|2020-10-26 14:45:00|1786.33|1785.83|1784.96|1784.46|1787.21|1786.71|1784.71|1784.21|1375
1603723800000|2020-10-26 14:50:00|1784.83|1784.33|1783.46|1782.96|1784.83|1784.33|1782.96|1782.46|1373
1603724100000|2020-10-26 14:55:00|1783.33|1782.83|1782.21|1781.71|1783.71|1783.21|1782.21|1781.71|1431
1603724400000|2020-10-26 15:00:00|1781.96|1781.46|1781.96|1781.46|1782.71|1782.21|1780.46|1779.96|2192
1603724700000|2020-10-26 15:05:00|1781.83|1781.33|1778.71|1778.21|1782.71|1782.21|1778.46|1777.96|1818
1603725000000|2020-10-26 15:10:00|1778.95|1778.45|1779.95|1779.45|1782.7|1782.2|1778.7|1778.2|2204
1603725300000|2020-10-26 15:15:00|1779.82|1779.32|1777.7|1777.2|1780.45|1779.95|1776.45|1775.95|2642
1603725600000|2020-10-26 15:20:00|1777.57|1777.07|1779.7|1779.2|1779.95|1779.45|1777.07|1776.57|912
1603725900000|2020-10-26 15:25:00|1779.57|1779.07|1781.45|1780.95|1781.7|1781.2|1778.95|1778.45|1156
1603726200000|2020-10-26 15:30:00|1781.32|1780.82|1778.45|1777.95|1781.32|1780.82|1778.2|1777.7|1308
1603726500000|2020-10-26 15:35:00|1778.32|1777.82|1778.45|1777.95|1779.7|1779.2|1778.07|1777.57|986
1603726800000|2020-10-26 15:40:00|1778.2|1777.7|1776.32|1775.82|1778.2|1777.7|1775.2|1774.7|1345
1603727100000|2020-10-26 15:45:00|1776.45|1775.95|1776.2|1775.7|1778.2|1777.7|1775.95|1775.45|942
1603727400000|2020-10-26 15:50:00|1775.95|1775.45|1776.45|1775.95|1777.7|1777.2|1775.45|1774.95|1095
1603727700000|2020-10-26 15:55:00|1776.57|1776.07|1777.95|1777.45|1778.95|1778.45|1776.45|1775.95|1424
1603728000000|2020-10-26 16:00:00|1777.7|1777.2|1778.7|1778.2|1778.7|1778.2|1776.57|1776.07|1519
1603728300000|2020-10-26 16:05:00|1778.57|1778.07|1777.7|1777.2|1778.95|1778.45|1777.45|1776.95|1464
1603728600000|2020-10-26 16:10:00|1777.57|1777.07|1776.95|1776.45|1778.45|1777.95|1776.45|1775.95|814
1603728900000|2020-10-26 16:15:00|1776.7|1776.2|1777.07|1776.57|1777.82|1777.32|1776.32|1775.82|2024
1603729200000|2020-10-26 16:20:00|1776.95|1776.45|1776.49|1774.99|1777.2|1776.7|1775.7|1774.99|2500
1603729500000|2020-10-26 16:25:00|1776.5|1775|1775.18|1773.68|1777.11|1775.61|1774.55|1773.05|1221
1603729800000|2020-10-26 16:30:00|1775.15|1773.65|1776.15|1774.75|1777.27|1775.87|1775.08|1773.58|311
1603730100000|2020-10-26 16:35:00|1776.02|1774.62|1776.15|1774.75|1776.77|1775.37|1775.65|1774.25|137
1603730400000|2020-10-26 16:40:00|1776.27|1774.87|1772.4|1771|1776.4|1775|1771.77|1770.37|202
1603730700000|2020-10-26 16:45:00|1772.27|1770.87|1772.65|1771.25|1773.02|1771.62|1772.15|1770.75|13
1603731000000|2020-10-26 16:50:00|1772.52|1771.12|1772.52|1771.12|1772.52|1771.12|1770.77|1769.37|20
1603731300000|2020-10-26 16:55:00|1772.4|1771|1770.56|1769.06|1772.65|1771.25|1770.52|1769.06|32
1603731600000|2020-10-26 17:00:00|1770.54|1769.04|1770.74|1769.24|1771.72|1770.22|1770|1768.5|0
1603731900000|2020-10-26 17:05:00|1770.75|1769.25|1770.12|1768.62|1770.78|1769.28|1769.24|1767.74|0
1603732200000|2020-10-26 17:10:00|1770.14|1768.64|1769.57|1768.07|1771.19|1769.69|1769.06|1767.56|0
1603732500000|2020-10-26 17:15:00|1769.55|1768.05|1767.02|1765.52|1769.59|1768.09|1766.98|1765.48|0
1603732800000|2020-10-26 17:20:00|1767.04|1765.54|1765.9|1764.4|1767.6|1766.1|1765.86|1764.36|0
1603733100000|2020-10-26 17:25:00|1765.91|1764.41|1764.15|1762.65|1765.98|1764.48|1764.14|1762.64|0
1603733400000|2020-10-26 17:30:00|1764.12|1762.62|1762.79|1761.29|1764.47|1762.97|1762.31|1760.81|0
1603733700000|2020-10-26 17:35:00|1762.8|1761.3|1765.24|1763.74|1765.29|1763.79|1762.28|1760.78|0
1603734000000|2020-10-26 17:40:00|1765.23|1763.73|1765.95|1764.45|1766|1764.5|1765.22|1763.72|0
1603734300000|2020-10-26 17:45:00|1765.96|1764.46|1767.55|1766.05|1767.56|1766.06|1765.43|1763.93|0
1603734600000|2020-10-26 17:50:00|1767.54|1766.04|1769.46|1767.96|1769.48|1767.98|1767.45|1765.95|0
1603734900000|2020-10-26 17:55:00|1769.48|1767.98|1770.4|1768.9|1770.43|1768.93|1768.41|1766.91|0
1603735200000|2020-10-26 18:00:00|1770.41|1768.91|1771.96|1770.46|1771.97|1770.47|1769.78|1768.28|0
1603735500000|2020-10-26 18:05:00|1771.97|1770.47|1773.03|1771.53|1773.61|1772.11|1771.96|1770.46|0
1603735800000|2020-10-26 18:10:00|1773.01|1771.51|1772.03|1770.53|1773.14|1771.64|1771.47|1769.97|0
1603736100000|2020-10-26 18:15:00|1772.02|1770.52|1772.59|1771.09|1773.15|1771.65|1771.99|1770.49|0
1603736400000|2020-10-26 18:20:00|1772.56|1771.06|1771.94|1770.44|1772.56|1771.06|1771.36|1769.86|0
1603736700000|2020-10-26 18:25:00|1771.95|1770.45|1774.54|1773.04|1774.63|1773.13|1771.37|1769.87|0
1603737000000|2020-10-26 18:30:00|1774.55|1773.05|1774.23|1772.73|1774.86|1773.36|1773.48|1771.98|0
1603737300000|2020-10-26 18:35:00|1774.24|1772.74|1772.4|1770.9|1774.24|1772.74|1772.36|1770.86|0
1603737600000|2020-10-26 18:40:00|1772.39|1770.89|1772.88|1771.38|1774.07|1772.57|1772.36|1770.86|0
1603737900000|2020-10-26 18:45:00|1772.87|1771.37|1771.73|1770.23|1772.91|1771.41|1771.23|1769.73|0
1603738200000|2020-10-26 18:50:00|1771.75|1770.25|1772.87|1771.37|1773.45|1771.95|1771.73|1770.23|0
1603738500000|2020-10-26 18:55:00|1772.88|1771.38|1772.91|1771.41|1774.02|1772.52|1772.38|1770.88|0
1603738800000|2020-10-26 19:00:00|1772.94|1771.44|1773.32|1771.82|1774.53|1773.03|1772.89|1771.39|0
1603739100000|2020-10-26 19:05:00|1773.31|1771.81|1772.27|1770.77|1773.4|1771.9|1771.68|1770.18|0
1603739400000|2020-10-26 19:10:00|1772.26|1770.76|1771.7|1770.2|1772.89|1771.39|1771.12|1769.62|0
1603739700000|2020-10-26 19:15:00|1771.69|1770.19|1772.74|1771.24|1773.43|1771.93|1771.69|1770.19|0
1603740000000|2020-10-26 19:20:00|1772.73|1771.23|1774.23|1772.73|1774.96|1773.46|1772.73|1771.23|0
1603740300000|2020-10-26 19:25:00|1774.25|1772.75|1774.85|1773.35|1775.33|1773.83|1774.23|1772.73|0
1603740600000|2020-10-26 19:30:00|1774.87|1773.37|1776.08|1774.58|1776.56|1775.06|1773.76|1772.26|0
1603740900000|2020-10-26 19:35:00|1776.09|1774.59|1775.48|1773.98|1776.21|1774.71|1774.34|1772.84|0
1603741200000|2020-10-26 19:40:00|1775.46|1773.96|1775.41|1773.91|1776.54|1775.04|1774.89|1773.39|0
1603741500000|2020-10-26 19:45:00|1775.38|1773.88|1773.12|1771.62|1775.45|1773.95|1773.1|1771.6|0
1603741800000|2020-10-26 19:50:00|1773.13|1771.63|1776.3|1774.8|1776.33|1774.83|1773.05|1771.55|0
1603742100000|2020-10-26 19:55:00|1776.33|1774.83|1777.79|1776.29|1778.2|1776.7|1776.33|1774.83|0
1603742400000|2020-10-26 20:00:00|1777.85|1776.35|1777.72|1776.22|1778.49|1776.99|1777.17|1775.67|0
1603742700000|2020-10-26 20:05:00|1777.57|1776.07|1777.75|1776.25|1778.24|1776.74|1777.15|1775.65|0
1603743000000|2020-10-26 20:10:00|1777.72|1776.22|1777.22|1775.72|1777.98|1776.48|1777.12|1775.62|0
1603743300000|2020-10-26 20:15:00|1777.2|1775.7|1777.18|1775.68|1777.2|1775.7|1777.17|1775.67|0
1603743600000|2020-10-26 20:20:00|1777.16|1775.66|1777.14|1775.64|1777.16|1775.66|1777.14|1775.64|0
1603743900000|2020-10-26 20:25:00|1777.29|1775.79|1778.27|1776.77|1778.27|1776.77|1777.29|1775.79|0
1603744200000|2020-10-26 20:30:00|1778.28|1776.78|1777.64|1776.14|1778.29|1776.79|1777.64|1776.14|0
1603744500000|2020-10-26 20:35:00|1777.65|1776.15|1777.55|1776.05|1777.65|1776.15|1777.48|1775.98|0
1603744800000|2020-10-26 20:40:00|1777.53|1776.03|1777.57|1776.07|1777.62|1776.12|1777.53|1776.03|0
1603745100000|2020-10-26 20:45:00|1777.56|1776.06|1777.49|1775.99|1777.59|1776.09|1777.48|1775.98|0
1603745400000|2020-10-26 20:50:00|1777.48|1775.98|1777.56|1776.06|1777.56|1776.06|1777.48|1775.98|0
1603745700000|2020-10-26 20:55:00|1777.54|1776.04|1777.65|1776.15|1777.75|1776.25|1777.49|1775.99|0
1603746000000|2020-10-26 21:00:00|1777.57|1776.07|1777.15|1775.65|1777.61|1776.11|1777.15|1775.65|0
1603746300000|2020-10-26 21:05:00|1777.2|1775.7|1777.24|1775.74|1777.24|1775.74|1777.2|1775.7|0
1603746600000|2020-10-26 21:10:00|1777.28|1775.78|1777.15|1775.65|1777.28|1775.78|1777.15|1775.65|0
1603746900000|2020-10-26 21:15:00|1777.2|1775.7|1777.28|1775.78|1777.28|1775.78|1777.15|1775.65|0
1603747200000|2020-10-26 21:20:00|1777.24|1775.74|1777.25|1775.75|1777.28|1775.78|1777.2|1775.7|0
1603747500000|2020-10-26 21:25:00|1777.21|1775.71|1777.21|1775.71|1777.25|1775.75|1777.21|1775.71|0
1603747800000|2020-10-26 21:30:00|1777.16|1775.66|1777.12|1775.62|1777.21|1775.71|1777.12|1775.62|0
1603748100000|2020-10-26 21:35:00|1777.08|1775.58|1776.86|1775.36|1777.12|1775.62|1776.65|1775.15|0
1603748400000|2020-10-26 21:40:00|1776.92|1775.42|1777.1|1775.6|1777.14|1775.64|1776.92|1775.42|0
1603748700000|2020-10-26 21:45:00|1777.01|1775.51|1777.01|1775.51|1777.05|1775.55|1777.01|1775.51|0
1603749000000|2020-10-26 21:50:00|1777.05|1775.55|1777.05|1775.55|1777.1|1775.6|1777.01|1775.51|0
1603749300000|2020-10-26 21:55:00|1777.14|1775.64|1777.05|1775.55|1777.18|1775.68|1777.05|1775.55|0
1603749600000|2020-10-26 22:00:00|1777.03|1775.53|1778.36|1776.86|1778.74|1777.24|1777.03|1775.53|0
1603749900000|2020-10-26 22:05:00|1778.37|1776.87|1777.88|1776.38|1778.67|1777.17|1777.88|1776.38|0
1603750200000|2020-10-26 22:10:00|1777.89|1776.39|1777.88|1776.38|1778.08|1776.58|1777.77|1776.27|0
1603750500000|2020-10-26 22:15:00|1777.89|1776.39|1778.24|1776.74|1778.24|1776.74|1777.88|1776.38|0
1603750800000|2020-10-26 22:20:00|1778.3|1776.8|1778.5|1777|1778.6|1777.1|1778.3|1776.8|0
1603751100000|2020-10-26 22:25:00|1778.48|1776.98|1778.5|1777|1778.61|1777.11|1778.4|1776.9|0
1603751400000|2020-10-26 22:30:00|1778.52|1777.02|1778.4|1776.9|1778.61|1777.11|1778.19|1776.69|0
1603751700000|2020-10-26 22:35:00|1778.38|1776.88|1778.4|1776.9|1778.5|1777|1778.3|1776.8|0
1603752000000|2020-10-26 22:40:00|1778.38|1776.88|1778.5|1777|1778.61|1777.11|1778.3|1776.8|0
1603752300000|2020-10-26 22:45:00|1778.51|1777.01|1778.5|1777|1778.61|1777.11|1778.4|1776.9|0
1603752600000|2020-10-26 22:50:00|1778.48|1776.98|1778.19|1776.69|1778.48|1776.98|1777.84|1776.34|0
1603752900000|2020-10-26 22:55:00|1778.15|1776.65|1777.94|1776.44|1778.15|1776.65|1777.84|1776.34|0
1603753200000|2020-10-26 23:00:00|1777.93|1776.43|1777.94|1776.44|1778.1|1776.6|1777.84|1776.34|0
1603753500000|2020-10-26 23:05:00|1777.96|1776.46|1777.66|1776.16|1778.3|1776.8|1777.66|1776.16|0
1603753800000|2020-10-26 23:10:00|1777.63|1776.13|1778.85|1777.35|1779.26|1777.76|1777.45|1775.95|0
1603754100000|2020-10-26 23:15:00|1778.87|1777.37|1778.43|1776.93|1779.06|1777.56|1778.23|1776.73|0
1603754400000|2020-10-26 23:20:00|1778.41|1776.91|1778.42|1776.92|1778.42|1776.92|1778.16|1776.66|0
1603754700000|2020-10-26 23:25:00|1778.43|1776.93|1778.79|1777.29|1778.84|1777.34|1778.32|1776.82|0
1603755000000|2020-10-26 23:30:00|1778.8|1777.3|1778.84|1777.34|1778.94|1777.44|1778.63|1777.13|0
1603755300000|2020-10-26 23:35:00|1778.85|1777.35|1778.63|1777.13|1778.89|1777.39|1778.53|1777.03|0
1603755600000|2020-10-26 23:40:00|1778.64|1777.14|1777.76|1776.26|1778.68|1777.18|1777.76|1776.26|0
1603755900000|2020-10-26 23:45:00|1777.77|1776.27|1777.08|1775.58|1777.81|1776.31|1775.47|1773.97|0
1603756200000|2020-10-26 23:50:00|1777.07|1775.57|1776.77|1775.27|1777.08|1775.58|1776.77|1775.27|0
1603756500000|2020-10-26 23:55:00|1776.69|1775.19|1776.04|1774.54|1776.69|1775.19|1775.53|1774.03|0
1603756800000|2020-10-27 00:00:00|1776.05|1774.55|1776.56|1775.06|1776.77|1775.27|1775.06|1773.56|0
1603757100000|2020-10-27 00:05:00|1776.62|1775.12|1775.66|1774.16|1776.72|1775.22|1775.35|1773.85|0
1603757400000|2020-10-27 00:10:00|1775.67|1774.17|1776.95|1775.45|1777.58|1776.08|1775.66|1774.16|0
1603757700000|2020-10-27 00:15:00|1776.96|1775.46|1775.08|1773.58|1777.05|1775.55|1774.58|1773.08|0
1603758000000|2020-10-27 00:20:00|1775.55|1774.05|1776.31|1774.81|1776.56|1775.06|1775.55|1774.05|0
1603758300000|2020-10-27 00:25:00|1776.38|1774.88|1777.17|1775.67|1777.68|1776.18|1775.32|1773.82|0
1603758600000|2020-10-27 00:30:00|1777.18|1775.68|1778.22|1776.72|1778.7|1777.2|1777.16|1775.66|0
1603758900000|2020-10-27 00:35:00|1778.3|1776.8|1777.5|1776|1778.72|1777.22|1777.26|1775.76|0
1603759200000|2020-10-27 00:40:00|1777.51|1776.01|1777.26|1775.76|1777.76|1776.26|1776.76|1775.26|0
1603759500000|2020-10-27 00:45:00|1777.27|1775.77|1777.26|1775.76|1777.78|1776.28|1777.24|1775.74|0
1603759800000|2020-10-27 00:50:00|1777.27|1775.77|1776.76|1775.26|1777.72|1776.22|1776.76|1775.26|0
1603760100000|2020-10-27 00:55:00|1776.84|1775.34|1777.76|1776.26|1777.76|1776.26|1776.29|1774.79|0
1603760400000|2020-10-27 01:00:00|1777.77|1776.27|1776.71|1775.21|1777.79|1776.29|1776.45|1774.95|0
1603760700000|2020-10-27 01:05:00|1776.72|1775.22|1777.19|1775.69|1777.21|1775.71|1776.23|1774.73|0
1603761000000|2020-10-27 01:10:00|1777.2|1775.7|1777.19|1775.69|1777.68|1776.18|1776.72|1775.22|0
1603761300000|2020-10-27 01:15:00|1777.2|1775.7|1776.18|1774.68|1777.68|1776.18|1776.18|1774.68|0
1603761600000|2020-10-27 01:20:00|1776.19|1774.69|1776.71|1775.21|1777.2|1775.7|1775.7|1774.2|0
1603761900000|2020-10-27 01:25:00|1776.7|1775.2|1776.67|1775.17|1777.66|1776.16|1776.67|1775.17|0
1603762200000|2020-10-27 01:30:00|1776.81|1775.31|1774.02|1772.52|1777.13|1775.63|1774.02|1772.52|0
1603762500000|2020-10-27 01:35:00|1773.87|1772.37|1774.63|1773.13|1775.14|1773.64|1773.55|1772.05|0
1603762800000|2020-10-27 01:40:00|1774.64|1773.14|1774.65|1773.15|1775.14|1773.64|1774.14|1772.64|0
1603763100000|2020-10-27 01:45:00|1774.64|1773.14|1775.15|1773.65|1775.61|1774.11|1774.62|1773.12|0
1603763400000|2020-10-27 01:50:00|1775.14|1773.64|1775.14|1773.64|1775.15|1773.65|1774.57|1773.07|0
1603763700000|2020-10-27 01:55:00|1775.12|1773.62|1773.67|1772.17|1775.14|1773.64|1773.61|1772.11|0
1603764000000|2020-10-27 02:00:00|1773.65|1772.15|1773.67|1772.17|1774.18|1772.68|1773.65|1772.15|0
1603764300000|2020-10-27 02:05:00|1773.68|1772.18|1774.64|1773.14|1774.64|1773.14|1773.61|1772.11|0
1603764600000|2020-10-27 02:10:00|1774.63|1773.13|1776.16|1774.66|1776.17|1774.67|1774.15|1772.65|0
1603764900000|2020-10-27 02:15:00|1776.15|1774.65|1774.17|1772.67|1776.16|1774.66|1773.69|1772.19|0
1603765200000|2020-10-27 02:20:00|1774.1|1772.6|1774.21|1772.71|1774.22|1772.72|1773.68|1772.18|0
1603765500000|2020-10-27 02:25:00|1774.22|1772.72|1773.7|1772.2|1774.73|1773.23|1773.7|1772.2|0
1603765800000|2020-10-27 02:30:00|1773.72|1772.22|1773.72|1772.22|1774.22|1772.72|1773.69|1772.19|0
1603766100000|2020-10-27 02:35:00|1773.71|1772.21|1774.22|1772.72|1774.71|1773.21|1773.63|1772.13|0
1603766400000|2020-10-27 02:40:00|1774.21|1772.71|1774.67|1773.17|1775.17|1773.67|1774.21|1772.71|0
1603766700000|2020-10-27 02:45:00|1774.66|1773.16|1775.14|1773.64|1775.19|1773.69|1774.66|1773.16|0
1603767000000|2020-10-27 02:50:00|1775.15|1773.65|1774.67|1773.17|1775.18|1773.68|1774.67|1773.17|0
1603767300000|2020-10-27 02:55:00|1774.69|1773.19|1774.2|1772.7|1774.7|1773.2|1773.69|1772.19|0
1603767600000|2020-10-27 03:00:00|1774.21|1772.71|1773.64|1772.14|1774.22|1772.72|1773.62|1772.12|0
1603767900000|2020-10-27 03:05:00|1773.65|1772.15|1774.14|1772.64|1774.14|1772.64|1773.63|1772.13|0
1603768200000|2020-10-27 03:10:00|1774.15|1772.65|1773.65|1772.15|1774.15|1772.65|1773.62|1772.12|0
1603768500000|2020-10-27 03:15:00|1773.64|1772.14|1773.63|1772.13|1774.13|1772.63|1773.62|1772.12|0
1603768800000|2020-10-27 03:20:00|1773.65|1772.15|1774.69|1773.19|1774.7|1773.2|1773.65|1772.15|0
1603769100000|2020-10-27 03:25:00|1774.68|1773.18|1774.68|1773.18|1775.2|1773.7|1774.19|1772.69|0
1603769400000|2020-10-27 03:30:00|1774.67|1773.17|1774.69|1773.19|1774.7|1773.2|1774.67|1773.17|0
1603769700000|2020-10-27 03:35:00|1774.7|1773.2|1775.18|1773.68|1775.19|1773.69|1774.69|1773.19|0
1603770000000|2020-10-27 03:40:00|1775.16|1773.66|1775.18|1773.68|1775.18|1773.68|1774.7|1773.2|0
1603770300000|2020-10-27 03:45:00|1775.19|1773.69|1775.19|1773.69|1775.22|1773.72|1775.19|1773.69|0
1603770600000|2020-10-27 03:50:00|1775.18|1773.68|1774.7|1773.2|1775.2|1773.7|1774.7|1773.2|0
1603770900000|2020-10-27 03:55:00|1774.66|1773.16|1773.69|1772.19|1774.66|1773.16|1773.68|1772.18|0
1603771200000|2020-10-27 04:00:00|1773.7|1772.2|1774.23|1772.73|1774.24|1772.74|1773.69|1772.19|0
1603771500000|2020-10-27 04:05:00|1774.24|1772.74|1774.21|1772.71|1774.24|1772.74|1773.74|1772.24|0
1603771800000|2020-10-27 04:10:00|1774.22|1772.72|1774.19|1772.69|1774.7|1773.2|1774.18|1772.68|0
1603772100000|2020-10-27 04:15:00|1774.21|1772.71|1774.23|1772.73|1774.71|1773.21|1773.72|1772.22|0
1603772400000|2020-10-27 04:20:00|1774.24|1772.74|1774.71|1773.21|1774.71|1773.21|1774.22|1772.72|0
1603772700000|2020-10-27 04:25:00|1774.7|1773.2|1774.72|1773.22|1774.74|1773.24|1774.22|1772.72|0
1603773000000|2020-10-27 04:30:00|1774.74|1773.24|1775.69|1774.19|1775.69|1774.19|1774.74|1773.24|0
1603773300000|2020-10-27 04:35:00|1775.55|1774.05|1775.69|1774.19|1776.16|1774.66|1775.2|1773.7|0
1603773600000|2020-10-27 04:40:00|1775.68|1774.18|1775.69|1774.19|1776.17|1774.67|1775.68|1774.18|0
1603773900000|2020-10-27 04:45:00|1775.84|1774.34|1776.2|1774.7|1776.69|1775.19|1775.69|1774.19|0
1603774200000|2020-10-27 04:50:00|1776.21|1774.71|1776.69|1775.19|1776.72|1775.22|1776.2|1774.7|0
1603774500000|2020-10-27 04:55:00|1776.68|1775.18|1776.76|1775.26|1777.21|1775.71|1776.21|1774.71|0
1603774800000|2020-10-27 05:00:00|1776.75|1775.25|1776.92|1775.42|1777.28|1775.78|1776.29|1774.79|0
1603775100000|2020-10-27 05:05:00|1776.91|1775.41|1775.89|1774.39|1776.92|1775.42|1775.87|1774.37|0
1603775400000|2020-10-27 05:10:00|1775.76|1774.26|1775.24|1773.74|1776.3|1774.8|1775.22|1773.72|0
1603775700000|2020-10-27 05:15:00|1775.38|1773.88|1775.72|1774.22|1776.21|1774.71|1775.38|1773.88|0
1603776000000|2020-10-27 05:20:00|1775.71|1774.21|1777.2|1775.7|1777.22|1775.72|1775.71|1774.21|0
1603776300000|2020-10-27 05:25:00|1777.19|1775.69|1776.69|1775.19|1777.22|1775.72|1776.67|1775.17|0
1603776600000|2020-10-27 05:30:00|1776.7|1775.2|1776.69|1775.19|1777.66|1776.16|1776.68|1775.18|0
1603776900000|2020-10-27 05:35:00|1776.71|1775.21|1776.72|1775.22|1776.72|1775.22|1776.68|1775.18|0
1603777200000|2020-10-27 05:40:00|1776.71|1775.21|1776.7|1775.2|1777.23|1775.73|1776.22|1774.72|0
1603777500000|2020-10-27 05:45:00|1776.71|1775.21|1777.68|1776.18|1777.7|1776.2|1776.7|1775.2|0
1603777800000|2020-10-27 05:50:00|1777.67|1776.17|1776.65|1775.15|1777.67|1776.17|1776.62|1775.12|0
1603778100000|2020-10-27 05:55:00|1776.64|1775.14|1777.22|1775.72|1777.47|1775.97|1776.17|1774.67|0
1603778400000|2020-10-27 06:00:00|1777.29|1775.79|1778.22|1776.72|1778.28|1776.78|1777.22|1775.72|0
1603778700000|2020-10-27 06:05:00|1778.21|1776.71|1779.3|1777.8|1779.3|1777.8|1777.73|1776.23|0
1603779000000|2020-10-27 06:10:00|1779.29|1777.79|1781.79|1780.29|1781.79|1780.29|1779.29|1777.79|0
1603779300000|2020-10-27 06:15:00|1781.78|1780.28|1781.74|1780.24|1781.78|1780.28|1780.79|1779.29|0
1603779600000|2020-10-27 06:20:00|1781.73|1780.23|1781.26|1779.76|1781.74|1780.24|1780.79|1779.29|0
1603779900000|2020-10-27 06:25:00|1781.25|1779.75|1779.14|1777.64|1781.26|1779.76|1779.12|1777.62|0
1603780200000|2020-10-27 06:30:00|1779.11|1777.61|1779.83|1778.33|1779.86|1778.36|1778.83|1777.33|0
1603780500000|2020-10-27 06:35:00|1779.85|1778.35|1780.3|1778.8|1780.3|1778.8|1779.38|1777.88|0
1603780800000|2020-10-27 06:40:00|1780.31|1778.81|1779.79|1778.29|1780.31|1778.81|1779.34|1777.84|0
1603781100000|2020-10-27 06:45:00|1779.78|1778.28|1780.22|1778.72|1780.26|1778.76|1779.31|1777.81|0
1603781400000|2020-10-27 06:50:00|1780.21|1778.71|1779.82|1778.32|1780.21|1778.71|1779.67|1778.17|0
1603781700000|2020-10-27 06:55:00|1779.97|1778.47|1781.72|1780.22|1781.72|1780.22|1779.97|1778.47|0
1603782000000|2020-10-27 07:00:00|1781.73|1780.23|1782.91|1781.41|1783.12|1781.62|1780.19|1778.69|0
1603782300000|2020-10-27 07:05:00|1782.77|1781.27|1780.18|1778.68|1782.77|1781.27|1779.67|1778.17|0
1603782600000|2020-10-27 07:10:00|1780.19|1778.69|1780.7|1779.2|1781.21|1779.71|1780.19|1778.69|0
1603782900000|2020-10-27 07:15:00|1780.71|1779.21|1780.77|1779.27|1781.75|1780.25|1779.73|1778.23|0
1603783200000|2020-10-27 07:20:00|1780.78|1779.28|1781.3|1779.8|1781.81|1780.31|1780.75|1779.25|0
1603783500000|2020-10-27 07:25:00|1781.31|1779.81|1779.75|1778.25|1781.83|1780.33|1779.74|1778.24|0
1603783800000|2020-10-27 07:30:00|1779.74|1778.24|1780.27|1778.87|1780.77|1779.37|1777.52|1776.12|146
1603784100000|2020-10-27 07:35:00|1780.65|1779.25|1781.15|1779.75|1781.27|1779.87|1780.02|1778.62|25
1603784400000|2020-10-27 07:40:00|1781.27|1779.87|1783.02|1781.62|1783.77|1782.37|1781.27|1779.87|24
1603784700000|2020-10-27 07:45:00|1782.9|1781.5|1783.65|1782.25|1783.65|1782.25|1782.27|1780.87|5
1603785000000|2020-10-27 07:50:00|1783.77|1782.37|1783.52|1782.12|1784.02|1782.62|1782.9|1781.5|57
1603785300000|2020-10-27 07:55:00|1783.45|1781.95|1784.9|1783.4|1785.24|1783.74|1782.03|1780.53|0
1603785600000|2020-10-27 08:00:00|1784.89|1783.39|1778.2|1777.7|1786.32|1785.82|1778.2|1777.7|5533
1603785900000|2020-10-27 08:05:00|1778.32|1777.82|1779.57|1779.07|1783.95|1783.45|1778.32|1777.82|3054
1603786200000|2020-10-27 08:10:00|1779.7|1779.2|1773.95|1773.45|1780.32|1779.82|1773.2|1772.7|2709
1603786500000|2020-10-27 08:15:00|1774.07|1773.57|1776.45|1775.95|1779.95|1779.45|1774.07|1773.57|2729
1603786800000|2020-10-27 08:20:00|1776.32|1775.82|1771.2|1770.7|1776.45|1775.95|1769.57|1769.07|3298
1603787100000|2020-10-27 08:25:00|1771.32|1770.82|1768.45|1767.95|1771.7|1771.2|1767.95|1767.45|2309
1603787400000|2020-10-27 08:30:00|1768.32|1767.82|1768.95|1768.45|1771.45|1770.95|1767.7|1767.2|1753
1603787700000|2020-10-27 08:35:00|1768.82|1768.32|1764.7|1764.2|1768.82|1768.32|1763.95|1763.45|2893
1603788000000|2020-10-27 08:40:00|1764.48|1763.98|1766.23|1765.73|1768.23|1767.73|1763.98|1763.48|1615
1603788300000|2020-10-27 08:45:00|1766.35|1765.85|1770.23|1769.73|1770.73|1770.23|1765.73|1765.23|1325
1603788600000|2020-10-27 08:50:00|1770.35|1769.85|1769.98|1769.48|1772.73|1772.23|1769.23|1768.73|1222
1603788900000|2020-10-27 08:55:00|1769.85|1769.35|1768.98|1768.48|1770.85|1770.35|1768.98|1768.48|1223
1603789200000|2020-10-27 09:00:00|1768.85|1768.35|1766.98|1766.48|1769.1|1768.6|1766.73|1766.23|1011
1603789500000|2020-10-27 09:05:00|1766.73|1766.23|1760.98|1760.48|1766.98|1766.48|1760.98|1760.48|2449
1603789800000|2020-10-27 09:10:00|1761.1|1760.6|1762.73|1762.23|1763.23|1762.73|1760.48|1759.98|1827
1603790100000|2020-10-27 09:15:00|1762.6|1762.1|1761.23|1760.73|1762.73|1762.23|1760.73|1760.23|2007
1603790400000|2020-10-27 09:20:00|1761.35|1760.85|1760.6|1760.1|1763.98|1763.48|1760.23|1759.73|1388
1603790700000|2020-10-27 09:25:00|1760.48|1759.98|1763.48|1762.98|1763.6|1763.1|1760.48|1759.98|1522
1603791000000|2020-10-27 09:30:00|1763.23|1762.73|1763.98|1763.48|1765.23|1764.73|1761.98|1761.48|1080
1603791300000|2020-10-27 09:35:00|1764.1|1763.6|1763.73|1763.23|1764.23|1763.73|1761.98|1761.48|864
1603791600000|2020-10-27 09:40:00|1763.85|1763.35|1761.23|1760.73|1763.98|1763.48|1760.73|1760.23|997
1603791900000|2020-10-27 09:45:00|1760.98|1760.48|1759.98|1759.48|1761.98|1761.48|1759.48|1758.98|564
1603792200000|2020-10-27 09:50:00|1760.1|1759.6|1759.48|1758.98|1761.23|1760.73|1759.23|1758.73|851
1603792500000|2020-10-27 09:55:00|1759.35|1758.85|1759.98|1759.48|1759.98|1759.48|1757.35|1756.85|1725
1603792800000|2020-10-27 10:00:00|1760.23|1759.73|1758.98|1758.48|1761.48|1760.98|1758.98|1758.48|909
1603793100000|2020-10-27 10:05:00|1759.1|1758.6|1759.98|1759.48|1761.23|1760.73|1758.85|1758.35|948
1603793400000|2020-10-27 10:10:00|1760.1|1759.6|1760.48|1759.98|1761.98|1761.48|1759.98|1759.48|945
1603793700000|2020-10-27 10:15:00|1760.6|1760.1|1761.73|1761.23|1761.73|1761.23|1759.48|1758.98|800
1603794000000|2020-10-27 10:20:00|1761.85|1761.35|1760.98|1760.48|1762.48|1761.98|1760.48|1759.98|346
1603794300000|2020-10-27 10:25:00|1761.1|1760.6|1761.73|1761.23|1761.98|1761.48|1760.48|1759.98|440
1603794600000|2020-10-27 10:30:00|1761.85|1761.35|1764.23|1763.73|1764.85|1764.35|1761.73|1761.23|724
1603794900000|2020-10-27 10:35:00|1764.35|1763.85|1761.48|1760.98|1764.73|1764.23|1761.35|1760.85|519
1603795200000|2020-10-27 10:40:00|1761.35|1760.85|1763.35|1762.85|1763.98|1763.48|1760.73|1760.23|784
1603795500000|2020-10-27 10:45:00|1763.48|1762.98|1762.98|1762.48|1763.48|1762.98|1761.6|1761.1|382
1603795800000|2020-10-27 10:50:00|1763.1|1762.6|1762.6|1762.1|1764.23|1763.73|1761.98|1761.48|341
1603796100000|2020-10-27 10:55:00|1762.73|1762.23|1765.48|1764.98|1766.23|1765.73|1762.48|1761.98|972
1603796400000|2020-10-27 11:00:00|1765.6|1765.1|1764.98|1764.48|1767.1|1766.6|1764.98|1764.48|788
1603796700000|2020-10-27 11:05:00|1764.85|1764.35|1766.98|1766.48|1767.48|1766.98|1764.85|1764.35|526
1603797000000|2020-10-27 11:10:00|1767.1|1766.6|1769.23|1768.73|1769.48|1768.98|1766.98|1766.48|774
1603797300000|2020-10-27 11:15:00|1769.1|1768.6|1771.23|1770.73|1771.48|1770.98|1768.98|1768.48|728
1603797600000|2020-10-27 11:20:00|1771.48|1770.98|1769.98|1769.48|1771.98|1771.48|1769.1|1768.6|888
1603797900000|2020-10-27 11:25:00|1770.1|1769.6|1769.73|1769.23|1770.73|1770.23|1768.98|1768.48|511
1603798200000|2020-10-27 11:30:00|1769.48|1768.98|1771.23|1770.73|1771.73|1771.23|1769.48|1768.98|436
1603798500000|2020-10-27 11:35:00|1771.1|1770.6|1769.73|1769.23|1771.98|1771.48|1769.48|1768.98|572
1603798800000|2020-10-27 11:40:00|1769.98|1769.48|1770.48|1769.98|1770.73|1770.23|1769.73|1769.23|269
1603799100000|2020-10-27 11:45:00|1770.6|1770.1|1770.48|1769.98|1770.73|1770.23|1769.48|1768.98|445
1603799400000|2020-10-27 11:50:00|1770.6|1770.1|1772.23|1771.73|1772.48|1771.98|1770.48|1769.98|419
1603799700000|2020-10-27 11:55:00|1772.1|1771.6|1771.48|1770.98|1772.48|1771.98|1771.23|1770.73|363
1603800000000|2020-10-27 12:00:00|1771.6|1771.1|1774.23|1773.73|1774.23|1773.73|1771.6|1771.1|972
1603800300000|2020-10-27 12:05:00|1774.1|1773.6|1774.98|1774.48|1775.35|1774.85|1773.48|1772.98|932
1603800600000|2020-10-27 12:10:00|1774.85|1774.35|1772.48|1771.98|1774.98|1774.48|1771.98|1771.48|753
1603800900000|2020-10-27 12:15:00|1772.35|1771.85|1771.98|1771.48|1772.73|1772.23|1771.35|1770.85|438
1603801200000|2020-10-27 12:20:00|1772.1|1771.6|1770.1|1769.6|1772.23|1771.73|1770.1|1769.6|421
1603801500000|2020-10-27 12:25:00|1769.98|1769.48|1770.98|1770.48|1770.98|1770.48|1769.48|1768.98|350
1603801800000|2020-10-27 12:30:00|1770.85|1770.35|1770.73|1770.23|1771.73|1771.23|1769.98|1769.48|445
1603802100000|2020-10-27 12:35:00|1770.6|1770.1|1769.98|1769.48|1771.48|1770.98|1769.23|1768.73|735
1603802400000|2020-10-27 12:40:00|1770.06|1769.56|1768.43|1767.93|1770.43|1769.93|1767.93|1767.43|642
1603802700000|2020-10-27 12:45:00|1768.31|1767.81|1769.81|1769.31|1770.31|1769.81|1768.31|1767.81|475
1603803000000|2020-10-27 12:50:00|1769.93|1769.43|1767.56|1767.06|1770.43|1769.93|1767.31|1766.81|690
1603803300000|2020-10-27 12:55:00|1767.68|1767.18|1767.93|1767.43|1768.31|1767.81|1767.31|1766.81|487
1603803600000|2020-10-27 13:00:00|1768.06|1767.56|1766.81|1766.31|1768.18|1767.68|1766.56|1766.06|619
1603803900000|2020-10-27 13:05:00|1766.68|1766.18|1768.56|1768.06|1768.56|1768.06|1766.31|1765.81|1040
1603804200000|2020-10-27 13:10:00|1768.68|1768.18|1768.31|1767.81|1769.81|1769.31|1768.18|1767.68|721
1603804500000|2020-10-27 13:15:00|1768.43|1767.93|1769.56|1769.06|1769.56|1769.06|1768.06|1767.56|484
1603804800000|2020-10-27 13:20:00|1769.68|1769.18|1769.31|1768.81|1769.68|1769.18|1768.31|1767.81|502
1603805100000|2020-10-27 13:25:00|1769.18|1768.68|1768.81|1768.31|1769.56|1769.06|1768.68|1768.18|401
1603805400000|2020-10-27 13:30:00|1769.06|1768.56|1769.81|1769.31|1770.06|1769.56|1767.81|1767.31|1242
1603805700000|2020-10-27 13:35:00|1769.56|1769.06|1769.56|1769.06|1771.81|1771.31|1769.06|1768.56|1318
1603806000000|2020-10-27 13:40:00|1769.43|1768.93|1769.93|1769.43|1769.93|1769.43|1768.06|1767.56|887
1603806300000|2020-10-27 13:45:00|1769.81|1769.31|1768.06|1767.56|1770.81|1770.31|1767.31|1766.81|1002
1603806600000|2020-10-27 13:50:00|1768.18|1767.68|1770.06|1769.56|1770.06|1769.56|1767.31|1766.81|930
1603806900000|2020-10-27 13:55:00|1769.93|1769.43|1771.18|1770.68|1771.31|1770.81|1769.56|1769.06|760
1603807200000|2020-10-27 14:00:00|1771.31|1770.81|1769.31|1768.81|1771.81|1771.31|1769.31|1768.81|761
1603807500000|2020-10-27 14:05:00|1769.06|1768.56|1771.56|1771.06|1772.31|1771.81|1768.43|1767.93|830
1603807800000|2020-10-27 14:10:00|1771.68|1771.18|1770.06|1769.56|1772.06|1771.56|1769.81|1769.31|1094
1603808100000|2020-10-27 14:15:00|1770.31|1769.81|1767.81|1767.31|1770.31|1769.81|1767.81|1767.31|854
1603808400000|2020-10-27 14:20:00|1767.68|1767.18|1765.18|1764.68|1768.31|1767.81|1765.06|1764.56|972
1603808700000|2020-10-27 14:25:00|1765.06|1764.56|1762.81|1762.31|1765.56|1765.06|1762.56|1762.06|1415
1603809000000|2020-10-27 14:30:00|1762.68|1762.18|1764.06|1763.56|1764.31|1763.81|1762.06|1761.56|1707
1603809300000|2020-10-27 14:35:00|1764.18|1763.68|1764.81|1764.31|1765.06|1764.56|1763.06|1762.56|1047
1603809600000|2020-10-27 14:40:00|1764.93|1764.43|1763.56|1763.06|1765.06|1764.56|1762.31|1761.81|761
1603809900000|2020-10-27 14:45:00|1763.43|1762.93|1764.06|1763.56|1765.31|1764.81|1762.06|1761.56|1022
1603810200000|2020-10-27 14:50:00|1764.18|1763.68|1764.56|1764.06|1765.81|1765.31|1762.56|1762.06|1349
1603810500000|2020-10-27 14:55:00|1764.68|1764.18|1761.43|1760.93|1764.81|1764.31|1761.18|1760.68|2222
1603810800000|2020-10-27 15:00:00|1761.56|1761.06|1763.06|1762.56|1763.18|1762.68|1759.81|1759.31|1768
1603811100000|2020-10-27 15:05:00|1763.31|1762.81|1762.56|1762.06|1763.43|1762.93|1761.56|1761.06|929
1603811400000|2020-10-27 15:10:00|1762.41|1761.91|1762.16|1761.66|1764.41|1763.91|1762.16|1761.66|675
1603811700000|2020-10-27 15:15:00|1762.28|1761.78|1760.66|1760.16|1762.66|1762.16|1759.91|1759.41|806
1603812000000|2020-10-27 15:20:00|1760.53|1760.03|1761.78|1761.28|1762.28|1761.78|1760.41|1759.91|962
1603812300000|2020-10-27 15:25:00|1761.66|1761.16|1760.28|1759.78|1762.78|1762.28|1759.66|1759.16|997
1603812600000|2020-10-27 15:30:00|1760.41|1759.91|1760.66|1760.16|1760.78|1760.28|1759.91|1759.41|1022
1603812900000|2020-10-27 15:35:00|1760.53|1760.03|1761.28|1760.78|1762.28|1761.78|1760.16|1759.66|841
1603813200000|2020-10-27 15:40:00|1761.41|1760.91|1761.53|1761.03|1762.41|1761.91|1759.91|1759.41|1113
1603813500000|2020-10-27 15:45:00|1761.66|1761.16|1764.16|1763.66|1764.16|1763.66|1761.66|1761.16|845
1603813800000|2020-10-27 15:50:00|1764.03|1763.53|1764.66|1764.16|1765.41|1764.91|1763.91|1763.41|2265
1603814100000|2020-10-27 15:55:00|1764.78|1764.28|1765.28|1764.78|1766.03|1765.53|1764.16|1763.66|1472
1603814400000|2020-10-27 16:00:00|1765.41|1764.91|1764.66|1764.16|1765.66|1765.16|1763.66|1763.16|1577
1603814700000|2020-10-27 16:05:00|1764.91|1764.41|1764.41|1763.91|1765.53|1765.03|1763.91|1763.41|1047
1603815000000|2020-10-27 16:10:00|1764.53|1764.03|1761.91|1761.41|1764.66|1764.16|1761.91|1761.41|944
1603815300000|2020-10-27 16:15:00|1762.03|1761.53|1762.91|1762.41|1763.16|1762.66|1761.66|1761.16|2842
1603815600000|2020-10-27 16:20:00|1762.78|1762.28|1764.89|1763.39|1765.03|1764.53|1762.66|1762.16|2653
1603815900000|2020-10-27 16:25:00|1764.91|1763.41|1762.25|1760.75|1765.38|1763.88|1762.25|1760.75|667
1603816200000|2020-10-27 16:30:00|1762.11|1760.61|1763.11|1761.71|1764.98|1763.58|1761.46|1759.96|196
1603816500000|2020-10-27 16:35:00|1762.73|1761.33|1761.73|1760.33|1762.73|1761.33|1761.23|1759.83|232
1603816800000|2020-10-27 16:40:00|1761.61|1760.21|1759.61|1758.21|1761.61|1760.21|1759.61|1758.21|35
1603817100000|2020-10-27 16:45:00|1759.48|1758.08|1759.61|1758.21|1760.36|1758.96|1759.36|1757.96|20
1603817400000|2020-10-27 16:50:00|1759.48|1758.08|1758.98|1757.58|1759.48|1758.08|1758.48|1757.08|44
1603817700000|2020-10-27 16:55:00|1758.86|1757.46|1759.01|1757.51|1759.86|1758.46|1757.61|1756.21|13
1603818000000|2020-10-27 17:00:00|1759.02|1757.52|1758.59|1757.09|1759.04|1757.54|1758.44|1756.94|0
1603818300000|2020-10-27 17:05:00|1758.62|1757.12|1758.38|1756.88|1759.06|1757.56|1757.85|1756.35|0
1603818600000|2020-10-27 17:10:00|1758.36|1756.86|1758.79|1757.29|1758.9|1757.4|1757.2|1755.7|0
1603818900000|2020-10-27 17:15:00|1758.78|1757.28|1758.75|1757.25|1759.81|1758.31|1758.75|1757.25|0
1603819200000|2020-10-27 17:20:00|1758.77|1757.27|1759.99|1758.49|1760|1758.5|1757.78|1756.28|0
1603819500000|2020-10-27 17:25:00|1759.97|1758.47|1760.99|1759.49|1761.02|1759.52|1758.98|1757.48|0
1603819800000|2020-10-27 17:30:00|1760.98|1759.48|1762.54|1761.04|1763.13|1761.63|1760.96|1759.46|0
1603820100000|2020-10-27 17:35:00|1762.55|1761.05|1761.52|1760.02|1762.58|1761.08|1761.51|1760.01|0
1603820400000|2020-10-27 17:40:00|1761.54|1760.04|1760.63|1759.13|1762.06|1760.56|1760.59|1759.09|0
1603820700000|2020-10-27 17:45:00|1760.62|1759.12|1762.1|1760.6|1762.1|1760.6|1760.58|1759.08|0
1603821000000|2020-10-27 17:50:00|1762.11|1760.61|1761.13|1759.63|1762.64|1761.14|1760.57|1759.07|0
1603821300000|2020-10-27 17:55:00|1761.14|1759.64|1760.58|1759.08|1761.14|1759.64|1760.54|1759.04|0
1603821600000|2020-10-27 18:00:00|1760.57|1759.07|1759.8|1758.3|1761.13|1759.63|1759.55|1758.05|0
1603821900000|2020-10-27 18:05:00|1759.73|1758.23|1759.54|1758.04|1760.12|1758.62|1759.07|1757.57|0
1603822200000|2020-10-27 18:10:00|1759.55|1758.05|1758.22|1756.72|1759.55|1758.05|1758.06|1756.56|0
1603822500000|2020-10-27 18:15:00|1758.23|1756.73|1754.34|1752.84|1758.23|1756.73|1754.31|1752.81|0
1603822800000|2020-10-27 18:20:00|1754.32|1752.82|1754.91|1753.41|1755.42|1753.92|1754.28|1752.78|0
1603823100000|2020-10-27 18:25:00|1754.92|1753.42|1755.38|1753.88|1755.63|1754.13|1754.88|1753.38|0
1603823400000|2020-10-27 18:30:00|1755.4|1753.9|1754.9|1753.4|1755.44|1753.94|1754.78|1753.28|0
1603823700000|2020-10-27 18:35:00|1754.91|1753.41|1755.26|1753.76|1756.33|1754.83|1754.91|1753.41|0
1603824000000|2020-10-27 18:40:00|1755.28|1753.78|1755.18|1753.68|1756.31|1754.81|1754.66|1753.16|0
1603824300000|2020-10-27 18:45:00|1755.17|1753.67|1755.22|1753.72|1755.83|1754.33|1753.53|1752.03|0
1603824600000|2020-10-27 18:50:00|1755.21|1753.71|1755.53|1754.03|1755.59|1754.09|1754.48|1752.98|0
1603824900000|2020-10-27 18:55:00|1755.52|1754.02|1756.81|1755.31|1757.31|1755.81|1754.44|1752.94|0
1603825200000|2020-10-27 19:00:00|1756.82|1755.32|1756.27|1754.77|1757.37|1755.87|1756.2|1754.7|0
1603825500000|2020-10-27 19:05:00|1756.25|1754.75|1754.23|1752.73|1756.82|1755.32|1754.13|1752.63|0
1603825800000|2020-10-27 19:10:00|1754.24|1752.74|1754.85|1753.35|1755.37|1753.87|1754.24|1752.74|0
1603826100000|2020-10-27 19:15:00|1754.82|1753.32|1754.92|1753.42|1754.93|1753.43|1754.26|1752.76|0
1603826400000|2020-10-27 19:20:00|1754.93|1753.43|1756.54|1755.04|1756.58|1755.08|1754.88|1753.38|0
1603826700000|2020-10-27 19:25:00|1756.55|1755.05|1756.65|1755.15|1757.19|1755.69|1756.45|1754.95|0
1603827000000|2020-10-27 19:30:00|1756.64|1755.14|1756.71|1755.21|1757.2|1755.7|1756.63|1755.13|0
1603827300000|2020-10-27 19:35:00|1756.7|1755.2|1757.25|1755.75|1757.25|1755.75|1756.66|1755.16|0
1603827600000|2020-10-27 19:40:00|1757.26|1755.76|1757.45|1755.95|1758.33|1756.83|1757.24|1755.74|0
1603827900000|2020-10-27 19:45:00|1757.46|1755.96|1755.78|1754.28|1757.97|1756.47|1755.72|1754.22|0
1603828200000|2020-10-27 19:50:00|1755.7|1754.2|1756.9|1755.4|1756.92|1755.42|1754.64|1753.14|0
1603828500000|2020-10-27 19:55:00|1756.92|1755.42|1756.13|1754.63|1757.42|1755.92|1754.78|1753.28|0
1603828800000|2020-10-27 20:00:00|1756.16|1754.66|1756.23|1754.73|1756.7|1755.2|1756.08|1754.58|0
1603829100000|2020-10-27 20:05:00|1756.22|1754.72|1754.47|1752.97|1756.23|1754.73|1754.45|1752.95|0
1603829400000|2020-10-27 20:10:00|1754.44|1752.94|1755.04|1753.54|1755.65|1754.15|1753.9|1752.4|0
1603829700000|2020-10-27 20:15:00|1755.27|1753.77|1755.53|1754.03|1755.53|1754.03|1755.27|1753.77|0
1603830300000|2020-10-27 20:25:00|1755.39|1753.89|1755.1|1753.6|1755.56|1754.06|1755.07|1753.57|0
1603830600000|2020-10-27 20:30:00|1755.05|1753.55|1753.1|1751.6|1755.05|1753.55|1753.05|1751.55|0
1603830900000|2020-10-27 20:35:00|1753.09|1751.59|1752.93|1751.43|1753.1|1751.6|1752.64|1751.14|0
1603831200000|2020-10-27 20:40:00|1752.92|1751.42|1752.76|1751.26|1753.03|1751.53|1752.73|1751.23|0
1603831500000|2020-10-27 20:45:00|1752.77|1751.27|1752.63|1751.13|1752.77|1751.27|1752.58|1751.08|0
1603831800000|2020-10-27 20:50:00|1752.62|1751.12|1752.63|1751.13|1752.71|1751.21|1752.55|1751.05|0
1603832100000|2020-10-27 20:55:00|1752.71|1751.21|1749.57|1748.07|1752.71|1751.21|1749.53|1748.03|0
1603832400000|2020-10-27 21:00:00|1749.64|1748.14|1749.53|1748.03|1749.64|1748.14|1749.29|1747.79|0
1603832700000|2020-10-27 21:05:00|1749.57|1748.07|1749.32|1747.82|1749.7|1748.2|1749.32|1747.82|0
1603833000000|2020-10-27 21:10:00|1749.27|1747.77|1748.8|1747.3|1749.27|1747.77|1748.54|1747.04|0
1603833300000|2020-10-27 21:15:00|1748.81|1747.31|1748.23|1746.73|1748.81|1747.31|1748.1|1746.6|0
1603833600000|2020-10-27 21:20:00|1748.14|1746.64|1748.07|1746.57|1748.3|1746.8|1748.05|1746.55|0
1603833900000|2020-10-27 21:25:00|1748.11|1746.61|1747.97|1746.47|1748.33|1746.83|1747.64|1746.14|0
1603834200000|2020-10-27 21:30:00|1748.02|1746.52|1748.02|1746.52|1748.14|1746.64|1748.01|1746.51|0
1603834500000|2020-10-27 21:35:00|1748.06|1746.56|1748.18|1746.68|1748.18|1746.68|1747.87|1746.37|0
1603834800000|2020-10-27 21:40:00|1748.19|1746.69|1748.51|1747.01|1748.69|1747.19|1747.99|1746.49|0
1603835100000|2020-10-27 21:45:00|1748.46|1746.96|1748.58|1747.08|1748.58|1747.08|1748.46|1746.96|0
1603835400000|2020-10-27 21:50:00|1748.5|1747|1749.44|1747.94|1749.44|1747.94|1748.45|1746.95|0
1603835700000|2020-10-27 21:55:00|1749.57|1748.07|1749.55|1748.05|1750.59|1749.09|1749.48|1747.98|0
1603836000000|2020-10-27 22:00:00|1749.59|1748.09|1747.89|1746.39|1749.72|1748.22|1747.78|1746.28|0
1603836300000|2020-10-27 22:05:00|1747.91|1746.41|1745.96|1744.46|1747.99|1746.49|1745.96|1744.46|0
1603836600000|2020-10-27 22:10:00|1745.97|1744.47|1744.49|1742.99|1746.27|1744.77|1744.08|1742.58|0
1603836900000|2020-10-27 22:15:00|1744.47|1742.97|1743.79|1742.29|1745.11|1743.61|1743.63|1742.13|0
1603837200000|2020-10-27 22:20:00|1743.8|1742.3|1743.94|1742.44|1744.52|1743.02|1743.79|1742.29|0
1603837500000|2020-10-27 22:25:00|1743.91|1742.41|1743.92|1742.42|1744.33|1742.83|1743.64|1742.14|0
1603837800000|2020-10-27 22:30:00|1743.93|1742.43|1744.26|1742.76|1744.46|1742.96|1743.72|1742.22|0
1603838100000|2020-10-27 22:35:00|1744.39|1742.89|1744.82|1743.32|1745.14|1743.64|1744.33|1742.83|0
1603838400000|2020-10-27 22:40:00|1744.83|1743.33|1744.72|1743.22|1745.14|1743.64|1744.61|1743.11|0
1603838700000|2020-10-27 22:45:00|1744.71|1743.21|1744.51|1743.01|1744.82|1743.32|1744.51|1743.01|0
1603839000000|2020-10-27 22:50:00|1744.53|1743.03|1744.31|1742.81|1744.61|1743.11|1744.09|1742.59|0
1603839300000|2020-10-27 22:55:00|1744.32|1742.82|1744.52|1743.02|1744.94|1743.44|1744.31|1742.81|0
1603839600000|2020-10-27 23:00:00|1744.57|1743.07|1745.41|1743.91|1745.51|1744.01|1744.57|1743.07|0
1603839900000|2020-10-27 23:05:00|1745.42|1743.92|1745.41|1743.91|1745.67|1744.17|1745.3|1743.8|0
1603840200000|2020-10-27 23:10:00|1745.42|1743.92|1745.51|1744.01|1745.72|1744.22|1745.3|1743.8|0
1603840500000|2020-10-27 23:15:00|1745.53|1744.03|1745.6|1744.1|1745.72|1744.22|1745.53|1744.03|0
1603840800000|2020-10-27 23:20:00|1745.62|1744.12|1745.91|1744.41|1746.23|1744.73|1745.6|1744.1|0
1603841100000|2020-10-27 23:25:00|1745.92|1744.42|1746.01|1744.51|1746.12|1744.62|1745.91|1744.41|0
1603841400000|2020-10-27 23:30:00|1745.99|1744.49|1746.04|1744.54|1746.26|1744.76|1745.91|1744.41|0
1603841700000|2020-10-27 23:35:00|1746.03|1744.53|1746.46|1744.96|1746.46|1744.96|1745.94|1744.44|0
1603842000000|2020-10-27 23:40:00|1746.44|1744.94|1746.36|1744.86|1746.62|1745.12|1746.25|1744.75|0
1603842300000|2020-10-27 23:45:00|1746.34|1744.84|1746.23|1744.73|1746.34|1744.84|1745.94|1744.44|0
1603842600000|2020-10-27 23:50:00|1746.24|1744.74|1746.53|1745.03|1746.54|1745.04|1746.13|1744.63|0
1603842900000|2020-10-27 23:55:00|1746.52|1745.02|1746.93|1745.43|1747.38|1745.88|1746.43|1744.93|0
1603843200000|2020-10-28 00:00:00|1746.95|1745.45|1747.24|1745.74|1747.35|1745.85|1746.62|1745.12|0
1603843500000|2020-10-28 00:05:00|1747.22|1745.72|1746.26|1744.76|1747.45|1745.95|1745.53|1744.03|0
1603843800000|2020-10-28 00:10:00|1746.27|1744.77|1748.36|1746.86|1748.47|1746.97|1746.27|1744.77|0
1603844100000|2020-10-28 00:15:00|1748.37|1746.87|1749.37|1747.87|1751.27|1749.77|1748.26|1746.76|0
1603844400000|2020-10-28 00:20:00|1749.22|1747.72|1749.41|1747.91|1749.42|1747.92|1747.45|1745.95|0
1603844700000|2020-10-28 00:25:00|1749.42|1747.92|1749.81|1748.31|1750.29|1748.79|1749.32|1747.82|0
1603845000000|2020-10-28 00:30:00|1749.83|1748.33|1748.82|1747.32|1749.83|1748.33|1748.81|1747.31|0
1603845300000|2020-10-28 00:35:00|1748.81|1747.31|1747.33|1745.83|1748.82|1747.32|1746.84|1745.34|0
1603845600000|2020-10-28 00:40:00|1747.34|1745.84|1747.34|1745.84|1747.34|1745.84|1746.85|1745.35|0
1603845900000|2020-10-28 00:45:00|1747.33|1745.83|1748.07|1746.57|1748.07|1746.57|1746.81|1745.31|0
1603846200000|2020-10-28 00:50:00|1748.14|1746.64|1748.23|1746.73|1748.78|1747.28|1747.74|1746.24|0
1603846500000|2020-10-28 00:55:00|1748.25|1746.75|1747.74|1746.24|1748.26|1746.76|1746.78|1745.28|0
1603846800000|2020-10-28 01:00:00|1747.77|1746.27|1748.74|1747.24|1748.76|1747.26|1747.74|1746.24|0
1603847100000|2020-10-28 01:05:00|1748.76|1747.26|1748.76|1747.26|1748.76|1747.26|1748.73|1747.23|0
1603847400000|2020-10-28 01:10:00|1748.77|1747.27|1749.28|1747.78|1749.77|1748.27|1748.74|1747.24|0
1603847700000|2020-10-28 01:15:00|1749.29|1747.79|1749.29|1747.79|1749.55|1748.05|1748.78|1747.28|0
1603848000000|2020-10-28 01:20:00|1749.3|1747.8|1748.33|1746.83|1749.32|1747.82|1747.85|1746.35|0
1603848300000|2020-10-28 01:25:00|1748.26|1746.76|1747.89|1746.39|1748.34|1746.84|1747.84|1746.34|0
1603848600000|2020-10-28 01:30:00|1747.88|1746.38|1748.37|1746.87|1749.83|1748.33|1747.38|1745.88|0
1603848900000|2020-10-28 01:35:00|1748.36|1746.86|1747.6|1746.1|1749.37|1747.87|1747.37|1745.87|0
1603849200000|2020-10-28 01:40:00|1747.61|1746.11|1747.88|1746.38|1748.87|1747.37|1747.37|1745.87|0
1603849500000|2020-10-28 01:45:00|1747.87|1746.37|1747.78|1746.28|1748.84|1747.34|1747.3|1745.8|0
1603849800000|2020-10-28 01:50:00|1747.77|1746.27|1745.92|1744.42|1747.8|1746.3|1745.9|1744.4|0
1603850100000|2020-10-28 01:55:00|1745.91|1744.41|1745.94|1744.44|1746.42|1744.92|1745.91|1744.41|0
1603850400000|2020-10-28 02:00:00|1745.93|1744.43|1744.96|1743.46|1745.96|1744.46|1744.48|1742.98|0
1603850700000|2020-10-28 02:05:00|1744.95|1743.45|1743.5|1742|1744.97|1743.47|1743.5|1742|0
1603851000000|2020-10-28 02:10:00|1743.49|1741.99|1744.98|1743.48|1745.44|1743.94|1742.98|1741.48|0
1603851300000|2020-10-28 02:15:00|1745.12|1743.62|1744.03|1742.53|1745.46|1743.96|1743.54|1742.04|0
1603851600000|2020-10-28 02:20:00|1744.02|1742.52|1745.01|1743.51|1745.02|1743.52|1743.55|1742.05|0
1603851900000|2020-10-28 02:25:00|1744.99|1743.49|1744.99|1743.49|1745.01|1743.51|1744.5|1743|0
1603852200000|2020-10-28 02:30:00|1744.98|1743.48|1744.54|1743.04|1745.49|1743.99|1744.51|1743.01|0
1603852500000|2020-10-28 02:35:00|1744.53|1743.03|1745.56|1744.06|1746.03|1744.53|1744.53|1743.03|0
1603852800000|2020-10-28 02:40:00|1745.55|1744.05|1745.07|1743.57|1745.59|1744.09|1745.06|1743.56|0
1603853100000|2020-10-28 02:45:00|1745.06|1743.56|1745.08|1743.58|1745.56|1744.06|1744.59|1743.09|0
1603853400000|2020-10-28 02:50:00|1745.07|1743.57|1745.11|1743.61|1745.11|1743.61|1744.57|1743.07|0
1603853700000|2020-10-28 02:55:00|1745.1|1743.6|1745.59|1744.09|1745.63|1744.13|1745.1|1743.6|0
1603854000000|2020-10-28 03:00:00|1745.6|1744.1|1745.11|1743.61|1746.1|1744.6|1745.11|1743.61|0
1603854300000|2020-10-28 03:05:00|1745.12|1743.62|1745.62|1744.12|1746.08|1744.58|1745.1|1743.6|0
1603854600000|2020-10-28 03:10:00|1745.6|1744.1|1745.11|1743.61|1746.1|1744.6|1745.09|1743.59|0
1603854900000|2020-10-28 03:15:00|1745.13|1743.63|1745.59|1744.09|1745.61|1744.11|1745.09|1743.59|0
1603855200000|2020-10-28 03:20:00|1745.6|1744.1|1745.53|1744.03|1745.6|1744.1|1745.53|1744.03|0
1603855500000|2020-10-28 03:25:00|1745.39|1743.89|1745.52|1744.02|1745.53|1744.03|1745.04|1743.54|0
1603855800000|2020-10-28 03:30:00|1745.51|1744.01|1745.48|1743.98|1745.52|1744.02|1745.02|1743.52|0
1603856100000|2020-10-28 03:35:00|1745.46|1743.96|1745.46|1743.96|1745.49|1743.99|1744.98|1743.48|0
1603856400000|2020-10-28 03:40:00|1745.39|1743.89|1745|1743.5|1745.39|1743.89|1744.5|1743|0
1603856700000|2020-10-28 03:45:00|1744.98|1743.48|1744.53|1743.03|1745.01|1743.51|1744.52|1743.02|0
1603857000000|2020-10-28 03:50:00|1744.54|1743.04|1744.54|1743.04|1745.02|1743.52|1744.53|1743.03|0
1603857300000|2020-10-28 03:55:00|1744.55|1743.05|1745.01|1743.51|1745.04|1743.54|1744.55|1743.05|0
1603857600000|2020-10-28 04:00:00|1745.02|1743.52|1745.02|1743.52|1745.52|1744.02|1745.01|1743.51|0
1603857900000|2020-10-28 04:05:00|1745.01|1743.51|1745.46|1743.96|1745.49|1743.99|1745|1743.5|0
1603858200000|2020-10-28 04:10:00|1745.45|1743.95|1744.93|1743.43|1745.45|1743.95|1744.46|1742.96|0
1603858500000|2020-10-28 04:15:00|1744.91|1743.41|1744.39|1742.89|1744.91|1743.41|1744.38|1742.88|0
1603858800000|2020-10-28 04:20:00|1744.41|1742.91|1745.41|1743.91|1745.42|1743.92|1744.39|1742.89|0
1603859100000|2020-10-28 04:25:00|1745.39|1743.89|1745.39|1743.89|1745.41|1743.91|1744.43|1742.93|0
1603859400000|2020-10-28 04:30:00|1745.38|1743.88|1744.96|1743.46|1745.41|1743.91|1744.47|1742.97|0
1603859700000|2020-10-28 04:35:00|1744.98|1743.48|1745.02|1743.52|1745.02|1743.52|1744.96|1743.46|0
1603860000000|2020-10-28 04:40:00|1745|1743.5|1745.02|1743.52|1745.5|1744|1745|1743.5|0
1603860300000|2020-10-28 04:45:00|1745.03|1743.53|1745.04|1743.54|1745.52|1744.02|1745.02|1743.52|0
1603860600000|2020-10-28 04:50:00|1745.18|1743.68|1745.49|1743.99|1745.51|1744.01|1745.01|1743.51|0
1603860900000|2020-10-28 04:55:00|1745.5|1744|1745.56|1744.06|1745.56|1744.06|1745.03|1743.53|0
1603861200000|2020-10-28 05:00:00|1745.58|1744.08|1745.55|1744.05|1745.58|1744.08|1745.52|1744.02|0
1603861500000|2020-10-28 05:05:00|1745.56|1744.06|1745.02|1743.52|1745.56|1744.06|1745.01|1743.51|0
1603861800000|2020-10-28 05:10:00|1745.03|1743.53|1745.69|1744.19|1745.99|1744.49|1745.01|1743.51|0
1603862100000|2020-10-28 05:15:00|1745.7|1744.2|1746.63|1745.13|1746.68|1745.18|1745.7|1744.2|0
1603862400000|2020-10-28 05:20:00|1746.65|1745.15|1747.65|1746.15|1747.65|1746.15|1746.65|1745.15|0
1603862700000|2020-10-28 05:25:00|1747.66|1746.16|1747.7|1746.2|1748.18|1746.68|1747.64|1746.14|0
1603863000000|2020-10-28 05:30:00|1747.71|1746.21|1747.71|1746.21|1748.19|1746.69|1747.22|1745.72|0
1603863300000|2020-10-28 05:35:00|1747.7|1746.2|1747.28|1745.78|1747.75|1746.25|1747.26|1745.76|0
1603863600000|2020-10-28 05:40:00|1747.23|1745.73|1748.74|1747.24|1748.75|1747.25|1747.23|1745.73|0
1603863900000|2020-10-28 05:45:00|1748.75|1747.25|1749.43|1747.93|1749.47|1747.97|1748.75|1747.25|0
1603864200000|2020-10-28 05:50:00|1749.42|1747.92|1748.92|1747.42|1749.49|1747.99|1748.92|1747.42|0
1603864500000|2020-10-28 05:55:00|1748.93|1747.43|1748.92|1747.42|1749.41|1747.91|1748.91|1747.41|0
1603864800000|2020-10-28 06:00:00|1748.93|1747.43|1749.92|1748.42|1749.92|1748.42|1748.92|1747.42|0
1603865100000|2020-10-28 06:05:00|1749.91|1748.41|1750.69|1749.19|1750.73|1749.23|1749.44|1747.94|0
1603865400000|2020-10-28 06:10:00|1750.7|1749.2|1749.68|1748.18|1750.71|1749.21|1749.66|1748.16|0
1603865700000|2020-10-28 06:15:00|1749.69|1748.19|1750.63|1749.13|1750.64|1749.14|1749.67|1748.17|0
1603866000000|2020-10-28 06:20:00|1750.64|1749.14|1749.2|1747.7|1750.64|1749.14|1749.17|1747.67|0
1603866300000|2020-10-28 06:25:00|1748.96|1747.46|1748.52|1747.02|1749.22|1747.72|1748.25|1746.75|0
1603866600000|2020-10-28 06:30:00|1748.59|1747.09|1747.77|1746.27|1748.77|1747.27|1747.3|1745.8|0
1603866900000|2020-10-28 06:35:00|1747.75|1746.25|1748.29|1746.79|1748.77|1747.27|1747.52|1746.02|0
1603867200000|2020-10-28 06:40:00|1748.28|1746.78|1748.82|1747.32|1748.85|1747.35|1748.25|1746.75|0
1603867500000|2020-10-28 06:45:00|1748.81|1747.31|1749.29|1747.79|1749.31|1747.81|1748.81|1747.31|0
1603867800000|2020-10-28 06:50:00|1749.3|1747.8|1741|1739.5|1749.3|1747.8|1741|1739.5|0
1603868100000|2020-10-28 06:55:00|1740.99|1739.49|1744.45|1742.95|1744.48|1742.98|1740.99|1739.49|0
1603868400000|2020-10-28 07:00:00|1744.44|1742.94|1745.34|1743.84|1747.8|1746.3|1743.95|1742.45|0
1603868700000|2020-10-28 07:05:00|1745.33|1743.83|1742.15|1740.65|1745.56|1744.06|1740.99|1739.49|0
1603869000000|2020-10-28 07:10:00|1742.01|1740.51|1741.82|1740.32|1742.36|1740.86|1739.39|1737.89|0
1603869300000|2020-10-28 07:15:00|1741.8|1740.3|1740.58|1739.08|1742.76|1741.26|1740.28|1738.78|0
1603869600000|2020-10-28 07:20:00|1740.59|1739.09|1736.7|1735.2|1740.59|1739.09|1735.51|1734.01|0
1603869900000|2020-10-28 07:25:00|1736.69|1735.19|1738.36|1736.86|1739.11|1737.61|1736.22|1734.72|0
1603870200000|2020-10-28 07:30:00|1738.37|1736.87|1737.86|1736.46|1739.36|1737.96|1734.48|1733.08|233
1603870500000|2020-10-28 07:35:00|1737.73|1736.33|1735.73|1734.33|1737.86|1736.46|1735.73|1734.33|47
1603870800000|2020-10-28 07:40:00|1735.61|1734.21|1738.86|1737.46|1739.23|1737.83|1735.36|1733.96|95
1603871100000|2020-10-28 07:45:00|1738.98|1737.58|1740.61|1739.21|1740.61|1739.21|1738.86|1737.46|43
1603871400000|2020-10-28 07:50:00|1740.98|1739.58|1739.61|1738.21|1741.36|1739.96|1738.61|1737.21|71
1603871700000|2020-10-28 07:55:00|1739.39|1737.89|1739.06|1737.56|1740.38|1738.88|1737.47|1735.97|0
1603872000000|2020-10-28 08:00:00|1739.07|1737.57|1739.78|1739.28|1745.41|1744.91|1736.16|1735.66|4040
1603872300000|2020-10-28 08:05:00|1739.66|1739.16|1733.66|1733.16|1740.41|1739.91|1732.16|1731.66|3072
1603872600000|2020-10-28 08:10:00|1733.78|1733.28|1726.66|1726.16|1733.91|1733.41|1726.41|1725.91|2647
1603872900000|2020-10-28 08:15:00|1726.41|1725.91|1722.66|1722.16|1726.66|1726.16|1721.66|1721.16|2722
1603873200000|2020-10-28 08:20:00|1722.41|1721.91|1722.03|1721.53|1727.41|1726.91|1721.66|1721.16|2912
1603873500000|2020-10-28 08:25:00|1721.78|1721.28|1722.66|1722.16|1723.91|1723.41|1719.91|1719.41|1812
1603873800000|2020-10-28 08:30:00|1722.53|1722.03|1721.28|1720.78|1723.53|1723.03|1720.41|1719.91|2403
1603874100000|2020-10-28 08:35:00|1721.16|1720.66|1723.41|1722.91|1725.91|1725.41|1720.66|1720.16|1774
1603874400000|2020-10-28 08:40:00|1723.35|1722.85|1725.22|1724.72|1726.1|1725.6|1722.85|1722.35|2404
1603874700000|2020-10-28 08:45:00|1725.1|1724.6|1729.1|1728.6|1729.22|1728.72|1724.85|1724.35|1758
1603875000000|2020-10-28 08:50:00|1728.97|1728.47|1729.6|1729.1|1731.35|1730.85|1726.97|1726.47|2597
1603875300000|2020-10-28 08:55:00|1729.72|1729.22|1733.6|1733.1|1734.47|1733.97|1728.6|1728.1|1619
1603875600000|2020-10-28 09:00:00|1733.35|1732.85|1731.47|1730.97|1733.85|1733.35|1729.6|1729.1|1545
1603875900000|2020-10-28 09:05:00|1731.6|1731.1|1734.35|1733.85|1735.1|1734.6|1730.97|1730.47|1598
1603876200000|2020-10-28 09:10:00|1734.6|1734.1|1735.35|1734.85|1735.6|1735.1|1732.47|1731.97|1288
1603876500000|2020-10-28 09:15:00|1735.6|1735.1|1732.85|1732.35|1736.1|1735.6|1732.6|1732.1|1437
1603876800000|2020-10-28 09:20:00|1732.72|1732.22|1732.6|1732.1|1732.97|1732.47|1729.85|1729.35|1240
1603877100000|2020-10-28 09:25:00|1732.35|1731.85|1734.6|1734.1|1734.85|1734.35|1732.35|1731.85|1120
1603877400000|2020-10-28 09:30:00|1734.85|1734.35|1734.1|1733.6|1735.1|1734.6|1731.85|1731.35|989
1603877700000|2020-10-28 09:35:00|1733.97|1733.47|1733.97|1733.47|1734.6|1734.1|1733.22|1732.72|515
1603878000000|2020-10-28 09:40:00|1734.1|1733.6|1735.47|1734.97|1735.85|1735.35|1732.85|1732.35|1188
1603878300000|2020-10-28 09:45:00|1735.6|1735.1|1730.6|1730.1|1735.85|1735.35|1730.6|1730.1|785
1603878600000|2020-10-28 09:50:00|1730.47|1729.97|1729.85|1729.35|1730.85|1730.35|1728.1|1727.6|898
1603878900000|2020-10-28 09:55:00|1729.97|1729.47|1730.85|1730.35|1731.85|1731.35|1729.6|1729.1|741
1603879200000|2020-10-28 10:00:00|1730.97|1730.47|1734.97|1734.47|1735.47|1734.97|1730.97|1730.47|885
1603879500000|2020-10-28 10:05:00|1734.85|1734.35|1734.72|1734.22|1735.6|1735.1|1733.85|1733.35|682
1603879800000|2020-10-28 10:10:00|1734.6|1734.1|1735.22|1734.72|1735.6|1735.1|1732.97|1732.47|977
1603880100000|2020-10-28 10:15:00|1735.35|1734.85|1738.1|1737.6|1738.35|1737.85|1734.22|1733.72|1401
1603880400000|2020-10-28 10:20:00|1737.97|1737.47|1738.35|1737.85|1740.35|1739.85|1737.6|1737.1|802
1603880700000|2020-10-28 10:25:00|1738.22|1737.72|1734.6|1734.1|1738.22|1737.72|1734.35|1733.85|908
1603881000000|2020-10-28 10:30:00|1734.72|1734.22|1736.85|1736.35|1738.1|1737.6|1734.1|1733.6|513
1603881300000|2020-10-28 10:35:00|1736.97|1736.47|1735.85|1735.35|1737.1|1736.6|1735.35|1734.85|432
1603881600000|2020-10-28 10:40:00|1735.72|1735.22|1736.85|1736.35|1736.85|1736.35|1734.85|1734.35|302
1603881900000|2020-10-28 10:45:00|1737.1|1736.6|1737.6|1737.1|1738.35|1737.85|1736.6|1736.1|354
1603882200000|2020-10-28 10:50:00|1737.85|1737.35|1735.35|1734.85|1737.85|1737.35|1735.1|1734.6|511
1603882500000|2020-10-28 10:55:00|1735.6|1735.1|1732.85|1732.35|1735.6|1735.1|1732.72|1732.22|432
1603882800000|2020-10-28 11:00:00|1732.97|1732.47|1734.1|1733.6|1734.85|1734.35|1731.97|1731.47|763
1603883100000|2020-10-28 11:05:00|1733.97|1733.47|1731.97|1731.47|1734.1|1733.6|1730.72|1730.22|1016
1603883400000|2020-10-28 11:10:00|1732.1|1731.6|1731.22|1730.72|1732.47|1731.97|1730.85|1730.35|559
1603883700000|2020-10-28 11:15:00|1731.1|1730.6|1733.22|1732.72|1733.6|1733.1|1730.97|1730.47|1130
1603884000000|2020-10-28 11:20:00|1733.35|1732.85|1731.6|1731.1|1734.1|1733.6|1731.35|1730.85|545
1603884300000|2020-10-28 11:25:00|1731.72|1731.22|1732.85|1732.35|1732.85|1732.35|1731.35|1730.85|547
1603884600000|2020-10-28 11:30:00|1732.97|1732.47|1731.6|1731.1|1734.1|1733.6|1731.22|1730.72|853
1603884900000|2020-10-28 11:35:00|1731.72|1731.22|1731.1|1730.6|1732.1|1731.6|1730.35|1729.85|464
1603885200000|2020-10-28 11:40:00|1730.97|1730.47|1733.6|1733.1|1733.6|1733.1|1730.35|1729.85|796
1603885500000|2020-10-28 11:45:00|1733.72|1733.22|1732.72|1732.22|1733.72|1733.22|1731.35|1730.85|1048
1603885800000|2020-10-28 11:50:00|1732.85|1732.35|1732.97|1732.47|1734.1|1733.6|1732.1|1731.6|752
1603886100000|2020-10-28 11:55:00|1732.85|1732.35|1733.35|1732.85|1733.85|1733.35|1732.1|1731.6|678
1603886400000|2020-10-28 12:00:00|1733.22|1732.72|1733.35|1732.85|1734.6|1734.1|1731.72|1731.22|714
1603886700000|2020-10-28 12:05:00|1733.6|1733.1|1731.85|1731.35|1734.6|1734.1|1730.35|1729.85|1027
1603887000000|2020-10-28 12:10:00|1731.72|1731.22|1730.6|1730.1|1731.72|1731.22|1729.85|1729.35|1019
1603887300000|2020-10-28 12:15:00|1730.47|1729.97|1730.72|1730.22|1732.1|1731.6|1729.85|1729.35|635
1603887600000|2020-10-28 12:20:00|1730.85|1730.35|1732.1|1731.6|1732.35|1731.85|1730.72|1730.22|428
1603887900000|2020-10-28 12:25:00|1731.97|1731.47|1732.85|1732.35|1732.85|1732.35|1731.35|1730.85|718
1603888200000|2020-10-28 12:30:00|1732.97|1732.47|1729.47|1728.97|1732.97|1732.47|1729.35|1728.85|1227
1603888500000|2020-10-28 12:35:00|1729.6|1729.1|1728.85|1728.35|1729.85|1729.35|1727.85|1727.35|674
1603888800000|2020-10-28 12:40:00|1729.04|1728.54|1726.29|1725.79|1729.54|1729.04|1726.04|1725.54|577
1603889100000|2020-10-28 12:45:00|1726.41|1725.91|1724.54|1724.04|1726.54|1726.04|1724.04|1723.54|1293
1603889400000|2020-10-28 12:50:00|1724.66|1724.16|1725.54|1725.04|1726.41|1725.91|1723.79|1723.29|837
1603889700000|2020-10-28 12:55:00|1725.66|1725.16|1725.91|1725.41|1726.54|1726.04|1723.66|1723.16|992
1603890000000|2020-10-28 13:00:00|1726.04|1725.54|1726.54|1726.04|1728.04|1727.54|1725.79|1725.29|1207
1603890300000|2020-10-28 13:05:00|1726.29|1725.79|1726.29|1725.79|1726.79|1726.29|1725.54|1725.04|567
1603890600000|2020-10-28 13:10:00|1726.54|1726.04|1725.04|1724.54|1726.54|1726.04|1724.41|1723.91|590
1603890900000|2020-10-28 13:15:00|1724.91|1724.41|1721.79|1721.29|1725.04|1724.54|1721.54|1721.04|846
1603891200000|2020-10-28 13:20:00|1721.66|1721.16|1724.29|1723.79|1724.29|1723.79|1720.91|1720.41|997
1603891500000|2020-10-28 13:25:00|1724.16|1723.66|1725.54|1725.04|1725.79|1725.29|1723.29|1722.79|740
1603891800000|2020-10-28 13:30:00|1725.41|1724.91|1726.79|1726.29|1727.04|1726.54|1724.66|1724.16|1496
1603892100000|2020-10-28 13:35:00|1726.91|1726.41|1728.79|1728.29|1729.41|1728.91|1726.29|1725.79|1436
1603892400000|2020-10-28 13:40:00|1728.91|1728.41|1733.54|1733.04|1734.04|1733.54|1727.29|1726.79|1626
1603892700000|2020-10-28 13:45:00|1733.29|1732.79|1730.66|1730.16|1734.29|1733.79|1730.54|1730.04|1612
1603893000000|2020-10-28 13:50:00|1730.54|1730.04|1729.54|1729.04|1730.79|1730.29|1728.29|1727.79|1433
1603893300000|2020-10-28 13:55:00|1729.66|1729.16|1732.41|1731.91|1733.04|1732.54|1729.04|1728.54|1199
1603893600000|2020-10-28 14:00:00|1732.29|1731.79|1727.79|1727.29|1733.91|1733.41|1727.79|1727.29|2126
1603893900000|2020-10-28 14:05:00|1727.91|1727.41|1726.79|1726.29|1729.29|1728.79|1726.66|1726.16|1156
1603894200000|2020-10-28 14:10:00|1726.91|1726.41|1726.79|1726.29|1729.04|1728.54|1726.04|1725.54|1581
1603894500000|2020-10-28 14:15:00|1726.54|1726.04|1724.91|1724.41|1727.54|1727.04|1724.79|1724.29|1213
1603894800000|2020-10-28 14:20:00|1724.79|1724.29|1724.29|1723.79|1727.79|1727.29|1724.04|1723.54|2032
1603895100000|2020-10-28 14:25:00|1724.16|1723.66|1723.29|1722.79|1725.04|1724.54|1721.04|1720.54|2637
1603895400000|2020-10-28 14:30:00|1723.16|1722.66|1724.79|1724.29|1725.04|1724.54|1720.29|1719.79|2022
1603895700000|2020-10-28 14:35:00|1724.66|1724.16|1722.79|1722.29|1725.54|1725.04|1722.79|1722.29|961
1603896000000|2020-10-28 14:40:00|1722.66|1722.16|1720.29|1719.79|1722.66|1722.16|1719.91|1719.41|1695
1603896300000|2020-10-28 14:45:00|1720.54|1720.04|1719.54|1719.04|1721.04|1720.54|1719.04|1718.54|1532
1603896600000|2020-10-28 14:50:00|1719.66|1719.16|1721.54|1721.04|1722.04|1721.54|1718.79|1718.29|1634
1603896900000|2020-10-28 14:55:00|1721.41|1720.91|1721.41|1720.91|1722.04|1721.54|1718.41|1717.91|1488
1603897200000|2020-10-28 15:00:00|1721.29|1720.79|1718.04|1717.54|1721.54|1721.04|1718.04|1717.54|1582
1603897500000|2020-10-28 15:05:00|1718.29|1717.79|1720.79|1720.29|1721.79|1721.29|1718.29|1717.79|1840
1603897800000|2020-10-28 15:10:00|1720.72|1720.22|1721.72|1721.22|1721.97|1721.47|1719.47|1718.97|1231
1603898100000|2020-10-28 15:15:00|1721.59|1721.09|1722.59|1722.09|1723.47|1722.97|1720.22|1719.72|1300
1603898400000|2020-10-28 15:20:00|1722.72|1722.22|1719.09|1718.59|1723.47|1722.97|1718.47|1717.97|1198
1603898700000|2020-10-28 15:25:00|1718.97|1718.47|1718.47|1717.97|1719.22|1718.72|1716.22|1715.72|1661
1603899000000|2020-10-28 15:30:00|1718.34|1717.84|1715.72|1715.22|1718.34|1717.84|1715.22|1714.72|1310
1603899300000|2020-10-28 15:35:00|1715.84|1715.34|1718.34|1717.84|1719.47|1718.97|1715.84|1715.34|1921
1603899600000|2020-10-28 15:40:00|1718.22|1717.72|1722.22|1721.72|1722.97|1722.47|1717.22|1716.72|2413
1603899900000|2020-10-28 15:45:00|1722.34|1721.84|1725.84|1725.34|1725.97|1725.47|1721.84|1721.34|2088
1603900200000|2020-10-28 15:50:00|1725.97|1725.47|1726.47|1725.97|1727.97|1727.47|1723.72|1723.22|2086
1603900500000|2020-10-28 15:55:00|1726.59|1726.09|1726.97|1726.47|1729.22|1728.72|1725.97|1725.47|1959
1603900800000|2020-10-28 16:00:00|1726.72|1726.22|1725.22|1724.72|1729.22|1728.72|1725.09|1724.59|2563
1603901100000|2020-10-28 16:05:00|1725.34|1724.84|1727.22|1726.72|1727.97|1727.47|1724.09|1723.59|1222
1603901400000|2020-10-28 16:10:00|1726.97|1726.47|1728.97|1728.47|1729.72|1729.22|1726.47|1725.97|2632
1603901700000|2020-10-28 16:15:00|1728.72|1728.22|1728.09|1727.59|1729.97|1729.47|1727.97|1727.47|2357
1603902000000|2020-10-28 16:20:00|1728.22|1727.72|1727.48|1725.98|1728.72|1728.22|1726.47|1725.97|2711
1603902300000|2020-10-28 16:25:00|1725.8|1724.3|1720.23|1718.73|1726.85|1725.35|1719.51|1718.01|1851
1603902600000|2020-10-28 16:30:00|1719.81|1718.31|1726.99|1725.59|1727.11|1725.71|1719.29|1717.79|385
1603902900000|2020-10-28 16:35:00|1727.11|1725.71|1724.99|1723.59|1727.99|1726.59|1724.74|1723.34|404
1603903200000|2020-10-28 16:40:00|1724.86|1723.46|1725.49|1724.09|1725.86|1724.46|1724.49|1723.09|59
1603903500000|2020-10-28 16:45:00|1725.61|1724.21|1723.11|1721.71|1725.74|1724.34|1723.11|1721.71|105
1603903800000|2020-10-28 16:50:00|1723.24|1721.84|1723.49|1722.09|1723.61|1722.21|1722.49|1721.09|59
1603904100000|2020-10-28 16:55:00|1723.61|1722.21|1722.62|1721.12|1724.86|1723.46|1722.49|1721.09|52
1603904400000|2020-10-28 17:00:00|1722.59|1721.09|1721.96|1720.46|1723.13|1721.63|1720.89|1719.39|0
1603904700000|2020-10-28 17:05:00|1721.98|1720.48|1720.37|1718.87|1722.03|1720.53|1720.33|1718.83|0
1603905000000|2020-10-28 17:10:00|1720.34|1718.84|1719.26|1717.76|1720.9|1719.4|1718.7|1717.2|0
1603905300000|2020-10-28 17:15:00|1719.25|1717.75|1720.45|1718.95|1720.97|1719.47|1717.75|1716.25|0
1603905600000|2020-10-28 17:20:00|1720.44|1718.94|1718.82|1717.32|1720.45|1718.95|1718.8|1717.3|0
1603905900000|2020-10-28 17:25:00|1718.81|1717.31|1723.06|1721.56|1723.07|1721.57|1718.8|1717.3|0
1603906200000|2020-10-28 17:30:00|1723.05|1721.55|1724.57|1723.07|1725.04|1723.54|1721.86|1720.36|525
1603906500000|2020-10-28 17:35:00|1724.56|1723.06|1726.32|1724.82|1726.58|1725.08|1724.53|1723.03|0
1603906800000|2020-10-28 17:40:00|1726.33|1724.83|1724.67|1723.17|1726.36|1724.86|1724.1|1722.6|0
1603907100000|2020-10-28 17:45:00|1724.65|1723.15|1725.75|1724.25|1726.33|1724.83|1724.14|1722.64|0
1603907400000|2020-10-28 17:50:00|1725.71|1724.21|1725.84|1724.34|1726.34|1724.84|1724.68|1723.18|0
1603907700000|2020-10-28 17:55:00|1725.83|1724.33|1726.38|1724.88|1726.97|1725.47|1725.28|1723.78|0
1603908000000|2020-10-28 18:00:00|1726.37|1724.87|1724.25|1722.75|1726.37|1724.87|1723.6|1722.1|0
1603908300000|2020-10-28 18:05:00|1724.24|1722.74|1722.29|1720.79|1724.87|1723.37|1721.79|1720.29|0
1603908600000|2020-10-28 18:10:00|1722.28|1720.78|1720.12|1718.62|1722.3|1720.8|1719.63|1718.13|0
1603908900000|2020-10-28 18:15:00|1720.1|1718.6|1720.48|1718.98|1720.95|1719.45|1719.03|1717.53|0
1603909200000|2020-10-28 18:20:00|1720.46|1718.96|1723.81|1722.31|1723.81|1722.31|1719.95|1718.45|0
1603909500000|2020-10-28 18:25:00|1723.96|1722.46|1725.92|1724.42|1726.46|1724.96|1723.32|1721.82|0
1603909800000|2020-10-28 18:30:00|1725.91|1724.41|1724.72|1723.22|1727|1725.5|1724.56|1723.06|0
1603910100000|2020-10-28 18:35:00|1724.73|1723.23|1722.56|1721.06|1725.21|1723.71|1722|1720.5|0
1603910400000|2020-10-28 18:40:00|1722.54|1721.04|1723.67|1722.17|1724.25|1722.75|1722.04|1720.54|0
1603910700000|2020-10-28 18:45:00|1723.64|1722.14|1724.64|1723.14|1725.27|1723.77|1723.07|1721.57|0
1603911000000|2020-10-28 18:50:00|1724.65|1723.15|1721.88|1720.38|1725.26|1723.76|1721.87|1720.37|0
1603911300000|2020-10-28 18:55:00|1721.87|1720.37|1726.75|1725.25|1727.36|1725.86|1721.87|1720.37|0
1603911600000|2020-10-28 19:00:00|1726.89|1725.39|1723.53|1722.03|1727.26|1725.76|1723.5|1722|0
1603911900000|2020-10-28 19:05:00|1723.54|1722.04|1724.07|1722.57|1725.7|1724.2|1723.44|1721.94|0
1603912200000|2020-10-28 19:10:00|1724.05|1722.55|1723.7|1722.2|1725.02|1723.52|1721.49|1719.99|0
1603912500000|2020-10-28 19:15:00|1723.68|1722.18|1721.73|1720.23|1723.68|1722.18|1721.6|1720.1|0
1603912800000|2020-10-28 19:20:00|1721.69|1720.19|1725.64|1724.14|1726.19|1724.69|1721.14|1719.64|0
1603913100000|2020-10-28 19:25:00|1725.63|1724.13|1724.5|1723|1726.2|1724.7|1724.5|1723|0
1603913400000|2020-10-28 19:30:00|1724.49|1722.99|1725.39|1723.89|1726.89|1725.39|1724.49|1722.99|0
1603913700000|2020-10-28 19:35:00|1725.37|1723.87|1721.34|1719.84|1725.91|1724.41|1721.31|1719.81|0
1603914000000|2020-10-28 19:40:00|1721.35|1719.85|1721.3|1719.8|1723.03|1721.53|1721.3|1719.8|0
1603914300000|2020-10-28 19:45:00|1721.33|1719.83|1719.66|1718.16|1722.3|1720.8|1719.53|1718.03|0
1603914600000|2020-10-28 19:50:00|1719.62|1718.12|1717.01|1715.51|1720.45|1718.95|1717|1715.5|0
1603914900000|2020-10-28 19:55:00|1717|1715.5|1716.39|1714.89|1717.91|1716.41|1714.97|1713.47|0
1603915200000|2020-10-28 20:00:00|1716.36|1714.86|1716.65|1715.15|1718.52|1717.02|1716.36|1714.86|0
1603915500000|2020-10-28 20:05:00|1716.63|1715.13|1717.03|1715.53|1717.19|1715.69|1716|1714.5|0
1603915800000|2020-10-28 20:10:00|1717.05|1715.55|1718.6|1717.1|1719.14|1717.64|1717.03|1715.53|0
1603916100000|2020-10-28 20:15:00|1718.59|1717.09|1719.54|1718.04|1720.48|1718.98|1718.59|1717.09|0
1603916400000|2020-10-28 20:20:00|1719.39|1717.89|1720|1718.5|1720|1718.5|1719.05|1717.55|0
1603916700000|2020-10-28 20:25:00|1719.85|1718.35|1719.49|1717.99|1719.99|1718.49|1719.47|1717.97|0
1603917000000|2020-10-28 20:30:00|1719.53|1718.03|1722.71|1721.21|1722.74|1721.24|1719.5|1718|0
1603917300000|2020-10-28 20:35:00|1722.73|1721.23|1722.14|1720.64|1722.81|1721.31|1722.11|1720.61|0
1603917600000|2020-10-28 20:40:00|1722.15|1720.65|1722.18|1720.68|1722.72|1721.22|1722.15|1720.65|0
1603917900000|2020-10-28 20:45:00|1722.19|1720.69|1719.54|1718.04|1722.74|1721.24|1719.46|1717.96|0
1603918200000|2020-10-28 20:50:00|1719.53|1718.03|1721.78|1720.28|1721.78|1720.28|1718.97|1717.47|0
1603918500000|2020-10-28 20:55:00|1722.08|1720.58|1722.53|1721.03|1722.61|1721.11|1721.81|1720.31|0
1603918800000|2020-10-28 21:00:00|1722.31|1720.81|1722.14|1720.64|1722.6|1721.1|1722.14|1720.64|0
1603919100000|2020-10-28 21:05:00|1722.1|1720.6|1721.26|1719.76|1722.1|1720.6|1720.31|1718.81|0
1603919400000|2020-10-28 21:10:00|1721.22|1719.72|1721|1719.5|1721.3|1719.8|1720.91|1719.41|0
1603919700000|2020-10-28 21:15:00|1720.95|1719.45|1720.74|1719.24|1721.04|1719.54|1720.69|1719.19|0
1603920000000|2020-10-28 21:20:00|1720.65|1719.15|1720.92|1719.42|1720.92|1719.42|1720.61|1719.11|0
1603920300000|2020-10-28 21:25:00|1720.96|1719.46|1721.18|1719.68|1721.18|1719.68|1720.96|1719.46|0
1603920600000|2020-10-28 21:30:00|1721.22|1719.72|1722.78|1721.28|1723.1|1721.6|1721.22|1719.72|0
1603920900000|2020-10-28 21:35:00|1722.74|1721.24|1722.91|1721.41|1723.22|1721.72|1722.65|1721.15|0
1603921200000|2020-10-28 21:40:00|1722.69|1721.19|1722.51|1721.01|1722.69|1721.19|1722.46|1720.96|0
1603921500000|2020-10-28 21:45:00|1722.64|1721.14|1722.51|1721.01|1722.68|1721.18|1722.46|1720.96|0
1603921800000|2020-10-28 21:50:00|1722.46|1720.96|1722.55|1721.05|1722.55|1721.05|1722.46|1720.96|0
1603922100000|2020-10-28 21:55:00|1722.46|1720.96|1722.95|1721.45|1723.17|1721.67|1722.42|1720.92|0
1603922400000|2020-10-28 22:00:00|1723.14|1721.64|1723.67|1722.17|1724.08|1722.58|1722.6|1721.1|0
1603922700000|2020-10-28 22:05:00|1723.66|1722.16|1724.84|1723.34|1725.31|1723.81|1723.6|1722.1|0
1603923000000|2020-10-28 22:10:00|1724.85|1723.35|1723.95|1722.45|1724.9|1723.4|1723.42|1721.92|0
1603923300000|2020-10-28 22:15:00|1723.96|1722.46|1724.38|1722.88|1724.59|1723.09|1723.53|1722.03|0
1603923600000|2020-10-28 22:20:00|1724.39|1722.89|1724.32|1722.82|1724.48|1722.98|1723.95|1722.45|0
1603923900000|2020-10-28 22:25:00|1724.31|1722.81|1724.74|1723.24|1724.74|1723.24|1724.06|1722.56|0
1603924200000|2020-10-28 22:30:00|1724.76|1723.26|1725.56|1724.06|1725.69|1724.19|1724.76|1723.26|0
1603924500000|2020-10-28 22:35:00|1725.54|1724.04|1725.45|1723.95|1725.56|1724.06|1725.34|1723.84|0
1603924800000|2020-10-28 22:40:00|1725.47|1723.97|1725.27|1723.77|1725.56|1724.06|1725.23|1723.73|0
1603925100000|2020-10-28 22:45:00|1725.23|1723.73|1724.02|1722.52|1725.55|1724.05|1724.02|1722.52|0
1603925400000|2020-10-28 22:50:00|1724.04|1722.54|1724.8|1723.3|1724.8|1723.3|1724.04|1722.54|0
1603925700000|2020-10-28 22:55:00|1724.79|1723.29|1725.33|1723.83|1725.76|1724.26|1724.71|1723.21|0
1603926000000|2020-10-28 23:00:00|1725.32|1723.82|1725.42|1723.92|1725.55|1724.05|1724.81|1723.31|0
1603926300000|2020-10-28 23:05:00|1725.46|1723.96|1724.84|1723.34|1725.83|1724.33|1724.84|1723.34|0
1603926600000|2020-10-28 23:10:00|1724.86|1723.36|1724.64|1723.14|1725.37|1723.87|1724.27|1722.77|0
1603926900000|2020-10-28 23:15:00|1724.65|1723.15|1724.06|1722.56|1724.74|1723.24|1724.06|1722.56|0
1603927200000|2020-10-28 23:20:00|1724.05|1722.55|1722.43|1720.93|1724.16|1722.66|1721.65|1720.15|0
1603927500000|2020-10-28 23:25:00|1722.39|1720.89|1721.86|1720.36|1722.55|1721.05|1721.38|1719.88|0
1603927800000|2020-10-28 23:30:00|1721.87|1720.37|1722.71|1721.21|1722.76|1721.26|1721.7|1720.2|0
1603928100000|2020-10-28 23:35:00|1722.72|1721.22|1723.18|1721.68|1723.29|1721.79|1722.44|1720.94|0
1603928400000|2020-10-28 23:40:00|1723.13|1721.63|1723.18|1721.68|1723.18|1721.68|1722.87|1721.37|0
1603928700000|2020-10-28 23:45:00|1723.3|1721.8|1724.18|1722.68|1724.39|1722.89|1723.3|1721.8|0
1603929000000|2020-10-28 23:50:00|1724.19|1722.69|1724.24|1722.74|1724.5|1723|1724.13|1722.63|0
1603929300000|2020-10-28 23:55:00|1724.29|1722.79|1724.82|1723.32|1724.92|1723.42|1724.29|1722.79|0
1603929600000|2020-10-29 00:00:00|1724.8|1723.3|1725.88|1724.38|1726.73|1725.23|1724.15|1722.65|0
1603929900000|2020-10-29 00:05:00|1725.86|1724.36|1727.37|1725.87|1727.43|1725.93|1725.48|1723.98|0
1603930200000|2020-10-29 00:10:00|1727.38|1725.88|1726.96|1725.46|1727.43|1725.93|1726.41|1724.91|0
1603930500000|2020-10-29 00:15:00|1726.97|1725.47|1728.92|1727.42|1729.26|1727.76|1726.66|1725.16|0
1603930800000|2020-10-29 00:20:00|1728.76|1727.26|1730.16|1728.66|1730.16|1728.66|1728.64|1727.14|0
1603931100000|2020-10-29 00:25:00|1730.25|1728.75|1730.56|1729.06|1732.22|1730.72|1730.18|1728.68|0
1603931400000|2020-10-29 00:30:00|1730.55|1729.05|1730.22|1728.72|1731.06|1729.56|1729.95|1728.45|0
1603931700000|2020-10-29 00:35:00|1730.21|1728.71|1730.55|1729.05|1731.06|1729.56|1729.94|1728.44|0
1603932000000|2020-10-29 00:40:00|1730.54|1729.04|1730.6|1729.1|1730.85|1729.35|1730.04|1728.54|0
1603932300000|2020-10-29 00:45:00|1730.61|1729.11|1731.77|1730.27|1732.26|1730.76|1730.61|1729.11|0
1603932600000|2020-10-29 00:50:00|1731.78|1730.28|1731.98|1730.48|1732.79|1731.29|1731.22|1729.72|0
1603932900000|2020-10-29 00:55:00|1732.06|1730.56|1732.11|1730.61|1732.82|1731.32|1732.06|1730.56|0
1603933200000|2020-10-29 01:00:00|1732.1|1730.6|1732.06|1730.56|1733.59|1732.09|1731.62|1730.12|0
1603933500000|2020-10-29 01:05:00|1732.04|1730.54|1732.34|1730.84|1732.53|1731.03|1731.03|1729.53|0
1603933800000|2020-10-29 01:10:00|1732.26|1730.76|1732.63|1731.13|1733.16|1731.66|1732.04|1730.54|0
1603934100000|2020-10-29 01:15:00|1732.62|1731.12|1730.19|1728.69|1732.65|1731.15|1729.68|1728.18|0
1603934400000|2020-10-29 01:20:00|1730.12|1728.62|1729.48|1727.98|1730.72|1729.22|1729.16|1727.66|0
1603934700000|2020-10-29 01:25:00|1729.49|1727.99|1729.75|1728.25|1730.25|1728.75|1729.23|1727.73|0
1603935000000|2020-10-29 01:30:00|1729.76|1728.26|1730.82|1729.32|1731.85|1730.35|1729.76|1728.26|0
1603935300000|2020-10-29 01:35:00|1730.81|1729.31|1729.87|1728.37|1730.86|1729.36|1729.11|1727.61|0
1603935600000|2020-10-29 01:40:00|1729.88|1728.38|1730.61|1729.11|1731.63|1730.13|1729.87|1728.37|0
1603935900000|2020-10-29 01:45:00|1730.54|1729.04|1731.88|1730.38|1732.36|1730.86|1730.36|1728.86|0
1603936200000|2020-10-29 01:50:00|1731.89|1730.39|1731.38|1729.88|1732.42|1730.92|1730.89|1729.39|0
1603936500000|2020-10-29 01:55:00|1731.39|1729.89|1729.82|1728.32|1731.64|1730.14|1729.78|1728.28|0
1603936800000|2020-10-29 02:00:00|1729.8|1728.3|1729.75|1728.25|1729.8|1728.3|1729.2|1727.7|0
1603937100000|2020-10-29 02:05:00|1729.77|1728.27|1730.15|1728.65|1730.74|1729.24|1729.12|1727.62|0
1603937400000|2020-10-29 02:10:00|1730.14|1728.64|1729.66|1728.16|1730.16|1728.66|1729.37|1727.87|0
1603937700000|2020-10-29 02:15:00|1729.64|1728.14|1728.15|1726.65|1729.64|1728.14|1727.64|1726.14|0
1603938000000|2020-10-29 02:20:00|1728.07|1726.57|1727.16|1725.66|1728.17|1726.67|1726.93|1725.43|0
1603938300000|2020-10-29 02:25:00|1727.17|1725.67|1727.71|1726.21|1728.22|1726.72|1727.14|1725.64|0
1603938600000|2020-10-29 02:30:00|1727.73|1726.23|1727.24|1725.74|1728.23|1726.73|1727.24|1725.74|0
1603938900000|2020-10-29 02:35:00|1727.25|1725.75|1728.24|1726.74|1728.27|1726.77|1727.25|1725.75|0
1603939200000|2020-10-29 02:40:00|1728.26|1726.76|1727.71|1726.21|1728.27|1726.77|1727.26|1725.76|0
1603939500000|2020-10-29 02:45:00|1727.75|1726.25|1726.72|1725.22|1727.75|1726.25|1726.25|1724.75|0
1603939800000|2020-10-29 02:50:00|1726.8|1725.3|1726.72|1725.22|1727.24|1725.74|1726.25|1724.75|0
1603940100000|2020-10-29 02:55:00|1726.74|1725.24|1727.74|1726.24|1727.74|1726.24|1726.73|1725.23|0
1603940400000|2020-10-29 03:00:00|1727.73|1726.23|1726.71|1725.21|1727.77|1726.27|1726.22|1724.72|0
1603940700000|2020-10-29 03:05:00|1726.72|1725.22|1727.75|1726.25|1727.75|1726.25|1726.71|1725.21|0
1603941000000|2020-10-29 03:10:00|1727.9|1726.4|1728.26|1726.76|1728.74|1727.24|1727.74|1726.24|0
1603941300000|2020-10-29 03:15:00|1728.27|1726.77|1728.26|1726.76|1729.26|1727.76|1727.75|1726.25|0
1603941600000|2020-10-29 03:20:00|1728.4|1726.9|1727.21|1725.71|1728.73|1727.23|1727.2|1725.7|0
1603941900000|2020-10-29 03:25:00|1727.22|1725.72|1728.83|1727.33|1728.85|1727.35|1727.22|1725.72|0
1603942200000|2020-10-29 03:30:00|1728.81|1727.31|1729.36|1727.86|1730.36|1728.86|1728.81|1727.31|0
1603942500000|2020-10-29 03:35:00|1729.37|1727.87|1729.33|1727.83|1729.37|1727.87|1728.34|1726.84|0
1603942800000|2020-10-29 03:40:00|1729.32|1727.82|1728.34|1726.84|1729.32|1727.82|1728.1|1726.6|0
1603943100000|2020-10-29 03:45:00|1728.35|1726.85|1729.41|1727.91|1729.41|1727.91|1728.35|1726.85|0
1603943400000|2020-10-29 03:50:00|1729.43|1727.93|1729.41|1727.91|1729.91|1728.41|1729.4|1727.9|0
1603943700000|2020-10-29 03:55:00|1729.43|1727.93|1729.9|1728.4|1729.9|1728.4|1729.38|1727.88|0
1603944000000|2020-10-29 04:00:00|1729.91|1728.41|1729.87|1728.37|1729.91|1728.41|1729.4|1727.9|0
1603944300000|2020-10-29 04:05:00|1729.88|1728.38|1730.86|1729.36|1730.86|1729.36|1729.87|1728.37|0
1603944600000|2020-10-29 04:10:00|1730.85|1729.35|1730.84|1729.34|1731.33|1729.83|1730.36|1728.86|0
1603944900000|2020-10-29 04:15:00|1730.86|1729.36|1730.9|1729.4|1731.34|1729.84|1730.84|1729.34|0
1603945200000|2020-10-29 04:20:00|1730.75|1729.25|1731.89|1730.39|1731.89|1730.39|1730.42|1728.92|0
1603945500000|2020-10-29 04:25:00|1731.9|1730.4|1731.42|1729.92|1731.95|1730.45|1731.42|1729.92|0
1603945800000|2020-10-29 04:30:00|1731.4|1729.9|1730.85|1729.35|1731.43|1729.93|1730.39|1728.89|0
1603946100000|2020-10-29 04:35:00|1730.86|1729.36|1730.88|1729.38|1731.36|1729.86|1730.85|1729.35|0
1603946400000|2020-10-29 04:40:00|1731.03|1729.53|1731.38|1729.88|1731.9|1730.4|1730.86|1729.36|0
1603946700000|2020-10-29 04:45:00|1731.24|1729.74|1730.89|1729.39|1731.42|1729.92|1730.41|1728.91|0
1603947000000|2020-10-29 04:50:00|1730.88|1729.38|1731.9|1730.4|1731.9|1730.4|1730.87|1729.37|0
1603947300000|2020-10-29 04:55:00|1731.94|1730.44|1731.41|1729.91|1732.4|1730.9|1731.41|1729.91|0
1603947600000|2020-10-29 05:00:00|1731.42|1729.92|1730.85|1729.35|1731.92|1730.42|1730.36|1728.86|0
1603947900000|2020-10-29 05:05:00|1730.92|1729.42|1731.34|1729.84|1731.35|1729.85|1730.84|1729.34|0
1603948200000|2020-10-29 05:10:00|1731.35|1729.85|1732.86|1731.36|1732.88|1731.38|1731.34|1729.84|0
1603948500000|2020-10-29 05:15:00|1732.87|1731.37|1732.36|1730.86|1733.11|1731.61|1731.85|1730.35|0
1603948800000|2020-10-29 05:20:00|1732.35|1730.85|1731.76|1730.26|1732.83|1731.33|1731.59|1730.09|0
1603949100000|2020-10-29 05:25:00|1731.75|1730.25|1732.23|1730.73|1732.23|1730.73|1731.71|1730.21|0
1603949400000|2020-10-29 05:30:00|1732.24|1730.74|1733.77|1732.27|1734.3|1732.8|1731.99|1730.49|0
1603949700000|2020-10-29 05:35:00|1733.78|1732.28|1733.96|1732.46|1734.47|1732.97|1732.97|1731.47|0
1603950000000|2020-10-29 05:40:00|1733.98|1732.48|1732.97|1731.47|1733.98|1732.48|1732.92|1731.42|0
1603950300000|2020-10-29 05:45:00|1732.98|1731.48|1732.01|1730.51|1732.99|1731.49|1731.58|1730.08|0
1603950600000|2020-10-29 05:50:00|1732|1730.5|1732.51|1731.01|1733.04|1731.54|1731.52|1730.02|0
1603950900000|2020-10-29 05:55:00|1732.5|1731|1733.06|1731.56|1733.06|1731.56|1732.5|1731|0
1603951200000|2020-10-29 06:00:00|1733.04|1731.54|1734.06|1732.56|1734.06|1732.56|1732.25|1730.75|0
1603951500000|2020-10-29 06:05:00|1734.05|1732.55|1733.1|1731.6|1734.05|1732.55|1733.06|1731.56|0
1603951800000|2020-10-29 06:10:00|1733.11|1731.61|1733.61|1732.11|1733.61|1732.11|1732.61|1731.11|0
1603952100000|2020-10-29 06:15:00|1733.6|1732.1|1734.17|1732.67|1734.19|1732.69|1733.6|1732.1|0
1603952400000|2020-10-29 06:20:00|1734.18|1732.68|1737.42|1735.92|1737.95|1736.45|1734.16|1732.66|0
1603952700000|2020-10-29 06:25:00|1737.43|1735.93|1736.93|1735.43|1738.42|1736.92|1736.91|1735.41|0
1603953000000|2020-10-29 06:30:00|1736.92|1735.42|1737.24|1735.74|1737.71|1736.21|1736.82|1735.32|0
1603953300000|2020-10-29 06:35:00|1737.25|1735.75|1737.98|1736.48|1740.04|1738.54|1736.73|1735.23|0
1603953600000|2020-10-29 06:40:00|1737.99|1736.49|1737.34|1735.84|1738.96|1737.46|1736.38|1734.88|0
1603953900000|2020-10-29 06:45:00|1737.33|1735.83|1737.18|1735.68|1738.67|1737.17|1736.7|1735.2|0
1603954200000|2020-10-29 06:50:00|1737.17|1735.67|1733.25|1731.75|1737.65|1736.15|1733.25|1731.75|0
1603954500000|2020-10-29 06:55:00|1733.24|1731.74|1731.87|1730.37|1733.32|1731.82|1731.85|1730.35|0
1603954800000|2020-10-29 07:00:00|1732.02|1730.52|1726.86|1725.36|1733.33|1731.83|1725.85|1724.35|0
1603955100000|2020-10-29 07:05:00|1726.85|1725.35|1727.41|1725.91|1727.89|1726.39|1725.3|1723.8|0
1603955400000|2020-10-29 07:10:00|1727.39|1725.89|1729.44|1727.94|1729.47|1727.97|1727.38|1725.88|0
1603955700000|2020-10-29 07:15:00|1729.29|1727.79|1726.66|1725.16|1729.29|1727.79|1726.11|1724.61|0
1603956000000|2020-10-29 07:20:00|1727.13|1725.63|1726.57|1725.07|1728.12|1726.62|1725.91|1724.41|0
1603956300000|2020-10-29 07:25:00|1726.28|1724.78|1725.12|1723.62|1726.28|1724.78|1724.02|1722.52|0
1603956600000|2020-10-29 07:30:00|1725.11|1723.61|1724.61|1723.21|1728.61|1727.21|1723.82|1722.32|416
1603956900000|2020-10-29 07:35:00|1724.49|1723.09|1726.74|1725.34|1726.74|1725.34|1724.24|1722.84|44
1603957200000|2020-10-29 07:40:00|1726.61|1725.21|1725.61|1724.21|1726.99|1725.59|1725.61|1724.21|22
1603957500000|2020-10-29 07:45:00|1725.74|1724.34|1724.86|1723.46|1726.61|1725.21|1724.36|1722.96|64
1603957800000|2020-10-29 07:50:00|1724.74|1723.34|1724.49|1723.09|1725.36|1723.96|1724.24|1722.84|66
1603958100000|2020-10-29 07:55:00|1725.38|1723.88|1728.34|1726.84|1729.14|1727.64|1724.91|1723.41|0
1603958400000|2020-10-29 08:00:00|1728.32|1726.82|1733.79|1733.29|1733.79|1733.29|1719.29|1718.79|5325
1603958700000|2020-10-29 08:05:00|1733.54|1733.04|1732.79|1732.29|1735.04|1734.54|1731.41|1730.91|3879
1603959000000|2020-10-29 08:10:00|1733.04|1732.54|1728.04|1727.54|1733.66|1733.16|1727.79|1727.29|2194
1603959300000|2020-10-29 08:15:00|1728.54|1728.04|1722.54|1722.04|1729.79|1729.29|1722.04|1721.54|2362
1603959600000|2020-10-29 08:20:00|1722.66|1722.16|1733.04|1732.54|1733.79|1733.29|1722.29|1721.79|2811
1603959900000|2020-10-29 08:25:00|1733.16|1732.66|1729.04|1728.54|1733.41|1732.91|1728.04|1727.54|1986
1603960200000|2020-10-29 08:30:00|1729.16|1728.66|1729.54|1729.04|1732.29|1731.79|1725.79|1725.29|2701
1603960500000|2020-10-29 08:35:00|1729.41|1728.91|1729.29|1728.79|1731.29|1730.79|1727.54|1727.04|1925
1603960800000|2020-10-29 08:40:00|1729.04|1728.54|1729.23|1728.73|1730.28|1729.78|1726.91|1726.41|1541
1603961100000|2020-10-29 08:45:00|1728.73|1728.23|1725.73|1725.23|1729.23|1728.73|1725.35|1724.85|1358
1603961400000|2020-10-29 08:50:00|1725.85|1725.35|1724.68|1724.18|1726.83|1726.33|1724.43|1723.93|803
1603961700000|2020-10-29 08:55:00|1724.55|1724.05|1724.18|1723.68|1725.43|1724.93|1722.68|1722.18|904
1603962000000|2020-10-29 09:00:00|1723.68|1723.18|1726.38|1725.88|1726.38|1725.88|1723.43|1722.93|1333
1603962300000|2020-10-29 09:05:00|1726.25|1725.75|1728.88|1728.38|1728.88|1728.38|1725.38|1724.88|1231
1603962600000|2020-10-29 09:10:00|1729|1728.5|1728|1727.5|1729.13|1728.63|1727.13|1726.63|946
1603962900000|2020-10-29 09:15:00|1727.88|1727.38|1725.88|1725.38|1728.63|1728.13|1725.88|1725.38|637
1603963200000|2020-10-29 09:20:00|1725.75|1725.25|1726.88|1726.38|1727.63|1727.13|1725.38|1724.88|624
1603963500000|2020-10-29 09:25:00|1727|1726.5|1726.88|1726.38|1727.75|1727.25|1726.63|1726.13|866
1603963800000|2020-10-29 09:30:00|1727|1726.5|1724.63|1724.13|1727.13|1726.63|1724.38|1723.88|948
1603964100000|2020-10-29 09:35:00|1724.75|1724.25|1724.5|1724|1725.63|1725.13|1722.38|1721.88|1228
1603964400000|2020-10-29 09:40:00|1724.38|1723.88|1725.63|1725.13|1726.88|1726.38|1723.38|1722.88|914
1603964700000|2020-10-29 09:45:00|1725.75|1725.25|1725.75|1725.25|1726.25|1725.75|1724.63|1724.13|733
1603965000000|2020-10-29 09:50:00|1725.63|1725.13|1723.38|1722.88|1726.38|1725.88|1722.38|1721.88|1067
1603965300000|2020-10-29 09:55:00|1723.5|1723|1725.63|1725.13|1725.63|1725.13|1722.63|1722.13|724
1603965600000|2020-10-29 10:00:00|1725.38|1724.88|1723.63|1723.13|1725.63|1725.13|1723|1722.5|591
1603965900000|2020-10-29 10:05:00|1723.13|1722.63|1724.13|1723.63|1724.88|1724.38|1723.13|1722.63|659
1603966200000|2020-10-29 10:10:00|1724|1723.5|1723.63|1723.13|1724.13|1723.63|1722|1721.5|1028
1603966500000|2020-10-29 10:15:00|1723.5|1723|1721.88|1721.38|1723.88|1723.38|1721.75|1721.25|680
1603966800000|2020-10-29 10:20:00|1721.75|1721.25|1721.38|1720.88|1723.63|1723.13|1721.13|1720.63|685
1603967100000|2020-10-29 10:25:00|1721.5|1721|1720.63|1720.13|1722.38|1721.88|1720.38|1719.88|681
1603967400000|2020-10-29 10:30:00|1720.75|1720.25|1721.88|1721.38|1722.38|1721.88|1720.63|1720.13|389
1603967700000|2020-10-29 10:35:00|1722|1721.5|1723.38|1722.88|1724|1723.5|1721.63|1721.13|569
1603968000000|2020-10-29 10:40:00|1723.5|1723|1724.38|1723.88|1725.13|1724.63|1722.88|1722.38|384
1603968300000|2020-10-29 10:45:00|1724.25|1723.75|1725.63|1725.13|1725.63|1725.13|1723.13|1722.63|445
1603968600000|2020-10-29 10:50:00|1725.75|1725.25|1725.13|1724.63|1726.13|1725.63|1724.63|1724.13|679
1603968900000|2020-10-29 10:55:00|1725.25|1724.75|1725.13|1724.63|1726.38|1725.88|1725.13|1724.63|439
1603969200000|2020-10-29 11:00:00|1725.25|1724.75|1725.38|1724.88|1725.5|1725|1723.13|1722.63|739
1603969500000|2020-10-29 11:05:00|1725.25|1724.75|1724.5|1724|1725.5|1725|1723.75|1723.25|501
1603969800000|2020-10-29 11:10:00|1724.38|1723.88|1722.13|1721.63|1724.88|1724.38|1722|1721.5|1419
1603970100000|2020-10-29 11:15:00|1722.25|1721.75|1721.75|1721.25|1723.13|1722.63|1721.38|1720.88|709
1603970400000|2020-10-29 11:20:00|1721.63|1721.13|1720.88|1720.38|1722.38|1721.88|1720.63|1720.13|787
1603970700000|2020-10-29 11:25:00|1720.63|1720.13|1720.38|1719.88|1721.38|1720.88|1720.13|1719.63|272
1603971000000|2020-10-29 11:30:00|1720.25|1719.75|1720.13|1719.63|1721.38|1720.88|1719.38|1718.88|923
1603971300000|2020-10-29 11:35:00|1720.38|1719.88|1717.63|1717.13|1721.13|1720.63|1717.63|1717.13|813
1603971600000|2020-10-29 11:40:00|1717.5|1717|1715.38|1714.88|1717.88|1717.38|1714.63|1714.13|1019
1603971900000|2020-10-29 11:45:00|1715.5|1715|1713.88|1713.38|1717.13|1716.63|1713.63|1713.13|927
1603972200000|2020-10-29 11:50:00|1714|1713.5|1713.38|1712.88|1714.38|1713.88|1711.63|1711.13|831
1603972500000|2020-10-29 11:55:00|1713.5|1713|1710.88|1710.38|1714.13|1713.63|1710.88|1710.38|658
1603972800000|2020-10-29 12:00:00|1711.13|1710.63|1713.38|1712.88|1713.88|1713.38|1711.13|1710.63|751
1603973100000|2020-10-29 12:05:00|1713.13|1712.63|1715.63|1715.13|1715.63|1715.13|1712.38|1711.88|605
1603973400000|2020-10-29 12:10:00|1715.5|1715|1715.38|1714.88|1717.13|1716.63|1714.88|1714.38|636
1603973700000|2020-10-29 12:15:00|1715.25|1714.75|1713.88|1713.38|1715.63|1715.13|1713.75|1713.25|455
1603974000000|2020-10-29 12:20:00|1713.63|1713.13|1714.75|1714.25|1715.88|1715.38|1712.88|1712.38|430
1603974300000|2020-10-29 12:25:00|1714.63|1714.13|1714.25|1713.75|1714.88|1714.38|1713.38|1712.88|313
1603974600000|2020-10-29 12:30:00|1714.38|1713.88|1714.88|1714.38|1715.38|1714.88|1713.13|1712.63|947
1603974900000|2020-10-29 12:35:00|1714.75|1714.25|1716.38|1715.88|1716.88|1716.38|1714.38|1713.88|1280
1603975200000|2020-10-29 12:40:00|1716.53|1716.03|1714.9|1714.4|1716.78|1716.28|1714.78|1714.28|402
1603975500000|2020-10-29 12:45:00|1715.03|1714.53|1714.78|1714.28|1717.9|1717.4|1712.65|1712.15|1290
1603975800000|2020-10-29 12:50:00|1714.65|1714.15|1716.28|1715.78|1717.4|1716.9|1714.65|1714.15|617
1603976100000|2020-10-29 12:55:00|1716.15|1715.65|1716.78|1716.28|1717.28|1716.78|1714.53|1714.03|555
1603976400000|2020-10-29 13:00:00|1716.53|1716.03|1717.03|1716.53|1718.15|1717.65|1715.53|1715.03|474
1603976700000|2020-10-29 13:05:00|1717.15|1716.65|1714.53|1714.03|1717.78|1717.28|1714.28|1713.78|661
1603977000000|2020-10-29 13:10:00|1714.4|1713.9|1715.53|1715.03|1716.03|1715.53|1714.03|1713.53|488
1603977300000|2020-10-29 13:15:00|1715.4|1714.9|1715.53|1715.03|1716.53|1716.03|1715.28|1714.78|758
1603977600000|2020-10-29 13:20:00|1715.78|1715.28|1717.03|1716.53|1717.28|1716.78|1715.03|1714.53|466
1603977900000|2020-10-29 13:25:00|1716.9|1716.4|1713.53|1713.03|1717.03|1716.53|1713.4|1712.9|982
1603978200000|2020-10-29 13:30:00|1713.78|1713.28|1711.28|1710.78|1714.53|1714.03|1710.65|1710.15|2457
1603978500000|2020-10-29 13:35:00|1711.03|1710.53|1707.53|1707.03|1712.4|1711.9|1707.4|1706.9|2565
1603978800000|2020-10-29 13:40:00|1707.28|1706.78|1706.65|1706.15|1707.9|1707.4|1704.78|1704.28|1686
1603979100000|2020-10-29 13:45:00|1706.78|1706.28|1709.28|1708.78|1711.53|1711.03|1705.03|1704.53|2054
1603979400000|2020-10-29 13:50:00|1709.15|1708.65|1716.28|1715.78|1716.53|1716.03|1709.03|1708.53|1944
1603979700000|2020-10-29 13:55:00|1716.15|1715.65|1719.78|1719.28|1720.15|1719.65|1715.15|1714.65|2513
1603980000000|2020-10-29 14:00:00|1719.9|1719.4|1723.4|1722.9|1723.78|1723.28|1718.53|1718.03|2765
1603980300000|2020-10-29 14:05:00|1723.28|1722.78|1721.4|1720.9|1723.28|1722.78|1720.28|1719.78|2183
1603980600000|2020-10-29 14:10:00|1721.53|1721.03|1719.15|1718.65|1723.03|1722.53|1717.9|1717.4|1830
1603980900000|2020-10-29 14:15:00|1719.28|1718.78|1721.4|1720.9|1722.03|1721.53|1718.78|1718.28|1211
1603981200000|2020-10-29 14:20:00|1721.53|1721.03|1725.28|1724.78|1726.28|1725.78|1720.03|1719.53|2134
1603981500000|2020-10-29 14:25:00|1725.03|1724.53|1725.03|1724.53|1726.28|1725.78|1724.03|1723.53|1299
1603981800000|2020-10-29 14:30:00|1725.15|1724.65|1724.53|1724.03|1726.53|1726.03|1723.78|1723.28|1324
1603982100000|2020-10-29 14:35:00|1724.4|1723.9|1726.78|1726.28|1726.78|1726.28|1722.53|1722.03|1270
1603982400000|2020-10-29 14:40:00|1726.53|1726.03|1726.03|1725.53|1727.03|1726.53|1724.03|1723.53|1145
1603982700000|2020-10-29 14:45:00|1726.15|1725.65|1727.03|1726.53|1727.78|1727.28|1725.78|1725.28|1284
1603983000000|2020-10-29 14:50:00|1727.15|1726.65|1724.28|1723.78|1727.78|1727.28|1723.4|1722.9|1228
1603983300000|2020-10-29 14:55:00|1724.03|1723.53|1721.65|1721.15|1725.28|1724.78|1721.03|1720.53|1855
1603983600000|2020-10-29 15:00:00|1721.53|1721.03|1722.03|1721.53|1724.03|1723.53|1721.53|1721.03|1514
1603983900000|2020-10-29 15:05:00|1721.9|1721.4|1725.78|1725.28|1726.28|1725.78|1721.78|1721.28|1038
1603984200000|2020-10-29 15:10:00|1725.58|1725.08|1727.58|1727.08|1728.08|1727.58|1724.58|1724.08|1155
1603984500000|2020-10-29 15:15:00|1727.45|1726.95|1729.08|1728.58|1730.08|1729.58|1726.83|1726.33|1293
1603984800000|2020-10-29 15:20:00|1728.83|1728.33|1731.58|1731.08|1731.58|1731.08|1728.58|1728.08|1466
1603985100000|2020-10-29 15:25:00|1731.45|1730.95|1728.83|1728.33|1732.58|1732.08|1728.58|1728.08|1387
1603985400000|2020-10-29 15:30:00|1728.58|1728.08|1727.33|1726.83|1729.2|1728.7|1726.7|1726.2|2139
1603985700000|2020-10-29 15:35:00|1727.45|1726.95|1727.7|1727.2|1728.33|1727.83|1726.33|1725.83|1127
1603986000000|2020-10-29 15:40:00|1727.58|1727.08|1724.58|1724.08|1727.58|1727.08|1723.83|1723.33|1352
1603986300000|2020-10-29 15:45:00|1724.45|1723.95|1725.2|1724.7|1726.33|1725.83|1724.08|1723.58|950
1603986600000|2020-10-29 15:50:00|1725.08|1724.58|1723.58|1723.08|1725.58|1725.08|1723.45|1722.95|959
1603986900000|2020-10-29 15:55:00|1723.83|1723.33|1722.83|1722.33|1725.58|1725.08|1721.58|1721.08|1346
1603987200000|2020-10-29 16:00:00|1723.08|1722.58|1720.33|1719.83|1724.08|1723.58|1720.33|1719.83|847
1603987500000|2020-10-29 16:05:00|1720.08|1719.58|1720.08|1719.58|1720.83|1720.33|1719.58|1719.08|872
1603987800000|2020-10-29 16:10:00|1719.95|1719.45|1721.83|1721.33|1721.83|1721.33|1719.58|1719.08|1095
1603988100000|2020-10-29 16:15:00|1721.58|1721.08|1721.33|1720.83|1722.58|1722.08|1720.83|1720.33|1659
1603988400000|2020-10-29 16:20:00|1721.45|1720.95|1718.09|1716.59|1721.58|1721.08|1717.33|1716.34|3065
1603988700000|2020-10-29 16:25:00|1717.85|1716.35|1717.91|1716.41|1720.44|1718.94|1717.44|1715.94|4128
1603989000000|2020-10-29 16:30:00|1717.76|1716.26|1718.65|1717.25|1718.78|1717.38|1715.65|1714.25|558
1603989300000|2020-10-29 16:35:00|1718.78|1717.38|1719.4|1718|1720.53|1719.13|1718.28|1716.88|237
1603989600000|2020-10-29 16:40:00|1719.65|1718.25|1719.78|1718.38|1720.65|1719.25|1719.53|1718.13|89
1603989900000|2020-10-29 16:45:00|1719.65|1718.25|1719.65|1718.25|1720.03|1718.63|1719.15|1717.75|39
1603990200000|2020-10-29 16:50:00|1719.78|1718.38|1719.28|1717.88|1720.03|1718.63|1718.78|1717.38|30
1603990500000|2020-10-29 16:55:00|1719.53|1718.13|1719.62|1718.12|1719.9|1718.5|1719.03|1717.63|26
1603990800000|2020-10-29 17:00:00|1719.63|1718.13|1718.41|1716.91|1720.62|1719.12|1718.4|1716.9|1
1603991100000|2020-10-29 17:05:00|1718.4|1716.9|1716.21|1714.71|1718.88|1717.38|1716.17|1714.67|0
1603991400000|2020-10-29 17:10:00|1716.23|1714.73|1716.85|1715.35|1716.9|1715.4|1715.66|1714.16|0
1603991700000|2020-10-29 17:15:00|1716.83|1715.33|1717.29|1715.79|1717.31|1715.81|1715.7|1714.2|0
1603992000000|2020-10-29 17:20:00|1717.28|1715.78|1719.85|1718.35|1720.33|1718.83|1717.04|1715.54|0
1603992300000|2020-10-29 17:25:00|1719.84|1718.34|1722.1|1720.6|1722.1|1720.6|1719.79|1718.29|0
1603992600000|2020-10-29 17:30:00|1721.95|1720.45|1724.66|1723.16|1724.7|1723.2|1721.61|1720.11|0
1603992900000|2020-10-29 17:35:00|1724.65|1723.15|1722.7|1721.2|1724.66|1723.16|1722.16|1720.66|0
1603993200000|2020-10-29 17:40:00|1722.71|1721.21|1723.87|1722.37|1724.41|1722.91|1722.7|1721.2|0
1603993500000|2020-10-29 17:45:00|1723.86|1722.36|1722.98|1721.48|1723.91|1722.41|1722.51|1721.01|0
1603993800000|2020-10-29 17:50:00|1722.97|1721.47|1724.71|1723.21|1724.72|1723.22|1722.94|1721.44|0
1603994100000|2020-10-29 17:55:00|1724.72|1723.22|1725.23|1723.73|1725.91|1724.41|1724.63|1723.13|0
1603994400000|2020-10-29 18:00:00|1725.22|1723.72|1727.33|1725.83|1727.98|1726.48|1725.22|1723.72|0
1603994700000|2020-10-29 18:05:00|1727.31|1725.81|1728.16|1726.66|1728.72|1727.22|1727.08|1725.58|0
1603995000000|2020-10-29 18:10:00|1728.14|1726.64|1727.47|1725.97|1728.23|1726.73|1727.09|1725.59|0
1603995300000|2020-10-29 18:15:00|1727.15|1725.65|1729.66|1728.16|1729.67|1728.17|1727.15|1725.65|0
1603995600000|2020-10-29 18:20:00|1729.68|1728.18|1729.56|1728.06|1729.68|1728.18|1727.98|1726.48|0
1603995900000|2020-10-29 18:25:00|1729.58|1728.08|1728.86|1727.36|1730.09|1728.59|1728.86|1727.36|0
1603996200000|2020-10-29 18:30:00|1728.88|1727.38|1729.84|1728.34|1729.85|1728.35|1727.71|1726.21|0
1603996500000|2020-10-29 18:35:00|1729.87|1728.37|1725.72|1724.22|1729.87|1728.37|1725.06|1723.56|0
1603996800000|2020-10-29 18:40:00|1725.74|1724.24|1726.68|1725.18|1727.27|1725.77|1725.69|1724.19|0
1603997100000|2020-10-29 18:45:00|1726.66|1725.16|1724.44|1722.94|1726.75|1725.25|1723.99|1722.49|0
1603997400000|2020-10-29 18:50:00|1724.46|1722.96|1726.06|1724.56|1726.08|1724.58|1723.93|1722.43|0
1603997700000|2020-10-29 18:55:00|1726.08|1724.58|1726.59|1725.09|1727.2|1725.7|1725.52|1724.02|0
1603998000000|2020-10-29 19:00:00|1726.6|1725.1|1727.66|1726.16|1728.22|1726.72|1725.75|1724.25|0
1603998300000|2020-10-29 19:05:00|1727.64|1726.14|1726.49|1724.99|1728.25|1726.75|1726.45|1724.95|0
1603998600000|2020-10-29 19:10:00|1726.48|1724.98|1725.31|1723.81|1727.04|1725.54|1724.8|1723.3|0
1603998900000|2020-10-29 19:15:00|1725.3|1723.8|1725.81|1724.31|1725.84|1724.34|1723.51|1722.01|0
1603999200000|2020-10-29 19:20:00|1725.8|1724.3|1726.76|1725.26|1726.79|1725.29|1725.23|1723.73|0
1603999500000|2020-10-29 19:25:00|1726.75|1725.25|1726.33|1724.83|1727.9|1726.4|1725.18|1723.68|0
1603999800000|2020-10-29 19:30:00|1726.35|1724.85|1726.46|1724.96|1727.36|1725.86|1726.14|1724.64|0
1604000100000|2020-10-29 19:35:00|1726.53|1725.03|1726.63|1725.13|1726.71|1725.21|1725.54|1724.04|0
1604000400000|2020-10-29 19:40:00|1726.62|1725.12|1726.06|1724.56|1727.28|1725.78|1725.51|1724.01|0
1604000700000|2020-10-29 19:45:00|1726.08|1724.58|1727.35|1725.85|1728.88|1727.38|1725.45|1723.95|0
1604001000000|2020-10-29 19:50:00|1727.4|1725.9|1727.72|1726.22|1729.9|1728.4|1726.1|1724.6|0
1604001300000|2020-10-29 19:55:00|1727.71|1726.21|1721.96|1720.46|1727.71|1726.21|1721.96|1720.46|0
1604001600000|2020-10-29 20:00:00|1721.94|1720.44|1722.25|1720.75|1724.4|1722.9|1720.82|1719.32|0
1604001900000|2020-10-29 20:05:00|1722.26|1720.76|1722.82|1721.32|1724.63|1723.13|1722.26|1720.76|0
1604002200000|2020-10-29 20:10:00|1722.81|1721.31|1719.38|1717.88|1723.41|1721.91|1718.19|1716.69|0
1604002500000|2020-10-29 20:15:00|1719.39|1717.89|1719.87|1718.37|1720.34|1718.84|1719.39|1717.89|0
1604002800000|2020-10-29 20:20:00|1719.94|1718.44|1719.93|1718.43|1720.41|1718.91|1719.92|1718.42|0
1604003100000|2020-10-29 20:25:00|1719.78|1718.28|1719.93|1718.43|1719.93|1718.43|1719.46|1717.96|0
1604003400000|2020-10-29 20:30:00|1719.96|1718.46|1714.91|1713.41|1720.53|1719.03|1713.72|1712.22|0
1604003700000|2020-10-29 20:35:00|1714.89|1713.39|1714.16|1712.66|1715.08|1713.58|1712.84|1711.34|0
1604004000000|2020-10-29 20:40:00|1714.18|1712.68|1716.42|1714.92|1718.43|1716.93|1714.12|1712.62|0
1604004300000|2020-10-29 20:45:00|1716.44|1714.94|1716.51|1715.01|1717.42|1715.92|1715.88|1714.38|0
1604004600000|2020-10-29 20:50:00|1716.53|1715.03|1713.98|1712.48|1716.55|1715.05|1713.94|1712.44|0
1604004900000|2020-10-29 20:55:00|1714.12|1712.62|1715.67|1714.17|1716.39|1714.89|1713.99|1712.49|0
1604005200000|2020-10-29 21:00:00|1715.41|1713.91|1715.5|1714|1715.5|1714|1714.98|1713.48|0
1604005500000|2020-10-29 21:05:00|1715.46|1713.96|1715.72|1714.22|1716.11|1714.61|1715.46|1713.96|0
1604005800000|2020-10-29 21:10:00|1715.76|1714.26|1715.89|1714.39|1716.15|1714.65|1715.76|1714.26|0
1604006100000|2020-10-29 21:15:00|1715.93|1714.43|1715.67|1714.17|1716.21|1714.71|1715.63|1714.13|0
1604006400000|2020-10-29 21:20:00|1715.58|1714.08|1715.19|1713.69|1715.58|1714.08|1714.8|1713.3|0
1604006700000|2020-10-29 21:25:00|1715.23|1713.73|1715.65|1714.15|1715.69|1714.19|1715.19|1713.69|0
1604007000000|2020-10-29 21:30:00|1715.78|1714.28|1715.73|1714.23|1715.82|1714.32|1715.65|1714.15|0
1604007300000|2020-10-29 21:35:00|1715.69|1714.19|1715.86|1714.36|1715.86|1714.36|1715.51|1714.01|0
1604007600000|2020-10-29 21:40:00|1715.91|1714.41|1715.99|1714.49|1716.04|1714.54|1715.86|1714.36|0
1604007900000|2020-10-29 21:45:00|1715.95|1714.45|1715.95|1714.45|1716.04|1714.54|1715.86|1714.36|0
1604008200000|2020-10-29 21:50:00|1715.91|1714.41|1715.99|1714.49|1716.04|1714.54|1715.91|1714.41|0
1604008500000|2020-10-29 21:55:00|1716.08|1714.58|1715.47|1713.97|1716.21|1714.71|1715.43|1713.93|0
1604008800000|2020-10-29 22:00:00|1714.88|1713.38|1715.6|1714.1|1715.81|1714.31|1712.66|1711.16|0
1604009100000|2020-10-29 22:05:00|1715.62|1714.12|1713.42|1711.92|1716.13|1714.63|1713|1711.5|0
1604009400000|2020-10-29 22:10:00|1713.43|1711.93|1714.67|1713.17|1715.04|1713.54|1712.42|1710.92|0
1604009700000|2020-10-29 22:15:00|1714.66|1713.16|1714.99|1713.49|1715.2|1713.7|1714.36|1712.86|0
1604010000000|2020-10-29 22:20:00|1715.01|1713.51|1715.7|1714.2|1715.8|1714.3|1714.56|1713.06|0
1604010300000|2020-10-29 22:25:00|1715.71|1714.21|1713.55|1712.05|1715.8|1714.3|1711.91|1710.41|0
1604010600000|2020-10-29 22:30:00|1713.47|1711.97|1714.07|1712.57|1714.16|1712.66|1712.58|1711.08|0
1604010900000|2020-10-29 22:35:00|1714.06|1712.56|1712.38|1710.88|1714.17|1712.67|1712.38|1710.88|0
1604011200000|2020-10-29 22:40:00|1712.39|1710.89|1713.23|1711.73|1713.96|1712.46|1712.39|1710.89|0
1604011500000|2020-10-29 22:45:00|1713.28|1711.78|1714.85|1713.35|1714.96|1713.46|1713.01|1711.51|0
1604011800000|2020-10-29 22:50:00|1714.87|1713.37|1714.33|1712.83|1715.17|1713.67|1714.17|1712.67|0
1604012100000|2020-10-29 22:55:00|1714.34|1712.84|1714.43|1712.93|1714.85|1713.35|1714.17|1712.67|0
1604012400000|2020-10-29 23:00:00|1714.44|1712.94|1716.22|1714.72|1716.64|1715.14|1714.23|1712.73|0
1604012700000|2020-10-29 23:05:00|1716.2|1714.7|1717.47|1715.97|1717.58|1716.08|1716.12|1714.62|0
1604013000000|2020-10-29 23:10:00|1717.45|1715.95|1717.36|1715.86|1717.47|1715.97|1716.73|1715.23|0
1604013300000|2020-10-29 23:15:00|1717.37|1715.87|1717.79|1716.29|1718.05|1716.55|1716.84|1715.34|0
1604013600000|2020-10-29 23:20:00|1717.84|1716.34|1717.11|1715.61|1717.89|1716.39|1717.11|1715.61|0
1604013900000|2020-10-29 23:25:00|1717.1|1715.6|1717.05|1715.55|1717.53|1716.03|1716.9|1715.4|0
1604014200000|2020-10-29 23:30:00|1717.06|1715.56|1718.7|1717.2|1718.99|1717.49|1717.06|1715.56|0
1604014500000|2020-10-29 23:35:00|1718.71|1717.21|1718.09|1716.59|1718.86|1717.36|1718.09|1716.59|0
1604014800000|2020-10-29 23:40:00|1718.1|1716.6|1717.83|1716.33|1718.66|1717.16|1717.78|1716.28|0
1604015100000|2020-10-29 23:45:00|1717.84|1716.34|1717.78|1716.28|1718.66|1717.16|1717.51|1716.01|0
1604015400000|2020-10-29 23:50:00|1717.83|1716.33|1716.93|1715.43|1717.99|1716.49|1716.83|1715.33|0
1604015700000|2020-10-29 23:55:00|1716.94|1715.44|1716.83|1715.33|1717.46|1715.96|1716.51|1715.01|0
1604016000000|2020-10-30 00:00:00|1716.82|1715.32|1715.67|1714.17|1717.35|1715.85|1713.93|1712.43|0
1604016300000|2020-10-30 00:05:00|1715.68|1714.18|1716.19|1714.69|1716.51|1715.01|1715.4|1713.9|0
1604016600000|2020-10-30 00:10:00|1716.2|1714.7|1716.27|1714.77|1716.51|1715.01|1715.53|1714.03|0
1604016900000|2020-10-30 00:15:00|1716.25|1714.75|1713.98|1712.48|1717.52|1716.02|1713.97|1712.47|0
1604017200000|2020-10-30 00:20:00|1714|1712.5|1714.5|1713|1715.53|1714.03|1713.71|1712.21|0
1604017500000|2020-10-30 00:25:00|1714.51|1713.01|1715|1713.5|1715.55|1714.05|1714.48|1712.98|0
1604017800000|2020-10-30 00:30:00|1714.92|1713.42|1715.55|1714.05|1715.55|1714.05|1714.46|1712.96|0
1604018100000|2020-10-30 00:35:00|1715.54|1714.04|1716.09|1714.59|1716.61|1715.11|1715|1713.5|0
1604018400000|2020-10-30 00:40:00|1716.08|1714.58|1714.73|1713.23|1716.08|1714.58|1714.73|1713.23|0
1604018700000|2020-10-30 00:45:00|1714.74|1713.24|1713.88|1712.38|1714.94|1713.44|1713.37|1711.87|0
1604019000000|2020-10-30 00:50:00|1713.87|1712.37|1713.48|1711.98|1714.48|1712.98|1713.48|1711.98|0
1604019300000|2020-10-30 00:55:00|1713.47|1711.97|1711.29|1709.79|1713.48|1711.98|1710.78|1709.28|0
1604019600000|2020-10-30 01:00:00|1711.31|1709.81|1713.33|1711.83|1713.87|1712.37|1711.02|1709.52|0
1604019900000|2020-10-30 01:05:00|1713.35|1711.85|1713.83|1712.33|1714.1|1712.6|1711.74|1710.24|0
1604020200000|2020-10-30 01:10:00|1713.82|1712.32|1713.85|1712.35|1714.37|1712.87|1713.33|1711.83|0
1604020500000|2020-10-30 01:15:00|1713.84|1712.34|1712.5|1711|1713.99|1712.49|1712|1710.5|0
1604020800000|2020-10-30 01:20:00|1712.51|1711.01|1709.83|1708.33|1712.52|1711.02|1709.38|1707.88|0
1604021100000|2020-10-30 01:25:00|1709.84|1708.34|1707.46|1705.96|1709.86|1708.36|1707.44|1705.94|0
1604021400000|2020-10-30 01:30:00|1707.48|1705.98|1709.99|1708.49|1710.52|1709.02|1707.48|1705.98|0
1604021700000|2020-10-30 01:35:00|1709.75|1708.25|1710.54|1709.04|1711.05|1709.55|1708.51|1707.01|0
1604022000000|2020-10-30 01:40:00|1710.53|1709.03|1709.98|1708.48|1710.76|1709.26|1709.46|1707.96|0
1604022300000|2020-10-30 01:45:00|1709.99|1708.49|1711.5|1710|1712.52|1711.02|1709.99|1708.49|0
1604022600000|2020-10-30 01:50:00|1711.51|1710.01|1711.95|1710.45|1712|1710.5|1710.95|1709.45|0
1604022900000|2020-10-30 01:55:00|1711.94|1710.44|1713.44|1711.94|1713.97|1712.47|1711.92|1710.42|0
1604023200000|2020-10-30 02:00:00|1713.42|1711.92|1710.96|1709.46|1713.42|1711.92|1710.94|1709.44|0
1604023500000|2020-10-30 02:05:00|1710.97|1709.47|1710.47|1708.97|1711.48|1709.98|1710.44|1708.94|0
1604023800000|2020-10-30 02:10:00|1710.46|1708.96|1712.03|1710.53|1712.03|1710.53|1710.46|1708.96|0
1604024100000|2020-10-30 02:15:00|1712.08|1710.58|1712.13|1710.63|1712.63|1711.13|1711.84|1710.34|0
1604024400000|2020-10-30 02:20:00|1712.12|1710.62|1710.59|1709.09|1712.14|1710.64|1710.08|1708.58|0
1604024700000|2020-10-30 02:25:00|1710.58|1709.08|1711.12|1709.62|1711.13|1709.63|1709.86|1708.36|0
1604025000000|2020-10-30 02:30:00|1711.1|1709.6|1710.62|1709.12|1711.15|1709.65|1710.59|1709.09|0
1604025300000|2020-10-30 02:35:00|1710.63|1709.13|1711.29|1709.79|1711.63|1710.13|1710.54|1709.04|0
1604025600000|2020-10-30 02:40:00|1711.3|1709.8|1711.53|1710.03|1711.55|1710.05|1711.02|1709.52|0
1604025900000|2020-10-30 02:45:00|1711.52|1710.02|1712.05|1710.55|1712.05|1710.55|1711.02|1709.52|0
1604026200000|2020-10-30 02:50:00|1712.06|1710.56|1710.48|1708.98|1712.06|1710.56|1710.47|1708.97|0
1604026500000|2020-10-30 02:55:00|1710.49|1708.99|1709.94|1708.44|1710.52|1709.02|1709.69|1708.19|0
1604026800000|2020-10-30 03:00:00|1709.95|1708.45|1711.2|1709.7|1711.45|1709.95|1709.93|1708.43|0
1604027100000|2020-10-30 03:05:00|1711.13|1709.63|1711.94|1710.44|1712.47|1710.97|1710.95|1709.45|0
1604027400000|2020-10-30 03:10:00|1711.93|1710.43|1712.16|1710.66|1712.46|1710.96|1711.41|1709.91|0
1604027700000|2020-10-30 03:15:00|1712.23|1710.73|1712.43|1710.93|1712.44|1710.94|1710.9|1709.4|0
1604028000000|2020-10-30 03:20:00|1712.44|1710.94|1712.91|1711.41|1712.93|1711.43|1712.41|1710.91|0
1604028300000|2020-10-30 03:25:00|1712.92|1711.42|1712.42|1710.92|1712.93|1711.43|1712.41|1710.91|0
1604028600000|2020-10-30 03:30:00|1712.43|1710.93|1713.95|1712.45|1713.96|1712.46|1712.43|1710.93|0
1604028900000|2020-10-30 03:35:00|1713.88|1712.38|1712.93|1711.43|1713.96|1712.46|1712.43|1710.93|0
1604029200000|2020-10-30 03:40:00|1712.94|1711.44|1712.43|1710.93|1712.96|1711.46|1712.43|1710.93|0
1604029500000|2020-10-30 03:45:00|1712.42|1710.92|1713.21|1711.71|1713.21|1711.71|1712.4|1710.9|0
1604029800000|2020-10-30 03:50:00|1713.13|1711.63|1713.92|1712.42|1714.4|1712.9|1712.94|1711.44|0
1604030100000|2020-10-30 03:55:00|1713.91|1712.41|1713.89|1712.39|1713.92|1712.42|1713.89|1712.39|0
1604030400000|2020-10-30 04:00:00|1713.88|1712.38|1714.41|1712.91|1715.41|1713.91|1713.88|1712.38|0
1604030700000|2020-10-30 04:05:00|1714.42|1712.92|1714.88|1713.38|1715.38|1713.88|1714.38|1712.88|0
1604031000000|2020-10-30 04:10:00|1714.87|1713.37|1714.38|1712.88|1715.37|1713.87|1714.38|1712.88|0
1604031300000|2020-10-30 04:15:00|1714.4|1712.9|1714.87|1713.37|1715.4|1713.9|1714.38|1712.88|0
1604031600000|2020-10-30 04:20:00|1714.85|1713.35|1714.34|1712.84|1715.37|1713.87|1714.33|1712.83|0
1604031900000|2020-10-30 04:25:00|1714.35|1712.85|1713.86|1712.36|1714.85|1713.35|1713.83|1712.33|0
1604032200000|2020-10-30 04:30:00|1713.85|1712.35|1713.3|1711.8|1714.4|1712.9|1713.15|1711.65|0
1604032500000|2020-10-30 04:35:00|1713.29|1711.79|1711.81|1710.31|1713.32|1711.82|1711.81|1710.31|0
1604032800000|2020-10-30 04:40:00|1711.8|1710.3|1711.83|1710.33|1712.83|1711.33|1711.29|1709.79|0
1604033100000|2020-10-30 04:45:00|1711.84|1710.34|1710.12|1708.62|1711.85|1710.35|1709.87|1708.37|0
1604033400000|2020-10-30 04:50:00|1710.05|1708.55|1709.3|1707.8|1710.37|1708.87|1709.29|1707.79|0
1604033700000|2020-10-30 04:55:00|1709.29|1707.79|1709.78|1708.28|1710.3|1708.8|1708.76|1707.26|0
1604034000000|2020-10-30 05:00:00|1709.79|1708.29|1709.8|1708.3|1710.32|1708.82|1709.26|1707.76|0
1604034300000|2020-10-30 05:05:00|1709.79|1708.29|1708.74|1707.24|1710.05|1708.55|1708.73|1707.23|0
1604034600000|2020-10-30 05:10:00|1708.76|1707.26|1706.11|1704.61|1709.24|1707.74|1706.08|1704.58|0
1604034900000|2020-10-30 05:15:00|1706.12|1704.62|1702.62|1701.12|1706.13|1704.63|1702.04|1700.54|0
1604035200000|2020-10-30 05:20:00|1702.77|1701.27|1701.74|1700.24|1703.71|1702.21|1701.24|1699.74|0
1604035500000|2020-10-30 05:25:00|1701.67|1700.17|1699.02|1697.52|1701.77|1700.27|1698.53|1697.03|0
1604035800000|2020-10-30 05:30:00|1699.16|1697.66|1699.57|1698.07|1700.22|1698.72|1698.92|1697.42|0
1604036100000|2020-10-30 05:35:00|1699.56|1698.06|1695.21|1693.71|1699.57|1698.07|1695.2|1693.7|0
1604036400000|2020-10-30 05:40:00|1695.23|1693.73|1694.2|1692.7|1695.83|1694.33|1694.03|1692.53|0
1604036700000|2020-10-30 05:45:00|1694.18|1692.68|1693.64|1692.14|1694.25|1692.75|1693.16|1691.66|0
1604037000000|2020-10-30 05:50:00|1693.62|1692.12|1695.32|1693.82|1695.59|1694.09|1692.77|1691.27|0
1604037300000|2020-10-30 05:55:00|1695.33|1693.83|1692.88|1691.38|1695.44|1693.94|1692.76|1691.26|0
1604037600000|2020-10-30 06:00:00|1692.81|1691.31|1687.74|1686.24|1693.01|1691.51|1687.19|1685.69|0
1604037900000|2020-10-30 06:05:00|1687.73|1686.23|1689.94|1688.44|1690.4|1688.9|1687.7|1686.2|0
1604038200000|2020-10-30 06:10:00|1689.93|1688.43|1689.03|1687.53|1690|1688.5|1686.13|1684.63|0
1604038500000|2020-10-30 06:15:00|1689.02|1687.52|1691.64|1690.14|1691.89|1690.39|1688.52|1687.02|0
1604038800000|2020-10-30 06:20:00|1691.63|1690.13|1694.75|1693.25|1695.68|1694.18|1691.12|1689.62|0
1604039100000|2020-10-30 06:25:00|1694.74|1693.24|1692.6|1691.1|1694.74|1693.24|1691.45|1689.95|0
1604039400000|2020-10-30 06:30:00|1692.59|1691.09|1695.27|1693.77|1695.29|1693.79|1692.57|1691.07|0
1604039700000|2020-10-30 06:35:00|1695.28|1693.78|1695.42|1693.92|1695.97|1694.47|1693.72|1692.22|0
1604040000000|2020-10-30 06:40:00|1695.41|1693.91|1696.48|1694.98|1697.46|1695.96|1695.41|1693.91|0
1604040300000|2020-10-30 06:45:00|1696.5|1695|1692.07|1690.57|1696.53|1695.03|1690.77|1689.27|0
1604040600000|2020-10-30 06:50:00|1691.83|1690.33|1692.07|1690.57|1693.67|1692.17|1691.62|1690.12|0
1604040900000|2020-10-30 06:55:00|1692.1|1690.6|1691.98|1690.48|1693.53|1692.03|1691.48|1689.98|0
1604041200000|2020-10-30 07:00:00|1692.13|1690.63|1694.24|1692.74|1696.14|1694.64|1692.13|1690.63|0
1604041500000|2020-10-30 07:05:00|1694.23|1692.73|1696.14|1694.64|1696.63|1695.13|1693.69|1692.19|0
1604041800000|2020-10-30 07:10:00|1696.13|1694.63|1697.09|1695.59|1699.63|1698.13|1695.61|1694.11|0
1604042100000|2020-10-30 07:15:00|1697.1|1695.6|1695.15|1693.65|1698.21|1696.71|1695.14|1693.64|0
1604042400000|2020-10-30 07:20:00|1695.16|1693.66|1693.56|1692.06|1696.19|1694.69|1693.54|1692.04|0
1604042700000|2020-10-30 07:25:00|1693.58|1692.08|1695.07|1693.57|1697.07|1695.57|1692.98|1691.48|0
1604043000000|2020-10-30 07:30:00|1695.06|1693.56|1696.4|1695|1697.58|1696.08|1694.78|1693.38|115
1604043300000|2020-10-30 07:35:00|1696.53|1695.13|1698.78|1697.38|1698.78|1697.38|1695.65|1694.25|56
1604043600000|2020-10-30 07:40:00|1698.9|1697.5|1697.4|1696|1698.9|1697.5|1696.65|1695.25|47
1604043900000|2020-10-30 07:45:00|1696.53|1695.13|1698.28|1696.88|1698.65|1697.25|1696.4|1695|46
1604044200000|2020-10-30 07:50:00|1698.15|1696.75|1697.9|1696.5|1698.15|1696.75|1697.03|1695.63|31
1604044500000|2020-10-30 07:55:00|1697.06|1695.56|1699.56|1698.06|1699.56|1698.06|1695.59|1694.09|3
1604044800000|2020-10-30 08:00:00|1699.57|1698.07|1707.58|1707.08|1712.08|1711.58|1697.33|1696.83|9733
1604045100000|2020-10-30 08:05:00|1707.83|1707.33|1706.58|1706.08|1708.33|1707.83|1703.08|1702.58|4286
1604045400000|2020-10-30 08:10:00|1706.7|1706.2|1707.83|1707.33|1707.83|1707.33|1703.33|1702.83|2835
1604045700000|2020-10-30 08:15:00|1707.58|1707.08|1712.08|1711.58|1712.58|1712.08|1706.58|1706.08|2067
1604046000000|2020-10-30 08:20:00|1711.95|1711.45|1715.7|1715.2|1716.58|1716.08|1710.08|1709.58|3083
1604046300000|2020-10-30 08:25:00|1715.58|1715.08|1715.58|1715.08|1716.58|1716.08|1711.83|1711.33|2385
1604046600000|2020-10-30 08:30:00|1715.83|1715.33|1716.2|1715.7|1716.33|1715.83|1712.83|1712.33|2139
1604046900000|2020-10-30 08:35:00|1716.08|1715.58|1716.83|1716.33|1717.83|1717.33|1714.33|1713.83|2148
1604047200000|2020-10-30 08:40:00|1717.23|1716.73|1713.48|1712.98|1717.48|1716.98|1712.98|1712.48|1352
1604047500000|2020-10-30 08:45:00|1713.35|1712.85|1713.48|1712.98|1714.73|1714.23|1712.48|1711.98|1125
1604047800000|2020-10-30 08:50:00|1713.35|1712.85|1711.73|1711.23|1714.98|1714.48|1711.6|1711.1|1387
1604048100000|2020-10-30 08:55:00|1711.6|1711.1|1714.73|1714.23|1715.98|1715.48|1711.35|1710.85|1511
1604048400000|2020-10-30 09:00:00|1714.85|1714.35|1716.73|1716.23|1716.85|1716.35|1713.98|1713.48|1015
1604048700000|2020-10-30 09:05:00|1716.85|1716.35|1716.48|1715.98|1717.48|1716.98|1713.48|1712.98|1291
1604049000000|2020-10-30 09:10:00|1716.73|1716.23|1715.23|1714.73|1716.85|1716.35|1715.1|1714.6|762
1604049300000|2020-10-30 09:15:00|1715.35|1714.85|1720.6|1720.1|1720.6|1720.1|1714.85|1714.35|1222
1604049600000|2020-10-30 09:20:00|1720.73|1720.23|1720.48|1719.98|1721.98|1721.48|1719.23|1718.73|1489
1604049900000|2020-10-30 09:25:00|1720.35|1719.85|1720.73|1720.23|1721.48|1720.98|1719.73|1719.23|750
1604050200000|2020-10-30 09:30:00|1720.85|1720.35|1719.98|1719.48|1721.73|1721.23|1718.73|1718.23|749
1604050500000|2020-10-30 09:35:00|1719.85|1719.35|1719.73|1719.23|1720.23|1719.73|1718.98|1718.48|585
1604050800000|2020-10-30 09:40:00|1719.85|1719.35|1721.85|1721.35|1721.98|1721.48|1719.48|1718.98|492
1604051100000|2020-10-30 09:45:00|1721.73|1721.23|1722.85|1722.35|1723.1|1722.6|1720.85|1720.35|631
1604051400000|2020-10-30 09:50:00|1722.98|1722.48|1720.98|1720.48|1723.23|1722.73|1720.98|1720.48|855
1604051700000|2020-10-30 09:55:00|1721.1|1720.6|1718.23|1717.73|1721.23|1720.73|1717.98|1717.48|1144
1604052000000|2020-10-30 10:00:00|1718.1|1717.6|1719.35|1718.85|1719.48|1718.98|1716.23|1715.73|976
1604052300000|2020-10-30 10:05:00|1719.23|1718.73|1720.6|1720.1|1722.98|1722.48|1718.48|1717.98|1151
1604052600000|2020-10-30 10:10:00|1720.48|1719.98|1719.98|1719.48|1720.6|1720.1|1719.48|1718.98|1245
1604052900000|2020-10-30 10:15:00|1720.23|1719.73|1716.98|1716.48|1720.48|1719.98|1716.48|1715.98|1122
1604053200000|2020-10-30 10:20:00|1717.1|1716.6|1715.73|1715.23|1717.98|1717.48|1714.1|1713.6|2105
1604053500000|2020-10-30 10:25:00|1715.85|1715.35|1717.48|1716.98|1717.48|1716.98|1715.1|1714.6|1584
1604053800000|2020-10-30 10:30:00|1717.23|1716.73|1715.48|1714.98|1717.23|1716.73|1715.1|1714.6|938
1604054100000|2020-10-30 10:35:00|1715.23|1714.73|1714.23|1713.73|1716.48|1715.98|1714.23|1713.73|1104
1604054400000|2020-10-30 10:40:00|1713.98|1713.48|1713.98|1713.48|1714.1|1713.6|1712.6|1712.1|828
1604054700000|2020-10-30 10:45:00|1714.23|1713.73|1710.85|1710.35|1715.23|1714.73|1710.48|1709.98|1001
1604055000000|2020-10-30 10:50:00|1710.98|1710.48|1715.85|1715.35|1715.98|1715.48|1710.23|1709.73|1261
1604055300000|2020-10-30 10:55:00|1715.98|1715.48|1716.85|1716.35|1718.73|1718.23|1715.73|1715.23|1177
1604055600000|2020-10-30 11:00:00|1716.73|1716.23|1718.48|1717.98|1718.73|1718.23|1716.6|1716.1|1221
1604055900000|2020-10-30 11:05:00|1718.35|1717.85|1719.48|1718.98|1719.98|1719.48|1717.23|1716.73|1074
1604056200000|2020-10-30 11:10:00|1719.6|1719.1|1718.35|1717.85|1720.23|1719.73|1718.23|1717.73|1042
1604056500000|2020-10-30 11:15:00|1718.23|1717.73|1718.73|1718.23|1718.73|1718.23|1716.6|1716.1|946
1604056800000|2020-10-30 11:20:00|1718.6|1718.1|1718.98|1718.48|1719.48|1718.98|1717.48|1716.98|774
1604057100000|2020-10-30 11:25:00|1719.1|1718.6|1716.1|1715.6|1719.98|1719.48|1715.98|1715.48|1113
1604057400000|2020-10-30 11:30:00|1716.23|1715.73|1715.98|1715.48|1716.98|1716.48|1714.23|1713.73|848
1604057700000|2020-10-30 11:35:00|1716.23|1715.73|1717.48|1716.98|1717.73|1717.23|1714.48|1713.98|1139
1604058000000|2020-10-30 11:40:00|1717.35|1716.85|1718.48|1717.98|1719.48|1718.98|1716.98|1716.48|697
1604058300000|2020-10-30 11:45:00|1718.6|1718.1|1717.48|1716.98|1718.85|1718.35|1715.98|1715.48|1027
1604058600000|2020-10-30 11:50:00|1717.73|1717.23|1719.49|1717.99|1719.52|1718.73|1717.48|1716.98|2276
1604058900000|2020-10-30 11:55:00|1719.5|1718|1722.15|1720.65|1723.18|1721.68|1717.99|1716.49|1826
1604059200000|2020-10-30 12:00:00|1722.16|1720.66|1718.2|1716.7|1722.2|1720.7|1718.19|1716.69|460
1604059500000|2020-10-30 12:05:00|1718.19|1716.69|1717.19|1715.69|1718.23|1716.73|1715.74|1714.24|188
1604059800000|2020-10-30 12:10:00|1717.18|1715.68|1715.61|1714.11|1717.69|1716.19|1715.15|1713.65|84
1604060100000|2020-10-30 12:15:00|1715.63|1714.13|1713.55|1712.05|1716.14|1714.64|1713.04|1711.54|87
1604060400000|2020-10-30 12:20:00|1713.54|1712.04|1713.62|1712.12|1714.1|1712.6|1711.98|1710.48|3855
1604060700000|2020-10-30 12:25:00|1713.6|1712.1|1715.22|1713.72|1715.68|1714.18|1713.6|1712.1|4
1604061000000|2020-10-30 12:30:00|1715.07|1713.57|1713.87|1712.37|1715.29|1713.79|1713.84|1712.34|0
1604061300000|2020-10-30 12:35:00|1713.85|1712.35|1714.95|1713.45|1715.45|1713.95|1713.85|1712.35|0
1604061600000|2020-10-30 12:40:00|1714.97|1713.47|1716.56|1715.06|1716.56|1715.06|1714.46|1712.96|0
1604061900000|2020-10-30 12:45:00|1716.57|1715.07|1718.16|1716.66|1718.63|1717.13|1716.02|1714.52|0
1604062200000|2020-10-30 12:50:00|1718.15|1716.65|1719.17|1717.67|1720.14|1718.64|1718.15|1716.65|0
1604062500000|2020-10-30 12:55:00|1719.16|1717.66|1718.89|1717.39|1720.19|1718.69|1718.66|1717.16|0
1604062800000|2020-10-30 13:00:00|1718.9|1717.4|1717.36|1715.86|1718.9|1717.4|1716.85|1715.35|0
1604063100000|2020-10-30 13:05:00|1717.38|1715.88|1716.75|1715.25|1718.96|1717.46|1716.72|1715.22|0
1604063400000|2020-10-30 13:10:00|1716.73|1715.23|1716.8|1715.3|1718.29|1716.79|1715.69|1714.19|0
1604063700000|2020-10-30 13:15:00|1717.28|1715.78|1717.74|1716.24|1717.75|1716.25|1715.8|1714.3|0
1604064000000|2020-10-30 13:20:00|1717.73|1716.23|1718.7|1717.2|1718.71|1717.21|1717.23|1715.73|0
1604064300000|2020-10-30 13:25:00|1718.71|1717.21|1720.35|1718.85|1720.35|1718.85|1718.24|1716.74|0
1604064600000|2020-10-30 13:30:00|1720.33|1718.83|1720.49|1718.99|1723.65|1722.15|1719.43|1717.93|0
1604064900000|2020-10-30 13:35:00|1720.5|1719|1722.51|1721.01|1724.05|1722.55|1719.39|1717.89|0
1604065200000|2020-10-30 13:40:00|1722.48|1720.98|1717.98|1716.48|1722.48|1720.98|1717.93|1716.43|0
1604065500000|2020-10-30 13:45:00|1718|1716.5|1715.13|1713.63|1718.54|1717.04|1714.68|1713.18|0
1604065800000|2020-10-30 13:50:00|1715.14|1713.64|1716.67|1715.17|1717.74|1716.24|1714.58|1713.08|0
1604066100000|2020-10-30 13:55:00|1716.66|1715.16|1718.94|1717.44|1719.62|1718.12|1716.15|1714.65|0
1604066400000|2020-10-30 14:00:00|1718.79|1717.29|1719.9|1718.4|1720.4|1718.9|1717.65|1716.15|0
1604066700000|2020-10-30 14:05:00|1719.91|1718.41|1722.35|1720.85|1723.61|1722.11|1719.3|1717.8|0
1604067000000|2020-10-30 14:10:00|1722.36|1720.86|1720.01|1718.51|1723.43|1721.93|1718.97|1717.47|0
1604067300000|2020-10-30 14:15:00|1719.99|1718.49|1719.87|1718.37|1721.1|1719.6|1717.79|1716.29|0
1604067600000|2020-10-30 14:20:00|1719.86|1718.36|1717.29|1715.79|1719.89|1718.39|1717.24|1715.74|0
1604067900000|2020-10-30 14:25:00|1717.3|1715.8|1714.91|1713.41|1717.33|1715.83|1713.31|1711.81|0
1604068200000|2020-10-30 14:30:00|1714.88|1713.38|1713.9|1712.4|1716.08|1714.58|1712.71|1711.21|0
1604068500000|2020-10-30 14:35:00|1713.89|1712.39|1714.47|1712.97|1715.48|1713.98|1712.58|1711.08|0
1604068800000|2020-10-30 14:40:00|1714.32|1712.82|1709.96|1708.46|1714.32|1712.82|1709.78|1708.28|0
1604069100000|2020-10-30 14:45:00|1709.95|1708.45|1707.35|1705.85|1711.61|1710.11|1706.73|1705.23|0
1604069400000|2020-10-30 14:50:00|1707.21|1705.71|1710.33|1708.83|1710.98|1709.48|1706.35|1704.85|0
1604069700000|2020-10-30 14:55:00|1710.32|1708.82|1706.37|1704.87|1710.9|1709.4|1706.37|1704.87|0
1604070000000|2020-10-30 15:00:00|1706.23|1704.73|1712.14|1710.64|1712.63|1711.13|1705.49|1703.99|0
1604070300000|2020-10-30 15:05:00|1712.47|1710.97|1708.53|1707.03|1712.96|1711.46|1708.12|1706.62|0
1604070600000|2020-10-30 15:10:00|1708.5|1707|1716.13|1714.63|1716.15|1714.65|1708.02|1706.52|0
1604070900000|2020-10-30 15:15:00|1716.11|1714.61|1713.35|1711.85|1716.11|1714.61|1712.02|1710.52|0
1604071200000|2020-10-30 15:20:00|1713.33|1711.83|1714.88|1713.38|1715.47|1713.97|1712.14|1710.64|0
1604071500000|2020-10-30 15:25:00|1714.87|1713.37|1712.65|1711.15|1715.45|1713.95|1711.65|1710.15|0
1604071800000|2020-10-30 15:30:00|1712.61|1711.11|1712.61|1711.11|1713.22|1711.72|1711.01|1709.51|0
1604072100000|2020-10-30 15:35:00|1712.64|1711.14|1713.92|1712.42|1715.51|1714.01|1712.57|1711.07|0
1604072400000|2020-10-30 15:40:00|1713.94|1712.44|1713.38|1711.88|1713.99|1712.49|1711.48|1709.98|0
1604072700000|2020-10-30 15:45:00|1713.39|1711.89|1716.6|1715.1|1716.62|1715.12|1711.27|1709.77|0
1604073000000|2020-10-30 15:50:00|1716.58|1715.08|1716.69|1715.19|1717.19|1715.69|1714.99|1713.49|0
1604073300000|2020-10-30 15:55:00|1716.71|1715.21|1716.6|1715.1|1717.12|1715.62|1714.97|1713.47|0
1604073600000|2020-10-30 16:00:00|1716.46|1714.96|1718.3|1716.8|1718.8|1717.3|1715.48|1713.98|0
1604073900000|2020-10-30 16:05:00|1718.29|1716.79|1717.7|1716.2|1718.87|1717.37|1717.21|1715.71|0
1604074200000|2020-10-30 16:10:00|1717.71|1716.21|1716.81|1715.31|1718.22|1716.72|1715.69|1714.19|0
1604074500000|2020-10-30 16:15:00|1716.8|1715.3|1720.48|1718.98|1721.01|1719.51|1716.8|1715.3|0
1604074800000|2020-10-30 16:20:00|1720.46|1718.96|1719.47|1717.97|1720.97|1719.47|1718.01|1716.51|0
1604075100000|2020-10-30 16:25:00|1719.46|1717.96|1721.94|1720.44|1722.94|1721.44|1717.95|1716.45|0
1604075400000|2020-10-30 16:30:00|1721.71|1720.21|1719.08|1717.58|1723.64|1722.14|1718.6|1717.1|0
1604075700000|2020-10-30 16:35:00|1719.1|1717.6|1716.12|1714.62|1719.1|1717.6|1716.07|1714.57|0
1604076000000|2020-10-30 16:40:00|1716.14|1714.64|1716.05|1714.55|1716.69|1715.19|1715.55|1714.05|0
1604076300000|2020-10-30 16:45:00|1716.01|1714.51|1716.19|1714.69|1716.23|1714.73|1714.97|1713.47|0
1604076600000|2020-10-30 16:50:00|1716.18|1714.68|1715.05|1713.55|1716.18|1714.68|1715|1713.5|0
1604076900000|2020-10-30 16:55:00|1715.07|1713.57|1714.91|1713.41|1715.61|1714.11|1713.92|1712.42|0
1604077200000|2020-10-30 17:00:00|1714.77|1713.27|1715.91|1714.41|1717.09|1715.59|1714.28|1712.78|0
1604077500000|2020-10-30 17:05:00|1715.9|1714.4|1712.89|1711.39|1715.91|1714.41|1712.58|1711.08|0
1604077800000|2020-10-30 17:10:00|1712.9|1711.4|1712.28|1710.78|1713.41|1711.91|1712.24|1710.74|0
1604078100000|2020-10-30 17:15:00|1712.26|1710.76|1712.05|1710.55|1713.12|1711.62|1711.26|1709.76|0
1604078400000|2020-10-30 17:20:00|1712.04|1710.54|1712.03|1710.53|1712.6|1711.1|1711.43|1709.93|0
1604078700000|2020-10-30 17:25:00|1712.02|1710.52|1713.7|1712.2|1713.73|1712.23|1710.95|1709.45|0
1604079000000|2020-10-30 17:30:00|1713.68|1712.18|1711.38|1709.88|1713.68|1712.18|1710.89|1709.39|0
1604079300000|2020-10-30 17:35:00|1711.39|1709.89|1710.78|1709.28|1711.94|1710.44|1709.08|1707.58|0
1604079600000|2020-10-30 17:40:00|1710.76|1709.26|1711.78|1710.28|1712.4|1710.9|1710.25|1708.75|0
1604079900000|2020-10-30 17:45:00|1711.63|1710.13|1712.49|1710.99|1712.5|1711|1709.73|1708.23|0
1604080200000|2020-10-30 17:50:00|1712.47|1710.97|1711.03|1709.53|1712.61|1711.11|1710.88|1709.38|0
1604080500000|2020-10-30 17:55:00|1711.1|1709.6|1712.6|1711.1|1713.67|1712.17|1710.99|1709.49|0
1604080800000|2020-10-30 18:00:00|1712.62|1711.12|1714.14|1712.64|1714.17|1712.67|1711.94|1710.44|0
1604081100000|2020-10-30 18:05:00|1714.11|1712.61|1716.39|1714.89|1717.47|1715.97|1713.57|1712.07|0
1604081400000|2020-10-30 18:10:00|1716.54|1715.04|1714.61|1713.11|1716.96|1715.46|1714.58|1713.08|0
1604081700000|2020-10-30 18:15:00|1714.6|1713.1|1715.18|1713.68|1715.78|1714.28|1714.07|1712.57|0
1604082000000|2020-10-30 18:20:00|1715.2|1713.7|1713.47|1711.97|1716.28|1714.78|1713.43|1711.93|0
1604082300000|2020-10-30 18:25:00|1713.5|1712|1711.25|1709.75|1714.04|1712.54|1710.7|1709.2|0
1604082600000|2020-10-30 18:30:00|1711.24|1709.74|1711.41|1709.91|1711.44|1709.94|1709.64|1708.14|0
1604082900000|2020-10-30 18:35:00|1711.4|1709.9|1711.08|1709.58|1712.7|1711.2|1709.79|1708.29|0
1604083200000|2020-10-30 18:40:00|1711.07|1709.57|1709.73|1708.23|1711.07|1709.57|1709.25|1707.75|0
1604083500000|2020-10-30 18:45:00|1709.72|1708.22|1712.63|1711.13|1712.63|1711.13|1709.11|1707.61|0
1604083800000|2020-10-30 18:50:00|1712.59|1711.09|1712.03|1710.53|1712.63|1711.13|1711.43|1709.93|0
1604084100000|2020-10-30 18:55:00|1711.99|1710.49|1712.05|1710.55|1713.81|1712.31|1711.48|1709.98|0
1604084400000|2020-10-30 19:00:00|1712|1710.5|1713.04|1711.54|1713.13|1711.63|1710.85|1709.35|0
1604084700000|2020-10-30 19:05:00|1713.02|1711.52|1711.36|1709.86|1713.63|1712.13|1710.8|1709.3|0
1604085000000|2020-10-30 19:10:00|1711.35|1709.85|1714.37|1712.87|1715.28|1713.78|1711.31|1709.81|0
1604085300000|2020-10-30 19:15:00|1714.3|1712.8|1713.88|1712.38|1715.02|1713.52|1712.73|1711.23|0
1604085600000|2020-10-30 19:20:00|1713.87|1712.37|1715.48|1713.98|1715.56|1714.06|1713.34|1711.84|0
1604085900000|2020-10-30 19:25:00|1715.46|1713.96|1712.72|1711.22|1715.54|1714.04|1712.7|1711.2|0
1604086200000|2020-10-30 19:30:00|1712.71|1711.21|1711.06|1709.56|1713.31|1711.81|1710.53|1709.03|0
1604086500000|2020-10-30 19:35:00|1711.05|1709.55|1711.98|1710.48|1711.98|1710.48|1709.7|1708.2|0
1604086800000|2020-10-30 19:40:00|1712|1710.5|1715.57|1714.07|1715.6|1714.1|1710.92|1709.42|0
1604087100000|2020-10-30 19:45:00|1715.6|1714.1|1713.41|1711.91|1716.76|1715.26|1711.76|1710.26|0
1604087400000|2020-10-30 19:50:00|1713.33|1711.83|1713.77|1712.27|1714.98|1713.48|1711.51|1710.01|0
1604087700000|2020-10-30 19:55:00|1713.75|1712.25|1721.33|1719.83|1721.9|1720.4|1712.77|1711.27|0
1604088000000|2020-10-30 20:00:00|1721.31|1719.81|1722.11|1720.61|1724.72|1723.22|1721.19|1719.69|0
1604088300000|2020-10-30 20:05:00|1722.13|1720.63|1719.12|1717.62|1724.71|1723.21|1719.1|1717.6|0
1604088600000|2020-10-30 20:10:00|1719.13|1717.63|1719.45|1717.95|1719.6|1718.1|1717.33|1715.83|0
1604088900000|2020-10-30 20:15:00|1719.44|1717.94|1719.44|1717.94|1719.44|1717.94|1718.96|1717.46|0
1604089200000|2020-10-30 20:20:00|1719.58|1718.08|1719.91|1718.41|1719.91|1718.41|1719.58|1718.08|0
1604089500000|2020-10-30 20:25:00|1720.05|1718.55|1721.79|1720.29|1721.79|1720.29|1720.05|1718.55|0
1604089800000|2020-10-30 20:30:00|1721.88|1720.38|1722.03|1720.53|1722.53|1721.03|1721.38|1719.88|0
1604090100000|2020-10-30 20:35:00|1722.01|1720.51|1725.66|1724.16|1725.66|1724.16|1722.01|1720.51|0
1604090400000|2020-10-30 20:40:00|1725.65|1724.15|1724.44|1722.94|1726.62|1725.12|1723.88|1722.38|0
1604090700000|2020-10-30 20:45:00|1724.45|1722.95|1724.84|1723.34|1725.91|1724.41|1724.45|1722.95|0
1604091000000|2020-10-30 20:50:00|1724.86|1723.36|1725.79|1724.29|1725.83|1724.33|1724.84|1723.34|0
1604091300000|2020-10-30 20:55:00|1725.77|1724.27|1724.61|1723.11|1725.81|1724.31|1724.22|1722.72|0
1604091600000|2020-10-30 21:00:00|1724.54|1723.04|1724.54|1723.04|1724.54|1723.04|1724.54|1723.04|0
1604271600000|2020-11-01 23:00:00|1718.62|1717.12|1719.94|1718.44|1721.08|1719.58|1718.4|1716.9|0
1604271900000|2020-11-01 23:05:00|1719.96|1718.46|1718.1|1716.6|1720.05|1718.55|1717.16|1715.66|0
1604272200000|2020-11-01 23:10:00|1718.15|1716.65|1716.95|1715.45|1718.2|1716.7|1716.68|1715.18|0
1604272500000|2020-11-01 23:15:00|1716.99|1715.49|1717.42|1715.92|1717.67|1716.17|1716.25|1714.75|0
1604272800000|2020-11-01 23:20:00|1717.47|1715.97|1718|1716.5|1718|1716.5|1717.15|1715.65|0
1604273100000|2020-11-01 23:25:00|1717.98|1716.48|1717.06|1715.56|1717.98|1716.48|1716.9|1715.4|0
1604273400000|2020-11-01 23:30:00|1717.81|1716.31|1716.83|1715.33|1717.81|1716.31|1716.83|1715.33|0
1604273700000|2020-11-01 23:35:00|1716.81|1715.31|1714.57|1713.07|1716.81|1715.31|1713.73|1712.23|0
1604274000000|2020-11-01 23:40:00|1714.58|1713.08|1712.98|1711.48|1715.36|1713.86|1711.67|1710.17|0
1604274300000|2020-11-01 23:45:00|1713|1711.5|1713.39|1711.89|1713.5|1712|1710.5|1709|0
1604274600000|2020-11-01 23:50:00|1713.61|1712.11|1713.91|1712.41|1714.65|1713.15|1712.08|1710.58|0
1604274900000|2020-11-01 23:55:00|1713.9|1712.4|1714.32|1712.82|1714.96|1713.46|1713.79|1712.29|0
1604275200000|2020-11-02 00:00:00|1714.33|1712.83|1715.42|1713.92|1715.52|1714.02|1712.51|1711.01|0
1604275500000|2020-11-02 00:05:00|1715.47|1713.97|1714.94|1713.44|1716.88|1715.38|1714.1|1712.6|0
1604275800000|2020-11-02 00:10:00|1714.96|1713.46|1711.94|1710.44|1715.05|1713.55|1711.52|1710.02|0
1604276100000|2020-11-02 00:15:00|1711.97|1710.47|1711.05|1709.55|1712.99|1711.49|1708.71|1707.21|0
1604276400000|2020-11-02 00:20:00|1711.06|1709.56|1712.83|1711.33|1713.52|1712.02|1711.02|1709.52|0
1604276700000|2020-11-02 00:25:00|1712.82|1711.32|1713.64|1712.14|1713.91|1712.41|1712.75|1711.25|0
1604277000000|2020-11-02 00:30:00|1713.65|1712.15|1712.92|1711.42|1714.48|1712.98|1711.78|1710.28|0
1604277300000|2020-11-02 00:35:00|1712.93|1711.43|1712.85|1711.35|1713.51|1712.01|1711.81|1710.31|0
1604277600000|2020-11-02 00:40:00|1712.92|1711.42|1712.83|1711.33|1713.58|1712.08|1712.31|1710.81|0
1604277900000|2020-11-02 00:45:00|1712.82|1711.32|1713.83|1712.33|1713.86|1712.36|1712.82|1711.32|0
1604278200000|2020-11-02 00:50:00|1713.84|1712.34|1713.84|1712.34|1714.41|1712.91|1713.35|1711.85|0
1604278500000|2020-11-02 00:55:00|1713.83|1712.33|1713.87|1712.37|1714.41|1712.91|1713.39|1711.89|0
1604278800000|2020-11-02 01:00:00|1713.84|1712.34|1713.08|1711.58|1714.35|1712.85|1712.29|1710.79|0
1604279100000|2020-11-02 01:05:00|1713.07|1711.57|1715.03|1713.53|1716.11|1714.61|1712.82|1711.32|0
1604279400000|2020-11-02 01:10:00|1715.04|1713.54|1717.28|1715.78|1718.26|1716.76|1715.04|1713.54|0
1604279700000|2020-11-02 01:15:00|1717.32|1715.82|1717.26|1715.76|1718.88|1717.38|1716.78|1715.28|0
1604280000000|2020-11-02 01:20:00|1717.27|1715.77|1717.33|1715.83|1718.34|1716.84|1716.24|1714.74|0
1604280300000|2020-11-02 01:25:00|1717.4|1715.9|1717.07|1715.57|1717.81|1716.31|1716.27|1714.77|0
1604280600000|2020-11-02 01:30:00|1717.08|1715.58|1717.1|1715.6|1719.15|1717.65|1716.57|1715.07|0
1604280900000|2020-11-02 01:35:00|1717.12|1715.62|1720.28|1718.78|1720.29|1718.79|1717.1|1715.6|0
1604281200000|2020-11-02 01:40:00|1720.27|1718.77|1720.64|1719.14|1722.17|1720.67|1720.18|1718.68|0
1604281500000|2020-11-02 01:45:00|1720.63|1719.13|1722.52|1721.02|1723.28|1721.78|1720.63|1719.13|0
1604281800000|2020-11-02 01:50:00|1722.44|1720.94|1722.68|1721.18|1722.76|1721.26|1721.68|1720.18|0
1604282100000|2020-11-02 01:55:00|1722.69|1721.19|1719.85|1718.35|1723.14|1721.64|1719.82|1718.32|0
1604282400000|2020-11-02 02:00:00|1719.77|1718.27|1720.08|1718.58|1720.59|1719.09|1719.58|1718.08|0
1604282700000|2020-11-02 02:05:00|1720.09|1718.59|1719.17|1717.67|1720.87|1719.37|1719.14|1717.64|0
1604283000000|2020-11-02 02:10:00|1719.16|1717.66|1717.06|1715.56|1719.66|1718.16|1716.56|1715.06|0
1604283300000|2020-11-02 02:15:00|1717.05|1715.55|1717.08|1715.58|1718.09|1716.59|1716.61|1715.11|0
1604283600000|2020-11-02 02:20:00|1716.84|1715.34|1717.58|1716.08|1718.1|1716.6|1716.84|1715.34|0
1604283900000|2020-11-02 02:25:00|1717.57|1716.07|1718.63|1717.13|1719.15|1717.65|1716.83|1715.33|0
1604284200000|2020-11-02 02:30:00|1718.62|1717.12|1719.23|1717.73|1719.67|1718.17|1718.15|1716.65|0
1604284500000|2020-11-02 02:35:00|1719.22|1717.72|1719.79|1718.29|1719.81|1718.31|1718.72|1717.22|0
1604284800000|2020-11-02 02:40:00|1719.78|1718.28|1718.24|1716.74|1719.8|1718.3|1718.24|1716.74|0
1604285100000|2020-11-02 02:45:00|1718.2|1716.7|1718.32|1716.82|1718.82|1717.32|1716.76|1715.26|0
1604285400000|2020-11-02 02:50:00|1718.33|1716.83|1720.44|1718.94|1721.19|1719.69|1718.32|1716.82|0
1604285700000|2020-11-02 02:55:00|1720.43|1718.93|1719.9|1718.4|1720.67|1719.17|1719.9|1718.4|0
1604286000000|2020-11-02 03:00:00|1719.91|1718.41|1720.94|1719.44|1720.95|1719.45|1719.9|1718.4|0
1604286300000|2020-11-02 03:05:00|1720.93|1719.43|1719.31|1717.81|1720.93|1719.43|1718.84|1717.34|0
1604286600000|2020-11-02 03:10:00|1719.32|1717.82|1720.26|1718.76|1720.51|1719.01|1718.56|1717.06|0
1604286900000|2020-11-02 03:15:00|1720.33|1718.83|1720|1718.5|1720.56|1719.06|1719.97|1718.47|0
1604287200000|2020-11-02 03:20:00|1719.99|1718.49|1719.47|1717.97|1720.51|1719.01|1719.46|1717.96|0
1604287500000|2020-11-02 03:25:00|1719.46|1717.96|1719.47|1717.97|1719.99|1718.49|1719.42|1717.92|0
1604287800000|2020-11-02 03:30:00|1719.46|1717.96|1718.47|1716.97|1720.46|1718.96|1718.47|1716.97|0
1604288100000|2020-11-02 03:35:00|1718.49|1716.99|1717.46|1715.96|1718.5|1717|1717.43|1715.93|0
1604288400000|2020-11-02 03:40:00|1717.61|1716.11|1718.47|1716.97|1718.49|1716.99|1717.49|1715.99|0
1604288700000|2020-11-02 03:45:00|1718.46|1716.96|1717.99|1716.49|1718.97|1717.47|1717.95|1716.45|0
1604289000000|2020-11-02 03:50:00|1718|1716.5|1718.27|1716.77|1718.79|1717.29|1717.78|1716.28|0
1604289300000|2020-11-02 03:55:00|1718.26|1716.76|1716.17|1714.67|1718.27|1716.77|1716.16|1714.66|0
1604289600000|2020-11-02 04:00:00|1716.15|1714.65|1716.14|1714.64|1717.12|1715.62|1716.1|1714.6|0
1604289900000|2020-11-02 04:05:00|1716.13|1714.63|1716.74|1715.24|1717.75|1716.25|1716.12|1714.62|0
1604290200000|2020-11-02 04:10:00|1716.81|1715.31|1717.22|1715.72|1717.73|1716.23|1716.73|1715.23|0
1604290500000|2020-11-02 04:15:00|1717.21|1715.71|1716.7|1715.2|1717.21|1715.71|1716.17|1714.67|0
1604290800000|2020-11-02 04:20:00|1716.69|1715.19|1717.26|1715.76|1717.73|1716.23|1716.21|1714.71|0
1604291100000|2020-11-02 04:25:00|1717.33|1715.83|1717.76|1716.26|1717.79|1716.29|1716.76|1715.26|0
1604291400000|2020-11-02 04:30:00|1717.75|1716.25|1718.28|1716.78|1718.75|1717.25|1717.51|1716.01|0
1604291700000|2020-11-02 04:35:00|1718.27|1716.77|1717.25|1715.75|1718.77|1717.27|1717|1715.5|0
1604292000000|2020-11-02 04:40:00|1717.39|1715.89|1716.19|1714.69|1717.76|1716.26|1715.15|1713.65|0
1604292300000|2020-11-02 04:45:00|1716.12|1714.62|1716.72|1715.22|1717.26|1715.76|1715.72|1714.22|0
1604292600000|2020-11-02 04:50:00|1716.74|1715.24|1716.28|1714.78|1717.25|1715.75|1716.23|1714.73|0
1604292900000|2020-11-02 04:55:00|1716.27|1714.77|1716.28|1714.78|1717.81|1716.31|1716.19|1714.69|0
1604293200000|2020-11-02 05:00:00|1716.27|1714.77|1716.27|1714.77|1716.76|1715.26|1715.73|1714.23|0
1604293500000|2020-11-02 05:05:00|1716.26|1714.76|1716.82|1715.32|1716.84|1715.34|1715.81|1714.31|0
1604293800000|2020-11-02 05:10:00|1716.83|1715.33|1717.3|1715.8|1717.32|1715.82|1716.33|1714.83|0
1604294100000|2020-11-02 05:15:00|1717.31|1715.81|1718.36|1716.86|1718.88|1717.38|1717.31|1715.81|0
1604294400000|2020-11-02 05:20:00|1718.35|1716.85|1717.89|1716.39|1718.86|1717.36|1717.38|1715.88|0
1604294700000|2020-11-02 05:25:00|1717.9|1716.4|1718.39|1716.89|1718.93|1717.43|1717.88|1716.38|0
1604295000000|2020-11-02 05:30:00|1718.38|1716.88|1718.92|1717.42|1718.94|1717.44|1716.84|1715.34|0
1604295300000|2020-11-02 05:35:00|1718.93|1717.43|1718.4|1716.9|1718.93|1717.43|1717.88|1716.38|0
1604295600000|2020-11-02 05:40:00|1718.39|1716.89|1718.89|1717.39|1719.37|1717.87|1718.39|1716.89|0
1604295900000|2020-11-02 05:45:00|1718.9|1717.4|1722.6|1721.1|1722.63|1721.13|1718.89|1717.39|0
1604296200000|2020-11-02 05:50:00|1722.74|1721.24|1723.53|1722.03|1723.59|1722.09|1722.74|1721.24|0
1604296500000|2020-11-02 05:55:00|1723.52|1722.02|1722.97|1721.47|1724.04|1722.54|1722.97|1721.47|0
1604296800000|2020-11-02 06:00:00|1722.94|1721.44|1721.92|1720.42|1722.95|1721.45|1721.9|1720.4|0
1604297100000|2020-11-02 06:05:00|1721.91|1720.41|1720.85|1719.35|1721.92|1720.42|1720.83|1719.33|0
1604297400000|2020-11-02 06:10:00|1720.84|1719.34|1721.44|1719.94|1721.94|1720.44|1720.84|1719.34|0
1604297700000|2020-11-02 06:15:00|1721.45|1719.95|1721.63|1720.13|1722.45|1720.95|1720.97|1719.47|0
1604298000000|2020-11-02 06:20:00|1721.64|1720.14|1722.13|1720.63|1722.64|1721.14|1721.15|1719.65|0
1604298300000|2020-11-02 06:25:00|1722.14|1720.64|1720.61|1719.11|1722.14|1720.64|1720.6|1719.1|0
1604298600000|2020-11-02 06:30:00|1720.62|1719.12|1723.08|1721.58|1723.1|1721.6|1720.55|1719.05|0
1604298900000|2020-11-02 06:35:00|1723.16|1721.66|1725.06|1723.56|1725.88|1724.38|1723.08|1721.58|0
1604299200000|2020-11-02 06:40:00|1725.04|1723.54|1722.88|1721.38|1725.53|1724.03|1721.89|1720.39|0
1604299500000|2020-11-02 06:45:00|1722.89|1721.39|1720.93|1719.43|1723.12|1721.62|1720.92|1719.42|0
1604299800000|2020-11-02 06:50:00|1720.92|1719.42|1719.84|1718.34|1720.92|1719.42|1719.54|1718.04|0
1604300100000|2020-11-02 06:55:00|1719.86|1718.36|1719.82|1718.32|1720.33|1718.83|1717.67|1716.17|0
1604300400000|2020-11-02 07:00:00|1719.96|1718.46|1718.69|1717.19|1720.29|1718.79|1715.54|1714.04|0
1604300700000|2020-11-02 07:05:00|1718.67|1717.17|1716.12|1714.62|1719.2|1717.7|1715.65|1714.15|0
1604301000000|2020-11-02 07:10:00|1716.11|1714.61|1717.09|1715.59|1718.1|1716.6|1715.61|1714.11|0
1604301300000|2020-11-02 07:15:00|1717.08|1715.58|1719.2|1717.7|1719.21|1717.71|1716.55|1715.05|0
1604301600000|2020-11-02 07:20:00|1719.19|1717.69|1719.99|1718.49|1721.13|1719.63|1718.69|1717.19|0
1604301900000|2020-11-02 07:25:00|1720|1718.5|1722.2|1720.7|1722.21|1720.71|1719.47|1717.97|0
1604302200000|2020-11-02 07:30:00|1722.23|1720.73|1717.68|1716.28|1723.68|1722.28|1717.18|1715.78|194
1604302500000|2020-11-02 07:35:00|1717.8|1716.4|1719.3|1717.9|1719.43|1718.03|1717.55|1716.15|19
1604302800000|2020-11-02 07:40:00|1719.43|1718.03|1720.18|1718.78|1721.43|1720.03|1719.43|1718.03|45
1604303100000|2020-11-02 07:45:00|1720.05|1718.65|1721.05|1719.65|1722.3|1720.9|1720.05|1718.65|114
1604303400000|2020-11-02 07:50:00|1721.18|1719.78|1724.18|1722.78|1724.18|1722.78|1720.43|1719.03|80
1604303700000|2020-11-02 07:55:00|1724.25|1722.75|1726.3|1724.8|1726.79|1725.29|1722.71|1721.21|0
1604304000000|2020-11-02 08:00:00|1726.16|1724.66|1720.85|1720.35|1726.3|1724.8|1720.35|1719.85|4377
1604304300000|2020-11-02 08:05:00|1720.98|1720.48|1724.6|1724.1|1724.98|1724.48|1720.48|1719.98|3515
1604304600000|2020-11-02 08:10:00|1724.73|1724.23|1715.48|1714.98|1724.73|1724.23|1715.23|1714.73|3153
1604304900000|2020-11-02 08:15:00|1715.35|1714.85|1712.6|1712.1|1716.73|1716.23|1710.73|1710.23|2447
1604305200000|2020-11-02 08:20:00|1712.73|1712.23|1713.35|1712.85|1715.98|1715.48|1711.73|1711.23|1274
1604305500000|2020-11-02 08:25:00|1713.23|1712.73|1710.85|1710.35|1713.23|1712.73|1710.73|1710.23|932
1604305800000|2020-11-02 08:30:00|1711.1|1710.6|1711.48|1710.98|1713.1|1712.6|1710.48|1709.98|1268
1604306100000|2020-11-02 08:35:00|1711.73|1711.23|1711.1|1710.6|1712.73|1712.23|1709.73|1709.23|1132
1604306400000|2020-11-02 08:40:00|1711.36|1710.86|1714.49|1713.99|1714.49|1713.99|1710.99|1710.49|1349
1604306700000|2020-11-02 08:45:00|1714.24|1713.74|1716.74|1716.24|1717.74|1717.24|1713.99|1713.49|1222
1604307000000|2020-11-02 08:50:00|1716.86|1716.36|1719.74|1719.24|1721.24|1720.74|1716.74|1716.24|1074
1604307300000|2020-11-02 08:55:00|1719.86|1719.36|1722.99|1722.49|1722.99|1722.49|1719.24|1718.74|1455
1604307600000|2020-11-02 09:00:00|1722.74|1722.24|1725.49|1724.99|1726.36|1725.86|1721.99|1721.49|1051
1604307900000|2020-11-02 09:05:00|1725.61|1725.11|1722.86|1722.36|1725.99|1725.49|1722.24|1721.74|949
1604308200000|2020-11-02 09:10:00|1722.99|1722.49|1724.99|1724.49|1725.74|1725.24|1722.99|1722.49|717
1604308500000|2020-11-02 09:15:00|1724.74|1724.24|1726.49|1725.99|1726.74|1726.24|1723.49|1722.99|770
1604308800000|2020-11-02 09:20:00|1726.61|1726.11|1726.49|1725.99|1727.49|1726.99|1723.86|1723.36|1092
1604309100000|2020-11-02 09:25:00|1726.61|1726.11|1729.99|1729.49|1730.24|1729.74|1726.49|1725.99|760
1604309400000|2020-11-02 09:30:00|1730.11|1729.61|1733.36|1732.86|1736.24|1735.74|1729.11|1728.61|2505
1604309700000|2020-11-02 09:35:00|1733.24|1732.74|1734.24|1733.74|1734.49|1733.99|1731.61|1731.11|1082
1604310000000|2020-11-02 09:40:00|1734.36|1733.86|1734.99|1734.49|1735.74|1735.24|1733.61|1733.11|1248
1604310300000|2020-11-02 09:45:00|1734.86|1734.36|1733.36|1732.86|1734.99|1734.49|1732.49|1731.99|620
1604310600000|2020-11-02 09:50:00|1733.49|1732.99|1732.61|1732.11|1735.11|1734.61|1731.99|1731.49|785
1604310900000|2020-11-02 09:55:00|1732.74|1732.24|1732.61|1732.11|1733.99|1733.49|1731.74|1731.24|514
1604311200000|2020-11-02 10:00:00|1732.74|1732.24|1735.49|1734.99|1735.74|1735.24|1732.49|1731.99|850
1604311500000|2020-11-02 10:05:00|1735.61|1735.11|1732.86|1732.36|1735.86|1735.36|1732.49|1731.99|996
1604311800000|2020-11-02 10:10:00|1732.99|1732.49|1734.24|1733.74|1735.24|1734.74|1732.99|1732.49|613
1604312100000|2020-11-02 10:15:00|1734.49|1733.99|1733.99|1733.49|1734.99|1734.49|1732.74|1732.24|727
1604312400000|2020-11-02 10:20:00|1733.86|1733.36|1733.49|1732.99|1734.99|1734.49|1733.24|1732.74|429
1604312700000|2020-11-02 10:25:00|1733.36|1732.86|1735.24|1734.74|1735.99|1735.49|1733.24|1732.74|390
1604313000000|2020-11-02 10:30:00|1734.99|1734.49|1736.99|1736.49|1736.99|1736.49|1734.49|1733.99|513
1604313300000|2020-11-02 10:35:00|1737.11|1736.61|1737.74|1737.24|1738.74|1738.24|1736.99|1736.49|910
1604313600000|2020-11-02 10:40:00|1737.86|1737.36|1738.74|1738.24|1739.99|1739.49|1737.86|1737.36|1050
1604313900000|2020-11-02 10:45:00|1738.61|1738.11|1737.49|1736.99|1739.49|1738.99|1737.24|1736.74|560
1604314200000|2020-11-02 10:50:00|1737.61|1737.11|1738.49|1737.99|1739.24|1738.74|1737.49|1736.99|865
1604314500000|2020-11-02 10:55:00|1738.61|1738.11|1737.99|1737.49|1740.36|1739.86|1737.86|1737.36|1516
1604314800000|2020-11-02 11:00:00|1737.86|1737.36|1736.49|1735.99|1738.49|1737.99|1735.99|1735.49|1541
1604315100000|2020-11-02 11:05:00|1736.61|1736.11|1738.49|1737.99|1738.74|1738.24|1736.61|1736.11|568
1604315400000|2020-11-02 11:10:00|1738.74|1738.24|1739.74|1739.24|1739.99|1739.49|1738.11|1737.61|769
1604315700000|2020-11-02 11:15:00|1739.61|1739.11|1738.49|1737.99|1739.99|1739.49|1737.49|1736.99|550
1604316000000|2020-11-02 11:20:00|1738.61|1738.11|1740.74|1740.24|1740.86|1740.36|1738.24|1737.74|954
1604316300000|2020-11-02 11:25:00|1740.86|1740.36|1738.99|1738.49|1741.24|1740.74|1737.99|1737.49|895
1604316600000|2020-11-02 11:30:00|1739.11|1738.61|1738.49|1737.99|1740.86|1740.36|1737.99|1737.49|500
1604316900000|2020-11-02 11:35:00|1738.24|1737.74|1739.74|1739.24|1740.61|1740.11|1738.24|1737.74|509
1604317200000|2020-11-02 11:40:00|1739.86|1739.36|1738.49|1737.99|1740.24|1739.74|1737.49|1736.99|703
1604317500000|2020-11-02 11:45:00|1738.74|1738.24|1737.49|1736.99|1738.74|1738.24|1736.99|1736.49|406
1604317800000|2020-11-02 11:50:00|1737.36|1736.86|1738.11|1737.61|1738.49|1737.99|1737.11|1736.61|397
1604318100000|2020-11-02 11:55:00|1737.99|1737.49|1738.99|1738.49|1739.24|1738.74|1737.99|1737.49|391
1604318400000|2020-11-02 12:00:00|1738.86|1738.36|1737.74|1737.24|1739.49|1738.99|1737.24|1736.74|592
1604318700000|2020-11-02 12:05:00|1737.86|1737.36|1737.49|1736.99|1737.99|1737.49|1737.24|1736.74|347
1604319000000|2020-11-02 12:10:00|1737.36|1736.86|1739.99|1739.49|1740.11|1739.61|1737.24|1736.74|686
1604319300000|2020-11-02 12:15:00|1739.86|1739.36|1737.49|1736.99|1739.99|1739.49|1737.49|1736.99|365
1604319600000|2020-11-02 12:20:00|1737.24|1736.74|1737.24|1736.74|1737.49|1736.99|1736.74|1736.24|445
1604319900000|2020-11-02 12:25:00|1737.11|1736.61|1736.36|1735.86|1737.24|1736.74|1735.99|1735.49|519
1604320200000|2020-11-02 12:30:00|1736.24|1735.74|1736.49|1735.99|1736.74|1736.24|1735.99|1735.49|303
1604320500000|2020-11-02 12:35:00|1736.36|1735.86|1736.24|1735.74|1737.24|1736.74|1735.99|1735.49|219
1604320800000|2020-11-02 12:40:00|1736.36|1735.86|1736.99|1736.49|1737.24|1736.74|1735.74|1735.24|351
1604321100000|2020-11-02 12:45:00|1736.86|1736.36|1736.99|1736.49|1736.99|1736.49|1735.99|1735.49|243
1604321400000|2020-11-02 12:50:00|1736.86|1736.36|1734.74|1734.24|1736.99|1736.49|1733.99|1733.49|532
1604321700000|2020-11-02 12:55:00|1734.86|1734.36|1735.99|1735.49|1735.99|1735.49|1734.49|1733.99|252
1604322000000|2020-11-02 13:00:00|1735.86|1735.36|1735.49|1734.99|1736.86|1736.36|1734.74|1734.24|590
1604322300000|2020-11-02 13:05:00|1735.61|1735.11|1735.49|1734.99|1735.74|1735.24|1733.99|1733.49|556
1604322600000|2020-11-02 13:10:00|1735.24|1734.74|1736.74|1736.24|1736.99|1736.49|1734.99|1734.49|291
1604322900000|2020-11-02 13:15:00|1736.49|1735.99|1738.49|1737.99|1738.49|1737.99|1736.24|1735.74|314
1604323200000|2020-11-02 13:20:00|1738.36|1737.86|1739.24|1738.74|1739.74|1739.24|1738.24|1737.74|451
1604323500000|2020-11-02 13:25:00|1739.36|1738.86|1739.83|1739.33|1739.86|1739.36|1738.49|1737.99|274
1604323800000|2020-11-02 13:30:00|1739.95|1739.45|1739.83|1739.33|1740.58|1740.08|1739.33|1738.83|363
1604324100000|2020-11-02 13:35:00|1739.7|1739.2|1738.95|1738.45|1740.33|1739.83|1738.08|1737.58|404
1604324400000|2020-11-02 13:40:00|1738.83|1738.33|1740.33|1739.83|1740.58|1740.08|1738.33|1737.83|471
1604324700000|2020-11-02 13:45:00|1740.2|1739.7|1738.2|1737.7|1740.58|1740.08|1738.2|1737.7|352
1604325000000|2020-11-02 13:50:00|1738.33|1737.83|1738.83|1738.33|1739.58|1739.08|1738.2|1737.7|361
1604325300000|2020-11-02 13:55:00|1739.08|1738.58|1739.83|1739.33|1740.08|1739.58|1738.83|1738.33|348
1604325600000|2020-11-02 14:00:00|1739.7|1739.2|1738.58|1738.08|1739.83|1739.33|1737.58|1737.08|607
1604325900000|2020-11-02 14:05:00|1738.45|1737.95|1740.58|1740.08|1741.2|1740.7|1738.08|1737.58|862
1604326200000|2020-11-02 14:10:00|1740.45|1739.95|1740.2|1739.7|1740.83|1740.33|1739.58|1739.08|571
1604326500000|2020-11-02 14:15:00|1740.33|1739.83|1740.45|1739.95|1740.7|1740.2|1739.58|1739.08|632
1604326800000|2020-11-02 14:20:00|1740.58|1740.08|1739.95|1739.45|1740.7|1740.2|1739.08|1738.58|373
1604327100000|2020-11-02 14:25:00|1740.08|1739.58|1741.08|1740.58|1741.33|1740.83|1739.83|1739.33|595
1604327400000|2020-11-02 14:30:00|1741.33|1740.83|1739.33|1738.83|1743.33|1742.83|1739.33|1738.83|1664
1604327700000|2020-11-02 14:35:00|1739.2|1738.7|1741.33|1740.83|1741.58|1741.08|1738.83|1738.33|1445
1604328000000|2020-11-02 14:40:00|1741.2|1740.7|1739.7|1739.2|1741.58|1741.08|1739.2|1738.7|1855
1604328300000|2020-11-02 14:45:00|1739.83|1739.33|1741.58|1741.08|1742.83|1742.33|1739.83|1739.33|1793
1604328600000|2020-11-02 14:50:00|1741.45|1740.95|1747.83|1747.33|1748.58|1748.08|1740.95|1740.45|1572
1604328900000|2020-11-02 14:55:00|1748.08|1747.58|1750.45|1749.95|1750.7|1750.2|1746.33|1745.83|1737
1604329200000|2020-11-02 15:00:00|1751.33|1750.83|1749.33|1748.83|1752.7|1752.2|1748.08|1747.58|3043
1604329500000|2020-11-02 15:05:00|1749.08|1748.58|1748.33|1747.83|1749.83|1749.33|1747.33|1746.83|1067
1604329800000|2020-11-02 15:10:00|1748.56|1748.06|1747.81|1747.31|1749.81|1749.31|1747.31|1746.81|741
1604330100000|2020-11-02 15:15:00|1748.06|1747.56|1750.81|1750.31|1751.06|1750.56|1747.31|1746.81|1477
1604330400000|2020-11-02 15:20:00|1750.68|1750.18|1750.06|1749.56|1750.93|1750.43|1748.06|1747.56|1629
1604330700000|2020-11-02 15:25:00|1749.93|1749.43|1749.93|1749.43|1751.31|1750.81|1748.81|1748.31|1065
1604331000000|2020-11-02 15:30:00|1749.81|1749.31|1748.31|1747.81|1750.06|1749.56|1747.81|1747.31|1384
1604331300000|2020-11-02 15:35:00|1748.56|1748.06|1747.31|1746.81|1749.31|1748.81|1746.56|1746.06|1456
1604331600000|2020-11-02 15:40:00|1747.43|1746.93|1747.06|1746.56|1748.31|1747.81|1746.31|1745.81|928
1604331900000|2020-11-02 15:45:00|1746.93|1746.43|1747.81|1747.31|1748.56|1748.06|1746.81|1746.31|1012
1604332200000|2020-11-02 15:50:00|1748.06|1747.56|1747.31|1746.81|1749.31|1748.81|1746.06|1745.56|1348
1604332500000|2020-11-02 15:55:00|1747.18|1746.68|1747.31|1746.81|1747.56|1747.06|1745.56|1745.06|2077
1604332800000|2020-11-02 16:00:00|1747.56|1747.06|1747.31|1746.81|1747.81|1747.31|1745.81|1745.31|1530
1604333100000|2020-11-02 16:05:00|1747.43|1746.93|1746.81|1746.31|1747.56|1747.06|1746.06|1745.56|1358
1604333400000|2020-11-02 16:10:00|1746.93|1746.43|1745.31|1744.81|1746.93|1746.43|1744.31|1743.81|1591
1604333700000|2020-11-02 16:15:00|1745.18|1744.68|1745.56|1745.06|1745.81|1745.31|1743.56|1743.06|2603
1604334000000|2020-11-02 16:20:00|1745.43|1744.93|1747.69|1746.19|1747.81|1747.31|1744.06|1743.56|4900
1604334300000|2020-11-02 16:25:00|1747.68|1746.18|1748.99|1747.49|1749.99|1748.49|1747.17|1745.67|2041
1604334600000|2020-11-02 16:30:00|1749.02|1747.52|1749.88|1748.48|1751.38|1749.98|1748.38|1746.98|3686
1604334900000|2020-11-02 16:35:00|1749.76|1748.36|1749.01|1747.61|1750.26|1748.86|1748.51|1747.11|192
1604335200000|2020-11-02 16:40:00|1749.51|1748.11|1749.76|1748.36|1750.38|1748.98|1748.76|1747.36|133
1604335500000|2020-11-02 16:45:00|1749.63|1748.23|1750.88|1749.48|1751.01|1749.61|1749.51|1748.11|83
1604335800000|2020-11-02 16:50:00|1751.01|1749.61|1750.88|1749.48|1751.26|1749.86|1750.51|1749.11|20
1604336100000|2020-11-02 16:55:00|1751.26|1749.86|1750.29|1748.79|1751.26|1749.86|1750.26|1748.79|8
1604336400000|2020-11-02 17:00:00|1750.31|1748.81|1747.22|1745.72|1750.32|1748.82|1746.69|1745.19|0
1604336700000|2020-11-02 17:05:00|1747.23|1745.73|1748.66|1747.16|1748.74|1747.24|1746.68|1745.18|0
1604337000000|2020-11-02 17:10:00|1748.64|1747.14|1747.08|1745.58|1749.2|1747.7|1746.44|1744.94|0
1604337300000|2020-11-02 17:15:00|1747.07|1745.57|1745.95|1744.45|1748.17|1746.67|1745.95|1744.45|0
1604337600000|2020-11-02 17:20:00|1745.97|1744.47|1748.18|1746.68|1748.19|1746.69|1745.94|1744.44|0
1604337900000|2020-11-02 17:25:00|1748.17|1746.67|1749.72|1748.22|1749.73|1748.23|1748.06|1746.56|0
1604338200000|2020-11-02 17:30:00|1749.71|1748.21|1747.12|1745.62|1749.75|1748.25|1747.05|1745.55|0
1604338500000|2020-11-02 17:35:00|1747.17|1745.67|1744.87|1743.37|1747.67|1746.17|1744.84|1743.34|0
1604338800000|2020-11-02 17:40:00|1744.85|1743.35|1743.64|1742.14|1745.39|1743.89|1743.63|1742.13|0
1604339100000|2020-11-02 17:45:00|1743.63|1742.13|1741.76|1740.26|1744.17|1742.67|1741.12|1739.62|0
1604339400000|2020-11-02 17:50:00|1741.78|1740.28|1742.24|1740.74|1742.94|1741.44|1741.21|1739.71|0
1604339700000|2020-11-02 17:55:00|1742.25|1740.75|1742.85|1741.35|1742.88|1741.38|1741.69|1740.19|0
1604340000000|2020-11-02 18:00:00|1742.88|1741.38|1741.94|1740.44|1742.99|1741.49|1740.84|1739.34|0
1604340300000|2020-11-02 18:05:00|1741.96|1740.46|1741.42|1739.92|1741.97|1740.47|1740.27|1738.77|0
1604340600000|2020-11-02 18:10:00|1741.44|1739.94|1740.44|1738.94|1741.53|1740.03|1740.34|1738.84|0
1604340900000|2020-11-02 18:15:00|1740.43|1738.93|1737.47|1735.97|1740.58|1739.08|1737.45|1735.95|0
1604341200000|2020-11-02 18:20:00|1737.55|1736.05|1738.67|1737.17|1739.22|1737.72|1735.62|1734.12|0
1604341500000|2020-11-02 18:25:00|1738.64|1737.14|1740.3|1738.8|1740.32|1738.82|1738.07|1736.57|0
1604341800000|2020-11-02 18:30:00|1740.29|1738.79|1741.38|1739.88|1741.4|1739.9|1739.7|1738.2|0
1604342100000|2020-11-02 18:35:00|1741.37|1739.87|1739.78|1738.28|1741.4|1739.9|1739.15|1737.65|0
1604342400000|2020-11-02 18:40:00|1739.8|1738.3|1740.84|1739.34|1741.4|1739.9|1739.72|1738.22|0
1604342700000|2020-11-02 18:45:00|1740.83|1739.33|1739.75|1738.25|1741.35|1739.85|1739.24|1737.74|0
1604343000000|2020-11-02 18:50:00|1739.73|1738.23|1737.04|1735.54|1739.8|1738.3|1736.48|1734.98|0
1604343300000|2020-11-02 18:55:00|1737.03|1735.53|1737.7|1736.2|1737.76|1736.26|1736.5|1735|0
1604343600000|2020-11-02 19:00:00|1737.69|1736.19|1739.15|1737.65|1739.51|1738.01|1737.19|1735.69|0
1604343900000|2020-11-02 19:05:00|1739.14|1737.64|1740.36|1738.86|1740.92|1739.42|1738.59|1737.09|0
1604344200000|2020-11-02 19:10:00|1740.38|1738.88|1740.55|1739.05|1741.62|1740.12|1739.77|1738.27|0
1604344500000|2020-11-02 19:15:00|1740.53|1739.03|1740.46|1738.96|1740.98|1739.48|1739.37|1737.87|0
1604344800000|2020-11-02 19:20:00|1740.45|1738.95|1744.4|1742.9|1744.47|1742.97|1740.4|1738.9|0
1604345100000|2020-11-02 19:25:00|1744.38|1742.88|1745.03|1743.53|1745.03|1743.53|1743.34|1741.84|0
1604345400000|2020-11-02 19:30:00|1745.01|1743.51|1744.22|1742.72|1746.13|1744.63|1744.18|1742.68|0
1604345700000|2020-11-02 19:35:00|1744.23|1742.73|1745.39|1743.89|1746.44|1744.94|1744.22|1742.72|0
1604346000000|2020-11-02 19:40:00|1745.38|1743.88|1745.94|1744.44|1746.44|1744.94|1745.36|1743.86|0
1604346300000|2020-11-02 19:45:00|1745.92|1744.42|1746.88|1745.38|1748.5|1747|1745.88|1744.38|0
1604346600000|2020-11-02 19:50:00|1746.9|1745.4|1745.67|1744.17|1747.42|1745.92|1745.41|1743.91|0
1604346900000|2020-11-02 19:55:00|1745.68|1744.18|1746.78|1745.28|1746.78|1745.28|1745.07|1743.57|0
1604347200000|2020-11-02 20:00:00|1746.76|1745.26|1748.14|1746.64|1749.05|1747.55|1746.32|1744.82|0
1604347500000|2020-11-02 20:05:00|1748.16|1746.66|1747.06|1745.56|1748.16|1746.66|1746.53|1745.03|0
1604347800000|2020-11-02 20:10:00|1747.07|1745.57|1747.64|1746.14|1748.72|1747.22|1747.06|1745.56|0
1604348100000|2020-11-02 20:15:00|1747.7|1746.2|1749.92|1748.42|1750.4|1748.9|1747.7|1746.2|0
1604348400000|2020-11-02 20:20:00|1749.93|1748.43|1750.26|1748.76|1750.94|1749.44|1749.77|1748.27|0
1604348700000|2020-11-02 20:25:00|1750.18|1748.68|1749.7|1748.2|1750.34|1748.84|1749.12|1747.62|0
1604349000000|2020-11-02 20:30:00|1749.73|1748.23|1747.96|1746.46|1751.59|1750.09|1747.94|1746.44|0
1604349300000|2020-11-02 20:35:00|1747.95|1746.45|1747.32|1745.82|1748.5|1747|1746.27|1744.77|0
1604349600000|2020-11-02 20:40:00|1747.35|1745.85|1745.62|1744.12|1747.38|1745.88|1745.61|1744.11|0
1604349900000|2020-11-02 20:45:00|1745.6|1744.1|1748.37|1746.87|1748.98|1747.48|1745.6|1744.1|0
1604350200000|2020-11-02 20:50:00|1748.41|1746.91|1749.49|1747.99|1749.5|1748|1746.73|1745.23|0
1604350500000|2020-11-02 20:55:00|1749.51|1748.01|1750.8|1749.3|1751.6|1750.1|1747.49|1745.99|0
1604350800000|2020-11-02 21:00:00|1750.78|1749.28|1751.82|1750.32|1752.56|1751.06|1749.2|1747.7|0
1604351100000|2020-11-02 21:05:00|1751.81|1750.31|1750.61|1749.11|1752.39|1750.89|1750.47|1748.97|0
1604351400000|2020-11-02 21:10:00|1750.79|1749.29|1749.54|1748.04|1750.79|1749.29|1749.19|1747.69|0
1604351700000|2020-11-02 21:15:00|1749.76|1748.26|1749.72|1748.22|1749.8|1748.3|1749.5|1748|0
1604352000000|2020-11-02 21:20:00|1749.67|1748.17|1749.72|1748.22|1749.72|1748.22|1749.63|1748.13|0
1604352300000|2020-11-02 21:25:00|1749.67|1748.17|1749.41|1747.91|1749.67|1748.17|1749.33|1747.83|0
1604352600000|2020-11-02 21:30:00|1749.39|1747.89|1750.45|1748.95|1750.55|1749.05|1748.61|1747.11|0
1604352900000|2020-11-02 21:35:00|1750.47|1748.97|1751.08|1749.58|1751.23|1749.73|1750.34|1748.84|0
1604353200000|2020-11-02 21:40:00|1751.1|1749.6|1751.44|1749.94|1751.55|1750.05|1750.45|1748.95|0
1604353500000|2020-11-02 21:45:00|1751.42|1749.92|1751.36|1749.86|1752.07|1750.57|1751.26|1749.76|0
1604353800000|2020-11-02 21:50:00|1751.34|1749.84|1751.36|1749.86|1751.36|1749.86|1750.9|1749.4|0
1604354100000|2020-11-02 21:55:00|1751.34|1749.84|1751.17|1749.67|1751.36|1749.86|1750.79|1749.29|0
1604354400000|2020-11-02 22:00:00|1751.13|1749.63|1751.26|1749.76|1751.34|1749.84|1751.04|1749.54|0
1604354700000|2020-11-02 22:05:00|1751.21|1749.71|1751.22|1749.72|1751.26|1749.76|1751.17|1749.67|0
1604355000000|2020-11-02 22:10:00|1751.26|1749.76|1751.18|1749.68|1751.31|1749.81|1751.13|1749.63|0
1604355300000|2020-11-02 22:15:00|1751.13|1749.63|1751.05|1749.55|1751.18|1749.68|1751.05|1749.55|0
1604355600000|2020-11-02 22:20:00|1751.09|1749.59|1751.09|1749.59|1751.22|1749.72|1750.96|1749.46|0
1604355900000|2020-11-02 22:25:00|1751.05|1749.55|1751.22|1749.72|1751.26|1749.76|1751.05|1749.55|0
1604356200000|2020-11-02 22:30:00|1751.23|1749.73|1751.08|1749.58|1751.25|1749.75|1751.08|1749.58|0
1604356500000|2020-11-02 22:35:00|1751.03|1749.53|1751.18|1749.68|1751.23|1749.73|1751.03|1749.53|0
1604356800000|2020-11-02 22:40:00|1751.23|1749.73|1751.23|1749.73|1751.27|1749.77|1751.18|1749.68|0
1604357100000|2020-11-02 22:45:00|1751.31|1749.81|1751.27|1749.77|1751.31|1749.81|1751.23|1749.73|0
1604357400000|2020-11-02 22:50:00|1751.31|1749.81|1751.35|1749.85|1751.49|1749.99|1751.22|1749.72|0
1604357700000|2020-11-02 22:55:00|1751.43|1749.93|1751.43|1749.93|1751.56|1750.06|1751.3|1749.8|0
1604358000000|2020-11-02 23:00:00|1751.47|1749.97|1752.89|1751.39|1753.15|1751.65|1750.35|1748.85|0
1604358300000|2020-11-02 23:05:00|1752.91|1751.41|1752.88|1751.38|1753.25|1751.75|1752.37|1750.87|0
1604358600000|2020-11-02 23:10:00|1752.89|1751.39|1752.67|1751.17|1752.99|1751.49|1752.46|1750.96|0
1604358900000|2020-11-02 23:15:00|1752.66|1751.16|1753.9|1752.4|1754|1752.5|1752.09|1750.59|0
1604359200000|2020-11-02 23:20:00|1753.91|1752.41|1754.11|1752.61|1754.21|1752.71|1752.8|1751.3|0
1604359500000|2020-11-02 23:25:00|1754.12|1752.62|1754.74|1753.24|1755.1|1753.6|1753.84|1752.34|0
1604359800000|2020-11-02 23:30:00|1754.76|1753.26|1754.52|1753.02|1755.19|1753.69|1753.78|1752.28|0
1604360100000|2020-11-02 23:35:00|1754.54|1753.04|1754.19|1752.69|1755.19|1753.69|1753.82|1752.32|0
1604360400000|2020-11-02 23:40:00|1754.2|1752.7|1753.77|1752.27|1754.4|1752.9|1753.66|1752.16|0
1604360700000|2020-11-02 23:45:00|1753.78|1752.28|1753.4|1751.9|1754.09|1752.59|1753.04|1751.54|0
1604361000000|2020-11-02 23:50:00|1753.41|1751.91|1753.88|1752.38|1753.88|1752.38|1753.35|1751.85|0
1604361300000|2020-11-02 23:55:00|1753.87|1752.37|1753.77|1752.27|1753.88|1752.38|1753.56|1752.06|0
1604361600000|2020-11-03 00:00:00|1753.79|1752.29|1754.25|1752.75|1754.83|1753.33|1753.67|1752.17|0
1604361900000|2020-11-03 00:05:00|1754.24|1752.74|1752.57|1751.07|1754.31|1752.81|1751.83|1750.33|0
1604362200000|2020-11-03 00:10:00|1752.59|1751.09|1752.78|1751.28|1753.19|1751.69|1751.62|1750.12|0
1604362500000|2020-11-03 00:15:00|1752.79|1751.29|1753.98|1752.48|1755.24|1753.74|1752.37|1750.87|0
1604362800000|2020-11-03 00:20:00|1753.9|1752.4|1754.25|1752.75|1754.26|1752.76|1753.23|1751.73|0
1604363100000|2020-11-03 00:25:00|1754.26|1752.76|1756.91|1755.41|1756.92|1755.42|1754.25|1752.75|0
1604363400000|2020-11-03 00:30:00|1756.9|1755.4|1756.26|1754.76|1757.38|1755.88|1756.24|1754.74|0
1604363700000|2020-11-03 00:35:00|1756.27|1754.77|1756.74|1755.24|1756.75|1755.25|1755.76|1754.26|0
1604364000000|2020-11-03 00:40:00|1756.73|1755.23|1757.25|1755.75|1757.72|1756.22|1756.23|1754.73|0
1604364300000|2020-11-03 00:45:00|1757.26|1755.76|1757.71|1756.21|1757.74|1756.24|1757.24|1755.74|0
1604364600000|2020-11-03 00:50:00|1757.69|1756.19|1757.75|1756.25|1757.76|1756.26|1757.67|1756.17|0
1604364900000|2020-11-03 00:55:00|1757.76|1756.26|1758.8|1757.3|1759.31|1757.81|1757.74|1756.24|0
1604365200000|2020-11-03 01:00:00|1758.79|1757.29|1758.72|1757.22|1758.79|1757.29|1757.79|1756.29|0
1604365500000|2020-11-03 01:05:00|1758.73|1757.23|1757.65|1756.15|1760.02|1758.52|1757.42|1755.92|0
1604365800000|2020-11-03 01:10:00|1757.42|1755.92|1756.8|1755.3|1757.91|1756.41|1756.04|1754.54|0
1604366100000|2020-11-03 01:15:00|1756.82|1755.32|1757.31|1755.81|1758.58|1757.08|1756.82|1755.32|0
1604366400000|2020-11-03 01:20:00|1757.3|1755.8|1756.79|1755.29|1758.29|1756.79|1756.75|1755.25|0
1604366700000|2020-11-03 01:25:00|1756.8|1755.3|1756.8|1755.3|1757.83|1756.33|1755.18|1753.68|0
1604367000000|2020-11-03 01:30:00|1756.82|1755.32|1757.82|1756.32|1758.81|1757.31|1756.26|1754.76|0
1604367300000|2020-11-03 01:35:00|1757.81|1756.31|1758.82|1757.32|1758.82|1757.32|1757.3|1755.8|0
1604367600000|2020-11-03 01:40:00|1758.81|1757.31|1757.8|1756.3|1758.81|1757.31|1757.76|1756.26|0
1604367900000|2020-11-03 01:45:00|1757.81|1756.31|1759.1|1757.6|1759.1|1757.6|1757.01|1755.51|0
1604368200000|2020-11-03 01:50:00|1759.11|1757.61|1760.94|1759.44|1761.42|1759.92|1758.86|1757.36|0
1604368500000|2020-11-03 01:55:00|1760.93|1759.43|1761.89|1760.39|1762.3|1760.8|1760.93|1759.43|0
1604368800000|2020-11-03 02:00:00|1761.81|1760.31|1760.94|1759.44|1761.97|1760.47|1760.93|1759.43|0
1604369100000|2020-11-03 02:05:00|1760.95|1759.45|1761.98|1760.48|1762.53|1761.03|1760.95|1759.45|0
1604369400000|2020-11-03 02:10:00|1761.99|1760.49|1760.89|1759.39|1762|1760.5|1760.39|1758.89|0
1604369700000|2020-11-03 02:15:00|1760.9|1759.4|1761.38|1759.88|1761.45|1759.95|1760.85|1759.35|0
1604370000000|2020-11-03 02:20:00|1761.39|1759.89|1761.41|1759.91|1761.96|1760.46|1760.9|1759.4|0
1604370300000|2020-11-03 02:25:00|1761.42|1759.92|1761.4|1759.9|1761.91|1760.41|1761.39|1759.89|0
1604370600000|2020-11-03 02:30:00|1761.39|1759.89|1761.87|1760.37|1761.91|1760.41|1761.33|1759.83|0
1604370900000|2020-11-03 02:35:00|1761.88|1760.38|1761.42|1759.92|1762.41|1760.91|1761.4|1759.9|0
1604371200000|2020-11-03 02:40:00|1761.43|1759.93|1761.9|1760.4|1762.4|1760.9|1761.39|1759.89|0
1604371500000|2020-11-03 02:45:00|1761.91|1760.41|1762.94|1761.44|1764.02|1762.52|1761.69|1760.19|0
1604371800000|2020-11-03 02:50:00|1762.87|1761.37|1763.19|1761.69|1763.19|1761.69|1762.43|1760.93|0
1604372100000|2020-11-03 02:55:00|1763.26|1761.76|1763.96|1762.46|1763.96|1762.46|1763.18|1761.68|0
1604372400000|2020-11-03 03:00:00|1763.95|1762.45|1763.4|1761.9|1763.96|1762.46|1762.91|1761.41|0
1604372700000|2020-11-03 03:05:00|1763.41|1761.91|1763.29|1761.79|1763.82|1762.32|1762.77|1761.27|0
1604373000000|2020-11-03 03:10:00|1763.3|1761.8|1762.74|1761.24|1763.55|1762.05|1762.25|1760.75|0
1604373300000|2020-11-03 03:15:00|1762.72|1761.22|1762.2|1760.7|1763.25|1761.75|1762.2|1760.7|0
1604373600000|2020-11-03 03:20:00|1762.27|1760.77|1760.72|1759.22|1762.43|1760.93|1760.71|1759.21|0
1604373900000|2020-11-03 03:25:00|1760.73|1759.23|1761.21|1759.71|1761.23|1759.73|1760.71|1759.21|0
1604374200000|2020-11-03 03:30:00|1761.2|1759.7|1759.48|1757.98|1761.74|1760.24|1759.16|1757.66|0
1604374500000|2020-11-03 03:35:00|1759.55|1758.05|1759.28|1757.78|1759.72|1758.22|1758.72|1757.22|0
1604374800000|2020-11-03 03:40:00|1759.27|1757.77|1759.26|1757.76|1759.75|1758.25|1758.74|1757.24|0
1604375100000|2020-11-03 03:45:00|1759.25|1757.75|1758.25|1756.75|1759.25|1757.75|1758.21|1756.71|0
1604375400000|2020-11-03 03:50:00|1758.22|1756.72|1758.72|1757.22|1759.25|1757.75|1758.22|1756.72|0
1604375700000|2020-11-03 03:55:00|1758.73|1757.23|1759.25|1757.75|1759.26|1757.76|1758.73|1757.23|0
1604376000000|2020-11-03 04:00:00|1759.24|1757.74|1759.22|1757.72|1759.25|1757.75|1759.2|1757.7|0
1604376300000|2020-11-03 04:05:00|1759.23|1757.73|1758.18|1756.68|1759.25|1757.75|1758.17|1756.67|0
1604376600000|2020-11-03 04:10:00|1758.17|1756.67|1758.2|1756.7|1758.7|1757.2|1757.68|1756.18|0
1604376900000|2020-11-03 04:15:00|1758.18|1756.68|1758.6|1757.1|1758.66|1757.16|1757.62|1756.12|0
1604377200000|2020-11-03 04:20:00|1758.46|1756.96|1757.1|1755.6|1758.46|1756.96|1756.54|1755.04|0
1604377500000|2020-11-03 04:25:00|1757.07|1755.57|1757.6|1756.1|1757.61|1756.11|1757.07|1755.57|0
1604377800000|2020-11-03 04:30:00|1757.64|1756.14|1757.45|1755.95|1758.15|1756.65|1756.62|1755.12|0
1604378100000|2020-11-03 04:35:00|1757.46|1755.96|1757.73|1756.23|1757.75|1756.25|1757.2|1755.7|0
1604378400000|2020-11-03 04:40:00|1757.74|1756.24|1756.71|1755.21|1758.24|1756.74|1756.68|1755.18|0
1604378700000|2020-11-03 04:45:00|1756.7|1755.2|1756.65|1755.15|1757.14|1755.64|1756.1|1754.6|0
1604379000000|2020-11-03 04:50:00|1756.66|1755.16|1756.63|1755.13|1757.17|1755.67|1756.63|1755.13|0
1604379300000|2020-11-03 04:55:00|1756.64|1755.14|1756.36|1754.86|1757.08|1755.58|1756.08|1754.58|0
1604379600000|2020-11-03 05:00:00|1756.43|1754.93|1757.2|1755.7|1757.65|1756.15|1756.15|1754.65|0
1604379900000|2020-11-03 05:05:00|1757.19|1755.69|1758.18|1756.68|1758.19|1756.69|1757.19|1755.69|0
1604380200000|2020-11-03 05:10:00|1758.19|1756.69|1758.69|1757.19|1758.69|1757.19|1757.7|1756.2|0
1604380500000|2020-11-03 05:15:00|1758.68|1757.18|1759.14|1757.64|1759.19|1757.69|1758.12|1756.62|0
1604380800000|2020-11-03 05:20:00|1759.07|1757.57|1759.65|1758.15|1759.66|1758.16|1758.14|1756.64|0
1604381100000|2020-11-03 05:25:00|1759.63|1758.13|1760.68|1759.18|1760.71|1759.21|1759.16|1757.66|0
1604381400000|2020-11-03 05:30:00|1760.69|1759.19|1760.15|1758.65|1760.69|1759.19|1760.13|1758.63|0
1604381700000|2020-11-03 05:35:00|1760.14|1758.64|1759.6|1758.1|1760.15|1758.65|1759.09|1757.59|0
1604382000000|2020-11-03 05:40:00|1759.59|1758.09|1758.23|1756.73|1759.59|1758.09|1758.23|1756.73|0
1604382300000|2020-11-03 05:45:00|1758.22|1756.72|1757.77|1756.27|1758.26|1756.76|1757.71|1756.21|0
1604382600000|2020-11-03 05:50:00|1757.78|1756.28|1758.24|1756.74|1758.31|1756.81|1757.73|1756.23|0
1604382900000|2020-11-03 05:55:00|1758.25|1756.75|1759.21|1757.71|1759.23|1757.73|1757.76|1756.26|0
1604383200000|2020-11-03 06:00:00|1759.2|1757.7|1758.72|1757.22|1759.71|1758.21|1758.2|1756.7|0
1604383500000|2020-11-03 06:05:00|1758.73|1757.23|1757.65|1756.15|1758.73|1757.23|1756.67|1755.17|0
1604383800000|2020-11-03 06:10:00|1757.67|1756.17|1758.26|1756.76|1758.28|1756.78|1757.12|1755.62|0
1604384100000|2020-11-03 06:15:00|1758.27|1756.77|1759.27|1757.77|1759.27|1757.77|1758.21|1756.71|0
1604384400000|2020-11-03 06:20:00|1759.26|1757.76|1759.24|1757.74|1759.75|1758.25|1758.76|1757.26|0
1604384700000|2020-11-03 06:25:00|1759.22|1757.72|1760.39|1758.89|1760.41|1758.91|1759.22|1757.72|0
1604385000000|2020-11-03 06:30:00|1760.4|1758.9|1758.85|1757.35|1760.4|1758.9|1758.85|1757.35|0
1604385300000|2020-11-03 06:35:00|1758.84|1757.34|1759.85|1758.35|1760.07|1758.57|1757.87|1756.37|0
1604385600000|2020-11-03 06:40:00|1759.83|1758.33|1759.99|1758.49|1760.33|1758.83|1759.76|1758.26|0
1604385900000|2020-11-03 06:45:00|1760|1758.5|1759.29|1757.79|1760.26|1758.76|1759.26|1757.76|0
1604386200000|2020-11-03 06:50:00|1759.3|1757.8|1759.81|1758.31|1760.79|1759.29|1759.29|1757.79|0
1604386500000|2020-11-03 06:55:00|1759.8|1758.3|1758.78|1757.28|1759.8|1758.3|1758.72|1757.22|0
1604386800000|2020-11-03 07:00:00|1758.7|1757.2|1756.77|1755.27|1758.85|1757.35|1756.28|1754.78|0
1604387100000|2020-11-03 07:05:00|1756.78|1755.28|1757.64|1756.14|1757.72|1756.22|1756.18|1754.68|0
1604387400000|2020-11-03 07:10:00|1757.65|1756.15|1759.18|1757.68|1759.74|1758.24|1757.65|1756.15|0
1604387700000|2020-11-03 07:15:00|1759.17|1757.67|1761.16|1759.66|1761.67|1760.17|1758.67|1757.17|0
1604388000000|2020-11-03 07:20:00|1761.31|1759.81|1760.26|1758.76|1761.66|1760.16|1759.29|1757.79|0
1604388300000|2020-11-03 07:25:00|1760.25|1758.75|1759.21|1757.71|1760.77|1759.27|1759.19|1757.69|0
1604388600000|2020-11-03 07:30:00|1759.24|1757.74|1762.13|1760.73|1763.51|1762.11|1759.23|1757.73|62
1604388900000|2020-11-03 07:35:00|1762.26|1760.86|1761.26|1759.86|1762.26|1760.86|1761.01|1759.61|15
1604389200000|2020-11-03 07:40:00|1761.13|1759.73|1760.88|1759.48|1761.51|1760.11|1759.76|1758.36|31
1604389500000|2020-11-03 07:45:00|1760.76|1759.36|1760.51|1759.11|1761.13|1759.73|1760.38|1758.98|9
1604389800000|2020-11-03 07:50:00|1760.38|1758.98|1761.26|1759.86|1761.51|1760.11|1760.38|1758.98|32
1604390100000|2020-11-03 07:55:00|1761.54|1760.04|1764.52|1763.02|1764.52|1763.02|1760.6|1759.1|0
1604390400000|2020-11-03 08:00:00|1764.67|1763.17|1761.93|1761.43|1764.67|1764.06|1758.56|1758.06|5267
1604390700000|2020-11-03 08:05:00|1761.81|1761.31|1758.18|1757.68|1762.81|1762.31|1757.68|1757.18|2048
1604391000000|2020-11-03 08:10:00|1758.06|1757.56|1761.06|1760.56|1761.31|1760.81|1757.56|1757.06|1457
1604391300000|2020-11-03 08:15:00|1761.18|1760.68|1764.81|1764.31|1764.93|1764.43|1760.81|1760.31|1483
1604391600000|2020-11-03 08:20:00|1764.68|1764.18|1766.68|1766.18|1767.06|1766.56|1763.56|1763.06|1167
1604391900000|2020-11-03 08:25:00|1766.56|1766.06|1769.31|1768.81|1769.31|1768.81|1766.31|1765.81|769
1604392200000|2020-11-03 08:30:00|1769.43|1768.93|1769.68|1769.18|1771.31|1770.81|1769.31|1768.81|901
1604392500000|2020-11-03 08:35:00|1769.56|1769.06|1770.18|1769.68|1770.31|1769.81|1767.43|1766.93|764
1604392800000|2020-11-03 08:40:00|1769.79|1769.29|1768.79|1768.29|1770.17|1769.67|1767.92|1767.42|1100
1604393100000|2020-11-03 08:45:00|1768.67|1768.17|1771.54|1771.04|1771.54|1771.04|1768.67|1768.17|777
1604393400000|2020-11-03 08:50:00|1771.67|1771.17|1772.54|1772.04|1773.04|1772.54|1771.17|1770.67|784
1604393700000|2020-11-03 08:55:00|1772.67|1772.17|1771.67|1771.17|1773.67|1773.17|1771.17|1770.67|881
1604394000000|2020-11-03 09:00:00|1771.92|1771.42|1771.54|1771.04|1772.17|1771.67|1770.17|1769.67|1043
1604394300000|2020-11-03 09:05:00|1771.67|1771.17|1770.67|1770.17|1772.04|1771.54|1770.04|1769.54|1095
1604394600000|2020-11-03 09:10:00|1770.54|1770.04|1770.42|1769.92|1771.17|1770.67|1769.29|1768.79|646
1604394900000|2020-11-03 09:15:00|1770.29|1769.79|1770.17|1769.67|1771.42|1770.92|1769.17|1768.67|684
1604395200000|2020-11-03 09:20:00|1770.29|1769.79|1768.42|1767.92|1771.42|1770.92|1768.17|1767.67|736
1604395500000|2020-11-03 09:25:00|1768.29|1767.79|1769.17|1768.67|1770.79|1770.29|1768.29|1767.79|686
1604395800000|2020-11-03 09:30:00|1769.04|1768.54|1770.17|1769.67|1771.79|1771.29|1768.92|1768.42|759
1604396100000|2020-11-03 09:35:00|1770.29|1769.79|1772.79|1772.29|1772.92|1772.42|1769.42|1768.92|919
1604396400000|2020-11-03 09:40:00|1772.92|1772.42|1773.42|1772.92|1774.42|1773.92|1772.42|1771.92|768
1604396700000|2020-11-03 09:45:00|1773.54|1773.04|1774.42|1773.92|1774.79|1774.29|1772.67|1772.17|716
1604397000000|2020-11-03 09:50:00|1774.29|1773.79|1774.17|1773.67|1774.42|1773.92|1773.17|1772.67|619
1604397300000|2020-11-03 09:55:00|1774.29|1773.79|1774.17|1773.67|1774.29|1773.79|1772.92|1772.42|648
1604397600000|2020-11-03 10:00:00|1773.92|1773.42|1771.67|1771.17|1774.04|1773.54|1771.67|1771.17|682
1604397900000|2020-11-03 10:05:00|1771.79|1771.29|1773.42|1772.92|1774.42|1773.92|1771.79|1771.29|802
1604398200000|2020-11-03 10:10:00|1773.54|1773.04|1773.42|1772.92|1774.29|1773.79|1773.17|1772.67|915
1604398500000|2020-11-03 10:15:00|1773.54|1773.04|1774.17|1773.67|1774.42|1773.92|1772.92|1772.42|588
1604398800000|2020-11-03 10:20:00|1774.29|1773.79|1774.42|1773.92|1774.92|1774.42|1773.17|1772.67|402
1604399100000|2020-11-03 10:25:00|1774.29|1773.79|1774.92|1774.42|1775.42|1774.92|1773.79|1773.29|590
1604399400000|2020-11-03 10:30:00|1774.67|1774.17|1774.67|1774.17|1775.67|1775.17|1773.67|1773.17|475
1604399700000|2020-11-03 10:35:00|1774.54|1774.04|1774.54|1774.04|1775.17|1774.67|1774.17|1773.67|389
1604400000000|2020-11-03 10:40:00|1774.67|1774.17|1773.04|1772.54|1774.67|1774.17|1772.79|1772.29|375
1604400300000|2020-11-03 10:45:00|1773.17|1772.67|1772.42|1771.92|1773.67|1773.17|1772.17|1771.67|314
1604400600000|2020-11-03 10:50:00|1772.17|1771.67|1771.42|1770.92|1772.92|1772.42|1770.54|1770.04|512
1604400900000|2020-11-03 10:55:00|1771.54|1771.04|1771.29|1770.79|1772.17|1771.67|1770.54|1770.04|686
1604401200000|2020-11-03 11:00:00|1771.17|1770.67|1771.29|1770.79|1771.92|1771.42|1770.92|1770.42|431
1604401500000|2020-11-03 11:05:00|1771.42|1770.92|1770.67|1770.17|1772.29|1771.79|1770.54|1770.04|677
1604401800000|2020-11-03 11:10:00|1770.79|1770.29|1770.67|1770.17|1770.92|1770.42|1769.17|1768.67|467
1604402100000|2020-11-03 11:15:00|1770.54|1770.04|1768.67|1768.17|1770.92|1770.42|1768.17|1767.67|654
1604402400000|2020-11-03 11:20:00|1768.54|1768.04|1767.67|1767.17|1768.92|1768.42|1767.67|1767.17|501
1604402700000|2020-11-03 11:25:00|1767.54|1767.04|1769.29|1768.79|1769.67|1769.17|1767.42|1766.92|476
1604403000000|2020-11-03 11:30:00|1769.17|1768.67|1768.42|1767.92|1769.42|1768.92|1767.92|1767.42|340
1604403300000|2020-11-03 11:35:00|1768.17|1767.67|1770.04|1769.54|1770.42|1769.92|1767.92|1767.42|362
1604403600000|2020-11-03 11:40:00|1769.92|1769.42|1768.92|1768.42|1770.42|1769.92|1768.79|1768.29|775
1604403900000|2020-11-03 11:45:00|1769.04|1768.54|1769.67|1769.17|1770.67|1770.17|1768.92|1768.42|504
1604404200000|2020-11-03 11:50:00|1769.79|1769.29|1771.42|1770.92|1771.54|1771.04|1769.79|1769.29|403
1604404500000|2020-11-03 11:55:00|1771.29|1770.79|1771.42|1770.92|1772.42|1771.92|1770.92|1770.42|527
1604404800000|2020-11-03 12:00:00|1771.17|1770.67|1771.92|1771.42|1772.04|1771.54|1770.92|1770.42|266
1604405100000|2020-11-03 12:05:00|1771.79|1771.29|1771.92|1771.42|1772.17|1771.67|1770.92|1770.42|275
1604405400000|2020-11-03 12:10:00|1772.17|1771.67|1770.67|1770.17|1772.42|1771.92|1770.42|1769.92|564
1604405700000|2020-11-03 12:15:00|1770.79|1770.29|1770.17|1769.67|1771.17|1770.67|1769.67|1769.17|273
1604406000000|2020-11-03 12:20:00|1770.29|1769.79|1769.42|1768.92|1770.54|1770.04|1769.42|1768.92|266
1604406300000|2020-11-03 12:25:00|1769.54|1769.04|1769.29|1768.79|1770.17|1769.67|1769.17|1768.67|481
1604406600000|2020-11-03 12:30:00|1769.42|1768.92|1770.79|1770.29|1770.79|1770.29|1768.92|1768.42|255
1604406900000|2020-11-03 12:35:00|1770.67|1770.17|1769.42|1768.92|1770.92|1770.42|1769.17|1768.67|226
1604407200000|2020-11-03 12:40:00|1769.28|1768.78|1768.03|1767.53|1769.78|1769.28|1767.78|1767.28|445
1604407500000|2020-11-03 12:45:00|1767.9|1767.4|1767.03|1766.53|1768.53|1768.03|1767.03|1766.53|611
1604407800000|2020-11-03 12:50:00|1767.15|1766.65|1767.53|1767.03|1768.53|1768.03|1767.03|1766.53|375
1604408100000|2020-11-03 12:55:00|1767.28|1766.78|1766.53|1766.03|1768.03|1767.53|1766.4|1765.9|440
1604408400000|2020-11-03 13:00:00|1766.65|1766.15|1763.53|1763.03|1766.65|1766.15|1763.15|1762.65|658
1604408700000|2020-11-03 13:05:00|1763.78|1763.28|1765.03|1764.53|1765.03|1764.53|1763.28|1762.78|613
1604409000000|2020-11-03 13:10:00|1765.15|1764.65|1767.53|1767.03|1767.78|1767.28|1765.15|1764.65|549
1604409300000|2020-11-03 13:15:00|1767.28|1766.78|1767.53|1767.03|1768.03|1767.53|1767.03|1766.53|552
1604409600000|2020-11-03 13:20:00|1767.65|1767.15|1767.28|1766.78|1768.53|1768.03|1767.03|1766.53|311
1604409900000|2020-11-03 13:25:00|1767.53|1767.03|1767.53|1767.03|1767.78|1767.28|1766.78|1766.28|326
1604410200000|2020-11-03 13:30:00|1767.4|1766.9|1769.4|1768.9|1769.53|1769.03|1767.28|1766.78|545
1604410500000|2020-11-03 13:35:00|1769.28|1768.78|1769.53|1769.03|1769.65|1769.15|1768.03|1767.53|569
1604410800000|2020-11-03 13:40:00|1769.4|1768.9|1768.53|1768.03|1769.53|1769.03|1768.28|1767.78|417
1604411100000|2020-11-03 13:45:00|1768.4|1767.9|1768.53|1768.03|1769.03|1768.53|1768.28|1767.78|417
1604411400000|2020-11-03 13:50:00|1768.65|1768.15|1769.15|1768.65|1769.53|1769.03|1768.53|1768.03|474
1604411700000|2020-11-03 13:55:00|1769.28|1768.78|1768.53|1768.03|1770.28|1769.78|1768.53|1768.03|358
1604412000000|2020-11-03 14:00:00|1768.65|1768.15|1769.15|1768.65|1769.78|1769.28|1768.53|1768.03|404
1604412300000|2020-11-03 14:05:00|1769.03|1768.53|1768.78|1768.28|1769.65|1769.15|1768.28|1767.78|565
1604412600000|2020-11-03 14:10:00|1768.9|1768.4|1768.28|1767.78|1769.4|1768.9|1767.9|1767.4|663
1604412900000|2020-11-03 14:15:00|1768.4|1767.9|1766.28|1765.78|1768.78|1768.28|1766.03|1765.53|326
1604413200000|2020-11-03 14:20:00|1766.4|1765.9|1766.03|1765.53|1766.78|1766.28|1765.65|1765.15|520
1604413500000|2020-11-03 14:25:00|1766.15|1765.65|1764.65|1764.15|1767.03|1766.53|1764.65|1764.15|642
1604413800000|2020-11-03 14:30:00|1764.78|1764.28|1764.03|1763.53|1765.28|1764.78|1763.28|1762.78|802
1604414100000|2020-11-03 14:35:00|1763.9|1763.4|1766.03|1765.53|1767.15|1766.65|1763.78|1763.28|1225
1604414400000|2020-11-03 14:40:00|1766.15|1765.65|1767.53|1767.03|1767.53|1767.03|1764.78|1764.28|971
1604414700000|2020-11-03 14:45:00|1767.28|1766.78|1768.53|1768.03|1768.78|1768.28|1766.78|1766.28|1220
1604415000000|2020-11-03 14:50:00|1768.4|1767.9|1770.53|1770.03|1770.78|1770.28|1768.28|1767.78|1478
1604415300000|2020-11-03 14:55:00|1770.4|1769.9|1770.03|1769.53|1773.4|1772.9|1770.03|1769.53|1679
1604415600000|2020-11-03 15:00:00|1769.78|1769.28|1772.53|1772.03|1772.78|1772.28|1769.78|1769.28|2020
1604415900000|2020-11-03 15:05:00|1772.65|1772.15|1771.03|1770.53|1773.03|1772.53|1771.03|1770.53|1060
1604416200000|2020-11-03 15:10:00|1770.93|1770.43|1772.93|1772.43|1773.18|1772.68|1770.68|1770.18|1240
1604416500000|2020-11-03 15:15:00|1773.18|1772.68|1772.18|1771.68|1773.8|1773.3|1771.68|1771.18|1261
1604416800000|2020-11-03 15:20:00|1772.3|1771.8|1773.68|1773.18|1773.93|1773.43|1771.8|1771.3|1339
1604417100000|2020-11-03 15:25:00|1773.55|1773.05|1771.43|1770.93|1774.05|1773.55|1771.43|1770.93|771
1604417400000|2020-11-03 15:30:00|1771.55|1771.05|1770.43|1769.93|1772.3|1771.8|1770.43|1769.93|846
1604417700000|2020-11-03 15:35:00|1770.55|1770.05|1771.68|1771.18|1772.18|1771.68|1770.55|1770.05|775
1604418000000|2020-11-03 15:40:00|1771.55|1771.05|1771.18|1770.68|1772.18|1771.68|1770.3|1769.8|747
1604418300000|2020-11-03 15:45:00|1771.05|1770.55|1772.43|1771.93|1772.93|1772.43|1770.8|1770.3|875
1604418600000|2020-11-03 15:50:00|1772.55|1772.05|1769.05|1768.55|1772.68|1772.18|1768.93|1768.43|1112
1604418900000|2020-11-03 15:55:00|1769.18|1768.68|1770.18|1769.68|1770.68|1770.18|1768.68|1768.18|1113
1604419200000|2020-11-03 16:00:00|1770.3|1769.8|1770.18|1769.68|1770.93|1770.43|1768.43|1767.93|1933
1604419500000|2020-11-03 16:05:00|1770.43|1769.93|1767.93|1767.43|1770.43|1769.93|1767.93|1767.43|1231
1604419800000|2020-11-03 16:10:00|1767.68|1767.18|1770.68|1770.18|1771.3|1770.8|1767.68|1767.18|1899
1604420100000|2020-11-03 16:15:00|1770.93|1770.43|1771.93|1771.43|1772.18|1771.68|1769.93|1769.43|2735
1604420400000|2020-11-03 16:20:00|1771.68|1771.18|1772.21|1770.71|1772.55|1772.05|1770.93|1770.43|2744
1604420700000|2020-11-03 16:25:00|1771.32|1769.82|1770.27|1768.77|1772.79|1771.29|1770.26|1768.76|694
1604421000000|2020-11-03 16:30:00|1770.3|1768.8|1768.86|1767.46|1771.36|1769.96|1768.61|1767.21|359
1604421300000|2020-11-03 16:35:00|1768.74|1767.34|1769.49|1768.09|1770.11|1768.71|1766.36|1764.96|444
1604421600000|2020-11-03 16:40:00|1769.74|1768.34|1770.11|1768.71|1770.49|1769.09|1769.36|1767.96|71
1604421900000|2020-11-03 16:45:00|1769.86|1768.46|1769.99|1768.59|1770.49|1769.09|1769.24|1767.84|52
1604422200000|2020-11-03 16:50:00|1770.11|1768.71|1769.86|1768.46|1770.49|1769.09|1769.86|1768.46|7
1604422500000|2020-11-03 16:55:00|1769.74|1768.34|1770.04|1768.54|1770.04|1768.59|1769.49|1768.09|8
1604422800000|2020-11-03 17:00:00|1770.05|1768.55|1769.43|1767.93|1771.1|1769.6|1768.9|1767.4|0
1604423100000|2020-11-03 17:05:00|1769.44|1767.94|1769.46|1767.96|1769.99|1768.49|1768.38|1766.88|0
1604423400000|2020-11-03 17:10:00|1769.47|1767.97|1770.46|1768.96|1770.49|1768.99|1768.91|1767.41|0
1604423700000|2020-11-03 17:15:00|1770.44|1768.94|1769.97|1768.47|1770.57|1769.07|1769.47|1767.97|0
1604424000000|2020-11-03 17:20:00|1769.98|1768.48|1770.51|1769.01|1770.58|1769.08|1769.76|1768.26|0
1604424300000|2020-11-03 17:25:00|1770.5|1769|1771.07|1769.57|1771.09|1769.59|1769.47|1767.97|0
1604424600000|2020-11-03 17:30:00|1771.09|1769.59|1770.66|1769.16|1771.13|1769.63|1770.61|1769.11|0
1604424900000|2020-11-03 17:35:00|1770.65|1769.15|1771.03|1769.53|1771.56|1770.06|1770.03|1768.53|0
1604425200000|2020-11-03 17:40:00|1771.02|1769.52|1770.88|1769.38|1771.52|1770.02|1770.65|1769.15|0
1604425500000|2020-11-03 17:45:00|1770.89|1769.39|1770.94|1769.44|1770.95|1769.45|1770.33|1768.83|0
1604425800000|2020-11-03 17:50:00|1770.95|1769.45|1769.28|1767.78|1771.4|1769.9|1769.24|1767.74|0
1604426100000|2020-11-03 17:55:00|1769.29|1767.79|1768.31|1766.81|1769.8|1768.3|1768.18|1766.68|0
1604426400000|2020-11-03 18:00:00|1768.32|1766.82|1768.42|1766.92|1768.96|1767.46|1767.94|1766.44|0
1604426700000|2020-11-03 18:05:00|1768.41|1766.91|1769.36|1767.86|1769.89|1768.39|1768.32|1766.82|0
1604427000000|2020-11-03 18:10:00|1769.37|1767.87|1768.8|1767.3|1769.92|1768.42|1768.76|1767.26|0
1604427300000|2020-11-03 18:15:00|1768.84|1767.34|1769.28|1767.78|1769.58|1768.08|1768.23|1766.73|0
1604427600000|2020-11-03 18:20:00|1769.26|1767.76|1769.34|1767.84|1769.35|1767.85|1768.22|1766.72|0
1604427900000|2020-11-03 18:25:00|1769.32|1767.82|1769.14|1767.64|1769.35|1767.85|1768.14|1766.64|0
1604428200000|2020-11-03 18:30:00|1769.16|1767.66|1769.68|1768.18|1769.75|1768.25|1768.65|1767.15|0
1604428500000|2020-11-03 18:35:00|1769.69|1768.19|1768.53|1767.03|1770.24|1768.74|1767.74|1766.24|0
1604428800000|2020-11-03 18:40:00|1768.52|1767.02|1769.61|1768.11|1769.62|1768.12|1767.46|1765.96|0
1604429100000|2020-11-03 18:45:00|1769.6|1768.1|1767.36|1765.86|1769.62|1768.12|1767.33|1765.83|0
1604429400000|2020-11-03 18:50:00|1767.38|1765.88|1765.78|1764.28|1767.92|1766.42|1765.74|1764.24|0
1604429700000|2020-11-03 18:55:00|1765.77|1764.27|1765.31|1763.81|1765.82|1764.32|1764.2|1762.7|0
1604430000000|2020-11-03 19:00:00|1765.3|1763.8|1767.37|1765.87|1767.92|1766.42|1765.03|1763.53|0
1604430300000|2020-11-03 19:05:00|1767.38|1765.88|1767.83|1766.33|1768.38|1766.88|1766.82|1765.32|0
1604430600000|2020-11-03 19:10:00|1767.82|1766.32|1770.74|1769.24|1771.06|1769.56|1767.82|1766.32|0
1604430900000|2020-11-03 19:15:00|1770.67|1769.17|1769.88|1768.38|1770.99|1769.49|1769.29|1767.79|0
1604431200000|2020-11-03 19:20:00|1769.89|1768.39|1768.88|1767.38|1770.51|1769.01|1768.33|1766.83|0
1604431500000|2020-11-03 19:25:00|1768.86|1767.36|1768.82|1767.32|1769.83|1768.33|1768.72|1767.22|0
1604431800000|2020-11-03 19:30:00|1768.85|1767.35|1772.05|1770.55|1772.55|1771.05|1768.74|1767.24|0
1604432100000|2020-11-03 19:35:00|1772.03|1770.53|1771.43|1769.93|1772.5|1771|1771.43|1769.93|0
1604432400000|2020-11-03 19:40:00|1771.44|1769.94|1771.99|1770.49|1772.53|1771.03|1771.42|1769.92|0
1604432700000|2020-11-03 19:45:00|1771.98|1770.48|1774.01|1772.51|1774.02|1772.52|1771.92|1770.42|0
1604433000000|2020-11-03 19:50:00|1774|1772.5|1772.91|1771.41|1774|1772.5|1772.39|1770.89|0
1604433300000|2020-11-03 19:55:00|1772.92|1771.42|1772.39|1770.89|1772.94|1771.44|1771.85|1770.35|0
1604433600000|2020-11-03 20:00:00|1772.4|1770.9|1769.76|1768.26|1772.43|1770.93|1769.69|1768.19|0
1604433900000|2020-11-03 20:05:00|1769.75|1768.25|1770.09|1768.59|1770.16|1768.66|1769.07|1767.57|0
1604434200000|2020-11-03 20:10:00|1770.07|1768.57|1771.43|1769.93|1772.2|1770.7|1770.06|1768.56|0
1604434500000|2020-11-03 20:15:00|1771.61|1770.11|1772.16|1770.66|1772.21|1770.71|1771.1|1769.6|0
1604434800000|2020-11-03 20:20:00|1772.19|1770.69|1771.57|1770.07|1773.28|1771.78|1770|1768.5|0
1604435100000|2020-11-03 20:25:00|1771.59|1770.09|1774.76|1773.26|1774.8|1773.3|1771.57|1770.07|0
1604435400000|2020-11-03 20:30:00|1774.8|1773.3|1778.51|1777.01|1778.51|1777.01|1774.25|1772.75|0
1604435700000|2020-11-03 20:35:00|1778.5|1777|1777.9|1776.4|1778.59|1777.09|1777.35|1775.85|0
1604436000000|2020-11-03 20:40:00|1777.88|1776.38|1779.39|1777.89|1781.2|1779.7|1777.88|1776.38|0
1604436300000|2020-11-03 20:45:00|1779.4|1777.9|1781.91|1780.41|1781.94|1780.44|1779.37|1777.87|0
1604436600000|2020-11-03 20:50:00|1781.84|1780.34|1782.51|1781.01|1783.07|1781.57|1779.83|1778.33|0
1604436900000|2020-11-03 20:55:00|1782.54|1781.04|1774.69|1773.19|1782.54|1781.04|1772.14|1770.64|0
1604437200000|2020-11-03 21:00:00|1774.65|1773.15|1770.86|1769.36|1774.65|1773.15|1767.42|1765.92|0
1604437500000|2020-11-03 21:05:00|1770.79|1769.29|1770.05|1768.55|1771.36|1769.86|1769.27|1767.77|0
1604437800000|2020-11-03 21:10:00|1770.03|1768.53|1769.23|1767.73|1770.57|1769.07|1768.09|1766.59|0
1604438100000|2020-11-03 21:15:00|1769.25|1767.75|1769.35|1767.85|1769.56|1768.06|1769.08|1767.58|0
1604438400000|2020-11-03 21:20:00|1769.39|1767.89|1769.35|1767.85|1769.48|1767.98|1769.23|1767.73|0
1604438700000|2020-11-03 21:25:00|1769.27|1767.77|1769.33|1767.83|1769.36|1767.86|1769.14|1767.64|0
1604439000000|2020-11-03 21:30:00|1769.37|1767.87|1772.52|1771.02|1772.94|1771.44|1769.37|1767.87|0
1604439300000|2020-11-03 21:35:00|1772.5|1771|1770.61|1769.11|1772.73|1771.23|1770.04|1768.54|0
1604439600000|2020-11-03 21:40:00|1770.59|1769.09|1772.94|1771.44|1773.19|1771.69|1770.36|1768.86|0
1604439900000|2020-11-03 21:45:00|1772.92|1771.42|1773.02|1771.52|1773.18|1771.68|1772.52|1771.02|0
1604440200000|2020-11-03 21:50:00|1773.04|1771.54|1775.35|1773.85|1775.46|1773.96|1772.61|1771.11|0
1604440500000|2020-11-03 21:55:00|1775.33|1773.83|1775.98|1774.48|1776.54|1775.04|1775.04|1773.54|0
1604440800000|2020-11-03 22:00:00|1776|1774.5|1775.65|1774.15|1776.04|1774.54|1775.31|1773.81|0
1604441100000|2020-11-03 22:05:00|1775.61|1774.11|1775.9|1774.4|1775.98|1774.48|1775.44|1773.94|0
1604441400000|2020-11-03 22:10:00|1775.94|1774.44|1775.72|1774.22|1775.94|1774.44|1775.64|1774.14|0
1604441700000|2020-11-03 22:15:00|1775.77|1774.27|1776.02|1774.52|1776.02|1774.52|1775.77|1774.27|0
1604442000000|2020-11-03 22:20:00|1776.11|1774.61|1775.81|1774.31|1776.2|1774.7|1775.64|1774.14|0
1604442300000|2020-11-03 22:25:00|1775.72|1774.22|1775.86|1774.36|1775.9|1774.4|1775.43|1773.93|0
1604442600000|2020-11-03 22:30:00|1775.82|1774.32|1775.86|1774.36|1775.91|1774.41|1775.82|1774.32|0
1604442900000|2020-11-03 22:35:00|1775.91|1774.41|1776.16|1774.66|1776.16|1774.66|1775.91|1774.41|0
1604443200000|2020-11-03 22:40:00|1776.09|1774.59|1776.35|1774.85|1776.35|1774.85|1775.88|1774.38|0
1604443500000|2020-11-03 22:45:00|1776.31|1774.81|1776.22|1774.72|1776.63|1775.13|1776.22|1774.72|0
1604443800000|2020-11-03 22:50:00|1776.35|1774.85|1776.22|1774.72|1776.61|1775.11|1776.22|1774.72|0
1604444100000|2020-11-03 22:55:00|1776.26|1774.76|1776.35|1774.85|1776.39|1774.89|1776.18|1774.68|0
1604444400000|2020-11-03 23:00:00|1776.61|1775.11|1779.09|1777.59|1779.31|1777.81|1774.54|1773.04|0
1604444700000|2020-11-03 23:05:00|1779.08|1777.58|1781.65|1780.15|1782.79|1781.29|1778.88|1777.38|0
1604445000000|2020-11-03 23:10:00|1781.66|1780.16|1784.77|1783.27|1785.84|1784.34|1781.49|1779.99|0
1604445300000|2020-11-03 23:15:00|1784.76|1783.26|1788.36|1786.86|1789.13|1787.63|1784.61|1783.11|0
1604445600000|2020-11-03 23:20:00|1788.37|1786.87|1785.78|1784.28|1788.52|1787.02|1784.68|1783.18|0
1604445900000|2020-11-03 23:25:00|1785.79|1784.29|1787.25|1785.75|1787.63|1786.13|1785.59|1784.09|0
1604446200000|2020-11-03 23:30:00|1787.27|1785.77|1787.63|1786.13|1788.6|1787.1|1787.27|1785.77|0
1604446500000|2020-11-03 23:35:00|1787.67|1786.17|1790.01|1788.51|1790.37|1788.87|1786.88|1785.38|0
1604446800000|2020-11-03 23:40:00|1790.02|1788.52|1788.01|1786.51|1790.11|1788.61|1786.92|1785.42|0
1604447100000|2020-11-03 23:45:00|1787.98|1786.48|1785.21|1783.71|1788.42|1786.92|1784.95|1783.45|0
1604447400000|2020-11-03 23:50:00|1785.24|1783.74|1786.64|1785.14|1787.85|1786.35|1785.24|1783.74|0
1604447700000|2020-11-03 23:55:00|1786.65|1785.15|1785.46|1783.96|1787.16|1785.66|1784.98|1783.48|0
1604448000000|2020-11-04 00:00:00|1785.42|1783.92|1781.57|1780.07|1785.73|1784.23|1780.02|1778.52|0
1604448300000|2020-11-04 00:05:00|1781.56|1780.06|1784.65|1783.15|1787.56|1786.06|1780.59|1779.09|0
1604448600000|2020-11-04 00:10:00|1784.68|1783.18|1786.64|1785.14|1787.79|1786.29|1784.11|1782.61|0
1604448900000|2020-11-04 00:15:00|1786.67|1785.17|1787.3|1785.8|1790.68|1789.18|1783.67|1782.17|0
1604449200000|2020-11-04 00:20:00|1787.31|1785.81|1782.01|1780.51|1787.35|1785.85|1780.88|1779.38|0
1604449500000|2020-11-04 00:25:00|1782|1780.5|1783.05|1781.55|1784.15|1782.65|1779.33|1777.83|0
1604449800000|2020-11-04 00:30:00|1783.03|1781.53|1782.68|1781.18|1783.97|1782.47|1781.66|1780.16|0
1604450100000|2020-11-04 00:35:00|1782.69|1781.19|1781.06|1779.56|1784.52|1783.02|1779.57|1778.07|0
1604450400000|2020-11-04 00:40:00|1781.07|1779.57|1773.48|1771.98|1782.86|1781.36|1773.17|1771.67|0
1604450700000|2020-11-04 00:45:00|1773.49|1771.99|1775.19|1773.69|1777.12|1775.62|1769.82|1768.32|0
1604451000000|2020-11-04 00:50:00|1775.22|1773.72|1772.98|1771.48|1776.58|1775.08|1772.87|1771.37|0
1604451300000|2020-11-04 00:55:00|1773.05|1771.55|1764.15|1762.65|1773.23|1771.73|1763.61|1762.11|0
1604451600000|2020-11-04 01:00:00|1764.22|1762.72|1768.89|1767.39|1770.65|1769.15|1763.88|1762.38|0
1604451900000|2020-11-04 01:05:00|1769.05|1767.55|1769.79|1768.29|1770.14|1768.64|1765.18|1763.68|0
1604452200000|2020-11-04 01:10:00|1769.71|1768.21|1771.98|1770.48|1773.71|1772.21|1768.02|1766.52|0
1604452500000|2020-11-04 01:15:00|1772.01|1770.51|1771.44|1769.94|1773.59|1772.09|1769.1|1767.6|0
1604452800000|2020-11-04 01:20:00|1771.43|1769.93|1771.95|1770.45|1774.91|1773.41|1769.85|1768.35|0
1604453100000|2020-11-04 01:25:00|1771.97|1770.47|1765.45|1763.95|1772.24|1770.74|1765.43|1763.93|0
1604453400000|2020-11-04 01:30:00|1765.48|1763.98|1766.26|1764.76|1769.54|1768.04|1765.45|1763.95|0
1604453700000|2020-11-04 01:35:00|1766.33|1764.83|1766.76|1765.26|1770.43|1768.93|1765.76|1764.26|0
1604454000000|2020-11-04 01:40:00|1766.75|1765.25|1770.22|1768.72|1770.95|1769.45|1766.7|1765.2|0
1604454300000|2020-11-04 01:45:00|1770.21|1768.71|1769.69|1768.19|1770.46|1768.96|1768.14|1766.64|0
1604454600000|2020-11-04 01:50:00|1769.68|1768.18|1774.47|1772.97|1777.04|1775.54|1768.84|1767.34|0
1604454900000|2020-11-04 01:55:00|1774.23|1772.73|1772.02|1770.52|1777.1|1775.6|1771.23|1769.73|0
1604455200000|2020-11-04 02:00:00|1772.03|1770.53|1771.48|1769.98|1774.04|1772.54|1771.01|1769.51|0
1604455500000|2020-11-04 02:05:00|1771.49|1769.99|1767.28|1765.78|1771.97|1770.47|1766.76|1765.26|0
1604455800000|2020-11-04 02:10:00|1767.29|1765.79|1770.93|1769.43|1771.47|1769.97|1766.76|1765.26|0
1604456100000|2020-11-04 02:15:00|1770.94|1769.44|1767.68|1766.18|1771.17|1769.67|1766.13|1764.63|0
1604456400000|2020-11-04 02:20:00|1767.69|1766.19|1761.06|1759.56|1768.77|1767.27|1761.06|1759.56|0
1604456700000|2020-11-04 02:25:00|1761.07|1759.57|1763.46|1761.96|1766.11|1764.61|1759.52|1758.02|0
1604457000000|2020-11-04 02:30:00|1763.44|1761.94|1764.1|1762.6|1764.82|1763.32|1760.88|1759.38|0
1604457300000|2020-11-04 02:35:00|1764.09|1762.59|1757.25|1755.75|1764.1|1762.6|1756.69|1755.19|0
1604457600000|2020-11-04 02:40:00|1757.27|1755.77|1756.66|1755.16|1758.18|1756.68|1750.43|1748.93|0
1604457900000|2020-11-04 02:45:00|1756.67|1755.17|1765.2|1763.7|1765.22|1763.72|1756.13|1754.63|0
1604458200000|2020-11-04 02:50:00|1765.21|1763.71|1772.23|1770.73|1774.9|1773.4|1762.37|1760.87|0
1604458500000|2020-11-04 02:55:00|1772.24|1770.74|1772.61|1771.11|1774.88|1773.38|1769.6|1768.1|0
1604458800000|2020-11-04 03:00:00|1772.69|1771.19|1780.49|1778.99|1782.53|1781.03|1772.1|1770.6|0
1604459100000|2020-11-04 03:05:00|1780.52|1779.02|1789.93|1788.43|1790.54|1789.04|1780.51|1779.01|0
1604459400000|2020-11-04 03:10:00|1789.91|1788.41|1786.82|1785.32|1791.42|1789.92|1784.13|1782.63|0
1604459700000|2020-11-04 03:15:00|1786.83|1785.33|1787.79|1786.29|1792.29|1790.79|1786.52|1785.02|0
1604460000000|2020-11-04 03:20:00|1787.8|1786.3|1785.63|1784.13|1790.28|1788.78|1785.53|1784.03|0
1604460300000|2020-11-04 03:25:00|1785.61|1784.11|1783.58|1782.08|1786.11|1784.61|1781.47|1779.97|0
1604460600000|2020-11-04 03:30:00|1783.59|1782.09|1781.94|1780.44|1784.6|1783.1|1779.9|1778.4|0
1604460900000|2020-11-04 03:35:00|1781.95|1780.45|1783.64|1782.14|1785.63|1784.13|1781.39|1779.89|0
1604461200000|2020-11-04 03:40:00|1783.63|1782.13|1787.63|1786.13|1789.29|1787.79|1783.61|1782.11|0
1604461500000|2020-11-04 03:45:00|1787.62|1786.12|1784.04|1782.54|1787.65|1786.15|1783.76|1782.26|0
1604461800000|2020-11-04 03:50:00|1784.05|1782.55|1780.98|1779.48|1785.03|1783.53|1778.95|1777.45|0
1604462100000|2020-11-04 03:55:00|1780.99|1779.49|1783.9|1782.4|1784.7|1783.2|1779.42|1777.92|0
1604462400000|2020-11-04 04:00:00|1783.88|1782.38|1784.07|1782.57|1785.63|1784.13|1781.97|1780.47|0
1604462700000|2020-11-04 04:05:00|1784.06|1782.56|1786.51|1785.01|1788.85|1787.35|1783.58|1782.08|0
1604463000000|2020-11-04 04:10:00|1786.28|1784.78|1785.29|1783.79|1786.75|1785.25|1783.69|1782.19|0
1604463300000|2020-11-04 04:15:00|1785.28|1783.78|1782.41|1780.91|1785.82|1784.32|1782.14|1780.64|0
1604463600000|2020-11-04 04:20:00|1782.34|1780.84|1781.35|1779.85|1783|1781.5|1776.39|1774.89|0
1604463900000|2020-11-04 04:25:00|1781.34|1779.84|1781.23|1779.73|1782.96|1781.46|1781.1|1779.6|0
1604464200000|2020-11-04 04:30:00|1781.22|1779.72|1780.06|1778.56|1782.13|1780.63|1777.96|1776.46|0
1604464500000|2020-11-04 04:35:00|1780.04|1778.54|1778.86|1777.36|1780.04|1778.54|1776.82|1775.32|0
1604464800000|2020-11-04 04:40:00|1778.62|1777.12|1775.42|1773.92|1779.95|1778.45|1774.88|1773.38|0
1604465100000|2020-11-04 04:45:00|1775.43|1773.93|1774.92|1773.42|1777.04|1775.54|1771.71|1770.21|0
1604465400000|2020-11-04 04:50:00|1775.07|1773.57|1777.59|1776.09|1779.21|1777.71|1774.34|1772.84|0
1604465700000|2020-11-04 04:55:00|1777.6|1776.1|1778.56|1777.06|1779.99|1778.49|1777.59|1776.09|0
1604466000000|2020-11-04 05:00:00|1778.4|1776.9|1778.3|1776.8|1779.32|1777.82|1774.01|1772.51|0
1604466300000|2020-11-04 05:05:00|1778.31|1776.81|1780.18|1778.68|1782.77|1781.27|1777.16|1775.66|0
1604466600000|2020-11-04 05:10:00|1780.21|1778.71|1781.54|1780.04|1784.13|1782.63|1779.67|1778.17|0
1604466900000|2020-11-04 05:15:00|1781.51|1780.01|1781.12|1779.62|1781.57|1780.07|1778.89|1777.39|0
1604467200000|2020-11-04 05:20:00|1781.15|1779.65|1778.63|1777.13|1781.15|1779.65|1777.08|1775.58|0
1604467500000|2020-11-04 05:25:00|1778.65|1777.15|1777.79|1776.29|1780.35|1778.85|1777.79|1776.29|0
1604467800000|2020-11-04 05:30:00|1777.77|1776.27|1777.46|1775.96|1778.83|1777.33|1776.94|1775.44|0
1604468100000|2020-11-04 05:35:00|1777.47|1775.97|1776.85|1775.35|1778.39|1776.89|1776.1|1774.6|0
1604468400000|2020-11-04 05:40:00|1776.84|1775.34|1775.23|1773.73|1778.36|1776.86|1774.81|1773.31|0
1604468700000|2020-11-04 05:45:00|1775.22|1773.72|1771.5|1770|1777.32|1775.82|1771.5|1770|0
1604469000000|2020-11-04 05:50:00|1771.51|1770.01|1775.77|1774.27|1776.72|1775.22|1770.95|1769.45|0
1604469300000|2020-11-04 05:55:00|1775.78|1774.28|1772.21|1770.71|1776.26|1774.76|1772.18|1770.68|0
1604469600000|2020-11-04 06:00:00|1772.16|1770.66|1766.93|1765.43|1773.65|1772.15|1766.91|1765.41|0
1604469900000|2020-11-04 06:05:00|1766.94|1765.44|1769.46|1767.96|1769.73|1768.23|1763.96|1762.46|0
1604470200000|2020-11-04 06:10:00|1769.47|1767.97|1773.61|1772.11|1775|1773.5|1769.02|1767.52|0
1604470500000|2020-11-04 06:15:00|1773.62|1772.12|1772.19|1770.69|1774.84|1773.34|1769.06|1767.56|0
1604470800000|2020-11-04 06:20:00|1772.21|1770.71|1770.7|1769.2|1772.76|1771.26|1769.38|1767.88|0
1604471100000|2020-11-04 06:25:00|1770.69|1769.19|1768.73|1767.23|1770.93|1769.43|1768.24|1766.74|0
1604471400000|2020-11-04 06:30:00|1768.72|1767.22|1765.79|1764.29|1768.8|1767.3|1765.79|1764.29|0
1604471700000|2020-11-04 06:35:00|1765.72|1764.22|1765.97|1764.47|1770.05|1768.55|1765.06|1763.56|0
1604472000000|2020-11-04 06:40:00|1765.95|1764.45|1763.05|1761.55|1767.25|1765.75|1763.05|1761.55|0
1604472300000|2020-11-04 06:45:00|1763.04|1761.54|1759.99|1758.49|1763.54|1762.04|1758.48|1756.98|0
1604472600000|2020-11-04 06:50:00|1760|1758.5|1759.01|1757.51|1761.6|1760.1|1756.78|1755.28|0
1604472900000|2020-11-04 06:55:00|1759.02|1757.52|1763.81|1762.31|1763.82|1762.32|1759.02|1757.52|0
1604473200000|2020-11-04 07:00:00|1763.52|1762.02|1765.73|1764.23|1769.05|1767.55|1761.93|1760.43|0
1604473500000|2020-11-04 07:05:00|1765.59|1764.09|1767.32|1765.82|1768.36|1766.86|1764.23|1762.73|0
1604473800000|2020-11-04 07:10:00|1767.33|1765.83|1764.37|1762.87|1767.81|1766.31|1763.91|1762.41|0
1604474100000|2020-11-04 07:15:00|1764.3|1762.8|1759.35|1757.85|1764.4|1762.9|1759.34|1757.84|0
1604474400000|2020-11-04 07:20:00|1759.36|1757.86|1757.57|1756.07|1760.36|1758.86|1752.77|1751.27|0
1604474700000|2020-11-04 07:25:00|1757.42|1755.92|1752.56|1751.06|1758.81|1757.31|1750.81|1749.31|0
1604475000000|2020-11-04 07:30:00|1752.54|1751.04|1744.74|1743.34|1754.65|1753.15|1744.61|1743.21|208
1604475300000|2020-11-04 07:35:00|1745.24|1743.84|1742.74|1741.34|1745.99|1744.59|1742.49|1741.09|91
1604475600000|2020-11-04 07:40:00|1742.49|1741.09|1741.86|1740.46|1742.74|1741.34|1736.99|1735.59|154
1604475900000|2020-11-04 07:45:00|1741.99|1740.59|1738.86|1737.46|1743.11|1741.71|1737.11|1735.71|187
1604476200000|2020-11-04 07:50:00|1738.99|1737.59|1745.86|1744.46|1746.61|1745.21|1738.99|1737.59|59
1604476500000|2020-11-04 07:55:00|1744.27|1742.77|1750.24|1748.74|1750.24|1748.74|1740.13|1738.63|0
1604476800000|2020-11-04 08:00:00|1750.18|1748.68|1746.04|1745.54|1750.65|1749.15|1742.79|1742.29|4635
1604477100000|2020-11-04 08:05:00|1745.41|1744.91|1744.91|1744.41|1745.41|1744.91|1740.29|1739.79|2793
1604477400000|2020-11-04 08:10:00|1744.66|1744.16|1748.41|1747.91|1748.66|1748.16|1743.16|1742.66|2686
1604477700000|2020-11-04 08:15:00|1748.54|1748.04|1759.66|1759.16|1759.79|1759.29|1748.41|1747.91|3452
1604478000000|2020-11-04 08:20:00|1760.04|1759.54|1763.29|1762.79|1765.29|1764.79|1756.66|1756.16|2454
1604478300000|2020-11-04 08:25:00|1763.16|1762.66|1763.66|1763.16|1764.54|1764.04|1757.79|1757.29|2674
1604478600000|2020-11-04 08:30:00|1763.79|1763.29|1765.04|1764.54|1766.04|1765.54|1760.66|1760.16|1482
1604478900000|2020-11-04 08:35:00|1764.91|1764.41|1760.66|1760.16|1766.04|1765.54|1759.54|1759.04|1709
1604479200000|2020-11-04 08:40:00|1761.05|1760.55|1758.55|1758.05|1762.55|1762.05|1758.3|1757.8|1772
1604479500000|2020-11-04 08:45:00|1758.42|1757.92|1764.55|1764.05|1765.8|1765.3|1758.42|1757.92|1422
1604479800000|2020-11-04 08:50:00|1764.67|1764.17|1766.8|1766.3|1767.17|1766.67|1763.17|1762.67|980
1604480100000|2020-11-04 08:55:00|1766.92|1766.42|1767.42|1766.92|1769.92|1769.42|1765.92|1765.42|1250
1604480400000|2020-11-04 09:00:00|1767.55|1767.05|1771.8|1771.3|1772.3|1771.8|1766.67|1766.17|1748
1604480700000|2020-11-04 09:05:00|1771.92|1771.42|1769.92|1769.42|1773.17|1772.67|1769.8|1769.3|766
1604481000000|2020-11-04 09:10:00|1769.8|1769.3|1767.55|1767.05|1771.55|1771.05|1767.55|1767.05|1079
1604481300000|2020-11-04 09:15:00|1767.67|1767.17|1771.8|1771.3|1773.3|1772.8|1767.55|1767.05|1455
1604481600000|2020-11-04 09:20:00|1771.92|1771.42|1772.8|1772.3|1772.8|1772.3|1769.42|1768.92|1197
1604481900000|2020-11-04 09:25:00|1772.67|1772.17|1778.55|1778.05|1778.55|1778.05|1772.55|1772.05|1208
1604482200000|2020-11-04 09:30:00|1778.67|1778.17|1783.05|1782.55|1783.05|1782.55|1777.67|1777.17|2525
1604482500000|2020-11-04 09:35:00|1782.67|1782.17|1786.3|1785.8|1788.05|1787.55|1782.17|1781.67|1528
1604482800000|2020-11-04 09:40:00|1786.42|1785.92|1786.55|1786.05|1787.05|1786.55|1782.55|1782.05|2234
1604483100000|2020-11-04 09:45:00|1786.42|1785.92|1784.42|1783.92|1788.8|1788.3|1783.55|1783.05|1360
1604483400000|2020-11-04 09:50:00|1784.3|1783.8|1783.55|1783.05|1787.05|1786.55|1783.05|1782.55|1581
1604483700000|2020-11-04 09:55:00|1783.42|1782.92|1782.42|1781.92|1784.05|1783.55|1781.42|1780.92|1304
1604484000000|2020-11-04 10:00:00|1782.17|1781.67|1779.3|1778.8|1782.42|1781.92|1778.55|1778.05|1594
1604484300000|2020-11-04 10:05:00|1779.42|1778.92|1777.42|1776.92|1781.05|1780.55|1776.55|1776.05|1339
1604484600000|2020-11-04 10:10:00|1777.55|1777.05|1776.3|1775.8|1779.3|1778.8|1774.92|1774.42|839
1604484900000|2020-11-04 10:15:00|1776.17|1775.67|1775.67|1775.17|1776.8|1776.3|1773.17|1772.67|1370
1604485200000|2020-11-04 10:20:00|1775.42|1774.92|1773.17|1772.67|1775.42|1774.92|1772.8|1772.3|952
1604485500000|2020-11-04 10:25:00|1773.05|1772.55|1772.55|1772.05|1773.92|1773.42|1771.55|1771.05|1006
1604485800000|2020-11-04 10:30:00|1772.3|1771.8|1770.67|1770.17|1772.92|1772.42|1770.05|1769.55|1187
1604486100000|2020-11-04 10:35:00|1770.55|1770.05|1774.05|1773.55|1774.92|1774.42|1769.8|1769.3|1269
1604486400000|2020-11-04 10:40:00|1774.17|1773.67|1774.8|1774.3|1775.8|1775.3|1772.3|1771.8|594
1604486700000|2020-11-04 10:45:00|1774.92|1774.42|1777.55|1777.05|1777.67|1777.17|1774.42|1773.92|1140
1604487000000|2020-11-04 10:50:00|1777.3|1776.8|1780.05|1779.55|1780.42|1779.92|1776.8|1776.3|1355
1604487300000|2020-11-04 10:55:00|1779.92|1779.42|1777.92|1777.42|1780.8|1780.3|1777.8|1777.3|753
1604487600000|2020-11-04 11:00:00|1777.8|1777.3|1777.17|1776.67|1780.42|1779.92|1777.17|1776.67|376
1604487900000|2020-11-04 11:05:00|1777.3|1776.8|1778.05|1777.55|1779.67|1779.17|1777.3|1776.8|388
1604488200000|2020-11-04 11:10:00|1778.17|1777.67|1778.8|1778.3|1780.8|1780.3|1778.05|1777.55|304
1604488500000|2020-11-04 11:15:00|1778.67|1778.17|1777.55|1777.05|1779.05|1778.55|1776.67|1776.17|236
1604488800000|2020-11-04 11:20:00|1777.67|1777.17|1777.8|1777.3|1779.17|1778.67|1777.05|1776.55|515
1604489100000|2020-11-04 11:25:00|1777.92|1777.42|1780.8|1780.3|1780.92|1780.42|1777.8|1777.3|445
1604489400000|2020-11-04 11:30:00|1780.92|1780.42|1783.92|1783.42|1783.92|1783.42|1780.55|1780.05|572
1604489700000|2020-11-04 11:35:00|1783.8|1783.3|1784.67|1784.17|1785.67|1785.17|1783.8|1783.3|592
1604490000000|2020-11-04 11:40:00|1784.55|1784.05|1787.67|1787.17|1787.8|1787.3|1784.42|1783.92|1030
1604490300000|2020-11-04 11:45:00|1787.55|1787.05|1786.3|1785.8|1788.17|1787.67|1784.92|1784.42|656
1604490600000|2020-11-04 11:50:00|1786.55|1786.05|1786.42|1785.92|1788.17|1787.67|1786.05|1785.55|513
1604490900000|2020-11-04 11:55:00|1786.55|1786.05|1784.8|1784.3|1786.55|1786.05|1784.67|1784.17|417
1604491200000|2020-11-04 12:00:00|1784.67|1784.17|1783.05|1782.55|1785.92|1785.42|1783.05|1782.55|656
1604491500000|2020-11-04 12:05:00|1783.17|1782.67|1784.8|1784.3|1785.17|1784.67|1782.42|1781.92|430
1604491800000|2020-11-04 12:10:00|1784.92|1784.42|1787.3|1786.8|1787.3|1786.8|1784.92|1784.42|422
1604492100000|2020-11-04 12:15:00|1787.17|1786.67|1788.17|1787.67|1788.3|1787.8|1786.3|1785.8|1119
1604492400000|2020-11-04 12:20:00|1788.3|1787.8|1788.3|1787.8|1788.55|1788.05|1787.3|1786.8|835
1604492700000|2020-11-04 12:25:00|1788.42|1787.92|1790.8|1790.3|1790.92|1790.42|1788.17|1787.67|1125
1604493000000|2020-11-04 12:30:00|1790.92|1790.42|1791.67|1791.17|1792.05|1791.55|1790.05|1789.55|1262
1604493300000|2020-11-04 12:35:00|1791.55|1791.05|1793.05|1792.55|1795.3|1794.8|1791.42|1790.92|891
1604493600000|2020-11-04 12:40:00|1793.07|1792.57|1793.82|1793.32|1794.19|1793.69|1791.69|1791.19|734
1604493900000|2020-11-04 12:45:00|1793.94|1793.44|1791.19|1790.69|1794.07|1793.57|1791.07|1790.57|647
1604494200000|2020-11-04 12:50:00|1791.07|1790.57|1791.94|1791.44|1792.69|1792.19|1790.82|1790.32|421
1604494500000|2020-11-04 12:55:00|1791.82|1791.32|1793.32|1792.82|1794.44|1793.94|1791.57|1791.07|784
1604494800000|2020-11-04 13:00:00|1793.19|1792.69|1793.69|1793.19|1795.32|1794.82|1791.94|1791.44|1116
1604495100000|2020-11-04 13:05:00|1793.57|1793.07|1794.57|1794.07|1794.82|1794.32|1792.82|1792.32|798
1604495400000|2020-11-04 13:10:00|1794.44|1793.94|1793.19|1792.69|1794.69|1794.19|1791.82|1791.32|756
1604495700000|2020-11-04 13:15:00|1793.07|1792.57|1793.44|1792.94|1794.57|1794.07|1792.69|1792.19|1085
1604496000000|2020-11-04 13:20:00|1793.32|1792.82|1801.32|1800.82|1801.57|1801.07|1793.32|1792.82|2263
1604496300000|2020-11-04 13:25:00|1801.44|1800.94|1800.32|1799.82|1801.82|1801.32|1798.82|1798.32|1740
1604496600000|2020-11-04 13:30:00|1800.07|1799.57|1796.94|1796.44|1800.44|1799.94|1796.57|1796.07|887
1604496900000|2020-11-04 13:35:00|1796.82|1796.32|1796.44|1795.94|1797.07|1796.57|1794.32|1793.82|866
1604497200000|2020-11-04 13:40:00|1796.32|1795.82|1794.32|1793.82|1796.44|1795.94|1793.32|1792.82|895
1604497500000|2020-11-04 13:45:00|1794.19|1793.69|1794.69|1794.19|1796.07|1795.57|1793.94|1793.44|566
1604497800000|2020-11-04 13:50:00|1794.57|1794.07|1794.32|1793.82|1795.57|1795.07|1793.82|1793.32|683
1604498100000|2020-11-04 13:55:00|1794.19|1793.69|1790.44|1789.94|1794.32|1793.82|1790.19|1789.69|1190
1604498400000|2020-11-04 14:00:00|1790.57|1790.07|1792.07|1791.57|1792.57|1792.07|1790.32|1789.82|529
1604498700000|2020-11-04 14:05:00|1792.19|1791.69|1789.32|1788.82|1792.32|1791.82|1788.69|1788.19|693
1604499000000|2020-11-04 14:10:00|1789.19|1788.69|1786.57|1786.07|1789.32|1788.82|1785.82|1785.32|957
1604499300000|2020-11-04 14:15:00|1786.82|1786.32|1785.19|1784.69|1787.57|1787.07|1784.57|1784.07|589
1604499600000|2020-11-04 14:20:00|1785.07|1784.57|1783.19|1782.69|1785.57|1785.07|1782.82|1782.32|572
1604499900000|2020-11-04 14:25:00|1783.07|1782.57|1784.19|1783.69|1784.19|1783.69|1781.82|1781.32|714
1604500200000|2020-11-04 14:30:00|1784.07|1783.57|1782.69|1782.19|1786.57|1786.07|1782.44|1781.94|1431
1604500500000|2020-11-04 14:35:00|1782.57|1782.07|1775.07|1774.57|1783.19|1782.69|1774.82|1774.32|1731
1604500800000|2020-11-04 14:40:00|1775.32|1774.82|1778.82|1778.32|1779.07|1778.57|1774.44|1773.94|1361
1604501100000|2020-11-04 14:45:00|1778.69|1778.19|1779.57|1779.07|1781.32|1780.82|1777.44|1776.94|1336
1604501400000|2020-11-04 14:50:00|1779.32|1778.82|1780.57|1780.07|1780.82|1780.32|1778.07|1777.57|1121
1604501700000|2020-11-04 14:55:00|1780.69|1780.19|1785.94|1785.44|1786.07|1785.57|1778.57|1778.07|948
1604502000000|2020-11-04 15:00:00|1785.82|1785.32|1788.44|1787.94|1788.82|1788.32|1785.07|1784.57|1679
1604502300000|2020-11-04 15:05:00|1788.32|1787.82|1788.32|1787.82|1789.32|1788.82|1786.19|1785.69|1629
1604502600000|2020-11-04 15:10:00|1788.07|1787.57|1790.32|1789.82|1791.82|1791.32|1788.07|1787.57|1200
1604502900000|2020-11-04 15:15:00|1790.44|1789.94|1791.69|1791.19|1793.07|1792.57|1789.32|1788.82|1366
1604503200000|2020-11-04 15:20:00|1791.82|1791.32|1794.57|1794.07|1796.07|1795.57|1791.82|1791.32|1323
1604503500000|2020-11-04 15:25:00|1794.32|1793.82|1791.73|1791.23|1795.19|1794.69|1791.61|1791.11|1250
1604503800000|2020-11-04 15:30:00|1791.86|1791.36|1793.36|1792.86|1793.86|1793.36|1791.11|1790.61|1046
1604504100000|2020-11-04 15:35:00|1793.23|1792.73|1790.73|1790.23|1793.48|1792.98|1789.73|1789.23|801
1604504400000|2020-11-04 15:40:00|1790.61|1790.11|1790.61|1790.11|1793.36|1792.86|1790.61|1790.11|1094
1604504700000|2020-11-04 15:45:00|1790.86|1790.36|1793.36|1792.86|1794.73|1794.23|1790.36|1789.86|1325
1604505000000|2020-11-04 15:50:00|1793.48|1792.98|1798.36|1797.86|1798.48|1797.98|1793.11|1792.61|2058
1604505300000|2020-11-04 15:55:00|1798.48|1797.98|1794.86|1794.36|1798.61|1798.11|1794.36|1793.86|864
1604505600000|2020-11-04 16:00:00|1794.61|1794.11|1793.73|1793.23|1796.73|1796.23|1793.61|1793.11|1101
1604505900000|2020-11-04 16:05:00|1793.86|1793.36|1791.98|1791.48|1794.98|1794.48|1791.98|1791.48|1023
1604506200000|2020-11-04 16:10:00|1791.86|1791.36|1790.61|1790.11|1792.36|1791.86|1789.86|1789.36|1776
1604506500000|2020-11-04 16:15:00|1790.73|1790.23|1792.48|1791.98|1792.61|1792.11|1789.48|1788.98|2058
1604506800000|2020-11-04 16:20:00|1792.36|1791.86|1795.34|1793.84|1795.48|1794.98|1791.36|1790.86|3887
1604507100000|2020-11-04 16:25:00|1795.37|1793.87|1794.71|1793.21|1797.7|1796.2|1794.71|1793.21|1169
1604507400000|2020-11-04 16:30:00|1794.37|1792.87|1798.31|1796.91|1800.06|1798.66|1794.37|1792.87|229
1604507700000|2020-11-04 16:35:00|1798.43|1797.03|1798.06|1796.66|1798.68|1797.28|1796.81|1795.41|266
1604508000000|2020-11-04 16:40:00|1798.18|1796.78|1798.06|1796.66|1799.31|1797.91|1797.18|1795.78|164
1604508300000|2020-11-04 16:45:00|1797.93|1796.53|1797.68|1796.28|1798.56|1797.16|1796.68|1795.28|50
1604508600000|2020-11-04 16:50:00|1797.56|1796.16|1797.31|1795.91|1798.18|1796.78|1796.06|1794.66|49
1604508900000|2020-11-04 16:55:00|1797.06|1795.66|1798.86|1797.36|1800.43|1799.03|1797.06|1795.66|19
1604509200000|2020-11-04 17:00:00|1798.85|1797.35|1800.51|1799.01|1800.9|1799.4|1798.8|1797.3|0
1604509500000|2020-11-04 17:05:00|1800.5|1799|1800.22|1798.72|1801.82|1800.32|1799.31|1797.81|0
1604509800000|2020-11-04 17:10:00|1800.23|1798.73|1799.81|1798.31|1800.81|1799.31|1799.12|1797.62|0
1604510100000|2020-11-04 17:15:00|1799.95|1798.45|1798.55|1797.05|1801.38|1799.88|1798.34|1796.84|0
1604510400000|2020-11-04 17:20:00|1798.53|1797.03|1801.78|1800.28|1802.29|1800.79|1798.47|1796.97|0
1604510700000|2020-11-04 17:25:00|1801.76|1800.26|1800.98|1799.48|1802.04|1800.54|1800.22|1798.72|0
1604511000000|2020-11-04 17:30:00|1801|1799.5|1801.99|1800.49|1802.07|1800.57|1800.99|1799.49|0
1604511300000|2020-11-04 17:35:00|1802.01|1800.51|1800.78|1799.28|1802.05|1800.55|1800.24|1798.74|0
1604511600000|2020-11-04 17:40:00|1800.79|1799.29|1801.32|1799.82|1802.39|1800.89|1800.27|1798.77|0
1604511900000|2020-11-04 17:45:00|1801.34|1799.84|1799.8|1798.3|1801.35|1799.85|1799.32|1797.82|0
1604512200000|2020-11-04 17:50:00|1799.81|1798.31|1797.15|1795.65|1800.1|1798.6|1797.14|1795.64|0
1604512500000|2020-11-04 17:55:00|1797.17|1795.67|1798.05|1796.55|1798.69|1797.19|1797.17|1795.67|0
1604512800000|2020-11-04 18:00:00|1798.08|1796.58|1797.39|1795.89|1799.11|1797.61|1796.94|1795.44|0
1604513100000|2020-11-04 18:05:00|1797.41|1795.91|1795.79|1794.29|1798.4|1796.9|1795.18|1793.68|0
1604513400000|2020-11-04 18:10:00|1795.8|1794.3|1797.28|1795.78|1797.88|1796.38|1795.27|1793.77|0
1604513700000|2020-11-04 18:15:00|1797.24|1795.74|1796.18|1794.68|1797.83|1796.33|1796.12|1794.62|0
1604514000000|2020-11-04 18:20:00|1796.19|1794.69|1796.22|1794.72|1796.71|1795.21|1795.1|1793.6|0
1604514300000|2020-11-04 18:25:00|1796.2|1794.7|1796.17|1794.67|1796.7|1795.2|1795.12|1793.62|0
1604514600000|2020-11-04 18:30:00|1796.19|1794.69|1798.37|1796.87|1798.85|1797.35|1795.6|1794.1|0
1604514900000|2020-11-04 18:35:00|1798.36|1796.86|1798.35|1796.85|1799.44|1797.94|1797.31|1795.81|0
1604515200000|2020-11-04 18:40:00|1798.37|1796.87|1793.97|1792.47|1798.39|1796.89|1792.93|1791.43|0
1604515500000|2020-11-04 18:45:00|1794|1792.5|1794.82|1793.32|1795.54|1794.04|1793.93|1792.43|0
1604515800000|2020-11-04 18:50:00|1794.81|1793.31|1794.51|1793.01|1795.04|1793.54|1793.42|1791.92|0
1604516100000|2020-11-04 18:55:00|1794.52|1793.02|1794.93|1793.43|1795.12|1793.62|1793.38|1791.88|0
1604516400000|2020-11-04 19:00:00|1794.94|1793.44|1794.35|1792.85|1797.12|1795.62|1794.31|1792.81|0
1604516700000|2020-11-04 19:05:00|1794.38|1792.88|1794.98|1793.48|1796.04|1794.54|1794.03|1792.53|0
1604517000000|2020-11-04 19:10:00|1795.02|1793.52|1795.5|1794|1796.07|1794.57|1794.96|1793.46|0
1604517300000|2020-11-04 19:15:00|1795.52|1794.02|1794.43|1792.93|1795.56|1794.06|1793.32|1791.82|0
1604517600000|2020-11-04 19:20:00|1794.57|1793.07|1795.95|1794.45|1797.01|1795.51|1794.4|1792.9|0
1604517900000|2020-11-04 19:25:00|1795.94|1794.44|1795.39|1793.89|1796.44|1794.94|1794.82|1793.32|0
1604518200000|2020-11-04 19:30:00|1795.43|1793.93|1794.89|1793.39|1795.96|1794.46|1794.32|1792.82|0
1604518500000|2020-11-04 19:35:00|1794.9|1793.4|1794.34|1792.84|1795.92|1794.42|1794.3|1792.8|0
1604518800000|2020-11-04 19:40:00|1794.33|1792.83|1791.76|1790.26|1794.37|1792.87|1791.18|1789.68|0
1604519100000|2020-11-04 19:45:00|1791.75|1790.25|1791.01|1789.51|1792.56|1791.06|1790.98|1789.48|0
1604519400000|2020-11-04 19:50:00|1790.99|1789.49|1793.16|1791.66|1793.7|1792.2|1790.99|1789.49|0
1604519700000|2020-11-04 19:55:00|1793.17|1791.67|1792.08|1790.58|1793.65|1792.15|1791.55|1790.05|0
1604520000000|2020-11-04 20:00:00|1792.11|1790.61|1788.9|1787.4|1792.87|1791.37|1788.12|1786.62|0
1604520300000|2020-11-04 20:05:00|1788.88|1787.38|1789.42|1787.92|1789.45|1787.95|1787.81|1786.31|0
1604520600000|2020-11-04 20:10:00|1789.4|1787.9|1788.25|1786.75|1789.4|1787.9|1787.74|1786.24|0
1604520900000|2020-11-04 20:15:00|1788.21|1786.71|1786.96|1785.46|1788.24|1786.74|1786.46|1784.96|0
1604521200000|2020-11-04 20:20:00|1786.98|1785.48|1787.14|1785.64|1787.64|1786.14|1786.47|1784.97|0
1604521500000|2020-11-04 20:25:00|1787.16|1785.66|1785.97|1784.47|1788.14|1786.64|1785.9|1784.4|0
1604521800000|2020-11-04 20:30:00|1786.01|1784.51|1787.63|1786.13|1788.04|1786.54|1785.4|1783.9|0
1604522100000|2020-11-04 20:35:00|1787.6|1786.1|1788.01|1786.51|1788.7|1787.2|1785.97|1784.47|0
1604522400000|2020-11-04 20:40:00|1787.87|1786.37|1788.03|1786.53|1789.48|1787.98|1786.43|1784.93|0
1604522700000|2020-11-04 20:45:00|1787.99|1786.49|1788.6|1787.1|1790.81|1789.31|1786.95|1785.45|0
1604523000000|2020-11-04 20:50:00|1788.5|1787|1790.84|1789.34|1791.1|1789.6|1787.64|1786.14|0
1604523300000|2020-11-04 20:55:00|1790.82|1789.32|1785.95|1784.45|1790.82|1789.32|1784.1|1782.6|0
1604523600000|2020-11-04 21:00:00|1785.98|1784.48|1785.16|1783.66|1786.09|1784.59|1783.87|1782.37|0
1604523900000|2020-11-04 21:05:00|1785.18|1783.68|1786.63|1785.13|1787.81|1786.31|1785.06|1783.56|0
1604524200000|2020-11-04 21:10:00|1786.65|1785.15|1786.16|1784.66|1787.19|1785.69|1785.49|1783.99|0
1604524500000|2020-11-04 21:15:00|1786.18|1784.68|1786.35|1784.85|1786.52|1785.02|1786.06|1784.56|0
1604524800000|2020-11-04 21:20:00|1786.4|1784.9|1786.65|1785.15|1786.74|1785.24|1786.4|1784.9|0
1604525100000|2020-11-04 21:25:00|1786.69|1785.19|1786.95|1785.45|1786.99|1785.49|1786.65|1785.15|0
1604525400000|2020-11-04 21:30:00|1787.06|1785.56|1788.82|1787.32|1788.82|1787.32|1786.89|1785.39|0
1604525700000|2020-11-04 21:35:00|1788.81|1787.31|1790.86|1789.36|1791.48|1789.98|1788.68|1787.18|0
1604526000000|2020-11-04 21:40:00|1790.87|1789.37|1791.58|1790.08|1791.79|1790.29|1790.87|1789.37|0
1604526300000|2020-11-04 21:45:00|1791.6|1790.1|1791.38|1789.88|1791.79|1790.29|1790.4|1788.9|0
1604526600000|2020-11-04 21:50:00|1791.42|1789.92|1789.14|1787.64|1791.8|1790.3|1788.68|1787.18|0
1604526900000|2020-11-04 21:55:00|1789.15|1787.65|1787.78|1786.28|1789.53|1788.03|1787.73|1786.23|0
1604527200000|2020-11-04 22:00:00|1787.91|1786.41|1788.64|1787.14|1788.81|1787.31|1787.74|1786.24|0
1604527500000|2020-11-04 22:05:00|1788.6|1787.1|1788.21|1786.71|1788.6|1787.1|1788.04|1786.54|0
1604527800000|2020-11-04 22:10:00|1788.34|1786.84|1788.85|1787.35|1789.28|1787.78|1788.34|1786.84|0
1604528100000|2020-11-04 22:15:00|1788.9|1787.4|1789.32|1787.82|1789.45|1787.95|1788.9|1787.4|0
1604528400000|2020-11-04 22:20:00|1789.37|1787.87|1789.15|1787.65|1789.37|1787.87|1788.98|1787.48|0
1604528700000|2020-11-04 22:25:00|1789.19|1787.69|1789.24|1787.74|1789.32|1787.82|1789.07|1787.57|0
1604529000000|2020-11-04 22:30:00|1789.28|1787.78|1789.19|1787.69|1789.28|1787.78|1789.15|1787.65|0
1604529300000|2020-11-04 22:35:00|1789.24|1787.74|1789.32|1787.82|1789.32|1787.82|1789.19|1787.69|0
1604529600000|2020-11-04 22:40:00|1789.37|1787.87|1789.41|1787.91|1789.41|1787.91|1789.37|1787.87|0
1604529900000|2020-11-04 22:45:00|1789.49|1787.99|1789.37|1787.87|1789.49|1787.99|1789.32|1787.82|0
1604530200000|2020-11-04 22:50:00|1789.32|1787.82|1789.41|1787.91|1789.49|1787.99|1789.32|1787.82|0
1604530500000|2020-11-04 22:55:00|1789.45|1787.95|1789.62|1788.12|1789.79|1788.29|1789.41|1787.91|0
1604530800000|2020-11-04 23:00:00|1790.04|1788.54|1787.4|1785.9|1790.4|1788.9|1786.43|1784.93|0
1604531100000|2020-11-04 23:05:00|1787.44|1785.94|1786.03|1784.53|1787.61|1786.11|1785.35|1783.85|0
1604531400000|2020-11-04 23:10:00|1786.02|1784.52|1786.01|1784.51|1787.05|1785.55|1785.2|1783.7|0
1604531700000|2020-11-04 23:15:00|1786|1784.5|1788.07|1786.57|1788.84|1787.34|1785.54|1784.04|0
1604532000000|2020-11-04 23:20:00|1788.12|1786.62|1790.08|1788.58|1790.18|1788.68|1788.12|1786.62|0
1604532300000|2020-11-04 23:25:00|1790.05|1788.55|1788.6|1787.1|1790.05|1788.55|1788.49|1786.99|0
1604532600000|2020-11-04 23:30:00|1788.63|1787.13|1787.56|1786.06|1789.36|1787.86|1786.89|1785.39|0
1604532900000|2020-11-04 23:35:00|1787.55|1786.05|1783.54|1782.04|1787.55|1786.05|1782.97|1781.47|0
1604533200000|2020-11-04 23:40:00|1783.57|1782.07|1783.75|1782.25|1784.63|1783.13|1783.13|1781.63|0
1604533500000|2020-11-04 23:45:00|1783.74|1782.24|1783.44|1781.94|1784.16|1782.66|1782.97|1781.47|0
1604533800000|2020-11-04 23:50:00|1783.45|1781.95|1785.5|1784|1785.86|1784.36|1783.33|1781.83|0
1604534100000|2020-11-04 23:55:00|1785.52|1784.02|1785.14|1783.64|1785.65|1784.15|1784.88|1783.38|0
1604534400000|2020-11-05 00:00:00|1785.16|1783.66|1785.76|1784.26|1786.22|1784.72|1783.8|1782.3|0
1604534700000|2020-11-05 00:05:00|1785.74|1784.24|1784.77|1783.27|1785.91|1784.41|1784.21|1782.71|0
1604535000000|2020-11-05 00:10:00|1784.68|1783.18|1785.08|1783.58|1785.76|1784.26|1784.32|1782.82|0
1604535300000|2020-11-05 00:15:00|1785.1|1783.6|1786.06|1784.56|1787.73|1786.23|1785.1|1783.6|0
1604535600000|2020-11-05 00:20:00|1786.04|1784.54|1788.1|1786.6|1788.1|1786.6|1785.54|1784.04|0
1604535900000|2020-11-05 00:25:00|1788.09|1786.59|1790.43|1788.93|1790.43|1788.93|1788.09|1786.59|0
1604536200000|2020-11-05 00:30:00|1790.5|1789|1791.43|1789.93|1791.69|1790.19|1790.12|1788.62|0
1604536500000|2020-11-05 00:35:00|1791.44|1789.94|1789.69|1788.19|1792.17|1790.67|1789.42|1787.92|0
1604536800000|2020-11-05 00:40:00|1789.7|1788.2|1791.01|1789.51|1791.25|1789.75|1789.16|1787.66|0
1604537100000|2020-11-05 00:45:00|1791|1789.5|1791.3|1789.8|1791.76|1790.26|1790.21|1788.71|0
1604537400000|2020-11-05 00:50:00|1791.29|1789.79|1790.11|1788.61|1791.29|1789.79|1789.19|1787.69|0
1604537700000|2020-11-05 00:55:00|1790.15|1788.65|1790.24|1788.74|1790.25|1788.75|1789.22|1787.72|0
1604538000000|2020-11-05 01:00:00|1790.25|1788.75|1791.25|1789.75|1792.29|1790.79|1789.78|1788.28|0
1604538300000|2020-11-05 01:05:00|1791.26|1789.76|1789.41|1787.91|1791.71|1790.21|1789.12|1787.62|0
1604538600000|2020-11-05 01:10:00|1789.42|1787.92|1789.62|1788.12|1790.13|1788.63|1789.09|1787.59|0
1604538900000|2020-11-05 01:15:00|1789.61|1788.11|1789.73|1788.23|1790.7|1789.2|1789.12|1787.62|0
1604539200000|2020-11-05 01:20:00|1789.75|1788.25|1789.04|1787.54|1791.68|1790.18|1788.98|1787.48|0
1604539500000|2020-11-05 01:25:00|1789.05|1787.55|1790.25|1788.75|1790.26|1788.76|1788.56|1787.06|0
1604539800000|2020-11-05 01:30:00|1790.24|1788.74|1789.59|1788.09|1790.71|1789.21|1788.06|1786.56|0
1604540100000|2020-11-05 01:35:00|1789.58|1788.08|1790.1|1788.6|1791.55|1790.05|1789.07|1787.57|0
1604540400000|2020-11-05 01:40:00|1790.11|1788.61|1791.09|1789.59|1791.61|1790.11|1789.61|1788.11|0
1604540700000|2020-11-05 01:45:00|1791.11|1789.61|1792.08|1790.58|1792.14|1790.64|1791.11|1789.61|0
1604541000000|2020-11-05 01:50:00|1792.1|1790.6|1789.14|1787.64|1792.57|1791.07|1789.14|1787.64|0
1604541300000|2020-11-05 01:55:00|1789.15|1787.65|1790.09|1788.59|1790.6|1789.1|1789.06|1787.56|0
1604541600000|2020-11-05 02:00:00|1790.24|1788.74|1792.05|1790.55|1792.29|1790.79|1790.14|1788.64|0
1604541900000|2020-11-05 02:05:00|1792.06|1790.56|1791.99|1790.49|1792.52|1791.02|1789.95|1788.45|0
1604542200000|2020-11-05 02:10:00|1791.97|1790.47|1788.87|1787.37|1791.97|1790.47|1788.87|1787.37|0
1604542500000|2020-11-05 02:15:00|1789.02|1787.52|1786.43|1784.93|1789.4|1787.9|1786.41|1784.91|0
1604542800000|2020-11-05 02:20:00|1786.41|1784.91|1785.74|1784.24|1787.81|1786.31|1785.21|1783.71|0
1604543100000|2020-11-05 02:25:00|1785.73|1784.23|1785.92|1784.42|1786.39|1784.89|1785.28|1783.78|0
1604543400000|2020-11-05 02:30:00|1785.91|1784.41|1787.04|1785.54|1787.5|1786|1784.9|1783.4|0
1604543700000|2020-11-05 02:35:00|1787.06|1785.56|1787.98|1786.48|1788.03|1786.53|1786.75|1785.25|0
1604544000000|2020-11-05 02:40:00|1787.97|1786.47|1787.52|1786.02|1788.31|1786.81|1787.02|1785.52|0
1604544300000|2020-11-05 02:45:00|1787.53|1786.03|1788.59|1787.09|1789.07|1787.57|1787.52|1786.02|0
1604544600000|2020-11-05 02:50:00|1788.61|1787.11|1787.55|1786.05|1788.63|1787.13|1786.59|1785.09|0
1604544900000|2020-11-05 02:55:00|1787.54|1786.04|1786.64|1785.14|1787.56|1786.06|1785.62|1784.12|0
1604545200000|2020-11-05 03:00:00|1786.63|1785.13|1788.74|1787.24|1789.19|1787.69|1786.62|1785.12|0
1604545500000|2020-11-05 03:05:00|1788.75|1787.25|1789.88|1788.38|1790.14|1788.64|1788.19|1786.69|0
1604545800000|2020-11-05 03:10:00|1789.96|1788.46|1789.62|1788.12|1790.12|1788.62|1789.52|1788.02|0
1604546100000|2020-11-05 03:15:00|1789.63|1788.13|1791.3|1789.8|1791.57|1790.07|1789.14|1787.64|0
1604546400000|2020-11-05 03:20:00|1791.31|1789.81|1793.01|1791.51|1793.96|1792.46|1790.36|1788.86|0
1604546700000|2020-11-05 03:25:00|1793.02|1791.52|1793.4|1791.9|1793.61|1792.11|1792.01|1790.51|0
1604547000000|2020-11-05 03:30:00|1793.41|1791.91|1793.81|1792.31|1794.59|1793.09|1792.82|1791.32|0
1604547300000|2020-11-05 03:35:00|1793.74|1792.24|1795.24|1793.74|1795.76|1794.26|1792.1|1790.6|0
1604547600000|2020-11-05 03:40:00|1795.26|1793.76|1795.64|1794.14|1797.07|1795.57|1795.22|1793.72|0
1604547900000|2020-11-05 03:45:00|1795.63|1794.13|1796.7|1795.2|1797.21|1795.71|1794.61|1793.11|0
1604548200000|2020-11-05 03:50:00|1796.77|1795.27|1796.81|1795.31|1798.54|1797.04|1796.66|1795.16|0
1604548500000|2020-11-05 03:55:00|1796.8|1795.3|1796.02|1794.52|1796.81|1795.31|1794.97|1793.47|0
1604548800000|2020-11-05 04:00:00|1795.94|1794.44|1795.73|1794.23|1795.94|1794.44|1794.77|1793.27|0
1604549100000|2020-11-05 04:05:00|1795.74|1794.24|1796.19|1794.69|1796.68|1795.18|1795.2|1793.7|0
1604549400000|2020-11-05 04:10:00|1796.2|1794.7|1797.32|1795.82|1798.34|1796.84|1795.67|1794.17|0
1604549700000|2020-11-05 04:15:00|1797.47|1795.97|1797.38|1795.88|1798.89|1797.39|1797.38|1795.88|0
1604550000000|2020-11-05 04:20:00|1797.39|1795.89|1795.78|1794.28|1797.84|1796.34|1795.76|1794.26|0
1604550300000|2020-11-05 04:25:00|1795.79|1794.29|1793.76|1792.26|1795.8|1794.3|1793.75|1792.25|0
1604550600000|2020-11-05 04:30:00|1793.77|1792.27|1794.75|1793.25|1796.29|1794.79|1793.26|1791.76|0
1604550900000|2020-11-05 04:35:00|1794.82|1793.32|1796.27|1794.77|1796.74|1795.24|1794.75|1793.25|0
1604551200000|2020-11-05 04:40:00|1796.26|1794.76|1795.72|1794.22|1796.87|1795.37|1795.48|1793.98|0
1604551500000|2020-11-05 04:45:00|1795.73|1794.23|1795.71|1794.21|1796.74|1795.24|1795.19|1793.69|0
1604551800000|2020-11-05 04:50:00|1795.7|1794.2|1796.04|1794.54|1796.77|1795.27|1795.27|1793.77|0
1604552100000|2020-11-05 04:55:00|1796.03|1794.53|1796.08|1794.58|1796.41|1794.91|1795.82|1794.32|0
1604552400000|2020-11-05 05:00:00|1796|1794.5|1793.63|1792.13|1796.29|1794.79|1793.12|1791.62|0
1604552700000|2020-11-05 05:05:00|1793.62|1792.12|1794.16|1792.66|1794.7|1793.2|1793.09|1791.59|0
1604553000000|2020-11-05 05:10:00|1794.15|1792.65|1795.63|1794.13|1795.63|1794.13|1793.65|1792.15|0
1604553300000|2020-11-05 05:15:00|1795.77|1794.27|1797.58|1796.08|1798.09|1796.59|1795.12|1793.62|0
1604553600000|2020-11-05 05:20:00|1797.6|1796.1|1796.08|1794.58|1798.06|1796.56|1795.56|1794.06|0
1604553900000|2020-11-05 05:25:00|1796.07|1794.57|1796.98|1795.48|1797.05|1795.55|1796.02|1794.52|0
1604554200000|2020-11-05 05:30:00|1796.99|1795.49|1796.53|1795.03|1797.52|1796.02|1795.99|1794.49|0
1604554500000|2020-11-05 05:35:00|1796.52|1795.02|1797.77|1796.27|1798.52|1797.02|1796.08|1794.58|0
1604554800000|2020-11-05 05:40:00|1797.76|1796.26|1799.19|1797.69|1799.21|1797.71|1797.24|1795.74|0
1604555100000|2020-11-05 05:45:00|1799.18|1797.68|1799.17|1797.67|1799.7|1798.2|1798.66|1797.16|0
1604555400000|2020-11-05 05:50:00|1799.15|1797.65|1800.24|1798.74|1800.7|1799.2|1799.15|1797.65|0
1604555700000|2020-11-05 05:55:00|1800.25|1798.75|1802.72|1801.22|1803.36|1801.86|1800.23|1798.73|0
1604556000000|2020-11-05 06:00:00|1802.7|1801.2|1801.37|1799.87|1804.24|1802.74|1801.19|1799.69|0
1604556300000|2020-11-05 06:05:00|1801.35|1799.85|1800.26|1798.76|1801.93|1800.43|1800.24|1798.74|0
1604556600000|2020-11-05 06:10:00|1800.27|1798.77|1800.27|1798.77|1800.79|1799.29|1798.74|1797.24|0
1604556900000|2020-11-05 06:15:00|1800.26|1798.76|1798.83|1797.33|1800.83|1799.33|1798.32|1796.82|0
1604557200000|2020-11-05 06:20:00|1798.82|1797.32|1799.61|1798.11|1799.81|1798.31|1798.34|1796.84|0
1604557500000|2020-11-05 06:25:00|1799.29|1797.79|1797.14|1795.64|1799.29|1797.79|1796.66|1795.16|0
1604557800000|2020-11-05 06:30:00|1797.15|1795.65|1797.6|1796.1|1797.6|1796.1|1795.65|1794.15|0
1604558100000|2020-11-05 06:35:00|1797.59|1796.09|1799.13|1797.63|1799.18|1797.68|1797.01|1795.51|0
1604558400000|2020-11-05 06:40:00|1799.12|1797.62|1801.13|1799.63|1801.14|1799.64|1798.61|1797.11|0
1604558700000|2020-11-05 06:45:00|1801.18|1799.68|1801.12|1799.62|1801.37|1799.87|1800.59|1799.09|0
1604559000000|2020-11-05 06:50:00|1801.11|1799.61|1799.57|1798.07|1801.11|1799.61|1799.56|1798.06|0
1604559300000|2020-11-05 06:55:00|1799.55|1798.05|1798.59|1797.09|1800.5|1799|1798.59|1797.09|0
1604559600000|2020-11-05 07:00:00|1798.66|1797.16|1801.99|1800.49|1803.18|1801.68|1796.63|1795.13|0
1604559900000|2020-11-05 07:05:00|1801.83|1800.33|1800.62|1799.12|1802.24|1800.74|1800.12|1798.62|0
1604560200000|2020-11-05 07:10:00|1800.61|1799.11|1804.16|1802.66|1804.65|1803.15|1800.12|1798.62|0
1604560500000|2020-11-05 07:15:00|1804.15|1802.65|1803.14|1801.64|1805.03|1803.53|1802.51|1801.01|0
1604560800000|2020-11-05 07:20:00|1803.13|1801.63|1806.15|1804.65|1806.16|1804.66|1802.64|1801.14|0
1604561100000|2020-11-05 07:25:00|1806.14|1804.64|1809.09|1807.59|1810.04|1808.54|1805.26|1803.76|0
1604561400000|2020-11-05 07:30:00|1809.1|1807.6|1804.68|1803.28|1809.1|1807.6|1804.56|1803.16|68
1604561700000|2020-11-05 07:35:00|1804.56|1803.16|1806.31|1804.91|1806.31|1804.91|1804.56|1803.16|60
1604562000000|2020-11-05 07:40:00|1806.18|1804.78|1807.43|1806.03|1808.31|1806.91|1806.06|1804.66|63
1604562300000|2020-11-05 07:45:00|1807.31|1805.91|1808.31|1806.91|1810.06|1808.66|1807.31|1805.91|52
1604562600000|2020-11-05 07:50:00|1808.18|1806.78|1807.81|1806.41|1808.31|1806.91|1807.31|1805.91|10
1604562900000|2020-11-05 07:55:00|1807.9|1806.4|1809.61|1808.11|1810.09|1808.59|1806.26|1804.76|0
1604563200000|2020-11-05 08:00:00|1809.32|1807.82|1808.98|1808.48|1810.23|1809.73|1805.73|1805.23|3475
1604563500000|2020-11-05 08:05:00|1808.86|1808.36|1815.36|1814.86|1815.36|1814.86|1807.48|1806.98|2193
1604563800000|2020-11-05 08:10:00|1815.23|1814.73|1815.61|1815.11|1816.61|1816.11|1814.11|1813.61|2771
1604564100000|2020-11-05 08:15:00|1815.86|1815.36|1816.23|1815.73|1818.11|1817.61|1815.11|1814.61|2190
1604564400000|2020-11-05 08:20:00|1816.11|1815.61|1815.86|1815.36|1816.86|1816.36|1813.73|1813.23|1969
1604564700000|2020-11-05 08:25:00|1815.73|1815.23|1814.61|1814.11|1817.11|1816.61|1814.36|1813.86|1760
1604565000000|2020-11-05 08:30:00|1814.73|1814.23|1814.11|1813.61|1814.86|1814.36|1811.48|1810.98|1849
1604565300000|2020-11-05 08:35:00|1813.98|1813.48|1815.86|1815.36|1815.98|1815.48|1813.23|1812.73|1258
1604565600000|2020-11-05 08:40:00|1816.05|1815.55|1815.05|1814.55|1816.55|1816.05|1813.55|1813.05|1553
1604565900000|2020-11-05 08:45:00|1815.17|1814.67|1818.3|1817.8|1818.42|1817.92|1814.92|1814.42|1336
1604566200000|2020-11-05 08:50:00|1818.55|1818.05|1818.67|1818.17|1820.05|1819.55|1818.3|1817.8|1285
1604566500000|2020-11-05 08:55:00|1818.55|1818.05|1819.3|1818.8|1819.55|1819.05|1816.05|1815.55|1536
1604566800000|2020-11-05 09:00:00|1819.05|1818.55|1815.3|1814.8|1819.3|1818.8|1815.05|1814.55|829
1604567100000|2020-11-05 09:05:00|1815.17|1814.67|1813.55|1813.05|1815.42|1814.92|1813.55|1813.05|846
1604567400000|2020-11-05 09:10:00|1813.42|1812.92|1812.55|1812.05|1814.05|1813.55|1812.05|1811.55|1079
1604567700000|2020-11-05 09:15:00|1812.67|1812.17|1812.8|1812.3|1814.05|1813.55|1812.3|1811.8|988
1604568000000|2020-11-05 09:20:00|1812.67|1812.17|1814.3|1813.8|1814.42|1813.92|1811.67|1811.17|657
1604568300000|2020-11-05 09:25:00|1814.17|1813.67|1813.67|1813.17|1814.3|1813.8|1812.3|1811.8|490
1604568600000|2020-11-05 09:30:00|1813.55|1813.05|1813.67|1813.17|1814.05|1813.55|1811.8|1811.3|1053
1604568900000|2020-11-05 09:35:00|1813.8|1813.3|1815.55|1815.05|1816.05|1815.55|1813.3|1812.8|515
1604569200000|2020-11-05 09:40:00|1815.42|1814.92|1815.92|1815.42|1817.05|1816.55|1815.05|1814.55|860
1604569500000|2020-11-05 09:45:00|1815.8|1815.3|1816.8|1816.3|1817.55|1817.05|1815.55|1815.05|881
1604569800000|2020-11-05 09:50:00|1816.67|1816.17|1816.42|1815.92|1817.55|1817.05|1815.55|1815.05|623
1604570100000|2020-11-05 09:55:00|1816.3|1815.8|1815.55|1815.05|1817.05|1816.55|1815.05|1814.55|573
1604570400000|2020-11-05 10:00:00|1815.67|1815.17|1816.05|1815.55|1816.05|1815.55|1813.55|1813.05|921
1604570700000|2020-11-05 10:05:00|1815.8|1815.3|1816.05|1815.55|1817.05|1816.55|1814.8|1814.3|674
1604571000000|2020-11-05 10:10:00|1815.8|1815.3|1817.42|1816.92|1817.92|1817.42|1815.8|1815.3|574
1604571300000|2020-11-05 10:15:00|1817.55|1817.05|1817.55|1817.05|1818.55|1818.05|1816.8|1816.3|684
1604571600000|2020-11-05 10:20:00|1817.67|1817.17|1819.3|1818.8|1819.3|1818.8|1817.42|1816.92|564
1604571900000|2020-11-05 10:25:00|1819.17|1818.67|1817.67|1817.17|1819.42|1818.92|1817.05|1816.55|632
1604572200000|2020-11-05 10:30:00|1817.3|1816.8|1818.92|1818.42|1819.17|1818.67|1816.05|1815.55|1698
1604572500000|2020-11-05 10:35:00|1818.8|1818.3|1818.8|1818.3|1820.3|1819.8|1818.55|1818.05|669
1604572800000|2020-11-05 10:40:00|1818.92|1818.42|1819.55|1819.05|1820.8|1820.3|1818.67|1818.17|692
1604573100000|2020-11-05 10:45:00|1819.42|1818.92|1820.3|1819.8|1821.05|1820.55|1819.05|1818.55|787
1604573400000|2020-11-05 10:50:00|1820.17|1819.67|1818.05|1817.55|1820.3|1819.8|1817.8|1817.3|652
1604573700000|2020-11-05 10:55:00|1817.92|1817.42|1820.67|1820.17|1821.05|1820.55|1817.8|1817.3|497
1604574000000|2020-11-05 11:00:00|1820.55|1820.05|1819.05|1818.55|1821.05|1820.55|1818.05|1817.55|515
1604574300000|2020-11-05 11:05:00|1819.17|1818.67|1818.8|1818.3|1820.67|1820.17|1818.55|1818.05|369
1604574600000|2020-11-05 11:10:00|1818.67|1818.17|1820.05|1819.55|1821.3|1820.8|1818.55|1818.05|838
1604574900000|2020-11-05 11:15:00|1819.92|1819.42|1820.8|1820.3|1821.42|1820.92|1819.92|1819.42|735
1604575200000|2020-11-05 11:20:00|1820.55|1820.05|1820.8|1820.3|1821.55|1821.05|1819.55|1819.05|614
1604575500000|2020-11-05 11:25:00|1820.92|1820.42|1822.05|1821.55|1822.05|1821.55|1820.55|1820.05|806
1604575800000|2020-11-05 11:30:00|1822.17|1821.67|1818.8|1818.3|1822.42|1821.92|1818.67|1818.17|1196
1604576100000|2020-11-05 11:35:00|1818.92|1818.42|1817.8|1817.3|1819.55|1819.05|1817.42|1816.92|787
1604576400000|2020-11-05 11:40:00|1817.92|1817.42|1819.05|1818.55|1819.55|1819.05|1817.8|1817.3|808
1604576700000|2020-11-05 11:45:00|1818.92|1818.42|1818.42|1817.92|1819.8|1819.3|1818.3|1817.8|494
1604577000000|2020-11-05 11:50:00|1818.55|1818.05|1818.3|1817.8|1818.8|1818.3|1817.3|1816.8|432
1604577300000|2020-11-05 11:55:00|1818.17|1817.67|1818.8|1818.3|1820.55|1820.05|1818.17|1817.67|548
1604577600000|2020-11-05 12:00:00|1819.05|1818.55|1815.8|1815.3|1819.3|1818.8|1815.05|1814.55|805
1604577900000|2020-11-05 12:05:00|1815.67|1815.17|1814.05|1813.55|1816.3|1815.8|1813.55|1813.05|907
1604578200000|2020-11-05 12:10:00|1814.17|1813.67|1813.55|1813.05|1814.17|1813.67|1812.8|1812.3|524
1604578500000|2020-11-05 12:15:00|1813.42|1812.92|1814.55|1814.05|1814.8|1814.3|1813.42|1812.92|1202
1604578800000|2020-11-05 12:20:00|1814.3|1813.8|1814.05|1813.55|1814.67|1814.17|1813.3|1812.8|795
1604579100000|2020-11-05 12:25:00|1814.17|1813.67|1814.3|1813.8|1814.42|1813.92|1812.92|1812.42|666
1604579400000|2020-11-05 12:30:00|1814.42|1813.92|1814.17|1813.67|1815.05|1814.55|1813.42|1812.92|614
1604579700000|2020-11-05 12:35:00|1814.3|1813.8|1815.55|1815.05|1816.42|1815.92|1814.05|1813.55|705
1604580000000|2020-11-05 12:40:00|1815.54|1815.04|1815.79|1815.29|1815.91|1815.41|1814.79|1814.29|353
1604580300000|2020-11-05 12:45:00|1815.91|1815.41|1814.54|1814.04|1816.29|1815.79|1813.79|1813.29|375
1604580600000|2020-11-05 12:50:00|1814.66|1814.16|1815.29|1814.79|1815.54|1815.04|1813.54|1813.04|400
1604580900000|2020-11-05 12:55:00|1815.16|1814.66|1814.79|1814.29|1815.66|1815.16|1814.54|1814.04|391
1604581200000|2020-11-05 13:00:00|1814.91|1814.41|1813.29|1812.79|1815.04|1814.54|1813.04|1812.54|445
1604581500000|2020-11-05 13:05:00|1813.16|1812.66|1812.16|1811.66|1813.54|1813.04|1811.91|1811.41|530
1604581800000|2020-11-05 13:10:00|1812.04|1811.54|1812.16|1811.66|1812.54|1812.04|1811.54|1811.04|590
1604582100000|2020-11-05 13:15:00|1812.04|1811.54|1811.54|1811.04|1812.54|1812.04|1811.04|1810.54|428
1604582400000|2020-11-05 13:20:00|1811.66|1811.16|1813.04|1812.54|1813.29|1812.79|1811.54|1811.04|460
1604582700000|2020-11-05 13:25:00|1812.91|1812.41|1813.66|1813.16|1814.54|1814.04|1812.79|1812.29|470
1604583000000|2020-11-05 13:30:00|1813.79|1813.29|1815.04|1814.54|1815.29|1814.79|1813.79|1813.29|862
1604583300000|2020-11-05 13:35:00|1814.91|1814.41|1814.29|1813.79|1816.29|1815.79|1814.04|1813.54|694
1604583600000|2020-11-05 13:40:00|1814.41|1813.91|1813.79|1813.29|1815.79|1815.29|1813.54|1813.04|591
1604583900000|2020-11-05 13:45:00|1813.91|1813.41|1813.79|1813.29|1815.16|1814.66|1813.16|1812.66|540
1604584200000|2020-11-05 13:50:00|1813.91|1813.41|1813.41|1812.91|1814.79|1814.29|1813.29|1812.79|315
1604584500000|2020-11-05 13:55:00|1813.54|1813.04|1812.91|1812.41|1813.91|1813.41|1812.29|1811.79|343
1604584800000|2020-11-05 14:00:00|1812.79|1812.29|1812.54|1812.04|1814.41|1813.91|1812.29|1811.79|428
1604585100000|2020-11-05 14:05:00|1812.66|1812.16|1812.04|1811.54|1812.79|1812.29|1811.16|1810.66|543
1604585400000|2020-11-05 14:10:00|1811.91|1811.41|1811.54|1811.04|1812.04|1811.54|1811.29|1810.79|469
1604585700000|2020-11-05 14:15:00|1811.41|1810.91|1811.91|1811.41|1812.04|1811.54|1810.54|1810.04|627
1604586000000|2020-11-05 14:20:00|1811.79|1811.29|1813.29|1812.79|1813.29|1812.79|1811.66|1811.16|546
1604586300000|2020-11-05 14:25:00|1813.16|1812.66|1813.66|1813.16|1814.04|1813.54|1812.91|1812.41|744
1604586600000|2020-11-05 14:30:00|1813.54|1813.04|1813.79|1813.29|1814.16|1813.66|1811.79|1811.29|1268
1604586900000|2020-11-05 14:35:00|1813.91|1813.41|1814.04|1813.54|1814.79|1814.29|1813.29|1812.79|1043
1604587200000|2020-11-05 14:40:00|1814.16|1813.66|1816.29|1815.79|1816.29|1815.79|1814.04|1813.54|1151
1604587500000|2020-11-05 14:45:00|1816.41|1815.91|1815.04|1814.54|1817.66|1817.16|1815.04|1814.54|1124
1604587800000|2020-11-05 14:50:00|1815.16|1814.66|1819.29|1818.79|1819.29|1818.79|1815.04|1814.54|992
1604588100000|2020-11-05 14:55:00|1819.41|1818.91|1822.54|1822.04|1822.54|1822.04|1819.04|1818.54|1237
1604588400000|2020-11-05 15:00:00|1822.41|1821.91|1820.79|1820.29|1822.91|1822.41|1820.29|1819.79|1434
1604588700000|2020-11-05 15:05:00|1820.66|1820.16|1821.79|1821.29|1822.04|1821.54|1819.79|1819.29|822
1604589000000|2020-11-05 15:10:00|1821.95|1821.45|1822.2|1821.7|1822.7|1822.2|1820.95|1820.45|1206
1604589300000|2020-11-05 15:15:00|1822.32|1821.82|1823.45|1822.95|1823.57|1823.07|1821.95|1821.45|1368
1604589600000|2020-11-05 15:20:00|1823.32|1822.82|1822.95|1822.45|1824.2|1823.7|1822.95|1822.45|948
1604589900000|2020-11-05 15:25:00|1822.82|1822.32|1818.7|1818.2|1822.82|1822.32|1818.7|1818.2|1419
1604590200000|2020-11-05 15:30:00|1818.95|1818.45|1820.2|1819.7|1820.45|1819.95|1818.7|1818.2|1029
1604590500000|2020-11-05 15:35:00|1820.07|1819.57|1818.45|1817.95|1820.57|1820.07|1818.2|1817.7|1541
1604590800000|2020-11-05 15:40:00|1818.32|1817.82|1819.45|1818.95|1820.2|1819.7|1817.95|1817.45|638
1604591100000|2020-11-05 15:45:00|1819.57|1819.07|1822.45|1821.95|1822.7|1822.2|1819.2|1818.7|1515
1604591400000|2020-11-05 15:50:00|1822.57|1822.07|1821.7|1821.2|1822.95|1822.45|1821.7|1821.2|1034
1604591700000|2020-11-05 15:55:00|1821.82|1821.32|1824.45|1823.95|1824.45|1823.95|1821.7|1821.2|1510
1604592000000|2020-11-05 16:00:00|1824.57|1824.07|1823.45|1822.95|1824.57|1824.07|1821.95|1821.45|1418
1604592300000|2020-11-05 16:05:00|1823.32|1822.82|1822.2|1821.7|1824.45|1823.95|1822.2|1821.7|1616
1604592600000|2020-11-05 16:10:00|1821.95|1821.45|1822.07|1821.57|1822.82|1822.32|1820.7|1820.2|1299
1604592900000|2020-11-05 16:15:00|1821.95|1821.45|1823.45|1822.95|1823.82|1823.32|1821.45|1820.95|1641
1604593200000|2020-11-05 16:20:00|1823.2|1822.7|1823.96|1822.46|1823.96|1823.45|1821.7|1821.2|3415
1604593500000|2020-11-05 16:25:00|1823.93|1822.43|1823.97|1822.47|1825.19|1823.69|1823.92|1822.42|1364
1604593800000|2020-11-05 16:30:00|1823.99|1822.49|1824.4|1823|1824.65|1823.25|1823.02|1821.62|346
1604594100000|2020-11-05 16:35:00|1824.65|1823.25|1820.65|1819.25|1825.4|1824|1820.02|1818.62|206
1604594400000|2020-11-05 16:40:00|1820.52|1819.12|1821.02|1819.62|1821.4|1820|1820.52|1819.12|2038
1604594700000|2020-11-05 16:45:00|1821.15|1819.75|1823.65|1822.25|1823.65|1822.25|1821.15|1819.75|49
1604595000000|2020-11-05 16:50:00|1823.4|1822|1822.15|1820.75|1823.52|1822.12|1822.15|1820.75|8
1604595300000|2020-11-05 16:55:00|1822.27|1820.87|1820.57|1819.07|1822.65|1821.25|1819.4|1818|63
1604595600000|2020-11-05 17:00:00|1820.58|1819.08|1821.62|1820.12|1822.17|1820.67|1820.01|1818.51|0
1604595900000|2020-11-05 17:05:00|1821.64|1820.14|1822.1|1820.6|1822.14|1820.64|1819.49|1817.99|0
1604596200000|2020-11-05 17:10:00|1822.09|1820.59|1821.01|1819.51|1822.2|1820.7|1820.5|1819|0
1604596500000|2020-11-05 17:15:00|1821.04|1819.54|1817.85|1816.35|1821.05|1819.55|1817.79|1816.29|0
1604596800000|2020-11-05 17:20:00|1817.86|1816.36|1816.16|1814.66|1818.75|1817.25|1815.57|1814.07|0
1604597100000|2020-11-05 17:25:00|1816.14|1814.64|1815.94|1814.44|1817.24|1815.74|1815.65|1814.15|0
1604597400000|2020-11-05 17:30:00|1816.02|1814.52|1816.41|1814.91|1817.96|1816.46|1815.94|1814.44|0
1604597700000|2020-11-05 17:35:00|1816.42|1814.92|1818.64|1817.14|1818.67|1817.17|1816.37|1814.87|0
1604598000000|2020-11-05 17:40:00|1818.65|1817.15|1819.67|1818.17|1819.71|1818.21|1818.1|1816.6|0
1604598300000|2020-11-05 17:45:00|1819.68|1818.18|1821.23|1819.73|1821.26|1819.76|1819.68|1818.18|0
1604598600000|2020-11-05 17:50:00|1821.24|1819.74|1820.79|1819.29|1821.28|1819.78|1820.74|1819.24|0
1604598900000|2020-11-05 17:55:00|1820.8|1819.3|1819.84|1818.34|1821.31|1819.81|1819.28|1817.78|0
1604599200000|2020-11-05 18:00:00|1819.87|1818.37|1821.5|1820|1822.06|1820.56|1819.83|1818.33|0
1604599500000|2020-11-05 18:05:00|1821.49|1819.99|1820.53|1819.03|1822.03|1820.53|1820.52|1819.02|0
1604599800000|2020-11-05 18:10:00|1820.54|1819.04|1820.52|1819.02|1821.57|1820.07|1820.51|1819.01|0
1604600100000|2020-11-05 18:15:00|1820.53|1819.03|1819.54|1818.04|1820.55|1819.05|1818.96|1817.46|0
1604600400000|2020-11-05 18:20:00|1819.55|1818.05|1819.53|1818.03|1821.04|1819.54|1819.46|1817.96|0
1604600700000|2020-11-05 18:25:00|1819.67|1818.17|1819.96|1818.46|1820.48|1818.98|1819.47|1817.97|0
1604601000000|2020-11-05 18:30:00|1819.99|1818.49|1820.39|1818.89|1820.92|1819.42|1819.92|1818.42|0
1604601300000|2020-11-05 18:35:00|1820.38|1818.88|1820.5|1819|1820.95|1819.45|1819.96|1818.46|0
1604601600000|2020-11-05 18:40:00|1820.52|1819.02|1821.58|1820.08|1821.61|1820.11|1820|1818.5|0
1604601900000|2020-11-05 18:45:00|1821.57|1820.07|1821.05|1819.55|1821.61|1820.11|1821.02|1819.52|0
1604602200000|2020-11-05 18:50:00|1821.06|1819.56|1820.07|1818.57|1821.09|1819.59|1819.49|1817.99|0
1604602500000|2020-11-05 18:55:00|1820.05|1818.55|1819.63|1818.13|1821.58|1820.08|1819.11|1817.61|0
1604602800000|2020-11-05 19:00:00|1819.64|1818.14|1822.65|1821.15|1823.12|1821.62|1819.58|1818.08|0
1604603100000|2020-11-05 19:05:00|1822.64|1821.14|1820.06|1818.56|1822.65|1821.15|1819.94|1818.44|0
1604603400000|2020-11-05 19:10:00|1820.07|1818.57|1819.51|1818.01|1820.65|1819.15|1819.46|1817.96|0
1604603700000|2020-11-05 19:15:00|1819.5|1818|1820.05|1818.55|1820.82|1819.32|1819.49|1817.99|0
1604604000000|2020-11-05 19:20:00|1820.03|1818.53|1821.94|1820.44|1821.97|1820.47|1819.5|1818|0
1604604300000|2020-11-05 19:25:00|1821.93|1820.43|1822.36|1820.86|1822.46|1820.96|1821.85|1820.35|0
1604604600000|2020-11-05 19:30:00|1822.38|1820.88|1821.97|1820.47|1823.04|1821.54|1821.94|1820.44|0
1604604900000|2020-11-05 19:35:00|1821.95|1820.45|1820.96|1819.46|1821.98|1820.48|1820.24|1818.74|0
1604605200000|2020-11-05 19:40:00|1820.98|1819.48|1823.6|1822.1|1823.63|1822.13|1820.92|1819.42|0
1604605500000|2020-11-05 19:45:00|1823.57|1822.07|1821.07|1819.57|1823.68|1822.18|1821.03|1819.53|0
1604605800000|2020-11-05 19:50:00|1821.08|1819.58|1821.06|1819.56|1821.55|1820.05|1819.47|1817.97|0
1604606100000|2020-11-05 19:55:00|1821.05|1819.55|1821.66|1820.16|1822.17|1820.67|1819.47|1817.97|0
1604606400000|2020-11-05 20:00:00|1821.65|1820.15|1820.66|1819.16|1821.69|1820.19|1820.63|1819.13|0
1604606700000|2020-11-05 20:05:00|1820.67|1819.17|1820.03|1818.53|1821.19|1819.69|1819.03|1817.53|0
1604607000000|2020-11-05 20:10:00|1820.05|1818.55|1818.77|1817.27|1820.59|1819.09|1818.34|1816.84|0
1604607300000|2020-11-05 20:15:00|1818.78|1817.28|1818.29|1816.79|1819.37|1817.87|1817.69|1816.19|0
1604607600000|2020-11-05 20:20:00|1818.3|1816.8|1819.39|1817.89|1819.92|1818.42|1818.26|1816.76|0
1604607900000|2020-11-05 20:25:00|1819.46|1817.96|1819.42|1817.92|1819.92|1818.42|1818.31|1816.81|0
1604608200000|2020-11-05 20:30:00|1819.4|1817.9|1816.66|1815.16|1819.65|1818.15|1816.58|1815.08|0
1604608500000|2020-11-05 20:35:00|1816.65|1815.15|1815.8|1814.3|1817.22|1815.72|1814.97|1813.47|0
1604608800000|2020-11-05 20:40:00|1815.78|1814.28|1815.83|1814.33|1816.98|1815.48|1815.78|1814.28|0
1604609100000|2020-11-05 20:45:00|1815.84|1814.34|1816.53|1815.03|1816.89|1815.39|1814.66|1813.16|0
1604609400000|2020-11-05 20:50:00|1816.85|1815.35|1819.52|1818.02|1819.56|1818.06|1816.33|1814.83|0
1604609700000|2020-11-05 20:55:00|1819.51|1818.01|1819.39|1817.89|1820.98|1819.48|1818.38|1816.88|0
1604610000000|2020-11-05 21:00:00|1819.41|1817.91|1819.45|1817.95|1820.28|1818.78|1818.56|1817.06|0
1604610300000|2020-11-05 21:05:00|1819.47|1817.97|1820.08|1818.58|1820.49|1818.99|1819.35|1817.85|0
1604610600000|2020-11-05 21:10:00|1820.06|1818.56|1822.78|1821.28|1822.99|1821.49|1819.66|1818.16|0
1604610900000|2020-11-05 21:15:00|1822.8|1821.3|1822.41|1820.91|1822.8|1821.3|1822.37|1820.87|0
1604611200000|2020-11-05 21:20:00|1822.37|1820.87|1821.9|1820.4|1822.37|1820.87|1821.9|1820.4|0
1604611500000|2020-11-05 21:25:00|1821.82|1820.32|1822.18|1820.68|1822.18|1820.68|1821.73|1820.23|0
1604611800000|2020-11-05 21:30:00|1822.07|1820.57|1821.74|1820.24|1822.66|1821.16|1821.23|1819.73|0
1604612100000|2020-11-05 21:35:00|1821.76|1820.26|1822.68|1821.18|1822.78|1821.28|1821.74|1820.24|0
1604612400000|2020-11-05 21:40:00|1822.66|1821.16|1822.68|1821.18|1823.44|1821.94|1822.57|1821.07|0
1604612700000|2020-11-05 21:45:00|1822.73|1821.23|1823.24|1821.74|1823.34|1821.84|1822.16|1820.66|0
1604613000000|2020-11-05 21:50:00|1823.22|1821.72|1823.64|1822.14|1823.86|1822.36|1822.99|1821.49|0
1604613300000|2020-11-05 21:55:00|1823.62|1822.12|1822.63|1821.13|1823.85|1822.35|1822.45|1820.95|0
1604613600000|2020-11-05 22:00:00|1822.72|1821.22|1822.46|1820.96|1822.72|1821.22|1822.46|1820.96|0
1604613900000|2020-11-05 22:05:00|1822.42|1820.92|1822.55|1821.05|1822.55|1821.05|1822.42|1820.92|0
1604614200000|2020-11-05 22:10:00|1822.5|1821|1822.21|1820.71|1822.72|1821.22|1822.03|1820.53|0
1604614500000|2020-11-05 22:15:00|1822.25|1820.75|1822.21|1820.71|1822.25|1820.75|1822.08|1820.58|0
1604614800000|2020-11-05 22:20:00|1822.25|1820.75|1822.25|1820.75|1822.29|1820.79|1822.21|1820.71|0
1604615100000|2020-11-05 22:25:00|1822.33|1820.83|1822.38|1820.88|1822.38|1820.88|1822.33|1820.83|0
1604615400000|2020-11-05 22:30:00|1822.42|1820.92|1822.63|1821.13|1822.67|1821.17|1822.42|1820.92|0
1604615700000|2020-11-05 22:35:00|1822.5|1821|1822.46|1820.96|1822.55|1821.05|1822.33|1820.83|0
1604616000000|2020-11-05 22:40:00|1822.55|1821.05|1822.55|1821.05|1822.55|1821.05|1822.5|1821|0
1604616300000|2020-11-05 22:45:00|1822.46|1820.96|1822.5|1821|1822.63|1821.13|1822.46|1820.96|0
1604616600000|2020-11-05 22:50:00|1822.46|1820.96|1822.21|1820.71|1822.46|1820.96|1822.03|1820.53|0
1604616900000|2020-11-05 22:55:00|1822.16|1820.66|1822.32|1820.82|1822.32|1820.82|1821.9|1820.4|0
1604617200000|2020-11-05 23:00:00|1822.1|1820.6|1819.35|1817.85|1822.1|1820.6|1819.26|1817.76|0
1604617500000|2020-11-05 23:05:00|1819.34|1817.84|1819.97|1818.47|1819.97|1818.47|1819.14|1817.64|0
1604617800000|2020-11-05 23:10:00|1819.98|1818.48|1819.31|1817.81|1820.6|1819.1|1819.15|1817.65|0
1604618100000|2020-11-05 23:15:00|1819.3|1817.8|1820.3|1818.8|1820.3|1818.8|1819.15|1817.65|0
1604618400000|2020-11-05 23:20:00|1820.21|1818.71|1819.47|1817.97|1820.3|1818.8|1819.47|1817.97|0
1604618700000|2020-11-05 23:25:00|1819.49|1817.99|1817.57|1816.07|1819.58|1818.08|1817.41|1815.91|0
1604619000000|2020-11-05 23:30:00|1817.58|1816.08|1815.56|1814.06|1817.77|1816.27|1815.46|1813.96|0
1604619300000|2020-11-05 23:35:00|1815.6|1814.1|1815.81|1814.31|1816.43|1814.93|1815.29|1813.79|0
1604619600000|2020-11-05 23:40:00|1815.82|1814.32|1814.2|1812.7|1816.78|1815.28|1811.9|1810.4|0
1604619900000|2020-11-05 23:45:00|1814.19|1812.69|1813.3|1811.8|1814.51|1813.01|1809.95|1808.45|0
1604620200000|2020-11-05 23:50:00|1813.31|1811.81|1816.11|1814.61|1816.72|1815.22|1813.31|1811.81|0
1604620500000|2020-11-05 23:55:00|1816.1|1814.6|1816.94|1815.44|1817.81|1816.31|1814.61|1813.11|0
1604620800000|2020-11-06 00:00:00|1817.03|1815.53|1816|1814.5|1818.01|1816.51|1813.48|1811.98|0
1604621100000|2020-11-06 00:05:00|1815.97|1814.47|1816.37|1814.87|1816.98|1815.48|1815.17|1813.67|0
1604621400000|2020-11-06 00:10:00|1816.36|1814.86|1815.7|1814.2|1817.08|1815.58|1815.38|1813.88|0
1604621700000|2020-11-06 00:15:00|1815.72|1814.22|1814.42|1812.92|1815.91|1814.41|1813.88|1812.38|0
1604622000000|2020-11-06 00:20:00|1814.44|1812.94|1814.43|1812.93|1814.99|1813.49|1813.86|1812.36|0
1604622300000|2020-11-06 00:25:00|1814.42|1812.92|1812.74|1811.24|1814.44|1812.94|1812.25|1810.75|0
1604622600000|2020-11-06 00:30:00|1812.75|1811.25|1812.35|1810.85|1812.82|1811.32|1810.81|1809.31|0
1604622900000|2020-11-06 00:35:00|1812.42|1810.92|1812.45|1810.95|1813.01|1811.51|1812.29|1810.79|0
1604623200000|2020-11-06 00:40:00|1812.44|1810.94|1812.86|1811.36|1812.92|1811.42|1811.37|1809.87|0
1604623500000|2020-11-06 00:45:00|1812.78|1811.28|1814.85|1813.35|1814.91|1813.41|1812.32|1810.82|0
1604623800000|2020-11-06 00:50:00|1814.84|1813.34|1815.38|1813.88|1815.39|1813.89|1813.78|1812.28|0
1604624100000|2020-11-06 00:55:00|1815.37|1813.87|1812.05|1810.55|1815.37|1813.87|1811.82|1810.32|0
1604624400000|2020-11-06 01:00:00|1812.12|1810.62|1810.81|1809.31|1813.76|1812.26|1810.8|1809.3|0
1604624700000|2020-11-06 01:05:00|1810.82|1809.32|1810.81|1809.31|1811.84|1810.34|1809.76|1808.26|0
1604625000000|2020-11-06 01:10:00|1811.05|1809.55|1811.87|1810.37|1811.9|1810.4|1810.29|1808.79|0
1604625300000|2020-11-06 01:15:00|1811.88|1810.38|1810.86|1809.36|1812.43|1810.93|1810.33|1808.83|0
1604625600000|2020-11-06 01:20:00|1810.85|1809.35|1811.49|1809.99|1812.46|1810.96|1810.41|1808.91|0
1604625900000|2020-11-06 01:25:00|1811.5|1810|1813.91|1812.41|1814.01|1812.51|1811.42|1809.92|0
1604626200000|2020-11-06 01:30:00|1813.75|1812.25|1812.48|1810.98|1814.47|1812.97|1811.95|1810.45|0
1604626500000|2020-11-06 01:35:00|1812.47|1810.97|1812.9|1811.4|1813.92|1812.42|1811.42|1809.92|0
1604626800000|2020-11-06 01:40:00|1812.86|1811.36|1814.36|1812.86|1814.87|1813.37|1812.36|1810.86|0
1604627100000|2020-11-06 01:45:00|1814.37|1812.87|1814.29|1812.79|1814.89|1813.39|1813.35|1811.85|0
1604627400000|2020-11-06 01:50:00|1814.27|1812.77|1816.44|1814.94|1816.46|1814.96|1813.8|1812.3|0
1604627700000|2020-11-06 01:55:00|1816.45|1814.95|1817.38|1815.88|1817.93|1816.43|1816.21|1814.71|0
1604628000000|2020-11-06 02:00:00|1817.53|1816.03|1816.25|1814.75|1818.34|1816.84|1815.76|1814.26|0
1604628300000|2020-11-06 02:05:00|1816.27|1814.77|1815.75|1814.25|1816.84|1815.34|1815.74|1814.24|0
1604628600000|2020-11-06 02:10:00|1815.76|1814.26|1815.23|1813.73|1816.52|1815.02|1814.24|1812.74|0
1604628900000|2020-11-06 02:15:00|1815.24|1813.74|1816.38|1814.88|1817.37|1815.87|1814.79|1813.29|0
1604629200000|2020-11-06 02:20:00|1816.37|1814.87|1816.53|1815.03|1816.87|1815.37|1815.79|1814.29|0
1604629500000|2020-11-06 02:25:00|1816.54|1815.04|1817.73|1816.23|1818.28|1816.78|1816.27|1814.77|0
1604629800000|2020-11-06 02:30:00|1817.75|1816.25|1816.65|1815.15|1817.75|1816.25|1815.39|1813.89|0
1604630100000|2020-11-06 02:35:00|1816.5|1815|1815.64|1814.14|1817.17|1815.67|1815.64|1814.14|0
1604630400000|2020-11-06 02:40:00|1815.65|1814.15|1815.11|1813.61|1816.17|1814.67|1815.08|1813.58|0
1604630700000|2020-11-06 02:45:00|1815.12|1813.62|1814.64|1813.14|1815.15|1813.65|1813.58|1812.08|0
1604631000000|2020-11-06 02:50:00|1814.65|1813.15|1816.14|1814.64|1816.17|1814.67|1814.64|1813.14|0
1604631300000|2020-11-06 02:55:00|1816.13|1814.63|1816.16|1814.66|1817.13|1815.63|1816.11|1814.61|0
1604631600000|2020-11-06 03:00:00|1816.3|1814.8|1816.07|1814.57|1816.65|1815.15|1815.58|1814.08|0
1604631900000|2020-11-06 03:05:00|1816.06|1814.56|1816.07|1814.57|1816.56|1815.06|1815.51|1814.01|0
1604632200000|2020-11-06 03:10:00|1816.09|1814.59|1814.09|1812.59|1816.13|1814.63|1814.09|1812.59|0
1604632500000|2020-11-06 03:15:00|1814.08|1812.58|1814.32|1812.82|1815.09|1813.59|1813.61|1812.11|0
1604632800000|2020-11-06 03:20:00|1814.25|1812.75|1814.1|1812.6|1814.66|1813.16|1814.07|1812.57|0
1604633100000|2020-11-06 03:25:00|1814.03|1812.53|1813.64|1812.14|1814.17|1812.67|1813.14|1811.64|0
1604633400000|2020-11-06 03:30:00|1813.65|1812.15|1813.12|1811.62|1814.16|1812.66|1812.16|1810.66|0
1604633700000|2020-11-06 03:35:00|1813.11|1811.61|1814.12|1812.62|1814.62|1813.12|1813.1|1811.6|0
1604634000000|2020-11-06 03:40:00|1814.09|1812.59|1814.7|1813.2|1815.19|1813.69|1813.58|1812.08|0
1604634300000|2020-11-06 03:45:00|1814.69|1813.19|1814.64|1813.14|1815.71|1814.21|1814.13|1812.63|0
1604634600000|2020-11-06 03:50:00|1814.63|1813.13|1813.12|1811.62|1815.15|1813.65|1813.08|1811.58|0
1604634900000|2020-11-06 03:55:00|1813.13|1811.63|1811.51|1810.01|1813.15|1811.65|1811.07|1809.57|0
1604635200000|2020-11-06 04:00:00|1811.34|1809.84|1810.4|1808.9|1813.54|1812.04|1810.4|1808.9|0
1604635500000|2020-11-06 04:05:00|1810.39|1808.89|1809.87|1808.37|1811.48|1809.98|1809.8|1808.3|0
1604635800000|2020-11-06 04:10:00|1809.9|1808.4|1810.54|1809.04|1810.8|1809.3|1809.27|1807.77|0
1604636100000|2020-11-06 04:15:00|1810.55|1809.05|1811.86|1810.36|1811.86|1810.36|1810.29|1808.79|0
1604636400000|2020-11-06 04:20:00|1811.87|1810.37|1811.89|1810.39|1812.41|1810.91|1811.14|1809.64|0
1604636700000|2020-11-06 04:25:00|1811.9|1810.4|1812.44|1810.94|1812.58|1811.08|1811.39|1809.89|0
1604637000000|2020-11-06 04:30:00|1812.45|1810.95|1812.94|1811.44|1812.98|1811.48|1811.43|1809.93|0
1604637300000|2020-11-06 04:35:00|1812.95|1811.45|1812.17|1810.67|1812.98|1811.48|1811.46|1809.96|0
1604637600000|2020-11-06 04:40:00|1812.4|1810.9|1811.33|1809.83|1812.41|1810.91|1810.3|1808.8|0
1604637900000|2020-11-06 04:45:00|1811.34|1809.84|1810.29|1808.79|1811.34|1809.84|1810.29|1808.79|0
1604638200000|2020-11-06 04:50:00|1810.28|1808.78|1810.85|1809.35|1811.36|1809.86|1809.81|1808.31|0
1604638500000|2020-11-06 04:55:00|1810.92|1809.42|1810.27|1808.77|1811.32|1809.82|1809.81|1808.31|0
1604638800000|2020-11-06 05:00:00|1810.26|1808.76|1811.38|1809.88|1811.39|1809.89|1810.26|1808.76|0
1604639100000|2020-11-06 05:05:00|1811.37|1809.87|1812.88|1811.38|1812.88|1811.38|1810.85|1809.35|0
1604639400000|2020-11-06 05:10:00|1812.9|1811.4|1811.67|1810.17|1813.4|1811.9|1811.42|1809.92|0
1604639700000|2020-11-06 05:15:00|1811.65|1810.15|1811.89|1810.39|1812.92|1811.42|1811.42|1809.92|0
1604640000000|2020-11-06 05:20:00|1811.9|1810.4|1811.4|1809.9|1812.91|1811.41|1810.89|1809.39|0
1604640300000|2020-11-06 05:25:00|1811.39|1809.89|1812.67|1811.17|1813.15|1811.65|1811.38|1809.88|0
1604640600000|2020-11-06 05:30:00|1812.75|1811.25|1810.56|1809.06|1813.45|1811.95|1810.55|1809.05|0
1604640900000|2020-11-06 05:35:00|1810.6|1809.1|1810.06|1808.56|1811.1|1809.6|1809.6|1808.1|0
1604641200000|2020-11-06 05:40:00|1810.07|1808.57|1811.1|1809.6|1811.13|1809.63|1809.56|1808.06|0
1604641500000|2020-11-06 05:45:00|1811.09|1809.59|1810.18|1808.68|1811.09|1809.59|1809.55|1808.05|0
1604641800000|2020-11-06 05:50:00|1810.17|1808.67|1812.31|1810.81|1812.36|1810.86|1810.16|1808.66|0
1604642100000|2020-11-06 05:55:00|1812.3|1810.8|1812.8|1811.3|1813.81|1812.31|1812.3|1810.8|0
1604642400000|2020-11-06 06:00:00|1812.76|1811.26|1813.05|1811.55|1813.8|1812.3|1812.3|1810.8|0
1604642700000|2020-11-06 06:05:00|1813.04|1811.54|1812.85|1811.35|1813.84|1812.34|1812.32|1810.82|0
1604643000000|2020-11-06 06:10:00|1812.86|1811.36|1814.31|1812.81|1814.31|1812.81|1812.83|1811.33|0
1604643300000|2020-11-06 06:15:00|1814.6|1813.1|1814.35|1812.85|1815.95|1814.45|1814.35|1812.85|0
1604643600000|2020-11-06 06:20:00|1814.34|1812.84|1812.31|1810.81|1814.35|1812.85|1811.74|1810.24|0
1604643900000|2020-11-06 06:25:00|1812.33|1810.83|1811.82|1810.32|1813.44|1811.94|1811.79|1810.29|0
1604644200000|2020-11-06 06:30:00|1811.83|1810.33|1813.42|1811.92|1813.93|1812.43|1811.58|1810.08|0
1604644500000|2020-11-06 06:35:00|1813.56|1812.06|1812.82|1811.32|1813.91|1812.41|1812.81|1811.31|0
1604644800000|2020-11-06 06:40:00|1812.81|1811.31|1814.94|1813.44|1815.4|1813.9|1812.81|1811.31|0
1604645100000|2020-11-06 06:45:00|1814.96|1813.46|1813.98|1812.48|1815.2|1813.7|1813.48|1811.98|0
1604645400000|2020-11-06 06:50:00|1813.91|1812.41|1814.07|1812.57|1814.51|1813.01|1813.52|1812.02|0
1604645700000|2020-11-06 06:55:00|1813.93|1812.43|1812.58|1811.08|1814.6|1813.1|1812.58|1811.08|0
1604646000000|2020-11-06 07:00:00|1812.57|1811.07|1815|1813.5|1815.56|1814.06|1812.57|1811.07|0
1604646300000|2020-11-06 07:05:00|1814.99|1813.49|1813.55|1812.05|1815.55|1814.05|1813|1811.5|0
1604646600000|2020-11-06 07:10:00|1813.53|1812.03|1812.26|1810.76|1815.03|1813.53|1812.01|1810.51|0
1604646900000|2020-11-06 07:15:00|1812.19|1810.69|1813.06|1811.56|1813.07|1811.57|1811.55|1810.05|0
1604647200000|2020-11-06 07:20:00|1813.07|1811.57|1815.23|1813.73|1815.74|1814.24|1813.06|1811.56|0
1604647500000|2020-11-06 07:25:00|1815.24|1813.74|1816.35|1814.85|1816.84|1815.34|1814.31|1812.81|0
1604647800000|2020-11-06 07:30:00|1816.37|1814.87|1815.02|1813.62|1817.02|1815.62|1814.77|1813.37|32
1604648100000|2020-11-06 07:35:00|1815.15|1813.75|1816.15|1814.75|1816.15|1814.75|1814.65|1813.25|26
1604648400000|2020-11-06 07:40:00|1816.02|1814.62|1815.4|1814|1816.02|1814.62|1815.15|1813.75|9
1604648700000|2020-11-06 07:45:00|1815.52|1814.12|1815.15|1813.75|1815.9|1814.5|1815.15|1813.75|44
1604649000000|2020-11-06 07:50:00|1815.02|1813.62|1815.65|1814.25|1816.27|1814.87|1814.4|1813|37
1604649300000|2020-11-06 07:55:00|1815.7|1814.2|1818.73|1817.23|1818.73|1817.23|1815.63|1814.13|0
1604649600000|2020-11-06 08:00:00|1818.75|1817.25|1817.7|1817.2|1819.57|1819.07|1815.32|1814.82|3014
1604649900000|2020-11-06 08:05:00|1817.95|1817.45|1821.32|1820.82|1821.95|1821.45|1816.45|1815.95|1998
1604650200000|2020-11-06 08:10:00|1821.45|1820.95|1816.45|1815.95|1821.45|1820.95|1816.45|1815.95|1951
1604650500000|2020-11-06 08:15:00|1816.2|1815.7|1814.7|1814.2|1817.07|1816.57|1814.2|1813.7|1762
1604650800000|2020-11-06 08:20:00|1814.82|1814.32|1814.7|1814.2|1816.95|1816.45|1814.07|1813.57|903
1604651100000|2020-11-06 08:25:00|1814.57|1814.07|1815.45|1814.95|1817.2|1816.7|1814.45|1813.95|546
1604651400000|2020-11-06 08:30:00|1815.57|1815.07|1814.45|1813.95|1816.7|1816.2|1814.07|1813.57|933
1604651700000|2020-11-06 08:35:00|1814.7|1814.2|1813.2|1812.7|1815.32|1814.82|1812.2|1811.7|1606
1604652000000|2020-11-06 08:40:00|1813.27|1812.77|1812.02|1811.52|1813.52|1813.02|1811.27|1810.77|1267
1604652300000|2020-11-06 08:45:00|1812.14|1811.64|1812.77|1812.27|1814.02|1813.52|1811.52|1811.02|529
1604652600000|2020-11-06 08:50:00|1812.89|1812.39|1812.77|1812.27|1813.52|1813.02|1811.64|1811.14|455
1604652900000|2020-11-06 08:55:00|1813.02|1812.52|1810.02|1809.52|1813.02|1812.52|1808.89|1808.39|974
1604653200000|2020-11-06 09:00:00|1809.77|1809.27|1807.02|1806.52|1810.02|1809.52|1806.89|1806.39|1049
1604653500000|2020-11-06 09:05:00|1806.77|1806.27|1804.02|1803.52|1807.77|1807.27|1803.77|1803.27|990
1604653800000|2020-11-06 09:10:00|1804.27|1803.77|1804.89|1804.39|1805.27|1804.77|1802.02|1801.52|1052
1604654100000|2020-11-06 09:15:00|1804.77|1804.27|1806.02|1805.52|1806.39|1805.89|1804.02|1803.52|863
1604654400000|2020-11-06 09:20:00|1805.77|1805.27|1808.39|1807.89|1808.39|1807.89|1805.64|1805.14|874
1604654700000|2020-11-06 09:25:00|1808.52|1808.02|1808.02|1807.52|1809.27|1808.77|1806.52|1806.02|849
1604655000000|2020-11-06 09:30:00|1808.14|1807.64|1810.52|1810.02|1811.27|1810.77|1807.77|1807.27|1024
1604655300000|2020-11-06 09:35:00|1810.39|1809.89|1807.89|1807.39|1811.14|1810.64|1807.77|1807.27|1182
1604655600000|2020-11-06 09:40:00|1807.77|1807.27|1808.64|1808.14|1809.27|1808.77|1806.77|1806.27|1030
1604655900000|2020-11-06 09:45:00|1808.52|1808.02|1808.02|1807.52|1810.02|1809.52|1806.52|1806.02|961
1604656200000|2020-11-06 09:50:00|1807.89|1807.39|1805.02|1804.52|1808.64|1808.14|1804.64|1804.14|1019
1604656500000|2020-11-06 09:55:00|1804.89|1804.39|1804.02|1803.52|1804.89|1804.39|1802.89|1802.39|1035
1604656800000|2020-11-06 10:00:00|1803.77|1803.27|1803.02|1802.52|1804.77|1804.27|1802.02|1801.52|971
1604657100000|2020-11-06 10:05:00|1802.89|1802.39|1802.77|1802.27|1804.77|1804.27|1802.02|1801.52|1037
1604657400000|2020-11-06 10:10:00|1802.64|1802.14|1806.27|1805.77|1806.39|1805.89|1802.02|1801.52|1290
1604657700000|2020-11-06 10:15:00|1806.02|1805.52|1806.64|1806.14|1807.14|1806.64|1805.52|1805.02|626
1604658000000|2020-11-06 10:20:00|1806.77|1806.27|1808.02|1807.52|1808.27|1807.77|1806.27|1805.77|733
1604658300000|2020-11-06 10:25:00|1808.14|1807.64|1808.52|1808.02|1809.27|1808.77|1807.39|1806.89|730
1604658600000|2020-11-06 10:30:00|1808.64|1808.14|1808.89|1808.39|1809.77|1809.27|1808.02|1807.52|555
1604658900000|2020-11-06 10:35:00|1809.02|1808.52|1810.02|1809.52|1810.27|1809.77|1807.77|1807.27|294
1604659200000|2020-11-06 10:40:00|1809.89|1809.39|1809.27|1808.77|1810.02|1809.52|1809.02|1808.52|463
1604659500000|2020-11-06 10:45:00|1809.14|1808.64|1808.52|1808.02|1809.89|1809.39|1808.52|1808.02|456
1604659800000|2020-11-06 10:50:00|1808.77|1808.27|1809.52|1809.02|1810.39|1809.89|1808.77|1808.27|442
1604660100000|2020-11-06 10:55:00|1809.39|1808.89|1808.89|1808.39|1809.77|1809.27|1807.52|1807.02|589
1604660400000|2020-11-06 11:00:00|1809.02|1808.52|1809.89|1809.39|1810.52|1810.02|1808.27|1807.77|426
1604660700000|2020-11-06 11:05:00|1809.77|1809.27|1811.52|1811.02|1811.52|1811.02|1809.77|1809.27|454
1604661000000|2020-11-06 11:10:00|1811.27|1810.77|1811.14|1810.64|1812.52|1812.02|1811.02|1810.52|440
1604661300000|2020-11-06 11:15:00|1811.27|1810.77|1811.27|1810.77|1813.02|1812.52|1810.77|1810.27|404
1604661600000|2020-11-06 11:20:00|1811.14|1810.64|1811.27|1810.77|1812.02|1811.52|1810.27|1809.77|424
1604661900000|2020-11-06 11:25:00|1811.39|1810.89|1811.52|1811.02|1811.52|1811.02|1810.39|1809.89|1304
1604662200000|2020-11-06 11:30:00|1811.39|1810.89|1812.27|1811.77|1812.52|1812.02|1810.52|1810.02|777
1604662500000|2020-11-06 11:35:00|1812.14|1811.64|1811.02|1810.52|1812.27|1811.77|1810.77|1810.27|309
1604662800000|2020-11-06 11:40:00|1810.89|1810.39|1812.27|1811.77|1812.27|1811.77|1810.52|1810.02|181
1604663100000|2020-11-06 11:45:00|1812.14|1811.64|1809.27|1808.77|1813.27|1812.77|1809.27|1808.77|2019
1604663400000|2020-11-06 11:50:00|1809.14|1808.64|1810.27|1809.77|1810.52|1810.02|1808.77|1808.27|495
1604663700000|2020-11-06 11:55:00|1810.39|1809.89|1811.77|1811.27|1812.02|1811.52|1810.39|1809.89|218
1604664000000|2020-11-06 12:00:00|1811.52|1811.02|1812.52|1812.02|1812.77|1812.27|1811.52|1811.02|335
1604664300000|2020-11-06 12:05:00|1812.39|1811.89|1813.27|1812.77|1813.64|1813.14|1812.27|1811.77|403
1604664600000|2020-11-06 12:10:00|1813.14|1812.64|1811.52|1811.02|1813.39|1812.89|1811.02|1810.52|329
1604664900000|2020-11-06 12:15:00|1811.64|1811.14|1812.14|1811.64|1812.39|1811.89|1811.27|1810.77|246
1604665200000|2020-11-06 12:20:00|1812.02|1811.52|1810.89|1810.39|1812.39|1811.89|1810.64|1810.14|147
1604665500000|2020-11-06 12:25:00|1810.77|1810.27|1810.77|1810.27|1811.39|1810.89|1810.02|1809.52|520
1604665800000|2020-11-06 12:30:00|1810.89|1810.39|1809.64|1809.14|1811.02|1810.52|1809.27|1808.77|329
1604666100000|2020-11-06 12:35:00|1809.77|1809.27|1809.64|1809.14|1811.64|1811.14|1809.52|1809.02|429
1604666400000|2020-11-06 12:40:00|1809.74|1809.24|1810.62|1810.12|1811.12|1810.62|1808.99|1808.49|549
1604666700000|2020-11-06 12:45:00|1810.49|1809.99|1810.87|1810.37|1811.12|1810.62|1809.87|1809.37|422
1604667000000|2020-11-06 12:50:00|1810.99|1810.49|1810.37|1809.87|1811.74|1811.24|1810.12|1809.62|335
1604667300000|2020-11-06 12:55:00|1810.62|1810.12|1809.62|1809.12|1811.12|1810.62|1809.62|1809.12|336
1604667600000|2020-11-06 13:00:00|1809.74|1809.24|1809.99|1809.49|1810.12|1809.62|1808.87|1808.37|613
1604667900000|2020-11-06 13:05:00|1809.87|1809.37|1809.87|1809.37|1810.49|1809.99|1809.12|1808.62|524
1604668200000|2020-11-06 13:10:00|1809.74|1809.24|1810.12|1809.62|1810.87|1810.37|1809.62|1809.12|367
1604668500000|2020-11-06 13:15:00|1810.24|1809.74|1812.87|1812.37|1813.12|1812.62|1810.12|1809.62|534
1604668800000|2020-11-06 13:20:00|1812.62|1812.12|1812.62|1812.12|1812.87|1812.37|1811.49|1810.99|326
1604669100000|2020-11-06 13:25:00|1812.49|1811.99|1811.49|1810.99|1812.49|1811.99|1811.12|1810.62|372
1604669400000|2020-11-06 13:30:00|1811.62|1811.12|1817.24|1816.74|1817.37|1816.87|1811.62|1811.12|1268
1604669700000|2020-11-06 13:35:00|1817.37|1816.87|1816.24|1815.74|1819.12|1818.62|1816.12|1815.62|819
1604670000000|2020-11-06 13:40:00|1816.12|1815.62|1817.12|1816.62|1817.87|1817.37|1815.87|1815.37|569
1604670300000|2020-11-06 13:45:00|1816.99|1816.49|1818.87|1818.37|1819.12|1818.62|1816.87|1816.37|689
1604670600000|2020-11-06 13:50:00|1818.99|1818.49|1818.87|1818.37|1819.99|1819.49|1818.49|1817.99|680
1604670900000|2020-11-06 13:55:00|1818.99|1818.49|1819.12|1818.62|1819.49|1818.99|1818.37|1817.87|357
1604671200000|2020-11-06 14:00:00|1819.37|1818.87|1818.12|1817.62|1820.12|1819.62|1817.62|1817.12|865
1604671500000|2020-11-06 14:05:00|1817.87|1817.37|1819.87|1819.37|1819.87|1819.37|1817.37|1816.87|573
1604671800000|2020-11-06 14:10:00|1819.74|1819.24|1823.37|1822.87|1823.37|1822.87|1818.87|1818.37|1191
1604672100000|2020-11-06 14:15:00|1823.24|1822.74|1824.49|1823.99|1826.62|1826.12|1822.37|1821.87|2610
1604672400000|2020-11-06 14:20:00|1824.37|1823.87|1824.49|1823.99|1824.87|1824.37|1822.62|1822.12|1165
1604672700000|2020-11-06 14:25:00|1824.62|1824.12|1821.62|1821.12|1824.62|1824.12|1821.62|1821.12|768
1604673000000|2020-11-06 14:30:00|1821.87|1821.37|1821.37|1820.87|1823.12|1822.62|1819.87|1819.37|1161
1604673300000|2020-11-06 14:35:00|1821.24|1820.74|1818.87|1818.37|1821.87|1821.37|1818.74|1818.24|831
1604673600000|2020-11-06 14:40:00|1818.62|1818.12|1819.62|1819.12|1821.12|1820.62|1818.12|1817.62|1054
1604673900000|2020-11-06 14:45:00|1819.37|1818.87|1820.87|1820.37|1822.12|1821.62|1818.87|1818.37|716
1604674200000|2020-11-06 14:50:00|1821.12|1820.62|1821.49|1820.99|1821.87|1821.37|1819.74|1819.24|570
1604674500000|2020-11-06 14:55:00|1821.62|1821.12|1825.87|1825.37|1825.87|1825.37|1819.12|1818.62|1118
1604674800000|2020-11-06 15:00:00|1826.62|1826.12|1824.12|1823.62|1826.87|1826.37|1824.12|1823.62|1662
1604675100000|2020-11-06 15:05:00|1823.99|1823.49|1825.37|1824.87|1826.24|1825.74|1823.62|1823.12|1083
1604675400000|2020-11-06 15:10:00|1825.18|1824.68|1826.18|1825.68|1827.18|1826.68|1825.05|1824.55|848
1604675700000|2020-11-06 15:15:00|1826.43|1825.93|1826.55|1826.05|1826.93|1826.43|1825.93|1825.43|631
1604676000000|2020-11-06 15:20:00|1826.43|1825.93|1826.93|1826.43|1826.93|1826.43|1824.93|1824.43|821
1604676300000|2020-11-06 15:25:00|1826.8|1826.3|1826.18|1825.68|1827.68|1827.18|1826.18|1825.68|770
1604676600000|2020-11-06 15:30:00|1825.93|1825.43|1823.43|1822.93|1826.93|1826.43|1823.3|1822.8|1000
1604676900000|2020-11-06 15:35:00|1823.68|1823.18|1823.93|1823.43|1824.93|1824.43|1822.8|1822.3|905
1604677200000|2020-11-06 15:40:00|1823.8|1823.3|1825.43|1824.93|1825.93|1825.43|1823.43|1822.93|477
1604677500000|2020-11-06 15:45:00|1825.3|1824.8|1825.3|1824.8|1825.93|1825.43|1823.93|1823.43|462
1604677800000|2020-11-06 15:50:00|1825.43|1824.93|1825.18|1824.68|1825.68|1825.18|1824.43|1823.93|604
1604678100000|2020-11-06 15:55:00|1825.05|1824.55|1821.18|1820.68|1825.68|1825.18|1820.18|1819.68|1888
1604678400000|2020-11-06 16:00:00|1821.3|1820.8|1822.93|1822.43|1823.93|1823.43|1820.68|1820.18|1342
1604678700000|2020-11-06 16:05:00|1822.8|1822.3|1824.55|1824.05|1824.8|1824.3|1822.43|1821.93|1028
1604679000000|2020-11-06 16:10:00|1824.43|1823.93|1822.43|1821.93|1824.93|1824.43|1821.93|1821.43|847
1604679300000|2020-11-06 16:15:00|1822.3|1821.8|1821.3|1820.8|1822.43|1821.93|1820.18|1819.68|852
1604679600000|2020-11-06 16:20:00|1821.43|1820.93|1822.04|1820.54|1822.04|1820.93|1819.93|1819.43|1738
1604679900000|2020-11-06 16:25:00|1822.03|1820.53|1821.75|1820.25|1823.31|1821.81|1820.1|1818.6|635
1604680200000|2020-11-06 16:30:00|1820.83|1819.33|1819.38|1817.98|1821.85|1820.35|1818.75|1817.35|343
1604680500000|2020-11-06 16:35:00|1819.5|1818.1|1821.13|1819.73|1821.13|1819.73|1819.38|1817.98|334
1604680800000|2020-11-06 16:40:00|1821|1819.6|1821.5|1820.1|1821.5|1820.1|1820.63|1819.23|54
1604681100000|2020-11-06 16:45:00|1821.38|1819.98|1821|1819.6|1821.38|1819.98|1820.38|1818.98|62
1604681400000|2020-11-06 16:50:00|1821.13|1819.73|1821|1819.6|1822.5|1821.1|1820.88|1819.48|6
1604681700000|2020-11-06 16:55:00|1820.88|1819.48|1821.05|1819.55|1822.13|1820.73|1820.13|1818.73|45
1604682000000|2020-11-06 17:00:00|1821.06|1819.56|1820.66|1819.16|1822.19|1820.69|1820.61|1819.11|0
1604682300000|2020-11-06 17:05:00|1820.64|1819.14|1821.03|1819.53|1821.63|1820.13|1820.52|1819.02|0
1604682600000|2020-11-06 17:10:00|1821.05|1819.55|1819.54|1818.04|1821.61|1820.11|1819.01|1817.51|0
1604682900000|2020-11-06 17:15:00|1819.55|1818.05|1819.41|1817.91|1819.57|1818.07|1817.47|1815.97|0
1604683200000|2020-11-06 17:20:00|1819.38|1817.88|1819.38|1817.88|1820.44|1818.94|1819.34|1817.84|0
1604683500000|2020-11-06 17:25:00|1819.4|1817.9|1818.91|1817.41|1820.39|1818.89|1818.33|1816.83|0
1604683800000|2020-11-06 17:30:00|1818.93|1817.43|1819.43|1817.93|1820.05|1818.55|1818.93|1817.43|0
1604684100000|2020-11-06 17:35:00|1819.42|1817.92|1818.95|1817.45|1819.44|1817.94|1817.79|1816.29|0
1604684400000|2020-11-06 17:40:00|1818.94|1817.44|1820.58|1819.08|1820.58|1819.08|1818.87|1817.37|0
1604684700000|2020-11-06 17:45:00|1820.57|1819.07|1820.34|1818.84|1820.6|1819.1|1819.48|1817.98|0
1604685000000|2020-11-06 17:50:00|1820.27|1818.77|1821.1|1819.6|1821.12|1819.62|1820.08|1818.58|0
1604685300000|2020-11-06 17:55:00|1821.03|1819.53|1820.63|1819.13|1821.19|1819.69|1820.07|1818.57|0
1604685600000|2020-11-06 18:00:00|1820.61|1819.11|1821.7|1820.2|1821.71|1820.21|1820.14|1818.64|0
1604685900000|2020-11-06 18:05:00|1821.71|1820.21|1821.24|1819.74|1821.73|1820.23|1820.69|1819.19|0
1604686200000|2020-11-06 18:10:00|1821.25|1819.75|1821.79|1820.29|1822.77|1821.27|1821.24|1819.74|0
1604686500000|2020-11-06 18:15:00|1821.81|1820.31|1822.25|1820.75|1822.28|1820.78|1821.74|1820.24|0
1604686800000|2020-11-06 18:20:00|1822.24|1820.74|1821.73|1820.23|1822.28|1820.78|1821.19|1819.69|0
1604687100000|2020-11-06 18:25:00|1821.75|1820.25|1822.32|1820.82|1823.31|1821.81|1821.73|1820.23|0
1604687400000|2020-11-06 18:30:00|1822.3|1820.8|1821.73|1820.23|1822.78|1821.28|1821.7|1820.2|0
1604687700000|2020-11-06 18:35:00|1821.74|1820.24|1821.77|1820.27|1822.8|1821.3|1821.73|1820.23|0
1604688000000|2020-11-06 18:40:00|1821.76|1820.26|1821.2|1819.7|1822.26|1820.76|1821.18|1819.68|0
1604688300000|2020-11-06 18:45:00|1821.21|1819.71|1822.16|1820.66|1822.25|1820.75|1821.16|1819.66|0
1604688600000|2020-11-06 18:50:00|1822.15|1820.65|1822.14|1820.64|1822.2|1820.7|1821.59|1820.09|0
1604688900000|2020-11-06 18:55:00|1822.12|1820.62|1821.67|1820.17|1822.19|1820.69|1821.62|1820.12|0
1604689200000|2020-11-06 19:00:00|1821.69|1820.19|1821.58|1820.08|1822.71|1821.21|1821.05|1819.55|0
1604689500000|2020-11-06 19:05:00|1821.59|1820.09|1822.68|1821.18|1822.68|1821.18|1821.59|1820.09|0
1604689800000|2020-11-06 19:10:00|1822.67|1821.17|1822.65|1821.15|1822.67|1821.17|1821.63|1820.13|0
1604690100000|2020-11-06 19:15:00|1822.67|1821.17|1822.63|1821.13|1823.18|1821.68|1822.1|1820.6|0
1604690400000|2020-11-06 19:20:00|1822.6|1821.1|1822.61|1821.11|1823.09|1821.59|1822.08|1820.58|0
1604690700000|2020-11-06 19:25:00|1822.6|1821.1|1822.14|1820.64|1823.11|1821.61|1821.78|1820.28|0
1604691000000|2020-11-06 19:30:00|1822.21|1820.71|1822.63|1821.13|1823.18|1821.68|1822.11|1820.61|0
1604691300000|2020-11-06 19:35:00|1822.61|1821.11|1821.51|1820.01|1822.65|1821.15|1821.51|1820.01|0
1604691600000|2020-11-06 19:40:00|1821.5|1820|1820.37|1818.87|1822.05|1820.55|1820.35|1818.85|0
1604691900000|2020-11-06 19:45:00|1820.38|1818.88|1820.35|1818.85|1820.91|1819.41|1819.82|1818.32|0
1604692200000|2020-11-06 19:50:00|1820.34|1818.84|1820.87|1819.37|1821.4|1819.9|1820.31|1818.81|0
1604692500000|2020-11-06 19:55:00|1820.88|1819.38|1820.35|1818.85|1820.88|1819.38|1819.79|1818.29|0
1604692800000|2020-11-06 20:00:00|1820.33|1818.83|1818.73|1817.23|1820.35|1818.85|1817.65|1816.15|0
1604693100000|2020-11-06 20:05:00|1818.74|1817.24|1818.29|1816.79|1818.82|1817.32|1817.65|1816.15|0
1604693400000|2020-11-06 20:10:00|1818.27|1816.77|1818.93|1817.43|1819.43|1817.93|1817.73|1816.23|0
1604693700000|2020-11-06 20:15:00|1818.91|1817.41|1817.83|1816.33|1819.4|1817.9|1817.76|1816.26|0
1604694000000|2020-11-06 20:20:00|1817.84|1816.34|1818.24|1816.74|1818.32|1816.82|1817.14|1815.64|0
1604694300000|2020-11-06 20:25:00|1818.23|1816.73|1819.4|1817.9|1819.44|1817.94|1817.73|1816.23|0
1604694600000|2020-11-06 20:30:00|1819.42|1817.92|1820.5|1819|1821.04|1819.54|1818.86|1817.36|0
1604694900000|2020-11-06 20:35:00|1820.48|1818.98|1821.43|1819.93|1821.53|1820.03|1820.44|1818.94|0
1604695200000|2020-11-06 20:40:00|1821.44|1819.94|1823.34|1821.84|1823.6|1822.1|1821.43|1819.93|0
1604695500000|2020-11-06 20:45:00|1823.35|1821.85|1824.98|1823.48|1825.43|1823.93|1823.34|1821.84|0
1604695800000|2020-11-06 20:50:00|1825.02|1823.52|1822.89|1821.39|1825.51|1824.01|1822.79|1821.29|0
1604696100000|2020-11-06 20:55:00|1822.9|1821.4|1818.29|1816.79|1822.9|1821.4|1816.37|1814.87|0
1604696400000|2020-11-06 21:00:00|1818.3|1816.8|1817.51|1816.01|1818.73|1817.23|1816.66|1815.16|0
1604696700000|2020-11-06 21:05:00|1817.49|1815.99|1819|1817.5|1819.05|1817.55|1817.3|1815.8|0
1604697000000|2020-11-06 21:10:00|1818.98|1817.48|1818.94|1817.44|1819.67|1818.17|1818.08|1816.58|0
1604697300000|2020-11-06 21:15:00|1818.97|1817.47|1819.36|1817.86|1819.4|1817.9|1818.76|1817.26|0
1604697600000|2020-11-06 21:20:00|1819.31|1817.81|1819.23|1817.73|1819.31|1817.81|1819.19|1817.69|0
1604697900000|2020-11-06 21:25:00|1819.27|1817.77|1819.19|1817.69|1819.31|1817.81|1819.14|1817.64|0
1604698200000|2020-11-06 21:30:00|1819.21|1817.71|1819.63|1818.13|1820.8|1819.3|1818.9|1817.4|0
1604698500000|2020-11-06 21:35:00|1819.65|1818.15|1820.15|1818.65|1820.46|1818.96|1819.65|1818.15|0
1604698800000|2020-11-06 21:40:00|1820.17|1818.67|1819.73|1818.23|1820.35|1818.85|1819.63|1818.13|0
1604699100000|2020-11-06 21:45:00|1819.75|1818.25|1820.15|1818.65|1820.35|1818.85|1819.53|1818.03|0
1604699400000|2020-11-06 21:50:00|1820.17|1818.67|1820.04|1818.54|1820.56|1819.06|1819.73|1818.23|0
1604699700000|2020-11-06 21:55:00|1820.03|1818.53|1820.7|1819.2|1821.09|1819.59|1819.7|1818.2|0
1604876400000|2020-11-08 23:00:00|1820.13|1818.63|1820.15|1818.65|1820.77|1819.27|1818.71|1817.21|0
1604876700000|2020-11-08 23:05:00|1820.17|1818.67|1821.4|1819.9|1821.4|1819.9|1819.59|1818.09|0
1604877000000|2020-11-08 23:10:00|1821.41|1819.91|1824.69|1823.19|1824.79|1823.29|1821.25|1819.75|0
1604877300000|2020-11-08 23:15:00|1824.7|1823.2|1827.56|1826.06|1828.35|1826.85|1823.67|1822.17|0
1604877600000|2020-11-08 23:20:00|1827.6|1826.1|1827.05|1825.55|1828.55|1827.05|1826.28|1824.78|0
1604877900000|2020-11-08 23:25:00|1827.07|1825.57|1826.45|1824.95|1827.15|1825.65|1826.23|1824.73|0
1604878200000|2020-11-08 23:30:00|1826.49|1824.99|1826.84|1825.34|1827.51|1826.01|1825.76|1824.26|0
1604878500000|2020-11-08 23:35:00|1826.86|1825.36|1829.03|1827.53|1829.29|1827.79|1826.86|1825.36|0
1604878800000|2020-11-08 23:40:00|1829.04|1827.54|1831.54|1830.04|1833.16|1831.66|1828.89|1827.39|0
1604879100000|2020-11-08 23:45:00|1831.56|1830.06|1829.35|1827.85|1831.65|1830.15|1829.35|1827.85|0
1604879400000|2020-11-08 23:50:00|1829.36|1827.86|1829.7|1828.2|1830.02|1828.52|1828.99|1827.49|0
1604879700000|2020-11-08 23:55:00|1829.71|1828.21|1829.26|1827.76|1829.8|1828.3|1828.62|1827.12|0
1604880000000|2020-11-09 00:00:00|1829.28|1827.78|1828.91|1827.41|1829.83|1828.33|1828.7|1827.2|0
1604880300000|2020-11-09 00:05:00|1828.93|1827.43|1828.39|1826.89|1829.57|1828.07|1827.77|1826.27|0
1604880600000|2020-11-09 00:10:00|1828.4|1826.9|1829.44|1827.94|1829.44|1827.94|1827.88|1826.38|0
1604880900000|2020-11-09 00:15:00|1829.42|1827.92|1837.02|1835.52|1838.93|1837.43|1829.13|1827.63|0
1604881200000|2020-11-09 00:20:00|1836.95|1835.45|1838.04|1836.54|1838.07|1836.57|1836.54|1835.04|0
1604881500000|2020-11-09 00:25:00|1838.05|1836.55|1837.35|1835.85|1838.05|1836.55|1837.05|1835.55|0
1604881800000|2020-11-09 00:30:00|1837.28|1835.78|1836.55|1835.05|1838.09|1836.59|1836.29|1834.79|0
1604882100000|2020-11-09 00:35:00|1836.57|1835.07|1838.04|1836.54|1838.05|1836.55|1836.55|1835.05|0
1604882400000|2020-11-09 00:40:00|1838.06|1836.56|1839.14|1837.64|1839.99|1838.49|1838.04|1836.54|0
1604882700000|2020-11-09 00:45:00|1839.15|1837.65|1840.13|1838.63|1840.36|1838.86|1838.38|1836.88|0
1604883000000|2020-11-09 00:50:00|1840.15|1838.65|1839.76|1838.26|1840.71|1839.21|1839.71|1838.21|0
1604883300000|2020-11-09 00:55:00|1839.75|1838.25|1840.28|1838.78|1840.88|1839.38|1838.75|1837.25|0
1604883600000|2020-11-09 01:00:00|1840.26|1838.76|1840.59|1839.09|1841.37|1839.87|1839.79|1838.29|0
1604883900000|2020-11-09 01:05:00|1840.91|1839.41|1842.81|1841.31|1842.84|1841.34|1840.44|1838.94|0
1604884200000|2020-11-09 01:10:00|1842.8|1841.3|1842.75|1841.25|1843.74|1842.24|1842.24|1840.74|0
1604884500000|2020-11-09 01:15:00|1842.82|1841.32|1843.1|1841.6|1843.23|1841.73|1842.18|1840.68|0
1604884800000|2020-11-09 01:20:00|1843.12|1841.62|1843.63|1842.13|1843.63|1842.13|1842.59|1841.09|0
1604885100000|2020-11-09 01:25:00|1843.62|1842.12|1844|1842.5|1844.05|1842.55|1842.6|1841.1|0
1604885400000|2020-11-09 01:30:00|1843.99|1842.49|1842.03|1840.53|1843.99|1842.49|1842.03|1840.53|0
1604885700000|2020-11-09 01:35:00|1842.05|1840.55|1839.96|1838.46|1842.28|1840.78|1839.47|1837.97|0
1604886000000|2020-11-09 01:40:00|1839.97|1838.47|1838.96|1837.46|1839.97|1838.47|1838.94|1837.44|0
1604886300000|2020-11-09 01:45:00|1838.97|1837.47|1838.97|1837.47|1839.97|1838.47|1838.94|1837.44|0
1604886600000|2020-11-09 01:50:00|1838.95|1837.45|1839.05|1837.55|1839.94|1838.44|1838.42|1836.92|0
1604886900000|2020-11-09 01:55:00|1839.06|1837.56|1839.65|1838.15|1839.65|1838.15|1838.56|1837.06|0
1604887200000|2020-11-09 02:00:00|1839.63|1838.13|1840.86|1839.36|1841.15|1839.65|1839.63|1838.13|0
1604887500000|2020-11-09 02:05:00|1840.85|1839.35|1841.09|1839.59|1841.6|1840.1|1840.57|1839.07|0
1604887800000|2020-11-09 02:10:00|1841.1|1839.6|1840.59|1839.09|1841.82|1840.32|1840.58|1839.08|0
1604888100000|2020-11-09 02:15:00|1840.58|1839.08|1839.06|1837.56|1840.58|1839.08|1839.04|1837.54|0
1604888400000|2020-11-09 02:20:00|1839.03|1837.53|1839.18|1837.68|1839.7|1838.2|1838.57|1837.07|0
1604888700000|2020-11-09 02:25:00|1839.32|1837.82|1840.14|1838.64|1840.61|1839.11|1839.16|1837.66|0
1604889000000|2020-11-09 02:30:00|1840.15|1838.65|1839.68|1838.18|1841.24|1839.74|1839.61|1838.11|0
1604889300000|2020-11-09 02:35:00|1839.69|1838.19|1840.17|1838.67|1840.72|1839.22|1839.65|1838.15|0
1604889600000|2020-11-09 02:40:00|1840.18|1838.68|1840.18|1838.68|1840.68|1839.18|1839.65|1838.15|0
1604889900000|2020-11-09 02:45:00|1840.19|1838.69|1840.42|1838.92|1840.69|1839.19|1839.66|1838.16|0
1604890200000|2020-11-09 02:50:00|1840.49|1838.99|1840.63|1839.13|1841.11|1839.61|1840.12|1838.62|0
1604890500000|2020-11-09 02:55:00|1840.7|1839.2|1841.64|1840.14|1841.9|1840.4|1840.62|1839.12|0
1604890800000|2020-11-09 03:00:00|1841.65|1840.15|1840.12|1838.62|1841.67|1840.17|1840.12|1838.62|0
1604891100000|2020-11-09 03:05:00|1840.14|1838.64|1841.61|1840.11|1841.63|1840.13|1839.66|1838.16|0
1604891400000|2020-11-09 03:10:00|1841.54|1840.04|1841.1|1839.6|1841.57|1840.07|1840.34|1838.84|0
1604891700000|2020-11-09 03:15:00|1841.17|1839.67|1841.59|1840.09|1842.09|1840.59|1840.6|1839.1|0
1604892000000|2020-11-09 03:20:00|1841.6|1840.1|1841.38|1839.88|1841.91|1840.41|1840.62|1839.12|0
1604892300000|2020-11-09 03:25:00|1841.39|1839.89|1840.65|1839.15|1841.64|1840.14|1840.19|1838.69|0
1604892600000|2020-11-09 03:30:00|1840.63|1839.13|1840.39|1838.89|1840.66|1839.16|1840.12|1838.62|0
1604892900000|2020-11-09 03:35:00|1840.32|1838.82|1841.12|1839.62|1841.59|1840.09|1840.16|1838.66|0
1604893200000|2020-11-09 03:40:00|1841.13|1839.63|1841.2|1839.7|1841.66|1840.16|1840.7|1839.2|0
1604893500000|2020-11-09 03:45:00|1841.27|1839.77|1841.2|1839.7|1842.16|1840.66|1841.19|1839.69|0
1604893800000|2020-11-09 03:50:00|1841.22|1839.72|1843.26|1841.76|1843.83|1842.33|1841.22|1839.72|0
1604894100000|2020-11-09 03:55:00|1843.25|1841.75|1844.19|1842.69|1844.24|1842.74|1843.22|1841.72|0
1604894400000|2020-11-09 04:00:00|1844.21|1842.71|1844.11|1842.61|1845.16|1843.66|1843.95|1842.45|0
1604894700000|2020-11-09 04:05:00|1844.13|1842.63|1845.63|1844.13|1845.63|1844.13|1844.13|1842.63|0
1604895000000|2020-11-09 04:10:00|1845.62|1844.12|1845.55|1844.05|1845.68|1844.18|1844.61|1843.11|0
1604895300000|2020-11-09 04:15:00|1845.56|1844.06|1845.02|1843.52|1845.59|1844.09|1844.53|1843.03|0
1604895600000|2020-11-09 04:20:00|1845.01|1843.51|1844.59|1843.09|1845.12|1843.62|1844.53|1843.03|0
1604895900000|2020-11-09 04:25:00|1844.6|1843.1|1844.33|1842.83|1844.6|1843.1|1843.56|1842.06|0
1604896200000|2020-11-09 04:30:00|1844.26|1842.76|1845.62|1844.12|1845.62|1844.12|1843.6|1842.1|0
1604896500000|2020-11-09 04:35:00|1845.6|1844.1|1846.09|1844.59|1846.6|1845.1|1845.12|1843.62|0
1604896800000|2020-11-09 04:40:00|1846.08|1844.58|1845.55|1844.05|1846.58|1845.08|1845.3|1843.8|0
1604897100000|2020-11-09 04:45:00|1845.54|1844.04|1845.64|1844.14|1846.14|1844.64|1845.09|1843.59|0
1604897400000|2020-11-09 04:50:00|1845.63|1844.13|1845.11|1843.61|1845.63|1844.13|1844.64|1843.14|0
1604897700000|2020-11-09 04:55:00|1845.13|1843.63|1845.11|1843.61|1845.68|1844.18|1845.07|1843.57|0
1604898000000|2020-11-09 05:00:00|1845.18|1843.68|1845.55|1844.05|1845.63|1844.13|1845.04|1843.54|0
1604898300000|2020-11-09 05:05:00|1845.57|1844.07|1845.57|1844.07|1845.59|1844.09|1845|1843.5|0
1604898600000|2020-11-09 05:10:00|1845.59|1844.09|1845|1843.5|1845.59|1844.09|1844.52|1843.02|0
1604898900000|2020-11-09 05:15:00|1844.99|1843.49|1846.03|1844.53|1846.03|1844.53|1844.5|1843|0
1604899200000|2020-11-09 05:20:00|1845.96|1844.46|1846.51|1845.01|1846.57|1845.07|1845.55|1844.05|0
1604899500000|2020-11-09 05:25:00|1846.5|1845|1845.51|1844.01|1846.51|1845.01|1845.04|1843.54|0
1604899800000|2020-11-09 05:30:00|1845.5|1844|1845.89|1844.39|1845.89|1844.39|1844.93|1843.43|0
1604900100000|2020-11-09 05:35:00|1845.82|1844.32|1846.5|1845|1846.97|1845.47|1845.43|1843.93|0
1604900400000|2020-11-09 05:40:00|1846.43|1844.93|1847.35|1845.85|1847.44|1845.94|1846|1844.5|0
1604900700000|2020-11-09 05:45:00|1847.33|1845.83|1845.16|1843.66|1847.35|1845.85|1844.15|1842.65|0
1604901000000|2020-11-09 05:50:00|1845.15|1843.65|1844.14|1842.64|1845.16|1843.66|1843.64|1842.14|0
1604901300000|2020-11-09 05:55:00|1844.15|1842.65|1844.59|1843.09|1844.6|1843.1|1843.55|1842.05|0
1604901600000|2020-11-09 06:00:00|1844.57|1843.07|1843.53|1842.03|1844.57|1843.07|1842.52|1841.02|0
1604901900000|2020-11-09 06:05:00|1843.52|1842.02|1843.03|1841.53|1844.06|1842.56|1842.51|1841.01|0
1604902200000|2020-11-09 06:10:00|1843.04|1841.54|1842.8|1841.3|1843.04|1841.54|1842.49|1840.99|0
1604902500000|2020-11-09 06:15:00|1842.81|1841.31|1842.03|1840.53|1842.81|1841.31|1841.54|1840.04|0
1604902800000|2020-11-09 06:20:00|1842.04|1840.54|1842.63|1841.13|1842.66|1841.16|1841.57|1840.07|0
1604903100000|2020-11-09 06:25:00|1842.62|1841.12|1843.33|1841.83|1843.58|1842.08|1842.56|1841.06|0
1604903400000|2020-11-09 06:30:00|1843.1|1841.6|1841.09|1839.59|1843.13|1841.63|1841.09|1839.59|0
1604903700000|2020-11-09 06:35:00|1841.1|1839.6|1840.91|1839.41|1843.04|1841.54|1840.65|1839.15|0
1604904000000|2020-11-09 06:40:00|1840.9|1839.4|1842.33|1840.83|1843.08|1841.58|1840.6|1839.1|0
1604904300000|2020-11-09 06:45:00|1842.34|1840.84|1843.57|1842.07|1843.57|1842.07|1842.09|1840.59|0
1604904600000|2020-11-09 06:50:00|1843.56|1842.06|1842.62|1841.12|1843.56|1842.06|1842.48|1840.98|0
1604904900000|2020-11-09 06:55:00|1842.61|1841.11|1842.52|1841.02|1843.09|1841.59|1842.1|1840.6|0
1604905200000|2020-11-09 07:00:00|1842.66|1841.16|1843.72|1842.22|1846.6|1845.1|1841.18|1839.68|0
1604905500000|2020-11-09 07:05:00|1843.7|1842.2|1844.41|1842.91|1845.4|1843.9|1843.24|1841.74|0
1604905800000|2020-11-09 07:10:00|1844.42|1842.92|1844.82|1843.32|1846.27|1844.77|1843.87|1842.37|0
1604906100000|2020-11-09 07:15:00|1844.83|1843.33|1846.36|1844.86|1847.65|1846.15|1844.83|1843.33|0
1604906400000|2020-11-09 07:20:00|1846.35|1844.85|1844.37|1842.87|1846.89|1845.39|1844.33|1842.83|0
1604906700000|2020-11-09 07:25:00|1844.38|1842.88|1842.73|1841.23|1844.9|1843.4|1842.23|1840.73|0
1604907000000|2020-11-09 07:30:00|1842.75|1841.25|1842.75|1841.35|1845|1843.6|1842|1840.6|185
1604907300000|2020-11-09 07:35:00|1842.63|1841.23|1843|1841.6|1843.75|1842.35|1842.63|1841.23|21
1604907600000|2020-11-09 07:40:00|1842.88|1841.48|1844.38|1842.98|1845.25|1843.85|1842.38|1840.98|53
1604907900000|2020-11-09 07:45:00|1844.5|1843.1|1842.63|1841.23|1844.5|1843.1|1842|1840.6|17
1604908200000|2020-11-09 07:50:00|1842.88|1841.48|1843.38|1841.98|1843.63|1842.23|1842.88|1841.48|13
1604908500000|2020-11-09 07:55:00|1843.29|1841.79|1843.96|1842.46|1844.88|1843.38|1842.38|1840.88|0
1604908800000|2020-11-09 08:00:00|1844.1|1842.6|1844.43|1843.93|1849.3|1848.8|1842.8|1842.3|3048
1604909100000|2020-11-09 08:05:00|1845.18|1844.68|1849.05|1848.55|1850.43|1849.93|1844.43|1843.93|1758
1604909400000|2020-11-09 08:10:00|1849.18|1848.68|1847.18|1846.68|1849.43|1848.93|1844.93|1844.43|1601
1604909700000|2020-11-09 08:15:00|1847.43|1846.93|1850.68|1850.18|1851.3|1850.8|1847.43|1846.93|1960
1604910000000|2020-11-09 08:20:00|1850.43|1849.93|1851.93|1851.43|1851.93|1851.43|1849.68|1849.18|1058
1604910300000|2020-11-09 08:25:00|1852.05|1851.55|1845.8|1845.3|1852.43|1851.93|1844.68|1844.18|1576
1604910600000|2020-11-09 08:30:00|1845.68|1845.18|1844.68|1844.18|1845.68|1845.18|1842.8|1842.3|1422
1604910900000|2020-11-09 08:35:00|1844.55|1844.05|1846.43|1845.93|1846.68|1846.18|1843.43|1842.93|1327
1604911200000|2020-11-09 08:40:00|1846.58|1846.08|1846.58|1846.08|1847.08|1846.58|1844.33|1843.83|1019
1604911500000|2020-11-09 08:45:00|1846.83|1846.33|1846.58|1846.08|1847.33|1846.83|1845.58|1845.08|622
1604911800000|2020-11-09 08:50:00|1846.45|1845.95|1846.83|1846.33|1847.95|1847.45|1846.08|1845.58|795
1604912100000|2020-11-09 08:55:00|1846.7|1846.2|1843.95|1843.45|1847.08|1846.58|1843.83|1843.33|1108
1604912400000|2020-11-09 09:00:00|1844.08|1843.58|1844.33|1843.83|1846.33|1845.83|1843.58|1843.08|1542
1604912700000|2020-11-09 09:05:00|1844.08|1843.58|1847.08|1846.58|1847.08|1846.58|1843.7|1843.2|688
1604913000000|2020-11-09 09:10:00|1846.95|1846.45|1848.45|1847.95|1848.83|1848.33|1846.58|1846.08|873
1604913300000|2020-11-09 09:15:00|1848.33|1847.83|1849.33|1848.83|1851.08|1850.58|1848.33|1847.83|1096
1604913600000|2020-11-09 09:20:00|1849.45|1848.95|1849.33|1848.83|1850.45|1849.95|1848.45|1847.95|463
1604913900000|2020-11-09 09:25:00|1849.45|1848.95|1847.83|1847.33|1850.08|1849.58|1847.58|1847.08|664
1604914200000|2020-11-09 09:30:00|1847.95|1847.45|1847.08|1846.58|1849.08|1848.58|1846.83|1846.33|711
1604914500000|2020-11-09 09:35:00|1846.95|1846.45|1848.08|1847.58|1848.08|1847.58|1846.58|1846.08|650
1604914800000|2020-11-09 09:40:00|1848.2|1847.7|1848.33|1847.83|1848.33|1847.83|1846.33|1845.83|360
1604915100000|2020-11-09 09:45:00|1848.2|1847.7|1847.83|1847.33|1849.08|1848.58|1847.33|1846.83|482
1604915400000|2020-11-09 09:50:00|1847.95|1847.45|1847.7|1847.2|1848.58|1848.08|1847.33|1846.83|280
1604915700000|2020-11-09 09:55:00|1847.58|1847.08|1847.08|1846.58|1847.83|1847.33|1846.08|1845.58|696
1604916000000|2020-11-09 10:00:00|1847.2|1846.7|1847.95|1847.45|1848.58|1848.08|1847.08|1846.58|315
1604916300000|2020-11-09 10:05:00|1847.83|1847.33|1848.45|1847.95|1848.83|1848.33|1847.33|1846.83|241
1604916600000|2020-11-09 10:10:00|1848.58|1848.08|1849.58|1849.08|1850.2|1849.7|1848.08|1847.58|320
1604916900000|2020-11-09 10:15:00|1849.7|1849.2|1850.08|1849.58|1850.83|1850.33|1849.58|1849.08|602
1604917200000|2020-11-09 10:20:00|1850.2|1849.7|1849.2|1848.7|1850.2|1849.7|1848.83|1848.33|394
1604917500000|2020-11-09 10:25:00|1849.08|1848.58|1847.33|1846.83|1849.08|1848.58|1846.7|1846.2|483
1604917800000|2020-11-09 10:30:00|1847.45|1846.95|1847.58|1847.08|1848.33|1847.83|1846.95|1846.45|250
1604918100000|2020-11-09 10:35:00|1847.7|1847.2|1847.45|1846.95|1848.33|1847.83|1847.08|1846.58|291
1604918400000|2020-11-09 10:40:00|1847.58|1847.08|1848.33|1847.83|1848.33|1847.83|1846.83|1846.33|247
1604918700000|2020-11-09 10:45:00|1848.08|1847.58|1847.7|1847.2|1848.33|1847.83|1847.33|1846.83|289
1604919000000|2020-11-09 10:50:00|1847.83|1847.33|1848.33|1847.83|1848.33|1847.83|1847.33|1846.83|150
1604919300000|2020-11-09 10:55:00|1848.2|1847.7|1847.58|1847.08|1848.33|1847.83|1847.45|1846.95|235
1604919600000|2020-11-09 11:00:00|1847.7|1847.2|1848.08|1847.58|1848.33|1847.83|1846.83|1846.33|330
1604919900000|2020-11-09 11:05:00|1847.95|1847.45|1848.2|1847.7|1848.83|1848.33|1847.45|1846.95|391
1604920200000|2020-11-09 11:10:00|1848.33|1847.83|1848.33|1847.83|1848.45|1847.95|1847.33|1846.83|298
1604920500000|2020-11-09 11:15:00|1848.45|1847.95|1848.08|1847.58|1848.58|1848.08|1847.58|1847.08|262
1604920800000|2020-11-09 11:20:00|1848.2|1847.7|1847.2|1846.7|1848.58|1848.08|1847.08|1846.58|331
1604921100000|2020-11-09 11:25:00|1847.08|1846.58|1847.2|1846.7|1847.58|1847.08|1846.58|1846.08|270
1604921400000|2020-11-09 11:30:00|1847.33|1846.83|1845.83|1845.33|1847.58|1847.08|1845.83|1845.33|479
1604921700000|2020-11-09 11:35:00|1845.7|1845.2|1845.08|1844.58|1846.08|1845.58|1844.58|1844.08|621
1604922000000|2020-11-09 11:40:00|1845.2|1844.7|1844.95|1844.45|1845.83|1845.33|1844.83|1844.33|278
1604922300000|2020-11-09 11:45:00|1845.08|1844.58|1867.95|1867.45|1868.33|1867.83|1845.08|1844.58|11493
1604922600000|2020-11-09 11:50:00|1867.83|1867.33|1879.83|1879.33|1880.33|1879.83|1866.58|1866.08|10432
1604922900000|2020-11-09 11:55:00|1879.58|1879.08|1885.08|1884.58|1891.58|1891.08|1877.33|1876.83|11510
1604923200000|2020-11-09 12:00:00|1884.83|1884.33|1878.45|1877.95|1885.83|1885.33|1876.95|1876.45|9312
1604923500000|2020-11-09 12:05:00|1878.33|1877.83|1883.83|1883.33|1884.45|1883.95|1877.2|1876.7|5093
1604923800000|2020-11-09 12:10:00|1883.7|1883.2|1894.7|1894.2|1896.08|1895.58|1883.08|1882.58|7145
1604924100000|2020-11-09 12:15:00|1895.2|1894.7|1894.95|1894.45|1905.33|1904.83|1894.95|1894.45|8383
1604924400000|2020-11-09 12:20:00|1894.83|1894.33|1890.45|1889.95|1895.83|1895.33|1887.7|1887.2|7078
1604924700000|2020-11-09 12:25:00|1890.2|1889.7|1883.45|1882.95|1892.08|1891.58|1883.45|1882.95|4299
1604925000000|2020-11-09 12:30:00|1883.58|1883.08|1878.33|1877.83|1887.83|1887.33|1877.83|1877.33|5749
1604925300000|2020-11-09 12:35:00|1878.58|1878.08|1880.95|1880.45|1883.33|1882.83|1877.33|1876.83|3204
1604925600000|2020-11-09 12:40:00|1881.2|1880.7|1887.2|1886.7|1888.08|1887.58|1879.58|1879.08|2926
1604925900000|2020-11-09 12:45:00|1887.33|1886.83|1878.2|1877.7|1887.83|1887.33|1877.83|1877.33|3415
1604926200000|2020-11-09 12:50:00|1878.33|1877.83|1879.33|1878.83|1881.2|1880.7|1876.83|1876.33|2115
1604926500000|2020-11-09 12:55:00|1879.2|1878.7|1880.7|1880.2|1882.08|1881.58|1878.33|1877.83|2309
1604926800000|2020-11-09 13:00:00|1880.45|1879.95|1882.58|1882.08|1887.08|1886.58|1880.08|1879.58|3256
1604927100000|2020-11-09 13:05:00|1882.45|1881.95|1890.58|1890.08|1890.58|1890.08|1882.45|1881.95|2517
1604927400000|2020-11-09 13:10:00|1890.7|1890.2|1892.08|1891.58|1893.83|1893.33|1888.33|1887.83|3981
1604927700000|2020-11-09 13:15:00|1891.83|1891.33|1888.58|1888.08|1894.2|1893.7|1888.08|1887.58|2323
1604928000000|2020-11-09 13:20:00|1888.33|1887.83|1883.5|1883|1889.83|1889.33|1882.88|1882.38|1732
1604928300000|2020-11-09 13:25:00|1883.63|1883.13|1887.63|1887.13|1889.25|1888.75|1883.38|1882.88|2004
1604928600000|2020-11-09 13:30:00|1887.75|1887.25|1892.13|1891.63|1892.38|1891.88|1887.63|1887.13|2216
1604928900000|2020-11-09 13:35:00|1892|1891.5|1890.13|1889.63|1892.38|1891.88|1889.13|1888.63|1236
1604929200000|2020-11-09 13:40:00|1890.25|1889.75|1890.38|1889.88|1892.88|1892.38|1889.5|1889|2246
1604929500000|2020-11-09 13:45:00|1890.5|1890|1891.25|1890.75|1891.63|1891.13|1888.13|1887.63|2026
1604929800000|2020-11-09 13:50:00|1891|1890.5|1891.13|1890.63|1895.38|1894.88|1890.5|1890|2520
1604930100000|2020-11-09 13:55:00|1891|1890.5|1888.38|1887.88|1895.63|1895.13|1888.13|1887.63|1962
1604930400000|2020-11-09 14:00:00|1888.88|1888.38|1891.88|1891.38|1892.38|1891.88|1888.88|1888.38|1802
1604930700000|2020-11-09 14:05:00|1891.75|1891.25|1897.5|1897|1899.13|1898.63|1891.63|1891.13|2487
1604931000000|2020-11-09 14:10:00|1897.25|1896.75|1894.38|1893.88|1897.63|1897.13|1893.25|1892.75|1253
1604931300000|2020-11-09 14:15:00|1894.5|1894|1892.63|1892.13|1895.13|1894.63|1891.88|1891.38|1568
1604931600000|2020-11-09 14:20:00|1892.75|1892.25|1894|1893.5|1894.88|1894.38|1892|1891.5|2004
1604931900000|2020-11-09 14:25:00|1894.13|1893.63|1895.13|1894.63|1898.88|1898.38|1893.63|1893.13|3189
1604932200000|2020-11-09 14:30:00|1895.38|1894.88|1891.5|1891|1895.88|1895.38|1890.25|1889.75|2697
1604932500000|2020-11-09 14:35:00|1891.38|1890.88|1891.88|1891.38|1894.63|1894.13|1891.13|1890.63|2939
1604932800000|2020-11-09 14:40:00|1892.13|1891.63|1889|1888.5|1893.25|1892.75|1887.38|1886.88|2434
1604933100000|2020-11-09 14:45:00|1889.13|1888.63|1895.5|1895|1896.88|1896.38|1888.75|1888.25|3745
1604933400000|2020-11-09 14:50:00|1895.63|1895.13|1894.63|1894.13|1897.38|1896.88|1893.63|1893.13|3014
1604933700000|2020-11-09 14:55:00|1894.13|1893.63|1892.88|1892.38|1895.63|1895.13|1891.88|1891.38|3163
1604934000000|2020-11-09 15:00:00|1893|1892.5|1900|1899.5|1900.13|1899.63|1893|1892.5|5726
1604934300000|2020-11-09 15:05:00|1899.88|1899.38|1893.38|1892.88|1900|1899.5|1892.63|1892.13|2953
1604934600000|2020-11-09 15:10:00|1893.05|1892.55|1894.55|1894.05|1896.05|1895.55|1892.55|1892.05|1482
1604934900000|2020-11-09 15:15:00|1894.67|1894.17|1896.17|1895.67|1897.05|1896.55|1892.05|1891.55|1909
1604935200000|2020-11-09 15:20:00|1896.05|1895.55|1890.92|1890.42|1896.3|1895.8|1890.55|1890.05|1293
1604935500000|2020-11-09 15:25:00|1890.8|1890.3|1889.3|1888.8|1892.05|1891.55|1888.8|1888.3|1561
1604935800000|2020-11-09 15:30:00|1889.17|1888.67|1888.42|1887.92|1892.8|1892.3|1887.92|1887.42|2249
1604936100000|2020-11-09 15:35:00|1888.3|1887.8|1888.42|1887.92|1890.3|1889.8|1886.3|1885.8|2795
1604936400000|2020-11-09 15:40:00|1888.8|1888.3|1887.3|1886.8|1890.55|1890.05|1887.3|1886.8|2302
1604936700000|2020-11-09 15:45:00|1887.42|1886.92|1885.05|1884.55|1887.92|1887.42|1883.17|1882.67|2959
1604937000000|2020-11-09 15:50:00|1885.3|1884.8|1885.55|1885.05|1887.42|1886.92|1884.92|1884.42|1968
1604937300000|2020-11-09 15:55:00|1885.42|1884.92|1885.92|1885.42|1887.05|1886.55|1882.92|1882.42|1961
1604937600000|2020-11-09 16:00:00|1885.8|1885.3|1882.8|1882.3|1887.55|1887.05|1882.05|1881.55|2118
1604937900000|2020-11-09 16:05:00|1882.67|1882.17|1887.05|1886.55|1887.17|1886.67|1881.8|1881.3|1612
1604938200000|2020-11-09 16:10:00|1887.17|1886.67|1882.42|1881.92|1887.42|1886.92|1881.55|1881.05|3043
1604938500000|2020-11-09 16:15:00|1882.3|1881.8|1886.67|1886.17|1887.05|1886.55|1881.92|1881.42|3676
1604938800000|2020-11-09 16:20:00|1886.55|1886.05|1892.16|1890.66|1892.17|1891.67|1886.05|1885.55|5828
1604939100000|2020-11-09 16:25:00|1892.15|1890.65|1894.47|1892.97|1894.99|1893.49|1891.67|1890.17|2203
1604939400000|2020-11-09 16:30:00|1894.46|1892.96|1889.25|1887.85|1894.46|1892.96|1888.25|1886.85|354
1604939700000|2020-11-09 16:35:00|1889.5|1888.1|1893.37|1891.97|1894|1892.6|1889.37|1887.97|184
1604940000000|2020-11-09 16:40:00|1893.25|1891.85|1892.62|1891.22|1893.25|1891.85|1892.12|1890.72|52
1604940300000|2020-11-09 16:45:00|1892.5|1891.1|1889.37|1887.97|1893.25|1891.85|1889.25|1887.85|132
1604940600000|2020-11-09 16:50:00|1889.5|1888.1|1888.62|1887.22|1889.5|1888.1|1888.25|1886.85|76
1604940900000|2020-11-09 16:55:00|1888.5|1887.1|1889.05|1887.55|1892.25|1890.85|1888.5|1887.1|37
1604941200000|2020-11-09 17:00:00|1889.04|1887.54|1890.51|1889.01|1891.17|1889.67|1888.91|1887.41|0
1604941500000|2020-11-09 17:05:00|1890.5|1889|1892.53|1891.03|1893.6|1892.1|1889.44|1887.94|0
1604941800000|2020-11-09 17:10:00|1892.55|1891.05|1890.47|1888.97|1892.55|1891.05|1888.93|1887.43|0
1604942100000|2020-11-09 17:15:00|1890.49|1888.99|1890.37|1888.87|1890.51|1889.01|1888.42|1886.92|0
1604942400000|2020-11-09 17:20:00|1890.38|1888.88|1893.66|1892.16|1894.15|1892.65|1889.89|1888.39|0
1604942700000|2020-11-09 17:25:00|1893.65|1892.15|1894.23|1892.73|1895.77|1894.27|1893.18|1891.68|0
1604943000000|2020-11-09 17:30:00|1894.2|1892.7|1895.83|1894.33|1896.04|1894.54|1893.57|1892.07|0
1604943300000|2020-11-09 17:35:00|1895.82|1894.32|1895.84|1894.34|1896.29|1894.79|1894.32|1892.82|0
1604943600000|2020-11-09 17:40:00|1895.85|1894.35|1894.9|1893.4|1895.88|1894.38|1893.86|1892.36|0
1604943900000|2020-11-09 17:45:00|1894.91|1893.41|1892.86|1891.36|1895.49|1893.99|1891.86|1890.36|0
1604944200000|2020-11-09 17:50:00|1892.85|1891.35|1892.47|1890.97|1893.9|1892.4|1892.14|1890.64|0
1604944500000|2020-11-09 17:55:00|1892.69|1891.19|1894.92|1893.42|1894.93|1893.43|1892.17|1890.67|0
1604944800000|2020-11-09 18:00:00|1894.94|1893.44|1895.44|1893.94|1896.62|1895.12|1894.38|1892.88|0
1604945100000|2020-11-09 18:05:00|1895.43|1893.93|1897.4|1895.9|1897.43|1895.93|1894.96|1893.46|0
1604945400000|2020-11-09 18:10:00|1897.39|1895.89|1896.48|1894.98|1897.91|1896.41|1895.98|1894.48|0
1604945700000|2020-11-09 18:15:00|1896.5|1895|1894.58|1893.08|1896.5|1895|1894.5|1893|0
1604946000000|2020-11-09 18:20:00|1894.59|1893.09|1893.57|1892.07|1894.59|1893.09|1892.58|1891.08|0
1604946300000|2020-11-09 18:25:00|1893.58|1892.08|1893.09|1891.59|1894.07|1892.57|1892.6|1891.1|0
1604946600000|2020-11-09 18:30:00|1893.16|1891.66|1893.11|1891.61|1894.15|1892.65|1893.11|1891.61|0
1604946900000|2020-11-09 18:35:00|1893.14|1891.64|1892.57|1891.07|1894.08|1892.58|1892.54|1891.04|0
1604947200000|2020-11-09 18:40:00|1892.56|1891.06|1891.66|1890.16|1892.57|1891.07|1891.42|1889.92|0
1604947500000|2020-11-09 18:45:00|1891.81|1890.31|1892.12|1890.62|1892.64|1891.14|1891.05|1889.55|0
1604947800000|2020-11-09 18:50:00|1892.14|1890.64|1890.62|1889.12|1892.69|1891.19|1890.02|1888.52|0
1604948100000|2020-11-09 18:55:00|1890.64|1889.14|1891.46|1889.96|1891.99|1890.49|1889.55|1888.05|0
1604948400000|2020-11-09 19:00:00|1891.49|1889.99|1890.8|1889.3|1892|1890.5|1890.26|1888.76|0
1604948700000|2020-11-09 19:05:00|1890.79|1889.29|1890.25|1888.75|1891.84|1890.34|1890.24|1888.74|0
1604949000000|2020-11-09 19:10:00|1890.24|1888.74|1890.49|1888.99|1890.76|1889.26|1889.14|1887.64|0
1604949300000|2020-11-09 19:15:00|1890.5|1889|1889.98|1888.48|1891.06|1889.56|1889.53|1888.03|0
1604949600000|2020-11-09 19:20:00|1889.91|1888.41|1886.07|1884.57|1889.91|1888.41|1885.91|1884.41|0
1604949900000|2020-11-09 19:25:00|1886.05|1884.55|1886.55|1885.05|1888.16|1886.66|1885.18|1883.68|0
1604950200000|2020-11-09 19:30:00|1886.54|1885.04|1885.8|1884.3|1886.54|1885.04|1884.88|1883.38|0
1604950500000|2020-11-09 19:35:00|1885.81|1884.31|1887.47|1885.97|1888.02|1886.52|1885.32|1883.82|0
1604950800000|2020-11-09 19:40:00|1887.46|1885.96|1888.52|1887.02|1889.01|1887.51|1886.84|1885.34|0
1604951100000|2020-11-09 19:45:00|1888.5|1887|1888.53|1887.03|1888.54|1887.04|1887.01|1885.51|0
1604951400000|2020-11-09 19:50:00|1888.52|1887.02|1886.41|1884.91|1888.52|1887.02|1885.39|1883.89|0
1604951700000|2020-11-09 19:55:00|1886.42|1884.92|1887.45|1885.95|1887.95|1886.45|1886.41|1884.91|0
1604952000000|2020-11-09 20:00:00|1887.46|1885.96|1888.63|1887.13|1889.12|1887.62|1885.96|1884.46|0
1604952300000|2020-11-09 20:05:00|1888.64|1887.14|1887.62|1886.12|1888.71|1887.21|1886.54|1885.04|0
1604952600000|2020-11-09 20:10:00|1887.63|1886.13|1886.13|1884.63|1888.17|1886.67|1885.61|1884.11|0
1604952900000|2020-11-09 20:15:00|1886.15|1884.65|1887.04|1885.54|1889.71|1888.21|1886.15|1884.65|0
1604953200000|2020-11-09 20:20:00|1887.02|1885.52|1885.39|1883.89|1887.02|1885.52|1884.31|1882.81|0
1604953500000|2020-11-09 20:25:00|1885.37|1883.87|1881.77|1880.27|1885.46|1883.96|1881.27|1879.77|0
1604953800000|2020-11-09 20:30:00|1881.76|1880.26|1884.18|1882.68|1886.89|1885.39|1881.76|1880.26|0
1604954100000|2020-11-09 20:35:00|1884.17|1882.67|1885.85|1884.35|1885.85|1884.35|1883.23|1881.73|0
1604954400000|2020-11-09 20:40:00|1885.83|1884.33|1884.04|1882.54|1885.85|1884.35|1882.48|1880.98|0
1604954700000|2020-11-09 20:45:00|1884.07|1882.57|1881.86|1880.36|1884.09|1882.59|1880.88|1879.38|0
1604955000000|2020-11-09 20:50:00|1881.87|1880.37|1878.3|1876.8|1881.87|1880.37|1875.98|1874.48|0
1604955300000|2020-11-09 20:55:00|1878.31|1876.81|1875.71|1874.21|1879.27|1877.77|1874.54|1873.04|0
1604955600000|2020-11-09 21:00:00|1875.73|1874.23|1880|1878.5|1880.46|1878.96|1875.73|1874.23|0
1604955900000|2020-11-09 21:05:00|1880.01|1878.51|1880.48|1878.98|1882.02|1880.52|1877.86|1876.36|0
1604956200000|2020-11-09 21:10:00|1880.46|1878.96|1878.61|1877.11|1880.97|1879.47|1877.48|1875.98|0
1604956500000|2020-11-09 21:15:00|1878.65|1877.15|1878.89|1877.39|1878.95|1877.45|1878.35|1876.85|0
1604956800000|2020-11-09 21:20:00|1878.81|1877.31|1878.78|1877.28|1878.81|1877.31|1878.44|1876.94|0
1604957100000|2020-11-09 21:25:00|1878.82|1877.32|1879.09|1877.59|1879.17|1877.67|1878.7|1877.2|0
1604957400000|2020-11-09 21:30:00|1879.16|1877.66|1878.71|1877.21|1879.16|1877.66|1877.19|1875.69|0
1604957700000|2020-11-09 21:35:00|1878.69|1877.19|1875.66|1874.16|1879.01|1877.51|1875.56|1874.06|0
1604958000000|2020-11-09 21:40:00|1875.68|1874.18|1876.89|1875.39|1877.54|1876.04|1874.53|1873.03|0
1604958300000|2020-11-09 21:45:00|1876.87|1875.37|1876.43|1874.93|1876.89|1875.39|1874.75|1873.25|0
1604958600000|2020-11-09 21:50:00|1876.56|1875.06|1877.07|1875.57|1877.82|1876.32|1876.11|1874.61|0
1604958900000|2020-11-09 21:55:00|1877.05|1875.55|1876.88|1875.38|1877.42|1875.92|1876.01|1874.51|0
1604959200000|2020-11-09 22:00:00|1876.76|1875.26|1876.53|1875.03|1876.83|1875.33|1876.28|1874.78|0
1604959500000|2020-11-09 22:05:00|1876.57|1875.07|1876.69|1875.19|1876.78|1875.28|1876.4|1874.9|0
1604959800000|2020-11-09 22:10:00|1876.65|1875.15|1877.11|1875.61|1877.57|1876.07|1876.61|1875.11|0
1604960100000|2020-11-09 22:15:00|1876.98|1875.48|1877.29|1875.79|1877.32|1875.82|1876.98|1875.48|0
1604960400000|2020-11-09 22:20:00|1877.33|1875.83|1877.62|1876.12|1877.7|1876.2|1877.33|1875.83|0
1604960700000|2020-11-09 22:25:00|1877.7|1876.2|1877.66|1876.16|1877.74|1876.24|1877.54|1876.04|0
1604961000000|2020-11-09 22:30:00|1877.7|1876.2|1877.86|1876.36|1878.03|1876.53|1877.58|1876.08|0
1604961300000|2020-11-09 22:35:00|1877.78|1876.28|1877.82|1876.32|1877.9|1876.4|1877.78|1876.28|0
1604961600000|2020-11-09 22:40:00|1877.9|1876.4|1878.03|1876.53|1878.08|1876.58|1877.9|1876.4|0
1604961900000|2020-11-09 22:45:00|1877.98|1876.48|1877.82|1876.32|1878.03|1876.53|1877.82|1876.32|0
1604962200000|2020-11-09 22:50:00|1877.9|1876.4|1877.82|1876.32|1877.9|1876.4|1877.78|1876.28|0
1604962500000|2020-11-09 22:55:00|1877.86|1876.36|1877.94|1876.44|1878.07|1876.57|1877.69|1876.19|0
1604962800000|2020-11-09 23:00:00|1878.13|1876.63|1880.53|1879.03|1880.68|1879.18|1877.68|1876.18|0
1604963100000|2020-11-09 23:05:00|1880.54|1879.04|1879.21|1877.71|1881.08|1879.58|1878.61|1877.11|0
1604963400000|2020-11-09 23:10:00|1879.24|1877.74|1880.56|1879.06|1880.61|1879.11|1878.86|1877.36|0
1604963700000|2020-11-09 23:15:00|1880.57|1879.07|1881.4|1879.9|1881.6|1880.1|1880.56|1879.06|0
1604964000000|2020-11-09 23:20:00|1881.42|1879.92|1882.62|1881.12|1883.77|1882.27|1881.41|1879.91|0
1604964300000|2020-11-09 23:25:00|1882.63|1881.13|1882.17|1880.67|1882.72|1881.22|1881.96|1880.46|0
1604964600000|2020-11-09 23:30:00|1882.19|1880.69|1881.85|1880.35|1883.03|1881.53|1881.1|1879.6|0
1604964900000|2020-11-09 23:35:00|1881.87|1880.37|1881.71|1880.21|1882.41|1880.91|1881.56|1880.06|0
1604965200000|2020-11-09 23:40:00|1881.69|1880.19|1881.25|1879.75|1881.69|1880.19|1880.54|1879.04|0
1604965500000|2020-11-09 23:45:00|1881.24|1879.74|1880.34|1878.84|1881.85|1880.35|1880.2|1878.7|0
1604965800000|2020-11-09 23:50:00|1880.35|1878.85|1877.09|1875.59|1880.54|1879.04|1876.99|1875.49|0
1604966100000|2020-11-09 23:55:00|1877.1|1875.6|1876.94|1875.44|1878.35|1876.85|1876.34|1874.84|0
1604966400000|2020-11-10 00:00:00|1876.95|1875.45|1878.15|1876.65|1878.85|1877.35|1875.73|1874.23|0
1604966700000|2020-11-10 00:05:00|1878.2|1876.7|1877.7|1876.2|1878.35|1876.85|1876.34|1874.84|0
1604967000000|2020-11-10 00:10:00|1877.69|1876.19|1875.66|1874.16|1877.8|1876.3|1874.7|1873.2|0
1604967300000|2020-11-10 00:15:00|1875.64|1874.14|1866.65|1865.15|1875.64|1874.14|1866.59|1865.09|0
1604967600000|2020-11-10 00:20:00|1866.66|1865.16|1864.46|1862.96|1867.27|1865.77|1864.44|1862.94|0
1604967900000|2020-11-10 00:25:00|1864.44|1862.94|1865.94|1864.44|1866.96|1865.46|1864.41|1862.91|0
1604968200000|2020-11-10 00:30:00|1865.93|1864.43|1866.91|1865.41|1867.87|1866.37|1864.93|1863.43|0
1604968500000|2020-11-10 00:35:00|1866.9|1865.4|1868.83|1867.33|1869.34|1867.84|1866.44|1864.94|0
1604968800000|2020-11-10 00:40:00|1868.84|1867.34|1868.33|1866.83|1869.84|1868.34|1868.31|1866.81|0
1604969100000|2020-11-10 00:45:00|1868.31|1866.81|1869.28|1867.78|1869.32|1867.82|1868.31|1866.81|0
1604969400000|2020-11-10 00:50:00|1869.29|1867.79|1869.83|1868.33|1869.83|1868.33|1868.32|1866.82|0
1604969700000|2020-11-10 00:55:00|1869.84|1868.34|1870.2|1868.7|1870.32|1868.82|1868.8|1867.3|0
1604970000000|2020-11-10 01:00:00|1870.03|1868.53|1871.72|1870.22|1872.28|1870.78|1869.79|1868.29|0
1604970300000|2020-11-10 01:05:00|1871.71|1870.21|1870.87|1869.37|1872.21|1870.71|1870.48|1868.98|0
1604970600000|2020-11-10 01:10:00|1870.86|1869.36|1870.55|1869.05|1871.35|1869.85|1870.28|1868.78|0
1604970900000|2020-11-10 01:15:00|1870.56|1869.06|1869.74|1868.24|1870.98|1869.48|1869.45|1867.95|0
1604971200000|2020-11-10 01:20:00|1869.73|1868.23|1869.79|1868.29|1870.3|1868.8|1868.26|1866.76|0
1604971500000|2020-11-10 01:25:00|1869.8|1868.3|1871.8|1870.3|1871.83|1870.33|1869.79|1868.29|0
1604971800000|2020-11-10 01:30:00|1871.81|1870.31|1872.43|1870.93|1872.9|1871.4|1870.85|1869.35|0
1604972100000|2020-11-10 01:35:00|1872.41|1870.91|1870.53|1869.03|1872.97|1871.47|1870.01|1868.51|0
1604972400000|2020-11-10 01:40:00|1870.54|1869.04|1872.46|1870.96|1872.95|1871.45|1870.5|1869|0
1604972700000|2020-11-10 01:45:00|1872.47|1870.97|1873.2|1871.7|1873.45|1871.95|1871.43|1869.93|0
1604973000000|2020-11-10 01:50:00|1873.21|1871.71|1872.83|1871.33|1874.36|1872.86|1872.8|1871.3|0
1604973300000|2020-11-10 01:55:00|1872.84|1871.34|1871.87|1870.37|1873.29|1871.79|1871.87|1870.37|0
1604973600000|2020-11-10 02:00:00|1871.88|1870.38|1874.79|1873.29|1874.83|1873.33|1871.87|1870.37|0
1604973900000|2020-11-10 02:05:00|1874.78|1873.28|1876.61|1875.11|1877.07|1875.57|1874.75|1873.25|0
1604974200000|2020-11-10 02:10:00|1876.62|1875.12|1875|1873.5|1876.62|1875.12|1875|1873.5|0
1604974500000|2020-11-10 02:15:00|1874.99|1873.49|1874.51|1873.01|1875.49|1873.99|1874.44|1872.94|0
1604974800000|2020-11-10 02:20:00|1874.5|1873|1872.96|1871.46|1874.72|1873.22|1872.22|1870.72|0
1604975100000|2020-11-10 02:25:00|1872.95|1871.45|1871.25|1869.75|1873.48|1871.98|1870.52|1869.02|0
1604975400000|2020-11-10 02:30:00|1871.24|1869.74|1871.5|1870|1872.01|1870.51|1870.53|1869.03|0
1604975700000|2020-11-10 02:35:00|1871.51|1870.01|1868.57|1867.07|1871.51|1870.01|1867.51|1866.01|0
1604976000000|2020-11-10 02:40:00|1868.56|1867.06|1867.53|1866.03|1869.11|1867.61|1867.04|1865.54|0
1604976300000|2020-11-10 02:45:00|1867.52|1866.02|1867.99|1866.49|1868.25|1866.75|1867.01|1865.51|0
1604976600000|2020-11-10 02:50:00|1868|1866.5|1864.5|1863|1868.54|1867.04|1863.95|1862.45|0
1604976900000|2020-11-10 02:55:00|1864.64|1863.14|1862.9|1861.4|1865|1863.5|1862.42|1860.92|0
1604977200000|2020-11-10 03:00:00|1862.83|1861.33|1863.54|1862.04|1864.68|1863.18|1862.2|1860.7|0
1604977500000|2020-11-10 03:05:00|1863.55|1862.05|1864.54|1863.04|1865.03|1863.53|1863.55|1862.05|0
1604977800000|2020-11-10 03:10:00|1864.53|1863.03|1865.48|1863.98|1865.52|1864.02|1863.96|1862.46|0
1604978100000|2020-11-10 03:15:00|1865.47|1863.97|1863.73|1862.23|1865.97|1864.47|1862.89|1861.39|0
1604978400000|2020-11-10 03:20:00|1863.74|1862.24|1863.05|1861.55|1864.34|1862.84|1863.05|1861.55|0
1604978700000|2020-11-10 03:25:00|1863.03|1861.53|1863.54|1862.04|1864.03|1862.53|1862.53|1861.03|0
1604979000000|2020-11-10 03:30:00|1863.55|1862.05|1862.54|1861.04|1864.05|1862.55|1862.54|1861.04|0
1604979300000|2020-11-10 03:35:00|1862.61|1861.11|1860.63|1859.13|1863.06|1861.56|1859.46|1857.96|0
1604979600000|2020-11-10 03:40:00|1860.62|1859.12|1860.67|1859.17|1861.65|1860.15|1860.16|1858.66|0
1604979900000|2020-11-10 03:45:00|1860.6|1859.1|1859.76|1858.26|1861.19|1859.69|1858.69|1857.19|0
1604980200000|2020-11-10 03:50:00|1859.75|1858.25|1861.66|1860.16|1861.9|1860.4|1858.24|1856.74|0
1604980500000|2020-11-10 03:55:00|1861.64|1860.14|1861.68|1860.18|1862.44|1860.94|1860.65|1859.15|0
1604980800000|2020-11-10 04:00:00|1861.7|1860.2|1861.67|1860.17|1862.73|1861.23|1861.42|1859.92|0
1604981100000|2020-11-10 04:05:00|1861.65|1860.15|1861.03|1859.53|1862.12|1860.62|1860.26|1858.76|0
1604981400000|2020-11-10 04:10:00|1861.05|1859.55|1860.58|1859.08|1861.57|1860.07|1860.03|1858.53|0
1604981700000|2020-11-10 04:15:00|1860.6|1859.1|1861.29|1859.79|1861.29|1859.79|1859.5|1858|0
1604982000000|2020-11-10 04:20:00|1861.28|1859.78|1860.62|1859.12|1861.43|1859.93|1860.2|1858.7|0
1604982300000|2020-11-10 04:25:00|1860.47|1858.97|1862.13|1860.63|1862.14|1860.64|1860.45|1858.95|0
1604982600000|2020-11-10 04:30:00|1862.14|1860.64|1862.2|1860.7|1863.18|1861.68|1861.63|1860.13|0
1604982900000|2020-11-10 04:35:00|1862.21|1860.71|1862.62|1861.12|1862.74|1861.24|1861.96|1860.46|0
1604983200000|2020-11-10 04:40:00|1862.61|1861.11|1860.6|1859.1|1863.14|1861.64|1860.6|1859.1|0
1604983500000|2020-11-10 04:45:00|1860.62|1859.12|1859.76|1858.26|1861.15|1859.65|1859.07|1857.57|0
1604983800000|2020-11-10 04:50:00|1859.75|1858.25|1859.73|1858.23|1860.28|1858.78|1859.25|1857.75|0
1604984100000|2020-11-10 04:55:00|1859.72|1858.22|1860.74|1859.24|1860.74|1859.24|1859.51|1858.01|0
1604984400000|2020-11-10 05:00:00|1860.76|1859.26|1862.42|1860.92|1862.44|1860.94|1860.33|1858.83|0
1604984700000|2020-11-10 05:05:00|1862.43|1860.93|1865.91|1864.41|1866.93|1865.43|1861.89|1860.39|0
1604985000000|2020-11-10 05:10:00|1865.92|1864.42|1866.88|1865.38|1866.9|1865.4|1865.2|1863.7|0
1604985300000|2020-11-10 05:15:00|1866.87|1865.37|1867.52|1866.02|1868.2|1866.7|1866.19|1864.69|0
1604985600000|2020-11-10 05:20:00|1867.51|1866.01|1869.37|1867.87|1870.4|1868.9|1867.48|1865.98|0
1604985900000|2020-11-10 05:25:00|1869.38|1867.88|1869.72|1868.22|1870.22|1868.72|1868.32|1866.82|0
1604986200000|2020-11-10 05:30:00|1869.73|1868.23|1870.24|1868.74|1870.24|1868.74|1868.98|1867.48|0
1604986500000|2020-11-10 05:35:00|1870.23|1868.73|1868.84|1867.34|1870.7|1869.2|1868.57|1867.07|0
1604986800000|2020-11-10 05:40:00|1868.91|1867.41|1867.28|1865.78|1869.09|1867.59|1867.28|1865.78|0
1604987100000|2020-11-10 05:45:00|1867.27|1865.77|1866.75|1865.25|1868.27|1866.77|1866.75|1865.25|0
1604987400000|2020-11-10 05:50:00|1866.76|1865.26|1866.06|1864.56|1866.79|1865.29|1865.3|1863.8|0
1604987700000|2020-11-10 05:55:00|1866.05|1864.55|1867.46|1865.96|1867.7|1866.2|1865.81|1864.31|0
1604988000000|2020-11-10 06:00:00|1867.39|1865.89|1868.73|1867.23|1869.8|1868.3|1866.72|1865.22|0
1604988300000|2020-11-10 06:05:00|1868.74|1867.24|1869.32|1867.82|1869.81|1868.31|1868.22|1866.72|0
1604988600000|2020-11-10 06:10:00|1869.3|1867.8|1868.33|1866.83|1869.35|1867.85|1868.32|1866.82|0
1604988900000|2020-11-10 06:15:00|1868.36|1866.86|1867.54|1866.04|1868.89|1867.39|1867.3|1865.8|0
1604989200000|2020-11-10 06:20:00|1867.55|1866.05|1866.81|1865.31|1867.85|1866.35|1866.81|1865.31|0
1604989500000|2020-11-10 06:25:00|1866.82|1865.32|1865.83|1864.33|1866.88|1865.38|1865.83|1864.33|0
1604989800000|2020-11-10 06:30:00|1865.86|1864.36|1867.46|1865.96|1867.95|1866.45|1865.86|1864.36|0
1604990100000|2020-11-10 06:35:00|1867.47|1865.97|1869.45|1867.95|1869.46|1867.96|1866.5|1865|0
1604990400000|2020-11-10 06:40:00|1869.46|1867.96|1872.04|1870.54|1872.06|1870.56|1869.4|1867.9|0
1604990700000|2020-11-10 06:45:00|1872.03|1870.53|1872.58|1871.08|1873.58|1872.08|1872|1870.5|0
1604991000000|2020-11-10 06:50:00|1872.61|1871.11|1874.67|1873.17|1875.13|1873.63|1872.61|1871.11|0
1604991300000|2020-11-10 06:55:00|1874.74|1873.24|1873.5|1872|1876.02|1874.52|1873.5|1872|0
1604991600000|2020-11-10 07:00:00|1873.51|1872.01|1877.35|1875.85|1879.22|1877.72|1873.51|1872.01|0
1604991900000|2020-11-10 07:05:00|1877.42|1875.92|1879.91|1878.41|1880.56|1879.06|1876.67|1875.17|0
1604992200000|2020-11-10 07:10:00|1879.93|1878.43|1881.42|1879.92|1882.02|1880.52|1878.9|1877.4|0
1604992500000|2020-11-10 07:15:00|1881.45|1879.95|1888.32|1886.82|1888.33|1886.83|1880.41|1878.91|0
1604992800000|2020-11-10 07:20:00|1888.33|1886.83|1890.17|1888.67|1890.24|1888.74|1886.62|1885.12|0
1604993100000|2020-11-10 07:25:00|1890.19|1888.69|1891.97|1890.47|1892.53|1891.03|1888.25|1886.75|0
1604993400000|2020-11-10 07:30:00|1891.98|1890.48|1890.5|1889.1|1895.75|1894.35|1890.37|1888.97|309
1604993700000|2020-11-10 07:35:00|1890.37|1888.97|1886.62|1885.22|1890.37|1888.97|1886.37|1884.97|71
1604994000000|2020-11-10 07:40:00|1886.5|1885.1|1888.12|1886.72|1888.25|1886.85|1885.75|1884.35|90
1604994300000|2020-11-10 07:45:00|1888|1886.6|1884.25|1882.85|1888|1886.6|1884.25|1882.85|18
1604994600000|2020-11-10 07:50:00|1884.12|1882.72|1886.5|1885.1|1887|1885.6|1881.5|1880.1|59
1604994900000|2020-11-10 07:55:00|1886.31|1884.81|1883.97|1882.47|1888.18|1886.68|1883.89|1882.39|0
1604995200000|2020-11-10 08:00:00|1884.25|1882.75|1886.55|1886.05|1892.3|1891.8|1884.25|1882.75|8722
1604995500000|2020-11-10 08:05:00|1886.67|1886.17|1882.55|1882.05|1888.8|1888.3|1882.05|1881.55|4898
1604995800000|2020-11-10 08:10:00|1882.67|1882.17|1878.8|1878.3|1883.05|1882.55|1876.42|1875.92|3643
1604996100000|2020-11-10 08:15:00|1878.55|1878.05|1881.55|1881.05|1883.42|1882.92|1876.3|1875.8|3459
1604996400000|2020-11-10 08:20:00|1881.67|1881.17|1888.67|1888.17|1889.3|1888.8|1881.67|1881.17|1856
1604996700000|2020-11-10 08:25:00|1888.8|1888.3|1886.55|1886.05|1889.05|1888.55|1884.55|1884.05|1839
1604997000000|2020-11-10 08:30:00|1886.42|1885.92|1879.55|1879.05|1886.55|1886.05|1877.8|1877.3|2350
1604997300000|2020-11-10 08:35:00|1879.42|1878.92|1875.67|1875.17|1880.17|1879.67|1874.05|1873.55|2330
1604997600000|2020-11-10 08:40:00|1875.88|1875.38|1875.51|1875.01|1878.63|1878.13|1874.26|1873.76|1376
1604997900000|2020-11-10 08:45:00|1875.26|1874.76|1876.01|1875.51|1876.63|1876.13|1873.51|1873.01|1375
1604998200000|2020-11-10 08:50:00|1876.13|1875.63|1876.76|1876.26|1878.63|1878.13|1874.76|1874.26|969
1604998500000|2020-11-10 08:55:00|1876.88|1876.38|1879.63|1879.13|1880.13|1879.63|1876.76|1876.26|1022
1604998800000|2020-11-10 09:00:00|1879.51|1879.01|1883.51|1883.01|1884.13|1883.63|1878.88|1878.38|1605
1604999100000|2020-11-10 09:05:00|1883.76|1883.26|1883.51|1883.01|1884.13|1883.63|1880.51|1880.01|928
1604999400000|2020-11-10 09:10:00|1883.38|1882.88|1883.26|1882.76|1884.01|1883.51|1881.76|1881.26|807
1604999700000|2020-11-10 09:15:00|1883.38|1882.88|1886.13|1885.63|1887.01|1886.51|1883.26|1882.76|966
1605000000000|2020-11-10 09:20:00|1886.26|1885.76|1888.51|1888.01|1888.51|1888.01|1885.51|1885.01|1284
1605000300000|2020-11-10 09:25:00|1888.26|1887.76|1889.38|1888.88|1890.76|1890.26|1887.01|1886.51|1760
1605000600000|2020-11-10 09:30:00|1889.26|1888.76|1887.76|1887.26|1889.76|1889.26|1886.51|1886.01|1249
1605000900000|2020-11-10 09:35:00|1887.88|1887.38|1887.38|1886.88|1888.26|1887.76|1885.51|1885.01|876
1605001200000|2020-11-10 09:40:00|1887.51|1887.01|1886.51|1886.01|1888.76|1888.26|1885.13|1884.63|763
1605001500000|2020-11-10 09:45:00|1886.63|1886.13|1888.26|1887.76|1888.51|1888.01|1886.13|1885.63|824
1605001800000|2020-11-10 09:50:00|1888.38|1887.88|1887.51|1887.01|1888.76|1888.26|1885.51|1885.01|1992
1605002100000|2020-11-10 09:55:00|1887.63|1887.13|1888.01|1887.51|1889.13|1888.63|1887.01|1886.51|1335
1605002400000|2020-11-10 10:00:00|1887.76|1887.26|1890.51|1890.01|1891.26|1890.76|1887.51|1887.01|1349
1605002700000|2020-11-10 10:05:00|1890.63|1890.13|1887.01|1886.51|1890.76|1890.26|1886.26|1885.76|1280
1605003000000|2020-11-10 10:10:00|1886.26|1885.76|1885.26|1884.76|1889.38|1888.88|1884.76|1884.26|1375
1605003300000|2020-11-10 10:15:00|1885.13|1884.63|1884.01|1883.51|1885.76|1885.26|1884.01|1883.51|1038
1605003600000|2020-11-10 10:20:00|1883.88|1883.38|1882.38|1881.88|1885.38|1884.88|1882.01|1881.51|911
1605003900000|2020-11-10 10:25:00|1882.26|1881.76|1881.13|1880.63|1882.76|1882.26|1880.38|1879.88|1766
1605004200000|2020-11-10 10:30:00|1881.01|1880.51|1886.26|1885.76|1886.26|1885.76|1879.76|1879.26|1142
1605004500000|2020-11-10 10:35:00|1886.38|1885.88|1885.76|1885.26|1887.63|1887.13|1885.26|1884.76|1569
1605004800000|2020-11-10 10:40:00|1886.01|1885.51|1883.51|1883.01|1886.51|1886.01|1883.26|1882.76|958
1605005100000|2020-11-10 10:45:00|1883.63|1883.13|1883.51|1883.01|1885.01|1884.51|1882.38|1881.88|947
1605005400000|2020-11-10 10:50:00|1883.63|1883.13|1883.51|1883.01|1884.01|1883.51|1882.26|1881.76|473
1605005700000|2020-11-10 10:55:00|1883.63|1883.13|1882.26|1881.76|1884.26|1883.76|1881.88|1881.38|806
1605006000000|2020-11-10 11:00:00|1882.13|1881.63|1884.76|1884.26|1884.76|1884.26|1881.01|1880.51|763
1605006300000|2020-11-10 11:05:00|1884.63|1884.13|1886.63|1886.13|1886.76|1886.26|1884.51|1884.01|880
1605006600000|2020-11-10 11:10:00|1886.51|1886.01|1888.01|1887.51|1888.13|1887.63|1886.01|1885.51|563
1605006900000|2020-11-10 11:15:00|1887.88|1887.38|1887.26|1886.76|1888.26|1887.76|1886.26|1885.76|869
1605007200000|2020-11-10 11:20:00|1887.13|1886.63|1887.51|1887.01|1887.76|1887.26|1886.51|1886.01|514
1605007500000|2020-11-10 11:25:00|1887.38|1886.88|1886.76|1886.26|1888.13|1887.63|1886.51|1886.01|459
1605007800000|2020-11-10 11:30:00|1886.88|1886.38|1888.51|1888.01|1888.63|1888.13|1885.88|1885.38|686
1605008100000|2020-11-10 11:35:00|1888.63|1888.13|1888.38|1887.88|1889.51|1889.01|1888.01|1887.51|570
1605008400000|2020-11-10 11:40:00|1888.51|1888.01|1886.38|1885.88|1888.63|1888.13|1885.76|1885.26|471
1605008700000|2020-11-10 11:45:00|1886.26|1885.76|1885.01|1884.51|1887.01|1886.51|1884.88|1884.38|569
1605009000000|2020-11-10 11:50:00|1884.88|1884.38|1885.13|1884.63|1885.26|1884.76|1882.76|1882.26|845
1605009300000|2020-11-10 11:55:00|1885.26|1884.76|1886.26|1885.76|1886.51|1886.01|1884.01|1883.51|1236
1605009600000|2020-11-10 12:00:00|1886.38|1885.88|1885.51|1885.01|1886.88|1886.38|1885.13|1884.63|943
1605009900000|2020-11-10 12:05:00|1885.63|1885.13|1884.88|1884.38|1887.76|1887.26|1884.51|1884.01|761
1605010200000|2020-11-10 12:10:00|1885.01|1884.51|1884.26|1883.76|1885.01|1884.51|1883.13|1882.63|671
1605010500000|2020-11-10 12:15:00|1884.13|1883.63|1886.51|1886.01|1887.51|1887.01|1884.01|1883.51|567
1605010800000|2020-11-10 12:20:00|1886.38|1885.88|1883.76|1883.26|1887.26|1886.76|1883.76|1883.26|563
1605011100000|2020-11-10 12:25:00|1883.63|1883.13|1885.13|1884.63|1885.51|1885.01|1883.63|1883.13|666
1605011400000|2020-11-10 12:30:00|1885.26|1884.76|1886.76|1886.26|1888.01|1887.51|1885.26|1884.76|578
1605011700000|2020-11-10 12:35:00|1887.01|1886.51|1886.76|1886.26|1887.38|1886.88|1885.51|1885.01|656
1605012000000|2020-11-10 12:40:00|1887.01|1886.51|1887.76|1887.26|1888.26|1887.76|1886.01|1885.51|393
1605012300000|2020-11-10 12:45:00|1887.88|1887.38|1887.38|1886.88|1888.51|1888.01|1886.51|1886.01|344
1605012600000|2020-11-10 12:50:00|1887.26|1886.76|1887.26|1886.76|1888.01|1887.51|1886.01|1885.51|463
1605012900000|2020-11-10 12:55:00|1887.13|1886.63|1882.76|1882.26|1887.13|1886.63|1882.51|1882.01|738
1605013200000|2020-11-10 13:00:00|1882.63|1882.13|1882.38|1881.88|1883.51|1883.01|1882.26|1881.76|512
1605013500000|2020-11-10 13:05:00|1882.26|1881.76|1881.51|1881.01|1882.63|1882.13|1880.76|1880.26|852
1605013800000|2020-11-10 13:10:00|1881.38|1880.88|1881.51|1881.01|1882.51|1882.01|1881.01|1880.51|701
1605014100000|2020-11-10 13:15:00|1881.63|1881.13|1882.26|1881.76|1882.26|1881.76|1880.76|1880.26|351
1605014400000|2020-11-10 13:20:00|1882.13|1881.63|1882.38|1881.88|1883.13|1882.63|1881.26|1880.76|285
1605014700000|2020-11-10 13:25:00|1882.51|1882.01|1883.51|1883.01|1884.13|1883.63|1882.26|1881.76|672
1605015000000|2020-11-10 13:30:00|1883.63|1883.13|1881.76|1881.26|1884.13|1883.63|1881.26|1880.76|642
1605015300000|2020-11-10 13:35:00|1881.63|1881.13|1882.38|1881.88|1883.13|1882.63|1881.01|1880.51|1082
1605015600000|2020-11-10 13:40:00|1882.51|1882.01|1880.88|1880.38|1882.51|1882.01|1880.51|1880.01|870
1605015900000|2020-11-10 13:45:00|1881.01|1880.51|1885.26|1884.76|1885.26|1884.76|1880.76|1880.26|428
1605016200000|2020-11-10 13:50:00|1885.38|1884.88|1885.51|1885.01|1887.01|1886.51|1885.26|1884.76|613
1605016500000|2020-11-10 13:55:00|1885.63|1885.13|1887.08|1886.58|1887.21|1886.71|1885.26|1884.76|590
1605016800000|2020-11-10 14:00:00|1886.96|1886.46|1885.33|1884.83|1886.96|1886.46|1884.71|1884.21|699
1605017100000|2020-11-10 14:05:00|1885.46|1884.96|1885.96|1885.46|1888.71|1888.21|1885.21|1884.71|724
1605017400000|2020-11-10 14:10:00|1885.83|1885.33|1885.96|1885.46|1887.71|1887.21|1885.33|1884.83|421
1605017700000|2020-11-10 14:15:00|1886.08|1885.58|1885.08|1884.58|1886.71|1886.21|1884.71|1884.21|814
1605018000000|2020-11-10 14:20:00|1884.96|1884.46|1884.21|1883.71|1885.58|1885.08|1883.96|1883.46|722
1605018300000|2020-11-10 14:25:00|1883.96|1883.46|1887.21|1886.71|1887.33|1886.83|1883.71|1883.21|1304
1605018600000|2020-11-10 14:30:00|1887.46|1886.96|1885.58|1885.08|1887.71|1887.21|1884.21|1883.71|1326
1605018900000|2020-11-10 14:35:00|1885.71|1885.21|1885.08|1884.58|1886.96|1886.46|1884.08|1883.58|1266
1605019200000|2020-11-10 14:40:00|1885.21|1884.71|1884.96|1884.46|1886.58|1886.08|1882.46|1881.96|1906
1605019500000|2020-11-10 14:45:00|1884.71|1884.21|1886.21|1885.71|1886.46|1885.96|1883.08|1882.58|1239
1605019800000|2020-11-10 14:50:00|1886.33|1885.83|1886.21|1885.71|1888.58|1888.08|1885.96|1885.46|1333
1605020100000|2020-11-10 14:55:00|1886.08|1885.58|1888.46|1887.96|1888.71|1888.21|1885.58|1885.08|1313
1605020400000|2020-11-10 15:00:00|1888.71|1888.21|1892.46|1891.96|1892.96|1892.46|1888.21|1887.71|2942
1605020700000|2020-11-10 15:05:00|1892.33|1891.83|1890.83|1890.33|1892.83|1892.33|1888.96|1888.46|2643
1605021000000|2020-11-10 15:10:00|1890.85|1890.35|1891.98|1891.48|1893.73|1893.23|1890.85|1890.35|1300
1605021300000|2020-11-10 15:15:00|1891.73|1891.23|1893.73|1893.23|1893.85|1893.35|1891.23|1890.73|778
1605021600000|2020-11-10 15:20:00|1893.6|1893.1|1889.23|1888.73|1893.73|1893.23|1889.1|1888.6|1143
1605021900000|2020-11-10 15:25:00|1889.35|1888.85|1888.48|1887.98|1890.48|1889.98|1888.23|1887.73|1520
1605022200000|2020-11-10 15:30:00|1888.23|1887.73|1887.48|1886.98|1888.98|1888.48|1885.98|1885.48|1996
1605022500000|2020-11-10 15:35:00|1887.35|1886.85|1884.1|1883.6|1888.48|1887.98|1883.48|1882.98|1706
1605022800000|2020-11-10 15:40:00|1884.23|1883.73|1885.98|1885.48|1886.23|1885.73|1883.73|1883.23|1817
1605023100000|2020-11-10 15:45:00|1886.1|1885.6|1887.85|1887.35|1887.98|1887.48|1885.6|1885.1|1553
1605023400000|2020-11-10 15:50:00|1887.73|1887.23|1888.23|1887.73|1889.73|1889.23|1886.98|1886.48|1432
1605023700000|2020-11-10 15:55:00|1888.1|1887.6|1887.23|1886.73|1888.98|1888.48|1886.73|1886.23|1317
1605024000000|2020-11-10 16:00:00|1887.48|1886.98|1889.98|1889.48|1890.48|1889.98|1886.6|1886.1|1631
1605024300000|2020-11-10 16:05:00|1889.73|1889.23|1888.48|1887.98|1890.48|1889.98|1888.48|1887.98|1067
1605024600000|2020-11-10 16:10:00|1888.35|1887.85|1888.73|1888.23|1889.48|1888.98|1887.48|1886.98|1118
1605024900000|2020-11-10 16:15:00|1888.48|1887.98|1885.23|1884.73|1888.98|1888.48|1885.23|1884.73|2248
1605025200000|2020-11-10 16:20:00|1885.48|1884.98|1883.17|1881.67|1885.73|1885.23|1881.98|1881.48|6345
1605025500000|2020-11-10 16:25:00|1883.92|1882.42|1887.11|1885.61|1887.59|1886.09|1883.67|1882.17|4786
1605025800000|2020-11-10 16:30:00|1887.25|1885.75|1882.43|1881.03|1887.39|1885.89|1882.43|1881.03|243
1605026100000|2020-11-10 16:35:00|1881.68|1880.28|1879.8|1878.4|1883.3|1881.9|1879.43|1878.03|254
1605026400000|2020-11-10 16:40:00|1879.3|1877.9|1883.68|1882.28|1883.68|1882.28|1879.3|1877.9|53
1605026700000|2020-11-10 16:45:00|1883.8|1882.4|1882.93|1881.53|1885.55|1884.15|1882.8|1881.4|75
1605027000000|2020-11-10 16:50:00|1883.05|1881.65|1883.93|1882.53|1883.93|1882.53|1882.68|1881.28|94
1605027300000|2020-11-10 16:55:00|1883.43|1882.03|1883.81|1882.31|1883.93|1882.53|1882.05|1880.65|56
1605027600000|2020-11-10 17:00:00|1883.82|1882.32|1886.21|1884.71|1886.27|1884.77|1883.32|1881.82|0
1605027900000|2020-11-10 17:05:00|1886.2|1884.7|1886.65|1885.15|1887.16|1885.66|1885.07|1883.57|0
1605028200000|2020-11-10 17:10:00|1886.66|1885.16|1886.66|1885.16|1886.82|1885.32|1885.78|1884.28|0
1605028500000|2020-11-10 17:15:00|1886.67|1885.17|1887.5|1886|1888.03|1886.53|1886.03|1884.53|0
1605028800000|2020-11-10 17:20:00|1887.52|1886.02|1888.17|1886.67|1888.44|1886.94|1886.86|1885.36|0
1605029100000|2020-11-10 17:25:00|1888.18|1886.68|1885.83|1884.33|1888.19|1886.69|1885.13|1883.63|0
1605029400000|2020-11-10 17:30:00|1885.77|1884.27|1886.41|1884.91|1887.53|1886.03|1885.57|1884.07|0
1605029700000|2020-11-10 17:35:00|1886.39|1884.89|1884.83|1883.33|1886.42|1884.92|1884.37|1882.87|0
1605030000000|2020-11-10 17:40:00|1884.85|1883.35|1885.85|1884.35|1886.88|1885.38|1884.81|1883.31|0
1605030300000|2020-11-10 17:45:00|1885.99|1884.49|1888.2|1886.7|1888.87|1887.37|1885.76|1884.26|0
1605030600000|2020-11-10 17:50:00|1888.19|1886.69|1886.37|1884.87|1888.22|1886.72|1886.16|1884.66|0
1605030900000|2020-11-10 17:55:00|1886.38|1884.88|1885.84|1884.34|1887.06|1885.56|1885.78|1884.28|0
1605031200000|2020-11-10 18:00:00|1885.88|1884.38|1886.53|1885.03|1887.41|1885.91|1885.88|1884.38|0
1605031500000|2020-11-10 18:05:00|1886.5|1885|1886|1884.5|1886.99|1885.49|1885.47|1883.97|0
1605031800000|2020-11-10 18:10:00|1886.03|1884.53|1883.48|1881.98|1886.49|1884.99|1883|1881.5|0
1605032100000|2020-11-10 18:15:00|1883.5|1882|1882.95|1881.45|1883.55|1882.05|1882.46|1880.96|0
1605032400000|2020-11-10 18:20:00|1882.96|1881.46|1879.92|1878.42|1882.97|1881.47|1879.9|1878.4|0
1605032700000|2020-11-10 18:25:00|1879.93|1878.43|1880.58|1879.08|1881.41|1879.91|1879.86|1878.36|0
1605033000000|2020-11-10 18:30:00|1880.56|1879.06|1877.72|1876.22|1880.58|1879.08|1877.19|1875.69|0
1605033300000|2020-11-10 18:35:00|1877.73|1876.23|1878.92|1877.42|1879.92|1878.42|1876.98|1875.48|0
1605033600000|2020-11-10 18:40:00|1878.91|1877.41|1879.9|1878.4|1880.4|1878.9|1878.89|1877.39|0
1605033900000|2020-11-10 18:45:00|1879.91|1878.41|1879.1|1877.6|1880.38|1878.88|1879.05|1877.55|0
1605034200000|2020-11-10 18:50:00|1879.12|1877.62|1882.05|1880.55|1882.53|1881.03|1879.12|1877.62|0
1605034500000|2020-11-10 18:55:00|1882.03|1880.53|1882.55|1881.05|1883.05|1881.55|1881.56|1880.06|0
1605034800000|2020-11-10 19:00:00|1882.53|1881.03|1881.71|1880.21|1883.1|1881.6|1881.56|1880.06|0
1605035100000|2020-11-10 19:05:00|1881.72|1880.22|1883.13|1881.63|1883.25|1881.75|1881.72|1880.22|0
1605035400000|2020-11-10 19:10:00|1883.11|1881.61|1881.09|1879.59|1883.2|1881.7|1879.03|1877.53|0
1605035700000|2020-11-10 19:15:00|1881.1|1879.6|1881.03|1879.53|1881.37|1879.87|1879.06|1877.56|0
1605036000000|2020-11-10 19:20:00|1881.04|1879.54|1881.26|1879.76|1881.52|1880.02|1879.07|1877.57|0
1605036300000|2020-11-10 19:25:00|1881.28|1879.78|1879.29|1877.79|1882.62|1881.12|1878.43|1876.93|0
1605036600000|2020-11-10 19:30:00|1879.36|1877.86|1881.27|1879.77|1882.33|1880.83|1879.06|1877.56|0
1605036900000|2020-11-10 19:35:00|1881.26|1879.76|1881.44|1879.94|1882.66|1881.16|1879.63|1878.13|0
1605037200000|2020-11-10 19:40:00|1881.43|1879.93|1880.34|1878.84|1883.04|1881.54|1878.75|1877.25|0
1605037500000|2020-11-10 19:45:00|1880.35|1878.85|1879.87|1878.37|1880.98|1879.48|1878.87|1877.37|0
1605037800000|2020-11-10 19:50:00|1879.88|1878.38|1880.9|1879.4|1881.51|1880.01|1879.37|1877.87|0
1605038100000|2020-11-10 19:55:00|1880.83|1879.33|1881.27|1879.77|1881.98|1880.48|1880.38|1878.88|0
1605038400000|2020-11-10 20:00:00|1881.28|1879.78|1880.24|1878.74|1882.38|1880.88|1880.16|1878.66|0
1605038700000|2020-11-10 20:05:00|1880.39|1878.89|1879.74|1878.24|1881.23|1879.73|1879.11|1877.61|0
1605039000000|2020-11-10 20:10:00|1879.75|1878.25|1878|1876.5|1881.33|1879.83|1877.73|1876.23|0
1605039300000|2020-11-10 20:15:00|1878.07|1876.57|1881.84|1880.34|1881.95|1880.45|1878.07|1876.57|0
1605039600000|2020-11-10 20:20:00|1881.85|1880.35|1882.38|1880.88|1882.99|1881.49|1881.81|1880.31|0
1605039900000|2020-11-10 20:25:00|1882.37|1880.87|1882.48|1880.98|1883.02|1881.52|1880.79|1879.29|0
1605040200000|2020-11-10 20:30:00|1882.49|1880.99|1881.41|1879.91|1882.99|1881.49|1880.41|1878.91|0
1605040500000|2020-11-10 20:35:00|1881.42|1879.92|1879.22|1877.72|1881.97|1880.47|1878.74|1877.24|0
1605040800000|2020-11-10 20:40:00|1879.24|1877.74|1882.34|1880.84|1882.92|1881.42|1879.24|1877.74|0
1605041100000|2020-11-10 20:45:00|1882.32|1880.82|1881.74|1880.24|1882.88|1881.38|1880.67|1879.17|0
1605041400000|2020-11-10 20:50:00|1881.8|1880.3|1881.03|1879.53|1882.84|1881.34|1879.11|1877.61|0
1605041700000|2020-11-10 20:55:00|1881.08|1879.58|1879.1|1877.6|1881.57|1880.07|1877.29|1875.79|0
1605042000000|2020-11-10 21:00:00|1879.06|1877.56|1880.34|1878.84|1881.64|1880.14|1879.06|1877.56|0
1605042300000|2020-11-10 21:05:00|1880.38|1878.88|1881.83|1880.33|1882.17|1880.67|1880.38|1878.88|0
1605042600000|2020-11-10 21:10:00|1881.81|1880.31|1881.38|1879.88|1882.07|1880.57|1880.33|1878.83|0
1605042900000|2020-11-10 21:15:00|1881.4|1879.9|1881.03|1879.53|1881.4|1879.9|1880.95|1879.45|0
1605043200000|2020-11-10 21:20:00|1881.07|1879.57|1881.03|1879.53|1881.12|1879.62|1880.87|1879.37|0
1605043500000|2020-11-10 21:25:00|1880.99|1879.49|1880.95|1879.45|1880.99|1879.49|1880.62|1879.12|0
1605043800000|2020-11-10 21:30:00|1880.8|1879.3|1881.16|1879.66|1881.36|1879.86|1880.31|1878.81|0
1605044100000|2020-11-10 21:35:00|1881.18|1879.68|1881.87|1880.37|1881.87|1880.37|1880.96|1879.46|0
1605044400000|2020-11-10 21:40:00|1881.85|1880.35|1881.77|1880.27|1881.97|1880.47|1881.56|1880.06|0
1605044700000|2020-11-10 21:45:00|1881.78|1880.28|1881.13|1879.63|1881.88|1880.38|1881.13|1879.63|0
1605045000000|2020-11-10 21:50:00|1881.15|1879.65|1880.89|1879.39|1881.33|1879.83|1880.58|1879.08|0
1605045300000|2020-11-10 21:55:00|1880.87|1879.37|1881.19|1879.69|1881.67|1880.17|1880.38|1878.88|0
1605045600000|2020-11-10 22:00:00|1881.03|1879.53|1881.03|1879.53|1881.11|1879.61|1880.98|1879.48|0
1605045900000|2020-11-10 22:05:00|1881.07|1879.57|1881.07|1879.57|1881.11|1879.61|1881.07|1879.57|0
1605046200000|2020-11-10 22:10:00|1881.03|1879.53|1881.03|1879.53|1881.07|1879.57|1880.94|1879.44|0
1605046500000|2020-11-10 22:15:00|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|0
1605046800000|2020-11-10 22:20:00|1881.11|1879.61|1881.15|1879.65|1881.15|1879.65|1881.07|1879.57|0
1605047100000|2020-11-10 22:25:00|1881.19|1879.69|1881.11|1879.61|1881.31|1879.81|1880.94|1879.44|0
1605047400000|2020-11-10 22:30:00|1881.07|1879.57|1880.98|1879.48|1881.11|1879.61|1880.98|1879.48|0
1605047700000|2020-11-10 22:35:00|1880.9|1879.4|1880.9|1879.4|1880.98|1879.48|1880.78|1879.28|0
1605048000000|2020-11-10 22:40:00|1880.89|1879.39|1880.81|1879.31|1881.02|1879.52|1880.73|1879.23|0
1605048300000|2020-11-10 22:45:00|1880.85|1879.35|1880.73|1879.23|1880.85|1879.35|1880.69|1879.19|0
1605048600000|2020-11-10 22:50:00|1880.61|1879.11|1880.69|1879.19|1880.73|1879.23|1880.61|1879.11|0
1605048900000|2020-11-10 22:55:00|1880.65|1879.15|1880.89|1879.39|1881.22|1879.72|1880.65|1879.15|0
1605049200000|2020-11-10 23:00:00|1880.95|1879.45|1883.01|1881.51|1883.45|1881.95|1880.95|1879.45|0
1605049500000|2020-11-10 23:05:00|1883|1881.5|1883.71|1882.21|1884.04|1882.54|1882.56|1881.06|0
1605049800000|2020-11-10 23:10:00|1883.66|1882.16|1882.96|1881.46|1883.91|1882.41|1882.65|1881.15|0
1605050100000|2020-11-10 23:15:00|1882.94|1881.44|1882.65|1881.15|1883.3|1881.8|1882.51|1881.01|0
1605050400000|2020-11-10 23:20:00|1882.7|1881.2|1881.12|1879.62|1882.91|1881.41|1880.52|1879.02|0
1605050700000|2020-11-10 23:25:00|1881.11|1879.61|1882.04|1880.54|1882.41|1880.91|1881.07|1879.57|0
1605051000000|2020-11-10 23:30:00|1882.02|1880.52|1879.85|1878.35|1882.23|1880.73|1879.66|1878.16|0
1605051300000|2020-11-10 23:35:00|1879.87|1878.37|1880.8|1879.3|1881.19|1879.69|1879.87|1878.37|0
1605051600000|2020-11-10 23:40:00|1880.81|1879.31|1881.4|1879.9|1881.73|1880.23|1880.44|1878.94|0
1605051900000|2020-11-10 23:45:00|1881.44|1879.94|1881.39|1879.89|1882.28|1880.78|1881.09|1879.59|0
1605052200000|2020-11-10 23:50:00|1881.41|1879.91|1879.71|1878.21|1881.53|1880.03|1879.35|1877.85|0
1605052500000|2020-11-10 23:55:00|1879.7|1878.2|1877.77|1876.27|1880|1878.5|1876.56|1875.06|0
1604966400000|2020-11-10 00:00:00|1876.95|1875.45|1878.15|1876.65|1878.85|1877.35|1875.73|1874.23|0
1604966700000|2020-11-10 00:05:00|1878.2|1876.7|1877.7|1876.2|1878.35|1876.85|1876.34|1874.84|0
1604967000000|2020-11-10 00:10:00|1877.69|1876.19|1875.66|1874.16|1877.8|1876.3|1874.7|1873.2|0
1604967300000|2020-11-10 00:15:00|1875.64|1874.14|1866.65|1865.15|1875.64|1874.14|1866.59|1865.09|0
1604967600000|2020-11-10 00:20:00|1866.66|1865.16|1864.46|1862.96|1867.27|1865.77|1864.44|1862.94|0
1604967900000|2020-11-10 00:25:00|1864.44|1862.94|1865.94|1864.44|1866.96|1865.46|1864.41|1862.91|0
1604968200000|2020-11-10 00:30:00|1865.93|1864.43|1866.91|1865.41|1867.87|1866.37|1864.93|1863.43|0
1604968500000|2020-11-10 00:35:00|1866.9|1865.4|1868.83|1867.33|1869.34|1867.84|1866.44|1864.94|0
1604968800000|2020-11-10 00:40:00|1868.84|1867.34|1868.33|1866.83|1869.84|1868.34|1868.31|1866.81|0
1604969100000|2020-11-10 00:45:00|1868.31|1866.81|1869.28|1867.78|1869.32|1867.82|1868.31|1866.81|0
1604969400000|2020-11-10 00:50:00|1869.29|1867.79|1869.83|1868.33|1869.83|1868.33|1868.32|1866.82|0
1604969700000|2020-11-10 00:55:00|1869.84|1868.34|1870.2|1868.7|1870.32|1868.82|1868.8|1867.3|0
1604970000000|2020-11-10 01:00:00|1870.03|1868.53|1871.72|1870.22|1872.28|1870.78|1869.79|1868.29|0
1604970300000|2020-11-10 01:05:00|1871.71|1870.21|1870.87|1869.37|1872.21|1870.71|1870.48|1868.98|0
1604970600000|2020-11-10 01:10:00|1870.86|1869.36|1870.55|1869.05|1871.35|1869.85|1870.28|1868.78|0
1604970900000|2020-11-10 01:15:00|1870.56|1869.06|1869.74|1868.24|1870.98|1869.48|1869.45|1867.95|0
1604971200000|2020-11-10 01:20:00|1869.73|1868.23|1869.79|1868.29|1870.3|1868.8|1868.26|1866.76|0
1604971500000|2020-11-10 01:25:00|1869.8|1868.3|1871.8|1870.3|1871.83|1870.33|1869.79|1868.29|0
1604971800000|2020-11-10 01:30:00|1871.81|1870.31|1872.43|1870.93|1872.9|1871.4|1870.85|1869.35|0
1604972100000|2020-11-10 01:35:00|1872.41|1870.91|1870.53|1869.03|1872.97|1871.47|1870.01|1868.51|0
1604972400000|2020-11-10 01:40:00|1870.54|1869.04|1872.46|1870.96|1872.95|1871.45|1870.5|1869|0
1604972700000|2020-11-10 01:45:00|1872.47|1870.97|1873.2|1871.7|1873.45|1871.95|1871.43|1869.93|0
1604973000000|2020-11-10 01:50:00|1873.21|1871.71|1872.83|1871.33|1874.36|1872.86|1872.8|1871.3|0
1604973300000|2020-11-10 01:55:00|1872.84|1871.34|1871.87|1870.37|1873.29|1871.79|1871.87|1870.37|0
1604973600000|2020-11-10 02:00:00|1871.88|1870.38|1874.79|1873.29|1874.83|1873.33|1871.87|1870.37|0
1604973900000|2020-11-10 02:05:00|1874.78|1873.28|1876.61|1875.11|1877.07|1875.57|1874.75|1873.25|0
1604974200000|2020-11-10 02:10:00|1876.62|1875.12|1875|1873.5|1876.62|1875.12|1875|1873.5|0
1604974500000|2020-11-10 02:15:00|1874.99|1873.49|1874.51|1873.01|1875.49|1873.99|1874.44|1872.94|0
1604974800000|2020-11-10 02:20:00|1874.5|1873|1872.96|1871.46|1874.72|1873.22|1872.22|1870.72|0
1604975100000|2020-11-10 02:25:00|1872.95|1871.45|1871.25|1869.75|1873.48|1871.98|1870.52|1869.02|0
1604975400000|2020-11-10 02:30:00|1871.24|1869.74|1871.5|1870|1872.01|1870.51|1870.53|1869.03|0
1604975700000|2020-11-10 02:35:00|1871.51|1870.01|1868.57|1867.07|1871.51|1870.01|1867.51|1866.01|0
1604976000000|2020-11-10 02:40:00|1868.56|1867.06|1867.53|1866.03|1869.11|1867.61|1867.04|1865.54|0
1604976300000|2020-11-10 02:45:00|1867.52|1866.02|1867.99|1866.49|1868.25|1866.75|1867.01|1865.51|0
1604976600000|2020-11-10 02:50:00|1868|1866.5|1864.5|1863|1868.54|1867.04|1863.95|1862.45|0
1604976900000|2020-11-10 02:55:00|1864.64|1863.14|1862.9|1861.4|1865|1863.5|1862.42|1860.92|0
1604977200000|2020-11-10 03:00:00|1862.83|1861.33|1863.54|1862.04|1864.68|1863.18|1862.2|1860.7|0
1604977500000|2020-11-10 03:05:00|1863.55|1862.05|1864.54|1863.04|1865.03|1863.53|1863.55|1862.05|0
1604977800000|2020-11-10 03:10:00|1864.53|1863.03|1865.48|1863.98|1865.52|1864.02|1863.96|1862.46|0
1604978100000|2020-11-10 03:15:00|1865.47|1863.97|1863.73|1862.23|1865.97|1864.47|1862.89|1861.39|0
1604978400000|2020-11-10 03:20:00|1863.74|1862.24|1863.05|1861.55|1864.34|1862.84|1863.05|1861.55|0
1604978700000|2020-11-10 03:25:00|1863.03|1861.53|1863.54|1862.04|1864.03|1862.53|1862.53|1861.03|0
1604979000000|2020-11-10 03:30:00|1863.55|1862.05|1862.54|1861.04|1864.05|1862.55|1862.54|1861.04|0
1604979300000|2020-11-10 03:35:00|1862.61|1861.11|1860.63|1859.13|1863.06|1861.56|1859.46|1857.96|0
1604979600000|2020-11-10 03:40:00|1860.62|1859.12|1860.67|1859.17|1861.65|1860.15|1860.16|1858.66|0
1604979900000|2020-11-10 03:45:00|1860.6|1859.1|1859.76|1858.26|1861.19|1859.69|1858.69|1857.19|0
1604980200000|2020-11-10 03:50:00|1859.75|1858.25|1861.66|1860.16|1861.9|1860.4|1858.24|1856.74|0
1604980500000|2020-11-10 03:55:00|1861.64|1860.14|1861.68|1860.18|1862.44|1860.94|1860.65|1859.15|0
1604980800000|2020-11-10 04:00:00|1861.7|1860.2|1861.67|1860.17|1862.73|1861.23|1861.42|1859.92|0
1604981100000|2020-11-10 04:05:00|1861.65|1860.15|1861.03|1859.53|1862.12|1860.62|1860.26|1858.76|0
1604981400000|2020-11-10 04:10:00|1861.05|1859.55|1860.58|1859.08|1861.57|1860.07|1860.03|1858.53|0
1604981700000|2020-11-10 04:15:00|1860.6|1859.1|1861.29|1859.79|1861.29|1859.79|1859.5|1858|0
1604982000000|2020-11-10 04:20:00|1861.28|1859.78|1860.62|1859.12|1861.43|1859.93|1860.2|1858.7|0
1604982300000|2020-11-10 04:25:00|1860.47|1858.97|1862.13|1860.63|1862.14|1860.64|1860.45|1858.95|0
1604982600000|2020-11-10 04:30:00|1862.14|1860.64|1862.2|1860.7|1863.18|1861.68|1861.63|1860.13|0
1604982900000|2020-11-10 04:35:00|1862.21|1860.71|1862.62|1861.12|1862.74|1861.24|1861.96|1860.46|0
1604983200000|2020-11-10 04:40:00|1862.61|1861.11|1860.6|1859.1|1863.14|1861.64|1860.6|1859.1|0
1604983500000|2020-11-10 04:45:00|1860.62|1859.12|1859.76|1858.26|1861.15|1859.65|1859.07|1857.57|0
1604983800000|2020-11-10 04:50:00|1859.75|1858.25|1859.73|1858.23|1860.28|1858.78|1859.25|1857.75|0
1604984100000|2020-11-10 04:55:00|1859.72|1858.22|1860.74|1859.24|1860.74|1859.24|1859.51|1858.01|0
1604984400000|2020-11-10 05:00:00|1860.76|1859.26|1862.42|1860.92|1862.44|1860.94|1860.33|1858.83|0
1604984700000|2020-11-10 05:05:00|1862.43|1860.93|1865.91|1864.41|1866.93|1865.43|1861.89|1860.39|0
1604985000000|2020-11-10 05:10:00|1865.92|1864.42|1866.88|1865.38|1866.9|1865.4|1865.2|1863.7|0
1604985300000|2020-11-10 05:15:00|1866.87|1865.37|1867.52|1866.02|1868.2|1866.7|1866.19|1864.69|0
1604985600000|2020-11-10 05:20:00|1867.51|1866.01|1869.37|1867.87|1870.4|1868.9|1867.48|1865.98|0
1604985900000|2020-11-10 05:25:00|1869.38|1867.88|1869.72|1868.22|1870.22|1868.72|1868.32|1866.82|0
1604986200000|2020-11-10 05:30:00|1869.73|1868.23|1870.24|1868.74|1870.24|1868.74|1868.98|1867.48|0
1604986500000|2020-11-10 05:35:00|1870.23|1868.73|1868.84|1867.34|1870.7|1869.2|1868.57|1867.07|0
1604986800000|2020-11-10 05:40:00|1868.91|1867.41|1867.28|1865.78|1869.09|1867.59|1867.28|1865.78|0
1604987100000|2020-11-10 05:45:00|1867.27|1865.77|1866.75|1865.25|1868.27|1866.77|1866.75|1865.25|0
1604987400000|2020-11-10 05:50:00|1866.76|1865.26|1866.06|1864.56|1866.79|1865.29|1865.3|1863.8|0
1604987700000|2020-11-10 05:55:00|1866.05|1864.55|1867.46|1865.96|1867.7|1866.2|1865.81|1864.31|0
1604988000000|2020-11-10 06:00:00|1867.39|1865.89|1868.73|1867.23|1869.8|1868.3|1866.72|1865.22|0
1604988300000|2020-11-10 06:05:00|1868.74|1867.24|1869.32|1867.82|1869.81|1868.31|1868.22|1866.72|0
1604988600000|2020-11-10 06:10:00|1869.3|1867.8|1868.33|1866.83|1869.35|1867.85|1868.32|1866.82|0
1604988900000|2020-11-10 06:15:00|1868.36|1866.86|1867.54|1866.04|1868.89|1867.39|1867.3|1865.8|0
1604989200000|2020-11-10 06:20:00|1867.55|1866.05|1866.81|1865.31|1867.85|1866.35|1866.81|1865.31|0
1604989500000|2020-11-10 06:25:00|1866.82|1865.32|1865.83|1864.33|1866.88|1865.38|1865.83|1864.33|0
1604989800000|2020-11-10 06:30:00|1865.86|1864.36|1867.46|1865.96|1867.95|1866.45|1865.86|1864.36|0
1604990100000|2020-11-10 06:35:00|1867.47|1865.97|1869.45|1867.95|1869.46|1867.96|1866.5|1865|0
1604990400000|2020-11-10 06:40:00|1869.46|1867.96|1872.04|1870.54|1872.06|1870.56|1869.4|1867.9|0
1604990700000|2020-11-10 06:45:00|1872.03|1870.53|1872.58|1871.08|1873.58|1872.08|1872|1870.5|0
1604991000000|2020-11-10 06:50:00|1872.61|1871.11|1874.67|1873.17|1875.13|1873.63|1872.61|1871.11|0
1604991300000|2020-11-10 06:55:00|1874.74|1873.24|1873.5|1872|1876.02|1874.52|1873.5|1872|0
1604991600000|2020-11-10 07:00:00|1873.51|1872.01|1877.35|1875.85|1879.22|1877.72|1873.51|1872.01|0
1604991900000|2020-11-10 07:05:00|1877.42|1875.92|1879.91|1878.41|1880.56|1879.06|1876.67|1875.17|0
1604992200000|2020-11-10 07:10:00|1879.93|1878.43|1881.42|1879.92|1882.02|1880.52|1878.9|1877.4|0
1604992500000|2020-11-10 07:15:00|1881.45|1879.95|1888.32|1886.82|1888.33|1886.83|1880.41|1878.91|0
1604992800000|2020-11-10 07:20:00|1888.33|1886.83|1890.17|1888.67|1890.24|1888.74|1886.62|1885.12|0
1604993100000|2020-11-10 07:25:00|1890.19|1888.69|1891.97|1890.47|1892.53|1891.03|1888.25|1886.75|0
1604993400000|2020-11-10 07:30:00|1891.98|1890.48|1890.5|1889.1|1895.75|1894.35|1890.37|1888.97|309
1604993700000|2020-11-10 07:35:00|1890.37|1888.97|1886.62|1885.22|1890.37|1888.97|1886.37|1884.97|71
1604994000000|2020-11-10 07:40:00|1886.5|1885.1|1888.12|1886.72|1888.25|1886.85|1885.75|1884.35|90
1604994300000|2020-11-10 07:45:00|1888|1886.6|1884.25|1882.85|1888|1886.6|1884.25|1882.85|18
1604994600000|2020-11-10 07:50:00|1884.12|1882.72|1886.5|1885.1|1887|1885.6|1881.5|1880.1|59
1604994900000|2020-11-10 07:55:00|1886.31|1884.81|1883.97|1882.47|1888.18|1886.68|1883.89|1882.39|0
1604995200000|2020-11-10 08:00:00|1884.25|1882.75|1886.55|1886.05|1892.3|1891.8|1884.25|1882.75|8722
1604995500000|2020-11-10 08:05:00|1886.67|1886.17|1882.55|1882.05|1888.8|1888.3|1882.05|1881.55|4898
1604995800000|2020-11-10 08:10:00|1882.67|1882.17|1878.8|1878.3|1883.05|1882.55|1876.42|1875.92|3643
1604996100000|2020-11-10 08:15:00|1878.55|1878.05|1881.55|1881.05|1883.42|1882.92|1876.3|1875.8|3459
1604996400000|2020-11-10 08:20:00|1881.67|1881.17|1888.67|1888.17|1889.3|1888.8|1881.67|1881.17|1856
1604996700000|2020-11-10 08:25:00|1888.8|1888.3|1886.55|1886.05|1889.05|1888.55|1884.55|1884.05|1839
1604997000000|2020-11-10 08:30:00|1886.42|1885.92|1879.55|1879.05|1886.55|1886.05|1877.8|1877.3|2350
1604997300000|2020-11-10 08:35:00|1879.42|1878.92|1875.67|1875.17|1880.17|1879.67|1874.05|1873.55|2330
1604997600000|2020-11-10 08:40:00|1875.88|1875.38|1875.51|1875.01|1878.63|1878.13|1874.26|1873.76|1376
1604997900000|2020-11-10 08:45:00|1875.26|1874.76|1876.01|1875.51|1876.63|1876.13|1873.51|1873.01|1375
1604998200000|2020-11-10 08:50:00|1876.13|1875.63|1876.76|1876.26|1878.63|1878.13|1874.76|1874.26|969
1604998500000|2020-11-10 08:55:00|1876.88|1876.38|1879.63|1879.13|1880.13|1879.63|1876.76|1876.26|1022
1604998800000|2020-11-10 09:00:00|1879.51|1879.01|1883.51|1883.01|1884.13|1883.63|1878.88|1878.38|1605
1604999100000|2020-11-10 09:05:00|1883.76|1883.26|1883.51|1883.01|1884.13|1883.63|1880.51|1880.01|928
1604999400000|2020-11-10 09:10:00|1883.38|1882.88|1883.26|1882.76|1884.01|1883.51|1881.76|1881.26|807
1604999700000|2020-11-10 09:15:00|1883.38|1882.88|1886.13|1885.63|1887.01|1886.51|1883.26|1882.76|966
1605000000000|2020-11-10 09:20:00|1886.26|1885.76|1888.51|1888.01|1888.51|1888.01|1885.51|1885.01|1284
1605000300000|2020-11-10 09:25:00|1888.26|1887.76|1889.38|1888.88|1890.76|1890.26|1887.01|1886.51|1760
1605000600000|2020-11-10 09:30:00|1889.26|1888.76|1887.76|1887.26|1889.76|1889.26|1886.51|1886.01|1249
1605000900000|2020-11-10 09:35:00|1887.88|1887.38|1887.38|1886.88|1888.26|1887.76|1885.51|1885.01|876
1605001200000|2020-11-10 09:40:00|1887.51|1887.01|1886.51|1886.01|1888.76|1888.26|1885.13|1884.63|763
1605001500000|2020-11-10 09:45:00|1886.63|1886.13|1888.26|1887.76|1888.51|1888.01|1886.13|1885.63|824
1605001800000|2020-11-10 09:50:00|1888.38|1887.88|1887.51|1887.01|1888.76|1888.26|1885.51|1885.01|1992
1605002100000|2020-11-10 09:55:00|1887.63|1887.13|1888.01|1887.51|1889.13|1888.63|1887.01|1886.51|1335
1605002400000|2020-11-10 10:00:00|1887.76|1887.26|1890.51|1890.01|1891.26|1890.76|1887.51|1887.01|1349
1605002700000|2020-11-10 10:05:00|1890.63|1890.13|1887.01|1886.51|1890.76|1890.26|1886.26|1885.76|1280
1605003000000|2020-11-10 10:10:00|1886.26|1885.76|1885.26|1884.76|1889.38|1888.88|1884.76|1884.26|1375
1605003300000|2020-11-10 10:15:00|1885.13|1884.63|1884.01|1883.51|1885.76|1885.26|1884.01|1883.51|1038
1605003600000|2020-11-10 10:20:00|1883.88|1883.38|1882.38|1881.88|1885.38|1884.88|1882.01|1881.51|911
1605003900000|2020-11-10 10:25:00|1882.26|1881.76|1881.13|1880.63|1882.76|1882.26|1880.38|1879.88|1766
1605004200000|2020-11-10 10:30:00|1881.01|1880.51|1886.26|1885.76|1886.26|1885.76|1879.76|1879.26|1142
1605004500000|2020-11-10 10:35:00|1886.38|1885.88|1885.76|1885.26|1887.63|1887.13|1885.26|1884.76|1569
1605004800000|2020-11-10 10:40:00|1886.01|1885.51|1883.51|1883.01|1886.51|1886.01|1883.26|1882.76|958
1605005100000|2020-11-10 10:45:00|1883.63|1883.13|1883.51|1883.01|1885.01|1884.51|1882.38|1881.88|947
1605005400000|2020-11-10 10:50:00|1883.63|1883.13|1883.51|1883.01|1884.01|1883.51|1882.26|1881.76|473
1605005700000|2020-11-10 10:55:00|1883.63|1883.13|1882.26|1881.76|1884.26|1883.76|1881.88|1881.38|806
1605006000000|2020-11-10 11:00:00|1882.13|1881.63|1884.76|1884.26|1884.76|1884.26|1881.01|1880.51|763
1605006300000|2020-11-10 11:05:00|1884.63|1884.13|1886.63|1886.13|1886.76|1886.26|1884.51|1884.01|880
1605006600000|2020-11-10 11:10:00|1886.51|1886.01|1888.01|1887.51|1888.13|1887.63|1886.01|1885.51|563
1605006900000|2020-11-10 11:15:00|1887.88|1887.38|1887.26|1886.76|1888.26|1887.76|1886.26|1885.76|869
1605007200000|2020-11-10 11:20:00|1887.13|1886.63|1887.51|1887.01|1887.76|1887.26|1886.51|1886.01|514
1605007500000|2020-11-10 11:25:00|1887.38|1886.88|1886.76|1886.26|1888.13|1887.63|1886.51|1886.01|459
1605007800000|2020-11-10 11:30:00|1886.88|1886.38|1888.51|1888.01|1888.63|1888.13|1885.88|1885.38|686
1605008100000|2020-11-10 11:35:00|1888.63|1888.13|1888.38|1887.88|1889.51|1889.01|1888.01|1887.51|570
1605008400000|2020-11-10 11:40:00|1888.51|1888.01|1886.38|1885.88|1888.63|1888.13|1885.76|1885.26|471
1605008700000|2020-11-10 11:45:00|1886.26|1885.76|1885.01|1884.51|1887.01|1886.51|1884.88|1884.38|569
1605009000000|2020-11-10 11:50:00|1884.88|1884.38|1885.13|1884.63|1885.26|1884.76|1882.76|1882.26|845
1605009300000|2020-11-10 11:55:00|1885.26|1884.76|1886.26|1885.76|1886.51|1886.01|1884.01|1883.51|1236
1605009600000|2020-11-10 12:00:00|1886.38|1885.88|1885.51|1885.01|1886.88|1886.38|1885.13|1884.63|943
1605009900000|2020-11-10 12:05:00|1885.63|1885.13|1884.88|1884.38|1887.76|1887.26|1884.51|1884.01|761
1605010200000|2020-11-10 12:10:00|1885.01|1884.51|1884.26|1883.76|1885.01|1884.51|1883.13|1882.63|671
1605010500000|2020-11-10 12:15:00|1884.13|1883.63|1886.51|1886.01|1887.51|1887.01|1884.01|1883.51|567
1605010800000|2020-11-10 12:20:00|1886.38|1885.88|1883.76|1883.26|1887.26|1886.76|1883.76|1883.26|563
1605011100000|2020-11-10 12:25:00|1883.63|1883.13|1885.13|1884.63|1885.51|1885.01|1883.63|1883.13|666
1605011400000|2020-11-10 12:30:00|1885.26|1884.76|1886.76|1886.26|1888.01|1887.51|1885.26|1884.76|578
1605011700000|2020-11-10 12:35:00|1887.01|1886.51|1886.76|1886.26|1887.38|1886.88|1885.51|1885.01|656
1605012000000|2020-11-10 12:40:00|1887.01|1886.51|1887.76|1887.26|1888.26|1887.76|1886.01|1885.51|393
1605012300000|2020-11-10 12:45:00|1887.88|1887.38|1887.38|1886.88|1888.51|1888.01|1886.51|1886.01|344
1605012600000|2020-11-10 12:50:00|1887.26|1886.76|1887.26|1886.76|1888.01|1887.51|1886.01|1885.51|463
1605012900000|2020-11-10 12:55:00|1887.13|1886.63|1882.76|1882.26|1887.13|1886.63|1882.51|1882.01|738
1605013200000|2020-11-10 13:00:00|1882.63|1882.13|1882.38|1881.88|1883.51|1883.01|1882.26|1881.76|512
1605013500000|2020-11-10 13:05:00|1882.26|1881.76|1881.51|1881.01|1882.63|1882.13|1880.76|1880.26|852
1605013800000|2020-11-10 13:10:00|1881.38|1880.88|1881.51|1881.01|1882.51|1882.01|1881.01|1880.51|701
1605014100000|2020-11-10 13:15:00|1881.63|1881.13|1882.26|1881.76|1882.26|1881.76|1880.76|1880.26|351
1605014400000|2020-11-10 13:20:00|1882.13|1881.63|1882.38|1881.88|1883.13|1882.63|1881.26|1880.76|285
1605014700000|2020-11-10 13:25:00|1882.51|1882.01|1883.51|1883.01|1884.13|1883.63|1882.26|1881.76|672
1605015000000|2020-11-10 13:30:00|1883.63|1883.13|1881.76|1881.26|1884.13|1883.63|1881.26|1880.76|642
1605015300000|2020-11-10 13:35:00|1881.63|1881.13|1882.38|1881.88|1883.13|1882.63|1881.01|1880.51|1082
1605015600000|2020-11-10 13:40:00|1882.51|1882.01|1880.88|1880.38|1882.51|1882.01|1880.51|1880.01|870
1605015900000|2020-11-10 13:45:00|1881.01|1880.51|1885.26|1884.76|1885.26|1884.76|1880.76|1880.26|428
1605016200000|2020-11-10 13:50:00|1885.38|1884.88|1885.51|1885.01|1887.01|1886.51|1885.26|1884.76|613
1605016500000|2020-11-10 13:55:00|1885.63|1885.13|1887.08|1886.58|1887.21|1886.71|1885.26|1884.76|590
1605016800000|2020-11-10 14:00:00|1886.96|1886.46|1885.33|1884.83|1886.96|1886.46|1884.71|1884.21|699
1605017100000|2020-11-10 14:05:00|1885.46|1884.96|1885.96|1885.46|1888.71|1888.21|1885.21|1884.71|724
1605017400000|2020-11-10 14:10:00|1885.83|1885.33|1885.96|1885.46|1887.71|1887.21|1885.33|1884.83|421
1605017700000|2020-11-10 14:15:00|1886.08|1885.58|1885.08|1884.58|1886.71|1886.21|1884.71|1884.21|814
1605018000000|2020-11-10 14:20:00|1884.96|1884.46|1884.21|1883.71|1885.58|1885.08|1883.96|1883.46|722
1605018300000|2020-11-10 14:25:00|1883.96|1883.46|1887.21|1886.71|1887.33|1886.83|1883.71|1883.21|1304
1605018600000|2020-11-10 14:30:00|1887.46|1886.96|1885.58|1885.08|1887.71|1887.21|1884.21|1883.71|1326
1605018900000|2020-11-10 14:35:00|1885.71|1885.21|1885.08|1884.58|1886.96|1886.46|1884.08|1883.58|1266
1605019200000|2020-11-10 14:40:00|1885.21|1884.71|1884.96|1884.46|1886.58|1886.08|1882.46|1881.96|1906
1605019500000|2020-11-10 14:45:00|1884.71|1884.21|1886.21|1885.71|1886.46|1885.96|1883.08|1882.58|1239
1605019800000|2020-11-10 14:50:00|1886.33|1885.83|1886.21|1885.71|1888.58|1888.08|1885.96|1885.46|1333
1605020100000|2020-11-10 14:55:00|1886.08|1885.58|1888.46|1887.96|1888.71|1888.21|1885.58|1885.08|1313
1605020400000|2020-11-10 15:00:00|1888.71|1888.21|1892.46|1891.96|1892.96|1892.46|1888.21|1887.71|2942
1605020700000|2020-11-10 15:05:00|1892.33|1891.83|1890.83|1890.33|1892.83|1892.33|1888.96|1888.46|2643
1605021000000|2020-11-10 15:10:00|1890.85|1890.35|1891.98|1891.48|1893.73|1893.23|1890.85|1890.35|1300
1605021300000|2020-11-10 15:15:00|1891.73|1891.23|1893.73|1893.23|1893.85|1893.35|1891.23|1890.73|778
1605021600000|2020-11-10 15:20:00|1893.6|1893.1|1889.23|1888.73|1893.73|1893.23|1889.1|1888.6|1143
1605021900000|2020-11-10 15:25:00|1889.35|1888.85|1888.48|1887.98|1890.48|1889.98|1888.23|1887.73|1520
1605022200000|2020-11-10 15:30:00|1888.23|1887.73|1887.48|1886.98|1888.98|1888.48|1885.98|1885.48|1996
1605022500000|2020-11-10 15:35:00|1887.35|1886.85|1884.1|1883.6|1888.48|1887.98|1883.48|1882.98|1706
1605022800000|2020-11-10 15:40:00|1884.23|1883.73|1885.98|1885.48|1886.23|1885.73|1883.73|1883.23|1817
1605023100000|2020-11-10 15:45:00|1886.1|1885.6|1887.85|1887.35|1887.98|1887.48|1885.6|1885.1|1553
1605023400000|2020-11-10 15:50:00|1887.73|1887.23|1888.23|1887.73|1889.73|1889.23|1886.98|1886.48|1432
1605023700000|2020-11-10 15:55:00|1888.1|1887.6|1887.23|1886.73|1888.98|1888.48|1886.73|1886.23|1317
1605024000000|2020-11-10 16:00:00|1887.48|1886.98|1889.98|1889.48|1890.48|1889.98|1886.6|1886.1|1631
1605024300000|2020-11-10 16:05:00|1889.73|1889.23|1888.48|1887.98|1890.48|1889.98|1888.48|1887.98|1067
1605024600000|2020-11-10 16:10:00|1888.35|1887.85|1888.73|1888.23|1889.48|1888.98|1887.48|1886.98|1118
1605024900000|2020-11-10 16:15:00|1888.48|1887.98|1885.23|1884.73|1888.98|1888.48|1885.23|1884.73|2248
1605025200000|2020-11-10 16:20:00|1885.48|1884.98|1883.17|1881.67|1885.73|1885.23|1881.98|1881.48|6345
1605025500000|2020-11-10 16:25:00|1883.92|1882.42|1887.11|1885.61|1887.59|1886.09|1883.67|1882.17|4786
1605025800000|2020-11-10 16:30:00|1887.25|1885.75|1882.43|1881.03|1887.39|1885.89|1882.43|1881.03|243
1605026100000|2020-11-10 16:35:00|1881.68|1880.28|1879.8|1878.4|1883.3|1881.9|1879.43|1878.03|254
1605026400000|2020-11-10 16:40:00|1879.3|1877.9|1883.68|1882.28|1883.68|1882.28|1879.3|1877.9|53
1605026700000|2020-11-10 16:45:00|1883.8|1882.4|1882.93|1881.53|1885.55|1884.15|1882.8|1881.4|75
1605027000000|2020-11-10 16:50:00|1883.05|1881.65|1883.93|1882.53|1883.93|1882.53|1882.68|1881.28|94
1605027300000|2020-11-10 16:55:00|1883.43|1882.03|1883.81|1882.31|1883.93|1882.53|1882.05|1880.65|56
1605027600000|2020-11-10 17:00:00|1883.82|1882.32|1886.21|1884.71|1886.27|1884.77|1883.32|1881.82|0
1605027900000|2020-11-10 17:05:00|1886.2|1884.7|1886.65|1885.15|1887.16|1885.66|1885.07|1883.57|0
1605028200000|2020-11-10 17:10:00|1886.66|1885.16|1886.66|1885.16|1886.82|1885.32|1885.78|1884.28|0
1605028500000|2020-11-10 17:15:00|1886.67|1885.17|1887.5|1886|1888.03|1886.53|1886.03|1884.53|0
1605028800000|2020-11-10 17:20:00|1887.52|1886.02|1888.17|1886.67|1888.44|1886.94|1886.86|1885.36|0
1605029100000|2020-11-10 17:25:00|1888.18|1886.68|1885.83|1884.33|1888.19|1886.69|1885.13|1883.63|0
1605029400000|2020-11-10 17:30:00|1885.77|1884.27|1886.41|1884.91|1887.53|1886.03|1885.57|1884.07|0
1605029700000|2020-11-10 17:35:00|1886.39|1884.89|1884.83|1883.33|1886.42|1884.92|1884.37|1882.87|0
1605030000000|2020-11-10 17:40:00|1884.85|1883.35|1885.85|1884.35|1886.88|1885.38|1884.81|1883.31|0
1605030300000|2020-11-10 17:45:00|1885.99|1884.49|1888.2|1886.7|1888.87|1887.37|1885.76|1884.26|0
1605030600000|2020-11-10 17:50:00|1888.19|1886.69|1886.37|1884.87|1888.22|1886.72|1886.16|1884.66|0
1605030900000|2020-11-10 17:55:00|1886.38|1884.88|1885.84|1884.34|1887.06|1885.56|1885.78|1884.28|0
1605031200000|2020-11-10 18:00:00|1885.88|1884.38|1886.53|1885.03|1887.41|1885.91|1885.88|1884.38|0
1605031500000|2020-11-10 18:05:00|1886.5|1885|1886|1884.5|1886.99|1885.49|1885.47|1883.97|0
1605031800000|2020-11-10 18:10:00|1886.03|1884.53|1883.48|1881.98|1886.49|1884.99|1883|1881.5|0
1605032100000|2020-11-10 18:15:00|1883.5|1882|1882.95|1881.45|1883.55|1882.05|1882.46|1880.96|0
1605032400000|2020-11-10 18:20:00|1882.96|1881.46|1879.92|1878.42|1882.97|1881.47|1879.9|1878.4|0
1605032700000|2020-11-10 18:25:00|1879.93|1878.43|1880.58|1879.08|1881.41|1879.91|1879.86|1878.36|0
1605033000000|2020-11-10 18:30:00|1880.56|1879.06|1877.72|1876.22|1880.58|1879.08|1877.19|1875.69|0
1605033300000|2020-11-10 18:35:00|1877.73|1876.23|1878.92|1877.42|1879.92|1878.42|1876.98|1875.48|0
1605033600000|2020-11-10 18:40:00|1878.91|1877.41|1879.9|1878.4|1880.4|1878.9|1878.89|1877.39|0
1605033900000|2020-11-10 18:45:00|1879.91|1878.41|1879.1|1877.6|1880.38|1878.88|1879.05|1877.55|0
1605034200000|2020-11-10 18:50:00|1879.12|1877.62|1882.05|1880.55|1882.53|1881.03|1879.12|1877.62|0
1605034500000|2020-11-10 18:55:00|1882.03|1880.53|1882.55|1881.05|1883.05|1881.55|1881.56|1880.06|0
1605034800000|2020-11-10 19:00:00|1882.53|1881.03|1881.71|1880.21|1883.1|1881.6|1881.56|1880.06|0
1605035100000|2020-11-10 19:05:00|1881.72|1880.22|1883.13|1881.63|1883.25|1881.75|1881.72|1880.22|0
1605035400000|2020-11-10 19:10:00|1883.11|1881.61|1881.09|1879.59|1883.2|1881.7|1879.03|1877.53|0
1605035700000|2020-11-10 19:15:00|1881.1|1879.6|1881.03|1879.53|1881.37|1879.87|1879.06|1877.56|0
1605036000000|2020-11-10 19:20:00|1881.04|1879.54|1881.26|1879.76|1881.52|1880.02|1879.07|1877.57|0
1605036300000|2020-11-10 19:25:00|1881.28|1879.78|1879.29|1877.79|1882.62|1881.12|1878.43|1876.93|0
1605036600000|2020-11-10 19:30:00|1879.36|1877.86|1881.27|1879.77|1882.33|1880.83|1879.06|1877.56|0
1605036900000|2020-11-10 19:35:00|1881.26|1879.76|1881.44|1879.94|1882.66|1881.16|1879.63|1878.13|0
1605037200000|2020-11-10 19:40:00|1881.43|1879.93|1880.34|1878.84|1883.04|1881.54|1878.75|1877.25|0
1605037500000|2020-11-10 19:45:00|1880.35|1878.85|1879.87|1878.37|1880.98|1879.48|1878.87|1877.37|0
1605037800000|2020-11-10 19:50:00|1879.88|1878.38|1880.9|1879.4|1881.51|1880.01|1879.37|1877.87|0
1605038100000|2020-11-10 19:55:00|1880.83|1879.33|1881.27|1879.77|1881.98|1880.48|1880.38|1878.88|0
1605038400000|2020-11-10 20:00:00|1881.28|1879.78|1880.24|1878.74|1882.38|1880.88|1880.16|1878.66|0
1605038700000|2020-11-10 20:05:00|1880.39|1878.89|1879.74|1878.24|1881.23|1879.73|1879.11|1877.61|0
1605039000000|2020-11-10 20:10:00|1879.75|1878.25|1878|1876.5|1881.33|1879.83|1877.73|1876.23|0
1605039300000|2020-11-10 20:15:00|1878.07|1876.57|1881.84|1880.34|1881.95|1880.45|1878.07|1876.57|0
1605039600000|2020-11-10 20:20:00|1881.85|1880.35|1882.38|1880.88|1882.99|1881.49|1881.81|1880.31|0
1605039900000|2020-11-10 20:25:00|1882.37|1880.87|1882.48|1880.98|1883.02|1881.52|1880.79|1879.29|0
1605040200000|2020-11-10 20:30:00|1882.49|1880.99|1881.41|1879.91|1882.99|1881.49|1880.41|1878.91|0
1605040500000|2020-11-10 20:35:00|1881.42|1879.92|1879.22|1877.72|1881.97|1880.47|1878.74|1877.24|0
1605040800000|2020-11-10 20:40:00|1879.24|1877.74|1882.34|1880.84|1882.92|1881.42|1879.24|1877.74|0
1605041100000|2020-11-10 20:45:00|1882.32|1880.82|1881.74|1880.24|1882.88|1881.38|1880.67|1879.17|0
1605041400000|2020-11-10 20:50:00|1881.8|1880.3|1881.03|1879.53|1882.84|1881.34|1879.11|1877.61|0
1605041700000|2020-11-10 20:55:00|1881.08|1879.58|1879.1|1877.6|1881.57|1880.07|1877.29|1875.79|0
1605042000000|2020-11-10 21:00:00|1879.06|1877.56|1880.34|1878.84|1881.64|1880.14|1879.06|1877.56|0
1605042300000|2020-11-10 21:05:00|1880.38|1878.88|1881.83|1880.33|1882.17|1880.67|1880.38|1878.88|0
1605042600000|2020-11-10 21:10:00|1881.81|1880.31|1881.38|1879.88|1882.07|1880.57|1880.33|1878.83|0
1605042900000|2020-11-10 21:15:00|1881.4|1879.9|1881.03|1879.53|1881.4|1879.9|1880.95|1879.45|0
1605043200000|2020-11-10 21:20:00|1881.07|1879.57|1881.03|1879.53|1881.12|1879.62|1880.87|1879.37|0
1605043500000|2020-11-10 21:25:00|1880.99|1879.49|1880.95|1879.45|1880.99|1879.49|1880.62|1879.12|0
1605043800000|2020-11-10 21:30:00|1880.8|1879.3|1881.16|1879.66|1881.36|1879.86|1880.31|1878.81|0
1605044100000|2020-11-10 21:35:00|1881.18|1879.68|1881.87|1880.37|1881.87|1880.37|1880.96|1879.46|0
1605044400000|2020-11-10 21:40:00|1881.85|1880.35|1881.77|1880.27|1881.97|1880.47|1881.56|1880.06|0
1605044700000|2020-11-10 21:45:00|1881.78|1880.28|1881.13|1879.63|1881.88|1880.38|1881.13|1879.63|0
1605045000000|2020-11-10 21:50:00|1881.15|1879.65|1880.89|1879.39|1881.33|1879.83|1880.58|1879.08|0
1605045300000|2020-11-10 21:55:00|1880.87|1879.37|1881.19|1879.69|1881.67|1880.17|1880.38|1878.88|0
1605045600000|2020-11-10 22:00:00|1881.03|1879.53|1881.03|1879.53|1881.11|1879.61|1880.98|1879.48|0
1605045900000|2020-11-10 22:05:00|1881.07|1879.57|1881.07|1879.57|1881.11|1879.61|1881.07|1879.57|0
1605046200000|2020-11-10 22:10:00|1881.03|1879.53|1881.03|1879.53|1881.07|1879.57|1880.94|1879.44|0
1605046500000|2020-11-10 22:15:00|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|0
1605046800000|2020-11-10 22:20:00|1881.11|1879.61|1881.15|1879.65|1881.15|1879.65|1881.07|1879.57|0
1605047100000|2020-11-10 22:25:00|1881.19|1879.69|1881.11|1879.61|1881.31|1879.81|1880.94|1879.44|0
1605047400000|2020-11-10 22:30:00|1881.07|1879.57|1880.98|1879.48|1881.11|1879.61|1880.98|1879.48|0
1605047700000|2020-11-10 22:35:00|1880.9|1879.4|1880.9|1879.4|1880.98|1879.48|1880.78|1879.28|0
1605048000000|2020-11-10 22:40:00|1880.89|1879.39|1880.81|1879.31|1881.02|1879.52|1880.73|1879.23|0
1605048300000|2020-11-10 22:45:00|1880.85|1879.35|1880.73|1879.23|1880.85|1879.35|1880.69|1879.19|0
1605048600000|2020-11-10 22:50:00|1880.61|1879.11|1880.69|1879.19|1880.73|1879.23|1880.61|1879.11|0
1605048900000|2020-11-10 22:55:00|1880.65|1879.15|1880.89|1879.39|1881.22|1879.72|1880.65|1879.15|0
1605049200000|2020-11-10 23:00:00|1880.95|1879.45|1883.01|1881.51|1883.45|1881.95|1880.95|1879.45|0
1605049500000|2020-11-10 23:05:00|1883|1881.5|1883.71|1882.21|1884.04|1882.54|1882.56|1881.06|0
1605049800000|2020-11-10 23:10:00|1883.66|1882.16|1882.96|1881.46|1883.91|1882.41|1882.65|1881.15|0
1605050100000|2020-11-10 23:15:00|1882.94|1881.44|1882.65|1881.15|1883.3|1881.8|1882.51|1881.01|0
1605050400000|2020-11-10 23:20:00|1882.7|1881.2|1881.12|1879.62|1882.91|1881.41|1880.52|1879.02|0
1605050700000|2020-11-10 23:25:00|1881.11|1879.61|1882.04|1880.54|1882.41|1880.91|1881.07|1879.57|0
1605051000000|2020-11-10 23:30:00|1882.02|1880.52|1879.85|1878.35|1882.23|1880.73|1879.66|1878.16|0
1605051300000|2020-11-10 23:35:00|1879.87|1878.37|1880.8|1879.3|1881.19|1879.69|1879.87|1878.37|0
1605051600000|2020-11-10 23:40:00|1880.81|1879.31|1881.4|1879.9|1881.73|1880.23|1880.44|1878.94|0
1605051900000|2020-11-10 23:45:00|1881.44|1879.94|1881.39|1879.89|1882.28|1880.78|1881.09|1879.59|0
1605052200000|2020-11-10 23:50:00|1881.41|1879.91|1879.71|1878.21|1881.53|1880.03|1879.35|1877.85|0
1605052500000|2020-11-10 23:55:00|1879.7|1878.2|1877.77|1876.27|1880|1878.5|1876.56|1875.06|0
1605052800000|2020-11-11 00:00:00|1877.67|1876.17|1875.83|1874.33|1879.16|1877.66|1875.39|1873.89|0
1605053100000|2020-11-11 00:05:00|1875.79|1874.29|1875.57|1874.07|1877.35|1875.85|1874.94|1873.44|0
1605053400000|2020-11-11 00:10:00|1875.59|1874.09|1876.39|1874.89|1877.11|1875.61|1875.57|1874.07|0
1605053700000|2020-11-11 00:15:00|1876.41|1874.91|1877.34|1875.84|1878.28|1876.78|1875.84|1874.34|0
1605054000000|2020-11-11 00:20:00|1877.18|1875.68|1876.56|1875.06|1878|1876.5|1876.56|1875.06|0
1605054300000|2020-11-11 00:25:00|1876.53|1875.03|1875.76|1874.26|1877.06|1875.56|1874.77|1873.27|0
1605054600000|2020-11-11 00:30:00|1875.77|1874.27|1874.91|1873.41|1875.81|1874.31|1874.34|1872.84|0
1605054900000|2020-11-11 00:35:00|1874.9|1873.4|1874.57|1873.07|1875.47|1873.97|1874.47|1872.97|0
1605055200000|2020-11-11 00:40:00|1874.58|1873.08|1874.99|1873.49|1875.11|1873.61|1874.52|1873.02|0
1605055500000|2020-11-11 00:45:00|1875|1873.5|1873.9|1872.4|1875.52|1874.02|1873.9|1872.4|0
1605055800000|2020-11-11 00:50:00|1873.59|1872.09|1873.14|1871.64|1874.14|1872.64|1872.67|1871.17|0
1605056100000|2020-11-11 00:55:00|1873.13|1871.63|1872.69|1871.19|1873.59|1872.09|1872.66|1871.16|0
1605056400000|2020-11-11 01:00:00|1872.68|1871.18|1871.78|1870.28|1872.69|1871.19|1871.27|1869.77|0
1605056700000|2020-11-11 01:05:00|1871.85|1870.35|1872.28|1870.78|1872.74|1871.24|1870.33|1868.83|0
1605057000000|2020-11-11 01:10:00|1872.29|1870.79|1873.67|1872.17|1874.16|1872.66|1872.29|1870.79|0
1605057300000|2020-11-11 01:15:00|1873.66|1872.16|1871.23|1869.73|1873.68|1872.18|1870.19|1868.69|0
1605057600000|2020-11-11 01:20:00|1871.24|1869.74|1871.23|1869.73|1871.31|1869.81|1870.31|1868.81|0
1605057900000|2020-11-11 01:25:00|1871.24|1869.74|1871.83|1870.33|1872.03|1870.53|1870.76|1869.26|0
1605058200000|2020-11-11 01:30:00|1871.9|1870.4|1872.77|1871.27|1873.23|1871.73|1871.81|1870.31|0
1605058500000|2020-11-11 01:35:00|1872.79|1871.29|1873.32|1871.82|1873.77|1872.27|1872.74|1871.24|0
1605058800000|2020-11-11 01:40:00|1873.31|1871.81|1872.83|1871.33|1873.76|1872.26|1872.82|1871.32|0
1605059100000|2020-11-11 01:45:00|1872.81|1871.31|1872.45|1870.95|1872.88|1871.38|1871.93|1870.43|0
1605059400000|2020-11-11 01:50:00|1872.46|1870.96|1871.95|1870.45|1872.94|1871.44|1871.48|1869.98|0
1605059700000|2020-11-11 01:55:00|1871.96|1870.46|1874.58|1873.08|1874.61|1873.11|1871.96|1870.46|0
1605060000000|2020-11-11 02:00:00|1874.57|1873.07|1874.65|1873.15|1874.66|1873.16|1874.08|1872.58|0
1605060300000|2020-11-11 02:05:00|1874.64|1873.14|1874.27|1872.77|1874.78|1873.28|1874.14|1872.64|0
1605060600000|2020-11-11 02:10:00|1874.4|1872.9|1874.77|1873.27|1874.78|1873.28|1874.24|1872.74|0
1605060900000|2020-11-11 02:15:00|1874.78|1873.28|1876.25|1874.75|1876.73|1875.23|1874.76|1873.26|0
1605061200000|2020-11-11 02:20:00|1876.24|1874.74|1876.24|1874.74|1876.47|1874.97|1875.31|1873.81|0
1605061500000|2020-11-11 02:25:00|1876.25|1874.75|1875.53|1874.03|1876.72|1875.22|1875.29|1873.79|0
1605061800000|2020-11-11 02:30:00|1875.6|1874.1|1875.71|1874.21|1876.74|1875.24|1875.22|1873.72|0
1605062100000|2020-11-11 02:35:00|1875.7|1874.2|1876.39|1874.89|1876.72|1875.22|1875.22|1873.72|0
1605062400000|2020-11-11 02:40:00|1876.7|1875.2|1879.14|1877.64|1879.62|1878.12|1876.69|1875.19|0
1605062700000|2020-11-11 02:45:00|1879.13|1877.63|1877.71|1876.21|1879.14|1877.64|1877.24|1875.74|0
1605063000000|2020-11-11 02:50:00|1877.72|1876.22|1876.68|1875.18|1877.95|1876.45|1876.42|1874.92|0
1605063300000|2020-11-11 02:55:00|1876.67|1875.17|1877.11|1875.61|1877.14|1875.64|1876.16|1874.66|0
1605063600000|2020-11-11 03:00:00|1877.12|1875.62|1878.04|1876.54|1878.54|1877.04|1877.11|1875.61|0
1605063900000|2020-11-11 03:05:00|1878.05|1876.55|1878.11|1876.61|1878.13|1876.63|1877.08|1875.58|0
1605064200000|2020-11-11 03:10:00|1878.12|1876.62|1878.53|1877.03|1878.59|1877.09|1878.02|1876.52|0
1605064500000|2020-11-11 03:15:00|1878.52|1877.02|1879.42|1877.92|1879.44|1877.94|1877.56|1876.06|0
1605064800000|2020-11-11 03:20:00|1879.35|1877.85|1879.44|1877.94|1879.92|1878.42|1878.93|1877.43|0
1605065100000|2020-11-11 03:25:00|1879.43|1877.93|1878.49|1876.99|1879.94|1878.44|1878.47|1876.97|0
1605065400000|2020-11-11 03:30:00|1878.47|1876.97|1875.94|1874.44|1879.42|1877.92|1875.91|1874.41|0
1605065700000|2020-11-11 03:35:00|1875.93|1874.43|1876.48|1874.98|1876.77|1875.27|1875.45|1873.95|0
1605066000000|2020-11-11 03:40:00|1876.47|1874.97|1875.51|1874.01|1877|1875.5|1875.5|1874|0
1605066300000|2020-11-11 03:45:00|1875.58|1874.08|1875.46|1873.96|1876.22|1874.72|1875.01|1873.51|0
1605066600000|2020-11-11 03:50:00|1875.47|1873.97|1876.57|1875.07|1877.06|1875.56|1874.97|1873.47|0
1605066900000|2020-11-11 03:55:00|1876.56|1875.06|1876.81|1875.31|1877.1|1875.6|1876.29|1874.79|0
1605067200000|2020-11-11 04:00:00|1876.88|1875.38|1876.53|1875.03|1877.52|1876.02|1876.27|1874.77|0
1605067500000|2020-11-11 04:05:00|1876.52|1875.02|1876.49|1874.99|1877.03|1875.53|1875.99|1874.49|0
1605067800000|2020-11-11 04:10:00|1876.48|1874.98|1877.02|1875.52|1877.02|1875.52|1875.45|1873.95|0
1605068100000|2020-11-11 04:15:00|1877.03|1875.53|1876.75|1875.25|1877.03|1875.53|1876.27|1874.77|0
1605068400000|2020-11-11 04:20:00|1876.68|1875.18|1876.49|1874.99|1877.02|1875.52|1876.44|1874.94|0
1605068700000|2020-11-11 04:25:00|1876.48|1874.98|1875.99|1874.49|1877.45|1875.95|1875.98|1874.48|0
1605069000000|2020-11-11 04:30:00|1876|1874.5|1874.94|1873.44|1876.22|1874.72|1874.72|1873.22|0
1605069300000|2020-11-11 04:35:00|1874.95|1873.45|1876.16|1874.66|1876.41|1874.91|1874.92|1873.42|0
1605069600000|2020-11-11 04:40:00|1876.15|1874.65|1876.91|1875.41|1876.92|1875.42|1875.42|1873.92|0
1605069900000|2020-11-11 04:45:00|1876.9|1875.4|1877.38|1875.88|1877.41|1875.91|1876.41|1874.91|0
1605070200000|2020-11-11 04:50:00|1877.32|1875.82|1876.84|1875.34|1877.41|1875.91|1876.37|1874.87|0
1605070500000|2020-11-11 04:55:00|1876.86|1875.36|1876.94|1875.44|1877.15|1875.65|1876.38|1874.88|0
1605070800000|2020-11-11 05:00:00|1876.95|1875.45|1878.36|1876.86|1878.39|1876.89|1876.9|1875.4|0
1605071100000|2020-11-11 05:05:00|1878.34|1876.84|1877.87|1876.37|1878.36|1876.86|1877.39|1875.89|0
1605071400000|2020-11-11 05:10:00|1877.86|1876.36|1877.9|1876.4|1877.9|1876.4|1876.33|1874.83|0
1605071700000|2020-11-11 05:15:00|1877.89|1876.39|1877.93|1876.43|1878.18|1876.68|1877.4|1875.9|0
1605072000000|2020-11-11 05:20:00|1877.94|1876.44|1878.4|1876.9|1878.46|1876.96|1877.9|1876.4|0
1605072300000|2020-11-11 05:25:00|1878.39|1876.89|1878.08|1876.58|1878.4|1876.9|1877.86|1876.36|0
1605072600000|2020-11-11 05:30:00|1878.15|1876.65|1876.83|1875.33|1878.82|1877.32|1876.35|1874.85|0
1605072900000|2020-11-11 05:35:00|1876.85|1875.35|1875.87|1874.37|1876.92|1875.42|1874.93|1873.43|0
1605073200000|2020-11-11 05:40:00|1875.88|1874.38|1876.38|1874.88|1876.88|1875.38|1875.38|1873.88|0
1605073500000|2020-11-11 05:45:00|1876.37|1874.87|1877.37|1875.87|1877.87|1876.37|1876.35|1874.85|0
1605073800000|2020-11-11 05:50:00|1877.38|1875.88|1875.82|1874.32|1877.83|1876.33|1875.33|1873.83|0
1605074100000|2020-11-11 05:55:00|1875.81|1874.31|1878.34|1876.84|1878.34|1876.84|1875.35|1873.85|0
1605074400000|2020-11-11 06:00:00|1878.35|1876.85|1878.45|1876.95|1878.94|1877.44|1877.82|1876.32|0
1605074700000|2020-11-11 06:05:00|1878.46|1876.96|1878.39|1876.89|1878.92|1877.42|1877.94|1876.44|0
1605075000000|2020-11-11 06:10:00|1878.26|1876.76|1879.15|1877.65|1879.15|1877.65|1877.45|1875.95|0
1605075300000|2020-11-11 06:15:00|1879.21|1877.71|1878.48|1876.98|1879.4|1877.9|1878.45|1876.95|0
1605075600000|2020-11-11 06:20:00|1878.46|1876.96|1878.49|1876.99|1878.95|1877.45|1878.01|1876.51|0
1605075900000|2020-11-11 06:25:00|1878.51|1877.01|1879.45|1877.95|1879.96|1878.46|1878.51|1877.01|0
1605076200000|2020-11-11 06:30:00|1879.46|1877.96|1880.86|1879.36|1880.86|1879.36|1879.4|1877.9|0
1605076500000|2020-11-11 06:35:00|1880.85|1879.35|1883.08|1881.58|1883.11|1881.61|1880.4|1878.9|0
1605076800000|2020-11-11 06:40:00|1883.07|1881.57|1882.71|1881.21|1883.21|1881.71|1882.6|1881.1|0
1605077100000|2020-11-11 06:45:00|1882.72|1881.22|1883.53|1882.03|1883.61|1882.11|1882.7|1881.2|0
1605077400000|2020-11-11 06:50:00|1883.67|1882.17|1882.32|1880.82|1883.7|1882.2|1882.31|1880.81|0
1605077700000|2020-11-11 06:55:00|1882.33|1880.83|1881.34|1879.84|1882.35|1880.85|1880.88|1879.38|0
1605078000000|2020-11-11 07:00:00|1881.21|1879.71|1885.42|1883.92|1885.65|1884.15|1880.88|1879.38|0
1605078300000|2020-11-11 07:05:00|1885.49|1883.99|1888.28|1886.78|1888.88|1887.38|1885.01|1883.51|0
1605078600000|2020-11-11 07:10:00|1888.3|1886.8|1887.85|1886.35|1888.38|1886.88|1887.41|1885.91|0
1605078900000|2020-11-11 07:15:00|1887.87|1886.37|1887.26|1885.76|1889.23|1887.73|1887.23|1885.73|0
1605079200000|2020-11-11 07:20:00|1887.27|1885.77|1886.42|1884.92|1889.15|1887.65|1886.36|1884.86|0
1605079500000|2020-11-11 07:25:00|1886.4|1884.9|1885.94|1884.44|1886.9|1885.4|1885.4|1883.9|0
1605079800000|2020-11-11 07:30:00|1885.95|1884.45|1890.68|1889.28|1890.68|1889.28|1885.39|1883.89|155
1605080100000|2020-11-11 07:35:00|1890.93|1889.53|1889.3|1887.9|1892.43|1891.03|1889.3|1887.9|45
1605080400000|2020-11-11 07:40:00|1889.43|1888.03|1888.8|1887.4|1889.68|1888.28|1888.68|1887.28|31
1605080700000|2020-11-11 07:45:00|1888.93|1887.53|1888.18|1886.78|1889.8|1888.4|1888.18|1886.78|30
1605081000000|2020-11-11 07:50:00|1888.05|1886.65|1887.3|1885.9|1889.18|1887.78|1887.3|1885.9|40
1605081300000|2020-11-11 07:55:00|1887.48|1885.98|1885.35|1883.85|1887.96|1886.46|1885.35|1883.85|0
1605081600000|2020-11-11 08:00:00|1885.36|1883.86|1883.23|1882.73|1886.48|1885.98|1880.73|1880.23|5278
1605081900000|2020-11-11 08:05:00|1882.85|1882.35|1888.48|1887.98|1889.73|1889.23|1882.23|1881.73|2299
1605082200000|2020-11-11 08:10:00|1888.23|1887.73|1885.73|1885.23|1889.23|1888.73|1885.35|1884.85|1918
1605082500000|2020-11-11 08:15:00|1885.48|1884.98|1885.73|1885.23|1888.23|1887.73|1884.73|1884.23|1961
1605082800000|2020-11-11 08:20:00|1885.85|1885.35|1887.98|1887.48|1892.23|1891.73|1885.73|1885.23|1990
1605083100000|2020-11-11 08:25:00|1888.1|1887.6|1886.23|1885.73|1890.48|1889.98|1886.23|1885.73|2510
1605083400000|2020-11-11 08:30:00|1885.98|1885.48|1883.48|1882.98|1886.23|1885.73|1882.73|1882.23|2006
1605083700000|2020-11-11 08:35:00|1883.6|1883.1|1887.48|1886.98|1887.73|1887.23|1883.6|1883.1|1435
1605084000000|2020-11-11 08:40:00|1887.24|1886.74|1889.24|1888.74|1890.36|1889.86|1886.24|1885.74|1789
1605084300000|2020-11-11 08:45:00|1889.36|1888.86|1890.24|1889.74|1891.11|1890.61|1887.49|1886.99|1538
1605084600000|2020-11-11 08:50:00|1890.61|1890.11|1887.74|1887.24|1890.99|1890.49|1887.49|1886.99|1077
1605084900000|2020-11-11 08:55:00|1887.86|1887.36|1891.24|1890.74|1891.86|1891.36|1887.24|1886.74|1402
1605085200000|2020-11-11 09:00:00|1891.49|1890.99|1892.74|1892.24|1894.61|1894.11|1891.36|1890.86|1797
1605085500000|2020-11-11 09:05:00|1892.86|1892.36|1891.24|1890.74|1893.49|1892.99|1890.11|1889.61|1184
1605085800000|2020-11-11 09:10:00|1891.36|1890.86|1890.74|1890.24|1892.99|1892.49|1890.74|1890.24|1158
1605086100000|2020-11-11 09:15:00|1890.86|1890.36|1891.36|1890.86|1893.24|1892.74|1890.49|1889.99|856
1605086400000|2020-11-11 09:20:00|1891.24|1890.74|1895.49|1894.99|1895.61|1895.11|1891.24|1890.74|1644
1605086700000|2020-11-11 09:25:00|1895.36|1894.86|1893.61|1893.11|1896.11|1895.61|1892.99|1892.49|1516
1605087000000|2020-11-11 09:30:00|1893.49|1892.99|1891.99|1891.49|1894.49|1893.99|1891.24|1890.74|1082
1605087300000|2020-11-11 09:35:00|1892.11|1891.61|1894.74|1894.24|1894.74|1894.24|1891.74|1891.24|966
1605087600000|2020-11-11 09:40:00|1894.99|1894.49|1895.49|1894.99|1897.24|1896.74|1894.74|1894.24|1284
1605087900000|2020-11-11 09:45:00|1895.61|1895.11|1896.24|1895.74|1897.99|1897.49|1895.24|1894.74|1113
1605088200000|2020-11-11 09:50:00|1896.11|1895.61|1898.24|1897.74|1898.24|1897.74|1895.24|1894.74|1089
1605088500000|2020-11-11 09:55:00|1898.36|1897.86|1896.99|1896.49|1899.49|1898.99|1896.99|1896.49|1476
1605088800000|2020-11-11 10:00:00|1896.86|1896.36|1897.74|1897.24|1898.49|1897.99|1896.86|1896.36|959
1605089100000|2020-11-11 10:05:00|1897.86|1897.36|1897.24|1896.74|1897.99|1897.49|1895.74|1895.24|789
1605089400000|2020-11-11 10:10:00|1897.11|1896.61|1897.49|1896.99|1897.49|1896.99|1895.24|1894.74|1047
1605089700000|2020-11-11 10:15:00|1897.61|1897.11|1898.99|1898.49|1899.74|1899.24|1897.49|1896.99|951
1605090000000|2020-11-11 10:20:00|1898.86|1898.36|1899.24|1898.74|1899.36|1898.86|1896.74|1896.24|1600
1605090300000|2020-11-11 10:25:00|1899.49|1898.99|1901.49|1900.99|1901.74|1901.24|1898.24|1897.74|1390
1605090600000|2020-11-11 10:30:00|1901.24|1900.74|1902.24|1901.74|1902.24|1901.74|1900.74|1900.24|1155
1605090900000|2020-11-11 10:35:00|1902.36|1901.86|1902.24|1901.74|1903.11|1902.61|1901.74|1901.24|998
1605091200000|2020-11-11 10:40:00|1902.36|1901.86|1901.86|1901.36|1902.74|1902.24|1901.24|1900.74|783
1605091500000|2020-11-11 10:45:00|1901.74|1901.24|1901.74|1901.24|1902.74|1902.24|1901.11|1900.61|719
1605091800000|2020-11-11 10:50:00|1901.61|1901.11|1902.61|1902.11|1902.86|1902.36|1901.49|1900.99|673
1605092100000|2020-11-11 10:55:00|1902.49|1901.99|1903.49|1902.99|1904.24|1903.74|1902.49|1901.99|917
1605092400000|2020-11-11 11:00:00|1903.36|1902.86|1903.24|1902.74|1905.11|1904.61|1902.24|1901.74|1095
1605092700000|2020-11-11 11:05:00|1903.36|1902.86|1903.49|1902.99|1905.49|1904.99|1902.74|1902.24|889
1605093000000|2020-11-11 11:10:00|1903.61|1903.11|1903.74|1903.24|1904.74|1904.24|1903.49|1902.99|693
1605093300000|2020-11-11 11:15:00|1903.99|1903.49|1905.36|1904.86|1906.36|1905.86|1903.24|1902.74|945
1605093600000|2020-11-11 11:20:00|1905.49|1904.99|1905.36|1904.86|1906.99|1906.49|1904.49|1903.99|756
1605093900000|2020-11-11 11:25:00|1905.49|1904.99|1906.74|1906.24|1906.99|1906.49|1904.99|1904.49|596
1605094200000|2020-11-11 11:30:00|1906.61|1906.11|1905.86|1905.36|1907.36|1906.86|1905.74|1905.24|802
1605094500000|2020-11-11 11:35:00|1905.74|1905.24|1907.49|1906.99|1907.74|1907.24|1905.74|1905.24|1002
1605094800000|2020-11-11 11:40:00|1907.24|1906.74|1906.24|1905.74|1907.36|1906.86|1904.24|1903.74|850
1605095100000|2020-11-11 11:45:00|1906.36|1905.86|1905.11|1904.61|1906.74|1906.24|1904.24|1903.74|671
1605095400000|2020-11-11 11:50:00|1904.99|1904.49|1906.49|1905.99|1906.99|1906.49|1904.49|1903.99|555
1605095700000|2020-11-11 11:55:00|1906.36|1905.86|1906.61|1906.11|1907.11|1906.61|1905.24|1904.74|649
1605096000000|2020-11-11 12:00:00|1906.49|1905.99|1903.99|1903.49|1907.11|1906.61|1903.74|1903.24|1004
1605096300000|2020-11-11 12:05:00|1904.11|1903.61|1905.74|1905.24|1906.61|1906.11|1903.99|1903.49|640
1605096600000|2020-11-11 12:10:00|1905.61|1905.11|1905.74|1905.24|1906.24|1905.74|1904.99|1904.49|669
1605096900000|2020-11-11 12:15:00|1905.86|1905.36|1908.24|1907.74|1908.24|1907.74|1905.49|1904.99|922
1605097200000|2020-11-11 12:20:00|1908.36|1907.86|1907.24|1906.74|1908.99|1908.49|1906.99|1906.49|866
1605097500000|2020-11-11 12:25:00|1907.11|1906.61|1906.49|1905.99|1908.24|1907.74|1906.24|1905.74|781
1605097800000|2020-11-11 12:30:00|1906.61|1906.11|1907.24|1906.74|1907.49|1906.99|1906.49|1905.99|712
1605098100000|2020-11-11 12:35:00|1907.36|1906.86|1906.99|1906.49|1908.61|1908.11|1906.74|1906.24|747
1605098400000|2020-11-11 12:40:00|1906.6|1906.1|1905.6|1905.1|1906.85|1906.35|1905.47|1904.97|655
1605098700000|2020-11-11 12:45:00|1905.47|1904.97|1905.1|1904.6|1906.22|1905.72|1904.72|1904.22|482
1605099000000|2020-11-11 12:50:00|1905.22|1904.72|1903.1|1902.6|1905.22|1904.72|1903.1|1902.6|740
1605099300000|2020-11-11 12:55:00|1902.97|1902.47|1901.85|1901.35|1903.1|1902.6|1901.1|1900.6|807
1605099600000|2020-11-11 13:00:00|1901.72|1901.22|1903.6|1903.1|1903.6|1903.1|1901.1|1900.6|521
1605099900000|2020-11-11 13:05:00|1903.85|1903.35|1903.6|1903.1|1905.22|1904.72|1902.85|1902.35|872
1605100200000|2020-11-11 13:10:00|1903.85|1903.35|1904.72|1904.22|1905.1|1904.6|1903.1|1902.6|437
1605100500000|2020-11-11 13:15:00|1904.6|1904.1|1903.6|1903.1|1904.85|1904.35|1903.1|1902.6|384
1605100800000|2020-11-11 13:20:00|1903.35|1902.85|1902.85|1902.35|1903.97|1903.47|1902.35|1901.85|523
1605101100000|2020-11-11 13:25:00|1902.97|1902.47|1901.35|1900.85|1903.1|1902.6|1900.35|1899.85|767
1605101400000|2020-11-11 13:30:00|1901.22|1900.72|1901.85|1901.35|1902.6|1902.1|1900.85|1900.35|524
1605101700000|2020-11-11 13:35:00|1901.6|1901.1|1903.47|1902.97|1904.22|1903.72|1901.6|1901.1|737
1605102000000|2020-11-11 13:40:00|1903.6|1903.1|1901.22|1900.72|1903.6|1903.1|1900.85|1900.35|815
1605102300000|2020-11-11 13:45:00|1901.1|1900.6|1901.47|1900.97|1901.85|1901.35|1900.47|1899.97|682
1605102600000|2020-11-11 13:50:00|1901.6|1901.1|1901.1|1900.6|1902.6|1902.1|1900.6|1900.1|532
1605102900000|2020-11-11 13:55:00|1900.97|1900.47|1901.72|1901.22|1901.85|1901.35|1900.1|1899.6|403
1605103200000|2020-11-11 14:00:00|1901.85|1901.35|1901.6|1901.1|1902.1|1901.6|1900.85|1900.35|590
1605103500000|2020-11-11 14:05:00|1901.47|1900.97|1900.47|1899.97|1901.85|1901.35|1899.97|1899.47|538
1605103800000|2020-11-11 14:10:00|1900.35|1899.85|1901.85|1901.35|1902.47|1901.97|1899.97|1899.47|785
1605104100000|2020-11-11 14:15:00|1901.72|1901.22|1902.6|1902.1|1903.1|1902.6|1901.6|1901.1|476
1605104400000|2020-11-11 14:20:00|1902.47|1901.97|1903.6|1903.1|1903.85|1903.35|1902.35|1901.85|632
1605104700000|2020-11-11 14:25:00|1903.35|1902.85|1903.85|1903.35|1903.85|1903.35|1902.1|1901.6|470
1605105000000|2020-11-11 14:30:00|1903.72|1903.22|1901.22|1900.72|1903.85|1903.35|1900.72|1900.22|1300
1605105300000|2020-11-11 14:35:00|1901.35|1900.85|1902.85|1902.35|1902.97|1902.47|1901.1|1900.6|1199
1605105600000|2020-11-11 14:40:00|1902.97|1902.47|1906.85|1906.35|1906.85|1906.35|1902.85|1902.35|1349
1605105900000|2020-11-11 14:45:00|1906.72|1906.22|1905.47|1904.97|1907.35|1906.85|1904.72|1904.22|1212
1605106200000|2020-11-11 14:50:00|1905.35|1904.85|1905.22|1904.72|1906.6|1906.1|1904.6|1904.1|929
1605106500000|2020-11-11 14:55:00|1905.35|1904.85|1903.85|1903.35|1905.85|1905.35|1901.1|1900.6|1401
1605106800000|2020-11-11 15:00:00|1903.97|1903.47|1902.1|1901.6|1906.1|1905.6|1901.47|1900.97|1447
1605107100000|2020-11-11 15:05:00|1902.22|1901.72|1903.6|1903.1|1904.6|1904.1|1902.22|1901.72|788
1605107400000|2020-11-11 15:10:00|1903.44|1902.94|1904.44|1903.94|1905.44|1904.94|1902.44|1901.94|781
1605107700000|2020-11-11 15:15:00|1904.56|1904.06|1902.44|1901.94|1905.19|1904.69|1901.94|1901.44|720
1605108000000|2020-11-11 15:20:00|1902.56|1902.06|1900.56|1900.06|1903.44|1902.94|1900.56|1900.06|716
1605108300000|2020-11-11 15:25:00|1900.44|1899.94|1904.44|1903.94|1904.56|1904.06|1900.19|1899.69|1122
1605108600000|2020-11-11 15:30:00|1904.69|1904.19|1902.69|1902.19|1905.06|1904.56|1902.44|1901.94|1103
1605108900000|2020-11-11 15:35:00|1902.81|1902.31|1901.94|1901.44|1902.94|1902.44|1901.19|1900.69|703
1605109200000|2020-11-11 15:40:00|1902.06|1901.56|1902.19|1901.69|1903.31|1902.81|1901.19|1900.69|897
1605109500000|2020-11-11 15:45:00|1902.31|1901.81|1902.19|1901.69|1903.19|1902.69|1901.19|1900.69|861
1605109800000|2020-11-11 15:50:00|1902.31|1901.81|1902.44|1901.94|1904.06|1903.56|1901.94|1901.44|863
1605110100000|2020-11-11 15:55:00|1902.56|1902.06|1904.19|1903.69|1904.44|1903.94|1902.19|1901.69|985
1605110400000|2020-11-11 16:00:00|1903.94|1903.44|1902.69|1902.19|1904.44|1903.94|1902.56|1902.06|1529
1605110700000|2020-11-11 16:05:00|1902.94|1902.44|1902.94|1902.44|1903.19|1902.69|1901.69|1901.19|982
1605111000000|2020-11-11 16:10:00|1903.06|1902.56|1904.19|1903.69|1904.94|1904.44|1902.56|1902.06|911
1605111300000|2020-11-11 16:15:00|1904.31|1903.81|1905.69|1905.19|1905.94|1905.44|1903.94|1903.44|1939
1605111600000|2020-11-11 16:20:00|1905.44|1904.94|1905.44|1903.94|1905.94|1905.44|1903.94|1903.44|1870
1605111900000|2020-11-11 16:25:00|1905.57|1904.07|1905.04|1903.54|1907.36|1905.86|1904.57|1903.07|765
1605112200000|2020-11-11 16:30:00|1905.06|1903.56|1902.26|1900.86|1905.09|1903.59|1901.01|1899.61|276
1605112500000|2020-11-11 16:35:00|1902.14|1900.74|1901.89|1900.49|1903.01|1901.61|1901.26|1899.86|68
1605112800000|2020-11-11 16:40:00|1902.01|1900.61|1902.89|1901.49|1903.14|1901.74|1902.01|1900.61|34
1605113100000|2020-11-11 16:45:00|1903.01|1901.61|1903.14|1901.74|1903.14|1901.74|1902.89|1901.49|5
1605113400000|2020-11-11 16:50:00|1903.39|1901.99|1904.64|1903.24|1904.76|1903.36|1903.39|1901.99|88
1605113700000|2020-11-11 16:55:00|1904.51|1903.11|1905.52|1904.02|1905.52|1904.02|1903.39|1901.99|106
1605114000000|2020-11-11 17:00:00|1905.38|1903.88|1904.98|1903.48|1905.52|1904.02|1904.96|1903.46|1
1605114300000|2020-11-11 17:05:00|1905.12|1903.62|1907.01|1905.51|1907.54|1906.04|1904.98|1903.48|0
1605114600000|2020-11-11 17:10:00|1907.03|1905.53|1906.42|1904.92|1907.49|1905.99|1906.41|1904.91|0
1605114900000|2020-11-11 17:15:00|1906.43|1904.93|1905.4|1903.9|1906.45|1904.95|1904.93|1903.43|0
1605115200000|2020-11-11 17:20:00|1905.42|1903.92|1905.41|1903.91|1905.46|1903.96|1904.88|1903.38|0
1605115500000|2020-11-11 17:25:00|1905.4|1903.9|1904.5|1903|1905.43|1903.93|1904.4|1902.9|0
1605115800000|2020-11-11 17:30:00|1904.57|1903.07|1905.94|1904.44|1905.98|1904.48|1904.5|1903|0
1605116100000|2020-11-11 17:35:00|1905.93|1904.43|1905.51|1904.01|1906.4|1904.9|1904.99|1903.49|0
1605116400000|2020-11-11 17:40:00|1905.58|1904.08|1905.96|1904.46|1905.96|1904.46|1905.46|1903.96|0
1605116700000|2020-11-11 17:45:00|1905.89|1904.39|1906.49|1904.99|1906.98|1905.48|1905.5|1904|0
1605117000000|2020-11-11 17:50:00|1906.51|1905.01|1906.46|1904.96|1906.51|1905.01|1905.98|1904.48|0
1605117300000|2020-11-11 17:55:00|1906.47|1904.97|1906.33|1904.83|1906.47|1904.97|1905.83|1904.33|0
1605117600000|2020-11-11 18:00:00|1906.35|1904.85|1905.9|1904.4|1906.36|1904.86|1905.84|1904.34|0
1605117900000|2020-11-11 18:05:00|1905.89|1904.39|1905.38|1903.88|1905.89|1904.39|1904.91|1903.41|0
1605118200000|2020-11-11 18:10:00|1905.37|1903.87|1905.38|1903.88|1905.4|1903.9|1904.91|1903.41|0
1605118500000|2020-11-11 18:15:00|1905.25|1903.75|1905.97|1904.47|1905.99|1904.49|1904.91|1903.41|0
1605118800000|2020-11-11 18:20:00|1905.99|1904.49|1906.02|1904.52|1907.04|1905.54|1905.96|1904.46|0
1605119100000|2020-11-11 18:25:00|1905.99|1904.49|1905.39|1903.89|1906.02|1904.52|1904.91|1903.41|0
1605119400000|2020-11-11 18:30:00|1905.4|1903.9|1905.4|1903.9|1905.47|1903.97|1904.91|1903.41|0
1605119700000|2020-11-11 18:35:00|1905.38|1903.88|1905.75|1904.25|1906.19|1904.69|1904.67|1903.17|0
1605120000000|2020-11-11 18:40:00|1905.74|1904.24|1904.73|1903.23|1905.75|1904.25|1904.72|1903.22|0
1605120300000|2020-11-11 18:45:00|1904.87|1903.37|1904.17|1902.67|1905.18|1903.68|1904.14|1902.64|0
1605120600000|2020-11-11 18:50:00|1904.16|1902.66|1904.99|1903.49|1905.45|1903.95|1903.64|1902.14|0
1605120900000|2020-11-11 18:55:00|1904.98|1903.48|1903.44|1901.94|1905.03|1903.53|1903.4|1901.9|0
1605121200000|2020-11-11 19:00:00|1903.46|1901.96|1904.56|1903.06|1905.06|1903.56|1903.43|1901.93|0
1605121500000|2020-11-11 19:05:00|1904.55|1903.05|1904.53|1903.03|1905.11|1903.61|1904.32|1902.82|0
1605121800000|2020-11-11 19:10:00|1904.55|1903.05|1904.49|1902.99|1905.08|1903.58|1904.49|1902.99|0
1605122100000|2020-11-11 19:15:00|1904.48|1902.98|1903.44|1901.94|1904.55|1903.05|1903.39|1901.89|0
1605122400000|2020-11-11 19:20:00|1903.45|1901.95|1903.06|1901.56|1904.48|1902.98|1902.99|1901.49|0
1605122700000|2020-11-11 19:25:00|1903.08|1901.58|1901.06|1899.56|1903.55|1902.05|1900.77|1899.27|0
1605123000000|2020-11-11 19:30:00|1901.13|1899.63|1901.19|1899.69|1901.85|1900.35|1900.7|1899.2|0
1605123300000|2020-11-11 19:35:00|1901.12|1899.62|1900.62|1899.12|1901.3|1899.8|1900.12|1898.62|0
1605123600000|2020-11-11 19:40:00|1900.59|1899.09|1900.1|1898.6|1900.59|1899.09|1898.94|1897.44|0
1605123900000|2020-11-11 19:45:00|1900.12|1898.62|1897.56|1896.06|1900.12|1898.62|1897|1895.5|0
1605124200000|2020-11-11 19:50:00|1897.57|1896.07|1898.16|1896.66|1898.18|1896.68|1896.52|1895.02|0
1605124500000|2020-11-11 19:55:00|1898.15|1896.65|1899.88|1898.38|1900.4|1898.9|1897.88|1896.38|0
1605124800000|2020-11-11 20:00:00|1899.87|1898.37|1899.9|1898.4|1900.94|1899.44|1899.84|1898.34|0
1605125100000|2020-11-11 20:05:00|1899.89|1898.39|1901.44|1899.94|1901.45|1899.95|1899.37|1897.87|0
1605125400000|2020-11-11 20:10:00|1901.42|1899.92|1901.53|1900.03|1901.73|1900.23|1900.46|1898.96|0
1605125700000|2020-11-11 20:15:00|1901.52|1900.02|1901.52|1900.02|1901.56|1900.06|1900.99|1899.49|0
1605126000000|2020-11-11 20:20:00|1901.51|1900.01|1899.49|1897.99|1901.51|1900.01|1898.4|1896.9|0
1605126300000|2020-11-11 20:25:00|1899.5|1898|1897.95|1896.45|1900.07|1898.57|1897.95|1896.45|0
1605126600000|2020-11-11 20:30:00|1897.91|1896.41|1900.32|1898.82|1900.42|1898.92|1897.81|1896.31|0
1605126900000|2020-11-11 20:35:00|1900.3|1898.8|1901.37|1899.87|1901.86|1900.36|1899.74|1898.24|0
1605127200000|2020-11-11 20:40:00|1901.38|1899.88|1902.31|1900.81|1902.82|1901.32|1901.23|1899.73|0
1605127500000|2020-11-11 20:45:00|1902.29|1900.79|1903.79|1902.29|1903.79|1902.29|1902.22|1900.72|0
1605127800000|2020-11-11 20:50:00|1903.8|1902.3|1904.63|1903.13|1905.16|1903.66|1902.81|1901.31|0
1605128100000|2020-11-11 20:55:00|1904.6|1903.1|1906.23|1904.73|1906.8|1905.3|1903.82|1902.32|0
1605128400000|2020-11-11 21:00:00|1906.25|1904.75|1908.17|1906.67|1908.87|1907.37|1905.97|1904.47|0
1605128700000|2020-11-11 21:05:00|1908.15|1906.65|1907.41|1905.91|1908.41|1906.91|1907.12|1905.62|0
1605129000000|2020-11-11 21:10:00|1907.28|1905.78|1907.96|1906.46|1908.12|1906.62|1907.07|1905.57|0
1605129300000|2020-11-11 21:15:00|1907.88|1906.38|1908|1906.5|1908.04|1906.54|1907.84|1906.34|0
1605129600000|2020-11-11 21:20:00|1908.04|1906.54|1908.22|1906.72|1908.22|1906.72|1908|1906.5|0
1605129900000|2020-11-11 21:25:00|1908.27|1906.77|1908.22|1906.72|1908.27|1906.77|1908.06|1906.56|0
1605130200000|2020-11-11 21:30:00|1908.21|1906.71|1908.85|1907.35|1909.54|1908.04|1907.74|1906.24|0
1605130500000|2020-11-11 21:35:00|1908.68|1907.18|1909.44|1907.94|1909.53|1908.03|1908.54|1907.04|0
1605130800000|2020-11-11 21:40:00|1909.46|1907.96|1908.89|1907.39|1909.54|1908.04|1908.79|1907.29|0
1605131100000|2020-11-11 21:45:00|1908.87|1907.37|1909.21|1907.71|1909.21|1907.71|1908.35|1906.85|0
1605131400000|2020-11-11 21:50:00|1909.19|1907.69|1909.32|1907.82|1909.52|1908.02|1908.86|1907.36|0
1605131700000|2020-11-11 21:55:00|1909.28|1907.78|1908.27|1906.77|1909.28|1907.78|1907.97|1906.47|0
1605132000000|2020-11-11 22:00:00|1908.32|1906.82|1908.23|1906.73|1908.36|1906.86|1908.19|1906.69|0
1605132300000|2020-11-11 22:05:00|1908.27|1906.77|1908.23|1906.73|1908.32|1906.82|1908.15|1906.65|0
1605132600000|2020-11-11 22:10:00|1908.19|1906.69|1908.36|1906.86|1908.4|1906.9|1908.19|1906.69|0
1605132900000|2020-11-11 22:15:00|1908.52|1907.02|1908.51|1907.01|1908.64|1907.14|1908.4|1906.9|0
1605133200000|2020-11-11 22:20:00|1908.55|1907.05|1908.55|1907.05|1908.55|1907.05|1908.55|1907.05|0
1605133500000|2020-11-11 22:25:00|1908.51|1907.01|1908.68|1907.18|1908.76|1907.26|1908.47|1906.97|0
1605133800000|2020-11-11 22:30:00|1908.64|1907.14|1908.6|1907.1|1908.68|1907.18|1908.6|1907.1|0
1605134100000|2020-11-11 22:35:00|1908.64|1907.14|1908.6|1907.1|1908.68|1907.18|1908.6|1907.1|0
1605134400000|2020-11-11 22:40:00|1908.68|1907.18|1908.6|1907.1|1908.68|1907.18|1908.6|1907.1|0
1605134700000|2020-11-11 22:45:00|1908.56|1907.06|1908.64|1907.14|1908.64|1907.14|1908.52|1907.02|0
1605135000000|2020-11-11 22:50:00|1908.6|1907.1|1908.72|1907.22|1908.85|1907.35|1908.56|1907.06|0
1605135300000|2020-11-11 22:55:00|1908.76|1907.26|1908.85|1907.35|1908.85|1907.35|1908.64|1907.14|0
1605135600000|2020-11-11 23:00:00|1908.88|1907.38|1907.76|1906.26|1908.88|1907.38|1906.54|1905.04|0
1605135900000|2020-11-11 23:05:00|1907.75|1906.25|1906.65|1905.15|1907.81|1906.31|1906.5|1905|0
1605136200000|2020-11-11 23:10:00|1906.64|1905.14|1907.29|1905.79|1907.74|1906.24|1906.44|1904.94|0
1605136500000|2020-11-11 23:15:00|1907.3|1905.8|1907.09|1905.59|1907.64|1906.14|1906.89|1905.39|0
1605136800000|2020-11-11 23:20:00|1907.11|1905.61|1907.77|1906.27|1907.77|1906.27|1907.11|1905.61|0
1605137100000|2020-11-11 23:25:00|1907.8|1906.3|1907.72|1906.22|1908.01|1906.51|1907.46|1905.96|0
1605137400000|2020-11-11 23:30:00|1907.71|1906.21|1908.42|1906.92|1908.42|1906.92|1907.67|1906.17|0
1605137700000|2020-11-11 23:35:00|1908.41|1906.91|1908.4|1906.9|1908.41|1906.91|1908.3|1906.8|0
1605138000000|2020-11-11 23:40:00|1908.38|1906.88|1906.45|1904.95|1908.38|1906.88|1906.1|1904.6|0
1605138300000|2020-11-11 23:45:00|1906.42|1904.92|1907.05|1905.55|1907.2|1905.7|1905.8|1904.3|0
1605138600000|2020-11-11 23:50:00|1907.06|1905.56|1906.9|1905.4|1907.3|1905.8|1906.65|1905.15|0
1605138900000|2020-11-11 23:55:00|1906.88|1905.38|1905.28|1903.78|1906.88|1905.38|1905.08|1903.58|0
1605139200000|2020-11-12 00:00:00|1905.27|1903.77|1904.53|1903.03|1905.78|1904.28|1904.33|1902.83|0
1605139500000|2020-11-12 00:05:00|1904.55|1903.05|1905.52|1904.02|1905.63|1904.13|1904.43|1902.93|0
1605139800000|2020-11-12 00:10:00|1905.54|1904.04|1905.58|1904.08|1905.83|1904.33|1905.08|1903.58|0
1605140100000|2020-11-12 00:15:00|1905.55|1904.05|1900.78|1899.28|1905.63|1904.13|1900.76|1899.26|0
1605140400000|2020-11-12 00:20:00|1900.79|1899.29|1900.39|1898.89|1901.27|1899.77|1899.88|1898.38|0
1605140700000|2020-11-12 00:25:00|1900.38|1898.88|1901.39|1899.89|1901.83|1900.33|1900.38|1898.88|0
1605141000000|2020-11-12 00:30:00|1901.46|1899.96|1902.32|1900.82|1902.56|1901.06|1901.3|1899.8|0
1605141300000|2020-11-12 00:35:00|1902.34|1900.84|1903.1|1901.6|1904.29|1902.79|1901.84|1900.34|0
1605141600000|2020-11-12 00:40:00|1903.11|1901.61|1902.89|1901.39|1904.28|1902.78|1902.85|1901.35|0
1605141900000|2020-11-12 00:45:00|1902.88|1901.38|1903.84|1902.34|1903.86|1902.36|1902.32|1900.82|0
1605142200000|2020-11-12 00:50:00|1903.83|1902.33|1902.84|1901.34|1903.83|1902.33|1902.82|1901.32|0
1605142500000|2020-11-12 00:55:00|1902.82|1901.32|1901.1|1899.6|1902.82|1901.32|1900.38|1898.88|0
1605142800000|2020-11-12 01:00:00|1900.88|1899.38|1899.71|1898.21|1901.33|1899.83|1899.44|1897.94|0
1605143100000|2020-11-12 01:05:00|1899.64|1898.14|1900.27|1898.77|1900.48|1898.98|1898.99|1897.49|0
1605143400000|2020-11-12 01:10:00|1900.26|1898.76|1900.07|1898.57|1900.56|1899.06|1899.54|1898.04|0
1605143700000|2020-11-12 01:15:00|1900.08|1898.58|1900.51|1899.01|1900.55|1899.05|1899.78|1898.28|0
1605144000000|2020-11-12 01:20:00|1900.52|1899.02|1901.53|1900.03|1901.99|1900.49|1900.02|1898.52|0
1605144300000|2020-11-12 01:25:00|1901.51|1900.01|1900.55|1899.05|1901.72|1900.22|1900.28|1898.78|0
1605144600000|2020-11-12 01:30:00|1900.56|1899.06|1899.08|1897.58|1900.8|1899.3|1899.07|1897.57|0
1605144900000|2020-11-12 01:35:00|1899.09|1897.59|1898.04|1896.54|1899.14|1897.64|1898.02|1896.52|0
1605145200000|2020-11-12 01:40:00|1898.06|1896.56|1898.52|1897.02|1898.53|1897.03|1897.96|1896.46|0
1605145500000|2020-11-12 01:45:00|1898.53|1897.03|1899.04|1897.54|1899.5|1898|1898.51|1897.01|0
1605145800000|2020-11-12 01:50:00|1899.11|1897.61|1898.17|1896.67|1899.51|1898.01|1897.93|1896.43|0
1605146100000|2020-11-12 01:55:00|1898.18|1896.68|1898.91|1897.41|1899.43|1897.93|1898.18|1896.68|0
1605146400000|2020-11-12 02:00:00|1898.92|1897.42|1899.08|1897.58|1899.9|1898.4|1898.87|1897.37|0
1605146700000|2020-11-12 02:05:00|1899.15|1897.65|1897.92|1896.42|1899.33|1897.83|1897.83|1896.33|0
1605147000000|2020-11-12 02:10:00|1897.93|1896.43|1897.82|1896.32|1898.88|1897.38|1897.82|1896.32|0
1605147300000|2020-11-12 02:15:00|1897.81|1896.31|1896.68|1895.18|1897.84|1896.34|1896.66|1895.16|0
1605147600000|2020-11-12 02:20:00|1896.69|1895.19|1897.73|1896.23|1897.74|1896.24|1896.17|1894.67|0
1605147900000|2020-11-12 02:25:00|1897.72|1896.22|1897.32|1895.82|1898.25|1896.75|1897.3|1895.8|0
1605148200000|2020-11-12 02:30:00|1897.33|1895.83|1898.3|1896.8|1898.76|1897.26|1897.33|1895.83|0
1605148500000|2020-11-12 02:35:00|1898.31|1896.81|1898.29|1896.79|1898.81|1897.31|1898.04|1896.54|0
1605148800000|2020-11-12 02:40:00|1898.31|1896.81|1898.8|1897.3|1898.81|1897.31|1898.07|1896.57|0
1605149100000|2020-11-12 02:45:00|1898.73|1897.23|1898.77|1897.27|1898.78|1897.28|1897.77|1896.27|0
1605149400000|2020-11-12 02:50:00|1898.76|1897.26|1898.71|1897.21|1898.78|1897.28|1898.24|1896.74|0
1605149700000|2020-11-12 02:55:00|1898.64|1897.14|1898.75|1897.25|1898.75|1897.25|1897.2|1895.7|0
1605150000000|2020-11-12 03:00:00|1898.74|1897.24|1899.3|1897.8|1899.31|1897.81|1898.28|1896.78|0
1605150300000|2020-11-12 03:05:00|1899.31|1897.81|1898.26|1896.76|1899.55|1898.05|1898.25|1896.75|0
1605150600000|2020-11-12 03:10:00|1898.29|1896.79|1897.28|1895.78|1898.74|1897.24|1897.26|1895.76|0
1605150900000|2020-11-12 03:15:00|1897.27|1895.77|1897.2|1895.7|1898.29|1896.79|1897.18|1895.68|0
1605151200000|2020-11-12 03:20:00|1897.19|1895.69|1896.19|1894.69|1897.69|1896.19|1896.18|1894.68|0
1605151500000|2020-11-12 03:25:00|1896.18|1894.68|1896.69|1895.19|1896.72|1895.22|1896.18|1894.68|0
1605151800000|2020-11-12 03:30:00|1896.55|1895.05|1893.26|1891.76|1896.85|1895.35|1893.26|1891.76|0
1605152100000|2020-11-12 03:35:00|1893.27|1891.77|1892.38|1890.88|1894.06|1892.56|1891.56|1890.06|0
1605152400000|2020-11-12 03:40:00|1892.36|1890.86|1893.82|1892.32|1893.83|1892.33|1892.36|1890.86|0
1605152700000|2020-11-12 03:45:00|1893.81|1892.31|1893.79|1892.29|1893.89|1892.39|1892.86|1891.36|0
1605153000000|2020-11-12 03:50:00|1893.72|1892.22|1893.1|1891.6|1894.31|1892.81|1892.83|1891.33|0
1605153300000|2020-11-12 03:55:00|1893.03|1891.53|1892.35|1890.85|1893.35|1891.85|1892.1|1890.6|0
1605153600000|2020-11-12 04:00:00|1892.36|1890.86|1893.76|1892.26|1894.25|1892.75|1892.36|1890.86|0
1605153900000|2020-11-12 04:05:00|1893.77|1892.27|1893.77|1892.27|1894.26|1892.76|1893.76|1892.26|0
1605154200000|2020-11-12 04:10:00|1893.79|1892.29|1893.25|1891.75|1894.26|1892.76|1893.25|1891.75|0
1605154500000|2020-11-12 04:15:00|1893.26|1891.76|1892.84|1891.34|1893.74|1892.24|1892.79|1891.29|0
1605154800000|2020-11-12 04:20:00|1892.85|1891.35|1893.49|1891.99|1893.51|1892.01|1892.49|1890.99|0
1605155100000|2020-11-12 04:25:00|1893.48|1891.98|1893.9|1892.4|1893.95|1892.45|1893.44|1891.94|0
1605155400000|2020-11-12 04:30:00|1893.91|1892.41|1893.43|1891.93|1894.4|1892.9|1893.41|1891.91|0
1605155700000|2020-11-12 04:35:00|1893.44|1891.94|1893.42|1891.92|1893.93|1892.43|1892.95|1891.45|0
1605156000000|2020-11-12 04:40:00|1893.43|1891.93|1893.44|1891.94|1893.91|1892.41|1892.93|1891.43|0
1605156300000|2020-11-12 04:45:00|1893.47|1891.97|1893.55|1892.05|1894.08|1892.58|1893.47|1891.97|0
1605156600000|2020-11-12 04:50:00|1893.54|1892.04|1891.52|1890.02|1893.54|1892.04|1890.95|1889.45|0
1605156900000|2020-11-12 04:55:00|1891.53|1890.03|1891.99|1890.49|1892.04|1890.54|1891.28|1889.78|0
1605157200000|2020-11-12 05:00:00|1892|1890.5|1891.69|1890.19|1892.59|1891.09|1891.54|1890.04|0
1605157500000|2020-11-12 05:05:00|1891.71|1890.21|1893.17|1891.67|1894.14|1892.64|1891.71|1890.21|0
1605157800000|2020-11-12 05:10:00|1893.61|1892.11|1894.6|1893.1|1894.6|1893.1|1893.15|1891.65|0
1605158100000|2020-11-12 05:15:00|1894.53|1893.03|1894.1|1892.6|1894.6|1893.1|1894.09|1892.59|0
1605158400000|2020-11-12 05:20:00|1894.09|1892.59|1895.63|1894.13|1895.64|1894.14|1894.07|1892.57|0
1605158700000|2020-11-12 05:25:00|1895.61|1894.11|1898.27|1896.77|1898.49|1896.99|1894.6|1893.1|0
1605159000000|2020-11-12 05:30:00|1898.34|1896.84|1897.94|1896.44|1898.53|1897.03|1897.49|1895.99|0
1605159300000|2020-11-12 05:35:00|1897.96|1896.46|1896.09|1894.59|1897.97|1896.47|1895.37|1893.87|0
1605159600000|2020-11-12 05:40:00|1895.86|1894.36|1895.12|1893.62|1896.59|1895.09|1895.11|1893.61|0
1605159900000|2020-11-12 05:45:00|1895.11|1893.61|1895.06|1893.56|1895.53|1894.03|1894.54|1893.04|0
1605160200000|2020-11-12 05:50:00|1895.05|1893.55|1895.82|1894.32|1896.06|1894.56|1894.8|1893.3|0
1605160500000|2020-11-12 05:55:00|1895.81|1894.31|1896.51|1895.01|1896.96|1895.46|1894.53|1893.03|0
1605160800000|2020-11-12 06:00:00|1896.5|1895|1896.94|1895.44|1897.44|1895.94|1896.03|1894.53|0
1605161100000|2020-11-12 06:05:00|1896.87|1895.37|1896.43|1894.93|1896.95|1895.45|1896.42|1894.92|0
1605161400000|2020-11-12 06:10:00|1896.42|1894.92|1894.24|1892.74|1896.43|1894.93|1894.24|1892.74|0
1605161700000|2020-11-12 06:15:00|1893.93|1892.43|1893.27|1891.77|1894.89|1893.39|1893.25|1891.75|0
1605162000000|2020-11-12 06:20:00|1893.28|1891.78|1893.1|1891.6|1893.79|1892.29|1893.05|1891.55|0
1605162300000|2020-11-12 06:25:00|1893.11|1891.61|1894.11|1892.61|1894.16|1892.66|1893.11|1891.61|0
1605162600000|2020-11-12 06:30:00|1894.13|1892.63|1895.7|1894.2|1896.17|1894.67|1894.12|1892.62|0
1605162900000|2020-11-12 06:35:00|1895.71|1894.21|1895.22|1893.72|1895.93|1894.43|1894.69|1893.19|0
1605163200000|2020-11-12 06:40:00|1895.21|1893.71|1895.24|1893.74|1895.73|1894.23|1895.2|1893.7|0
1605163500000|2020-11-12 06:45:00|1895.25|1893.75|1895.76|1894.26|1895.81|1894.31|1895.22|1893.72|0
1605163800000|2020-11-12 06:50:00|1895.74|1894.24|1895.33|1893.83|1895.76|1894.26|1895.26|1893.76|0
1605164100000|2020-11-12 06:55:00|1895.4|1893.9|1895.26|1893.76|1895.79|1894.29|1895.25|1893.75|0
1605164400000|2020-11-12 07:00:00|1895.27|1893.77|1895.85|1894.35|1896.35|1894.85|1894.34|1892.84|0
1605164700000|2020-11-12 07:05:00|1895.86|1894.36|1896.9|1895.4|1896.91|1895.41|1895.82|1894.32|0
1605165000000|2020-11-12 07:10:00|1896.91|1895.41|1896.39|1894.89|1898.34|1896.84|1895.93|1894.43|0
1605165300000|2020-11-12 07:15:00|1896.17|1894.67|1896.57|1895.07|1898.1|1896.6|1895.95|1894.45|0
1605165600000|2020-11-12 07:20:00|1896.56|1895.06|1897.02|1895.52|1897.97|1896.47|1896.11|1894.61|0
1605165900000|2020-11-12 07:25:00|1897.03|1895.53|1895.21|1893.71|1897.55|1896.05|1895.2|1893.7|0
1605166200000|2020-11-12 07:30:00|1895.23|1893.73|1895.01|1893.61|1896.64|1895.24|1894.39|1892.99|62
1605166500000|2020-11-12 07:35:00|1895.14|1893.74|1895.51|1894.11|1895.89|1894.49|1895.01|1893.61|11
1605166800000|2020-11-12 07:40:00|1895.64|1894.24|1893.51|1892.11|1895.64|1894.24|1893.26|1891.86|35
1605167100000|2020-11-12 07:45:00|1893.39|1891.99|1892.51|1891.11|1893.39|1891.99|1891.89|1890.49|26
1605167400000|2020-11-12 07:50:00|1892.39|1890.99|1892.14|1890.74|1892.51|1891.11|1891.39|1889.99|71
1605167700000|2020-11-12 07:55:00|1892.66|1891.16|1890.84|1889.34|1892.66|1891.16|1889.36|1887.86|0
1605168000000|2020-11-12 08:00:00|1890.83|1889.33|1890.94|1890.44|1892.31|1891.81|1888.19|1887.69|3647
1605168300000|2020-11-12 08:05:00|1890.69|1890.19|1888.06|1887.56|1891.06|1890.56|1886.69|1886.19|3857
1605168600000|2020-11-12 08:10:00|1887.94|1887.44|1892.69|1892.19|1892.69|1892.19|1887.69|1887.19|2257
1605168900000|2020-11-12 08:15:00|1892.44|1891.94|1893.31|1892.81|1894.19|1893.69|1889.81|1889.31|1772
1605169200000|2020-11-12 08:20:00|1893.44|1892.94|1893.69|1893.19|1895.19|1894.69|1893.19|1892.69|1323
1605169500000|2020-11-12 08:25:00|1893.94|1893.44|1893.94|1893.44|1894.69|1894.19|1892.19|1891.69|895
1605169800000|2020-11-12 08:30:00|1893.69|1893.19|1896.19|1895.69|1896.19|1895.69|1892.94|1892.44|884
1605170100000|2020-11-12 08:35:00|1896.44|1895.94|1894.19|1893.69|1897.94|1897.44|1894.06|1893.56|850
1605170400000|2020-11-12 08:40:00|1893.81|1893.31|1892.06|1891.56|1894.06|1893.56|1891.81|1891.31|538
1605170700000|2020-11-12 08:45:00|1892.18|1891.68|1894.06|1893.56|1894.18|1893.68|1891.06|1890.56|1186
1605171000000|2020-11-12 08:50:00|1894.18|1893.68|1890.56|1890.06|1895.06|1894.56|1890.18|1889.68|916
1605171300000|2020-11-12 08:55:00|1890.43|1889.93|1889.81|1889.31|1891.56|1891.06|1889.06|1888.56|719
1605171600000|2020-11-12 09:00:00|1889.93|1889.43|1892.81|1892.31|1892.93|1892.43|1889.31|1888.81|532
1605171900000|2020-11-12 09:05:00|1892.68|1892.18|1892.56|1892.06|1893.31|1892.81|1890.81|1890.31|613
1605172200000|2020-11-12 09:10:00|1892.68|1892.18|1893.06|1892.56|1893.06|1892.56|1891.81|1891.31|502
1605172500000|2020-11-12 09:15:00|1893.18|1892.68|1895.06|1894.56|1895.06|1894.56|1892.56|1892.06|536
1605172800000|2020-11-12 09:20:00|1894.93|1894.43|1896.31|1895.81|1896.31|1895.81|1893.81|1893.31|502
1605173100000|2020-11-12 09:25:00|1896.18|1895.68|1894.56|1894.06|1896.56|1896.06|1894.56|1894.06|315
1605173400000|2020-11-12 09:30:00|1894.68|1894.18|1895.81|1895.31|1896.56|1896.06|1894.56|1894.06|392
1605173700000|2020-11-12 09:35:00|1895.68|1895.18|1897.56|1897.06|1898.31|1897.81|1895.56|1895.06|526
1605174000000|2020-11-12 09:40:00|1897.68|1897.18|1899.06|1898.56|1899.06|1898.56|1896.56|1896.06|672
1605174300000|2020-11-12 09:45:00|1898.93|1898.43|1900.43|1899.93|1901.06|1900.56|1898.56|1898.06|889
1605174600000|2020-11-12 09:50:00|1900.56|1900.06|1900.06|1899.56|1900.56|1900.06|1898.31|1897.81|604
1605174900000|2020-11-12 09:55:00|1899.81|1899.31|1899.56|1899.06|1900.31|1899.81|1899.06|1898.56|383
1605175200000|2020-11-12 10:00:00|1899.68|1899.18|1899.31|1898.81|1900.06|1899.56|1898.81|1898.31|531
1605175500000|2020-11-12 10:05:00|1899.43|1898.93|1900.06|1899.56|1900.43|1899.93|1899.31|1898.81|529
1605175800000|2020-11-12 10:10:00|1900.31|1899.81|1899.81|1899.31|1900.68|1900.18|1898.81|1898.31|519
1605176100000|2020-11-12 10:15:00|1900.06|1899.56|1904.43|1903.93|1904.43|1903.93|1899.81|1899.31|1092
1605176400000|2020-11-12 10:20:00|1904.31|1903.81|1904.06|1903.56|1905.06|1904.56|1903.31|1902.81|1039
1605176700000|2020-11-12 10:25:00|1904.31|1903.81|1903.81|1903.31|1904.31|1903.81|1902.06|1901.56|441
1605177000000|2020-11-12 10:30:00|1903.68|1903.18|1903.06|1902.56|1903.68|1903.18|1902.31|1901.81|286
1605177300000|2020-11-12 10:35:00|1902.93|1902.43|1902.06|1901.56|1904.06|1903.56|1902.06|1901.56|316
1605177600000|2020-11-12 10:40:00|1901.81|1901.31|1904.18|1903.68|1904.56|1904.06|1901.43|1900.93|484
1605177900000|2020-11-12 10:45:00|1904.06|1903.56|1905.56|1905.06|1905.81|1905.31|1904.06|1903.56|2549
1605178200000|2020-11-12 10:50:00|1905.81|1905.31|1904.81|1904.31|1906.56|1906.06|1904.81|1904.31|380
1605178500000|2020-11-12 10:55:00|1904.93|1904.43|1904.81|1904.31|1905.81|1905.31|1904.56|1904.06|355
1605178800000|2020-11-12 11:00:00|1904.93|1904.43|1904.68|1904.18|1905.31|1904.81|1904.06|1903.56|272
1605179100000|2020-11-12 11:05:00|1904.56|1904.06|1903.56|1903.06|1905.56|1905.06|1903.56|1903.06|258
1605179400000|2020-11-12 11:10:00|1903.43|1902.93|1902.93|1902.43|1904.31|1903.81|1902.68|1902.18|469
1605179700000|2020-11-12 11:15:00|1902.81|1902.31|1902.06|1901.56|1903.31|1902.81|1901.93|1901.43|243
1605180000000|2020-11-12 11:20:00|1901.93|1901.43|1900.56|1900.06|1902.31|1901.81|1900.06|1899.56|530
1605180300000|2020-11-12 11:25:00|1900.43|1899.93|1900.56|1900.06|1901.06|1900.56|1900.31|1899.81|372
1605180600000|2020-11-12 11:30:00|1900.43|1899.93|1900.06|1899.56|1900.56|1900.06|1899.81|1899.31|327
1605180900000|2020-11-12 11:35:00|1899.93|1899.43|1899.06|1898.56|1900.56|1900.06|1898.93|1898.43|470
1605181200000|2020-11-12 11:40:00|1899.18|1898.68|1900.31|1899.81|1900.56|1900.06|1899.18|1898.68|409
1605181500000|2020-11-12 11:45:00|1900.18|1899.68|1901.31|1900.81|1901.43|1900.93|1899.81|1899.31|402
1605181800000|2020-11-12 11:50:00|1901.56|1901.06|1900.81|1900.31|1901.68|1901.18|1900.56|1900.06|323
1605182100000|2020-11-12 11:55:00|1900.68|1900.18|1898.81|1898.31|1900.68|1900.18|1898.06|1897.56|431
1605182400000|2020-11-12 12:00:00|1898.68|1898.18|1897.56|1897.06|1899.18|1898.68|1897.06|1896.56|628
1605182700000|2020-11-12 12:05:00|1897.68|1897.18|1895.81|1895.31|1897.81|1897.31|1895.18|1894.68|528
1605183000000|2020-11-12 12:10:00|1895.68|1895.18|1896.56|1896.06|1897.06|1896.56|1895.43|1894.93|611
1605183300000|2020-11-12 12:15:00|1896.43|1895.93|1897.06|1896.56|1897.06|1896.56|1895.68|1895.18|353
1605183600000|2020-11-12 12:20:00|1896.93|1896.43|1896.56|1896.06|1897.06|1896.56|1895.56|1895.06|316
1605183900000|2020-11-12 12:25:00|1896.81|1896.31|1897.81|1897.31|1898.06|1897.56|1896.56|1896.06|308
1605184200000|2020-11-12 12:30:00|1897.68|1897.18|1896.56|1896.06|1898.06|1897.56|1896.56|1896.06|376
1605184500000|2020-11-12 12:35:00|1896.81|1896.31|1897.93|1897.43|1897.93|1897.43|1896.56|1896.06|326
1605184800000|2020-11-12 12:40:00|1897.81|1897.31|1896.93|1896.43|1898.06|1897.56|1895.81|1895.31|439
1605185100000|2020-11-12 12:45:00|1897.06|1896.56|1896.06|1895.56|1897.06|1896.56|1895.81|1895.31|185
1605185400000|2020-11-12 12:50:00|1896.18|1895.68|1893.81|1893.31|1896.18|1895.68|1891.93|1891.43|1241
1605185700000|2020-11-12 12:55:00|1893.68|1893.18|1892.81|1892.31|1894.31|1893.81|1892.31|1891.81|419
1605186000000|2020-11-12 13:00:00|1892.93|1892.43|1895.37|1894.87|1895.56|1895.06|1892.81|1892.31|687
1605186300000|2020-11-12 13:05:00|1895.49|1894.99|1894.99|1894.49|1897.17|1896.67|1894.24|1893.74|621
1605186600000|2020-11-12 13:10:00|1895.11|1894.61|1892.99|1892.49|1895.11|1894.61|1892.99|1892.49|605
1605186900000|2020-11-12 13:15:00|1893.11|1892.61|1893.49|1892.99|1894.36|1893.86|1892.99|1892.49|646
1605187200000|2020-11-12 13:20:00|1893.74|1893.24|1893.49|1892.99|1894.49|1893.99|1893.24|1892.74|429
1605187500000|2020-11-12 13:25:00|1893.61|1893.11|1893.61|1893.11|1893.99|1893.49|1892.74|1892.24|435
1605187800000|2020-11-12 13:30:00|1893.74|1893.24|1895.49|1894.99|1895.61|1895.11|1892.74|1892.24|871
1605188100000|2020-11-12 13:35:00|1895.61|1895.11|1894.24|1893.74|1895.74|1895.24|1893.74|1893.24|425
1605188400000|2020-11-12 13:40:00|1894.49|1893.99|1893.49|1892.99|1895.11|1894.61|1893.24|1892.74|215
1605188700000|2020-11-12 13:45:00|1893.74|1893.24|1893.24|1892.74|1893.99|1893.49|1892.86|1892.36|423
1605189000000|2020-11-12 13:50:00|1893.36|1892.86|1893.99|1893.49|1894.49|1893.99|1893.24|1892.74|440
1605189300000|2020-11-12 13:55:00|1893.86|1893.36|1894.99|1894.49|1894.99|1894.49|1892.99|1892.49|334
1605189600000|2020-11-12 14:00:00|1895.24|1894.74|1893.24|1892.74|1895.36|1894.86|1892.99|1892.49|518
1605189900000|2020-11-12 14:05:00|1893.11|1892.61|1893.24|1892.74|1893.74|1893.24|1892.49|1891.99|687
1605190200000|2020-11-12 14:10:00|1893.11|1892.61|1895.11|1894.61|1895.49|1894.99|1892.99|1892.49|565
1605190500000|2020-11-12 14:15:00|1895.24|1894.74|1894.49|1893.99|1895.36|1894.86|1893.74|1893.24|860
1605190800000|2020-11-12 14:20:00|1894.74|1894.24|1895.99|1895.49|1896.24|1895.74|1894.74|1894.24|446
1605191100000|2020-11-12 14:25:00|1896.11|1895.61|1897.24|1896.74|1897.24|1896.74|1896.11|1895.61|543
1605191400000|2020-11-12 14:30:00|1897.36|1896.86|1895.74|1895.24|1897.99|1897.49|1894.49|1893.99|1199
1605191700000|2020-11-12 14:35:00|1895.61|1895.11|1897.11|1896.61|1897.99|1897.49|1895.49|1894.99|1052
1605192000000|2020-11-12 14:40:00|1897.24|1896.74|1896.49|1895.99|1897.49|1896.99|1895.61|1895.11|844
1605192300000|2020-11-12 14:45:00|1896.74|1896.24|1894.24|1893.74|1897.49|1896.99|1894.24|1893.74|858
1605192600000|2020-11-12 14:50:00|1894.36|1893.86|1896.99|1896.49|1897.11|1896.61|1893.86|1893.36|889
1605192900000|2020-11-12 14:55:00|1896.86|1896.36|1896.99|1896.49|1896.99|1896.49|1894.24|1893.74|1073
1605193200000|2020-11-12 15:00:00|1896.74|1896.24|1895.74|1895.24|1896.99|1896.49|1895.74|1895.24|1014
1605193500000|2020-11-12 15:05:00|1895.86|1895.36|1897.24|1896.74|1897.36|1896.86|1895.74|1895.24|790
1605193800000|2020-11-12 15:10:00|1897.2|1896.7|1897.2|1896.7|1897.7|1897.2|1895.95|1895.45|981
1605194100000|2020-11-12 15:15:00|1897.07|1896.57|1897.07|1896.57|1897.45|1896.95|1896.2|1895.7|885
1605194400000|2020-11-12 15:20:00|1896.95|1896.45|1895.7|1895.2|1897.2|1896.7|1895.2|1894.7|736
1605194700000|2020-11-12 15:25:00|1895.95|1895.45|1895.2|1894.7|1896.2|1895.7|1894.45|1893.95|754
1605195000000|2020-11-12 15:30:00|1895.45|1894.95|1896.7|1896.2|1897.45|1896.95|1895.45|1894.95|781
1605195300000|2020-11-12 15:35:00|1896.45|1895.95|1897.7|1897.2|1897.7|1897.2|1896.45|1895.95|897
1605195600000|2020-11-12 15:40:00|1897.57|1897.07|1898.7|1898.2|1899.07|1898.57|1896.7|1896.2|854
1605195900000|2020-11-12 15:45:00|1898.57|1898.07|1897.45|1896.95|1898.7|1898.2|1896.7|1896.2|853
1605196200000|2020-11-12 15:50:00|1897.32|1896.82|1897.2|1896.7|1897.95|1897.45|1896.07|1895.57|835
1605196500000|2020-11-12 15:55:00|1897.07|1896.57|1895.95|1895.45|1897.7|1897.2|1895.95|1895.45|686
1605196800000|2020-11-12 16:00:00|1895.82|1895.32|1894.95|1894.45|1896.7|1896.2|1894.7|1894.2|1486
1605197100000|2020-11-12 16:05:00|1894.82|1894.32|1896.45|1895.95|1896.45|1895.95|1894.7|1894.2|880
1605197400000|2020-11-12 16:10:00|1896.7|1896.2|1894.7|1894.2|1896.7|1896.2|1894.2|1893.7|1068
1605197700000|2020-11-12 16:15:00|1894.95|1894.45|1894.95|1894.45|1895.45|1894.95|1894.2|1893.7|1232
1605198000000|2020-11-12 16:20:00|1894.82|1894.32|1895.4|1893.9|1896.2|1895.7|1894.45|1893.89|3388
1605198300000|2020-11-12 16:25:00|1895.39|1893.89|1894.62|1893.12|1895.51|1894.01|1894.05|1892.55|647
1605198600000|2020-11-12 16:30:00|1894.6|1893.1|1893.27|1891.87|1895.4|1894|1892.52|1891.12|279
1605198900000|2020-11-12 16:35:00|1893.15|1891.75|1892.02|1890.62|1893.65|1892.25|1891.77|1890.37|3058
1605199200000|2020-11-12 16:40:00|1891.9|1890.5|1891.52|1890.12|1892.27|1890.87|1891.02|1889.62|30
1605199500000|2020-11-12 16:45:00|1891.4|1890|1892.4|1891|1892.52|1891.12|1891.4|1890|19
1605199800000|2020-11-12 16:50:00|1892.52|1891.12|1893.27|1891.87|1893.27|1891.87|1892.52|1891.12|5
1605200100000|2020-11-12 16:55:00|1892.9|1891.5|1893.07|1891.57|1893.65|1892.25|1892.9|1891.5|37
1605200400000|2020-11-12 17:00:00|1893.06|1891.56|1894.11|1892.61|1894.19|1892.69|1892.06|1890.56|930
1605200700000|2020-11-12 17:05:00|1894.12|1892.62|1895.05|1893.55|1895.06|1893.56|1893.19|1891.69|0
1605201000000|2020-11-12 17:10:00|1895.04|1893.54|1895.14|1893.64|1895.65|1894.15|1894.08|1892.58|0
1605201300000|2020-11-12 17:15:00|1895.13|1893.63|1894.49|1892.99|1895.13|1893.63|1893.99|1892.49|0
1605201600000|2020-11-12 17:20:00|1894.51|1893.01|1893.51|1892.01|1894.62|1893.12|1893.51|1892.01|0
1605201900000|2020-11-12 17:25:00|1893.5|1892|1889.87|1888.37|1893.5|1892|1889.84|1888.34|0
1605202200000|2020-11-12 17:30:00|1889.85|1888.35|1889.58|1888.08|1890.97|1889.47|1889.56|1888.06|0
1605202500000|2020-11-12 17:35:00|1889.57|1888.07|1887.98|1886.48|1890.07|1888.57|1887.52|1886.02|0
1605202800000|2020-11-12 17:40:00|1887.97|1886.47|1886.85|1885.35|1888.01|1886.51|1886.29|1884.79|0
1605203100000|2020-11-12 17:45:00|1886.92|1885.42|1883.79|1882.29|1887.07|1885.57|1883.72|1882.22|0
1605203400000|2020-11-12 17:50:00|1883.8|1882.3|1885.48|1883.98|1885.98|1884.48|1883.1|1881.6|0
1605203700000|2020-11-12 17:55:00|1885.62|1884.12|1886.34|1884.84|1886.43|1884.93|1885.37|1883.87|0
1605204000000|2020-11-12 18:00:00|1886.31|1884.81|1885.84|1884.34|1886.87|1885.37|1884.84|1883.34|0
1605204300000|2020-11-12 18:05:00|1885.85|1884.35|1885.32|1883.82|1886.35|1884.85|1884.71|1883.21|0
1605204600000|2020-11-12 18:10:00|1885.31|1883.81|1885.68|1884.18|1885.71|1884.21|1883.45|1881.95|0
1605204900000|2020-11-12 18:15:00|1885.67|1884.17|1884.88|1883.38|1885.68|1884.18|1882.96|1881.46|0
1605205200000|2020-11-12 18:20:00|1884.87|1883.37|1884.24|1882.74|1886.5|1885|1883.78|1882.28|0
1605205500000|2020-11-12 18:25:00|1883.79|1882.29|1884.41|1882.91|1885.91|1884.41|1883.74|1882.24|0
1605205800000|2020-11-12 18:30:00|1884.58|1883.08|1885.55|1884.05|1886.09|1884.59|1883.28|1881.78|0
1605206100000|2020-11-12 18:35:00|1885.54|1884.04|1887.12|1885.62|1887.26|1885.76|1885.02|1883.52|0
1605206400000|2020-11-12 18:40:00|1887.11|1885.61|1886.08|1884.58|1887.12|1885.62|1886.06|1884.56|0
1605206700000|2020-11-12 18:45:00|1886.1|1884.6|1884.16|1882.66|1886.58|1885.08|1884.12|1882.62|0
1605207000000|2020-11-12 18:50:00|1884.15|1882.65|1886.76|1885.26|1886.8|1885.3|1883.65|1882.15|0
1605207300000|2020-11-12 18:55:00|1886.78|1885.28|1887.31|1885.81|1887.34|1885.84|1886.28|1884.78|0
1605207600000|2020-11-12 19:00:00|1887.32|1885.82|1887.93|1886.43|1888.66|1887.16|1887.24|1885.74|0
1605207900000|2020-11-12 19:05:00|1887.94|1886.44|1885.29|1883.79|1888.43|1886.93|1884.87|1883.37|0
1605208200000|2020-11-12 19:10:00|1885.27|1883.77|1884.81|1883.31|1886.28|1884.78|1884.57|1883.07|0
1605208500000|2020-11-12 19:15:00|1884.74|1883.24|1884.08|1882.58|1885.07|1883.57|1884.01|1882.51|0
1605208800000|2020-11-12 19:20:00|1884.09|1882.59|1884.11|1882.61|1885.61|1884.11|1883.54|1882.04|0
1605209100000|2020-11-12 19:25:00|1884.1|1882.6|1884.24|1882.74|1885.69|1884.19|1884.07|1882.57|0
1605209400000|2020-11-12 19:30:00|1884.23|1882.73|1884.89|1883.39|1886.97|1885.47|1883.21|1881.71|0
1605209700000|2020-11-12 19:35:00|1884.88|1883.38|1884.32|1882.82|1885.4|1883.9|1883.82|1882.32|0
1605210000000|2020-11-12 19:40:00|1884.34|1882.84|1881.78|1880.28|1884.34|1882.84|1881.31|1879.81|0
1605210300000|2020-11-12 19:45:00|1881.76|1880.26|1882.27|1880.77|1882.82|1881.32|1881.26|1879.76|0
1605210600000|2020-11-12 19:50:00|1882.29|1880.79|1882.1|1880.6|1883.36|1881.86|1881.22|1879.72|0
1605210900000|2020-11-12 19:55:00|1882.03|1880.53|1881.87|1880.37|1883.39|1881.89|1881.79|1880.29|0
1605211200000|2020-11-12 20:00:00|1881.88|1880.38|1879.8|1878.3|1882.39|1880.89|1879.78|1878.28|0
1605211500000|2020-11-12 20:05:00|1879.79|1878.29|1880.22|1878.72|1880.81|1879.31|1879.11|1877.61|0
1605211800000|2020-11-12 20:10:00|1880.23|1878.73|1880.8|1879.3|1881.29|1879.79|1879.71|1878.21|0
1605212100000|2020-11-12 20:15:00|1880.78|1879.28|1883.75|1882.25|1884.8|1883.3|1880.22|1878.72|0
1605212400000|2020-11-12 20:20:00|1883.77|1882.27|1883.73|1882.23|1884.26|1882.76|1883.14|1881.64|0
1605212700000|2020-11-12 20:25:00|1883.7|1882.2|1881.55|1880.05|1884.25|1882.75|1881.07|1879.57|0
1605213000000|2020-11-12 20:30:00|1881.53|1880.03|1880.59|1879.09|1881.58|1880.08|1879.36|1877.86|0
1605213300000|2020-11-12 20:35:00|1880.57|1879.07|1882.2|1880.7|1882.67|1881.17|1879.09|1877.59|0
1605213600000|2020-11-12 20:40:00|1882.22|1880.72|1882.54|1881.04|1883.64|1882.14|1881.63|1880.13|0
1605213900000|2020-11-12 20:45:00|1882.5|1881|1882.12|1880.62|1883.04|1881.54|1879.92|1878.42|0
1605214200000|2020-11-12 20:50:00|1882.17|1880.67|1884.74|1883.24|1885.24|1883.74|1882.1|1880.6|0
1605214500000|2020-11-12 20:55:00|1884.75|1883.25|1884.81|1883.31|1885.22|1883.72|1883.29|1881.79|0
1605214800000|2020-11-12 21:00:00|1884.79|1883.29|1886.1|1884.6|1886.75|1885.25|1884.46|1882.96|0
1605215100000|2020-11-12 21:05:00|1886.15|1884.65|1886.85|1885.35|1887.62|1886.12|1886.06|1884.56|0
1605215400000|2020-11-12 21:10:00|1886.89|1885.39|1886.55|1885.05|1888.73|1887.23|1886.09|1884.59|0
1605215700000|2020-11-12 21:15:00|1886.26|1884.76|1886.74|1885.24|1886.95|1885.45|1886.26|1884.76|0
1605216000000|2020-11-12 21:20:00|1886.69|1885.19|1886.83|1885.33|1886.91|1885.41|1886.65|1885.15|0
1605216300000|2020-11-12 21:25:00|1886.79|1885.29|1887.22|1885.72|1887.33|1885.83|1886.79|1885.29|0
1605216600000|2020-11-12 21:30:00|1887.24|1885.74|1889.15|1887.65|1890.67|1889.17|1886.79|1885.29|0
1605216900000|2020-11-12 21:35:00|1889.13|1887.63|1888.45|1886.95|1889.99|1888.49|1887.92|1886.42|0
1605217200000|2020-11-12 21:40:00|1888.43|1886.93|1887.23|1885.73|1889.44|1887.94|1887.02|1885.52|0
1605217500000|2020-11-12 21:45:00|1887.21|1885.71|1887.67|1886.17|1887.78|1886.28|1886.82|1885.32|0
1605217800000|2020-11-12 21:50:00|1887.69|1886.19|1888.02|1886.52|1888.23|1886.73|1887.67|1886.17|0
1605218100000|2020-11-12 21:55:00|1888|1886.5|1887.45|1885.95|1888.12|1886.62|1887.12|1885.62|0
1605218400000|2020-11-12 22:00:00|1887.49|1885.99|1887.29|1885.79|1887.54|1886.04|1887.25|1885.75|0
1605218700000|2020-11-12 22:05:00|1887.33|1885.83|1887.41|1885.91|1887.41|1885.91|1887.25|1885.75|0
1605219000000|2020-11-12 22:10:00|1887.37|1885.87|1887.37|1885.87|1887.37|1885.87|1887.37|1885.87|0
1605219300000|2020-11-12 22:15:00|1887.41|1885.91|1887.36|1885.86|1887.41|1885.91|1887.32|1885.82|0
1605219600000|2020-11-12 22:20:00|1887.4|1885.9|1887.32|1885.82|1887.4|1885.9|1887.32|1885.82|0
1605219900000|2020-11-12 22:25:00|1887.28|1885.78|1887.24|1885.74|1887.28|1885.78|1887.24|1885.74|0
1605220200000|2020-11-12 22:30:00|1887.28|1885.78|1887.28|1885.78|1887.32|1885.82|1887.19|1885.69|0
1605220500000|2020-11-12 22:35:00|1887.32|1885.82|1887.24|1885.74|1887.36|1885.86|1887.19|1885.69|0
1605220800000|2020-11-12 22:40:00|1887.28|1885.78|1887.27|1885.77|1887.31|1885.81|1887.14|1885.64|0
1605221100000|2020-11-12 22:45:00|1887.31|1885.81|1887.31|1885.81|1887.31|1885.81|1887.27|1885.77|0
1605221700000|2020-11-12 22:55:00|1887.47|1885.97|1887.39|1885.89|1887.64|1886.14|1887.39|1885.89|0
1605222000000|2020-11-12 23:00:00|1887.33|1885.83|1887.16|1885.66|1887.45|1885.95|1886.05|1884.55|0
1605222300000|2020-11-12 23:05:00|1887.21|1885.71|1887.3|1885.8|1887.81|1886.31|1887.16|1885.66|0
1605222600000|2020-11-12 23:10:00|1887.31|1885.81|1885.75|1884.25|1887.4|1885.9|1885.6|1884.1|0
1605222900000|2020-11-12 23:15:00|1885.76|1884.26|1885.75|1884.25|1885.99|1884.49|1884.89|1883.39|0
1605223200000|2020-11-12 23:20:00|1885.77|1884.27|1885.99|1884.49|1886.25|1884.75|1885.75|1884.25|0
1605223500000|2020-11-12 23:25:00|1886|1884.5|1886.5|1885|1886.85|1885.35|1886|1884.5|0
1605223800000|2020-11-12 23:30:00|1886.54|1885.04|1887.05|1885.55|1887.16|1885.66|1886.4|1884.9|0
1605224100000|2020-11-12 23:35:00|1887.06|1885.56|1885.65|1884.15|1887.4|1885.9|1885.44|1883.94|0
1605224400000|2020-11-12 23:40:00|1885.67|1884.17|1886.7|1885.2|1886.75|1885.25|1885.65|1884.15|0
1605224700000|2020-11-12 23:45:00|1886.69|1885.19|1886.97|1885.47|1887.62|1886.12|1886.5|1885|0
1605225000000|2020-11-12 23:50:00|1886.99|1885.49|1886.31|1884.81|1887.07|1885.57|1885.87|1884.37|0
1605225300000|2020-11-12 23:55:00|1886.37|1884.87|1885.87|1884.37|1886.72|1885.22|1885.42|1883.92|0
1605225600000|2020-11-13 00:00:00|1885.89|1884.39|1886.37|1884.87|1886.82|1885.32|1885.52|1884.02|0
1605225900000|2020-11-13 00:05:00|1886.42|1884.92|1887.07|1885.57|1887.27|1885.77|1886.12|1884.62|0
1605226200000|2020-11-13 00:10:00|1887.08|1885.58|1888.45|1886.95|1888.45|1886.95|1886.97|1885.47|0
1605226500000|2020-11-13 00:15:00|1888.46|1886.96|1886.72|1885.22|1888.63|1887.13|1886.7|1885.2|0
1605226800000|2020-11-13 00:20:00|1886.79|1885.29|1889.09|1887.59|1889.54|1888.04|1886.79|1885.29|0
1605227100000|2020-11-13 00:25:00|1889.1|1887.6|1888.61|1887.11|1889.1|1887.6|1888.6|1887.1|0
1605227400000|2020-11-13 00:30:00|1888.6|1887.1|1888.07|1886.57|1888.63|1887.13|1888.07|1886.57|0
1605227700000|2020-11-13 00:35:00|1888|1886.5|1886.1|1884.6|1888|1886.5|1885.59|1884.09|0
1605228000000|2020-11-13 00:40:00|1886.08|1884.58|1884.64|1883.14|1886.35|1884.85|1884.64|1883.14|0
1605228300000|2020-11-13 00:45:00|1884.65|1883.15|1884.07|1882.57|1885.13|1883.63|1883.58|1882.08|0
1605228600000|2020-11-13 00:50:00|1884.06|1882.56|1882.9|1881.4|1884.31|1882.81|1882.68|1881.18|0
1605228900000|2020-11-13 00:55:00|1882.97|1881.47|1882.61|1881.11|1884.58|1883.08|1882.61|1881.11|0
1605229200000|2020-11-13 01:00:00|1882.6|1881.1|1884.13|1882.63|1884.6|1883.1|1882.59|1881.09|0
1605229500000|2020-11-13 01:05:00|1884.11|1882.61|1884.58|1883.08|1884.6|1883.1|1883.61|1882.11|0
1605229800000|2020-11-13 01:10:00|1884.59|1883.09|1885.54|1884.04|1885.54|1884.04|1884.1|1882.6|0
1605230100000|2020-11-13 01:15:00|1885.56|1884.06|1885.07|1883.57|1886.05|1884.55|1885.02|1883.52|0
1605230400000|2020-11-13 01:20:00|1885.08|1883.58|1883.82|1882.32|1885.53|1884.03|1883.3|1881.8|0
1605230700000|2020-11-13 01:25:00|1883.75|1882.25|1883.52|1882.02|1884.56|1883.06|1883.52|1882.02|0
1605231000000|2020-11-13 01:30:00|1883.54|1882.04|1882.08|1880.58|1883.56|1882.06|1882.05|1880.55|0
1605231300000|2020-11-13 01:35:00|1882.07|1880.57|1882.05|1880.55|1883.03|1881.53|1881.53|1880.03|0
1605231600000|2020-11-13 01:40:00|1882.03|1880.53|1882.57|1881.07|1883.06|1881.56|1881.56|1880.06|0
1605231900000|2020-11-13 01:45:00|1882.5|1881|1883.06|1881.56|1883.57|1882.07|1882.09|1880.59|0
1605232200000|2020-11-13 01:50:00|1883.05|1881.55|1881.69|1880.19|1883.05|1881.55|1881.39|1879.89|0
1605232500000|2020-11-13 01:55:00|1881.7|1880.2|1881.25|1879.75|1881.7|1880.2|1880.51|1879.01|0
1605232800000|2020-11-13 02:00:00|1881.24|1879.74|1879.97|1878.47|1881.53|1880.03|1879.97|1878.47|0
1605233100000|2020-11-13 02:05:00|1879.96|1878.46|1880.5|1879|1880.99|1879.49|1879.74|1878.24|0
1605233400000|2020-11-13 02:10:00|1880.49|1878.99|1881.93|1880.43|1881.95|1880.45|1880.49|1878.99|0
1605233700000|2020-11-13 02:15:00|1881.92|1880.42|1881.89|1880.39|1882.37|1880.87|1881.88|1880.38|0
1605234000000|2020-11-13 02:20:00|1881.88|1880.38|1880.91|1879.41|1882.38|1880.88|1880.91|1879.41|0
1605234300000|2020-11-13 02:25:00|1881.05|1879.55|1881.43|1879.93|1881.93|1880.43|1880.43|1878.93|0
1605234600000|2020-11-13 02:30:00|1881.44|1879.94|1882.9|1881.4|1882.92|1881.42|1880|1878.5|0
1605234900000|2020-11-13 02:35:00|1882.89|1881.39|1883.4|1881.9|1883.61|1882.11|1882.87|1881.37|0
1605235200000|2020-11-13 02:40:00|1883.39|1881.89|1883.35|1881.85|1883.82|1882.32|1883.33|1881.83|0
1605235500000|2020-11-13 02:45:00|1883.34|1881.84|1883.78|1882.28|1884.28|1882.78|1883.28|1881.78|0
1605235800000|2020-11-13 02:50:00|1883.8|1882.3|1884.74|1883.24|1884.74|1883.24|1883.31|1881.81|0
1605236100000|2020-11-13 02:55:00|1884.75|1883.25|1884.23|1882.73|1885.23|1883.73|1884.23|1882.73|0
1605236400000|2020-11-13 03:00:00|1884.22|1882.72|1884.72|1883.22|1884.98|1883.48|1884.22|1882.72|0
1605236700000|2020-11-13 03:05:00|1884.71|1883.21|1884.75|1883.25|1885.26|1883.76|1884.46|1882.96|0
1605237000000|2020-11-13 03:10:00|1884.76|1883.26|1884.21|1882.71|1885.22|1883.72|1884.21|1882.71|0
1605237300000|2020-11-13 03:15:00|1884.23|1882.73|1883.27|1881.77|1884.47|1882.97|1883.26|1881.76|0
1605237600000|2020-11-13 03:20:00|1883.29|1881.79|1883.74|1882.24|1883.74|1882.24|1883.23|1881.73|0
1605237900000|2020-11-13 03:25:00|1883.73|1882.23|1883.26|1881.76|1883.73|1882.23|1883.2|1881.7|0
1605238200000|2020-11-13 03:30:00|1883.24|1881.74|1883.24|1881.74|1883.72|1882.22|1882.78|1881.28|0
1605238500000|2020-11-13 03:35:00|1883.26|1881.76|1883.78|1882.28|1884.24|1882.74|1883.24|1881.74|0
1605238800000|2020-11-13 03:40:00|1883.79|1882.29|1883.76|1882.26|1884.28|1882.78|1883.75|1882.25|0
1605239100000|2020-11-13 03:45:00|1883.77|1882.27|1884.78|1883.28|1884.78|1883.28|1883.75|1882.25|0
1605239400000|2020-11-13 03:50:00|1884.71|1883.21|1885.22|1883.72|1885.74|1884.24|1884.55|1883.05|0
1605239700000|2020-11-13 03:55:00|1885.23|1883.73|1884.21|1882.71|1885.23|1883.73|1884.19|1882.69|0
1605240000000|2020-11-13 04:00:00|1884.22|1882.72|1884.71|1883.21|1885.19|1883.69|1884.21|1882.71|0
1605240300000|2020-11-13 04:05:00|1884.64|1883.14|1883.79|1882.29|1884.71|1883.21|1883.76|1882.26|0
1605240600000|2020-11-13 04:10:00|1883.8|1882.3|1883.74|1882.24|1884.03|1882.53|1883.49|1881.99|0
1605240900000|2020-11-13 04:15:00|1883.75|1882.25|1884.22|1882.72|1884.24|1882.74|1883.74|1882.24|0
1605241200000|2020-11-13 04:20:00|1884.21|1882.71|1883.74|1882.24|1884.24|1882.74|1883.7|1882.2|0
1605241500000|2020-11-13 04:25:00|1883.75|1882.25|1884.26|1882.76|1884.26|1882.76|1883.75|1882.25|0
1605241800000|2020-11-13 04:30:00|1884.25|1882.75|1885.33|1883.83|1886.26|1884.76|1884.24|1882.74|0
1605242100000|2020-11-13 04:35:00|1885.34|1883.84|1886.81|1885.31|1886.86|1885.36|1885.32|1883.82|0
1605242400000|2020-11-13 04:40:00|1886.82|1885.32|1886.79|1885.29|1886.82|1885.32|1886.26|1884.76|0
1605242700000|2020-11-13 04:45:00|1886.8|1885.3|1887.18|1885.68|1887.27|1885.77|1886.75|1885.25|0
1605243000000|2020-11-13 04:50:00|1887.19|1885.69|1888.53|1887.03|1888.99|1887.49|1886.7|1885.2|0
1605243300000|2020-11-13 04:55:00|1888.51|1887.01|1888.01|1886.51|1889.02|1887.52|1887.97|1886.47|0
1605243600000|2020-11-13 05:00:00|1888|1886.5|1888|1886.5|1888.48|1886.98|1887.48|1885.98|0
1605243900000|2020-11-13 05:05:00|1887.99|1886.49|1888|1886.5|1888.47|1886.97|1887.96|1886.46|0
1605244200000|2020-11-13 05:10:00|1887.99|1886.49|1887.96|1886.46|1888.43|1886.93|1887.93|1886.43|0
1605244500000|2020-11-13 05:15:00|1887.97|1886.47|1888.44|1886.94|1888.96|1887.46|1887.93|1886.43|0
1605244800000|2020-11-13 05:20:00|1888.43|1886.93|1887.76|1886.26|1888.44|1886.94|1887.76|1886.26|0
1605245100000|2020-11-13 05:25:00|1887.77|1886.27|1887.8|1886.3|1887.82|1886.32|1886.81|1885.31|0
1605245400000|2020-11-13 05:30:00|1887.79|1886.29|1886.02|1884.52|1887.79|1886.29|1885.47|1883.97|0
1605245700000|2020-11-13 05:35:00|1886.03|1884.53|1885.76|1884.26|1886.49|1884.99|1885.53|1884.03|0
1605246000000|2020-11-13 05:40:00|1885.83|1884.33|1886.96|1885.46|1887.42|1885.92|1885.83|1884.33|0
1605246300000|2020-11-13 05:45:00|1886.95|1885.45|1887.44|1885.94|1887.93|1886.43|1886.95|1885.45|0
1605246600000|2020-11-13 05:50:00|1887.45|1885.95|1887.94|1886.44|1888.41|1886.91|1887.45|1885.95|0
1605246900000|2020-11-13 05:55:00|1888.01|1886.51|1887.66|1886.16|1888.41|1886.91|1887.44|1885.94|0
1605247200000|2020-11-13 06:00:00|1887.67|1886.17|1889.43|1887.93|1889.44|1887.94|1887.39|1885.89|0
1605247500000|2020-11-13 06:05:00|1889.42|1887.92|1888.25|1886.75|1889.43|1887.93|1887.93|1886.43|0
1605247800000|2020-11-13 06:10:00|1888.24|1886.74|1888.53|1887.03|1889.61|1888.11|1888.24|1886.74|0
1605248100000|2020-11-13 06:15:00|1888.52|1887.02|1888.53|1887.03|1888.99|1887.49|1888.03|1886.53|0
1605248400000|2020-11-13 06:20:00|1888.54|1887.04|1889.5|1888|1889.5|1888|1888.06|1886.56|0
1605248700000|2020-11-13 06:25:00|1889.57|1888.07|1889.49|1887.99|1889.73|1888.23|1889.4|1887.9|0
1605249000000|2020-11-13 06:30:00|1889.5|1888|1889.49|1887.99|1889.51|1888.01|1889.45|1887.95|0
1605249300000|2020-11-13 06:35:00|1889.5|1888|1890.75|1889.25|1891.74|1890.24|1889.49|1887.99|0
1605249600000|2020-11-13 06:40:00|1890.68|1889.18|1891.35|1889.85|1891.92|1890.42|1890.52|1889.02|0
1605249900000|2020-11-13 06:45:00|1891.34|1889.84|1890.84|1889.34|1891.81|1890.31|1890.82|1889.32|0
1605250200000|2020-11-13 06:50:00|1890.83|1889.33|1889.84|1888.34|1890.83|1889.33|1889.36|1887.86|0
1605250500000|2020-11-13 06:55:00|1889.85|1888.35|1890.32|1888.82|1890.77|1889.27|1889.84|1888.34|0
1605250800000|2020-11-13 07:00:00|1890.39|1888.89|1889.28|1887.78|1890.74|1889.24|1888.84|1887.34|0
1605251100000|2020-11-13 07:05:00|1889.27|1887.77|1887.38|1885.88|1889.27|1887.77|1886.49|1884.99|0
1605251400000|2020-11-13 07:10:00|1887.31|1885.81|1885.96|1884.46|1887.4|1885.9|1885.95|1884.45|0
1605251700000|2020-11-13 07:15:00|1885.97|1884.47|1887.47|1885.97|1887.96|1886.46|1885.4|1883.9|0
1605252000000|2020-11-13 07:20:00|1887.46|1885.96|1887.77|1886.27|1888.77|1887.27|1887.24|1885.74|0
1605252300000|2020-11-13 07:25:00|1887.79|1886.29|1886.29|1884.79|1888.23|1886.73|1886.29|1884.79|0
1605252600000|2020-11-13 07:30:00|1886.15|1884.65|1884.9|1883.5|1886.28|1884.78|1883.65|1882.25|13
1605252900000|2020-11-13 07:35:00|1884.77|1883.37|1884.4|1883|1884.77|1883.37|1883.77|1882.37|18
1605253200000|2020-11-13 07:40:00|1884.65|1883.25|1883.52|1882.12|1884.65|1883.25|1883.4|1882|3
1605253500000|2020-11-13 07:45:00|1883.77|1882.37|1884.52|1883.12|1884.9|1883.5|1883.77|1882.37|11
1605253800000|2020-11-13 07:50:00|1884.65|1883.25|1886.65|1885.25|1887.52|1886.12|1884.65|1883.25|52
1605254100000|2020-11-13 07:55:00|1886.52|1885.02|1888.98|1887.48|1889.46|1887.96|1885.5|1884|0
1605254400000|2020-11-13 08:00:00|1889.12|1887.62|1885.7|1885.2|1889.45|1888.45|1882.45|1881.95|3917
1605254700000|2020-11-13 08:05:00|1885.57|1885.07|1886.32|1885.82|1886.45|1885.95|1883.2|1882.7|1910
1605255000000|2020-11-13 08:10:00|1886.45|1885.95|1885.95|1885.45|1887.95|1887.45|1884.45|1883.95|1911
1605255300000|2020-11-13 08:15:00|1885.82|1885.32|1885.45|1884.95|1886.7|1886.2|1883.7|1883.2|1711
1605255600000|2020-11-13 08:20:00|1885.57|1885.07|1885.95|1885.45|1886.45|1885.95|1884.45|1883.95|1179
1605255900000|2020-11-13 08:25:00|1886.07|1885.57|1887.2|1886.7|1888.95|1888.45|1885.95|1885.45|2071
1605256200000|2020-11-13 08:30:00|1886.95|1886.45|1887.45|1886.95|1887.45|1886.95|1884.7|1884.2|4359
1605256500000|2020-11-13 08:35:00|1887.57|1887.07|1889.7|1889.2|1889.82|1889.32|1886.7|1886.2|3387
1605256800000|2020-11-13 08:40:00|1889.59|1889.09|1886.84|1886.34|1890.09|1889.59|1886.34|1885.84|943
1605257100000|2020-11-13 08:45:00|1886.96|1886.46|1886.46|1885.96|1887.34|1886.84|1885.34|1884.84|988
1605257400000|2020-11-13 08:50:00|1886.34|1885.84|1885.59|1885.09|1886.59|1886.09|1884.59|1884.09|1089
1605257700000|2020-11-13 08:55:00|1885.46|1884.96|1884.96|1884.46|1887.09|1886.59|1884.09|1883.59|967
1605258000000|2020-11-13 09:00:00|1884.84|1884.34|1885.34|1884.84|1885.59|1885.09|1884.09|1883.59|1088
1605258300000|2020-11-13 09:05:00|1885.46|1884.96|1886.46|1885.96|1886.59|1886.09|1885.09|1884.59|1009
1605258600000|2020-11-13 09:10:00|1886.59|1886.09|1886.09|1885.59|1886.84|1886.34|1885.59|1885.09|436
1605258900000|2020-11-13 09:15:00|1885.96|1885.46|1888.71|1888.21|1888.84|1888.34|1885.84|1885.34|950
1605259200000|2020-11-13 09:20:00|1888.84|1888.34|1889.21|1888.71|1890.09|1889.59|1888.59|1888.09|661
1605259500000|2020-11-13 09:25:00|1889.09|1888.59|1888.84|1888.34|1889.59|1889.09|1888.34|1887.84|683
1605259800000|2020-11-13 09:30:00|1888.96|1888.46|1892.09|1891.59|1892.59|1892.09|1888.96|1888.46|1109
1605260100000|2020-11-13 09:35:00|1891.96|1891.46|1891.59|1891.09|1893.09|1892.59|1891.59|1891.09|790
1605260400000|2020-11-13 09:40:00|1891.71|1891.21|1891.84|1891.34|1892.59|1892.09|1891.34|1890.84|758
1605260700000|2020-11-13 09:45:00|1892.09|1891.59|1890.84|1890.34|1892.09|1891.59|1890.21|1889.71|1014
1605261000000|2020-11-13 09:50:00|1891.09|1890.59|1889.84|1889.34|1892.09|1891.59|1889.84|1889.34|616
1605261300000|2020-11-13 09:55:00|1889.96|1889.46|1890.59|1890.09|1891.59|1891.09|1889.96|1889.46|1034
1605261600000|2020-11-13 10:00:00|1890.71|1890.21|1891.34|1890.84|1891.84|1891.34|1889.84|1889.34|541
1605261900000|2020-11-13 10:05:00|1891.59|1891.09|1890.59|1890.09|1891.84|1891.34|1890.34|1889.84|630
1605262200000|2020-11-13 10:10:00|1890.71|1890.21|1890.09|1889.59|1891.59|1891.09|1889.59|1889.09|796
1605262500000|2020-11-13 10:15:00|1889.96|1889.46|1891.34|1890.84|1892.34|1891.84|1889.71|1889.21|584
1605262800000|2020-11-13 10:20:00|1891.46|1890.96|1890.84|1890.34|1891.59|1891.09|1890.21|1889.71|829
1605263100000|2020-11-13 10:25:00|1890.59|1890.09|1890.09|1889.59|1891.71|1891.21|1889.84|1889.34|313
1605263400000|2020-11-13 10:30:00|1890.34|1889.84|1889.59|1889.09|1890.34|1889.84|1889.09|1888.59|423
1605263700000|2020-11-13 10:35:00|1889.46|1888.96|1889.84|1889.34|1890.09|1889.59|1888.84|1888.34|471
1605264000000|2020-11-13 10:40:00|1889.59|1889.09|1890.34|1889.84|1891.09|1890.59|1889.59|1889.09|474
1605264300000|2020-11-13 10:45:00|1890.59|1890.09|1891.59|1891.09|1891.84|1891.34|1890.34|1889.84|491
1605264600000|2020-11-13 10:50:00|1891.71|1891.21|1893.59|1893.09|1893.84|1893.34|1891.71|1891.21|578
1605264900000|2020-11-13 10:55:00|1893.34|1892.84|1892.84|1892.34|1893.84|1893.34|1892.59|1892.09|589
1605265200000|2020-11-13 11:00:00|1893.09|1892.59|1888.34|1887.84|1893.34|1892.84|1888.34|1887.84|793
1605265500000|2020-11-13 11:05:00|1888.59|1888.09|1888.09|1887.59|1889.09|1888.59|1887.84|1887.34|785
1605265800000|2020-11-13 11:10:00|1888.21|1887.71|1889.46|1888.96|1889.59|1889.09|1888.21|1887.71|600
1605266100000|2020-11-13 11:15:00|1889.59|1889.09|1888.59|1888.09|1889.59|1889.09|1887.96|1887.46|929
1605266400000|2020-11-13 11:20:00|1888.71|1888.21|1887.84|1887.34|1889.09|1888.59|1887.71|1887.21|490
1605266700000|2020-11-13 11:25:00|1888.09|1887.59|1888.34|1887.84|1889.09|1888.59|1887.84|1887.34|503
1605267000000|2020-11-13 11:30:00|1888.21|1887.71|1888.34|1887.84|1889.21|1888.71|1887.96|1887.46|401
1605267300000|2020-11-13 11:35:00|1888.09|1887.59|1888.34|1887.84|1889.09|1888.59|1888.09|1887.59|457
1605267600000|2020-11-13 11:40:00|1888.46|1887.96|1888.34|1887.84|1889.71|1889.21|1888.34|1887.84|333
1605267900000|2020-11-13 11:45:00|1888.46|1887.96|1887.71|1887.21|1889.09|1888.59|1887.34|1886.84|528
1605268200000|2020-11-13 11:50:00|1887.84|1887.34|1888.59|1888.09|1889.34|1888.84|1887.84|1887.34|272
1605268500000|2020-11-13 11:55:00|1888.71|1888.21|1889.84|1889.34|1890.09|1889.59|1888.34|1887.84|337
1605268800000|2020-11-13 12:00:00|1889.96|1889.46|1887.59|1887.09|1890.09|1889.59|1887.34|1886.84|424
1605269100000|2020-11-13 12:05:00|1887.71|1887.21|1888.84|1888.34|1890.09|1889.59|1887.59|1887.09|3405
1605269400000|2020-11-13 12:10:00|1888.96|1888.46|1888.84|1888.34|1889.21|1888.71|1888.34|1887.84|1309
1605269700000|2020-11-13 12:15:00|1888.96|1888.46|1888.09|1887.59|1889.09|1888.59|1887.96|1887.46|757
1605270000000|2020-11-13 12:20:00|1887.96|1887.46|1888.21|1887.71|1888.34|1887.84|1887.34|1886.84|279
1605270300000|2020-11-13 12:25:00|1888.09|1887.59|1888.84|1888.34|1888.84|1888.34|1887.59|1887.09|280
1605270600000|2020-11-13 12:30:00|1889.09|1888.59|1890.34|1889.84|1890.71|1890.21|1888.84|1888.34|672
1605270900000|2020-11-13 12:35:00|1890.46|1889.96|1889.84|1889.34|1890.59|1890.09|1889.09|1888.59|441
1605271200000|2020-11-13 12:40:00|1889.96|1889.46|1888.46|1887.96|1889.96|1889.46|1888.46|1887.96|511
1605271500000|2020-11-13 12:45:00|1888.58|1888.08|1888.08|1887.58|1888.96|1888.46|1887.96|1887.46|802
1605271800000|2020-11-13 12:50:00|1888.21|1887.71|1888.21|1887.71|1888.46|1887.96|1887.46|1886.96|505
1605272100000|2020-11-13 12:55:00|1888.46|1887.96|1887.96|1887.46|1888.71|1888.21|1887.33|1886.83|547
1605272400000|2020-11-13 13:00:00|1888.21|1887.71|1887.46|1886.96|1888.46|1887.96|1887.46|1886.96|460
1605272700000|2020-11-13 13:05:00|1887.33|1886.83|1887.96|1887.46|1888.33|1887.83|1886.71|1886.21|565
1605273000000|2020-11-13 13:10:00|1887.83|1887.33|1886.33|1885.83|1887.96|1887.46|1886.21|1885.71|697
1605273300000|2020-11-13 13:15:00|1886.21|1885.71|1886.08|1885.58|1886.58|1886.08|1885.46|1884.96|462
1605273600000|2020-11-13 13:20:00|1886.21|1885.71|1887.71|1887.21|1887.83|1887.33|1886.21|1885.71|352
1605273900000|2020-11-13 13:25:00|1887.83|1887.33|1887.71|1887.21|1888.08|1887.58|1887.46|1886.96|220
1605274200000|2020-11-13 13:30:00|1887.96|1887.46|1889.46|1888.96|1889.71|1889.21|1887.71|1887.21|494
1605274500000|2020-11-13 13:35:00|1889.33|1888.83|1889.21|1888.71|1889.33|1888.83|1888.33|1887.83|361
1605274800000|2020-11-13 13:40:00|1889.33|1888.83|1889.96|1889.46|1890.21|1889.71|1888.71|1888.21|265
1605275100000|2020-11-13 13:45:00|1890.08|1889.58|1890.46|1889.96|1891.21|1890.71|1889.71|1889.21|1854
1605275400000|2020-11-13 13:50:00|1890.33|1889.83|1891.71|1891.21|1891.71|1891.21|1890.21|1889.71|312
1605275700000|2020-11-13 13:55:00|1891.96|1891.46|1893.46|1892.96|1893.71|1893.21|1891.46|1890.96|676
1605276000000|2020-11-13 14:00:00|1893.21|1892.71|1890.71|1890.21|1893.46|1892.96|1890.71|1890.21|771
1605276300000|2020-11-13 14:05:00|1890.83|1890.33|1890.33|1889.83|1890.96|1890.46|1889.71|1889.21|906
1605276600000|2020-11-13 14:10:00|1890.46|1889.96|1889.71|1889.21|1890.83|1890.33|1889.33|1888.83|483
1605276900000|2020-11-13 14:15:00|1889.83|1889.33|1889.71|1889.21|1890.21|1889.71|1889.33|1888.83|343
1605277200000|2020-11-13 14:20:00|1889.83|1889.33|1889.96|1889.46|1889.96|1889.46|1888.71|1888.21|377
1605277500000|2020-11-13 14:25:00|1889.83|1889.33|1890.71|1890.21|1890.96|1890.46|1889.71|1889.21|362
1605277800000|2020-11-13 14:30:00|1890.83|1890.33|1893.08|1892.58|1893.21|1892.71|1890.71|1890.21|1021
1605278100000|2020-11-13 14:35:00|1893.21|1892.71|1894.46|1893.96|1894.46|1893.96|1891.96|1891.46|885
1605278400000|2020-11-13 14:40:00|1894.71|1894.21|1895.71|1895.21|1895.96|1895.46|1893.96|1893.46|1299
1605278700000|2020-11-13 14:45:00|1895.83|1895.33|1895.58|1895.08|1896.46|1895.96|1895.46|1894.96|734
1605279000000|2020-11-13 14:50:00|1895.71|1895.21|1896.46|1895.96|1896.46|1895.96|1895.21|1894.71|899
1605279300000|2020-11-13 14:55:00|1896.96|1896.46|1898.46|1897.96|1898.46|1897.96|1896.71|1896.21|794
1605279600000|2020-11-13 15:00:00|1898.33|1897.83|1895.96|1895.46|1898.58|1898.08|1895.46|1894.96|1241
1605279900000|2020-11-13 15:05:00|1896.08|1895.58|1896.83|1896.33|1897.08|1896.58|1895.46|1894.96|569
1605280200000|2020-11-13 15:10:00|1896.56|1896.06|1895.94|1895.44|1896.69|1896.19|1895.44|1894.94|509
1605280500000|2020-11-13 15:15:00|1896.06|1895.56|1895.44|1894.94|1896.44|1895.94|1894.94|1894.44|664
1605280800000|2020-11-13 15:20:00|1895.56|1895.06|1895.94|1895.44|1896.19|1895.69|1894.69|1894.19|626
1605281100000|2020-11-13 15:25:00|1895.81|1895.31|1897.44|1896.94|1897.69|1897.19|1895.44|1894.94|551
1605281400000|2020-11-13 15:30:00|1897.31|1896.81|1897.94|1897.44|1897.94|1897.44|1896.94|1896.44|511
1605281700000|2020-11-13 15:35:00|1897.81|1897.31|1896.44|1895.94|1897.94|1897.44|1896.19|1895.69|992
1605282000000|2020-11-13 15:40:00|1896.56|1896.06|1897.69|1897.19|1898.44|1897.94|1896.44|1895.94|756
1605282300000|2020-11-13 15:45:00|1897.81|1897.31|1898.69|1898.19|1898.69|1898.19|1897.44|1896.94|733
1605282600000|2020-11-13 15:50:00|1898.44|1897.94|1897.44|1896.94|1898.69|1898.19|1897.44|1896.94|931
1605282900000|2020-11-13 15:55:00|1897.19|1896.69|1897.56|1897.06|1897.94|1897.44|1895.69|1895.19|1654
1605283200000|2020-11-13 16:00:00|1897.69|1897.19|1899.31|1898.81|1899.31|1898.81|1896.94|1896.44|1534
1605283500000|2020-11-13 16:05:00|1899.44|1898.94|1900.44|1899.94|1900.69|1900.19|1899.44|1898.94|1134
1605283800000|2020-11-13 16:10:00|1900.56|1900.06|1900.94|1900.44|1901.19|1900.69|1900.44|1899.94|1063
1605284100000|2020-11-13 16:15:00|1900.81|1900.31|1902.19|1901.69|1902.19|1901.69|1900.44|1899.94|1490
1605284400000|2020-11-13 16:20:00|1901.94|1901.44|1901.6|1900.1|1902.19|1901.69|1900.94|1900.1|2190
1605284700000|2020-11-13 16:25:00|1901.61|1900.11|1900.81|1899.31|1902.48|1900.98|1899.97|1898.47|564
1605285000000|2020-11-13 16:30:00|1900.8|1899.3|1896.14|1894.74|1900.83|1899.33|1895.89|1894.49|329
1605285300000|2020-11-13 16:35:00|1896.26|1894.86|1894.89|1893.49|1896.64|1895.24|1894.51|1893.11|6244
1605285600000|2020-11-13 16:40:00|1895.01|1893.61|1897.26|1895.86|1897.64|1896.24|1895.01|1893.61|3106
1605285900000|2020-11-13 16:45:00|1897.39|1895.99|1898.64|1897.24|1898.76|1897.36|1896.89|1895.49|48
1605286200000|2020-11-13 16:50:00|1898.76|1897.36|1899.39|1897.99|1899.51|1898.11|1898.14|1896.74|8
1605286500000|2020-11-13 16:55:00|1899.01|1897.61|1898.42|1896.92|1899.51|1898.11|1897.01|1895.61|54
1605286800000|2020-11-13 17:00:00|1898.44|1896.94|1898.48|1896.98|1899|1897.5|1898.01|1896.51|0
1605287100000|2020-11-13 17:05:00|1898.49|1896.99|1897.99|1896.49|1898.98|1897.48|1897.51|1896.01|0
1605287400000|2020-11-13 17:10:00|1898|1896.5|1898.9|1897.4|1899|1897.5|1897.99|1896.49|0
1605287700000|2020-11-13 17:15:00|1898.88|1897.38|1898.84|1897.34|1899.36|1897.86|1897.88|1896.38|0
1605288000000|2020-11-13 17:20:00|1898.83|1897.33|1898.31|1896.81|1898.85|1897.35|1898.29|1896.79|0
1605288300000|2020-11-13 17:25:00|1898.32|1896.82|1898.82|1897.32|1899.77|1898.27|1898.32|1896.82|0
1605288600000|2020-11-13 17:30:00|1898.88|1897.38|1899.26|1897.76|1899.31|1897.81|1898.77|1897.27|0
1605288900000|2020-11-13 17:35:00|1899.28|1897.78|1899.84|1898.34|1899.84|1898.34|1899.26|1897.76|0
1605289200000|2020-11-13 17:40:00|1899.85|1898.35|1899.41|1897.91|1900.36|1898.86|1899.4|1897.9|0
1605289500000|2020-11-13 17:45:00|1899.4|1897.9|1898.06|1896.56|1899.44|1897.94|1897.54|1896.04|0
1605289800000|2020-11-13 17:50:00|1898.04|1896.54|1898.97|1897.47|1899.05|1897.55|1898.04|1896.54|0
1605290100000|2020-11-13 17:55:00|1898.98|1897.48|1899.52|1898.02|1899.52|1898.02|1898.96|1897.46|0
1605290400000|2020-11-13 18:00:00|1899.53|1898.03|1899.18|1897.68|1899.91|1898.41|1898.87|1897.37|0
1605290700000|2020-11-13 18:05:00|1899.25|1897.75|1900.3|1898.8|1900.31|1898.81|1899.25|1897.75|0
1605291000000|2020-11-13 18:10:00|1900.31|1898.81|1899.44|1897.94|1900.34|1898.84|1899.43|1897.93|0
1605291300000|2020-11-13 18:15:00|1899.45|1897.95|1900.08|1898.58|1900.08|1898.58|1899.45|1897.95|0
1605291600000|2020-11-13 18:20:00|1900.07|1898.57|1900.01|1898.51|1900.12|1898.62|1898.98|1897.48|0
1605291900000|2020-11-13 18:25:00|1900.02|1898.52|1899.6|1898.1|1900.64|1899.14|1899.07|1897.57|0
1605292200000|2020-11-13 18:30:00|1899.62|1898.12|1898.14|1896.64|1899.63|1898.13|1898.05|1896.55|0
1605292500000|2020-11-13 18:35:00|1898.15|1896.65|1899.12|1897.62|1899.15|1897.65|1898.14|1896.64|0
1605292800000|2020-11-13 18:40:00|1899.1|1897.6|1899.52|1898.02|1899.6|1898.1|1898.61|1897.11|0
1605293100000|2020-11-13 18:45:00|1899.51|1898.01|1899.09|1897.59|1900.1|1898.6|1898.99|1897.49|0
1605293400000|2020-11-13 18:50:00|1899.07|1897.57|1898.3|1896.8|1899.59|1898.09|1898.3|1896.8|0
1605293700000|2020-11-13 18:55:00|1898.28|1896.78|1899.21|1897.71|1899.22|1897.72|1898.27|1896.77|0
1605294000000|2020-11-13 19:00:00|1899.19|1897.69|1899.3|1897.8|1899.39|1897.89|1898.73|1897.23|0
1605294300000|2020-11-13 19:05:00|1899.29|1897.79|1900.26|1898.76|1900.26|1898.76|1899.28|1897.78|0
1605294600000|2020-11-13 19:10:00|1900.27|1898.77|1898.76|1897.26|1900.27|1898.77|1898.73|1897.23|0
1605294900000|2020-11-13 19:15:00|1898.75|1897.25|1899.82|1898.32|1899.82|1898.32|1898.2|1896.7|0
1605295200000|2020-11-13 19:20:00|1899.81|1898.31|1900.5|1899|1901.76|1900.26|1899.81|1898.31|0
1605295500000|2020-11-13 19:25:00|1900.51|1899.01|1900|1898.5|1900.51|1899.01|1899.47|1897.97|0
1605295800000|2020-11-13 19:30:00|1900.02|1898.52|1899.48|1897.98|1900.54|1899.04|1899.48|1897.98|0
1605296100000|2020-11-13 19:35:00|1899.49|1897.99|1900.51|1899.01|1900.57|1899.07|1899.48|1897.98|0
1605296400000|2020-11-13 19:40:00|1900.5|1899|1898.8|1897.3|1900.56|1899.06|1898.78|1897.28|0
1605296700000|2020-11-13 19:45:00|1898.87|1897.37|1897.76|1896.26|1899.3|1897.8|1897.73|1896.23|0
1605297000000|2020-11-13 19:50:00|1897.77|1896.27|1898.8|1897.3|1898.81|1897.31|1897.77|1896.27|0
1605297300000|2020-11-13 19:55:00|1898.78|1897.28|1901.24|1899.74|1901.76|1900.26|1898.78|1897.28|0
1605297600000|2020-11-13 20:00:00|1901.22|1899.72|1899.58|1898.08|1901.32|1899.82|1899.35|1897.85|0
1605297900000|2020-11-13 20:05:00|1899.65|1898.15|1900.29|1898.79|1900.36|1898.86|1899.32|1897.82|0
1605298200000|2020-11-13 20:10:00|1900.3|1898.8|1900.29|1898.79|1900.52|1899.02|1899.19|1897.69|0
1605298500000|2020-11-13 20:15:00|1900.3|1898.8|1898.39|1896.89|1900.81|1899.31|1897.73|1896.23|0
1605298800000|2020-11-13 20:20:00|1898.4|1896.9|1898.44|1896.94|1898.9|1897.4|1898.32|1896.82|0
1605299100000|2020-11-13 20:25:00|1898.45|1896.95|1899.51|1898.01|1900|1898.5|1898.43|1896.93|0
1605299400000|2020-11-13 20:30:00|1899.49|1897.99|1901.53|1900.03|1901.61|1900.11|1899.44|1897.94|0
1605299700000|2020-11-13 20:35:00|1901.52|1900.02|1902.54|1901.04|1902.58|1901.08|1901.51|1900.01|0
1605300000000|2020-11-13 20:40:00|1902.55|1901.05|1903.93|1902.43|1904.12|1902.62|1902.51|1901.01|0
1605300300000|2020-11-13 20:45:00|1903.79|1902.29|1903.33|1901.83|1904.03|1902.53|1902.7|1901.2|0
1605300600000|2020-11-13 20:50:00|1903.38|1901.88|1900.81|1899.31|1903.88|1902.38|1900.39|1898.89|0
1605300900000|2020-11-13 20:55:00|1900.83|1899.33|1901.75|1900.25|1902.6|1901.1|1899.85|1898.35|0
1605301200000|2020-11-13 21:00:00|1901.96|1900.46|1902.12|1900.62|1902.68|1901.18|1900.52|1899.02|0
1605301500000|2020-11-13 21:05:00|1902.16|1900.66|1901.68|1900.18|1902.37|1900.87|1901.68|1900.18|0
1605301800000|2020-11-13 21:10:00|1901.7|1900.2|1901.43|1899.93|1901.99|1900.49|1901.03|1899.53|0
1605302100000|2020-11-13 21:15:00|1901.41|1899.91|1901.74|1900.24|1901.83|1900.33|1901.37|1899.87|0
1605302400000|2020-11-13 21:20:00|1901.83|1900.33|1901.77|1900.27|1901.83|1900.33|1901.73|1900.23|0
1605302700000|2020-11-13 21:25:00|1901.82|1900.32|1901.65|1900.15|1901.86|1900.36|1901.48|1899.98|0
1605303000000|2020-11-13 21:30:00|1901.61|1900.11|1901.86|1900.36|1901.96|1900.46|1901.07|1899.57|0
1605303300000|2020-11-13 21:35:00|1901.88|1900.38|1902.16|1900.66|1902.3|1900.8|1901.37|1899.87|0
1605303600000|2020-11-13 21:40:00|1902.14|1900.64|1901.83|1900.33|1902.16|1900.66|1901.37|1899.87|0
1605303900000|2020-11-13 21:45:00|1901.81|1900.31|1902.17|1900.67|1902.68|1901.18|1901.72|1900.22|0
1605304200000|2020-11-13 21:50:00|1902.15|1900.65|1902.3|1900.8|1902.41|1900.91|1902.03|1900.53|0
1605304500000|2020-11-13 21:55:00|1902.27|1900.77|1901.84|1900.34|1902.36|1900.86|1901.47|1899.97|0
1605304800000|2020-11-13 22:00:00|1902.02|1900.52|1902.02|1900.52|1902.02|1900.52|1902.02|1900.52|0
1605481200000|2020-11-15 23:00:00|1906.92|1905.42|1908.29|1906.79|1908.52|1907.02|1906.8|1905.3|0
1605481500000|2020-11-15 23:05:00|1908.31|1906.81|1909.72|1908.22|1910.59|1909.09|1908.31|1906.81|0
1605481800000|2020-11-15 23:10:00|1909.77|1908.27|1911.73|1910.23|1911.94|1910.44|1909.66|1908.16|0
1605482100000|2020-11-15 23:15:00|1911.75|1910.25|1912.26|1910.76|1913.47|1911.97|1911.43|1909.93|0
1605482400000|2020-11-15 23:20:00|1912.27|1910.77|1912.63|1911.13|1913.85|1912.35|1912.17|1910.67|0
1605482700000|2020-11-15 23:25:00|1912.64|1911.14|1911.39|1909.89|1912.94|1911.44|1911.1|1909.6|0
1605483000000|2020-11-15 23:30:00|1911.42|1909.92|1911.54|1910.04|1912.24|1910.74|1910.99|1909.49|0
1605483300000|2020-11-15 23:35:00|1911.52|1910.02|1910.94|1909.44|1911.52|1910.02|1910.54|1909.04|0
1605483600000|2020-11-15 23:40:00|1910.93|1909.43|1911.22|1909.72|1912.38|1910.88|1910.89|1909.39|0
1605483900000|2020-11-15 23:45:00|1911.2|1909.7|1910.94|1909.44|1911.56|1910.06|1910.17|1908.67|0
1605484200000|2020-11-15 23:50:00|1910.95|1909.45|1911.3|1909.8|1911.92|1910.42|1910.86|1909.36|0
1605484500000|2020-11-15 23:55:00|1911.32|1909.82|1910.65|1909.15|1911.76|1910.26|1910.31|1908.81|0
1605484800000|2020-11-16 00:00:00|1910.63|1909.13|1909.45|1907.95|1910.86|1909.36|1909.35|1907.85|0
1605485100000|2020-11-16 00:05:00|1909.44|1907.94|1909.76|1908.26|1909.76|1908.26|1908.7|1907.2|0
1605485400000|2020-11-16 00:10:00|1909.77|1908.27|1908.18|1906.68|1910|1908.5|1907.84|1906.34|0
1605485700000|2020-11-16 00:15:00|1908.19|1906.69|1909.92|1908.42|1910.37|1908.87|1907.95|1906.45|0
1605486000000|2020-11-16 00:20:00|1909.93|1908.43|1910.84|1909.34|1910.86|1909.36|1909.01|1907.51|0
1605486300000|2020-11-16 00:25:00|1910.86|1909.36|1910.91|1909.41|1911.42|1909.92|1910.62|1909.12|0
1605486600000|2020-11-16 00:30:00|1910.9|1909.4|1909.91|1908.41|1910.9|1909.4|1909.89|1908.39|0
1605486900000|2020-11-16 00:35:00|1909.89|1908.39|1909.86|1908.36|1910.36|1908.86|1909.37|1907.87|0
1605487200000|2020-11-16 00:40:00|1909.85|1908.35|1911.02|1909.52|1911.02|1909.52|1909.37|1907.87|0
1605487500000|2020-11-16 00:45:00|1911.01|1909.51|1911.25|1909.75|1911.71|1910.21|1910.76|1909.26|0
1605487800000|2020-11-16 00:50:00|1911.26|1909.76|1910.31|1908.81|1911.28|1909.78|1910.29|1908.79|0
1605488100000|2020-11-16 00:55:00|1910.24|1908.74|1909.88|1908.38|1910.32|1908.82|1909.4|1907.9|0
1605488400000|2020-11-16 01:00:00|1909.87|1908.37|1908.89|1907.39|1909.92|1908.42|1908.88|1907.38|0
1605488700000|2020-11-16 01:05:00|1908.9|1907.4|1910.92|1909.42|1911.14|1909.64|1908.89|1907.39|0
1605489000000|2020-11-16 01:10:00|1910.99|1909.49|1911.14|1909.64|1911.16|1909.66|1910.15|1908.65|0
1605489300000|2020-11-16 01:15:00|1911.16|1909.66|1911.65|1910.15|1912.11|1910.61|1910.65|1909.15|0
1605489600000|2020-11-16 01:20:00|1911.63|1910.13|1912.38|1910.88|1912.68|1911.18|1911.17|1909.67|0
1605489900000|2020-11-16 01:25:00|1912.45|1910.95|1911.66|1910.16|1912.63|1911.13|1911.64|1910.14|0
1605490200000|2020-11-16 01:30:00|1911.64|1910.14|1910.26|1908.76|1911.67|1910.17|1910.21|1908.71|0
1605490500000|2020-11-16 01:35:00|1910.27|1908.77|1910.35|1908.85|1911.77|1910.27|1910.27|1908.77|0
1605490800000|2020-11-16 01:40:00|1910.34|1908.84|1908.7|1907.2|1910.39|1908.89|1908.54|1907.04|0
1605491100000|2020-11-16 01:45:00|1908.54|1907.04|1906.53|1905.03|1909.54|1908.04|1906.04|1904.54|0
1605491400000|2020-11-16 01:50:00|1906.52|1905.02|1904.65|1903.15|1906.53|1905.03|1904.16|1902.66|0
1605491700000|2020-11-16 01:55:00|1904.63|1903.13|1905.19|1903.69|1905.21|1903.71|1903.72|1902.22|0
1605492000000|2020-11-16 02:00:00|1905.21|1903.71|1907.25|1905.75|1907.71|1906.21|1905.21|1903.71|0
1605492300000|2020-11-16 02:05:00|1907.23|1905.73|1906.83|1905.33|1907.77|1906.27|1906.79|1905.29|0
1605492600000|2020-11-16 02:10:00|1906.9|1905.4|1907.25|1905.75|1907.74|1906.24|1906.79|1905.29|0
1605492900000|2020-11-16 02:15:00|1907.26|1905.76|1907.73|1906.23|1907.73|1906.23|1906.76|1905.26|0
1605493200000|2020-11-16 02:20:00|1907.74|1906.24|1907.25|1905.75|1908.22|1906.72|1907.24|1905.74|0
1605493500000|2020-11-16 02:25:00|1907.24|1905.74|1906.61|1905.11|1907.72|1906.22|1906.61|1905.11|0
1605493800000|2020-11-16 02:30:00|1906.59|1905.09|1908.02|1906.52|1908.46|1906.96|1906.59|1905.09|0
1605494100000|2020-11-16 02:35:00|1908.03|1906.53|1908.5|1907|1908.98|1907.48|1908.02|1906.52|0
1605494400000|2020-11-16 02:40:00|1908.57|1907.07|1908.98|1907.48|1909.43|1907.93|1908.48|1906.98|0
1605494700000|2020-11-16 02:45:00|1909|1907.5|1908.98|1907.48|1909.46|1907.96|1908.93|1907.43|0
1605495000000|2020-11-16 02:50:00|1908.99|1907.49|1908.48|1906.98|1909.97|1908.47|1908.48|1906.98|0
1605495300000|2020-11-16 02:55:00|1908.5|1907|1908.46|1906.96|1908.99|1907.49|1908.45|1906.95|0
1605495600000|2020-11-16 03:00:00|1908.45|1906.95|1908.02|1906.52|1908.48|1906.98|1907.54|1906.04|0
1605495900000|2020-11-16 03:05:00|1908.04|1906.54|1908.04|1906.54|1908.26|1906.76|1907.78|1906.28|0
1605496200000|2020-11-16 03:10:00|1908.1|1906.6|1908.46|1906.96|1908.5|1907|1907.96|1906.46|0
1605496500000|2020-11-16 03:15:00|1908.47|1906.97|1909.44|1907.94|1909.44|1907.94|1908.46|1906.96|0
1605496800000|2020-11-16 03:20:00|1909.42|1907.92|1909.45|1907.95|1909.48|1907.98|1909.42|1907.92|0
1605497100000|2020-11-16 03:25:00|1909.58|1908.08|1909.57|1908.07|1909.61|1908.11|1909.11|1907.61|0
1605497400000|2020-11-16 03:30:00|1909.56|1908.06|1909.12|1907.62|1909.6|1908.1|1909.11|1907.61|0
1605497700000|2020-11-16 03:35:00|1909.11|1907.61|1910.09|1908.59|1910.09|1908.59|1908.65|1907.15|0
1605498000000|2020-11-16 03:40:00|1910.08|1908.58|1909.07|1907.57|1910.08|1908.58|1908.58|1907.08|0
1605498300000|2020-11-16 03:45:00|1909.09|1907.59|1909.62|1908.12|1909.62|1908.12|1908.61|1907.11|0
1605498600000|2020-11-16 03:50:00|1909.61|1908.11|1909.12|1907.62|1909.62|1908.12|1908.64|1907.14|0
1605498900000|2020-11-16 03:55:00|1909.11|1907.61|1909.34|1907.84|1909.59|1908.09|1908.65|1907.15|0
1605499200000|2020-11-16 04:00:00|1909.41|1907.91|1909.5|1908|1910.03|1908.53|1909.41|1907.91|0
1605499500000|2020-11-16 04:05:00|1909.51|1908.01|1910.93|1909.43|1910.93|1909.43|1909.5|1908|0
1605499800000|2020-11-16 04:10:00|1910.92|1909.42|1910.86|1909.36|1910.92|1909.42|1910.43|1908.93|0
1605500100000|2020-11-16 04:15:00|1910.87|1909.37|1910.88|1909.38|1911.33|1909.83|1910.86|1909.36|0
1605500400000|2020-11-16 04:20:00|1910.87|1909.37|1910.91|1909.41|1910.91|1909.41|1910.85|1909.35|0
1605500700000|2020-11-16 04:25:00|1910.92|1909.42|1911.33|1909.83|1911.36|1909.86|1910.92|1909.42|0
1605501000000|2020-11-16 04:30:00|1911.31|1909.81|1911.75|1910.25|1911.75|1910.25|1911.29|1909.79|0
1605501300000|2020-11-16 04:35:00|1911.61|1910.11|1911.72|1910.22|1912.22|1910.72|1911.3|1909.8|0
1605501600000|2020-11-16 04:40:00|1911.71|1910.21|1911.26|1909.76|1911.72|1910.22|1911.23|1909.73|0
1605501900000|2020-11-16 04:45:00|1911.25|1909.75|1911.71|1910.21|1911.71|1910.21|1911.25|1909.75|0
1605502200000|2020-11-16 04:50:00|1911.7|1910.2|1912.18|1910.68|1912.19|1910.69|1911.22|1909.72|0
1605502500000|2020-11-16 04:55:00|1912.16|1910.66|1912.19|1910.69|1912.19|1910.69|1912.15|1910.65|0
1605502800000|2020-11-16 05:00:00|1912.17|1910.67|1911.72|1910.22|1912.24|1910.74|1911.72|1910.22|0
1605503100000|2020-11-16 05:05:00|1911.69|1910.19|1912.21|1910.71|1912.21|1910.71|1911.63|1910.13|0
1605503400000|2020-11-16 05:10:00|1912.25|1910.75|1913.28|1911.78|1913.33|1911.83|1912.25|1910.75|0
1605503700000|2020-11-16 05:15:00|1913.27|1911.77|1912.76|1911.26|1913.28|1911.78|1912.33|1910.83|0
1605504000000|2020-11-16 05:20:00|1912.77|1911.27|1912.75|1911.25|1913.22|1911.72|1912.7|1911.2|0
1605504300000|2020-11-16 05:25:00|1912.76|1911.26|1913.24|1911.74|1913.25|1911.75|1912.72|1911.22|0
1605504600000|2020-11-16 05:30:00|1913.25|1911.75|1912.83|1911.33|1913.25|1911.75|1912.21|1910.71|0
1605504900000|2020-11-16 05:35:00|1912.84|1911.34|1913.68|1912.18|1913.8|1912.3|1912.81|1911.31|0
1605505200000|2020-11-16 05:40:00|1913.69|1912.19|1914.3|1912.8|1914.3|1912.8|1913.4|1911.9|0
1605505500000|2020-11-16 05:45:00|1914.29|1912.79|1913.93|1912.43|1914.57|1913.07|1913.75|1912.25|0
1605505800000|2020-11-16 05:50:00|1913.91|1912.41|1914.66|1913.16|1914.73|1913.23|1913.83|1912.33|0
1605506100000|2020-11-16 05:55:00|1914.64|1913.14|1915.14|1913.64|1915.17|1913.67|1914.64|1913.14|0
1605506400000|2020-11-16 06:00:00|1915.12|1913.62|1915.14|1913.64|1915.14|1913.64|1914.07|1912.57|0
1605506700000|2020-11-16 06:05:00|1915.13|1913.63|1915.75|1914.25|1915.76|1914.26|1914.93|1913.43|0
1605507000000|2020-11-16 06:10:00|1915.74|1914.24|1915.71|1914.21|1915.77|1914.27|1915.18|1913.68|0
1605507300000|2020-11-16 06:15:00|1915.72|1914.22|1916.09|1914.59|1916.17|1914.67|1915.7|1914.2|0
1605507600000|2020-11-16 06:20:00|1916.08|1914.58|1915.17|1913.67|1916.11|1914.61|1915.17|1913.67|0
1605507900000|2020-11-16 06:25:00|1915.18|1913.68|1914.71|1913.21|1915.18|1913.68|1914.69|1913.19|0
1605508200000|2020-11-16 06:30:00|1914.72|1913.22|1915.25|1913.75|1915.25|1913.75|1914.68|1913.18|0
1605508500000|2020-11-16 06:35:00|1915.27|1913.77|1915.36|1913.86|1915.88|1914.38|1915.25|1913.75|0
1605508800000|2020-11-16 06:40:00|1915.39|1913.89|1913.94|1912.44|1915.42|1913.92|1913.94|1912.44|0
1605509100000|2020-11-16 06:45:00|1913.93|1912.43|1913.45|1911.95|1913.94|1912.44|1912.91|1911.41|0
1605509400000|2020-11-16 06:50:00|1913.44|1911.94|1913.68|1912.18|1914.67|1913.17|1913.38|1911.88|0
1605509700000|2020-11-16 06:55:00|1913.69|1912.19|1915.22|1913.72|1915.22|1913.72|1913.69|1912.19|0
1605510000000|2020-11-16 07:00:00|1915.09|1913.59|1913.26|1911.76|1915.22|1913.72|1912.33|1910.83|0
1605510300000|2020-11-16 07:05:00|1913.4|1911.9|1914.75|1913.25|1915.69|1914.19|1913.4|1911.9|0
1605510600000|2020-11-16 07:10:00|1914.76|1913.26|1914.73|1913.23|1914.77|1913.27|1913.79|1912.29|0
1605510900000|2020-11-16 07:15:00|1914.72|1913.22|1915.66|1914.16|1916.15|1914.65|1914.25|1912.75|0
1605511200000|2020-11-16 07:20:00|1915.67|1914.17|1914.23|1912.73|1916.13|1914.63|1914.22|1912.72|0
1605511500000|2020-11-16 07:25:00|1914.22|1912.72|1913.74|1912.24|1914.28|1912.78|1913.31|1911.81|0
1605511800000|2020-11-16 07:30:00|1913.73|1912.23|1916.64|1915.24|1917.01|1915.61|1913.28|1911.78|85
1605512100000|2020-11-16 07:35:00|1916.76|1915.36|1916.51|1915.11|1916.76|1915.36|1915.39|1913.99|30
1605512400000|2020-11-16 07:40:00|1916.39|1914.99|1917.64|1916.24|1918.76|1917.36|1916.39|1914.99|38
1605512700000|2020-11-16 07:45:00|1917.51|1916.11|1917.51|1916.11|1918.39|1916.99|1916.76|1915.36|57
1605513000000|2020-11-16 07:50:00|1917.64|1916.24|1916.26|1914.86|1917.64|1916.24|1916.26|1914.86|33
1605513300000|2020-11-16 07:55:00|1916.79|1915.29|1915.39|1913.89|1917|1915.5|1915.36|1913.86|0
1605513600000|2020-11-16 08:00:00|1915.24|1913.74|1902.81|1902.31|1915.25|1913.75|1899.31|1898.81|2225
1605513900000|2020-11-16 08:05:00|1902.69|1902.19|1905.19|1904.69|1906.19|1905.69|1901.44|1900.94|2731
1605514200000|2020-11-16 08:10:00|1905.31|1904.81|1907.94|1907.44|1909.94|1909.44|1905.19|1904.69|3164
1605514500000|2020-11-16 08:15:00|1908.19|1907.69|1909.94|1909.44|1909.94|1909.44|1906.81|1906.31|1727
1605514800000|2020-11-16 08:20:00|1910.06|1909.56|1909.69|1909.19|1912.44|1911.94|1909.19|1908.69|1289
1605515100000|2020-11-16 08:25:00|1909.81|1909.31|1910.19|1909.69|1911.06|1910.56|1909.44|1908.94|1191
1605515400000|2020-11-16 08:30:00|1910.06|1909.56|1909.81|1909.31|1910.69|1910.19|1908.19|1907.69|2403
1605515700000|2020-11-16 08:35:00|1909.69|1909.19|1909.69|1909.19|1909.94|1909.44|1908.31|1907.81|1668
1605516000000|2020-11-16 08:40:00|1909.92|1909.42|1907.92|1907.42|1910.42|1909.92|1907.42|1906.92|1749
1605516300000|2020-11-16 08:45:00|1908.17|1907.67|1907.92|1907.42|1908.29|1907.79|1906.92|1906.42|1924
1605516600000|2020-11-16 08:50:00|1907.79|1907.29|1905.29|1904.79|1908.17|1907.67|1904.17|1903.67|2706
1605516900000|2020-11-16 08:55:00|1905.17|1904.67|1906.42|1905.92|1907.17|1906.67|1902.67|1902.17|1223
1605517200000|2020-11-16 09:00:00|1906.54|1906.04|1909.17|1908.67|1909.42|1908.92|1906.29|1905.79|990
1605517500000|2020-11-16 09:05:00|1909.29|1908.79|1907.92|1907.42|1909.42|1908.92|1907.17|1906.67|793
1605517800000|2020-11-16 09:10:00|1908.04|1907.54|1909.04|1908.54|1909.92|1909.42|1907.42|1906.92|617
1605518100000|2020-11-16 09:15:00|1908.92|1908.42|1907.67|1907.17|1910.29|1909.79|1907.29|1906.79|966
1605518400000|2020-11-16 09:20:00|1907.54|1907.04|1908.42|1907.92|1909.17|1908.67|1907.54|1907.04|470
1605518700000|2020-11-16 09:25:00|1908.29|1907.79|1907.17|1906.67|1909.42|1908.92|1907.17|1906.67|7368
1605519000000|2020-11-16 09:30:00|1907.29|1906.79|1908.42|1907.92|1909.54|1909.04|1907.29|1906.79|453
1605519300000|2020-11-16 09:35:00|1908.29|1907.79|1909.17|1908.67|1909.42|1908.92|1907.17|1906.67|1082
1605519600000|2020-11-16 09:40:00|1909.04|1908.54|1910.42|1909.92|1910.79|1910.29|1908.42|1907.92|455
1605519900000|2020-11-16 09:45:00|1910.54|1910.04|1910.17|1909.67|1910.92|1910.42|1909.92|1909.42|372
1605520200000|2020-11-16 09:50:00|1910.29|1909.79|1911.17|1910.67|1911.17|1910.67|1909.67|1909.17|1441
1605520500000|2020-11-16 09:55:00|1911.29|1910.79|1912.42|1911.92|1912.67|1912.17|1910.67|1910.17|1032
1605520800000|2020-11-16 10:00:00|1912.67|1912.17|1912.92|1912.42|1913.17|1912.67|1912.17|1911.67|926
1605521100000|2020-11-16 10:05:00|1913.04|1912.54|1912.67|1912.17|1913.67|1913.17|1912.42|1911.92|1210
1605521400000|2020-11-16 10:10:00|1912.92|1912.42|1911.54|1911.04|1912.92|1912.42|1911.54|1911.04|3821
1605521700000|2020-11-16 10:15:00|1911.67|1911.17|1912.92|1912.42|1912.92|1912.42|1911.17|1910.67|1941
1605522000000|2020-11-16 10:20:00|1912.79|1912.29|1912.42|1911.92|1913.04|1912.54|1912.42|1911.92|544
1605522300000|2020-11-16 10:25:00|1912.67|1912.17|1911.42|1910.92|1912.67|1912.17|1910.92|1910.42|383
1605522600000|2020-11-16 10:30:00|1911.54|1911.04|1911.92|1911.42|1912.42|1911.92|1911.17|1910.67|237
1605522900000|2020-11-16 10:35:00|1912.04|1911.54|1911.42|1910.92|1912.17|1911.67|1911.04|1910.54|815
1605523200000|2020-11-16 10:40:00|1911.54|1911.04|1911.42|1910.92|1911.92|1911.42|1911.17|1910.67|2269
1605523500000|2020-11-16 10:45:00|1911.29|1910.79|1910.67|1910.17|1911.79|1911.29|1910.17|1909.67|780
1605523800000|2020-11-16 10:50:00|1910.79|1910.29|1909.54|1909.04|1910.92|1910.42|1909.17|1908.67|397
1605524100000|2020-11-16 10:55:00|1909.42|1908.92|1910.17|1909.67|1910.29|1909.79|1908.92|1908.42|3224
1605524400000|2020-11-16 11:00:00|1910.29|1909.79|1910.04|1909.54|1910.67|1910.17|1909.42|1908.92|344
1605524700000|2020-11-16 11:05:00|1910.17|1909.67|1910.17|1909.67|1910.42|1909.92|1909.42|1908.92|306
1605525000000|2020-11-16 11:10:00|1910.29|1909.79|1909.92|1909.42|1910.42|1909.92|1908.67|1908.17|1872
1605525300000|2020-11-16 11:15:00|1910.04|1909.54|1910.42|1909.92|1910.67|1910.17|1909.79|1909.29|273
1605525600000|2020-11-16 11:20:00|1910.54|1910.04|1911.67|1911.17|1911.67|1911.17|1909.92|1909.42|1035
1605525900000|2020-11-16 11:25:00|1911.79|1911.29|1911.17|1910.67|1912.42|1911.92|1910.92|1910.42|786
1605526200000|2020-11-16 11:30:00|1911.29|1910.79|1911.42|1910.92|1911.92|1911.42|1910.92|1910.42|892
1605526500000|2020-11-16 11:35:00|1911.54|1911.04|1911.67|1911.17|1911.67|1911.17|1910.92|1910.42|2254
1605526800000|2020-11-16 11:40:00|1911.92|1911.42|1910.17|1909.67|1911.92|1911.42|1910.04|1909.54|399
1605527100000|2020-11-16 11:45:00|1910.29|1909.79|1910.92|1910.42|1911.17|1910.67|1909.92|1909.42|317
1605527400000|2020-11-16 11:50:00|1911.04|1910.54|1915.92|1915.42|1917.92|1917.42|1911.04|1910.54|2617
1605527700000|2020-11-16 11:55:00|1916.17|1915.67|1924.54|1924.04|1926.17|1925.67|1915.54|1915.04|6252
1605528000000|2020-11-16 12:00:00|1924.29|1923.79|1923.42|1922.92|1926.92|1926.42|1923.42|1922.92|6126
1605528300000|2020-11-16 12:05:00|1923.54|1923.04|1922.54|1922.04|1924.42|1923.92|1921.17|1920.67|2128
1605528600000|2020-11-16 12:10:00|1922.42|1921.92|1919.42|1918.92|1923.42|1922.92|1919.17|1918.67|5532
1605528900000|2020-11-16 12:15:00|1919.54|1919.04|1923.67|1923.17|1923.67|1923.17|1919.54|1919.04|2382
1605529200000|2020-11-16 12:20:00|1923.92|1923.42|1923.17|1922.67|1924.29|1923.79|1922.17|1921.67|1749
1605529500000|2020-11-16 12:25:00|1923.29|1922.79|1920.92|1920.42|1923.92|1923.42|1920.92|1920.42|1207
1605529800000|2020-11-16 12:30:00|1921.04|1920.54|1923.17|1922.67|1923.67|1923.17|1920.54|1920.04|3346
1605530100000|2020-11-16 12:35:00|1923.04|1922.54|1921.29|1920.79|1923.17|1922.67|1920.42|1919.92|845
1605530400000|2020-11-16 12:40:00|1921.51|1921.01|1922.63|1922.13|1922.88|1922.38|1920.76|1920.26|635
1605530700000|2020-11-16 12:45:00|1922.76|1922.26|1921.13|1920.63|1923.01|1922.51|1921.13|1920.63|389
1605531000000|2020-11-16 12:50:00|1921.01|1920.51|1920.13|1919.63|1921.26|1920.76|1919.26|1918.76|661
1605531300000|2020-11-16 12:55:00|1920.26|1919.76|1920.76|1920.26|1921.38|1920.88|1920.01|1919.51|573
1605531600000|2020-11-16 13:00:00|1920.88|1920.38|1921.76|1921.26|1922.26|1921.76|1920.13|1919.63|2708
1605531900000|2020-11-16 13:05:00|1921.63|1921.13|1921.63|1921.13|1922.01|1921.51|1920.76|1920.26|425
1605532200000|2020-11-16 13:10:00|1921.76|1921.26|1922.88|1922.38|1923.26|1922.76|1921.38|1920.88|623
1605532500000|2020-11-16 13:15:00|1922.76|1922.26|1922.76|1922.26|1923.76|1923.26|1922.38|1921.88|558
1605532800000|2020-11-16 13:20:00|1922.63|1922.13|1926.01|1925.51|1926.01|1925.51|1922.26|1921.76|1038
1605533100000|2020-11-16 13:25:00|1926.26|1925.76|1926.51|1926.01|1927.51|1927.01|1926.01|1925.51|888
1605533400000|2020-11-16 13:30:00|1926.63|1926.13|1925.26|1924.76|1926.76|1926.26|1925.01|1924.51|1160
1605533700000|2020-11-16 13:35:00|1925.38|1924.88|1922.51|1922.01|1925.38|1924.88|1922.51|1922.01|1529
1605534000000|2020-11-16 13:40:00|1922.38|1921.88|1920.01|1919.51|1922.51|1922.01|1919.76|1919.26|2859
1605534300000|2020-11-16 13:45:00|1920.13|1919.63|1921.13|1920.63|1921.13|1920.63|1919.51|1919.01|2737
1605534600000|2020-11-16 13:50:00|1921.01|1920.51|1920.76|1920.26|1922.01|1921.51|1920.38|1919.88|667
1605534900000|2020-11-16 13:55:00|1920.88|1920.38|1922.01|1921.51|1922.01|1921.51|1920.38|1919.88|503
1605535200000|2020-11-16 14:00:00|1922.13|1921.63|1922.01|1921.51|1923.51|1923.01|1921.76|1921.26|1357
1605535500000|2020-11-16 14:05:00|1921.76|1921.26|1923.26|1922.76|1924.26|1923.76|1921.76|1921.26|635
1605535800000|2020-11-16 14:10:00|1923.38|1922.88|1923.51|1923.01|1923.63|1923.13|1922.63|1922.13|492
1605536100000|2020-11-16 14:15:00|1923.26|1922.76|1923.26|1922.76|1924.26|1923.76|1922.51|1922.01|510
1605536400000|2020-11-16 14:20:00|1923.38|1922.88|1921.01|1920.51|1923.76|1923.26|1920.76|1920.26|596
1605536700000|2020-11-16 14:25:00|1920.88|1920.38|1920.51|1920.01|1922.13|1921.63|1920.51|1920.01|836
1605537000000|2020-11-16 14:30:00|1920.63|1920.13|1918.38|1917.88|1921.26|1920.76|1918.26|1917.76|2574
1605537300000|2020-11-16 14:35:00|1918.51|1918.01|1920.38|1919.88|1922.01|1921.51|1918.51|1918.01|1172
1605537600000|2020-11-16 14:40:00|1920.26|1919.76|1920.51|1920.01|1921.01|1920.51|1919.38|1918.88|1793
1605537900000|2020-11-16 14:45:00|1920.63|1920.13|1920.38|1919.88|1921.01|1920.51|1918.63|1918.13|1440
1605538200000|2020-11-16 14:50:00|1920.51|1920.01|1917.76|1917.26|1920.51|1920.01|1916.76|1916.26|1032
1605538500000|2020-11-16 14:55:00|1917.88|1917.38|1920.26|1919.76|1920.38|1919.88|1917.01|1916.51|1252
1605538800000|2020-11-16 15:00:00|1920.51|1920.01|1917.76|1917.26|1920.51|1920.01|1917.76|1917.26|1871
1605539100000|2020-11-16 15:05:00|1917.51|1917.01|1917.38|1916.88|1918.76|1918.26|1916.76|1916.26|1435
1605539400000|2020-11-16 15:10:00|1917.22|1916.72|1917.35|1916.85|1917.97|1917.47|1915.35|1914.85|1443
1605539700000|2020-11-16 15:15:00|1917.47|1916.97|1918.85|1918.35|1918.85|1918.35|1916.35|1915.85|3715
1605540000000|2020-11-16 15:20:00|1918.6|1918.1|1920.35|1919.85|1920.6|1920.1|1917.22|1916.72|1505
1605540300000|2020-11-16 15:25:00|1920.47|1919.97|1921.85|1921.35|1921.85|1921.35|1919.6|1919.1|1088
1605540600000|2020-11-16 15:30:00|1921.72|1921.22|1920.85|1920.35|1921.85|1921.35|1919.97|1919.47|1077
1605540900000|2020-11-16 15:35:00|1920.97|1920.47|1920.85|1920.35|1921.35|1920.85|1920.1|1919.6|5881
1605541200000|2020-11-16 15:40:00|1920.72|1920.22|1921.6|1921.1|1922.35|1921.85|1920.35|1919.85|1690
1605541500000|2020-11-16 15:45:00|1921.85|1921.35|1922.47|1921.97|1922.6|1922.1|1921.35|1920.85|4684
1605541800000|2020-11-16 15:50:00|1922.35|1921.85|1922.35|1921.85|1923.47|1922.97|1921.85|1921.35|1577
1605542100000|2020-11-16 15:55:00|1922.22|1921.72|1921.85|1921.35|1922.22|1921.72|1921.1|1920.6|3511
1605542400000|2020-11-16 16:00:00|1921.72|1921.22|1919.85|1919.35|1921.85|1921.35|1919.85|1919.35|4379
1605542700000|2020-11-16 16:05:00|1919.72|1919.22|1917.35|1916.85|1919.72|1919.22|1917.35|1916.85|1883
1605543000000|2020-11-16 16:10:00|1917.6|1917.1|1917.1|1916.6|1918.1|1917.6|1916.85|1916.35|3324
1605543300000|2020-11-16 16:15:00|1917.22|1916.72|1917.22|1916.72|1917.85|1917.35|1915.85|1915.35|1381
1605543600000|2020-11-16 16:20:00|1917.35|1916.85|1919.96|1918.46|1919.96|1919.22|1917.1|1916.6|2147
1605543900000|2020-11-16 16:25:00|1919.82|1918.32|1921.4|1919.9|1921.85|1920.35|1918.5|1917|1488
1605544200000|2020-11-16 16:30:00|1921.39|1919.89|1919.92|1918.52|1921.55|1920.15|1919.92|1918.52|417
1605544500000|2020-11-16 16:35:00|1919.8|1918.4|1918.42|1917.02|1919.8|1918.4|1916.92|1915.52|2148
1605544800000|2020-11-16 16:40:00|1917.92|1916.52|1918.05|1916.65|1918.17|1916.77|1916.8|1915.4|851
1605545100000|2020-11-16 16:45:00|1918.17|1916.77|1917.3|1915.9|1918.42|1917.02|1916.42|1915.02|90
1605545400000|2020-11-16 16:50:00|1916.92|1915.52|1916.3|1914.9|1917.8|1916.4|1916.3|1914.9|136
1605545700000|2020-11-16 16:55:00|1916.67|1915.27|1916.1|1914.6|1917.17|1915.77|1915.8|1914.4|91
1605546000000|2020-11-16 17:00:00|1916.11|1914.61|1917.06|1915.56|1917.55|1916.05|1916.1|1914.6|0
1605546300000|2020-11-16 17:05:00|1917.05|1915.55|1916.08|1914.58|1917.06|1915.56|1916.07|1914.57|0
1605546600000|2020-11-16 17:10:00|1916.1|1914.6|1915.09|1913.59|1916.11|1914.61|1914.62|1913.12|0
1605546900000|2020-11-16 17:15:00|1915.11|1913.61|1913.91|1912.41|1915.4|1913.9|1913.91|1912.41|0
1605547200000|2020-11-16 17:20:00|1913.9|1912.4|1912.88|1911.38|1913.9|1912.4|1912.41|1910.91|0
1605547500000|2020-11-16 17:25:00|1912.9|1911.4|1912.06|1910.56|1912.99|1911.49|1912.06|1910.56|0
1605547800000|2020-11-16 17:30:00|1912.07|1910.57|1911.57|1910.07|1912.55|1911.05|1911.08|1909.58|0
1605548100000|2020-11-16 17:35:00|1911.58|1910.08|1912.14|1910.64|1912.3|1910.8|1911.55|1910.05|0
1605548400000|2020-11-16 17:40:00|1912.15|1910.65|1913.22|1911.72|1913.25|1911.75|1911.76|1910.26|0
1605548700000|2020-11-16 17:45:00|1913.23|1911.73|1912.23|1910.73|1913.25|1911.75|1911.74|1910.24|0
1605549000000|2020-11-16 17:50:00|1912.24|1910.74|1911.18|1909.68|1912.72|1911.22|1911.14|1909.64|0
1605549300000|2020-11-16 17:55:00|1911.15|1909.65|1912.16|1910.66|1912.68|1911.18|1910.63|1909.13|0
1605549600000|2020-11-16 18:00:00|1912.14|1910.64|1911.17|1909.67|1912.18|1910.68|1910.64|1909.14|0
1605549900000|2020-11-16 18:05:00|1911.18|1909.68|1911.62|1910.12|1912.19|1910.69|1911.15|1909.65|0
1605550200000|2020-11-16 18:10:00|1911.63|1910.13|1911.33|1909.83|1911.88|1910.38|1910.87|1909.37|0
1605550500000|2020-11-16 18:15:00|1911.34|1909.84|1911.83|1910.33|1911.87|1910.37|1911.32|1909.82|995
1605550800000|2020-11-16 18:20:00|1911.84|1910.34|1910.79|1909.29|1911.85|1910.35|1909.22|1907.72|0
1605551100000|2020-11-16 18:25:00|1910.75|1909.25|1908.69|1907.19|1910.78|1909.28|1908.63|1907.13|0
1605551400000|2020-11-16 18:30:00|1908.68|1907.18|1909.95|1908.45|1909.95|1908.45|1908.21|1906.71|0
1605551700000|2020-11-16 18:35:00|1909.94|1908.44|1909.41|1907.91|1910.44|1908.94|1909.17|1907.67|0
1605552000000|2020-11-16 18:40:00|1909.39|1907.89|1907.84|1906.34|1909.4|1907.9|1906.77|1905.27|0
1605552300000|2020-11-16 18:45:00|1907.82|1906.32|1908.39|1906.89|1908.89|1907.39|1907.81|1906.31|0
1605552600000|2020-11-16 18:50:00|1908.37|1906.87|1909.74|1908.24|1909.96|1908.46|1908.36|1906.86|0
1605552900000|2020-11-16 18:55:00|1909.67|1908.17|1909.96|1908.46|1910.95|1909.45|1909.49|1907.99|0
1605553200000|2020-11-16 19:00:00|1909.98|1908.48|1909.58|1908.08|1910.44|1908.94|1908.87|1907.37|0
1605553500000|2020-11-16 19:05:00|1909.89|1908.39|1910.49|1908.99|1910.98|1909.48|1909.41|1907.91|0
1605553800000|2020-11-16 19:10:00|1910.45|1908.95|1911.33|1909.83|1911.33|1909.83|1909.96|1908.46|0
1605554100000|2020-11-16 19:15:00|1911.31|1909.81|1911.32|1909.82|1911.34|1909.84|1910.81|1909.31|0
1605554400000|2020-11-16 19:20:00|1911.33|1909.83|1911.81|1910.31|1911.82|1910.32|1910.83|1909.33|0
1605554700000|2020-11-16 19:25:00|1911.79|1910.29|1913.3|1911.8|1913.31|1911.81|1911.3|1909.8|0
1605555000000|2020-11-16 19:30:00|1913.31|1911.81|1912.73|1911.23|1913.83|1912.33|1912.67|1911.17|0
1605555300000|2020-11-16 19:35:00|1912.72|1911.22|1912.71|1911.21|1913.22|1911.72|1912.43|1910.93|0
1605555600000|2020-11-16 19:40:00|1912.7|1911.2|1913.22|1911.72|1913.23|1911.73|1912.22|1910.72|0
1605555900000|2020-11-16 19:45:00|1913.2|1911.7|1911.71|1910.21|1913.3|1911.8|1911.7|1910.2|0
1605556200000|2020-11-16 19:50:00|1911.73|1910.23|1912.23|1910.73|1913.22|1911.72|1911.73|1910.23|0
1605556500000|2020-11-16 19:55:00|1912.25|1910.75|1912.26|1910.76|1912.78|1911.28|1911.72|1910.22|0
1605556800000|2020-11-16 20:00:00|1912.28|1910.78|1910.09|1908.59|1912.28|1910.78|1910.03|1908.53|0
1605557100000|2020-11-16 20:05:00|1910.1|1908.6|1911.65|1910.15|1911.66|1910.16|1910.05|1908.55|0
1605557400000|2020-11-16 20:10:00|1911.63|1910.13|1910.64|1909.14|1912.24|1910.74|1910.64|1909.14|0
1605557700000|2020-11-16 20:15:00|1910.65|1909.15|1912.16|1910.66|1912.18|1910.68|1910.59|1909.09|0
1605558000000|2020-11-16 20:20:00|1912.17|1910.67|1913.26|1911.76|1913.78|1912.28|1912.12|1910.62|0
1605558300000|2020-11-16 20:25:00|1913.27|1911.77|1912.66|1911.16|1913.75|1912.25|1912.05|1910.55|0
1605558600000|2020-11-16 20:30:00|1912.64|1911.14|1913.23|1911.73|1913.7|1912.2|1912.12|1910.62|0
1605558900000|2020-11-16 20:35:00|1913.2|1911.7|1912.71|1911.21|1913.77|1912.27|1912.42|1910.92|0
1605559200000|2020-11-16 20:40:00|1912.73|1911.23|1914.73|1913.23|1914.8|1913.3|1912.71|1911.21|0
1605559500000|2020-11-16 20:45:00|1914.69|1913.19|1914.69|1913.19|1915.22|1913.72|1914.13|1912.63|0
1605559800000|2020-11-16 20:50:00|1914.6|1913.1|1914.21|1912.71|1914.77|1913.27|1913.1|1911.6|0
1605560100000|2020-11-16 20:55:00|1914.18|1912.68|1918.74|1917.24|1919.09|1917.59|1913.66|1912.16|0
1605560400000|2020-11-16 21:00:00|1918.72|1917.22|1919.49|1917.99|1920.4|1918.9|1918.72|1917.22|0
1605560700000|2020-11-16 21:05:00|1919.51|1918.01|1920|1918.5|1920.3|1918.8|1919.14|1917.64|0
1605561000000|2020-11-16 21:10:00|1919.98|1918.48|1920.53|1919.03|1920.75|1919.25|1919.89|1918.39|0
1605561300000|2020-11-16 21:15:00|1920.58|1919.08|1920.45|1918.95|1920.58|1919.08|1920.37|1918.87|0
1605561600000|2020-11-16 21:20:00|1920.53|1919.03|1920.78|1919.28|1920.82|1919.32|1920.47|1918.97|0
1605561900000|2020-11-16 21:25:00|1920.82|1919.32|1920.59|1919.09|1920.82|1919.32|1920.51|1919.01|0
1605562200000|2020-11-16 21:30:00|1920.57|1919.07|1920.27|1918.77|1920.57|1919.07|1920.05|1918.55|0
1605562500000|2020-11-16 21:35:00|1920.36|1918.86|1920.4|1918.9|1920.56|1919.06|1920.25|1918.75|0
1605562800000|2020-11-16 21:40:00|1920.06|1918.56|1920.61|1919.11|1920.81|1919.31|1920.06|1918.56|0
1605563100000|2020-11-16 21:45:00|1920.63|1919.13|1920.09|1918.59|1920.71|1919.21|1920.09|1918.59|0
1605563400000|2020-11-16 21:50:00|1920.11|1918.61|1919.85|1918.35|1920.44|1918.94|1919.74|1918.24|0
1605563700000|2020-11-16 21:55:00|1919.81|1918.31|1919.58|1918.08|1919.85|1918.35|1919.54|1918.04|0
1605564000000|2020-11-16 22:00:00|1919.62|1918.12|1919.62|1918.12|1919.62|1918.12|1919.58|1918.08|0
1605564300000|2020-11-16 22:05:00|1919.54|1918.04|1919.62|1918.12|1919.67|1918.17|1919.54|1918.04|0
1605564600000|2020-11-16 22:10:00|1919.58|1918.08|1919.58|1918.08|1919.58|1918.08|1919.54|1918.04|0
1605564900000|2020-11-16 22:15:00|1919.67|1918.17|1919.54|1918.04|1919.67|1918.17|1919.46|1917.96|0
1605565200000|2020-11-16 22:20:00|1919.62|1918.12|1919.91|1918.41|1919.91|1918.41|1919.58|1918.08|0
1605565500000|2020-11-16 22:25:00|1919.87|1918.37|1919.95|1918.45|1919.96|1918.46|1919.87|1918.37|0
1605565800000|2020-11-16 22:30:00|1920|1918.5|1919.91|1918.41|1920|1918.5|1919.91|1918.41|0
1605566100000|2020-11-16 22:35:00|1919.95|1918.45|1919.91|1918.41|1919.95|1918.45|1919.91|1918.41|0
1605566400000|2020-11-16 22:40:00|1919.95|1918.45|1919.83|1918.33|1919.95|1918.45|1919.83|1918.33|0
1605566700000|2020-11-16 22:45:00|1919.87|1918.37|1919.85|1918.35|1919.91|1918.41|1919.83|1918.33|0
1605567000000|2020-11-16 22:50:00|1919.89|1918.39|1919.93|1918.43|1919.93|1918.43|1919.85|1918.35|0
1605567300000|2020-11-16 22:55:00|1919.98|1918.48|1919.56|1918.06|1920.06|1918.56|1919.56|1918.06|0
1605567600000|2020-11-16 23:00:00|1919.37|1917.87|1918.98|1917.48|1920.28|1918.78|1918.46|1916.96|0
1605567900000|2020-11-16 23:05:00|1918.94|1917.44|1918.52|1917.02|1918.94|1917.44|1918.22|1916.72|0
1605568200000|2020-11-16 23:10:00|1918.51|1917.01|1918.77|1917.27|1919.17|1917.67|1918.42|1916.92|0
1605568500000|2020-11-16 23:15:00|1918.76|1917.26|1919.07|1917.57|1919.07|1917.57|1918.22|1916.72|0
1605568800000|2020-11-16 23:20:00|1919.08|1917.58|1919.28|1917.78|1919.62|1918.12|1919.07|1917.57|0
1605569100000|2020-11-16 23:25:00|1919.26|1917.76|1919.28|1917.78|1919.38|1917.88|1918.97|1917.47|0
1605569400000|2020-11-16 23:30:00|1919.29|1917.79|1918.77|1917.27|1919.38|1917.88|1918.22|1916.72|0
1605569700000|2020-11-16 23:35:00|1918.78|1917.28|1918.97|1917.47|1919.17|1917.67|1918.62|1917.12|0
1605570000000|2020-11-16 23:40:00|1918.96|1917.46|1918.97|1917.47|1919.02|1917.52|1918.62|1917.12|0
1605570300000|2020-11-16 23:45:00|1918.96|1917.46|1918.52|1917.02|1918.96|1917.46|1918.22|1916.72|0
1605570600000|2020-11-16 23:50:00|1918.53|1917.03|1917.97|1916.47|1918.62|1917.12|1917.77|1916.27|0
1605570900000|2020-11-16 23:55:00|1917.95|1916.45|1917.87|1916.37|1918.17|1916.67|1917.57|1916.07|0
1605571200000|2020-11-17 00:00:00|1917.85|1916.35|1917.67|1916.17|1917.87|1916.37|1917.22|1915.72|0
1605571500000|2020-11-17 00:05:00|1917.65|1916.15|1917.36|1915.86|1917.87|1916.37|1917.12|1915.62|0
1605571800000|2020-11-17 00:10:00|1917.34|1915.84|1917.77|1916.27|1917.87|1916.37|1917.22|1915.72|0
1605572100000|2020-11-17 00:15:00|1917.78|1916.28|1913.81|1912.31|1917.87|1916.37|1913.81|1912.31|0
1605572400000|2020-11-17 00:20:00|1913.88|1912.38|1913.71|1912.21|1914.16|1912.66|1912.77|1911.27|0
1605572700000|2020-11-17 00:25:00|1913.7|1912.2|1913.28|1911.78|1914.18|1912.68|1912.29|1910.79|0
1605573000000|2020-11-17 00:30:00|1913.27|1911.77|1912.28|1910.78|1913.73|1912.23|1911.79|1910.29|0
1605573300000|2020-11-17 00:35:00|1912.27|1910.77|1912.54|1911.04|1912.54|1911.04|1911.54|1910.04|0
1605573600000|2020-11-17 00:40:00|1912.53|1911.03|1913.27|1911.77|1913.27|1911.77|1912.29|1910.79|0
1605573900000|2020-11-17 00:45:00|1913.26|1911.76|1913.26|1911.76|1913.74|1912.24|1912.8|1911.3|0
1605574200000|2020-11-17 00:50:00|1913.27|1911.77|1913.66|1912.16|1914.41|1912.91|1913.21|1911.71|0
1605574500000|2020-11-17 00:55:00|1913.65|1912.15|1913.41|1911.91|1913.66|1912.16|1912.65|1911.15|0
1605574800000|2020-11-17 01:00:00|1913.34|1911.84|1913.25|1911.75|1914.18|1912.68|1913.18|1911.68|0
1605575100000|2020-11-17 01:05:00|1913.26|1911.76|1913.25|1911.75|1913.74|1912.24|1912.78|1911.28|0
1605575400000|2020-11-17 01:10:00|1913.24|1911.74|1912.73|1911.23|1913.24|1911.74|1912.21|1910.71|0
1605575700000|2020-11-17 01:15:00|1912.75|1911.25|1913.2|1911.7|1913.73|1912.23|1912.72|1911.22|0
1605576000000|2020-11-17 01:20:00|1913.13|1911.63|1913.22|1911.72|1914.18|1912.68|1912.73|1911.23|0
1605576300000|2020-11-17 01:25:00|1913.21|1911.71|1912.97|1911.47|1913.69|1912.19|1912.72|1911.22|0
1605576600000|2020-11-17 01:30:00|1913.04|1911.54|1911.75|1910.25|1913.2|1911.7|1911.24|1909.74|0
1605576900000|2020-11-17 01:35:00|1911.82|1910.32|1911.47|1909.97|1912.24|1910.74|1911.24|1909.74|0
1605577200000|2020-11-17 01:40:00|1911.69|1910.19|1910.28|1908.78|1911.71|1910.21|1910.28|1908.78|0
1605577500000|2020-11-17 01:45:00|1910.29|1908.79|1909.77|1908.27|1910.76|1909.26|1909.3|1907.8|0
1605577800000|2020-11-17 01:50:00|1909.76|1908.26|1909.87|1908.37|1910.11|1908.61|1908.6|1907.1|0
1605578100000|2020-11-17 01:55:00|1910.1|1908.6|1909.13|1907.63|1910.38|1908.88|1909.1|1907.6|0
1605578400000|2020-11-17 02:00:00|1909.12|1907.62|1909.66|1908.16|1910.11|1908.61|1909.11|1907.61|0
1605578700000|2020-11-17 02:05:00|1909.65|1908.15|1909.17|1907.67|1910.13|1908.63|1908.92|1907.42|0
1605579000000|2020-11-17 02:10:00|1909.16|1907.66|1910.62|1909.12|1910.66|1909.16|1909.16|1907.66|0
1605579300000|2020-11-17 02:15:00|1910.61|1909.11|1911.1|1909.6|1911.15|1909.65|1910.39|1908.89|0
1605579600000|2020-11-17 02:20:00|1911.09|1909.59|1911.04|1909.54|1911.34|1909.84|1911.04|1909.54|0
1605579900000|2020-11-17 02:25:00|1911.05|1909.55|1911.04|1909.54|1911.55|1910.05|1911.03|1909.53|0
1605580200000|2020-11-17 02:30:00|1911.18|1909.68|1911.26|1909.76|1911.52|1910.02|1911|1909.5|0
1605580500000|2020-11-17 02:35:00|1911.33|1909.83|1911.96|1910.46|1912.46|1910.96|1911.01|1909.51|0
1605580800000|2020-11-17 02:40:00|1911.74|1910.24|1911.01|1909.51|1911.74|1910.24|1910.98|1909.48|0
1605581100000|2020-11-17 02:45:00|1911.02|1909.52|1911.27|1909.77|1911.76|1910.26|1911.02|1909.52|0
1605581400000|2020-11-17 02:50:00|1911.2|1909.7|1910.52|1909.02|1911.52|1910.02|1910.49|1908.99|0
1605581700000|2020-11-17 02:55:00|1910.47|1908.97|1909.99|1908.49|1910.51|1909.01|1909.74|1908.24|0
1605582000000|2020-11-17 03:00:00|1909.98|1908.48|1910.97|1909.47|1911.47|1909.97|1909.98|1908.48|0
1605582300000|2020-11-17 03:05:00|1910.96|1909.46|1910.72|1909.22|1911.45|1909.95|1910.72|1909.22|0
1605582600000|2020-11-17 03:10:00|1910.79|1909.29|1910.51|1909.01|1910.96|1909.46|1910.27|1908.77|0
1605582900000|2020-11-17 03:15:00|1910.5|1909|1911.93|1910.43|1911.93|1910.43|1910.5|1909|0
1605583200000|2020-11-17 03:20:00|1911.79|1910.29|1911.96|1910.46|1911.97|1910.47|1911.47|1909.97|0
1605583500000|2020-11-17 03:25:00|1911.97|1910.47|1911.47|1909.97|1911.97|1910.47|1911.45|1909.95|0
1605583800000|2020-11-17 03:30:00|1911.48|1909.98|1912.42|1910.92|1912.67|1911.17|1911.45|1909.95|0
1605584100000|2020-11-17 03:35:00|1912.43|1910.93|1911.93|1910.43|1912.43|1910.93|1911.92|1910.42|0
1605584400000|2020-11-17 03:40:00|1911.91|1910.41|1910.43|1908.93|1911.93|1910.43|1910.43|1908.93|0
1605584700000|2020-11-17 03:45:00|1910.44|1908.94|1911.44|1909.94|1911.44|1909.94|1910.43|1908.93|0
1605585000000|2020-11-17 03:50:00|1911.43|1909.93|1911.44|1909.94|1911.45|1909.95|1910.93|1909.43|0
1605585300000|2020-11-17 03:55:00|1911.42|1909.92|1911.44|1909.94|1911.94|1910.44|1911.41|1909.91|0
1605585600000|2020-11-17 04:00:00|1911.43|1909.93|1910.91|1909.41|1911.44|1909.94|1910.67|1909.17|0
1605585900000|2020-11-17 04:05:00|1910.92|1909.42|1910.45|1908.95|1910.94|1909.44|1909.94|1908.44|0
1605586200000|2020-11-17 04:10:00|1910.43|1908.93|1909.46|1907.96|1910.43|1908.93|1909.41|1907.91|0
1605586500000|2020-11-17 04:15:00|1909.45|1907.95|1909.94|1908.44|1910.01|1908.51|1909.45|1907.95|0
1605586800000|2020-11-17 04:20:00|1909.95|1908.45|1909.01|1907.51|1909.96|1908.46|1909|1907.5|0
1605587100000|2020-11-17 04:25:00|1909.03|1907.53|1908.99|1907.49|1909.03|1907.53|1908.96|1907.46|0
1605587400000|2020-11-17 04:30:00|1909|1907.5|1908.97|1907.47|1909.49|1907.99|1908.96|1907.46|0
1605587700000|2020-11-17 04:35:00|1908.99|1907.49|1908.94|1907.44|1909.93|1908.43|1908.93|1907.43|0
1605588000000|2020-11-17 04:40:00|1908.93|1907.43|1909.44|1907.94|1909.44|1907.94|1908.93|1907.43|0
1605588300000|2020-11-17 04:45:00|1909.43|1907.93|1909.88|1908.38|1910.4|1908.9|1909.42|1907.92|0
1605588600000|2020-11-17 04:50:00|1909.87|1908.37|1910.39|1908.89|1910.4|1908.9|1909.39|1907.89|0
1605588900000|2020-11-17 04:55:00|1910.4|1908.9|1910.4|1908.9|1910.87|1909.37|1910.38|1908.88|0
1605589200000|2020-11-17 05:00:00|1910.41|1908.91|1908.41|1906.91|1910.41|1908.91|1908.41|1906.91|0
1605589500000|2020-11-17 05:05:00|1908.42|1906.92|1909.64|1908.14|1909.87|1908.37|1908.42|1906.92|0
1605589800000|2020-11-17 05:10:00|1909.57|1908.07|1909.92|1908.42|1909.92|1908.42|1909.41|1907.91|0
1605590100000|2020-11-17 05:15:00|1909.93|1908.43|1909.4|1907.9|1909.93|1908.43|1908.96|1907.46|0
1605590400000|2020-11-17 05:20:00|1909.41|1907.91|1909.93|1908.43|1909.93|1908.43|1909.41|1907.91|0
1605590700000|2020-11-17 05:25:00|1909.94|1908.44|1908.92|1907.42|1909.94|1908.44|1908.45|1906.95|0
1605591000000|2020-11-17 05:30:00|1908.85|1907.35|1908.94|1907.44|1909.21|1907.71|1908.42|1906.92|0
1605591300000|2020-11-17 05:35:00|1908.95|1907.45|1909.32|1907.82|1909.81|1908.31|1908.69|1907.19|0
1605591600000|2020-11-17 05:40:00|1909.34|1907.84|1908.85|1907.35|1909.35|1907.85|1908.85|1907.35|0
1605591900000|2020-11-17 05:45:00|1908.83|1907.33|1909.33|1907.83|1909.35|1907.85|1908.8|1907.3|0
1605592200000|2020-11-17 05:50:00|1909.32|1907.82|1909.05|1907.55|1909.81|1908.31|1909.05|1907.55|0
1605592500000|2020-11-17 05:55:00|1909.12|1907.62|1908.32|1906.82|1909.32|1907.82|1908.31|1906.81|0
1605592800000|2020-11-17 06:00:00|1908.34|1906.84|1908.52|1907.02|1909.49|1907.99|1908.07|1906.57|0
1605593100000|2020-11-17 06:05:00|1908.53|1907.03|1909.56|1908.06|1909.56|1908.06|1908.53|1907.03|0
1605593400000|2020-11-17 06:10:00|1909.55|1908.05|1910.12|1908.62|1910.13|1908.63|1909.53|1908.03|0
1605593700000|2020-11-17 06:15:00|1910.1|1908.6|1910.66|1909.16|1910.66|1909.16|1909.63|1908.13|0
1605594000000|2020-11-17 06:20:00|1910.65|1909.15|1911.62|1910.12|1911.62|1910.12|1910.64|1909.14|0
1605594300000|2020-11-17 06:25:00|1911.61|1910.11|1912.04|1910.54|1912.1|1910.6|1911.61|1910.11|0
1605594600000|2020-11-17 06:30:00|1912.05|1910.55|1912.1|1910.6|1912.11|1910.61|1912.03|1910.53|0
1605594900000|2020-11-17 06:35:00|1912.08|1910.58|1912.1|1910.6|1912.1|1910.6|1912.05|1910.55|0
1605595200000|2020-11-17 06:40:00|1912.09|1910.59|1912.06|1910.56|1912.09|1910.59|1912.05|1910.55|0
1605595500000|2020-11-17 06:45:00|1912.04|1910.54|1912.1|1910.6|1912.1|1910.6|1912.04|1910.54|0
1605595800000|2020-11-17 06:50:00|1912.11|1910.61|1913.04|1911.54|1913.06|1911.56|1912.11|1910.61|0
1605596100000|2020-11-17 06:55:00|1913.02|1911.52|1912.55|1911.05|1913.02|1911.52|1912.55|1911.05|0
1605596400000|2020-11-17 07:00:00|1912.56|1911.06|1912.08|1910.58|1912.57|1911.07|1911.57|1910.07|0
1605596700000|2020-11-17 07:05:00|1912.09|1910.59|1912.53|1911.03|1913.06|1911.56|1912.08|1910.58|0
1605597000000|2020-11-17 07:10:00|1912.55|1911.05|1913.99|1912.49|1913.99|1912.49|1912.52|1911.02|0
1605597300000|2020-11-17 07:15:00|1914.05|1912.55|1913.98|1912.48|1914.94|1913.44|1913.95|1912.45|0
1605597600000|2020-11-17 07:20:00|1914.05|1912.55|1913.35|1911.85|1914.45|1912.95|1912.96|1911.46|0
1605597900000|2020-11-17 07:25:00|1913.33|1911.83|1913.2|1911.7|1913.46|1911.96|1912.88|1911.38|0
1605598200000|2020-11-17 07:30:00|1913.43|1911.93|1913.92|1912.52|1915.67|1914.27|1912.9|1911.4|97
1605598500000|2020-11-17 07:35:00|1914.05|1912.65|1914.42|1913.02|1914.8|1913.4|1913.67|1912.27|983
1605598800000|2020-11-17 07:40:00|1914.55|1913.15|1912.92|1911.52|1914.55|1913.15|1912.92|1911.52|324
1605599100000|2020-11-17 07:45:00|1912.67|1911.27|1914.55|1913.15|1914.55|1913.15|1912.67|1911.27|89
1605599400000|2020-11-17 07:50:00|1914.67|1913.27|1914.67|1913.27|1914.92|1913.52|1914.67|1913.27|3
1605599700000|2020-11-17 07:55:00|1915.19|1913.69|1915.63|1914.13|1915.63|1914.13|1914.67|1913.17|0
1605600000000|2020-11-17 08:00:00|1915.64|1914.14|1918.1|1917.6|1918.1|1917.6|1910.1|1909.6|5978
1605600300000|2020-11-17 08:05:00|1917.97|1917.47|1919.35|1918.85|1919.35|1918.85|1916.35|1915.85|5764
1605600600000|2020-11-17 08:10:00|1919.22|1918.72|1919.1|1918.6|1920.1|1919.6|1917.47|1916.97|1833
1605600900000|2020-11-17 08:15:00|1919.22|1918.72|1919.35|1918.85|1921.35|1920.85|1919.1|1918.6|1895
1605601200000|2020-11-17 08:20:00|1919.1|1918.6|1921.22|1920.72|1921.35|1920.85|1919.1|1918.6|1623
1605601500000|2020-11-17 08:25:00|1921.1|1920.6|1920.97|1920.47|1921.6|1921.1|1920.1|1919.6|1897
1605601800000|2020-11-17 08:30:00|1921.1|1920.6|1921.85|1921.35|1922.22|1921.72|1919.35|1918.85|6853
1605602100000|2020-11-17 08:35:00|1921.72|1921.22|1917.35|1916.85|1922.1|1921.6|1917.1|1916.6|1616
1605602400000|2020-11-17 08:40:00|1917.68|1917.18|1916.93|1916.43|1918.18|1917.68|1915.18|1914.68|2447
1605602700000|2020-11-17 08:45:00|1916.8|1916.3|1915.68|1915.18|1917.3|1916.8|1915.18|1914.68|1210
1605603000000|2020-11-17 08:50:00|1915.8|1915.3|1916.68|1916.18|1916.93|1916.43|1914.68|1914.18|3099
1605603300000|2020-11-17 08:55:00|1916.8|1916.3|1913.43|1912.93|1917.3|1916.8|1911.18|1910.68|1222
1605603600000|2020-11-17 09:00:00|1913.55|1913.05|1913.43|1912.93|1914.55|1914.05|1912.68|1912.18|5903
1605603900000|2020-11-17 09:05:00|1913.3|1912.8|1914.18|1913.68|1914.68|1914.18|1913.18|1912.68|958
1605604200000|2020-11-17 09:10:00|1914.05|1913.55|1915.8|1915.3|1915.93|1915.43|1913.43|1912.93|1580
1605604500000|2020-11-17 09:15:00|1915.93|1915.43|1916.43|1915.93|1916.68|1916.18|1914.93|1914.43|704
1605604800000|2020-11-17 09:20:00|1916.3|1915.8|1915.43|1914.93|1916.55|1916.05|1914.68|1914.18|744
1605605100000|2020-11-17 09:25:00|1915.3|1914.8|1915.68|1915.18|1915.93|1915.43|1914.68|1914.18|1075
1605605400000|2020-11-17 09:30:00|1915.55|1915.05|1916.18|1915.68|1916.93|1916.43|1915.43|1914.93|2218
1605605700000|2020-11-17 09:35:00|1916.05|1915.55|1918.93|1918.43|1919.18|1918.68|1915.93|1915.43|888
1605606000000|2020-11-17 09:40:00|1919.18|1918.68|1918.18|1917.68|1919.18|1918.68|1917.43|1916.93|2307
1605606300000|2020-11-17 09:45:00|1918.3|1917.8|1916.8|1916.3|1918.3|1917.8|1916.43|1915.93|1735
1605606600000|2020-11-17 09:50:00|1916.68|1916.18|1916.68|1916.18|1917.18|1916.68|1915.93|1915.43|1028
1605606900000|2020-11-17 09:55:00|1916.55|1916.05|1915.68|1915.18|1916.93|1916.43|1915.43|1914.93|6595
1605607200000|2020-11-17 10:00:00|1915.43|1914.93|1916.18|1915.68|1916.43|1915.93|1915.3|1914.8|1203
1605607500000|2020-11-17 10:05:00|1916.43|1915.93|1914.93|1914.43|1916.43|1915.93|1914.43|1913.93|2128
1605607800000|2020-11-17 10:10:00|1914.8|1914.3|1915.18|1914.68|1915.43|1914.93|1914.55|1914.05|4761
1605608100000|2020-11-17 10:15:00|1915.05|1914.55|1915.93|1915.43|1916.18|1915.68|1914.93|1914.43|508
1605608400000|2020-11-17 10:20:00|1916.05|1915.55|1917.43|1916.93|1917.68|1917.18|1916.05|1915.55|2444
1605608700000|2020-11-17 10:25:00|1917.3|1916.8|1915.68|1915.18|1917.43|1916.93|1915.43|1914.93|5423
1605609000000|2020-11-17 10:30:00|1915.8|1915.3|1917.93|1917.43|1918.05|1917.55|1915.8|1915.3|10380
1605609300000|2020-11-17 10:35:00|1917.68|1917.18|1916.93|1916.43|1918.18|1917.68|1916.43|1915.93|2436
1605609600000|2020-11-17 10:40:00|1917.05|1916.55|1917.93|1917.43|1918.3|1917.8|1916.43|1915.93|1131
1605609900000|2020-11-17 10:45:00|1918.05|1917.55|1918.93|1918.43|1919.05|1918.55|1917.18|1916.68|547
1605610200000|2020-11-17 10:50:00|1919.18|1918.68|1916.8|1916.3|1919.43|1918.93|1916.68|1916.18|1182
1605610500000|2020-11-17 10:55:00|1916.68|1916.18|1919.68|1919.18|1920.18|1919.68|1916.43|1915.93|6090
1605610800000|2020-11-17 11:00:00|1919.8|1919.3|1918.68|1918.18|1919.93|1919.43|1917.93|1917.43|662
1605611100000|2020-11-17 11:05:00|1918.8|1918.3|1916.3|1915.8|1919.43|1918.93|1916.18|1915.68|510
1605611400000|2020-11-17 11:10:00|1916.18|1915.68|1912.3|1911.8|1916.18|1915.68|1912.18|1911.68|1830
1605611700000|2020-11-17 11:15:00|1912.18|1911.68|1913.55|1913.05|1914.43|1913.93|1912.18|1911.68|6834
1605612000000|2020-11-17 11:20:00|1913.68|1913.18|1914.18|1913.68|1914.68|1914.18|1913.55|1913.05|550
1605612300000|2020-11-17 11:25:00|1914.3|1913.8|1915.18|1914.68|1915.93|1915.43|1914.18|1913.68|1143
1605612600000|2020-11-17 11:30:00|1915.3|1914.8|1915.8|1915.3|1916.93|1916.43|1915.18|1914.68|2443
1605612900000|2020-11-17 11:35:00|1915.68|1915.18|1914.43|1913.93|1915.93|1915.43|1914.3|1913.8|444
1605613200000|2020-11-17 11:40:00|1914.68|1914.18|1916.43|1915.93|1916.43|1915.93|1914.55|1914.05|713
1605613500000|2020-11-17 11:45:00|1916.55|1916.05|1917.68|1917.18|1917.93|1917.43|1916.43|1915.93|382
1605613800000|2020-11-17 11:50:00|1917.8|1917.3|1917.18|1916.68|1918.05|1917.55|1916.68|1916.18|461
1605614100000|2020-11-17 11:55:00|1917.3|1916.8|1918.18|1917.68|1918.68|1918.18|1916.68|1916.18|525
1605614400000|2020-11-17 12:00:00|1918.05|1917.55|1919.68|1919.18|1919.68|1919.18|1918.05|1917.55|4472
1605614700000|2020-11-17 12:05:00|1919.55|1919.05|1919.55|1919.05|1920.18|1919.68|1918.68|1918.18|3660
1605615000000|2020-11-17 12:10:00|1919.43|1918.93|1919.68|1919.18|1919.93|1919.43|1918.3|1917.8|543
1605615300000|2020-11-17 12:15:00|1919.93|1919.43|1918.18|1917.68|1919.93|1919.43|1918.05|1917.55|1436
1605615600000|2020-11-17 12:20:00|1918.05|1917.55|1917.93|1917.43|1918.18|1917.68|1917.05|1916.55|771
1605615900000|2020-11-17 12:25:00|1918.18|1917.68|1919.68|1919.18|1920.43|1919.93|1918.18|1917.68|706
1605616200000|2020-11-17 12:30:00|1919.8|1919.3|1919.68|1919.18|1920.93|1920.43|1919.43|1918.93|2333
1605616500000|2020-11-17 12:35:00|1919.55|1919.05|1918.93|1918.43|1920.43|1919.93|1917.68|1917.18|688
1605616800000|2020-11-17 12:40:00|1918.9|1918.4|1919.65|1919.15|1919.9|1919.4|1918.65|1918.15|1813
1605617100000|2020-11-17 12:45:00|1919.52|1919.02|1918.65|1918.15|1920.15|1919.65|1918.65|1918.15|2483
1605617400000|2020-11-17 12:50:00|1918.52|1918.02|1916.65|1916.15|1918.52|1918.02|1916.52|1916.02|1344
1605617700000|2020-11-17 12:55:00|1916.52|1916.02|1916.4|1915.9|1917.65|1917.15|1916.4|1915.9|896
1605618000000|2020-11-17 13:00:00|1916.65|1916.15|1917.4|1916.9|1917.65|1917.15|1915.9|1915.4|1165
1605618300000|2020-11-17 13:05:00|1917.52|1917.02|1918.4|1917.9|1918.4|1917.9|1916.9|1916.4|1409
1605618600000|2020-11-17 13:10:00|1918.52|1918.02|1918.9|1918.4|1919.9|1919.4|1918.15|1917.65|1256
1605618900000|2020-11-17 13:15:00|1919.02|1918.52|1919.4|1918.9|1919.9|1919.4|1918.65|1918.15|3801
1605619200000|2020-11-17 13:20:00|1919.52|1919.02|1919.4|1918.9|1919.65|1919.15|1918.77|1918.27|731
1605619500000|2020-11-17 13:25:00|1919.52|1919.02|1919.02|1918.52|1919.77|1919.27|1918.77|1918.27|261
1605619800000|2020-11-17 13:30:00|1919.15|1918.65|1916.15|1915.65|1919.27|1918.77|1915.4|1914.9|961
1605620100000|2020-11-17 13:35:00|1916.02|1915.52|1916.65|1916.15|1917.15|1916.65|1915.77|1915.27|2907
1605620400000|2020-11-17 13:40:00|1916.77|1916.27|1916.4|1915.9|1916.9|1916.4|1915.65|1915.15|1531
1605620700000|2020-11-17 13:45:00|1916.27|1915.77|1917.65|1917.15|1918.02|1917.52|1916.27|1915.77|6880
1605621000000|2020-11-17 13:50:00|1917.52|1917.02|1917.4|1916.9|1917.65|1917.15|1916.52|1916.02|681
1605621300000|2020-11-17 13:55:00|1917.27|1916.77|1919.77|1919.27|1919.9|1919.4|1917.02|1916.52|1102
1605621600000|2020-11-17 14:00:00|1919.9|1919.4|1920.4|1919.9|1920.65|1920.15|1919.4|1918.9|1694
1605621900000|2020-11-17 14:05:00|1920.65|1920.15|1919.65|1919.15|1920.65|1920.15|1919.4|1918.9|2083
1605622200000|2020-11-17 14:10:00|1919.77|1919.27|1920.4|1919.9|1920.52|1920.02|1919.65|1919.15|2077
1605622500000|2020-11-17 14:15:00|1920.52|1920.02|1920.65|1920.15|1921.52|1921.02|1920.4|1919.9|1070
1605622800000|2020-11-17 14:20:00|1920.4|1919.9|1919.15|1918.65|1921.15|1920.65|1919.15|1918.65|1087
1605623100000|2020-11-17 14:25:00|1919.02|1918.52|1918.4|1917.9|1919.15|1918.65|1917.65|1917.15|1382
1605623400000|2020-11-17 14:30:00|1918.52|1918.02|1917.15|1916.65|1918.65|1918.15|1916.15|1915.65|811
1605623700000|2020-11-17 14:35:00|1917.27|1916.77|1916.27|1915.77|1917.4|1916.9|1915.15|1914.65|2789
1605624000000|2020-11-17 14:40:00|1916.15|1915.65|1916.65|1916.15|1917.52|1917.02|1915.77|1915.27|4198
1605624300000|2020-11-17 14:45:00|1916.9|1916.4|1915.9|1915.4|1916.9|1916.4|1914.9|1914.4|1452
1605624600000|2020-11-17 14:50:00|1915.65|1915.15|1913.4|1912.9|1915.9|1915.4|1912.9|1912.4|1809
1605624900000|2020-11-17 14:55:00|1913.65|1913.15|1912.15|1911.65|1914.65|1914.15|1911.65|1911.15|2074
1605625200000|2020-11-17 15:00:00|1912.02|1911.52|1912.65|1912.15|1914.4|1913.9|1912.02|1911.52|3117
1605625500000|2020-11-17 15:05:00|1912.4|1911.9|1913.65|1913.15|1913.9|1913.4|1911.65|1911.15|1203
1605625800000|2020-11-17 15:10:00|1913.59|1913.09|1916.59|1916.09|1916.59|1916.09|1913.34|1912.84|1164
1605626100000|2020-11-17 15:15:00|1916.46|1915.96|1916.84|1916.34|1917.09|1916.59|1915.59|1915.09|1551
1605626400000|2020-11-17 15:20:00|1917.09|1916.59|1916.46|1915.96|1917.46|1916.96|1915.84|1915.34|5327
1605626700000|2020-11-17 15:25:00|1916.59|1916.09|1918.96|1918.46|1919.09|1918.59|1916.59|1916.09|1507
1605627000000|2020-11-17 15:30:00|1918.84|1918.34|1920.34|1919.84|1920.59|1920.09|1918.34|1917.84|1118
1605627300000|2020-11-17 15:35:00|1920.46|1919.96|1920.09|1919.59|1920.84|1920.34|1919.59|1919.09|987
1605627600000|2020-11-17 15:40:00|1919.96|1919.46|1920.46|1919.96|1920.59|1920.09|1919.34|1918.84|2422
1605627900000|2020-11-17 15:45:00|1920.34|1919.84|1922.09|1921.59|1922.09|1921.59|1920.34|1919.84|1573
1605628200000|2020-11-17 15:50:00|1922.21|1921.71|1922.84|1922.34|1923.09|1922.59|1922.09|1921.59|1269
1605628500000|2020-11-17 15:55:00|1922.71|1922.21|1922.34|1921.84|1923.21|1922.71|1922.09|1921.59|1998
1605628800000|2020-11-17 16:00:00|1922.21|1921.71|1921.46|1920.96|1922.34|1921.84|1920.96|1920.46|1117
1605629100000|2020-11-17 16:05:00|1921.59|1921.09|1923.09|1922.59|1923.59|1923.09|1921.09|1920.59|6195
1605629400000|2020-11-17 16:10:00|1923.21|1922.71|1924.59|1924.09|1925.84|1925.34|1922.84|1922.34|7384
1605629700000|2020-11-17 16:15:00|1924.46|1923.96|1924.59|1924.09|1925.09|1924.59|1923.59|1923.09|2208
1605630000000|2020-11-17 16:20:00|1924.71|1924.21|1924.27|1922.77|1925.09|1924.59|1923.09|1922.59|6905
1605630300000|2020-11-17 16:25:00|1924.25|1922.75|1923.76|1922.26|1924.25|1922.75|1922.66|1921.16|561
1605630600000|2020-11-17 16:30:00|1923.64|1922.14|1924.29|1922.89|1924.54|1923.14|1923.29|1921.81|6182
1605630900000|2020-11-17 16:35:00|1924.16|1922.76|1926.66|1925.26|1927.04|1925.64|1924.16|1922.76|598
1605631200000|2020-11-17 16:40:00|1926.79|1925.39|1927.16|1925.76|1927.79|1926.39|1925.41|1924.01|423
1605631500000|2020-11-17 16:45:00|1927.29|1925.89|1925.16|1923.76|1927.41|1926.01|1924.91|1923.51|101
1605631800000|2020-11-17 16:50:00|1925.29|1923.89|1925.54|1924.14|1926.04|1924.64|1925.04|1923.64|3031
1605632100000|2020-11-17 16:55:00|1926.29|1924.89|1926.47|1924.97|1927.16|1925.76|1925.54|1924.14|77
1605632400000|2020-11-17 17:00:00|1926.46|1924.96|1926.47|1924.97|1927.45|1925.95|1926.46|1924.96|0
1605632700000|2020-11-17 17:05:00|1926.46|1924.96|1926.38|1924.88|1926.92|1925.42|1925.95|1924.45|0
1605633000000|2020-11-17 17:10:00|1926.37|1924.87|1929.11|1927.61|1929.14|1927.64|1925.86|1924.36|0
1605633300000|2020-11-17 17:15:00|1929.1|1927.6|1927.87|1926.37|1929.18|1927.68|1927.45|1925.95|0
1605633600000|2020-11-17 17:20:00|1927.89|1926.39|1928.3|1926.8|1928.41|1926.91|1926.84|1925.34|0
1605633900000|2020-11-17 17:25:00|1928.16|1926.66|1928.25|1926.75|1928.36|1926.86|1927.72|1926.22|0
1605634200000|2020-11-17 17:30:00|1928.24|1926.74|1927.12|1925.62|1928.25|1926.75|1927.12|1925.62|0
1605634500000|2020-11-17 17:35:00|1927.14|1925.64|1927.66|1926.16|1928.69|1927.19|1926.63|1925.13|0
1605634800000|2020-11-17 17:40:00|1927.65|1926.15|1927.14|1925.64|1927.72|1926.22|1926.61|1925.11|0
1605635100000|2020-11-17 17:45:00|1926.69|1925.19|1926.57|1925.07|1927.16|1925.66|1926.09|1924.59|0
1605635400000|2020-11-17 17:50:00|1926.59|1925.09|1927.17|1925.67|1927.53|1926.03|1926.57|1925.07|0
1605635700000|2020-11-17 17:55:00|1927.02|1925.52|1927.03|1925.53|1927.5|1926|1926.47|1924.97|0
1605636000000|2020-11-17 18:00:00|1927.05|1925.55|1927.24|1925.74|1928.06|1926.56|1927|1925.5|0
1605636300000|2020-11-17 18:05:00|1927.23|1925.73|1926.83|1925.33|1927.27|1925.77|1926.31|1924.81|0
1605636600000|2020-11-17 18:10:00|1926.82|1925.32|1927.26|1925.76|1927.28|1925.78|1926.33|1924.83|0
1605636900000|2020-11-17 18:15:00|1927.27|1925.77|1926.39|1924.89|1928.31|1926.81|1926.39|1924.89|0
1605637200000|2020-11-17 18:20:00|1926.4|1924.9|1925.34|1923.84|1926.4|1924.9|1925.34|1923.84|0
1605637500000|2020-11-17 18:25:00|1925.35|1923.85|1926.36|1924.86|1926.36|1924.86|1925.33|1923.83|0
1605637800000|2020-11-17 18:30:00|1926.34|1924.84|1925.8|1924.3|1926.38|1924.88|1925.79|1924.29|0
1605638100000|2020-11-17 18:35:00|1925.82|1924.32|1926.79|1925.29|1926.81|1925.31|1925.76|1924.26|0
1605638400000|2020-11-17 18:40:00|1926.78|1925.28|1926.26|1924.76|1926.82|1925.32|1926.26|1924.76|0
1605638700000|2020-11-17 18:45:00|1926.25|1924.75|1925.72|1924.22|1926.26|1924.76|1925.72|1924.22|0
1605639000000|2020-11-17 18:50:00|1925.71|1924.21|1925.51|1924.01|1925.72|1924.22|1925.03|1923.53|0
1605639300000|2020-11-17 18:55:00|1925.52|1924.02|1926.05|1924.55|1926.06|1924.56|1925.51|1924.01|0
1605639600000|2020-11-17 19:00:00|1926.06|1924.56|1926.99|1925.49|1927.95|1926.45|1925.89|1924.39|0
1605639900000|2020-11-17 19:05:00|1926.97|1925.47|1927.96|1926.46|1927.96|1926.46|1926.97|1925.47|0
1605640200000|2020-11-17 19:10:00|1927.94|1926.44|1929.97|1928.47|1930.02|1928.52|1927.93|1926.43|0
1605640500000|2020-11-17 19:15:00|1929.95|1928.45|1928.91|1927.41|1929.97|1928.47|1928.89|1927.39|0
1605640800000|2020-11-17 19:20:00|1928.9|1927.4|1928.88|1927.38|1929.44|1927.94|1928.86|1927.36|0
1605641100000|2020-11-17 19:25:00|1928.89|1927.39|1928.18|1926.68|1928.89|1927.39|1927.86|1926.36|0
1605641400000|2020-11-17 19:30:00|1928.34|1926.84|1928.77|1927.27|1929.31|1927.81|1928.11|1926.61|0
1605641700000|2020-11-17 19:35:00|1928.78|1927.28|1929.34|1927.84|1929.82|1928.32|1928.78|1927.28|0
1605642000000|2020-11-17 19:40:00|1929.35|1927.85|1929.38|1927.88|1929.38|1927.88|1928.82|1927.32|0
1605642300000|2020-11-17 19:45:00|1929.36|1927.86|1929.32|1927.82|1929.39|1927.89|1928.84|1927.34|0
1605642600000|2020-11-17 19:50:00|1929.31|1927.81|1928.79|1927.29|1929.34|1927.84|1928.29|1926.79|0
1605642900000|2020-11-17 19:55:00|1928.77|1927.27|1928.29|1926.79|1928.83|1927.33|1928.25|1926.75|0
1605643200000|2020-11-17 20:00:00|1928.28|1926.78|1927.28|1925.78|1928.32|1926.82|1926.73|1925.23|0
1605643500000|2020-11-17 20:05:00|1927.27|1925.77|1925.69|1924.19|1927.32|1925.82|1925.67|1924.17|0
1605643800000|2020-11-17 20:10:00|1925.7|1924.2|1924.78|1923.28|1926.18|1924.68|1924.61|1923.11|0
1605644100000|2020-11-17 20:15:00|1924.77|1923.27|1924.7|1923.2|1925.23|1923.73|1924.2|1922.7|0
1605644400000|2020-11-17 20:20:00|1924.71|1923.21|1923.09|1921.59|1924.74|1923.24|1922.04|1920.54|0
1605644700000|2020-11-17 20:25:00|1923.1|1921.6|1923.81|1922.31|1923.85|1922.35|1922.58|1921.08|0
1605645000000|2020-11-17 20:30:00|1923.8|1922.3|1924.16|1922.66|1924.27|1922.77|1923.28|1921.78|0
1605645300000|2020-11-17 20:35:00|1924.15|1922.65|1925.3|1923.8|1925.82|1924.32|1923.67|1922.17|0
1605645600000|2020-11-17 20:40:00|1925.31|1923.81|1924.83|1923.33|1925.31|1923.81|1923.63|1922.13|0
1605645900000|2020-11-17 20:45:00|1924.84|1923.34|1924.77|1923.27|1925.28|1923.78|1924.22|1922.72|0
1605646200000|2020-11-17 20:50:00|1924.66|1923.16|1925.46|1923.96|1926.3|1924.8|1923.09|1921.59|0
1605646500000|2020-11-17 20:55:00|1925.47|1923.97|1925.97|1924.47|1926.55|1925.05|1924.71|1923.21|0
1605646800000|2020-11-17 21:00:00|1926.05|1924.55|1926.18|1924.68|1926.81|1925.31|1925.87|1924.37|0
1605647100000|2020-11-17 21:05:00|1926.2|1924.7|1926.52|1925.02|1926.93|1925.43|1926.18|1924.68|0
1605647400000|2020-11-17 21:10:00|1926.51|1925.01|1926.94|1925.44|1927.13|1925.63|1925.87|1924.37|0
1605647700000|2020-11-17 21:15:00|1926.96|1925.46|1927.09|1925.59|1927.17|1925.67|1926.84|1925.34|0
1605648000000|2020-11-17 21:20:00|1927.04|1925.54|1926.98|1925.48|1927.09|1925.59|1926.98|1925.48|0
1605648300000|2020-11-17 21:25:00|1927.02|1925.52|1927.09|1925.59|1927.13|1925.63|1926.96|1925.46|0
1605648600000|2020-11-17 21:30:00|1927.11|1925.61|1927.8|1926.3|1927.81|1926.31|1927.09|1925.59|0
1605648900000|2020-11-17 21:35:00|1927.79|1926.29|1927.44|1925.94|1928.01|1926.51|1927.33|1925.83|0
1605649200000|2020-11-17 21:40:00|1927.42|1925.92|1926.69|1925.19|1927.44|1925.94|1926.24|1924.74|0
1605649500000|2020-11-17 21:45:00|1926.67|1925.17|1925.95|1924.45|1926.71|1925.21|1925.85|1924.35|0
1605649800000|2020-11-17 21:50:00|1925.93|1924.43|1924.85|1923.35|1925.95|1924.45|1924.75|1923.25|0
1605650100000|2020-11-17 21:55:00|1924.83|1923.33|1924.31|1922.81|1924.95|1923.45|1924.08|1922.58|0
1605650400000|2020-11-17 22:00:00|1924.26|1922.76|1924.39|1922.89|1924.39|1922.89|1924.26|1922.76|0
1605650700000|2020-11-17 22:05:00|1924.4|1922.9|1924.48|1922.98|1924.49|1922.99|1924.36|1922.86|0
1605651000000|2020-11-17 22:10:00|1924.43|1922.93|1924.63|1923.13|1924.71|1923.21|1924.43|1922.93|0
1605651300000|2020-11-17 22:15:00|1924.59|1923.09|1924.59|1923.09|1924.63|1923.13|1924.59|1923.09|0
1605651600000|2020-11-17 22:20:00|1924.63|1923.13|1924.67|1923.17|1924.67|1923.17|1924.63|1923.13|0
1605651900000|2020-11-17 22:25:00|1924.59|1923.09|1924.67|1923.17|1924.67|1923.17|1924.55|1923.05|0
1605652200000|2020-11-17 22:30:00|1924.63|1923.13|1924.59|1923.09|1924.63|1923.13|1924.59|1923.09|0
1605652500000|2020-11-17 22:35:00|1924.63|1923.13|1924.71|1923.21|1924.71|1923.21|1924.51|1923.01|0
1605652800000|2020-11-17 22:40:00|1924.75|1923.25|1924.8|1923.3|1924.8|1923.3|1924.75|1923.25|0
1605653100000|2020-11-17 22:45:00|1924.84|1923.34|1924.84|1923.34|1924.92|1923.42|1924.84|1923.34|0
1605653400000|2020-11-17 22:50:00|1924.92|1923.42|1925.03|1923.53|1925.05|1923.55|1924.92|1923.42|0
1605653700000|2020-11-17 22:55:00|1924.98|1923.48|1924.82|1923.32|1925.03|1923.53|1924.78|1923.28|0
1605654000000|2020-11-17 23:00:00|1924.93|1923.43|1924.21|1922.71|1925.57|1924.07|1923.66|1922.16|0
1605654300000|2020-11-17 23:05:00|1924.23|1922.73|1924.96|1923.46|1925.06|1923.56|1923.81|1922.31|0
1605654600000|2020-11-17 23:10:00|1924.98|1923.48|1924.35|1922.85|1925.06|1923.56|1924.15|1922.65|0
1605654900000|2020-11-17 23:15:00|1924.36|1922.86|1924.3|1922.8|1924.55|1923.05|1924.2|1922.7|0
1605655200000|2020-11-17 23:20:00|1924.32|1922.82|1925.2|1923.7|1925.2|1923.7|1924.2|1922.7|0
1605655500000|2020-11-17 23:25:00|1925.18|1923.68|1925.82|1924.32|1926.06|1924.56|1924.96|1923.46|0
1605655800000|2020-11-17 23:30:00|1925.84|1924.34|1926.82|1925.32|1927.02|1925.52|1925.84|1924.34|0
1605656100000|2020-11-17 23:35:00|1926.83|1925.33|1926.17|1924.67|1926.88|1925.38|1926.07|1924.57|0
1605656400000|2020-11-17 23:40:00|1926.19|1924.69|1927.69|1926.19|1927.69|1926.19|1925.83|1924.33|0
1605656700000|2020-11-17 23:45:00|1927.67|1926.17|1927.13|1925.63|1928.04|1926.54|1926.92|1925.42|0
1605657000000|2020-11-17 23:50:00|1927.11|1925.61|1927.02|1925.52|1927.11|1925.61|1926.47|1924.97|0
1605657300000|2020-11-17 23:55:00|1927|1925.5|1927.02|1925.52|1927.13|1925.63|1926.82|1925.32|0
1605657600000|2020-11-18 00:00:00|1927|1925.5|1926.62|1925.12|1927.37|1925.87|1926.62|1925.12|0
1605657900000|2020-11-18 00:05:00|1926.61|1925.11|1924.54|1923.04|1926.73|1925.23|1923.88|1922.38|0
1605658200000|2020-11-18 00:10:00|1924.52|1923.02|1923.5|1922|1924.52|1923.02|1922.89|1921.39|0
1605658500000|2020-11-18 00:15:00|1923.55|1922.05|1923.66|1922.16|1923.89|1922.39|1922.38|1920.88|0
1605658800000|2020-11-18 00:20:00|1923.65|1922.15|1921.74|1920.24|1923.69|1922.19|1921.5|1920|0
1605659100000|2020-11-18 00:25:00|1921.73|1920.23|1920.31|1918.81|1922.22|1920.72|1920.3|1918.8|0
1605659400000|2020-11-18 00:30:00|1920.32|1918.82|1921.74|1920.24|1921.76|1920.26|1919.78|1918.28|0
1605659700000|2020-11-18 00:35:00|1921.76|1920.26|1920.86|1919.36|1921.77|1920.27|1920.39|1918.89|0
1605660000000|2020-11-18 00:40:00|1920.87|1919.37|1919.02|1917.52|1921.32|1919.82|1917.92|1916.42|0
1605660300000|2020-11-18 00:45:00|1919.04|1917.54|1919.51|1918.01|1920.23|1918.73|1919.02|1917.52|0
1605660600000|2020-11-18 00:50:00|1919.52|1918.02|1920.45|1918.95|1920.48|1918.98|1919|1917.5|0
1605660900000|2020-11-18 00:55:00|1920.44|1918.94|1920.92|1919.42|1920.94|1919.44|1920.44|1918.94|0
1605661200000|2020-11-18 01:00:00|1920.91|1919.41|1920.44|1918.94|1920.97|1919.47|1920.19|1918.69|0
1605661500000|2020-11-18 01:05:00|1920.43|1918.93|1920.99|1919.49|1921.48|1919.98|1920.43|1918.93|0
1605661800000|2020-11-18 01:10:00|1920.98|1919.48|1921.96|1920.46|1921.97|1920.47|1920.97|1919.47|0
1605662100000|2020-11-18 01:15:00|1921.97|1920.47|1922.9|1921.4|1922.91|1921.41|1921.94|1920.44|0
1605662400000|2020-11-18 01:20:00|1922.91|1921.41|1921.36|1919.86|1922.91|1921.41|1921.34|1919.84|0
1605662700000|2020-11-18 01:25:00|1921.42|1919.92|1920.3|1918.8|1921.58|1920.08|1919.8|1918.3|0
1605663000000|2020-11-18 01:30:00|1920.31|1918.81|1920.37|1918.87|1920.57|1919.07|1919.34|1917.84|0
1605663300000|2020-11-18 01:35:00|1920.39|1918.89|1921.54|1920.04|1921.83|1920.33|1920.3|1918.8|0
1605663600000|2020-11-18 01:40:00|1921.55|1920.05|1922.75|1921.25|1923.23|1921.73|1921.55|1920.05|0
1605663900000|2020-11-18 01:45:00|1922.76|1921.26|1922.75|1921.25|1923.24|1921.74|1922.24|1920.74|0
1605664200000|2020-11-18 01:50:00|1922.73|1921.23|1921.01|1919.51|1922.78|1921.28|1920.77|1919.27|0
1605664500000|2020-11-18 01:55:00|1920.79|1919.29|1920.62|1919.12|1921.75|1920.25|1920.62|1919.12|0
1605664800000|2020-11-18 02:00:00|1920.29|1918.79|1920.76|1919.26|1921.05|1919.55|1919.8|1918.3|0
1605665100000|2020-11-18 02:05:00|1920.77|1919.27|1920.3|1918.8|1920.78|1919.28|1920|1918.5|0
1605665400000|2020-11-18 02:10:00|1920.28|1918.78|1920.57|1919.07|1920.8|1919.3|1920.07|1918.57|0
1605665700000|2020-11-18 02:15:00|1920.63|1919.13|1921.27|1919.77|1921.27|1919.77|1920.33|1918.83|0
1605666000000|2020-11-18 02:20:00|1921.28|1919.78|1921.74|1920.24|1921.75|1920.25|1921.26|1919.76|0
1605666300000|2020-11-18 02:25:00|1921.73|1920.23|1920.72|1919.22|1921.73|1920.23|1920.71|1919.21|0
1605666600000|2020-11-18 02:30:00|1920.73|1919.23|1920.31|1918.81|1921.95|1920.45|1920.31|1918.81|0
1605666900000|2020-11-18 02:35:00|1920.3|1918.8|1920.35|1918.85|1920.37|1918.87|1919.37|1917.87|0
1605667200000|2020-11-18 02:40:00|1920.21|1918.71|1920.37|1918.87|1920.85|1919.35|1919.87|1918.37|0
1605667500000|2020-11-18 02:45:00|1920.83|1919.33|1921.41|1919.91|1921.41|1919.91|1920.35|1918.85|0
1605667800000|2020-11-18 02:50:00|1921.4|1919.9|1921.43|1919.93|1921.43|1919.93|1920.9|1919.4|0
1605668100000|2020-11-18 02:55:00|1921.29|1919.79|1921.95|1920.45|1921.96|1920.46|1920.96|1919.46|0
1605668400000|2020-11-18 03:00:00|1921.96|1920.46|1921.45|1919.95|1921.96|1920.46|1921.2|1919.7|0
1605668700000|2020-11-18 03:05:00|1921.46|1919.96|1921.44|1919.94|1921.47|1919.97|1920.97|1919.47|0
1605669000000|2020-11-18 03:10:00|1921.3|1919.8|1921.47|1919.97|1921.47|1919.97|1920.96|1919.46|0
1605669300000|2020-11-18 03:15:00|1921.46|1919.96|1921.92|1920.42|1922.39|1920.89|1921.45|1919.95|0
1605669600000|2020-11-18 03:20:00|1921.93|1920.43|1922.4|1920.9|1922.4|1920.9|1921.91|1920.41|0
1605669900000|2020-11-18 03:25:00|1922.39|1920.89|1921.86|1920.36|1922.4|1920.9|1921.86|1920.36|0
1605670200000|2020-11-18 03:30:00|1921.72|1920.22|1921.14|1919.64|1921.72|1920.22|1920.42|1918.92|0
1605670500000|2020-11-18 03:35:00|1921.16|1919.66|1922.36|1920.86|1922.6|1921.1|1920.9|1919.4|0
1605670800000|2020-11-18 03:40:00|1922.37|1920.87|1923.35|1921.85|1923.84|1922.34|1922.37|1920.87|0
1605671100000|2020-11-18 03:45:00|1923.36|1921.86|1923.34|1921.84|1923.86|1922.36|1923.32|1921.82|0
1605671400000|2020-11-18 03:50:00|1923.35|1921.85|1923.83|1922.33|1923.85|1922.35|1923.32|1921.82|0
1605671700000|2020-11-18 03:55:00|1923.84|1922.34|1923.34|1921.84|1923.87|1922.37|1923.34|1921.84|0
1605672000000|2020-11-18 04:00:00|1923.36|1921.86|1923.34|1921.84|1923.84|1922.34|1923.32|1921.82|0
1605672300000|2020-11-18 04:05:00|1923.33|1921.83|1922.35|1920.85|1923.33|1921.83|1922.29|1920.79|0
1605672600000|2020-11-18 04:10:00|1922.37|1920.87|1923.35|1921.85|1923.37|1921.87|1922.35|1920.85|0
1605672900000|2020-11-18 04:15:00|1923.34|1921.84|1923.44|1921.94|1923.9|1922.4|1923.11|1921.61|0
1605673200000|2020-11-18 04:20:00|1923.42|1921.92|1922.88|1921.38|1923.86|1922.36|1922.87|1921.37|0
1605673500000|2020-11-18 04:25:00|1922.9|1921.4|1922.86|1921.36|1923.83|1922.33|1922.86|1921.36|0
1605673800000|2020-11-18 04:30:00|1922.87|1921.37|1923.35|1921.85|1923.39|1921.89|1922.86|1921.36|0
1605674100000|2020-11-18 04:35:00|1923.34|1921.84|1922.35|1920.85|1923.34|1921.84|1922.32|1920.82|0
1605674400000|2020-11-18 04:40:00|1922.36|1920.86|1922.86|1921.36|1922.86|1921.36|1922.35|1920.85|0
1605674700000|2020-11-18 04:45:00|1922.84|1921.34|1923.32|1921.82|1923.32|1921.82|1922.81|1921.31|0
1605675000000|2020-11-18 04:50:00|1923.31|1921.81|1922.3|1920.8|1923.31|1921.81|1921.83|1920.33|0
1605675300000|2020-11-18 04:55:00|1922.29|1920.79|1922.79|1921.29|1922.79|1921.29|1922.26|1920.76|0
1605675600000|2020-11-18 05:00:00|1922.8|1921.3|1923.27|1921.77|1923.75|1922.25|1922.3|1920.8|0
1605675900000|2020-11-18 05:05:00|1923.26|1921.76|1924.21|1922.71|1924.23|1922.73|1923.26|1921.76|0
1605676200000|2020-11-18 05:10:00|1924.22|1922.72|1924.29|1922.79|1924.73|1923.23|1924.21|1922.71|0
1605676500000|2020-11-18 05:15:00|1924.31|1922.81|1923.01|1921.51|1924.76|1923.26|1923.01|1921.51|0
1605676800000|2020-11-18 05:20:00|1922.94|1921.44|1920.58|1919.08|1923.28|1921.78|1920.33|1918.83|0
1605677100000|2020-11-18 05:25:00|1920.51|1919.01|1919.74|1918.24|1920.51|1919.01|1918.78|1917.28|0
1605677400000|2020-11-18 05:30:00|1919.75|1918.25|1920.19|1918.69|1920.22|1918.72|1918.72|1917.22|0
1605677700000|2020-11-18 05:35:00|1920.17|1918.67|1920.2|1918.7|1920.23|1918.73|1919.23|1917.73|0
1605678000000|2020-11-18 05:40:00|1920.21|1918.71|1919.75|1918.25|1920.71|1919.21|1919.7|1918.2|0
1605678300000|2020-11-18 05:45:00|1919.76|1918.26|1920.21|1918.71|1920.24|1918.74|1919.72|1918.22|0
1605678600000|2020-11-18 05:50:00|1920.2|1918.7|1921.27|1919.77|1921.29|1919.79|1919.73|1918.23|0
1605678900000|2020-11-18 05:55:00|1921.05|1919.55|1920.81|1919.31|1921.3|1919.8|1920.28|1918.78|0
1605679200000|2020-11-18 06:00:00|1920.8|1919.3|1921.27|1919.77|1921.79|1920.29|1919.86|1918.36|0
1605679500000|2020-11-18 06:05:00|1921.34|1919.84|1921.7|1920.2|1921.7|1920.2|1920.3|1918.8|0
1605679800000|2020-11-18 06:10:00|1921.69|1920.19|1920.66|1919.16|1921.69|1920.19|1920.46|1918.96|0
1605680100000|2020-11-18 06:15:00|1920.67|1919.17|1920.72|1919.22|1921.16|1919.66|1920.66|1919.16|0
1605680400000|2020-11-18 06:20:00|1920.71|1919.21|1920.18|1918.68|1921.22|1919.72|1920.17|1918.67|0
1605680700000|2020-11-18 06:25:00|1920.17|1918.67|1918.27|1916.77|1920.17|1918.67|1917.68|1916.18|0
1605681000000|2020-11-18 06:30:00|1918.26|1916.76|1918.3|1916.8|1918.8|1917.3|1917.72|1916.22|0
1605681300000|2020-11-18 06:35:00|1918.16|1916.66|1918.33|1916.83|1918.38|1916.88|1917.85|1916.35|0
1605681600000|2020-11-18 06:40:00|1918.32|1916.82|1918.24|1916.74|1918.35|1916.85|1917.73|1916.23|0
1605681900000|2020-11-18 06:45:00|1918.23|1916.73|1918.82|1917.32|1918.9|1917.4|1918.21|1916.71|0
1605682200000|2020-11-18 06:50:00|1918.83|1917.33|1918.37|1916.87|1918.85|1917.35|1917.9|1916.4|0
1605682500000|2020-11-18 06:55:00|1918.36|1916.86|1919.31|1917.81|1919.31|1917.81|1918.36|1916.86|0
1605682800000|2020-11-18 07:00:00|1919.32|1917.82|1920.37|1918.87|1920.38|1918.88|1918.9|1917.4|0
1605683100000|2020-11-18 07:05:00|1920.36|1918.86|1919.77|1918.27|1920.39|1918.89|1918.96|1917.46|0
1605683400000|2020-11-18 07:10:00|1919.46|1917.96|1918.98|1917.48|1919.93|1918.43|1918.96|1917.46|0
1605683700000|2020-11-18 07:15:00|1918.99|1917.49|1920.43|1918.93|1920.92|1919.42|1918.99|1917.49|0
1605684000000|2020-11-18 07:20:00|1920.45|1918.95|1920.92|1919.42|1920.92|1919.42|1920.43|1918.93|0
1605684300000|2020-11-18 07:25:00|1920.93|1919.43|1920.44|1918.94|1920.93|1919.43|1919.69|1918.19|0
1605684600000|2020-11-18 07:30:00|1920.43|1918.93|1921.41|1920.01|1922.16|1920.76|1919.06|1917.56|108
1605684900000|2020-11-18 07:35:00|1921.54|1920.14|1923.16|1921.76|1923.29|1921.89|1921.29|1919.89|512
1605685200000|2020-11-18 07:40:00|1923.04|1921.64|1923.04|1921.64|1923.54|1922.14|1922.41|1921.01|404
1605685500000|2020-11-18 07:45:00|1922.91|1921.51|1923.41|1922.01|1923.41|1922.01|1922.79|1921.39|8
1605685800000|2020-11-18 07:50:00|1923.29|1921.89|1921.79|1920.39|1923.29|1921.89|1921.79|1920.39|8
1605686100000|2020-11-18 07:55:00|1921.84|1920.34|1919.93|1918.43|1921.85|1920.35|1919.93|1918.43|0
1605686400000|2020-11-18 08:00:00|1919.94|1918.44|1914.96|1914.46|1919.94|1918.44|1912.46|1911.96|6282
1605686700000|2020-11-18 08:05:00|1914.71|1914.21|1915.09|1914.59|1916.71|1916.21|1913.59|1913.09|1412
1605687000000|2020-11-18 08:10:00|1914.59|1914.09|1913.59|1913.09|1914.59|1914.09|1911.09|1910.59|2515
1605687300000|2020-11-18 08:15:00|1913.71|1913.21|1919.59|1919.09|1919.59|1919.09|1913.71|1913.21|5331
1605687600000|2020-11-18 08:20:00|1919.46|1918.96|1920.59|1920.09|1921.09|1920.59|1918.34|1917.84|2405
1605687900000|2020-11-18 08:25:00|1920.71|1920.21|1920.59|1920.09|1922.59|1922.09|1920.09|1919.59|1090
1605688200000|2020-11-18 08:30:00|1920.46|1919.96|1919.84|1919.34|1921.59|1921.09|1919.84|1919.34|4731
1605688500000|2020-11-18 08:35:00|1919.59|1919.09|1919.34|1918.84|1921.09|1920.59|1919.09|1918.59|2783
1605688800000|2020-11-18 08:40:00|1919.15|1918.65|1918.65|1918.15|1919.65|1919.15|1917.4|1916.9|3646
1605689100000|2020-11-18 08:45:00|1918.52|1918.02|1918.15|1917.65|1919.4|1918.9|1916.15|1915.65|792
1605689400000|2020-11-18 08:50:00|1918.27|1917.77|1916.65|1916.15|1918.65|1918.15|1916.65|1916.15|692
1605689700000|2020-11-18 08:55:00|1916.52|1916.02|1915.4|1914.9|1916.65|1916.15|1915.15|1914.65|567
1605690000000|2020-11-18 09:00:00|1915.52|1915.02|1917.52|1917.02|1918.4|1917.9|1915.52|1915.02|892
1605690300000|2020-11-18 09:05:00|1917.4|1916.9|1918.15|1917.65|1919.15|1918.65|1917.4|1916.9|868
1605690600000|2020-11-18 09:10:00|1918.27|1917.77|1918.9|1918.4|1920.4|1919.9|1917.9|1917.4|1131
1605690900000|2020-11-18 09:15:00|1918.65|1918.15|1919.9|1919.4|1920.15|1919.65|1917.77|1917.27|2456
1605691200000|2020-11-18 09:20:00|1919.77|1919.27|1919.27|1918.77|1920.02|1919.52|1919.02|1918.52|1809
1605691500000|2020-11-18 09:25:00|1919.15|1918.65|1920.4|1919.9|1920.65|1920.15|1919.15|1918.65|8703
1605691800000|2020-11-18 09:30:00|1920.52|1920.02|1919.9|1919.4|1921.02|1920.52|1919.65|1919.15|5637
1605692100000|2020-11-18 09:35:00|1920.02|1919.52|1921.02|1920.52|1922.15|1921.65|1920.02|1919.52|1684
1605692400000|2020-11-18 09:40:00|1921.15|1920.65|1923.65|1923.15|1923.9|1923.4|1921.15|1920.65|2077
1605692700000|2020-11-18 09:45:00|1923.52|1923.02|1922.9|1922.4|1924.65|1924.15|1922.9|1922.4|1311
1605693000000|2020-11-18 09:50:00|1923.02|1922.52|1923.65|1923.15|1924.9|1924.4|1922.9|1922.4|1643
1605693300000|2020-11-18 09:55:00|1923.77|1923.27|1923.9|1923.4|1924.52|1924.02|1922.65|1922.15|439
1605693600000|2020-11-18 10:00:00|1924.02|1923.52|1924.15|1923.65|1925.15|1924.65|1923.9|1923.4|554
1605693900000|2020-11-18 10:05:00|1924.02|1923.52|1925.4|1924.9|1925.4|1924.9|1923.9|1923.4|812
1605694200000|2020-11-18 10:10:00|1925.65|1925.15|1926.52|1926.02|1926.9|1926.4|1925.4|1924.9|790
1605694500000|2020-11-18 10:15:00|1926.65|1926.15|1925.15|1924.65|1926.9|1926.4|1925.15|1924.65|2273
1605694800000|2020-11-18 10:20:00|1925.27|1924.77|1924.15|1923.65|1925.27|1924.77|1923.15|1922.65|915
1605695100000|2020-11-18 10:25:00|1924.27|1923.77|1924.02|1923.52|1924.9|1924.4|1923.65|1923.15|1128
1605695400000|2020-11-18 10:30:00|1924.15|1923.65|1923.4|1922.9|1924.4|1923.9|1923.4|1922.9|770
1605695700000|2020-11-18 10:35:00|1923.52|1923.02|1924.27|1923.77|1924.4|1923.9|1922.9|1922.4|871
1605696000000|2020-11-18 10:40:00|1924.4|1923.9|1925.65|1925.15|1925.9|1925.4|1923.65|1923.15|485
1605696300000|2020-11-18 10:45:00|1925.77|1925.27|1924.9|1924.4|1925.9|1925.4|1923.9|1923.4|592
1605696600000|2020-11-18 10:50:00|1925.02|1924.52|1925.15|1924.65|1926.9|1926.4|1925.02|1924.52|709
1605696900000|2020-11-18 10:55:00|1924.9|1924.4|1924.65|1924.15|1925.15|1924.65|1923.9|1923.4|8987
1605697200000|2020-11-18 11:00:00|1924.52|1924.02|1923.9|1923.4|1925.15|1924.65|1923.4|1922.9|799
1605697500000|2020-11-18 11:05:00|1924.02|1923.52|1925.4|1924.9|1925.65|1925.15|1923.9|1923.4|722
1605697800000|2020-11-18 11:10:00|1925.52|1925.02|1927.4|1926.9|1927.4|1926.9|1925.4|1924.9|4602
1605698100000|2020-11-18 11:15:00|1927.52|1927.02|1925.65|1925.15|1928.15|1927.65|1925.52|1925.02|599
1605698400000|2020-11-18 11:20:00|1925.77|1925.27|1925.27|1924.77|1926.4|1925.9|1924.9|1924.4|405
1605698700000|2020-11-18 11:25:00|1925.15|1924.65|1925.52|1925.02|1925.9|1925.4|1924.15|1923.65|517
1605699000000|2020-11-18 11:30:00|1925.4|1924.9|1924.65|1924.15|1925.9|1925.4|1924.65|1924.15|253
1605699300000|2020-11-18 11:35:00|1924.9|1924.4|1923.9|1923.4|1925.02|1924.52|1923.65|1923.15|416
1605699600000|2020-11-18 11:40:00|1923.65|1923.15|1923.65|1923.15|1924.4|1923.9|1923.4|1922.9|1148
1605699900000|2020-11-18 11:45:00|1923.77|1923.27|1927.77|1927.27|1928.4|1927.9|1923.65|1923.15|1664
1605700200000|2020-11-18 11:50:00|1927.65|1927.15|1925.4|1924.9|1928.4|1927.9|1925.15|1924.65|1383
1605700500000|2020-11-18 11:55:00|1925.52|1925.02|1925.52|1925.02|1926.4|1925.9|1925.15|1924.65|736
1605700800000|2020-11-18 12:00:00|1925.65|1925.15|1924.9|1924.4|1926.15|1925.65|1924.9|1924.4|2097
1605701100000|2020-11-18 12:05:00|1925.15|1924.65|1926.15|1925.65|1926.9|1926.4|1925.15|1924.65|983
1605701400000|2020-11-18 12:10:00|1926.27|1925.77|1927.15|1926.65|1927.15|1926.65|1926.15|1925.65|1187
1605701700000|2020-11-18 12:15:00|1927.27|1926.77|1925.9|1925.4|1927.4|1926.9|1925.4|1924.9|643
1605702000000|2020-11-18 12:20:00|1926.02|1925.52|1926.15|1925.65|1926.9|1926.4|1925.9|1925.4|278
1605702300000|2020-11-18 12:25:00|1926.4|1925.9|1927.15|1926.65|1927.4|1926.9|1926.27|1925.77|893
1605702600000|2020-11-18 12:30:00|1927.27|1926.77|1928.27|1927.77|1928.65|1928.15|1927.15|1926.65|836
1605702900000|2020-11-18 12:35:00|1928.15|1927.65|1928.4|1927.9|1928.65|1928.15|1927.52|1927.02|1452
1605703200000|2020-11-18 12:40:00|1928.49|1927.99|1928.24|1927.74|1928.99|1928.49|1927.74|1927.24|1449
1605703500000|2020-11-18 12:45:00|1928.36|1927.86|1928.24|1927.74|1928.49|1927.99|1927.74|1927.24|347
1605703800000|2020-11-18 12:50:00|1928.11|1927.61|1926.99|1926.49|1928.11|1927.61|1926.49|1925.99|516
1605704100000|2020-11-18 12:55:00|1926.86|1926.36|1927.24|1926.74|1927.49|1926.99|1926.74|1926.24|1286
1605704400000|2020-11-18 13:00:00|1927.36|1926.86|1926.74|1926.24|1927.49|1926.99|1926.49|1925.99|2883
1605704700000|2020-11-18 13:05:00|1926.61|1926.11|1926.24|1925.74|1926.99|1926.49|1925.99|1925.49|443
1605705000000|2020-11-18 13:10:00|1926.49|1925.99|1926.49|1925.99|1926.61|1926.11|1925.74|1925.24|481
1605705300000|2020-11-18 13:15:00|1926.61|1926.11|1926.74|1926.24|1927.36|1926.86|1926.61|1926.11|602
1605705600000|2020-11-18 13:20:00|1926.86|1926.36|1926.24|1925.74|1927.24|1926.74|1926.24|1925.74|2371
1605705900000|2020-11-18 13:25:00|1926.49|1925.99|1926.36|1925.86|1926.86|1926.36|1926.24|1925.74|986
1605706200000|2020-11-18 13:30:00|1926.24|1925.74|1925.36|1924.86|1926.24|1925.74|1924.99|1924.49|2258
1605706500000|2020-11-18 13:35:00|1925.24|1924.74|1924.61|1924.11|1925.36|1924.86|1923.99|1923.49|2548
1605706800000|2020-11-18 13:40:00|1924.74|1924.24|1925.74|1925.24|1925.86|1925.36|1924.61|1924.11|2944
1605707100000|2020-11-18 13:45:00|1925.86|1925.36|1926.49|1925.99|1927.11|1926.61|1925.49|1924.99|2001
1605707400000|2020-11-18 13:50:00|1926.36|1925.86|1926.99|1926.49|1927.11|1926.61|1925.74|1925.24|1393
1605707700000|2020-11-18 13:55:00|1926.86|1926.36|1926.24|1925.74|1926.99|1926.49|1926.24|1925.74|502
1605708000000|2020-11-18 14:00:00|1926.36|1925.86|1925.74|1925.24|1927.24|1926.74|1925.61|1925.11|720
1605708300000|2020-11-18 14:05:00|1925.61|1925.11|1925.24|1924.74|1926.49|1925.99|1925.24|1924.74|1102
1605708600000|2020-11-18 14:10:00|1925.49|1924.99|1924.24|1923.74|1925.99|1925.49|1924.11|1923.61|359
1605708900000|2020-11-18 14:15:00|1924.36|1923.86|1924.24|1923.74|1924.74|1924.24|1923.86|1923.36|844
1605709200000|2020-11-18 14:20:00|1924.11|1923.61|1922.74|1922.24|1924.24|1923.74|1922.74|1922.24|2167
1605709500000|2020-11-18 14:25:00|1922.86|1922.36|1924.24|1923.74|1924.49|1923.99|1922.49|1921.99|1042
1605709800000|2020-11-18 14:30:00|1924.36|1923.86|1925.74|1925.24|1926.36|1925.86|1923.99|1923.49|1010
1605710100000|2020-11-18 14:35:00|1925.61|1925.11|1925.24|1924.74|1926.49|1925.99|1925.24|1924.74|1143
1605710400000|2020-11-18 14:40:00|1925.36|1924.86|1924.74|1924.24|1926.11|1925.61|1924.74|1924.24|972
1605710700000|2020-11-18 14:45:00|1924.49|1923.99|1924.36|1923.86|1924.99|1924.49|1923.74|1923.24|1335
1605711000000|2020-11-18 14:50:00|1924.24|1923.74|1922.86|1922.36|1924.24|1923.74|1922.24|1921.74|1723
1605711300000|2020-11-18 14:55:00|1922.99|1922.49|1924.74|1924.24|1924.86|1924.36|1922.74|1922.24|615
1605711600000|2020-11-18 15:00:00|1924.99|1924.49|1924.86|1924.36|1925.74|1925.24|1923.99|1923.49|1264
1605711900000|2020-11-18 15:05:00|1924.74|1924.24|1924.86|1924.36|1926.11|1925.61|1924.74|1924.24|1273
1605712200000|2020-11-18 15:10:00|1925.14|1924.64|1926.39|1925.89|1927.02|1926.52|1925.02|1924.52|1004
1605712500000|2020-11-18 15:15:00|1926.27|1925.77|1924.77|1924.27|1926.52|1926.02|1924.27|1923.77|1042
1605712800000|2020-11-18 15:20:00|1924.52|1924.02|1924.52|1924.02|1925.27|1924.77|1924.39|1923.89|695
1605713100000|2020-11-18 15:25:00|1924.77|1924.27|1924.27|1923.77|1924.89|1924.39|1923.77|1923.27|3008
1605713400000|2020-11-18 15:30:00|1924.39|1923.89|1924.77|1924.27|1925.14|1924.64|1923.77|1923.27|1106
1605713700000|2020-11-18 15:35:00|1924.89|1924.39|1923.77|1923.27|1925.27|1924.77|1923.02|1922.52|1221
1605714000000|2020-11-18 15:40:00|1924.02|1923.52|1924.52|1924.02|1925.02|1924.52|1924.02|1923.52|1906
1605714300000|2020-11-18 15:45:00|1924.64|1924.14|1926.77|1926.27|1927.02|1926.52|1924.52|1924.02|846
1605714600000|2020-11-18 15:50:00|1926.89|1926.39|1925.77|1925.27|1927.02|1926.52|1925.77|1925.27|1344
1605714900000|2020-11-18 15:55:00|1925.52|1925.02|1923.02|1922.52|1925.77|1925.27|1923.02|1922.52|1091
1605715200000|2020-11-18 16:00:00|1923.27|1922.77|1922.27|1921.77|1924.02|1923.52|1922.27|1921.77|2492
1605715500000|2020-11-18 16:05:00|1922.39|1921.89|1922.77|1922.27|1922.77|1922.27|1921.52|1921.02|1728
1605715800000|2020-11-18 16:10:00|1923.02|1922.52|1924.14|1923.64|1925.27|1924.77|1922.77|1922.27|3794
1605716100000|2020-11-18 16:15:00|1924.02|1923.52|1924.02|1923.52|1924.27|1923.77|1923.39|1922.89|2231
1605716400000|2020-11-18 16:20:00|1923.89|1923.39|1923.52|1922.02|1924.02|1923.52|1922.02|1921.52|3600
1605716700000|2020-11-18 16:25:00|1923.65|1922.15|1923.67|1922.17|1924.55|1923.05|1923.07|1921.57|446
1605717000000|2020-11-18 16:30:00|1923.81|1922.31|1925.09|1923.69|1926.59|1925.19|1923.66|1922.16|358
1605717300000|2020-11-18 16:35:00|1924.97|1923.57|1925.59|1924.19|1926.47|1925.07|1924.97|1923.57|64
1605717600000|2020-11-18 16:40:00|1925.47|1924.07|1925.97|1924.57|1926.22|1924.82|1925.34|1923.94|3040
1605717900000|2020-11-18 16:45:00|1926.22|1924.82|1925.34|1923.94|1926.47|1925.07|1925.34|1923.94|33
1605718200000|2020-11-18 16:50:00|1925.47|1924.07|1925.97|1924.57|1925.97|1924.57|1925.22|1923.82|4
1605718500000|2020-11-18 16:55:00|1925.84|1924.44|1925.28|1923.78|1925.84|1924.44|1925.09|1923.69|12
1605718800000|2020-11-18 17:00:00|1925.29|1923.79|1925.85|1924.35|1926.34|1924.84|1925.29|1923.79|0
1605719100000|2020-11-18 17:05:00|1925.87|1924.37|1925.83|1924.33|1926.31|1924.81|1925.37|1923.87|3000
1605719400000|2020-11-18 17:10:00|1925.81|1924.31|1925.4|1923.9|1926.28|1924.78|1925.35|1923.85|0
1605719700000|2020-11-18 17:15:00|1925.39|1923.89|1925.4|1923.9|1925.86|1924.36|1925.29|1923.79|0
1605720000000|2020-11-18 17:20:00|1925.39|1923.89|1925.39|1923.89|1925.88|1924.38|1925.36|1923.86|0
1605720300000|2020-11-18 17:25:00|1925.37|1923.87|1924.46|1922.96|1925.39|1923.89|1923.95|1922.45|0
1605720600000|2020-11-18 17:30:00|1924.44|1922.94|1924.48|1922.98|1924.91|1923.41|1924.02|1922.52|0
1605720900000|2020-11-18 17:35:00|1924.49|1922.99|1924.99|1923.49|1925.01|1923.51|1924.01|1922.51|0
1605721200000|2020-11-18 17:40:00|1924.97|1923.47|1925.01|1923.51|1925.03|1923.53|1924.97|1923.47|0
1605721500000|2020-11-18 17:45:00|1925|1923.5|1924.48|1922.98|1925|1923.5|1924.02|1922.52|0
1605721800000|2020-11-18 17:50:00|1924.49|1922.99|1923.51|1922.01|1924.99|1923.49|1923.47|1921.97|0
1605722100000|2020-11-18 17:55:00|1923.5|1922|1922.96|1921.46|1923.51|1922.01|1922.89|1921.39|0
1605722400000|2020-11-18 18:00:00|1922.95|1921.45|1923.93|1922.43|1923.93|1922.43|1922.92|1921.42|0
1605722700000|2020-11-18 18:05:00|1923.92|1922.42|1924.9|1923.4|1924.9|1923.4|1923.92|1922.42|0
1605723000000|2020-11-18 18:10:00|1924.98|1923.48|1923.96|1922.46|1924.98|1923.48|1923.93|1922.43|0
1605723300000|2020-11-18 18:15:00|1923.94|1922.44|1923.95|1922.45|1924.44|1922.94|1923.41|1921.91|0
1605723600000|2020-11-18 18:20:00|1923.93|1922.43|1924.37|1922.87|1924.38|1922.88|1923.85|1922.35|0
1605723900000|2020-11-18 18:25:00|1924.23|1922.73|1921.3|1919.8|1924.23|1922.73|1921.3|1919.8|0
1605724200000|2020-11-18 18:30:00|1921.28|1919.78|1921.76|1920.26|1921.86|1920.36|1921.28|1919.78|0
1605724500000|2020-11-18 18:35:00|1921.77|1920.27|1922.75|1921.25|1922.85|1921.35|1921.76|1920.26|0
1605724800000|2020-11-18 18:40:00|1922.74|1921.24|1921.72|1920.22|1922.75|1921.25|1921.45|1919.95|0
1605725100000|2020-11-18 18:45:00|1921.69|1920.19|1920.07|1918.57|1921.73|1920.23|1919.97|1918.47|0
1605725400000|2020-11-18 18:50:00|1920.05|1918.55|1920.53|1919.03|1921.05|1919.55|1919.47|1917.97|0
1605725700000|2020-11-18 18:55:00|1920.54|1919.04|1921|1919.5|1921.01|1919.51|1919.37|1917.87|0
1605726000000|2020-11-18 19:00:00|1920.99|1919.49|1921.13|1919.63|1921.69|1920.19|1920.47|1918.97|0
1605726300000|2020-11-18 19:05:00|1921.14|1919.64|1921.13|1919.63|1921.68|1920.18|1921.12|1919.62|0
1605726600000|2020-11-18 19:10:00|1921.12|1919.62|1919.96|1918.46|1921.14|1919.64|1919.56|1918.06|0
1605726900000|2020-11-18 19:15:00|1919.89|1918.39|1917.97|1916.47|1920.02|1918.52|1917.97|1916.47|0
1605727200000|2020-11-18 19:20:00|1917.99|1916.49|1917.01|1915.51|1918.83|1917.33|1916.52|1915.02|0
1605727500000|2020-11-18 19:25:00|1917.03|1915.53|1917.71|1916.21|1917.74|1916.24|1916.06|1914.56|0
1605727800000|2020-11-18 19:30:00|1917.73|1916.23|1918.89|1917.39|1919.13|1917.63|1917.25|1915.75|0
1605728100000|2020-11-18 19:35:00|1918.88|1917.38|1918.81|1917.31|1918.88|1917.38|1918.29|1916.79|0
1605728400000|2020-11-18 19:40:00|1918.82|1917.32|1919.91|1918.41|1920.35|1918.85|1918.78|1917.28|0
1605728700000|2020-11-18 19:45:00|1919.9|1918.4|1919.33|1917.83|1920.35|1918.85|1919.31|1917.81|0
1605729000000|2020-11-18 19:50:00|1919.34|1917.84|1919.93|1918.43|1920.39|1918.89|1919.33|1917.83|0
1605729300000|2020-11-18 19:55:00|1919.92|1918.42|1918.85|1917.35|1920.44|1918.94|1918.83|1917.33|0
1605729600000|2020-11-18 20:00:00|1918.86|1917.36|1916.79|1915.29|1918.88|1917.38|1916.73|1915.23|0
1605729900000|2020-11-18 20:05:00|1916.78|1915.28|1919.5|1918|1919.51|1918.01|1916.76|1915.26|0
1605730200000|2020-11-18 20:10:00|1919.49|1917.99|1920.51|1919.01|1921.09|1919.59|1919.49|1917.99|0
1605730500000|2020-11-18 20:15:00|1920.5|1919|1919.15|1917.65|1920.76|1919.26|1919.14|1917.64|0
1605730800000|2020-11-18 20:20:00|1919.13|1917.63|1919.71|1918.21|1920.21|1918.71|1918.61|1917.11|0
1605731100000|2020-11-18 20:25:00|1919.69|1918.19|1917.07|1915.57|1919.73|1918.23|1917.07|1915.57|0
1605731400000|2020-11-18 20:30:00|1917.05|1915.55|1916.39|1914.89|1917.65|1916.15|1915.38|1913.88|0
1605731700000|2020-11-18 20:35:00|1916.37|1914.87|1913.25|1911.75|1916.45|1914.95|1912.6|1911.1|0
1605732000000|2020-11-18 20:40:00|1913.26|1911.76|1912.2|1910.7|1913.74|1912.24|1911.69|1910.19|0
1605732300000|2020-11-18 20:45:00|1912.19|1910.69|1913.29|1911.79|1914.92|1913.42|1912.18|1910.68|0
1605732600000|2020-11-18 20:50:00|1913.23|1911.73|1912.11|1910.61|1914.41|1912.91|1910.63|1909.13|0
1605732900000|2020-11-18 20:55:00|1912.1|1910.6|1909.84|1908.34|1913.14|1911.64|1909.44|1907.94|0
1605733200000|2020-11-18 21:00:00|1909.82|1908.32|1911.46|1909.96|1912.44|1910.94|1909.3|1907.8|0
1605733500000|2020-11-18 21:05:00|1911.48|1909.98|1910.32|1908.82|1911.81|1910.31|1908.66|1907.16|0
1605733800000|2020-11-18 21:10:00|1910.34|1908.84|1909.5|1908|1910.77|1909.27|1908.67|1907.17|0
1605734100000|2020-11-18 21:15:00|1909.48|1907.98|1909.44|1907.94|1909.52|1908.02|1909.23|1907.73|0
1605734400000|2020-11-18 21:20:00|1909.48|1907.98|1910.24|1908.74|1910.4|1908.9|1909.39|1907.89|0
1605734700000|2020-11-18 21:25:00|1910.32|1908.82|1910.26|1908.76|1910.53|1909.03|1910.09|1908.59|0
1605735000000|2020-11-18 21:30:00|1910.27|1908.77|1908.14|1906.64|1910.42|1908.92|1907.36|1905.86|0
1605735300000|2020-11-18 21:35:00|1908.16|1906.66|1909.56|1908.06|1910.31|1908.81|1907.71|1906.21|0
1605735600000|2020-11-18 21:40:00|1909.58|1908.08|1909.12|1907.62|1909.76|1908.26|1908.8|1907.3|0
1605735900000|2020-11-18 21:45:00|1909.1|1907.6|1908.7|1907.2|1909.57|1908.07|1908.46|1906.96|0
1605736200000|2020-11-18 21:50:00|1908.72|1907.22|1909.24|1907.74|1909.69|1908.19|1908.72|1907.22|0
1605736500000|2020-11-18 21:55:00|1909.26|1907.76|1908.77|1907.27|1909.48|1907.98|1908.69|1907.19|0
1605736800000|2020-11-18 22:00:00|1908.79|1907.29|1909.27|1907.77|1909.31|1907.81|1908.79|1907.29|0
1605737100000|2020-11-18 22:05:00|1909.31|1907.81|1909.36|1907.86|1909.4|1907.9|1909.23|1907.73|0
1605737400000|2020-11-18 22:10:00|1909.4|1907.9|1909.48|1907.98|1909.53|1908.03|1909.4|1907.9|0
1605737700000|2020-11-18 22:15:00|1909.57|1908.07|1909.53|1908.03|1909.69|1908.19|1909.4|1907.9|0
1605738000000|2020-11-18 22:20:00|1909.57|1908.07|1909.59|1908.09|1909.68|1908.18|1909.41|1907.91|0
1605738300000|2020-11-18 22:25:00|1909.64|1908.14|1909.49|1907.99|1909.64|1908.14|1909.39|1907.89|0
1605738600000|2020-11-18 22:30:00|1909.51|1908.01|1909.59|1908.09|1909.59|1908.09|1909.47|1907.97|0
1605738900000|2020-11-18 22:35:00|1909.55|1908.05|1909.64|1908.14|1909.72|1908.22|1909.55|1908.05|0
1605739200000|2020-11-18 22:40:00|1909.59|1908.09|1909.47|1907.97|1909.64|1908.14|1909.39|1907.89|0
1605739500000|2020-11-18 22:45:00|1909.39|1907.89|1909.36|1907.86|1909.51|1908.01|1909.36|1907.86|0
1605739800000|2020-11-18 22:50:00|1909.44|1907.94|1909.4|1907.9|1909.52|1908.02|1909.4|1907.9|0
1605740100000|2020-11-18 22:55:00|1909.48|1907.98|1909.69|1908.19|1909.73|1908.23|1909.48|1907.98|0
1605740400000|2020-11-18 23:00:00|1909.78|1908.28|1911.44|1909.94|1911.89|1910.39|1909.78|1908.28|0
1605740700000|2020-11-18 23:05:00|1911.48|1909.98|1911.99|1910.49|1911.99|1910.49|1911.44|1909.94|0
1605741000000|2020-11-18 23:10:00|1912.01|1910.51|1911.85|1910.35|1912.51|1911.01|1911.63|1910.13|0
1605741300000|2020-11-18 23:15:00|1911.84|1910.34|1911.74|1910.24|1912.35|1910.85|1911.68|1910.18|0
1605741600000|2020-11-18 23:20:00|1911.83|1910.33|1911.63|1910.13|1912.13|1910.63|1911.03|1909.53|0
1605741900000|2020-11-18 23:25:00|1911.64|1910.14|1911.63|1910.13|1911.68|1910.18|1911.38|1909.88|0
1605742200000|2020-11-18 23:30:00|1911.66|1910.16|1912.48|1910.98|1913.21|1911.71|1911.66|1910.16|0
1605742500000|2020-11-18 23:35:00|1912.56|1911.06|1912.82|1911.32|1913.11|1911.61|1912.01|1910.51|0
1605742800000|2020-11-18 23:40:00|1912.81|1911.31|1912.51|1911.01|1912.87|1911.37|1912.46|1910.96|0
1605743100000|2020-11-18 23:45:00|1912.52|1911.02|1912.56|1911.06|1912.66|1911.16|1911.91|1910.41|0
1605743400000|2020-11-18 23:50:00|1912.55|1911.05|1912.77|1911.27|1912.77|1911.27|1912.21|1910.71|0
1605743700000|2020-11-18 23:55:00|1912.76|1911.26|1910.93|1909.43|1913.01|1911.51|1910.71|1909.21|0
1605744000000|2020-11-19 00:00:00|1911.01|1909.51|1911.81|1910.31|1912.21|1910.71|1910.1|1908.6|0
1605744300000|2020-11-19 00:05:00|1911.79|1910.29|1910.16|1908.66|1911.79|1910.29|1909.91|1908.41|0
1605744600000|2020-11-19 00:10:00|1910.17|1908.67|1910.57|1909.07|1910.67|1909.17|1909.4|1907.9|0
1605744900000|2020-11-19 00:15:00|1910.58|1909.08|1911.94|1910.44|1911.96|1910.46|1910.48|1908.98|0
1605745200000|2020-11-19 00:20:00|1911.93|1910.43|1910.89|1909.39|1911.94|1910.44|1910.88|1909.38|0
1605745500000|2020-11-19 00:25:00|1910.88|1909.38|1908.82|1907.32|1910.89|1909.39|1908.71|1907.21|0
1605745800000|2020-11-19 00:30:00|1908.81|1907.31|1909.81|1908.31|1910.31|1908.81|1908.81|1907.31|0
1605746100000|2020-11-19 00:35:00|1909.8|1908.3|1910.89|1909.39|1910.89|1909.39|1909.8|1908.3|0
1605746400000|2020-11-19 00:40:00|1910.91|1909.41|1909.97|1908.47|1910.96|1909.46|1909.95|1908.45|0
1605746700000|2020-11-19 00:45:00|1909.95|1908.45|1910.98|1909.48|1911.9|1910.4|1909.95|1908.45|0
1605747000000|2020-11-19 00:50:00|1910.96|1909.46|1910.74|1909.24|1911|1909.5|1910.47|1908.97|0
1605747300000|2020-11-19 00:55:00|1910.67|1909.17|1909.44|1907.94|1910.67|1909.17|1908.88|1907.38|0
1605747600000|2020-11-19 01:00:00|1909.45|1907.95|1910.19|1908.69|1910.45|1908.95|1908.96|1907.46|0
1605747900000|2020-11-19 01:05:00|1910.2|1908.7|1910.9|1909.4|1910.95|1909.45|1909.92|1908.42|0
1605748200000|2020-11-19 01:10:00|1910.91|1909.41|1911.36|1909.86|1911.39|1909.89|1910.43|1908.93|0
1605748500000|2020-11-19 01:15:00|1911.22|1909.72|1912.72|1911.22|1912.96|1911.46|1910.87|1909.37|0
1605748800000|2020-11-19 01:20:00|1912.73|1911.23|1912.97|1911.47|1912.97|1911.47|1912.23|1910.73|0
1605749100000|2020-11-19 01:25:00|1912.96|1911.46|1912.87|1911.37|1912.96|1911.46|1912.38|1910.88|0
1605749400000|2020-11-19 01:30:00|1912.89|1911.39|1912.46|1910.96|1913.48|1911.98|1911.46|1909.96|0
1605749700000|2020-11-19 01:35:00|1912.44|1910.94|1911.96|1910.46|1912.46|1910.96|1911.45|1909.95|0
1605750000000|2020-11-19 01:40:00|1911.97|1910.47|1910.46|1908.96|1911.98|1910.48|1909.96|1908.46|0
1605750300000|2020-11-19 01:45:00|1910.48|1908.98|1911.46|1909.96|1911.46|1909.96|1910.48|1908.98|0
1605750600000|2020-11-19 01:50:00|1911.48|1909.98|1912.96|1911.46|1913.48|1911.98|1911.45|1909.95|0
1605750900000|2020-11-19 01:55:00|1912.95|1911.45|1912.5|1911|1913.46|1911.96|1912.47|1910.97|0
1605751200000|2020-11-19 02:00:00|1912.49|1910.99|1912.23|1910.73|1912.98|1911.48|1912|1910.5|0
1605751500000|2020-11-19 02:05:00|1912.16|1910.66|1911.71|1910.21|1912.7|1911.2|1911.48|1909.98|0
1605751800000|2020-11-19 02:10:00|1911.7|1910.2|1910.97|1909.47|1911.97|1910.47|1910.48|1908.98|0
1605752100000|2020-11-19 02:15:00|1910.93|1909.43|1911.21|1909.71|1911.45|1909.95|1910.91|1909.41|0
1605752400000|2020-11-19 02:20:00|1911.14|1909.64|1910.21|1908.71|1911.45|1909.95|1909.97|1908.47|0
1605752700000|2020-11-19 02:25:00|1910.23|1908.73|1910|1908.5|1910.97|1909.47|1909.96|1908.46|0
1605753000000|2020-11-19 02:30:00|1909.99|1908.49|1910.47|1908.97|1910.49|1908.99|1908.98|1907.48|0
1605753300000|2020-11-19 02:35:00|1910.48|1908.98|1910.47|1908.97|1910.98|1909.48|1910.46|1908.96|0
1605753600000|2020-11-19 02:40:00|1910.48|1908.98|1912.41|1910.91|1912.41|1910.91|1910.47|1908.97|0
1605753900000|2020-11-19 02:45:00|1912.43|1910.93|1912.36|1910.86|1912.86|1911.36|1911.88|1910.38|0
1605754200000|2020-11-19 02:50:00|1912.37|1910.87|1912.37|1910.87|1912.38|1910.88|1911.89|1910.39|0
1605754500000|2020-11-19 02:55:00|1912.38|1910.88|1910.18|1908.68|1912.38|1910.88|1909.49|1907.99|0
1605754800000|2020-11-19 03:00:00|1910.17|1908.67|1910.91|1909.41|1910.92|1909.42|1909.95|1908.45|0
1605755100000|2020-11-19 03:05:00|1910.89|1909.39|1909.91|1908.41|1910.91|1909.41|1909.46|1907.96|0
1605755400000|2020-11-19 03:10:00|1909.9|1908.4|1906.66|1905.16|1909.93|1908.43|1906.65|1905.15|0
1605755700000|2020-11-19 03:15:00|1906.65|1905.15|1907.69|1906.19|1908.21|1906.71|1906.65|1905.15|0
1605756000000|2020-11-19 03:20:00|1907.7|1906.2|1907.75|1906.25|1908.66|1907.16|1907.7|1906.2|0
1605756300000|2020-11-19 03:25:00|1907.82|1906.32|1909.1|1907.6|1909.13|1907.63|1907.75|1906.25|0
1605756600000|2020-11-19 03:30:00|1909.12|1907.62|1908.86|1907.36|1909.14|1907.64|1908.18|1906.68|0
1605756900000|2020-11-19 03:35:00|1908.93|1907.43|1909.72|1908.22|1909.98|1908.48|1908.86|1907.36|0
1605757200000|2020-11-19 03:40:00|1909.79|1908.29|1909.52|1908.02|1909.96|1908.46|1909|1907.5|0
1605757500000|2020-11-19 03:45:00|1909.51|1908.01|1909.25|1907.75|1909.75|1908.25|1909|1907.5|0
1605757800000|2020-11-19 03:50:00|1909.19|1907.69|1910.03|1908.53|1910.29|1908.79|1909.03|1907.53|0
1605758100000|2020-11-19 03:55:00|1910.04|1908.54|1909.06|1907.56|1910.04|1908.54|1908.57|1907.07|0
1605758400000|2020-11-19 04:00:00|1909.2|1907.7|1909.03|1907.53|1909.54|1908.04|1909.02|1907.52|0
1605758700000|2020-11-19 04:05:00|1909.04|1907.54|1909.61|1908.11|1910.07|1908.57|1909.03|1907.53|0
1605759000000|2020-11-19 04:10:00|1909.6|1908.1|1910.06|1908.56|1910.08|1908.58|1909.58|1908.08|0
1605759300000|2020-11-19 04:15:00|1910.08|1908.58|1910.1|1908.6|1910.14|1908.64|1909.62|1908.12|0
1605759600000|2020-11-19 04:20:00|1910.04|1908.54|1910.1|1908.6|1910.1|1908.6|1909.61|1908.11|0
1605759900000|2020-11-19 04:25:00|1910.12|1908.62|1910.09|1908.59|1910.57|1909.07|1910.08|1908.58|0
1605760200000|2020-11-19 04:30:00|1910.1|1908.6|1909.6|1908.1|1910.13|1908.63|1909.14|1907.64|0
1605760500000|2020-11-19 04:35:00|1909.58|1908.08|1909.68|1908.18|1909.71|1908.21|1909.21|1907.71|0
1605760800000|2020-11-19 04:40:00|1909.67|1908.17|1910.2|1908.7|1910.2|1908.7|1909.67|1908.17|0
1605761100000|2020-11-19 04:45:00|1910.22|1908.72|1910.65|1909.15|1910.67|1909.17|1910.17|1908.67|0
1605761400000|2020-11-19 04:50:00|1910.64|1909.14|1910.15|1908.65|1910.64|1909.14|1910.14|1908.64|0
1605761700000|2020-11-19 04:55:00|1910.17|1908.67|1910.17|1908.67|1910.18|1908.68|1910.13|1908.63|0
1605762000000|2020-11-19 05:00:00|1910.16|1908.66|1910.65|1909.15|1910.69|1909.19|1909.65|1908.15|0
1605762300000|2020-11-19 05:05:00|1910.64|1909.14|1911.13|1909.63|1911.13|1909.63|1910.15|1908.65|0
1605762600000|2020-11-19 05:10:00|1911.12|1909.62|1910.15|1908.65|1911.14|1909.64|1910.14|1908.64|0
1605762900000|2020-11-19 05:15:00|1910.17|1908.67|1911.17|1909.67|1911.19|1909.69|1910.17|1908.67|0
1605763200000|2020-11-19 05:20:00|1911.15|1909.65|1911.15|1909.65|1911.15|1909.65|1910.63|1909.13|0
1605763500000|2020-11-19 05:25:00|1911.16|1909.66|1911.15|1909.65|1911.17|1909.67|1910.67|1909.17|0
1605763800000|2020-11-19 05:30:00|1911.14|1909.64|1911.17|1909.67|1911.66|1910.16|1911.12|1909.62|0
1605764100000|2020-11-19 05:35:00|1911.18|1909.68|1913.23|1911.73|1913.26|1911.76|1911.17|1909.67|0
1605764400000|2020-11-19 05:40:00|1913.21|1911.71|1913.22|1911.72|1913.45|1911.95|1912.74|1911.24|0
1605764700000|2020-11-19 05:45:00|1913.23|1911.73|1912.74|1911.24|1913.26|1911.76|1912.72|1911.22|0
1605765000000|2020-11-19 05:50:00|1912.72|1911.22|1912.76|1911.26|1913.21|1911.71|1912.26|1910.76|0
1605765300000|2020-11-19 05:55:00|1912.75|1911.25|1911.78|1910.28|1912.75|1911.25|1911.77|1910.27|0
1605765600000|2020-11-19 06:00:00|1911.85|1910.35|1911.84|1910.34|1912.33|1910.83|1911.77|1910.27|0
1605765900000|2020-11-19 06:05:00|1911.97|1910.47|1912.45|1910.95|1912.95|1911.45|1911.97|1910.47|0
1605766200000|2020-11-19 06:10:00|1912.44|1910.94|1911.91|1910.41|1912.44|1910.94|1911.45|1909.95|0
1605766500000|2020-11-19 06:15:00|1911.87|1910.37|1912.34|1910.84|1912.35|1910.85|1911.37|1909.87|0
1605766800000|2020-11-19 06:20:00|1912.32|1910.82|1911.49|1909.99|1912.34|1910.84|1911.48|1909.98|0
1605767100000|2020-11-19 06:25:00|1911.51|1910.01|1912.51|1911.01|1912.52|1911.02|1911.49|1909.99|0
1605767400000|2020-11-19 06:30:00|1912.52|1911.02|1913.06|1911.56|1913.06|1911.56|1912.04|1910.54|0
1605767700000|2020-11-19 06:35:00|1913.05|1911.55|1914.51|1913.01|1914.51|1913.01|1913.03|1911.53|0
1605768000000|2020-11-19 06:40:00|1914.28|1912.78|1914.34|1912.84|1914.82|1913.32|1914.04|1912.54|0
1605768300000|2020-11-19 06:45:00|1914.48|1912.98|1914.33|1912.83|1914.8|1913.3|1914.31|1912.81|0
1605768600000|2020-11-19 06:50:00|1914.32|1912.82|1914.75|1913.25|1915.28|1913.78|1914.31|1912.81|0
1605768900000|2020-11-19 06:55:00|1914.76|1913.26|1915.28|1913.78|1915.77|1914.27|1914.75|1913.25|0
1605769200000|2020-11-19 07:00:00|1915.42|1913.92|1914.24|1912.74|1915.74|1914.24|1913.75|1912.25|0
1605769500000|2020-11-19 07:05:00|1914.22|1912.72|1914.23|1912.73|1915.66|1914.16|1914.21|1912.71|0
1605769800000|2020-11-19 07:10:00|1914.22|1912.72|1914.68|1913.18|1914.68|1913.18|1912.8|1911.3|0
1605770100000|2020-11-19 07:15:00|1914.75|1913.25|1914.58|1913.08|1916.15|1914.65|1914.55|1913.05|0
1605770400000|2020-11-19 07:20:00|1914.57|1913.07|1914.15|1912.65|1915.04|1913.54|1913.57|1912.07|0
1605770700000|2020-11-19 07:25:00|1914.13|1912.63|1913.36|1911.86|1914.15|1912.65|1913.14|1911.64|0
1605771000000|2020-11-19 07:30:00|1913.29|1911.79|1916.09|1914.69|1917.22|1915.82|1913.11|1911.61|81
1605771300000|2020-11-19 07:35:00|1916.34|1914.94|1916.09|1914.69|1916.97|1915.57|1914.72|1913.32|504
1605771600000|2020-11-19 07:40:00|1915.72|1914.32|1915.47|1914.07|1916.47|1915.07|1915.34|1913.94|105
1605771900000|2020-11-19 07:45:00|1915.59|1914.19|1915.34|1913.94|1916.34|1914.94|1915.34|1913.94|46
1605772200000|2020-11-19 07:50:00|1915.47|1914.07|1914.72|1913.32|1915.47|1914.07|1914.72|1913.32|3
1605772500000|2020-11-19 07:55:00|1914.32|1912.82|1911.19|1909.69|1914.76|1913.26|1911.19|1909.69|0
1605772800000|2020-11-19 08:00:00|1910.33|1908.83|1911.89|1911.39|1912.14|1911.64|1904.14|1903.64|1646
1605773100000|2020-11-19 08:05:00|1911.77|1911.27|1914.14|1913.64|1915.14|1914.64|1911.52|1911.02|1163
1605773400000|2020-11-19 08:10:00|1914.27|1913.77|1913.52|1913.02|1914.52|1914.02|1912.02|1911.52|702
1605773700000|2020-11-19 08:15:00|1913.39|1912.89|1915.52|1915.02|1915.64|1915.14|1912.39|1911.89|1536
1605774000000|2020-11-19 08:20:00|1915.39|1914.89|1915.02|1914.52|1915.89|1915.39|1913.64|1913.14|654
1605774300000|2020-11-19 08:25:00|1914.89|1914.39|1915.14|1914.64|1916.52|1916.02|1914.27|1913.77|410
1605774600000|2020-11-19 08:30:00|1915.27|1914.77|1915.02|1914.52|1915.27|1914.77|1913.77|1913.27|411
1605774900000|2020-11-19 08:35:00|1915.27|1914.77|1914.77|1914.27|1915.64|1915.14|1914.39|1913.89|155
1605775200000|2020-11-19 08:40:00|1914.4|1913.9|1913.15|1912.65|1914.65|1914.15|1912.9|1912.4|501
1605775500000|2020-11-19 08:45:00|1913.02|1912.52|1909.9|1909.4|1913.65|1913.15|1909.9|1909.4|644
1605775800000|2020-11-19 08:50:00|1910.02|1909.52|1909.4|1908.9|1910.4|1909.9|1907.65|1907.15|1292
1605776100000|2020-11-19 08:55:00|1909.52|1909.02|1909.9|1909.4|1911.65|1911.15|1909.15|1908.65|335
1605776400000|2020-11-19 09:00:00|1909.77|1909.27|1908.52|1908.02|1910.4|1909.9|1908.4|1907.9|4574
1605776700000|2020-11-19 09:05:00|1908.4|1907.9|1909.52|1909.02|1909.9|1909.4|1907.52|1907.02|6865
1605777000000|2020-11-19 09:10:00|1909.65|1909.15|1910.4|1909.9|1911.4|1910.9|1909.52|1909.02|860
1605777300000|2020-11-19 09:15:00|1910.15|1909.65|1909.9|1909.4|1910.65|1910.15|1909.52|1909.02|792
1605777600000|2020-11-19 09:20:00|1909.65|1909.15|1909.4|1908.9|1909.9|1909.4|1908.9|1908.4|446
1605777900000|2020-11-19 09:25:00|1909.27|1908.77|1910.65|1910.15|1910.65|1910.15|1908.9|1908.4|460
1605778200000|2020-11-19 09:30:00|1910.52|1910.02|1911.65|1911.15|1911.77|1911.27|1910.27|1909.77|485
1605778500000|2020-11-19 09:35:00|1911.52|1911.02|1913.4|1912.9|1913.9|1913.4|1911.15|1910.65|1156
1605778800000|2020-11-19 09:40:00|1913.27|1912.77|1914.15|1913.65|1914.15|1913.65|1912.52|1912.02|568
1605779100000|2020-11-19 09:45:00|1914.02|1913.52|1915.9|1915.4|1916.02|1915.52|1913.65|1913.15|552
1605779400000|2020-11-19 09:50:00|1915.77|1915.27|1914.4|1913.9|1916.15|1915.65|1914.4|1913.9|569
1605779700000|2020-11-19 09:55:00|1914.27|1913.77|1914.4|1913.9|1915.02|1914.52|1913.9|1913.4|572
1605780000000|2020-11-19 10:00:00|1914.27|1913.77|1914.65|1914.15|1914.9|1914.4|1913.65|1913.15|590
1605780300000|2020-11-19 10:05:00|1914.9|1914.4|1914.27|1913.77|1915.15|1914.65|1913.9|1913.4|661
1605780600000|2020-11-19 10:10:00|1914.4|1913.9|1914.27|1913.77|1914.65|1914.15|1912.65|1912.15|1082
1605780900000|2020-11-19 10:15:00|1914.4|1913.9|1915.02|1914.52|1915.15|1914.65|1913.65|1913.15|1286
1605781200000|2020-11-19 10:20:00|1915.15|1914.65|1916.65|1916.15|1916.77|1916.27|1914.9|1914.4|667
1605781500000|2020-11-19 10:25:00|1916.77|1916.27|1917.15|1916.65|1917.52|1917.02|1916.02|1915.52|565
1605781800000|2020-11-19 10:30:00|1917.02|1916.52|1916.4|1915.9|1917.4|1916.9|1916.27|1915.77|2443
1605782100000|2020-11-19 10:35:00|1916.65|1916.15|1916.65|1916.15|1917.15|1916.65|1916.15|1915.65|449
1605782400000|2020-11-19 10:40:00|1916.77|1916.27|1915.4|1914.9|1916.77|1916.27|1914.9|1914.4|388
1605782700000|2020-11-19 10:45:00|1915.52|1915.02|1915.9|1915.4|1916.65|1916.15|1915.4|1914.9|833
1605783000000|2020-11-19 10:50:00|1916.4|1915.9|1914.9|1914.4|1916.65|1916.15|1914.9|1914.4|341
1605783300000|2020-11-19 10:55:00|1914.77|1914.27|1914.77|1914.27|1915.4|1914.9|1914.65|1914.15|227
1605783600000|2020-11-19 11:00:00|1914.9|1914.4|1915.15|1914.65|1915.4|1914.9|1914.4|1913.9|318
1605783900000|2020-11-19 11:05:00|1915.02|1914.52|1914.4|1913.9|1915.27|1914.77|1914.15|1913.65|1687
1605784200000|2020-11-19 11:10:00|1914.52|1914.02|1914.15|1913.65|1914.9|1914.4|1913.9|1913.4|5113
1605784500000|2020-11-19 11:15:00|1913.9|1913.4|1914.15|1913.65|1914.9|1914.4|1913.9|1913.4|269
1605784800000|2020-11-19 11:20:00|1914.02|1913.52|1914.9|1914.4|1915.15|1914.65|1913.9|1913.4|651
1605785100000|2020-11-19 11:25:00|1915.02|1914.52|1913.15|1912.65|1915.02|1914.52|1913.02|1912.52|1214
1605785400000|2020-11-19 11:30:00|1913.27|1912.77|1913.27|1912.77|1913.9|1913.4|1913.15|1912.65|223
1605785700000|2020-11-19 11:35:00|1913.4|1912.9|1914.4|1913.9|1914.4|1913.9|1913.15|1912.65|154
1605786000000|2020-11-19 11:40:00|1914.27|1913.77|1914.9|1914.4|1914.9|1914.4|1913.9|1913.4|291
1605786300000|2020-11-19 11:45:00|1914.77|1914.27|1915.15|1914.65|1916.15|1915.65|1914.4|1913.9|341
1605786600000|2020-11-19 11:50:00|1915.02|1914.52|1915.02|1914.52|1915.15|1914.65|1914.15|1913.65|293
1605786900000|2020-11-19 11:55:00|1915.15|1914.65|1915.4|1914.9|1915.65|1915.15|1914.77|1914.27|431
1605787200000|2020-11-19 12:00:00|1915.77|1915.27|1915.9|1915.4|1916.4|1915.9|1915.65|1915.15|433
1605787500000|2020-11-19 12:05:00|1916.02|1915.52|1915.52|1915.02|1916.15|1915.65|1915.15|1914.65|214
1605787800000|2020-11-19 12:10:00|1915.65|1915.15|1915.4|1914.9|1915.65|1915.15|1914.77|1914.27|592
1605788100000|2020-11-19 12:15:00|1915.27|1914.77|1914.9|1914.4|1915.65|1915.15|1914.52|1914.02|2018
1605788400000|2020-11-19 12:20:00|1915.02|1914.52|1914.4|1913.9|1915.65|1915.15|1914.4|1913.9|266
1605788700000|2020-11-19 12:25:00|1914.52|1914.02|1915.65|1915.15|1915.77|1915.27|1914.4|1913.9|227
1605789000000|2020-11-19 12:30:00|1915.52|1915.02|1916.65|1916.15|1916.9|1916.4|1915.4|1914.9|264
1605789300000|2020-11-19 12:35:00|1916.77|1916.27|1916.65|1916.15|1916.9|1916.4|1916.15|1915.65|218
1605789600000|2020-11-19 12:40:00|1917|1916.5|1917.25|1916.75|1918|1917.5|1917|1916.5|381
1605789900000|2020-11-19 12:45:00|1917.37|1916.87|1917.5|1917|1917.87|1917.37|1916.75|1916.25|274
1605790200000|2020-11-19 12:50:00|1917.62|1917.12|1917.5|1917|1917.75|1917.25|1917.25|1916.75|550
1605790500000|2020-11-19 12:55:00|1917.75|1917.25|1917.37|1916.87|1917.87|1917.37|1917.25|1916.75|434
1605790800000|2020-11-19 13:00:00|1917.25|1916.75|1916.5|1916|1917.25|1916.75|1916|1915.5|403
1605791100000|2020-11-19 13:05:00|1916.62|1916.12|1919.25|1918.75|1919.25|1918.75|1916.5|1916|619
1605791400000|2020-11-19 13:10:00|1919.12|1918.62|1919.5|1919|1920.12|1919.62|1919|1918.5|902
1605791700000|2020-11-19 13:15:00|1919.37|1918.87|1920|1919.5|1920|1919.5|1918.62|1918.12|623
1605792000000|2020-11-19 13:20:00|1919.87|1919.37|1918.75|1918.25|1920|1919.5|1918.5|1918|619
1605792300000|2020-11-19 13:25:00|1918.62|1918.12|1917.37|1916.87|1918.75|1918.25|1917.25|1916.75|335
1605792600000|2020-11-19 13:30:00|1917.25|1916.75|1917.25|1916.75|1917.5|1917|1916.5|1916|742
1605792900000|2020-11-19 13:35:00|1917.12|1916.62|1916.5|1916|1917.25|1916.75|1916|1915.5|1166
1605793200000|2020-11-19 13:40:00|1916.37|1915.87|1916|1915.5|1916.87|1916.37|1916|1915.5|152
1605793500000|2020-11-19 13:45:00|1915.87|1915.37|1916.5|1916|1916.75|1916.25|1915.25|1914.75|224
1605793800000|2020-11-19 13:50:00|1916.37|1915.87|1915.5|1915|1917|1916.5|1915.5|1915|275
1605794100000|2020-11-19 13:55:00|1915.62|1915.12|1916.25|1915.75|1916.25|1915.75|1915.62|1915.12|174
1605794400000|2020-11-19 14:00:00|1916.37|1915.87|1916.5|1916|1916.5|1916|1915.75|1915.25|472
1605794700000|2020-11-19 14:05:00|1916.75|1916.25|1917.5|1917|1917.5|1917|1916.75|1916.25|1881
1605795000000|2020-11-19 14:10:00|1917.75|1917.25|1917.87|1917.37|1918.12|1917.62|1917.5|1917|542
1605795300000|2020-11-19 14:15:00|1917.75|1917.25|1918.25|1917.75|1918.75|1918.25|1917.75|1917.25|347
1605795600000|2020-11-19 14:20:00|1918.12|1917.62|1917|1916.5|1918.25|1917.75|1916.75|1916.25|570
1605795900000|2020-11-19 14:25:00|1917.25|1916.75|1917.75|1917.25|1918.25|1917.75|1917.12|1916.62|957
1605796200000|2020-11-19 14:30:00|1917.62|1917.12|1916.5|1916|1917.75|1917.25|1915.5|1915|1229
1605796500000|2020-11-19 14:35:00|1916.25|1915.75|1918.25|1917.75|1918.5|1918|1916.12|1915.62|1174
1605796800000|2020-11-19 14:40:00|1918.37|1917.87|1919.87|1919.37|1919.87|1919.37|1917.75|1917.25|631
1605797100000|2020-11-19 14:45:00|1919.75|1919.25|1920.75|1920.25|1921.12|1920.62|1919.5|1919|741
1605797400000|2020-11-19 14:50:00|1920.87|1920.37|1921.5|1921|1921.5|1921|1920|1919.5|1160
1605797700000|2020-11-19 14:55:00|1921.37|1920.87|1920.5|1920|1921.75|1921.25|1919.75|1919.25|1752
1605798000000|2020-11-19 15:00:00|1920.12|1919.62|1920|1919.5|1921.12|1920.62|1919.5|1919|1101
1605798300000|2020-11-19 15:05:00|1919.87|1919.37|1919.25|1918.75|1919.87|1919.37|1918|1917.5|672
1605798600000|2020-11-19 15:10:00|1918.75|1918.25|1918.75|1918.25|1920|1919.5|1918.5|1918|711
1605798900000|2020-11-19 15:15:00|1918.87|1918.37|1918.12|1917.62|1919.5|1919|1918|1917.5|708
1605799200000|2020-11-19 15:20:00|1918.25|1917.75|1918.25|1917.75|1919|1918.5|1918|1917.5|1007
1605799500000|2020-11-19 15:25:00|1918|1917.5|1918.75|1918.25|1919.25|1918.75|1917.75|1917.25|859
1605799800000|2020-11-19 15:30:00|1919|1918.5|1919|1918.5|1919.75|1919.25|1918.75|1918.25|763
1605800100000|2020-11-19 15:35:00|1919.25|1918.75|1920.68|1920.18|1920.68|1920.18|1918.43|1917.93|593
1605800400000|2020-11-19 15:40:00|1920.55|1920.05|1920.33|1919.83|1921.43|1920.93|1920.33|1919.83|1244
1605800700000|2020-11-19 15:45:00|1920.45|1919.95|1921.58|1921.08|1922.33|1921.83|1920.45|1919.95|895
1605801000000|2020-11-19 15:50:00|1921.7|1921.2|1920.2|1919.7|1922.08|1921.58|1919.83|1919.33|2163
1605801300000|2020-11-19 15:55:00|1920.08|1919.58|1919.58|1919.08|1920.33|1919.83|1919.08|1918.58|1311
1605801600000|2020-11-19 16:00:00|1919.45|1918.95|1917.83|1917.33|1919.45|1918.95|1917.83|1917.33|1237
1605801900000|2020-11-19 16:05:00|1917.95|1917.45|1918.33|1917.83|1918.58|1918.08|1917.58|1917.08|1194
1605802200000|2020-11-19 16:10:00|1918.2|1917.7|1918.08|1917.58|1918.58|1918.08|1917.45|1916.95|1398
1605802500000|2020-11-19 16:15:00|1918.33|1917.83|1920.58|1920.08|1920.58|1920.08|1918.33|1917.83|1833
1605802800000|2020-11-19 16:20:00|1920.45|1919.95|1920|1918.5|1921.33|1920.83|1919.2|1918.5|1528
1605803100000|2020-11-19 16:25:00|1919.99|1918.49|1916.49|1914.99|1920.48|1918.98|1916.47|1914.97|400
1605803400000|2020-11-19 16:30:00|1916.03|1914.53|1915.78|1914.38|1918.9|1917.5|1914.53|1913.13|520
1605803700000|2020-11-19 16:35:00|1915.9|1914.5|1915.78|1914.38|1917.28|1915.88|1914.53|1913.13|178
1605804000000|2020-11-19 16:40:00|1915.9|1914.5|1916.9|1915.5|1917.28|1915.88|1915.9|1914.5|32
1605804300000|2020-11-19 16:45:00|1916.65|1915.25|1916.78|1915.38|1918.15|1916.75|1916.15|1914.75|33
1605804600000|2020-11-19 16:50:00|1917.03|1915.63|1916.53|1915.13|1917.03|1915.63|1916.53|1915.13|3
1605804900000|2020-11-19 16:55:00|1916.65|1915.25|1916.54|1915.04|1916.65|1915.25|1916.03|1914.63|38
1605805200000|2020-11-19 17:00:00|1916.4|1914.9|1915.64|1914.14|1917.07|1915.57|1915.5|1914|0
1605805500000|2020-11-19 17:05:00|1915.66|1914.16|1917.08|1915.58|1917.14|1915.64|1915.6|1914.1|0
1605805800000|2020-11-19 17:10:00|1917.07|1915.57|1917.57|1916.07|1917.6|1916.1|1916.52|1915.02|0
1605806100000|2020-11-19 17:15:00|1917.59|1916.09|1915.99|1914.49|1917.59|1916.09|1915.97|1914.47|0
1605806400000|2020-11-19 17:20:00|1916.01|1914.51|1915.49|1913.99|1916.57|1915.07|1914.95|1913.45|0
1605806700000|2020-11-19 17:25:00|1915.47|1913.97|1916.52|1915.02|1916.53|1915.03|1915.46|1913.96|0
1605807000000|2020-11-19 17:30:00|1916.53|1915.03|1916.05|1914.55|1916.6|1915.1|1915.57|1914.07|0
1605807300000|2020-11-19 17:35:00|1916.04|1914.54|1917.57|1916.07|1917.81|1916.31|1915.59|1914.09|0
1605807600000|2020-11-19 17:40:00|1917.55|1916.05|1915.4|1913.9|1918.03|1916.53|1915.35|1913.85|0
1605807900000|2020-11-19 17:45:00|1915.39|1913.89|1914.4|1912.9|1915.69|1914.19|1914.32|1912.82|929
1605808200000|2020-11-19 17:50:00|1914.37|1912.87|1914.34|1912.84|1915.37|1913.87|1914.33|1912.83|0
1605808500000|2020-11-19 17:55:00|1914.33|1912.83|1914.95|1913.45|1915.48|1913.98|1914.31|1912.81|0
1605808800000|2020-11-19 18:00:00|1914.94|1913.44|1915.46|1913.96|1916.18|1914.68|1914.68|1913.18|0
1605809100000|2020-11-19 18:05:00|1915.53|1914.03|1914.88|1913.38|1915.95|1914.45|1914.33|1912.83|0
1605809400000|2020-11-19 18:10:00|1914.87|1913.37|1915.19|1913.69|1915.42|1913.92|1914.16|1912.66|0
1605809700000|2020-11-19 18:15:00|1915.2|1913.7|1915.23|1913.73|1915.27|1913.77|1914.66|1913.16|0
1605810000000|2020-11-19 18:20:00|1915.24|1913.74|1915.77|1914.27|1915.77|1914.27|1914.71|1913.21|0
1605810300000|2020-11-19 18:25:00|1915.75|1914.25|1916.25|1914.75|1917.87|1916.37|1915.75|1914.25|0
1605810600000|2020-11-19 18:30:00|1916.23|1914.73|1916.26|1914.76|1916.76|1915.26|1915.73|1914.23|0
1605810900000|2020-11-19 18:35:00|1916.24|1914.74|1916.26|1914.76|1916.32|1914.82|1915.74|1914.24|0
1605811200000|2020-11-19 18:40:00|1916.28|1914.78|1916.23|1914.73|1916.28|1914.78|1915.74|1914.24|0
1605811500000|2020-11-19 18:45:00|1916.25|1914.75|1917.78|1916.28|1917.79|1916.29|1916.22|1914.72|0
1605811800000|2020-11-19 18:50:00|1917.76|1916.26|1918.29|1916.79|1918.3|1916.8|1917.75|1916.25|0
1605812100000|2020-11-19 18:55:00|1918.27|1916.77|1916.33|1914.83|1918.3|1916.8|1915.85|1914.35|0
1605812400000|2020-11-19 19:00:00|1916.35|1914.85|1916.45|1914.95|1916.93|1915.43|1915.83|1914.33|0
1605812700000|2020-11-19 19:05:00|1916.43|1914.93|1916.46|1914.96|1916.47|1914.97|1915.96|1914.46|0
1605813000000|2020-11-19 19:10:00|1916.44|1914.94|1916.94|1915.44|1916.97|1915.47|1916.43|1914.93|0
1605813300000|2020-11-19 19:15:00|1916.92|1915.42|1915.94|1914.44|1916.95|1915.45|1915.86|1914.36|0
1605813600000|2020-11-19 19:20:00|1915.95|1914.45|1915.96|1914.46|1916.46|1914.96|1915.94|1914.44|0
1605813900000|2020-11-19 19:25:00|1915.98|1914.48|1916.46|1914.96|1916.49|1914.99|1915.94|1914.44|0
1605814200000|2020-11-19 19:30:00|1916.47|1914.97|1917.59|1916.09|1917.59|1916.09|1916.47|1914.97|0
1605814500000|2020-11-19 19:35:00|1917.57|1916.07|1918.46|1916.96|1919.17|1917.67|1917.57|1916.07|0
1605814800000|2020-11-19 19:40:00|1918.47|1916.97|1919.58|1918.08|1920.12|1918.62|1918.45|1916.95|0
1605815100000|2020-11-19 19:45:00|1919.57|1918.07|1918.55|1917.05|1919.62|1918.12|1918.55|1917.05|0
1605815400000|2020-11-19 19:50:00|1918.56|1917.06|1917.91|1916.41|1918.56|1917.06|1917.91|1916.41|0
1605815700000|2020-11-19 19:55:00|1917.9|1916.4|1918.49|1916.99|1918.75|1917.25|1917.89|1916.39|0
1605816000000|2020-11-19 20:00:00|1918.51|1917.01|1917.89|1916.39|1918.52|1917.02|1917.88|1916.38|0
1605816300000|2020-11-19 20:05:00|1917.88|1916.38|1917.85|1916.35|1917.88|1916.38|1916.85|1915.35|0
1605816600000|2020-11-19 20:10:00|1917.84|1916.34|1919.59|1918.09|1919.6|1918.1|1917.84|1916.34|0
1605816900000|2020-11-19 20:15:00|1919.57|1918.07|1918|1916.5|1919.62|1918.12|1917.94|1916.44|0
1605817200000|2020-11-19 20:20:00|1918.02|1916.52|1917.97|1916.47|1918.55|1917.05|1917.94|1916.44|0
1605817500000|2020-11-19 20:25:00|1917.99|1916.49|1918.42|1916.92|1918.44|1916.94|1916.92|1915.42|0
1605817800000|2020-11-19 20:30:00|1918.44|1916.94|1919.99|1918.49|1920.02|1918.52|1917.86|1916.36|0
1605818100000|2020-11-19 20:35:00|1919.97|1918.47|1920.51|1919.01|1921.11|1919.61|1919.52|1918.02|0
1605818400000|2020-11-19 20:40:00|1920.49|1918.99|1920.65|1919.15|1921.13|1919.63|1919.93|1918.43|0
1605818700000|2020-11-19 20:45:00|1921.1|1919.6|1919.99|1918.49|1921.61|1920.11|1919.54|1918.04|0
1605819000000|2020-11-19 20:50:00|1920.12|1918.62|1920.58|1919.08|1921.16|1919.66|1920.09|1918.59|0
1605819300000|2020-11-19 20:55:00|1920.61|1919.11|1920.8|1919.3|1921.69|1920.19|1919.54|1918.04|0
1605819600000|2020-11-19 21:00:00|1920.88|1919.38|1920.45|1918.95|1921.37|1919.87|1919.88|1918.38|0
1605819900000|2020-11-19 21:05:00|1920.47|1918.97|1919.9|1918.4|1921|1919.5|1919.8|1918.3|0
1605820200000|2020-11-19 21:10:00|1919.88|1918.38|1918.7|1917.2|1920.14|1918.64|1917.61|1916.11|0
1605820500000|2020-11-19 21:15:00|1918.66|1917.16|1918.79|1917.29|1918.79|1917.29|1918.66|1917.16|0
1605820800000|2020-11-19 21:20:00|1918.78|1917.28|1918.9|1917.4|1918.94|1917.44|1918.69|1917.19|0
1605821100000|2020-11-19 21:25:00|1918.94|1917.44|1918.86|1917.36|1918.94|1917.44|1918.86|1917.36|0
1605821400000|2020-11-19 21:30:00|1918.78|1917.28|1916.17|1914.67|1918.78|1917.28|1915.51|1914.01|0
1605821700000|2020-11-19 21:35:00|1916.15|1914.65|1915.87|1914.37|1916.93|1915.43|1915.63|1914.13|0
1605822000000|2020-11-19 21:40:00|1915.85|1914.35|1916.78|1915.28|1916.89|1915.39|1915.26|1913.76|0
1605822300000|2020-11-19 21:45:00|1916.8|1915.3|1916.12|1914.62|1916.88|1915.38|1915.92|1914.42|0
1605822600000|2020-11-19 21:50:00|1916.1|1914.6|1914.15|1912.65|1916.57|1915.07|1914.01|1912.51|0
1605822900000|2020-11-19 21:55:00|1914.13|1912.63|1913.27|1911.77|1914.49|1912.99|1912.74|1911.24|0
1605823200000|2020-11-19 22:00:00|1913.25|1911.75|1913.51|1912.01|1913.69|1912.19|1913.05|1911.55|0
1605823500000|2020-11-19 22:05:00|1913.53|1912.03|1913.05|1911.55|1913.65|1912.15|1912.62|1911.12|0
1605823800000|2020-11-19 22:10:00|1913.22|1911.72|1913.99|1912.49|1914.15|1912.65|1913.22|1911.72|0
1605824100000|2020-11-19 22:15:00|1913.94|1912.44|1913.79|1912.29|1914.03|1912.53|1913.7|1912.2|0
1605824400000|2020-11-19 22:20:00|1913.75|1912.25|1913.81|1912.31|1913.85|1912.35|1913.71|1912.21|0
1605824700000|2020-11-19 22:25:00|1913.77|1912.27|1913.77|1912.27|1913.81|1912.31|1913.73|1912.23|0
1605825000000|2020-11-19 22:30:00|1913.69|1912.19|1913.65|1912.15|1913.81|1912.31|1913.6|1912.1|0
1605825300000|2020-11-19 22:35:00|1913.6|1912.1|1914.02|1912.52|1914.1|1912.6|1913.6|1912.1|0
1605825600000|2020-11-19 22:40:00|1913.89|1912.39|1913.98|1912.48|1914.06|1912.56|1913.73|1912.23|0
1605825900000|2020-11-19 22:45:00|1914.02|1912.52|1914.06|1912.56|1914.06|1912.56|1913.94|1912.44|0
1605826200000|2020-11-19 22:50:00|1913.94|1912.44|1913.98|1912.48|1914.06|1912.56|1913.81|1912.31|0
1605826500000|2020-11-19 22:55:00|1914.02|1912.52|1913.7|1912.2|1914.16|1912.66|1913.7|1912.2|0
1605826800000|2020-11-19 23:00:00|1913.49|1911.99|1908.73|1907.23|1913.49|1911.99|1906.86|1905.36|0
1605827100000|2020-11-19 23:05:00|1909.19|1907.69|1909.52|1908.02|1910.39|1908.89|1909.19|1907.69|0
1605827400000|2020-11-19 23:10:00|1909.58|1908.08|1910.53|1909.03|1910.63|1909.13|1909.37|1907.87|0
1605827700000|2020-11-19 23:15:00|1910.54|1909.04|1908.73|1907.23|1911.04|1909.54|1908.62|1907.12|0
1605828000000|2020-11-19 23:20:00|1908.77|1907.27|1909.83|1908.33|1910.63|1909.13|1908.77|1907.27|0
1605828300000|2020-11-19 23:25:00|1909.81|1908.31|1909.62|1908.12|1911.04|1909.54|1909.62|1908.12|0
1605828600000|2020-11-19 23:30:00|1909.63|1908.13|1908.61|1907.11|1910.07|1908.57|1907.55|1906.05|0
1605828900000|2020-11-19 23:35:00|1908.52|1907.02|1907.54|1906.04|1908.52|1907.02|1906.33|1904.83|0
1605829200000|2020-11-19 23:40:00|1907.53|1906.03|1908.3|1906.8|1908.6|1907.1|1907.44|1905.94|0
1605829500000|2020-11-19 23:45:00|1908.28|1906.78|1907.85|1906.35|1908.28|1906.78|1907.09|1905.59|0
1605829800000|2020-11-19 23:50:00|1907.87|1906.37|1908.09|1906.59|1908.4|1906.9|1907.29|1905.79|0
1605830100000|2020-11-19 23:55:00|1908.07|1906.57|1907.94|1906.44|1908.6|1907.1|1907.9|1906.4|0
1605830400000|2020-11-20 00:00:00|1907.96|1906.46|1909.39|1907.89|1909.49|1907.99|1907.96|1906.46|0
1605830700000|2020-11-20 00:05:00|1909.37|1907.87|1911.16|1909.66|1911.55|1910.05|1909.04|1907.54|0
1605831000000|2020-11-20 00:10:00|1911.14|1909.64|1911.3|1909.8|1911.95|1910.45|1910.58|1909.08|0
1605831300000|2020-11-20 00:15:00|1911.31|1909.81|1912.87|1911.37|1912.91|1911.41|1911.3|1909.8|0
1605831600000|2020-11-20 00:20:00|1912.88|1911.38|1914.31|1912.81|1914.35|1912.85|1912.87|1911.37|0
1605831900000|2020-11-20 00:25:00|1914.3|1912.8|1914.54|1913.04|1914.8|1913.3|1913.8|1912.3|0
1605832200000|2020-11-20 00:30:00|1914.6|1913.1|1915.69|1914.19|1915.76|1914.26|1914.3|1912.8|0
1605832500000|2020-11-20 00:35:00|1915.71|1914.21|1915.16|1913.66|1915.71|1914.21|1914.7|1913.2|0
1605832800000|2020-11-20 00:40:00|1915.15|1913.65|1915.14|1913.64|1915.15|1913.65|1914.15|1912.65|0
1605833100000|2020-11-20 00:45:00|1915.21|1913.71|1915.08|1913.58|1915.61|1914.11|1914.86|1913.36|0
1605833400000|2020-11-20 00:50:00|1915.07|1913.57|1914.07|1912.57|1915.07|1913.57|1914.06|1912.56|0
1605833700000|2020-11-20 00:55:00|1914.14|1912.64|1913.55|1912.05|1914.53|1913.03|1913.55|1912.05|0
1605834000000|2020-11-20 01:00:00|1913.56|1912.06|1912.69|1911.19|1914.1|1912.6|1912.69|1911.19|0
1605834300000|2020-11-20 01:05:00|1912.68|1911.18|1912.9|1911.4|1913.65|1912.15|1912.62|1911.12|0
1605834600000|2020-11-20 01:10:00|1912.97|1911.47|1914.62|1913.12|1914.66|1913.16|1912.9|1911.4|0
1605834900000|2020-11-20 01:15:00|1914.6|1913.1|1914.7|1913.2|1915.18|1913.68|1914.23|1912.73|0
1605835200000|2020-11-20 01:20:00|1914.72|1913.22|1915.24|1913.74|1915.68|1914.18|1914.68|1913.18|0
1605835500000|2020-11-20 01:25:00|1915.25|1913.75|1914.48|1912.98|1915.48|1913.98|1914.23|1912.73|0
1605835800000|2020-11-20 01:30:00|1914.55|1913.05|1913.75|1912.25|1914.72|1913.22|1913.25|1911.75|0
1605836100000|2020-11-20 01:35:00|1913.76|1912.26|1913.72|1912.22|1913.76|1912.26|1913.24|1911.74|0
1605836400000|2020-11-20 01:40:00|1913.73|1912.23|1913.69|1912.19|1913.73|1912.23|1913.18|1911.68|0
1605836700000|2020-11-20 01:45:00|1913.7|1912.2|1914.2|1912.7|1914.68|1913.18|1913.7|1912.2|0
1605837000000|2020-11-20 01:50:00|1914.19|1912.69|1914.69|1913.19|1914.7|1913.2|1913.72|1912.22|0
1605837300000|2020-11-20 01:55:00|1914.68|1913.18|1914.17|1912.67|1915.2|1913.7|1914.16|1912.66|0
1605837600000|2020-11-20 02:00:00|1914.19|1912.69|1914.19|1912.69|1914.67|1913.17|1913.71|1912.21|0
1605837900000|2020-11-20 02:05:00|1914.18|1912.68|1913.16|1911.66|1914.19|1912.69|1913.13|1911.63|0
1605838200000|2020-11-20 02:10:00|1913.17|1911.67|1912.69|1911.19|1913.19|1911.69|1912.67|1911.17|0
1605838500000|2020-11-20 02:15:00|1912.76|1911.26|1912.71|1911.21|1913.69|1912.19|1912.67|1911.17|0
1605838800000|2020-11-20 02:20:00|1912.69|1911.19|1913.67|1912.17|1914.14|1912.64|1912.68|1911.18|0
1605839100000|2020-11-20 02:25:00|1913.66|1912.16|1913.22|1911.72|1913.67|1912.17|1913.16|1911.66|0
1605839400000|2020-11-20 02:30:00|1913.2|1911.7|1912.91|1911.41|1913.2|1911.7|1912.65|1911.15|0
1605839700000|2020-11-20 02:35:00|1912.98|1911.48|1913.11|1911.61|1913.14|1911.64|1912.14|1910.64|0
1605840000000|2020-11-20 02:40:00|1913.1|1911.6|1913.17|1911.67|1913.17|1911.67|1912.6|1911.1|0
1605840300000|2020-11-20 02:45:00|1913.18|1911.68|1913.85|1912.35|1914.32|1912.82|1913.15|1911.65|0
1605840600000|2020-11-20 02:50:00|1913.83|1912.33|1913.37|1911.87|1913.83|1912.33|1913.32|1911.82|0
1605840900000|2020-11-20 02:55:00|1913.36|1911.86|1913.86|1912.36|1913.86|1912.36|1912.87|1911.37|0
1605841200000|2020-11-20 03:00:00|1913.85|1912.35|1915.14|1913.64|1915.4|1913.9|1913.38|1911.88|0
1605841500000|2020-11-20 03:05:00|1915.21|1913.71|1915.36|1913.86|1915.42|1913.92|1914.91|1913.41|0
1605841800000|2020-11-20 03:10:00|1915.37|1913.87|1915.33|1913.83|1915.39|1913.89|1914.85|1913.35|0
1605842100000|2020-11-20 03:15:00|1915.34|1913.84|1914.85|1913.35|1915.34|1913.84|1914.82|1913.32|0
1605842400000|2020-11-20 03:20:00|1914.99|1913.49|1914.82|1913.32|1915.36|1913.86|1914.81|1913.31|0
1605842700000|2020-11-20 03:25:00|1914.84|1913.34|1914.33|1912.83|1914.84|1913.34|1913.86|1912.36|0
1605843000000|2020-11-20 03:30:00|1914.34|1912.84|1913.86|1912.36|1914.82|1913.32|1913.39|1911.89|0
1605843300000|2020-11-20 03:35:00|1913.84|1912.34|1913.32|1911.82|1913.86|1912.36|1913.31|1911.81|0
1605843600000|2020-11-20 03:40:00|1913.46|1911.96|1913.31|1911.81|1914.28|1912.78|1912.84|1911.34|0
1605843900000|2020-11-20 03:45:00|1913.32|1911.82|1912.87|1911.37|1913.34|1911.84|1912.8|1911.3|0
1605844200000|2020-11-20 03:50:00|1912.86|1911.36|1912.62|1911.12|1912.87|1911.37|1912.38|1910.88|0
1605844500000|2020-11-20 03:55:00|1912.55|1911.05|1913.34|1911.84|1913.37|1911.87|1912.37|1910.87|0
1605844800000|2020-11-20 04:00:00|1913.27|1911.77|1913.32|1911.82|1913.34|1911.84|1912.81|1911.31|0
1605845100000|2020-11-20 04:05:00|1913.31|1911.81|1913.33|1911.83|1913.34|1911.84|1912.85|1911.35|0
1605845400000|2020-11-20 04:10:00|1913.34|1911.84|1914.36|1912.86|1914.37|1912.87|1913.31|1911.81|0
1605845700000|2020-11-20 04:15:00|1914.37|1912.87|1914.92|1913.42|1914.92|1913.42|1913.91|1912.41|0
1605846000000|2020-11-20 04:20:00|1914.91|1913.41|1914.89|1913.39|1914.92|1913.42|1914.89|1913.39|0
1605846300000|2020-11-20 04:25:00|1914.91|1913.41|1914.88|1913.38|1914.92|1913.42|1914.44|1912.94|0
1605846600000|2020-11-20 04:30:00|1914.89|1913.39|1915.01|1913.51|1915.96|1914.46|1914.88|1913.38|0
1605846900000|2020-11-20 04:35:00|1915.14|1913.64|1915.53|1914.03|1915.99|1914.49|1915.01|1913.51|0
1605847200000|2020-11-20 04:40:00|1915.54|1914.04|1916.65|1915.15|1916.68|1915.18|1915.53|1914.03|0
1605847500000|2020-11-20 04:45:00|1916.64|1915.14|1915.66|1914.16|1916.66|1915.16|1915.64|1914.14|0
1605847800000|2020-11-20 04:50:00|1915.65|1914.15|1916.15|1914.65|1916.16|1914.66|1915.64|1914.14|0
1605848100000|2020-11-20 04:55:00|1916.14|1914.64|1915.67|1914.17|1916.21|1914.71|1915.67|1914.17|0
1605848400000|2020-11-20 05:00:00|1915.69|1914.19|1916.17|1914.67|1916.2|1914.7|1915.64|1914.14|0
1605848700000|2020-11-20 05:05:00|1916.16|1914.66|1915.66|1914.16|1916.17|1914.67|1915.64|1914.14|0
1605849000000|2020-11-20 05:10:00|1915.65|1914.15|1915.15|1913.65|1915.67|1914.17|1915.15|1913.65|0
1605849300000|2020-11-20 05:15:00|1915.17|1913.67|1915.16|1913.66|1915.66|1914.16|1915.14|1913.64|0
1605849600000|2020-11-20 05:20:00|1915.15|1913.65|1914.69|1913.19|1915.64|1914.14|1914.67|1913.17|0
1605849900000|2020-11-20 05:25:00|1914.83|1913.33|1914.62|1913.12|1915.14|1913.64|1914.61|1913.11|0
1605850200000|2020-11-20 05:30:00|1914.63|1913.13|1915.09|1913.59|1916.11|1914.61|1914.63|1913.13|0
1605850500000|2020-11-20 05:35:00|1915.1|1913.6|1915.57|1914.07|1915.81|1914.31|1914.86|1913.36|0
1605850800000|2020-11-20 05:40:00|1915.59|1914.09|1915.12|1913.62|1915.87|1914.37|1915.12|1913.62|0
1605851100000|2020-11-20 05:45:00|1915.11|1913.61|1914.64|1913.14|1915.11|1913.61|1914.59|1913.09|0
1605851400000|2020-11-20 05:50:00|1914.63|1913.13|1914.63|1913.13|1915.15|1913.65|1914.62|1913.12|0
1605851700000|2020-11-20 05:55:00|1914.77|1913.27|1916.05|1914.55|1916.05|1914.55|1914.77|1913.27|0
1605852000000|2020-11-20 06:00:00|1916.04|1914.54|1915.06|1913.56|1916.04|1914.54|1914.59|1913.09|0
1605852300000|2020-11-20 06:05:00|1915.05|1913.55|1915.57|1914.07|1915.57|1914.07|1915.05|1913.55|0
1605852600000|2020-11-20 06:10:00|1915.55|1914.05|1916.02|1914.52|1916.04|1914.54|1915.32|1913.82|0
1605852900000|2020-11-20 06:15:00|1915.95|1914.45|1915.53|1914.03|1916.05|1914.55|1915.52|1914.02|0
1605853200000|2020-11-20 06:20:00|1915.52|1914.02|1914.91|1913.41|1915.53|1914.03|1914.91|1913.41|0
1605853500000|2020-11-20 06:25:00|1914.78|1913.28|1914.92|1913.42|1914.99|1913.49|1914.46|1912.96|0
1605853800000|2020-11-20 06:30:00|1914.85|1913.35|1915.99|1914.49|1916.02|1914.52|1914.7|1913.2|0
1605854100000|2020-11-20 06:35:00|1915.97|1914.47|1916.07|1914.57|1916.07|1914.57|1915.54|1914.04|0
1605854400000|2020-11-20 06:40:00|1916.06|1914.56|1915.6|1914.1|1916.12|1914.62|1915.6|1914.1|0
1605854700000|2020-11-20 06:45:00|1915.61|1914.11|1915.58|1914.08|1916.12|1914.62|1915.57|1914.07|0
1605855000000|2020-11-20 06:50:00|1915.59|1914.09|1915.57|1914.07|1915.61|1914.11|1914.56|1913.06|0
1605855300000|2020-11-20 06:55:00|1915.56|1914.06|1915.07|1913.57|1916|1914.5|1915.04|1913.54|0
1605855600000|2020-11-20 07:00:00|1915|1913.5|1915.73|1914.23|1916.21|1914.71|1914.14|1912.64|0
1605855900000|2020-11-20 07:05:00|1915.71|1914.21|1913.31|1911.81|1915.72|1914.22|1913.27|1911.77|0
1605856200000|2020-11-20 07:10:00|1913.3|1911.8|1912.81|1911.31|1913.3|1911.8|1911.85|1910.35|0
1605856500000|2020-11-20 07:15:00|1912.67|1911.17|1913.85|1912.35|1913.88|1912.38|1912.35|1910.85|0
1605856800000|2020-11-20 07:20:00|1913.82|1912.32|1913.32|1911.82|1913.82|1912.32|1912.42|1910.92|0
1605857100000|2020-11-20 07:25:00|1913.31|1911.81|1913.32|1911.82|1913.84|1912.34|1913.09|1911.59|0
1605857400000|2020-11-20 07:30:00|1913.33|1911.83|1915.53|1914.13|1915.65|1914.25|1913.33|1911.83|71
1605857700000|2020-11-20 07:35:00|1915.4|1914|1914.53|1913.13|1915.65|1914.25|1913.4|1912|42
1605858000000|2020-11-20 07:40:00|1914.65|1913.25|1914.78|1913.38|1915.03|1913.63|1913.78|1912.38|398
1605858300000|2020-11-20 07:45:00|1914.53|1913.13|1914.78|1913.38|1914.78|1913.38|1913.78|1912.38|8
1605858600000|2020-11-20 07:50:00|1914.53|1913.13|1914.4|1913|1915.03|1913.63|1913.9|1912.5|30
1605858900000|2020-11-20 07:55:00|1914.24|1912.74|1912.54|1911.04|1914.24|1912.74|1912.05|1910.55|0
1605859200000|2020-11-20 08:00:00|1912.52|1911.02|1918.33|1917.83|1918.33|1917.83|1909.2|1908.7|3548
1605859500000|2020-11-20 08:05:00|1918.58|1918.08|1923.08|1922.58|1923.2|1922.7|1918.08|1917.58|3059
1605859800000|2020-11-20 08:10:00|1923.33|1922.83|1921.58|1921.08|1923.83|1923.33|1920.58|1920.08|2090
1605860100000|2020-11-20 08:15:00|1921.7|1921.2|1920.83|1920.33|1924.95|1924.45|1920.83|1920.33|1353
1605860400000|2020-11-20 08:20:00|1920.95|1920.45|1922.33|1921.83|1923.58|1923.08|1920.95|1920.45|696
1605860700000|2020-11-20 08:25:00|1922.2|1921.7|1922.2|1921.7|1923.33|1922.83|1921.7|1921.2|1269
1605861000000|2020-11-20 08:30:00|1922.08|1921.58|1923.83|1923.33|1924.08|1923.58|1922.08|1921.58|1245
1605861300000|2020-11-20 08:35:00|1923.7|1923.2|1924.45|1923.95|1924.58|1924.08|1922.7|1922.2|683
1605861600000|2020-11-20 08:40:00|1924.33|1923.83|1925.2|1924.7|1925.2|1924.7|1923.58|1923.08|740
1605861900000|2020-11-20 08:45:00|1925.33|1924.83|1924.83|1924.33|1925.58|1925.08|1924.58|1924.08|1031
1605862200000|2020-11-20 08:50:00|1924.95|1924.45|1924.83|1924.33|1925.58|1925.08|1924.08|1923.58|1494
1605862500000|2020-11-20 08:55:00|1924.95|1924.45|1924.95|1924.45|1925.83|1925.33|1924.58|1924.08|591
1605862800000|2020-11-20 09:00:00|1925.08|1924.58|1927.08|1926.58|1927.08|1926.58|1924.58|1924.08|946
1605863100000|2020-11-20 09:05:00|1927.33|1926.83|1925.61|1925.11|1928.11|1927.61|1925.61|1925.11|919
1605863400000|2020-11-20 09:10:00|1925.11|1924.61|1924.71|1924.21|1925.86|1925.36|1923.98|1923.48|1184
1605863700000|2020-11-20 09:15:00|1924.83|1924.33|1925.99|1925.49|1925.99|1925.49|1924.49|1923.99|317
1605864000000|2020-11-20 09:20:00|1925.86|1925.36|1924.49|1923.99|1925.99|1925.49|1923.99|1923.49|463
1605864300000|2020-11-20 09:25:00|1924.61|1924.11|1926.74|1926.24|1926.74|1926.24|1923.99|1923.49|938
1605864600000|2020-11-20 09:30:00|1926.86|1926.36|1927.86|1927.36|1928.11|1927.61|1925.99|1925.49|739
1605864900000|2020-11-20 09:35:00|1927.74|1927.24|1928.74|1928.24|1929.49|1928.99|1927.74|1927.24|597
1605865200000|2020-11-20 09:40:00|1928.61|1928.11|1928.99|1928.49|1930.24|1929.74|1928.61|1928.11|945
1605865500000|2020-11-20 09:45:00|1929.11|1928.61|1929.24|1928.74|1929.86|1929.36|1929.11|1928.61|736
1605865800000|2020-11-20 09:50:00|1928.99|1928.49|1928.24|1927.74|1929.61|1929.11|1927.99|1927.49|882
1605866100000|2020-11-20 09:55:00|1928.11|1927.61|1929.36|1928.86|1929.49|1928.99|1927.99|1927.49|449
1605866400000|2020-11-20 10:00:00|1929.49|1928.99|1929.24|1928.74|1929.61|1929.11|1928.36|1927.86|490
1605866700000|2020-11-20 10:05:00|1928.99|1928.49|1929.99|1929.49|1929.99|1929.49|1928.99|1928.49|492
1605867000000|2020-11-20 10:10:00|1929.74|1929.24|1930.49|1929.99|1931.49|1930.99|1929.49|1928.99|754
1605867300000|2020-11-20 10:15:00|1930.61|1930.11|1929.74|1929.24|1931.24|1930.74|1929.49|1928.99|582
1605867600000|2020-11-20 10:20:00|1929.86|1929.36|1930.99|1930.49|1930.99|1930.49|1929.74|1929.24|397
1605867900000|2020-11-20 10:25:00|1930.86|1930.36|1931.99|1931.49|1932.49|1931.99|1930.74|1930.24|760
1605868200000|2020-11-20 10:30:00|1931.86|1931.36|1931.99|1931.49|1932.99|1932.49|1931.36|1930.86|1498
1605868500000|2020-11-20 10:35:00|1932.11|1931.61|1932.24|1931.74|1932.74|1932.24|1931.86|1931.36|392
1605868800000|2020-11-20 10:40:00|1932.36|1931.86|1932.49|1931.99|1932.74|1932.24|1931.99|1931.49|575
1605869100000|2020-11-20 10:45:00|1932.36|1931.86|1932.74|1932.24|1932.99|1932.49|1931.24|1930.74|750
1605869400000|2020-11-20 10:50:00|1932.99|1932.49|1931.99|1931.49|1933.24|1932.74|1931.61|1931.11|768
1605869700000|2020-11-20 10:55:00|1931.86|1931.36|1931.49|1930.99|1932.24|1931.74|1930.99|1930.49|843
1605870000000|2020-11-20 11:00:00|1931.61|1931.11|1931.74|1931.24|1931.74|1931.24|1930.86|1930.36|496
1605870300000|2020-11-20 11:05:00|1931.49|1930.99|1930.99|1930.49|1931.49|1930.99|1930.74|1930.24|173
1605870600000|2020-11-20 11:10:00|1930.86|1930.36|1930.24|1929.74|1931.24|1930.74|1930.24|1929.74|332
1605870900000|2020-11-20 11:15:00|1930.11|1929.61|1930.49|1929.99|1930.74|1930.24|1929.49|1928.99|467
1605871200000|2020-11-20 11:20:00|1930.61|1930.11|1930.36|1929.86|1930.99|1930.49|1930.24|1929.74|382
1605871500000|2020-11-20 11:25:00|1930.24|1929.74|1929.36|1928.86|1930.74|1930.24|1929.24|1928.74|297
1605871800000|2020-11-20 11:30:00|1929.24|1928.74|1930.24|1929.74|1930.49|1929.99|1929.24|1928.74|670
1605872100000|2020-11-20 11:35:00|1930.11|1929.61|1929.74|1929.24|1930.24|1929.74|1929.36|1928.86|430
1605872400000|2020-11-20 11:40:00|1929.61|1929.11|1929.24|1928.74|1929.74|1929.24|1929.24|1928.74|815
1605872700000|2020-11-20 11:45:00|1929.36|1928.86|1928.74|1928.24|1929.61|1929.11|1928.49|1927.99|523
1605873000000|2020-11-20 11:50:00|1928.61|1928.11|1928.49|1927.99|1928.99|1928.49|1927.74|1927.24|1189
1605873300000|2020-11-20 11:55:00|1928.74|1928.24|1929.24|1928.74|1929.24|1928.74|1928.24|1927.74|356
1605873600000|2020-11-20 12:00:00|1929.11|1928.61|1928.74|1928.24|1929.11|1928.61|1928.24|1927.74|485
1605873900000|2020-11-20 12:05:00|1928.61|1928.11|1928.49|1927.99|1929.24|1928.74|1928.36|1927.86|334
1605874200000|2020-11-20 12:10:00|1928.36|1927.86|1929.24|1928.74|1929.36|1928.86|1927.74|1927.24|325
1605874500000|2020-11-20 12:15:00|1929.11|1928.61|1927.99|1927.49|1929.24|1928.74|1927.86|1927.36|416
1605874800000|2020-11-20 12:20:00|1927.86|1927.36|1927.74|1927.24|1928.24|1927.74|1927.49|1926.99|303
1605875100000|2020-11-20 12:25:00|1927.49|1926.99|1928.24|1927.74|1928.24|1927.74|1927.24|1926.74|502
1605875400000|2020-11-20 12:30:00|1928.11|1927.61|1928.24|1927.74|1928.49|1927.99|1927.74|1927.24|511
1605875700000|2020-11-20 12:35:00|1928.49|1927.99|1927.24|1926.74|1928.49|1927.99|1927.24|1926.74|309
1605876000000|2020-11-20 12:40:00|1927.58|1927.08|1927.58|1927.08|1927.95|1927.45|1927.45|1926.95|205
1605876300000|2020-11-20 12:45:00|1927.45|1926.95|1928.08|1927.58|1928.33|1927.83|1927.45|1926.95|203
1605876600000|2020-11-20 12:50:00|1927.95|1927.45|1928.58|1928.08|1928.83|1928.33|1927.95|1927.45|263
1605876900000|2020-11-20 12:55:00|1928.45|1927.95|1928.83|1928.33|1929.08|1928.58|1928.33|1927.83|353
1605877200000|2020-11-20 13:00:00|1928.7|1928.2|1928.33|1927.83|1929.08|1928.58|1928.08|1927.58|464
1605877500000|2020-11-20 13:05:00|1928.45|1927.95|1928.58|1928.08|1928.95|1928.45|1928.33|1927.83|366
1605877800000|2020-11-20 13:10:00|1928.7|1928.2|1927.33|1926.83|1928.83|1928.33|1927.08|1926.58|397
1605878100000|2020-11-20 13:15:00|1927.45|1926.95|1927.08|1926.58|1927.83|1927.33|1926.83|1926.33|365
1605878400000|2020-11-20 13:20:00|1926.83|1926.33|1927.7|1927.2|1928.08|1927.58|1926.58|1926.08|517
1605878700000|2020-11-20 13:25:00|1927.58|1927.08|1926.83|1926.33|1927.83|1927.33|1926.33|1925.83|365
1605879000000|2020-11-20 13:30:00|1926.95|1926.45|1928.83|1928.33|1928.83|1928.33|1926.95|1926.45|343
1605879300000|2020-11-20 13:35:00|1928.7|1928.2|1928.83|1928.33|1929.08|1928.58|1928.33|1927.83|288
1605879600000|2020-11-20 13:40:00|1928.7|1928.2|1927.08|1926.58|1928.7|1928.2|1926.58|1926.08|555
1605879900000|2020-11-20 13:45:00|1926.95|1926.45|1928.33|1927.83|1928.33|1927.83|1926.83|1926.33|341
1605880200000|2020-11-20 13:50:00|1928.2|1927.7|1927.7|1927.2|1928.58|1928.08|1927.58|1927.08|503
1605880500000|2020-11-20 13:55:00|1927.83|1927.33|1927.2|1926.7|1928.33|1927.83|1927.08|1926.58|326
1605880800000|2020-11-20 14:00:00|1927.08|1926.58|1926.58|1926.08|1927.2|1926.7|1926.08|1925.58|835
1605881100000|2020-11-20 14:05:00|1926.7|1926.2|1926.33|1925.83|1926.83|1926.33|1926.08|1925.58|721
1605881400000|2020-11-20 14:10:00|1926.58|1926.08|1926.58|1926.08|1926.83|1926.33|1926.08|1925.58|344
1605881700000|2020-11-20 14:15:00|1926.45|1925.95|1925.58|1925.08|1926.58|1926.08|1925.33|1924.83|631
1605882000000|2020-11-20 14:20:00|1925.7|1925.2|1925.08|1924.58|1926.08|1925.58|1925.08|1924.58|502
1605882300000|2020-11-20 14:25:00|1925.2|1924.7|1924.83|1924.33|1925.7|1925.2|1924.58|1924.08|360
1605882600000|2020-11-20 14:30:00|1924.7|1924.2|1925.58|1925.08|1925.83|1925.33|1924.33|1923.83|1063
1605882900000|2020-11-20 14:35:00|1925.45|1924.95|1926.33|1925.83|1926.33|1925.83|1925.08|1924.58|812
1605883200000|2020-11-20 14:40:00|1926.58|1926.08|1927.45|1926.95|1927.58|1927.08|1926.08|1925.58|1104
1605883500000|2020-11-20 14:45:00|1927.33|1926.83|1927.08|1926.58|1928.33|1927.83|1927.08|1926.58|1082
1605883800000|2020-11-20 14:50:00|1927.2|1926.7|1925.58|1925.08|1927.83|1927.33|1925.33|1924.83|610
1605884100000|2020-11-20 14:55:00|1925.7|1925.2|1926.45|1925.95|1926.45|1925.95|1924.83|1924.33|765
1605884400000|2020-11-20 15:00:00|1926.58|1926.08|1927.08|1926.58|1927.83|1927.33|1926.58|1926.08|646
1605884700000|2020-11-20 15:05:00|1927.2|1926.7|1926.58|1926.08|1927.33|1926.83|1926.58|1926.08|442
1605885000000|2020-11-20 15:10:00|1926.69|1926.19|1925.69|1925.19|1927.19|1926.69|1925.44|1924.94|679
1605885300000|2020-11-20 15:15:00|1925.44|1924.94|1924.94|1924.44|1925.44|1924.94|1923.94|1923.44|1412
1605885600000|2020-11-20 15:20:00|1924.81|1924.31|1925.19|1924.69|1925.44|1924.94|1924.44|1923.94|778
1605885900000|2020-11-20 15:25:00|1925.06|1924.56|1925.94|1925.44|1926.44|1925.94|1925.06|1924.56|691
1605886200000|2020-11-20 15:30:00|1926.19|1925.69|1926.69|1926.19|1927.19|1926.69|1925.81|1925.31|984
1605886500000|2020-11-20 15:35:00|1926.56|1926.06|1927.44|1926.94|1927.44|1926.94|1926.44|1925.94|520
1605886800000|2020-11-20 15:40:00|1927.31|1926.81|1926.44|1925.94|1927.44|1926.94|1926.06|1925.56|652
1605887100000|2020-11-20 15:45:00|1926.56|1926.06|1926.69|1926.19|1926.94|1926.44|1926.19|1925.69|458
1605887400000|2020-11-20 15:50:00|1926.94|1926.44|1927.44|1926.94|1928.06|1927.56|1926.69|1926.19|651
1605887700000|2020-11-20 15:55:00|1927.69|1927.19|1926.44|1925.94|1927.94|1927.44|1926.44|1925.94|621
1605888000000|2020-11-20 16:00:00|1926.31|1925.81|1926.94|1926.44|1927.19|1926.69|1925.94|1925.44|1338
1605888300000|2020-11-20 16:05:00|1926.81|1926.31|1926.44|1925.94|1926.94|1926.44|1925.69|1925.19|1403
1605888600000|2020-11-20 16:10:00|1926.31|1925.81|1926.19|1925.69|1926.44|1925.94|1925.94|1925.44|1118
1605888900000|2020-11-20 16:15:00|1926.44|1925.94|1925.94|1925.44|1926.69|1926.19|1925.94|1925.44|1312
1605889200000|2020-11-20 16:20:00|1926.06|1925.56|1926.72|1925.22|1926.72|1925.94|1925.69|1925.19|3340
1605889500000|2020-11-20 16:25:00|1926.71|1925.21|1926.09|1924.59|1927.24|1925.74|1925.61|1924.11|950
1605889800000|2020-11-20 16:30:00|1926.08|1924.58|1926.14|1924.74|1927.14|1925.74|1925.14|1923.74|292
1605890100000|2020-11-20 16:35:00|1926.26|1924.86|1927.14|1925.74|1927.14|1925.74|1926.14|1924.74|2051
1605890400000|2020-11-20 16:40:00|1927.01|1925.61|1927.51|1926.11|1927.76|1926.36|1926.89|1925.49|29
1605890700000|2020-11-20 16:45:00|1927.64|1926.24|1926.39|1924.99|1928.51|1927.11|1926.01|1924.61|118
1605891000000|2020-11-20 16:50:00|1926.26|1924.86|1925.89|1924.49|1926.51|1925.11|1925.51|1924.11|47
1605891300000|2020-11-20 16:55:00|1926.14|1924.74|1926.56|1925.06|1926.56|1925.11|1925.89|1924.49|23
1605891600000|2020-11-20 17:00:00|1926.55|1925.05|1926.57|1925.07|1927.1|1925.6|1925.99|1924.49|0
1605891900000|2020-11-20 17:05:00|1926.59|1925.09|1926.56|1925.06|1927.08|1925.58|1926.09|1924.59|0
1605892200000|2020-11-20 17:10:00|1926.42|1924.92|1926.09|1924.59|1926.56|1925.06|1925.57|1924.07|0
1605892500000|2020-11-20 17:15:00|1926.1|1924.6|1926.06|1924.56|1926.57|1925.07|1925.53|1924.03|0
1605892800000|2020-11-20 17:20:00|1926.08|1924.58|1926.57|1925.07|1926.59|1925.09|1926.06|1924.56|0
1605893100000|2020-11-20 17:25:00|1926.59|1925.09|1927.56|1926.06|1927.56|1926.06|1926.57|1925.07|0
1605893400000|2020-11-20 17:30:00|1927.55|1926.05|1927.48|1925.98|1927.57|1926.07|1927.02|1925.52|0
1605893700000|2020-11-20 17:35:00|1927.47|1925.97|1926.52|1925.02|1927.53|1926.03|1926.49|1924.99|0
1605894000000|2020-11-20 17:40:00|1926.53|1925.03|1927.1|1925.6|1927.16|1925.66|1926|1924.5|0
1605894300000|2020-11-20 17:45:00|1927.08|1925.58|1925.78|1924.28|1927.1|1925.6|1925.76|1924.26|0
1605894600000|2020-11-20 17:50:00|1925.79|1924.29|1926.31|1924.81|1926.8|1925.3|1925.78|1924.28|0
1605894900000|2020-11-20 17:55:00|1926.32|1924.82|1927.79|1926.29|1927.85|1926.35|1926.31|1924.81|0
1605895200000|2020-11-20 18:00:00|1927.8|1926.3|1925.98|1924.48|1927.86|1926.36|1925.98|1924.48|0
1605895500000|2020-11-20 18:05:00|1926|1924.5|1926.01|1924.51|1926.03|1924.53|1925.45|1923.95|0
1605895800000|2020-11-20 18:10:00|1926.03|1924.53|1926.54|1925.04|1926.55|1925.05|1925.48|1923.98|0
1605896100000|2020-11-20 18:15:00|1926.55|1925.05|1926.55|1925.05|1926.82|1925.32|1926.06|1924.56|0
1605896400000|2020-11-20 18:20:00|1926.54|1925.04|1927.57|1926.07|1927.58|1926.08|1926.5|1925|0
1605896700000|2020-11-20 18:25:00|1927.55|1926.05|1927.62|1926.12|1927.65|1926.15|1927.07|1925.57|0
1605897000000|2020-11-20 18:30:00|1927.61|1926.11|1927.09|1925.59|1927.62|1926.12|1927.07|1925.57|0
1605897300000|2020-11-20 18:35:00|1927.1|1925.6|1927.74|1926.24|1927.74|1926.24|1927.07|1925.57|0
1605897600000|2020-11-20 18:40:00|1927.72|1926.22|1928.13|1926.63|1928.17|1926.67|1927.65|1926.15|0
1605897900000|2020-11-20 18:45:00|1928.11|1926.61|1927.66|1926.16|1928.58|1927.08|1927.11|1925.61|0
1605898200000|2020-11-20 18:50:00|1927.68|1926.18|1927.14|1925.64|1927.69|1926.19|1927.1|1925.6|0
1605898500000|2020-11-20 18:55:00|1927.15|1925.65|1927.17|1925.67|1927.18|1925.68|1926.6|1925.1|0
1605898800000|2020-11-20 19:00:00|1927.18|1925.68|1927.14|1925.64|1927.21|1925.71|1926.65|1925.15|0
1605899100000|2020-11-20 19:05:00|1927.16|1925.66|1927.13|1925.63|1927.16|1925.66|1926.62|1925.12|0
1605899400000|2020-11-20 19:10:00|1927.11|1925.61|1926.73|1925.23|1927.16|1925.66|1926.6|1925.1|0
1605899700000|2020-11-20 19:15:00|1926.75|1925.25|1925.89|1924.39|1926.8|1925.3|1925.86|1924.36|0
1605900000000|2020-11-20 19:20:00|1925.9|1924.4|1927.34|1925.84|1927.41|1925.91|1925.38|1923.88|0
1605900300000|2020-11-20 19:25:00|1927.35|1925.85|1927.32|1925.82|1927.37|1925.87|1926.8|1925.3|0
1605900600000|2020-11-20 19:30:00|1927.34|1925.84|1928.34|1926.84|1928.34|1926.84|1927.29|1925.79|0
1605900900000|2020-11-20 19:35:00|1928.32|1926.82|1927.8|1926.3|1929.38|1927.88|1927.8|1926.3|0
1605901200000|2020-11-20 19:40:00|1927.82|1926.32|1926.79|1925.29|1927.83|1926.33|1926.72|1925.22|0
1605901500000|2020-11-20 19:45:00|1926.77|1925.27|1926.82|1925.32|1927.28|1925.78|1926.24|1924.74|0
1605901800000|2020-11-20 19:50:00|1926.8|1925.3|1927.25|1925.75|1927.32|1925.82|1926.77|1925.27|0
1605902100000|2020-11-20 19:55:00|1927.24|1925.74|1927.22|1925.72|1927.3|1925.8|1926.69|1925.19|0
1605902400000|2020-11-20 20:00:00|1927.25|1925.75|1926.66|1925.16|1927.76|1926.26|1926.66|1925.16|0
1605902700000|2020-11-20 20:05:00|1926.64|1925.14|1925.81|1924.31|1927.69|1926.19|1925.59|1924.09|0
1605903000000|2020-11-20 20:10:00|1925.83|1924.33|1925.04|1923.54|1926.62|1925.12|1924.49|1922.99|0
1605903300000|2020-11-20 20:15:00|1925|1923.5|1924.89|1923.39|1925.45|1923.95|1923.83|1922.33|0
1605903600000|2020-11-20 20:20:00|1924.88|1923.38|1924.95|1923.45|1925.52|1924.02|1924.39|1922.89|0
1605903900000|2020-11-20 20:25:00|1924.94|1923.44|1924.96|1923.46|1925.54|1924.04|1924.47|1922.97|0
1605904200000|2020-11-20 20:30:00|1924.95|1923.45|1924.91|1923.41|1925.44|1923.94|1924.36|1922.86|0
1605904500000|2020-11-20 20:35:00|1924.9|1923.4|1927.51|1926.01|1927.52|1926.02|1924.88|1923.38|0
1605904800000|2020-11-20 20:40:00|1927.49|1925.99|1926.78|1925.28|1927.51|1926.01|1926.21|1924.71|0
1605905100000|2020-11-20 20:45:00|1926.76|1925.26|1927.75|1926.25|1928.91|1927.41|1926.76|1925.26|0
1605905400000|2020-11-20 20:50:00|1927.72|1926.22|1924.51|1923.01|1927.72|1926.22|1924.49|1922.99|0
1605905700000|2020-11-20 20:55:00|1924.52|1923.02|1925.51|1924.01|1926.19|1924.69|1924.47|1922.97|0
1605906000000|2020-11-20 21:00:00|1924.7|1923.2|1923.45|1921.95|1925.19|1923.69|1922.81|1921.31|0
1605906300000|2020-11-20 21:05:00|1923.44|1921.94|1922.24|1920.74|1924|1922.5|1921.99|1920.49|0
1605906600000|2020-11-20 21:10:00|1922.22|1920.72|1920.46|1918.96|1922.34|1920.84|1920.02|1918.52|0
1605906900000|2020-11-20 21:15:00|1920.42|1918.92|1920.92|1919.42|1920.92|1919.42|1920.38|1918.88|0
1605907200000|2020-11-20 21:20:00|1921|1919.5|1921.25|1919.75|1921.38|1919.88|1921|1919.5|0
1605907500000|2020-11-20 21:25:00|1921.21|1919.71|1921.3|1919.8|1921.3|1919.8|1921.1|1919.6|0
1605907800000|2020-11-20 21:30:00|1921.42|1919.92|1921.62|1920.12|1923.28|1921.78|1920.86|1919.36|0
1605908100000|2020-11-20 21:35:00|1921.64|1920.14|1922.38|1920.88|1922.93|1921.43|1921.17|1919.67|0
1605908400000|2020-11-20 21:40:00|1922.36|1920.86|1922.75|1921.25|1922.86|1921.36|1922.1|1920.6|0
1605908700000|2020-11-20 21:45:00|1922.77|1921.27|1922.55|1921.05|1922.96|1921.46|1922.3|1920.8|0
1605909000000|2020-11-20 21:50:00|1922.53|1921.03|1923.86|1922.36|1924.06|1922.56|1922.3|1920.8|0
1605909300000|2020-11-20 21:55:00|1923.9|1922.4|1924.17|1922.67|1924.62|1923.12|1923.76|1922.26|0
1606086000000|2020-11-22 23:00:00|1921.69|1920.19|1924.34|1922.84|1924.69|1923.19|1921.64|1920.14|0
1606086300000|2020-11-22 23:05:00|1924.33|1922.83|1926.23|1924.73|1926.33|1924.83|1924.04|1922.54|0
1606086600000|2020-11-22 23:10:00|1926.21|1924.71|1924.76|1923.26|1926.21|1924.71|1924.46|1922.96|0
1606086900000|2020-11-22 23:15:00|1924.77|1923.27|1923.97|1922.47|1925.31|1923.81|1923.52|1922.02|0
1606087200000|2020-11-22 23:20:00|1924.07|1922.57|1924.21|1922.71|1924.83|1923.33|1923.87|1922.37|0
1606087500000|2020-11-22 23:25:00|1924.2|1922.7|1924.6|1923.1|1925.11|1923.61|1924.11|1922.61|0
1606087800000|2020-11-22 23:30:00|1924.56|1923.06|1923.68|1922.18|1924.8|1923.3|1923.68|1922.18|0
1606088100000|2020-11-22 23:35:00|1923.7|1922.2|1924.48|1922.98|1925.03|1923.53|1923.7|1922.2|0
1606088400000|2020-11-22 23:40:00|1924.46|1922.96|1924.38|1922.88|1924.58|1923.08|1923.68|1922.18|0
1606088700000|2020-11-22 23:45:00|1924.39|1922.89|1925.79|1924.29|1925.89|1924.39|1924.38|1922.88|0
1606089000000|2020-11-22 23:50:00|1925.8|1924.3|1926.58|1925.08|1926.88|1925.38|1925.58|1924.08|0
1606089300000|2020-11-22 23:55:00|1926.53|1925.03|1926.88|1925.38|1926.98|1925.48|1926.33|1924.83|0
1606089600000|2020-11-23 00:00:00|1926.86|1925.36|1926.41|1924.91|1926.97|1925.47|1926.16|1924.66|0
1606089900000|2020-11-23 00:05:00|1926.39|1924.89|1927.07|1925.57|1927.17|1925.67|1926.31|1924.81|0
1606090200000|2020-11-23 00:10:00|1927.05|1925.55|1927.01|1925.51|1927.54|1926.04|1926.54|1925.04|0
1606090500000|2020-11-23 00:15:00|1927.03|1925.53|1929.3|1927.8|1929.51|1928.01|1926.85|1925.35|0
1606090800000|2020-11-23 00:20:00|1929.33|1927.83|1930|1928.5|1930.05|1928.55|1928.99|1927.49|0
1606091100000|2020-11-23 00:25:00|1929.99|1928.49|1929.99|1928.49|1930.03|1928.53|1929.48|1927.98|0
1606091400000|2020-11-23 00:30:00|1930|1928.5|1929.51|1928.01|1930.46|1928.96|1929.48|1927.98|0
1606091700000|2020-11-23 00:35:00|1929.52|1928.02|1930.39|1928.89|1930.89|1929.39|1929.52|1928.02|0
1606092000000|2020-11-23 00:40:00|1930.41|1928.91|1930.76|1929.26|1931.27|1929.77|1930.38|1928.88|0
1606092300000|2020-11-23 00:45:00|1930.77|1929.27|1931.32|1929.82|1931.32|1929.82|1930.74|1929.24|0
1606092600000|2020-11-23 00:50:00|1931.3|1929.8|1931.21|1929.71|1931.76|1930.26|1931.21|1929.71|0
1606092900000|2020-11-23 00:55:00|1931.22|1929.72|1931.72|1930.22|1931.72|1930.22|1931.2|1929.7|0
1606093200000|2020-11-23 01:00:00|1931.7|1930.2|1931.22|1929.72|1931.75|1930.25|1930.07|1928.57|0
1606093500000|2020-11-23 01:05:00|1931.2|1929.7|1931.25|1929.75|1931.7|1930.2|1931.2|1929.7|0
1606093800000|2020-11-23 01:10:00|1931.26|1929.76|1931.24|1929.74|1931.27|1929.77|1930.76|1929.26|0
1606094100000|2020-11-23 01:15:00|1931.22|1929.72|1931.45|1929.95|1932.15|1930.65|1931.2|1929.7|0
1606094400000|2020-11-23 01:20:00|1931.52|1930.02|1931.65|1930.15|1932.2|1930.7|1931.52|1930.02|0
1606094700000|2020-11-23 01:25:00|1931.67|1930.17|1931.86|1930.36|1932.13|1930.63|1931.6|1930.1|0
1606095000000|2020-11-23 01:30:00|1931.8|1930.3|1930.19|1928.69|1931.8|1930.3|1929.69|1928.19|0
1606095300000|2020-11-23 01:35:00|1930.17|1928.67|1930.72|1929.22|1930.72|1929.22|1929.2|1927.7|0
1606095600000|2020-11-23 01:40:00|1930.74|1929.24|1930.22|1928.72|1931.25|1929.75|1930.2|1928.7|0
1606095900000|2020-11-23 01:45:00|1930.23|1928.73|1929.71|1928.21|1930.72|1929.22|1929.22|1927.72|0
1606096200000|2020-11-23 01:50:00|1929.72|1928.22|1930.32|1928.82|1930.32|1928.82|1929.69|1928.19|0
1606096500000|2020-11-23 01:55:00|1930.3|1928.8|1930.26|1928.76|1930.79|1929.29|1929.79|1928.29|0
1606096800000|2020-11-23 02:00:00|1930.25|1928.75|1929.33|1927.83|1930.27|1928.77|1928.85|1927.35|0
1606097100000|2020-11-23 02:05:00|1929.34|1927.84|1929.82|1928.32|1930.08|1928.58|1929.31|1927.81|0
1606097400000|2020-11-23 02:10:00|1929.84|1928.34|1929.81|1928.31|1930.3|1928.8|1929.57|1928.07|0
1606097700000|2020-11-23 02:15:00|1929.82|1928.32|1929.6|1928.1|1929.85|1928.35|1929.33|1927.83|0
1606098000000|2020-11-23 02:20:00|1929.61|1928.11|1930.37|1928.87|1930.61|1929.11|1929.36|1927.86|0
1606098300000|2020-11-23 02:25:00|1930.36|1928.86|1930.34|1928.84|1930.84|1929.34|1930.33|1928.83|0
1606098600000|2020-11-23 02:30:00|1930.33|1928.83|1929.81|1928.31|1930.34|1928.84|1929.57|1928.07|0
1606098900000|2020-11-23 02:35:00|1929.82|1928.32|1929.82|1928.32|1930.05|1928.55|1929.81|1928.31|0
1606099200000|2020-11-23 02:40:00|1929.81|1928.31|1929.34|1927.84|1929.84|1928.34|1929.33|1927.83|0
1606099500000|2020-11-23 02:45:00|1929.35|1927.85|1929.81|1928.31|1929.82|1928.32|1929.34|1927.84|0
1606099800000|2020-11-23 02:50:00|1929.82|1928.32|1930.75|1929.25|1930.75|1929.25|1929.81|1928.31|0
1606100100000|2020-11-23 02:55:00|1930.76|1929.26|1930.75|1929.25|1930.76|1929.26|1930.27|1928.77|0
1606100400000|2020-11-23 03:00:00|1930.68|1929.18|1930.3|1928.8|1930.68|1929.18|1930.26|1928.76|0
1606100700000|2020-11-23 03:05:00|1930.29|1928.79|1930.6|1929.1|1930.82|1929.32|1930.29|1928.79|0
1606101000000|2020-11-23 03:10:00|1930.58|1929.08|1930.84|1929.34|1930.84|1929.34|1930.34|1928.84|0
1606101300000|2020-11-23 03:15:00|1930.82|1929.32|1930.39|1928.89|1930.85|1929.35|1930.37|1928.87|0
1606101600000|2020-11-23 03:20:00|1930.4|1928.9|1930.4|1928.9|1930.89|1929.39|1930.39|1928.89|0
1606101900000|2020-11-23 03:25:00|1930.42|1928.92|1929.88|1928.38|1930.87|1929.37|1929.88|1928.38|0
1606102200000|2020-11-23 03:30:00|1929.87|1928.37|1930.37|1928.87|1930.38|1928.88|1929.84|1928.34|0
1606102500000|2020-11-23 03:35:00|1930.36|1928.86|1930.84|1929.34|1930.84|1929.34|1930.34|1928.84|0
1606102800000|2020-11-23 03:40:00|1930.85|1929.35|1930.36|1928.86|1930.85|1929.35|1930.34|1928.84|0
1606103100000|2020-11-23 03:45:00|1930.37|1928.87|1930.34|1928.84|1930.61|1929.11|1929.89|1928.39|0
1606103400000|2020-11-23 03:50:00|1930.35|1928.85|1930.39|1928.89|1930.39|1928.89|1929.88|1928.38|0
1606103700000|2020-11-23 03:55:00|1930.38|1928.88|1930.36|1928.86|1930.38|1928.88|1930.36|1928.86|0
1606104000000|2020-11-23 04:00:00|1930.37|1928.87|1930.33|1928.83|1930.84|1929.34|1930.1|1928.6|0
1606104300000|2020-11-23 04:05:00|1930.31|1928.81|1929.88|1928.38|1930.34|1928.84|1929.85|1928.35|0
1606104600000|2020-11-23 04:10:00|1929.86|1928.36|1929.88|1928.38|1929.89|1928.39|1929.4|1927.9|0
1606104900000|2020-11-23 04:15:00|1929.87|1928.37|1929.88|1928.38|1929.88|1928.38|1929.64|1928.14|0
1606105200000|2020-11-23 04:20:00|1929.86|1928.36|1929.82|1928.32|1929.86|1928.36|1929.82|1928.32|0
1606105500000|2020-11-23 04:25:00|1929.68|1928.18|1929.34|1927.84|1929.68|1928.18|1929.34|1927.84|0
1606105800000|2020-11-23 04:30:00|1929.35|1927.85|1928.93|1927.43|1929.39|1927.89|1928.91|1927.41|0
1606106100000|2020-11-23 04:35:00|1928.95|1927.45|1928.95|1927.45|1928.96|1927.46|1928.93|1927.43|0
1606106400000|2020-11-23 04:40:00|1928.93|1927.43|1929.43|1927.93|1929.43|1927.93|1928.93|1927.43|0
1606106700000|2020-11-23 04:45:00|1929.44|1927.94|1929.41|1927.91|1929.89|1928.39|1929.41|1927.91|0
1606107000000|2020-11-23 04:50:00|1929.4|1927.9|1928.47|1926.97|1929.41|1927.91|1928.44|1926.94|0
1606107300000|2020-11-23 04:55:00|1928.46|1926.96|1928.91|1927.41|1928.93|1927.43|1928.44|1926.94|0
1606107600000|2020-11-23 05:00:00|1928.89|1927.39|1929.4|1927.9|1929.4|1927.9|1928.43|1926.93|0
1606107900000|2020-11-23 05:05:00|1929.39|1927.89|1929.39|1927.89|1929.4|1927.9|1929.16|1927.66|0
1606108200000|2020-11-23 05:10:00|1929.37|1927.87|1929.36|1927.86|1929.39|1927.89|1928.86|1927.36|0
1606108500000|2020-11-23 05:15:00|1929.37|1927.87|1929.78|1928.28|1929.84|1928.34|1929.33|1927.83|0
1606108800000|2020-11-23 05:20:00|1929.79|1928.29|1929.31|1927.81|1929.79|1928.29|1929.28|1927.78|0
1606109100000|2020-11-23 05:25:00|1929.3|1927.8|1929.31|1927.81|1929.33|1927.83|1929.3|1927.8|0
1606109400000|2020-11-23 05:30:00|1929.33|1927.83|1929.29|1927.79|1929.78|1928.28|1929.06|1927.56|0
1606109700000|2020-11-23 05:35:00|1929.3|1927.8|1929.77|1928.27|1929.78|1928.28|1929.28|1927.78|0
1606110000000|2020-11-23 05:40:00|1929.78|1928.28|1930.26|1928.76|1930.26|1928.76|1929.77|1928.27|0
1606110300000|2020-11-23 05:45:00|1930.28|1928.78|1930.29|1928.79|1930.31|1928.81|1930.28|1928.78|0
1606110600000|2020-11-23 05:50:00|1930.43|1928.93|1930.72|1929.22|1930.75|1929.25|1930.26|1928.76|0
1606110900000|2020-11-23 05:55:00|1930.71|1929.21|1931.65|1930.15|1931.65|1930.15|1930.71|1929.21|0
1606111200000|2020-11-23 06:00:00|1931.64|1930.14|1933.13|1931.63|1933.13|1931.63|1931.64|1930.14|0
1606111500000|2020-11-23 06:05:00|1933.06|1931.56|1932.55|1931.05|1933.11|1931.61|1932.32|1930.82|0
1606111800000|2020-11-23 06:10:00|1932.54|1931.04|1932.52|1931.02|1933.01|1931.51|1932.31|1930.81|0
1606112100000|2020-11-23 06:15:00|1932.51|1931.01|1932.54|1931.04|1932.54|1931.04|1932.28|1930.78|0
1606112400000|2020-11-23 06:20:00|1932.53|1931.03|1932.52|1931.02|1932.53|1931.03|1932.04|1930.54|0
1606112700000|2020-11-23 06:25:00|1932.51|1931.01|1932.33|1930.83|1932.51|1931.01|1932.32|1930.82|0
1606113000000|2020-11-23 06:30:00|1932.31|1930.81|1931.57|1930.07|1932.31|1930.81|1931.55|1930.05|0
1606113300000|2020-11-23 06:35:00|1931.58|1930.08|1931.62|1930.12|1932.07|1930.57|1931.57|1930.07|0
1606113600000|2020-11-23 06:40:00|1931.6|1930.1|1932.34|1930.84|1932.36|1930.86|1931.59|1930.09|0
1606113900000|2020-11-23 06:45:00|1932.33|1930.83|1931.86|1930.36|1932.37|1930.87|1931.85|1930.35|0
1606114200000|2020-11-23 06:50:00|1931.88|1930.38|1931.92|1930.42|1931.92|1930.42|1931.85|1930.35|0
1606114500000|2020-11-23 06:55:00|1931.93|1930.43|1932.41|1930.91|1932.43|1930.93|1931.92|1930.42|0
1606114800000|2020-11-23 07:00:00|1932.43|1930.93|1934.72|1933.22|1937.95|1936.45|1932.43|1930.93|0
1606115100000|2020-11-23 07:05:00|1934.73|1933.23|1935.83|1934.33|1935.86|1934.36|1934.37|1932.87|0
1606115400000|2020-11-23 07:10:00|1935.84|1934.34|1936.59|1935.09|1937.18|1935.68|1935.79|1934.29|0
1606115700000|2020-11-23 07:15:00|1936.58|1935.08|1935.33|1933.83|1936.59|1935.09|1935.29|1933.79|0
1606116000000|2020-11-23 07:20:00|1935.4|1933.9|1933.7|1932.2|1935.78|1934.28|1933.2|1931.7|0
1606116300000|2020-11-23 07:25:00|1933.69|1932.19|1934.88|1933.38|1935.17|1933.67|1933.69|1932.19|0
1606116600000|2020-11-23 07:30:00|1934.81|1933.31|1932.14|1930.74|1935.11|1933.61|1930.89|1929.49|54
1606116900000|2020-11-23 07:35:00|1932.26|1930.86|1932.51|1931.11|1932.89|1931.49|1932.14|1930.74|26
1606117200000|2020-11-23 07:40:00|1932.64|1931.24|1932.76|1931.36|1933.14|1931.74|1932.64|1931.24|20
1606117500000|2020-11-23 07:45:00|1932.89|1931.49|1932.39|1930.99|1932.89|1931.49|1931.01|1929.61|23
1606117800000|2020-11-23 07:50:00|1932.51|1931.11|1932.76|1931.36|1933.26|1931.86|1932.14|1930.74|27
1606118100000|2020-11-23 07:55:00|1932.66|1931.16|1933.15|1931.65|1933.64|1932.14|1932.16|1930.66|0
1606118400000|2020-11-23 08:00:00|1933.11|1931.61|1933.69|1933.19|1935.19|1934.69|1929.44|1928.94|2324
1606118700000|2020-11-23 08:05:00|1934.06|1933.56|1936.44|1935.94|1937.19|1936.69|1933.19|1932.69|1630
1606119000000|2020-11-23 08:10:00|1936.56|1936.06|1933.56|1933.06|1937.19|1936.69|1933.44|1932.94|1612
1606119300000|2020-11-23 08:15:00|1933.69|1933.19|1936.69|1936.19|1936.94|1936.44|1933.56|1933.06|1398
1606119600000|2020-11-23 08:20:00|1936.81|1936.31|1938.19|1937.69|1938.94|1938.44|1936.44|1935.94|1140
1606119900000|2020-11-23 08:25:00|1938.31|1937.81|1936.94|1936.44|1938.44|1937.94|1936.94|1936.44|713
1606120200000|2020-11-23 08:30:00|1937.06|1936.56|1940.19|1939.69|1940.44|1939.94|1937.06|1936.56|1670
1606120500000|2020-11-23 08:35:00|1940.44|1939.94|1938.19|1937.69|1940.44|1939.94|1936.69|1936.19|1154
1606120800000|2020-11-23 08:40:00|1938.31|1937.81|1937.93|1937.43|1939.56|1939.06|1937.81|1937.31|642
1606121100000|2020-11-23 08:45:00|1937.81|1937.31|1938.31|1937.81|1939.06|1938.56|1937.31|1936.81|764
1606121400000|2020-11-23 08:50:00|1938.43|1937.93|1937.06|1936.56|1938.43|1937.93|1936.56|1936.06|735
1606121700000|2020-11-23 08:55:00|1936.93|1936.43|1937.43|1936.93|1937.56|1937.06|1936.06|1935.56|671
1606122000000|2020-11-23 09:00:00|1937.68|1937.18|1935.68|1935.18|1938.06|1937.56|1935.56|1935.06|954
1606122300000|2020-11-23 09:05:00|1935.81|1935.31|1938.31|1937.81|1938.31|1937.81|1935.81|1935.31|904
1606122600000|2020-11-23 09:10:00|1938.18|1937.68|1939.06|1938.56|1939.31|1938.81|1936.81|1936.31|688
1606122900000|2020-11-23 09:15:00|1939.31|1938.81|1939.31|1938.81|1940.06|1939.56|1939.06|1938.56|482
1606123200000|2020-11-23 09:20:00|1939.18|1938.68|1939.68|1939.18|1940.06|1939.56|1939.06|1938.56|405
1606123500000|2020-11-23 09:25:00|1939.81|1939.31|1940.06|1939.56|1940.31|1939.81|1939.06|1938.56|431
1606123800000|2020-11-23 09:30:00|1940.18|1939.68|1937.56|1937.06|1940.18|1939.68|1937.56|1937.06|456
1606124100000|2020-11-23 09:35:00|1937.31|1936.81|1936.06|1935.56|1937.81|1937.31|1936.06|1935.56|458
1606124400000|2020-11-23 09:40:00|1935.93|1935.43|1934.81|1934.31|1936.18|1935.68|1934.56|1934.06|678
1606124700000|2020-11-23 09:45:00|1934.93|1934.43|1934.68|1934.18|1935.31|1934.81|1934.56|1934.06|730
1606125000000|2020-11-23 09:50:00|1934.81|1934.31|1935.06|1934.56|1935.18|1934.68|1934.06|1933.56|540
1606125300000|2020-11-23 09:55:00|1935.31|1934.81|1935.06|1934.56|1935.31|1934.81|1934.68|1934.18|334
1606125600000|2020-11-23 10:00:00|1935.31|1934.81|1935.81|1935.31|1935.93|1935.43|1934.81|1934.31|564
1606125900000|2020-11-23 10:05:00|1935.93|1935.43|1935.06|1934.56|1936.56|1936.06|1934.81|1934.31|413
1606126200000|2020-11-23 10:10:00|1935.18|1934.68|1934.06|1933.56|1935.31|1934.81|1934.06|1933.56|607
1606126500000|2020-11-23 10:15:00|1933.93|1933.43|1934.81|1934.31|1935.06|1934.56|1933.81|1933.31|546
1606126800000|2020-11-23 10:20:00|1934.68|1934.18|1933.56|1933.06|1934.81|1934.31|1933.18|1932.68|468
1606127100000|2020-11-23 10:25:00|1933.43|1932.93|1932.31|1931.81|1933.68|1933.18|1932.31|1931.81|255
1606127400000|2020-11-23 10:30:00|1932.18|1931.68|1932.81|1932.31|1933.06|1932.56|1932.06|1931.56|356
1606127700000|2020-11-23 10:35:00|1932.93|1932.43|1933.31|1932.81|1933.56|1933.06|1932.81|1932.31|289
1606128000000|2020-11-23 10:40:00|1933.43|1932.93|1932.56|1932.06|1933.93|1933.43|1932.56|1932.06|1052
1606128300000|2020-11-23 10:45:00|1932.31|1931.81|1931.56|1931.06|1932.56|1932.06|1931.56|1931.06|471
1606128600000|2020-11-23 10:50:00|1931.68|1931.18|1932.31|1931.81|1932.56|1932.06|1931.56|1931.06|366
1606128900000|2020-11-23 10:55:00|1932.18|1931.68|1931.81|1931.31|1932.56|1932.06|1931.06|1930.56|543
1606129200000|2020-11-23 11:00:00|1931.68|1931.18|1932.06|1931.56|1932.81|1932.31|1931.56|1931.06|239
1606129500000|2020-11-23 11:05:00|1931.81|1931.31|1932.56|1932.06|1932.81|1932.31|1931.81|1931.31|219
1606129800000|2020-11-23 11:10:00|1932.68|1932.18|1930.31|1929.81|1932.81|1932.31|1930.31|1929.81|496
1606130100000|2020-11-23 11:15:00|1930.18|1929.68|1929.31|1928.81|1930.56|1930.06|1929.31|1928.81|348
1606130400000|2020-11-23 11:20:00|1929.18|1928.68|1929.31|1928.81|1929.56|1929.06|1928.81|1928.31|446
1606130700000|2020-11-23 11:25:00|1929.06|1928.56|1928.81|1928.31|1929.31|1928.81|1928.56|1928.06|582
1606131000000|2020-11-23 11:30:00|1928.68|1928.18|1928.06|1927.56|1928.81|1928.31|1927.56|1927.06|474
1606131300000|2020-11-23 11:35:00|1928.31|1927.81|1928.31|1927.81|1928.68|1928.18|1928.06|1927.56|456
1606131600000|2020-11-23 11:40:00|1928.18|1927.68|1927.56|1927.06|1928.31|1927.81|1927.06|1926.56|522
1606131900000|2020-11-23 11:45:00|1927.43|1926.93|1927.56|1927.06|1927.81|1927.31|1927.06|1926.56|259
1606132200000|2020-11-23 11:50:00|1927.43|1926.93|1927.56|1927.06|1927.81|1927.31|1926.93|1926.43|306
1606132500000|2020-11-23 11:55:00|1927.31|1926.81|1927.81|1927.31|1928.06|1927.56|1926.56|1926.06|393
1606132800000|2020-11-23 12:00:00|1927.68|1927.18|1926.56|1926.06|1927.81|1927.31|1926.56|1926.06|395
1606133100000|2020-11-23 12:05:00|1926.43|1925.93|1926.31|1925.81|1926.56|1926.06|1925.06|1924.56|797
1606133400000|2020-11-23 12:10:00|1926.56|1926.06|1926.56|1926.06|1927.06|1926.56|1926.06|1925.56|523
1606133700000|2020-11-23 12:15:00|1926.43|1925.93|1926.31|1925.81|1926.81|1926.31|1926.06|1925.56|261
1606134000000|2020-11-23 12:20:00|1926.43|1925.93|1926.06|1925.56|1926.56|1926.06|1926.06|1925.56|139
1606134300000|2020-11-23 12:25:00|1926.18|1925.68|1926.06|1925.56|1926.68|1926.18|1926.06|1925.56|376
1606134600000|2020-11-23 12:30:00|1926.31|1925.81|1924.81|1924.31|1926.31|1925.81|1924.81|1924.31|329
1606134900000|2020-11-23 12:35:00|1924.68|1924.18|1924.81|1924.31|1925.43|1924.93|1924.56|1924.06|397
1606135200000|2020-11-23 12:40:00|1924.74|1924.24|1924.74|1924.24|1924.99|1924.49|1924.49|1923.99|283
1606135500000|2020-11-23 12:45:00|1924.61|1924.11|1924.99|1924.49|1926.24|1925.74|1924.49|1923.99|469
1606135800000|2020-11-23 12:50:00|1924.86|1924.36|1924.99|1924.49|1925.74|1925.24|1924.86|1924.36|198
1606136100000|2020-11-23 12:55:00|1924.86|1924.36|1925.36|1924.86|1925.49|1924.99|1924.24|1923.74|324
1606136400000|2020-11-23 13:00:00|1925.49|1924.99|1925.99|1925.49|1926.24|1925.74|1924.99|1924.49|267
1606136700000|2020-11-23 13:05:00|1925.86|1925.36|1925.99|1925.49|1926.24|1925.74|1925.49|1924.99|243
1606137000000|2020-11-23 13:10:00|1926.24|1925.74|1926.99|1926.49|1927.24|1926.74|1925.99|1925.49|234
1606137300000|2020-11-23 13:15:00|1926.86|1926.36|1925.24|1924.74|1926.99|1926.49|1924.99|1924.49|525
1606137600000|2020-11-23 13:20:00|1925.36|1924.86|1925.49|1924.99|1925.49|1924.99|1924.49|1923.99|372
1606137900000|2020-11-23 13:25:00|1925.61|1925.11|1925.49|1924.99|1925.61|1925.11|1924.99|1924.49|295
1606138200000|2020-11-23 13:30:00|1925.36|1924.86|1926.24|1925.74|1926.24|1925.74|1924.99|1924.49|245
1606138500000|2020-11-23 13:35:00|1926.36|1925.86|1926.74|1926.24|1926.99|1926.49|1925.99|1925.49|256
1606138800000|2020-11-23 13:40:00|1926.86|1926.36|1925.24|1924.74|1926.99|1926.49|1922.49|1921.99|2423
1606139100000|2020-11-23 13:45:00|1925.11|1924.61|1925.36|1924.86|1925.49|1924.99|1923.99|1923.49|724
1606139400000|2020-11-23 13:50:00|1925.49|1924.99|1923.99|1923.49|1925.49|1924.99|1923.49|1922.99|428
1606139700000|2020-11-23 13:55:00|1923.86|1923.36|1925.24|1924.74|1925.49|1924.99|1923.49|1922.99|1009
1606140000000|2020-11-23 14:00:00|1925.11|1924.61|1924.74|1924.24|1925.74|1925.24|1924.49|1923.99|259
1606140300000|2020-11-23 14:05:00|1924.61|1924.11|1925.24|1924.74|1925.49|1924.99|1924.24|1923.74|505
1606140600000|2020-11-23 14:10:00|1925.11|1924.61|1923.99|1923.49|1925.36|1924.86|1923.74|1923.24|439
1606140900000|2020-11-23 14:15:00|1924.24|1923.74|1924.74|1924.24|1924.99|1924.49|1923.99|1923.49|487
1606141200000|2020-11-23 14:20:00|1924.86|1924.36|1925.74|1925.24|1925.99|1925.49|1924.74|1924.24|332
1606141500000|2020-11-23 14:25:00|1925.86|1925.36|1927.49|1926.99|1927.49|1926.99|1925.74|1925.24|649
1606141800000|2020-11-23 14:30:00|1927.74|1927.24|1927.74|1927.24|1928.74|1928.24|1927.24|1926.74|807
1606142100000|2020-11-23 14:35:00|1927.99|1927.49|1926.24|1925.74|1928.11|1927.61|1926.24|1925.74|790
1606142400000|2020-11-23 14:40:00|1926.36|1925.86|1928.11|1927.61|1928.11|1927.61|1925.24|1924.74|682
1606142700000|2020-11-23 14:45:00|1928.36|1927.86|1933.36|1932.86|1933.49|1932.99|1928.36|1927.86|1751
1606143000000|2020-11-23 14:50:00|1933.24|1932.74|1933.74|1933.24|1934.24|1933.74|1932.49|1931.99|999
1606143300000|2020-11-23 14:55:00|1933.86|1933.36|1930.61|1930.11|1933.86|1933.36|1930.49|1929.99|990
1606143600000|2020-11-23 15:00:00|1930.74|1930.24|1930.49|1929.99|1931.99|1931.49|1930.11|1929.61|984
1606143900000|2020-11-23 15:05:00|1930.36|1929.86|1930.24|1929.74|1930.74|1930.24|1929.11|1928.61|668
1606144200000|2020-11-23 15:10:00|1929.91|1929.41|1929.91|1929.41|1930.16|1929.66|1928.91|1928.41|714
1606144500000|2020-11-23 15:15:00|1929.78|1929.28|1930.41|1929.91|1930.91|1930.41|1929.66|1929.16|651
1606144800000|2020-11-23 15:20:00|1930.28|1929.78|1930.16|1929.66|1931.28|1930.78|1929.78|1929.28|865
1606145100000|2020-11-23 15:25:00|1930.03|1929.53|1929.16|1928.66|1930.41|1929.91|1928.66|1928.16|970
1606145400000|2020-11-23 15:30:00|1928.66|1928.16|1929.16|1928.66|1929.66|1929.16|1928.66|1928.16|1355
1606145700000|2020-11-23 15:35:00|1928.91|1928.41|1929.66|1929.16|1930.41|1929.91|1928.91|1928.41|712
1606146000000|2020-11-23 15:40:00|1929.78|1929.28|1928.03|1927.53|1930.16|1929.66|1928.03|1927.53|852
1606146300000|2020-11-23 15:45:00|1927.91|1927.41|1928.16|1927.66|1928.91|1928.41|1927.66|1927.16|678
1606146600000|2020-11-23 15:50:00|1928.03|1927.53|1928.16|1927.66|1928.41|1927.91|1927.41|1926.91|806
1606146900000|2020-11-23 15:55:00|1927.91|1927.41|1928.66|1928.16|1928.66|1928.16|1927.66|1927.16|969
1606147200000|2020-11-23 16:00:00|1928.41|1927.91|1928.16|1927.66|1928.41|1927.91|1927.16|1926.66|1185
1606147500000|2020-11-23 16:05:00|1928.28|1927.78|1927.16|1926.66|1928.41|1927.91|1927.16|1926.66|1003
1606147800000|2020-11-23 16:10:00|1927.28|1926.78|1923.91|1923.41|1927.41|1926.91|1923.66|1923.16|1936
1606148100000|2020-11-23 16:15:00|1924.03|1923.53|1923.91|1923.41|1924.16|1923.66|1922.41|1921.91|1031
1606148400000|2020-11-23 16:20:00|1923.78|1923.28|1926.38|1924.88|1926.39|1925.41|1923.16|1922.66|1895
1606148700000|2020-11-23 16:25:00|1926.36|1924.86|1926.35|1924.85|1926.44|1924.94|1924.95|1923.45|639
1606149000000|2020-11-23 16:30:00|1926.36|1924.86|1920.23|1918.83|1926.36|1924.86|1920.23|1918.83|336
1606149300000|2020-11-23 16:35:00|1920.11|1918.71|1922.61|1921.21|1923.23|1921.83|1920.11|1918.71|189
1606149600000|2020-11-23 16:40:00|1922.48|1921.08|1921.61|1920.21|1922.48|1921.08|1921.11|1919.71|45
1606149900000|2020-11-23 16:45:00|1921.48|1920.08|1923.36|1921.96|1923.36|1921.96|1921.11|1919.71|247
1606150200000|2020-11-23 16:50:00|1923.23|1921.83|1923.48|1922.08|1923.61|1922.21|1923.23|1921.83|12
1606150500000|2020-11-23 16:55:00|1923.36|1921.96|1924.28|1922.78|1924.36|1922.96|1923.36|1921.96|35
1606150800000|2020-11-23 17:00:00|1924.24|1922.74|1924.16|1922.66|1924.72|1923.22|1922.13|1920.63|0
1606151100000|2020-11-23 17:05:00|1924.14|1922.64|1923.61|1922.11|1924.16|1922.66|1923.09|1921.59|0
1606151400000|2020-11-23 17:10:00|1923.6|1922.1|1924.11|1922.61|1925.17|1923.67|1923.59|1922.09|0
1606151700000|2020-11-23 17:15:00|1924.1|1922.6|1925.26|1923.76|1925.67|1924.17|1924.07|1922.57|0
1606152000000|2020-11-23 17:20:00|1925.28|1923.78|1925.81|1924.31|1925.83|1924.33|1924.33|1922.83|0
1606152300000|2020-11-23 17:25:00|1925.83|1924.33|1925.21|1923.71|1925.83|1924.33|1924.74|1923.24|0
1606152600000|2020-11-23 17:30:00|1925.22|1923.72|1926.05|1924.55|1926.09|1924.59|1925.18|1923.68|0
1606152900000|2020-11-23 17:35:00|1926.03|1924.53|1926.02|1924.52|1926.51|1925.01|1925.51|1924.01|0
1606153200000|2020-11-23 17:40:00|1926.03|1924.53|1926.04|1924.54|1926.52|1925.02|1925.52|1924.02|0
1606153500000|2020-11-23 17:45:00|1926.02|1924.52|1926.97|1925.47|1927.45|1925.95|1925.97|1924.47|0
1606153800000|2020-11-23 17:50:00|1926.98|1925.48|1927.06|1925.56|1927.51|1926.01|1926.96|1925.46|0
1606154100000|2020-11-23 17:55:00|1927.04|1925.54|1927.58|1926.08|1927.59|1926.09|1927.04|1925.54|0
1606154400000|2020-11-23 18:00:00|1927.59|1926.09|1927.59|1926.09|1927.61|1926.11|1927.02|1925.52|0
1606154700000|2020-11-23 18:05:00|1927.57|1926.07|1927.62|1926.12|1928.15|1926.65|1927.56|1926.06|0
1606155000000|2020-11-23 18:10:00|1927.63|1926.13|1928.02|1926.52|1928.02|1926.52|1927.52|1926.02|0
1606155300000|2020-11-23 18:15:00|1928.04|1926.54|1927.5|1926|1928.05|1926.55|1927.5|1926|0
1606155600000|2020-11-23 18:20:00|1927.52|1926.02|1927.04|1925.54|1927.52|1926.02|1926.53|1925.03|0
1606155900000|2020-11-23 18:25:00|1927.05|1925.55|1927.45|1925.95|1927.6|1926.1|1926.95|1925.45|0
1606156200000|2020-11-23 18:30:00|1927.46|1925.96|1927.43|1925.93|1927.53|1926.03|1926.92|1925.42|0
1606156500000|2020-11-23 18:35:00|1927.44|1925.94|1927.94|1926.44|1927.97|1926.47|1927.42|1925.92|0
1606156800000|2020-11-23 18:40:00|1927.91|1926.41|1926.88|1925.38|1927.91|1926.41|1926.41|1924.91|0
1606157100000|2020-11-23 18:45:00|1926.89|1925.39|1927.46|1925.96|1928.54|1927.04|1926.4|1924.9|0
1606157400000|2020-11-23 18:50:00|1927.44|1925.94|1927.49|1925.99|1927.5|1926|1926.95|1925.45|0
1606157700000|2020-11-23 18:55:00|1927.5|1926|1927.9|1926.4|1928.44|1926.94|1927.4|1925.9|0
1606158000000|2020-11-23 19:00:00|1927.91|1926.41|1927.4|1925.9|1927.98|1926.48|1927.35|1925.85|0
1606158300000|2020-11-23 19:05:00|1927.42|1925.92|1926.83|1925.33|1927.91|1926.41|1926.83|1925.33|0
1606158600000|2020-11-23 19:10:00|1926.81|1925.31|1926|1924.5|1927.32|1925.82|1925.53|1924.03|0
1606158900000|2020-11-23 19:15:00|1926.02|1924.52|1925.78|1924.28|1926.86|1925.36|1925.26|1923.76|0
1606159200000|2020-11-23 19:20:00|1925.79|1924.29|1926.34|1924.84|1926.38|1924.88|1925.79|1924.29|0
1606159500000|2020-11-23 19:25:00|1926.35|1924.85|1926.32|1924.82|1926.37|1924.87|1925.8|1924.3|0
1606159800000|2020-11-23 19:30:00|1926.33|1924.83|1927.41|1925.91|1927.42|1925.92|1926.3|1924.8|0
1606160100000|2020-11-23 19:35:00|1927.4|1925.9|1926.9|1925.4|1927.41|1925.91|1926.37|1924.87|0
1606160400000|2020-11-23 19:40:00|1926.92|1925.42|1926.9|1925.4|1926.95|1925.45|1926.4|1924.9|0
1606160700000|2020-11-23 19:45:00|1926.89|1925.39|1926.85|1925.35|1927.47|1925.97|1926.82|1925.32|0
1606161000000|2020-11-23 19:50:00|1926.83|1925.33|1929.83|1928.33|1930.4|1928.9|1926.37|1924.87|0
1606161300000|2020-11-23 19:55:00|1929.85|1928.35|1932.29|1930.79|1932.3|1930.8|1929.78|1928.28|0
1606161600000|2020-11-23 20:00:00|1932.3|1930.8|1933.28|1931.78|1934.38|1932.88|1932.13|1930.63|0
1606161900000|2020-11-23 20:05:00|1933.29|1931.79|1933.27|1931.77|1933.8|1932.3|1932.5|1931|0
1606162200000|2020-11-23 20:10:00|1933.29|1931.79|1932.77|1931.27|1933.29|1931.79|1932.22|1930.72|0
1606162500000|2020-11-23 20:15:00|1932.75|1931.25|1931.23|1929.73|1932.77|1931.27|1931.19|1929.69|0
1606162800000|2020-11-23 20:20:00|1931.22|1929.72|1930.71|1929.21|1931.26|1929.76|1930.2|1928.7|0
1606163100000|2020-11-23 20:25:00|1930.72|1929.22|1930.27|1928.77|1930.77|1929.27|1930.22|1928.72|0
1606163400000|2020-11-23 20:30:00|1930.26|1928.76|1928.75|1927.25|1930.29|1928.79|1928.28|1926.78|0
1606163700000|2020-11-23 20:35:00|1928.77|1927.27|1927.63|1926.13|1928.81|1927.31|1927.36|1925.86|0
1606164000000|2020-11-23 20:40:00|1927.7|1926.2|1928.83|1927.33|1928.94|1927.44|1927.63|1926.13|0
1606164300000|2020-11-23 20:45:00|1928.81|1927.31|1929.21|1927.71|1930.28|1928.78|1928.26|1926.76|0
1606164600000|2020-11-23 20:50:00|1929.33|1927.83|1927.53|1926.03|1930.34|1928.84|1927.53|1926.03|0
1606164900000|2020-11-23 20:55:00|1927.2|1925.7|1928.03|1926.53|1928.42|1926.92|1924.81|1923.31|0
1606165200000|2020-11-23 21:00:00|1928.07|1926.57|1926.51|1925.01|1928.13|1926.63|1926.06|1924.56|0
1606165500000|2020-11-23 21:05:00|1926.53|1925.03|1926.62|1925.12|1927.27|1925.77|1926.41|1924.91|0
1606165800000|2020-11-23 21:10:00|1926.6|1925.1|1927.27|1925.77|1927.42|1925.92|1926.51|1925.01|0
1606166100000|2020-11-23 21:15:00|1927.29|1925.79|1927.15|1925.65|1927.36|1925.86|1927.03|1925.53|0
1606166400000|2020-11-23 21:20:00|1927.11|1925.61|1927.2|1925.7|1927.32|1925.82|1927.07|1925.57|0
1606166700000|2020-11-23 21:25:00|1927.24|1925.74|1927.11|1925.61|1927.24|1925.74|1927.07|1925.57|0
1606167000000|2020-11-23 21:30:00|1927.09|1925.59|1927.23|1925.73|1927.23|1925.73|1926.37|1924.87|0
1606167300000|2020-11-23 21:35:00|1927.25|1925.75|1927.02|1925.52|1927.33|1925.83|1927.02|1925.52|0
1606167600000|2020-11-23 21:40:00|1927.04|1925.54|1927.33|1925.83|1927.58|1926.08|1926.92|1925.42|0
1606167900000|2020-11-23 21:45:00|1927.35|1925.85|1927.44|1925.94|1927.59|1926.09|1927.23|1925.73|0
1606168200000|2020-11-23 21:50:00|1927.42|1925.92|1927.13|1925.63|1927.44|1925.94|1926.79|1925.29|0
1606168500000|2020-11-23 21:55:00|1927.12|1925.62|1927.4|1925.9|1927.58|1926.08|1926.89|1925.39|0
1606168800000|2020-11-23 22:00:00|1927.23|1925.73|1927.32|1925.82|1927.36|1925.86|1927.19|1925.69|0
1606169100000|2020-11-23 22:05:00|1927.34|1925.84|1927.34|1925.84|1927.34|1925.84|1927.34|1925.84|0
1606169400000|2020-11-23 22:10:00|1927.29|1925.79|1927.5|1926|1927.5|1926|1927.29|1925.79|0
1606169700000|2020-11-23 22:15:00|1927.46|1925.96|1927.66|1926.16|1927.66|1926.16|1927.46|1925.96|0
1606170000000|2020-11-23 22:20:00|1927.62|1926.12|1927.66|1926.16|1927.66|1926.16|1927.53|1926.03|0
1606170300000|2020-11-23 22:25:00|1927.7|1926.2|1927.72|1926.22|1927.72|1926.22|1927.66|1926.16|0
1606170600000|2020-11-23 22:30:00|1927.76|1926.26|1927.75|1926.25|1927.76|1926.26|1927.75|1926.25|0
1606170900000|2020-11-23 22:35:00|1927.71|1926.21|1927.71|1926.21|1927.71|1926.21|1927.71|1926.21|0
1606171200000|2020-11-23 22:40:00|1927.67|1926.17|1927.67|1926.17|1927.67|1926.17|1927.63|1926.13|0
1606171500000|2020-11-23 22:45:00|1927.69|1926.19|1927.71|1926.21|1927.71|1926.21|1927.67|1926.17|0
1606171800000|2020-11-23 22:50:00|1927.75|1926.25|1927.71|1926.21|1927.75|1926.25|1927.67|1926.17|0
1606172100000|2020-11-23 22:55:00|1927.75|1926.25|1927.98|1926.48|1928.2|1926.7|1927.75|1926.25|0
1606172400000|2020-11-23 23:00:00|1928.06|1926.56|1927.77|1926.27|1928.28|1926.78|1927.17|1925.67|0
1606172700000|2020-11-23 23:05:00|1927.76|1926.26|1930.69|1929.19|1930.69|1929.19|1927.61|1926.11|0
1606173000000|2020-11-23 23:10:00|1930.68|1929.18|1930.8|1929.3|1931.05|1929.55|1930.15|1928.65|0
1606173300000|2020-11-23 23:15:00|1930.78|1929.28|1933.06|1931.56|1934.28|1932.78|1930.15|1928.65|0
1606173600000|2020-11-23 23:20:00|1933.08|1931.58|1934.97|1933.47|1936.53|1935.03|1933.06|1931.56|0
1606173900000|2020-11-23 23:25:00|1934.99|1933.49|1935.58|1934.08|1936.14|1934.64|1934.52|1933.02|0
1606174200000|2020-11-23 23:30:00|1935.61|1934.11|1934.12|1932.62|1935.79|1934.29|1933.96|1932.46|0
1606174500000|2020-11-23 23:35:00|1934.13|1932.63|1934.77|1933.27|1935.22|1933.72|1933.71|1932.21|0
1606174800000|2020-11-23 23:40:00|1934.76|1933.26|1935.67|1934.17|1935.67|1934.17|1934.12|1932.62|0
1606175100000|2020-11-23 23:45:00|1935.66|1934.16|1932.36|1930.86|1935.66|1934.16|1931.95|1930.45|0
1606175400000|2020-11-23 23:50:00|1932.38|1930.88|1933.16|1931.66|1933.76|1932.26|1931.81|1930.31|0
1606175700000|2020-11-23 23:55:00|1933.18|1931.68|1933.46|1931.96|1933.57|1932.07|1933.16|1931.66|0
1606176000000|2020-11-24 00:00:00|1933.42|1931.92|1932.59|1931.09|1933.47|1931.97|1932.36|1930.86|0
1606176300000|2020-11-24 00:05:00|1932.46|1930.96|1933.26|1931.76|1933.36|1931.86|1932.16|1930.66|0
1606176600000|2020-11-24 00:10:00|1933.27|1931.77|1933.57|1932.07|1933.78|1932.28|1933.16|1931.66|0
1606176900000|2020-11-24 00:15:00|1933.48|1931.98|1931.73|1930.23|1934.28|1932.78|1931.41|1929.91|0
1606177200000|2020-11-24 00:20:00|1931.79|1930.29|1933.39|1931.89|1933.83|1932.33|1931.71|1930.21|0
1606177500000|2020-11-24 00:25:00|1933.37|1931.87|1934.44|1932.94|1934.89|1933.39|1933.15|1931.65|0
1606177800000|2020-11-24 00:30:00|1934.43|1932.93|1933.54|1932.04|1934.43|1932.93|1932.54|1931.04|0
1606178100000|2020-11-24 00:35:00|1933.53|1932.03|1933.96|1932.46|1933.99|1932.49|1933.06|1931.56|0
1606178400000|2020-11-24 00:40:00|1933.95|1932.45|1933.06|1931.56|1934.03|1932.53|1933.05|1931.55|0
1606178700000|2020-11-24 00:45:00|1933.13|1931.63|1933.77|1932.27|1934|1932.5|1933.04|1931.54|0
1606179000000|2020-11-24 00:50:00|1933.83|1932.33|1933.8|1932.3|1934.47|1932.97|1933.32|1931.82|0
1606179300000|2020-11-24 00:55:00|1933.73|1932.23|1933.52|1932.02|1934.02|1932.52|1933.52|1932.02|0
1606179600000|2020-11-24 01:00:00|1933.53|1932.03|1935.92|1934.42|1935.92|1934.42|1933.53|1932.03|0
1606179900000|2020-11-24 01:05:00|1935.93|1934.43|1936.35|1934.85|1936.83|1935.33|1935.85|1934.35|0
1606180200000|2020-11-24 01:10:00|1936.36|1934.86|1935.67|1934.17|1936.77|1935.27|1935.21|1933.71|0
1606180500000|2020-11-24 01:15:00|1935.66|1934.16|1934.72|1933.22|1935.67|1934.17|1933.7|1932.2|0
1606180800000|2020-11-24 01:20:00|1934.79|1933.29|1934.79|1933.29|1935.72|1934.22|1934.3|1932.8|0
1606181100000|2020-11-24 01:25:00|1934.78|1933.28|1934.79|1933.29|1935.24|1933.74|1934.31|1932.81|0
1606181400000|2020-11-24 01:30:00|1934.8|1933.3|1933.82|1932.32|1935.27|1933.77|1933.79|1932.29|0
1606181700000|2020-11-24 01:35:00|1933.83|1932.33|1933.85|1932.35|1934.33|1932.83|1933.59|1932.09|0
1606182000000|2020-11-24 01:40:00|1933.86|1932.36|1933.89|1932.39|1934.34|1932.84|1933.38|1931.88|0
1606182300000|2020-11-24 01:45:00|1933.88|1932.38|1933.41|1931.91|1934.35|1932.85|1933.41|1931.91|0
1606182600000|2020-11-24 01:50:00|1933.48|1931.98|1933.41|1931.91|1933.89|1932.39|1932.92|1931.42|0
1606182900000|2020-11-24 01:55:00|1933.4|1931.9|1933.43|1931.93|1933.43|1931.93|1932.93|1931.43|0
1606183200000|2020-11-24 02:00:00|1933.44|1931.94|1934.38|1932.88|1934.89|1933.39|1933.44|1931.94|0
1606183500000|2020-11-24 02:05:00|1934.37|1932.87|1934.4|1932.9|1934.92|1933.42|1933.92|1932.42|0
1606183800000|2020-11-24 02:10:00|1934.41|1932.91|1934.42|1932.92|1934.88|1933.38|1934.39|1932.89|0
1606184100000|2020-11-24 02:15:00|1934.43|1932.93|1933.94|1932.44|1934.91|1933.41|1933.93|1932.43|0
1606184400000|2020-11-24 02:20:00|1933.96|1932.46|1934.97|1933.47|1934.98|1933.48|1933.91|1932.41|0
1606184700000|2020-11-24 02:25:00|1934.98|1933.48|1934.49|1932.99|1935|1933.5|1934.48|1932.98|0
1606185000000|2020-11-24 02:30:00|1934.5|1933|1935.01|1933.51|1935.48|1933.98|1934.49|1932.99|0
1606185300000|2020-11-24 02:35:00|1935|1933.5|1934.56|1933.06|1935.25|1933.75|1934.55|1933.05|0
1606185600000|2020-11-24 02:40:00|1934.63|1933.13|1936.05|1934.55|1936.56|1935.06|1934.63|1933.13|0
1606185900000|2020-11-24 02:45:00|1936.06|1934.56|1936.04|1934.54|1936.57|1935.07|1936.01|1934.51|0
1606186200000|2020-11-24 02:50:00|1936.11|1934.61|1936.52|1935.02|1936.52|1935.02|1936|1934.5|0
1606186500000|2020-11-24 02:55:00|1936.51|1935.01|1936.45|1934.95|1936.97|1935.47|1935.99|1934.49|0
1606186800000|2020-11-24 03:00:00|1936.47|1934.97|1936.03|1934.53|1936.48|1934.98|1936.01|1934.51|0
1606187100000|2020-11-24 03:05:00|1936.02|1934.52|1935.54|1934.04|1936.03|1934.53|1935.53|1934.03|0
1606187400000|2020-11-24 03:10:00|1935.55|1934.05|1935.56|1934.06|1935.56|1934.06|1935.53|1934.03|0
1606187700000|2020-11-24 03:15:00|1935.54|1934.04|1935.55|1934.05|1935.58|1934.08|1935.32|1933.82|0
1606188000000|2020-11-24 03:20:00|1935.56|1934.06|1935.75|1934.25|1935.76|1934.26|1935.25|1933.75|0
1606188300000|2020-11-24 03:25:00|1935.73|1934.23|1935.69|1934.19|1935.75|1934.25|1935.25|1933.75|0
1606188600000|2020-11-24 03:30:00|1935.7|1934.2|1936.67|1935.17|1937.15|1935.65|1935.69|1934.19|0
1606188900000|2020-11-24 03:35:00|1936.66|1935.16|1937.17|1935.67|1937.7|1936.2|1936.66|1935.16|0
1606189200000|2020-11-24 03:40:00|1937.18|1935.68|1937.13|1935.63|1938.13|1936.63|1937.13|1935.63|0
1606189500000|2020-11-24 03:45:00|1937.27|1935.77|1937.12|1935.62|1937.58|1936.08|1936.65|1935.15|0
1606189800000|2020-11-24 03:50:00|1937.13|1935.63|1937.63|1936.13|1937.64|1936.14|1937.12|1935.62|0
1606190100000|2020-11-24 03:55:00|1937.64|1936.14|1937.6|1936.1|1938.17|1936.67|1937.59|1936.09|0
1606190400000|2020-11-24 04:00:00|1937.61|1936.11|1937.61|1936.11|1938.11|1936.61|1937.59|1936.09|0
1606190700000|2020-11-24 04:05:00|1937.6|1936.1|1937.6|1936.1|1938.08|1936.58|1937.57|1936.07|0
1606191000000|2020-11-24 04:10:00|1937.59|1936.09|1937.58|1936.08|1937.6|1936.1|1937.33|1935.83|0
1606191300000|2020-11-24 04:15:00|1937.57|1936.07|1938.07|1936.57|1938.55|1937.05|1937.56|1936.06|0
1606191600000|2020-11-24 04:20:00|1938.06|1936.56|1937.49|1935.99|1938.07|1936.57|1937.48|1935.98|0
1606191900000|2020-11-24 04:25:00|1937.56|1936.06|1937.48|1935.98|1937.96|1936.46|1937.47|1935.97|0
1606192200000|2020-11-24 04:30:00|1937.49|1935.99|1937.48|1935.98|1937.96|1936.46|1937.02|1935.52|0
1606192500000|2020-11-24 04:35:00|1937.49|1935.99|1938.01|1936.51|1938.01|1936.51|1937.02|1935.52|0
1606192800000|2020-11-24 04:40:00|1938|1936.5|1937.56|1936.06|1938|1936.5|1937.3|1935.8|0
1606193100000|2020-11-24 04:45:00|1937.55|1936.05|1937.07|1935.57|1937.55|1936.05|1937.07|1935.57|0
1606193400000|2020-11-24 04:50:00|1937.14|1935.64|1937.07|1935.57|1937.3|1935.8|1936.61|1935.11|0
1606193700000|2020-11-24 04:55:00|1937|1935.5|1937.59|1936.09|1937.62|1936.12|1936.61|1935.11|0
1606194000000|2020-11-24 05:00:00|1937.61|1936.11|1937.56|1936.06|1938.09|1936.59|1937.33|1935.83|0
1606194300000|2020-11-24 05:05:00|1937.55|1936.05|1937.13|1935.63|1937.56|1936.06|1936.61|1935.11|0
1606194600000|2020-11-24 05:10:00|1937.12|1935.62|1937.1|1935.6|1937.14|1935.64|1936.89|1935.39|0
1606194900000|2020-11-24 05:15:00|1936.65|1935.15|1936.31|1934.81|1937.1|1935.6|1936.14|1934.64|0
1606195200000|2020-11-24 05:20:00|1936.62|1935.12|1936.15|1934.65|1936.65|1935.15|1936.15|1934.65|0
1606195500000|2020-11-24 05:25:00|1936.17|1934.67|1936.15|1934.65|1936.17|1934.67|1935.66|1934.16|0
1606195800000|2020-11-24 05:30:00|1936.14|1934.64|1935.6|1934.1|1936.6|1935.1|1935.6|1934.1|0
1606196100000|2020-11-24 05:35:00|1935.59|1934.09|1934.53|1933.03|1935.59|1934.09|1934.07|1932.57|0
1606196400000|2020-11-24 05:40:00|1934.54|1933.04|1934.57|1933.07|1934.59|1933.09|1934.07|1932.57|0
1606196700000|2020-11-24 05:45:00|1934.59|1933.09|1935.09|1933.59|1935.11|1933.61|1934.59|1933.09|0
1606197000000|2020-11-24 05:50:00|1935.08|1933.58|1935.64|1934.14|1935.65|1934.15|1935.06|1933.56|0
1606197300000|2020-11-24 05:55:00|1935.63|1934.13|1934.79|1933.29|1935.71|1934.21|1934.77|1933.27|0
1606197600000|2020-11-24 06:00:00|1934.78|1933.28|1936.17|1934.67|1936.19|1934.69|1934.3|1932.8|0
1606197900000|2020-11-24 06:05:00|1936.1|1934.6|1935.96|1934.46|1936.2|1934.7|1935.24|1933.74|0
1606198200000|2020-11-24 06:10:00|1935.89|1934.39|1935.96|1934.46|1936.23|1934.73|1935.71|1934.21|0
1606198500000|2020-11-24 06:15:00|1936.03|1934.53|1935.16|1933.66|1936.2|1934.7|1935.16|1933.66|0
1606198800000|2020-11-24 06:20:00|1935.19|1933.69|1935.62|1934.12|1935.67|1934.17|1935.15|1933.65|0
1606199100000|2020-11-24 06:25:00|1935.61|1934.11|1935.15|1933.65|1935.64|1934.14|1935.13|1933.63|0
1606199400000|2020-11-24 06:30:00|1935.14|1933.64|1934.67|1933.17|1935.15|1933.65|1934.65|1933.15|0
1606199700000|2020-11-24 06:35:00|1934.74|1933.24|1935.6|1934.1|1935.6|1934.1|1934.65|1933.15|0
1606200000000|2020-11-24 06:40:00|1935.62|1934.12|1935.61|1934.11|1936.08|1934.58|1935.6|1934.1|0
1606200300000|2020-11-24 06:45:00|1935.6|1934.1|1935.09|1933.59|1935.62|1934.12|1935.08|1933.58|0
1606200600000|2020-11-24 06:50:00|1935.1|1933.6|1935.12|1933.62|1935.12|1933.62|1935.08|1933.58|0
1606200900000|2020-11-24 06:55:00|1935.13|1933.63|1935.55|1934.05|1935.61|1934.11|1935.12|1933.62|0
1606201200000|2020-11-24 07:00:00|1935.57|1934.07|1937.03|1935.53|1937.51|1936.01|1934.61|1933.11|0
1606201500000|2020-11-24 07:05:00|1937.02|1935.52|1936.44|1934.94|1937.5|1936|1935.98|1934.48|0
1606201800000|2020-11-24 07:10:00|1936.45|1934.95|1935.98|1934.48|1936.93|1935.43|1935.96|1934.46|0
1606202100000|2020-11-24 07:15:00|1935.96|1934.46|1935.53|1934.03|1936.44|1934.94|1935.53|1934.03|0
1606202400000|2020-11-24 07:20:00|1935.54|1934.04|1934.05|1932.55|1935.56|1934.06|1934.05|1932.55|0
1606202700000|2020-11-24 07:25:00|1934.03|1932.53|1934.64|1933.14|1935.1|1933.6|1933.81|1932.31|0
1606203000000|2020-11-24 07:30:00|1934.65|1933.15|1935.23|1933.83|1936.48|1935.08|1934.65|1933.15|39
1606203300000|2020-11-24 07:35:00|1935.36|1933.96|1936.86|1935.46|1937.23|1935.83|1935.23|1933.83|39
1606203600000|2020-11-24 07:40:00|1937.11|1935.71|1935.61|1934.21|1937.11|1935.71|1935.61|1934.21|29
1606203900000|2020-11-24 07:45:00|1936.11|1934.71|1934.98|1933.58|1936.23|1934.83|1934.48|1933.08|9
1606204200000|2020-11-24 07:50:00|1934.73|1933.33|1935.86|1934.46|1936.23|1934.83|1934.48|1933.08|8
1606204500000|2020-11-24 07:55:00|1935.66|1934.16|1936.96|1935.46|1936.96|1935.46|1934.61|1933.11|0
1606204800000|2020-11-24 08:00:00|1936.99|1935.49|1934.66|1934.16|1937.26|1935.76|1931.41|1930.91|2684
1606205100000|2020-11-24 08:05:00|1934.53|1934.03|1934.66|1934.16|1934.91|1934.41|1931.66|1931.16|1541
1606205400000|2020-11-24 08:10:00|1934.78|1934.28|1933.91|1933.41|1935.03|1934.53|1932.53|1932.03|1483
1606205700000|2020-11-24 08:15:00|1933.66|1933.16|1930.66|1930.16|1934.16|1933.66|1930.41|1929.91|1335
1606206000000|2020-11-24 08:20:00|1930.41|1929.91|1934.16|1933.66|1934.16|1933.66|1930.41|1929.91|980
1606206300000|2020-11-24 08:25:00|1934.03|1933.53|1932.66|1932.16|1934.03|1933.53|1931.41|1930.91|930
1606206600000|2020-11-24 08:30:00|1932.53|1932.03|1932.16|1931.66|1932.91|1932.41|1929.41|1928.91|1077
1606206900000|2020-11-24 08:35:00|1932.41|1931.91|1931.91|1931.41|1932.91|1932.41|1930.66|1930.16|856
1606207200000|2020-11-24 08:40:00|1931.74|1931.24|1931.74|1931.24|1931.99|1931.49|1929.99|1929.49|791
1606207500000|2020-11-24 08:45:00|1931.49|1930.99|1931.49|1930.99|1931.74|1931.24|1930.24|1929.74|781
1606207800000|2020-11-24 08:50:00|1931.61|1931.11|1930.49|1929.99|1932.74|1932.24|1930.24|1929.74|670
1606208100000|2020-11-24 08:55:00|1930.74|1930.24|1930.11|1929.61|1931.49|1930.99|1929.74|1929.24|505
1606208400000|2020-11-24 09:00:00|1929.99|1929.49|1930.99|1930.49|1930.99|1930.49|1928.99|1928.49|680
1606208700000|2020-11-24 09:05:00|1930.86|1930.36|1932.24|1931.74|1932.49|1931.99|1930.74|1930.24|898
1606209000000|2020-11-24 09:10:00|1932.49|1931.99|1932.74|1932.24|1933.99|1933.49|1931.99|1931.49|1083
1606209300000|2020-11-24 09:15:00|1932.61|1932.11|1931.99|1931.49|1933.24|1932.74|1931.99|1931.49|420
1606209600000|2020-11-24 09:20:00|1932.24|1931.74|1931.49|1930.99|1932.49|1931.99|1931.24|1930.74|447
1606209900000|2020-11-24 09:25:00|1931.24|1930.74|1930.49|1929.99|1931.49|1930.99|1929.99|1929.49|561
1606210200000|2020-11-24 09:30:00|1930.61|1930.11|1930.99|1930.49|1931.74|1931.24|1930.24|1929.74|526
1606210500000|2020-11-24 09:35:00|1931.11|1930.61|1931.49|1930.99|1931.49|1930.99|1930.24|1929.74|637
1606210800000|2020-11-24 09:40:00|1931.36|1930.86|1930.49|1929.99|1931.86|1931.36|1930.49|1929.99|473
1606211100000|2020-11-24 09:45:00|1930.24|1929.74|1928.49|1927.99|1930.74|1930.24|1928.49|1927.99|874
1606211400000|2020-11-24 09:50:00|1928.36|1927.86|1928.49|1927.99|1928.99|1928.49|1927.49|1926.99|809
1606211700000|2020-11-24 09:55:00|1928.61|1928.11|1928.49|1927.99|1929.24|1928.74|1928.49|1927.99|441
1606212000000|2020-11-24 10:00:00|1928.24|1927.74|1929.49|1928.99|1929.49|1928.99|1928.24|1927.74|320
1606212300000|2020-11-24 10:05:00|1929.24|1928.74|1930.99|1930.49|1931.11|1930.61|1929.24|1928.74|522
1606212600000|2020-11-24 10:10:00|1931.11|1930.61|1932.49|1931.99|1932.74|1932.24|1930.24|1929.74|953
1606212900000|2020-11-24 10:15:00|1932.24|1931.74|1931.99|1931.49|1932.74|1932.24|1931.49|1930.99|496
1606213200000|2020-11-24 10:20:00|1932.11|1931.61|1931.61|1931.11|1932.99|1932.49|1931.49|1930.99|357
1606213500000|2020-11-24 10:25:00|1931.49|1930.99|1932.24|1931.74|1933.24|1932.74|1931.49|1930.99|237
1606213800000|2020-11-24 10:30:00|1931.99|1931.49|1933.24|1932.74|1933.74|1933.24|1931.99|1931.49|666
1606214100000|2020-11-24 10:35:00|1933.36|1932.86|1932.49|1931.99|1933.61|1933.11|1931.99|1931.49|562
1606214400000|2020-11-24 10:40:00|1932.61|1932.11|1931.99|1931.49|1932.61|1932.11|1931.49|1930.99|555
1606214700000|2020-11-24 10:45:00|1931.74|1931.24|1932.49|1931.99|1932.49|1931.99|1931.74|1931.24|290
1606215000000|2020-11-24 10:50:00|1932.24|1931.74|1931.99|1931.49|1932.49|1931.99|1931.24|1930.74|326
1606215300000|2020-11-24 10:55:00|1932.11|1931.61|1932.74|1932.24|1932.99|1932.49|1931.99|1931.49|220
1606215600000|2020-11-24 11:00:00|1932.61|1932.11|1932.99|1932.49|1933.49|1932.99|1932.36|1931.86|242
1606215900000|2020-11-24 11:05:00|1933.11|1932.61|1935.49|1934.99|1935.61|1935.11|1932.99|1932.49|624
1606216200000|2020-11-24 11:10:00|1935.61|1935.11|1934.99|1934.49|1935.74|1935.24|1934.74|1934.24|439
1606216500000|2020-11-24 11:15:00|1934.86|1934.36|1935.49|1934.99|1935.49|1934.99|1934.74|1934.24|353
1606216800000|2020-11-24 11:20:00|1935.36|1934.86|1935.24|1934.74|1935.99|1935.49|1934.74|1934.24|449
1606217100000|2020-11-24 11:25:00|1935.11|1934.61|1933.74|1933.24|1935.24|1934.74|1932.86|1932.36|427
1606217400000|2020-11-24 11:30:00|1933.86|1933.36|1934.24|1933.74|1935.36|1934.86|1933.49|1932.99|303
1606217700000|2020-11-24 11:35:00|1934.11|1933.61|1934.49|1933.99|1934.49|1933.99|1933.49|1932.99|268
1606218000000|2020-11-24 11:40:00|1934.61|1934.11|1935.36|1934.86|1935.61|1935.11|1934.49|1933.99|367
1606218300000|2020-11-24 11:45:00|1935.24|1934.74|1933.99|1933.49|1935.49|1934.99|1933.61|1933.11|305
1606218600000|2020-11-24 11:50:00|1934.11|1933.61|1934.61|1934.11|1934.74|1934.24|1933.74|1933.24|163
1606218900000|2020-11-24 11:55:00|1934.49|1933.99|1934.74|1934.24|1935.49|1934.99|1934.49|1933.99|321
1606219200000|2020-11-24 12:00:00|1934.86|1934.36|1934.24|1933.74|1934.99|1934.49|1933.74|1933.24|339
1606219500000|2020-11-24 12:05:00|1934.36|1933.86|1934.24|1933.74|1934.49|1933.99|1933.99|1933.49|247
1606219800000|2020-11-24 12:10:00|1934.36|1933.86|1934.49|1933.99|1934.49|1933.99|1934.24|1933.74|164
1606220100000|2020-11-24 12:15:00|1934.36|1933.86|1933.99|1933.49|1934.49|1933.99|1933.99|1933.49|484
1606220400000|2020-11-24 12:20:00|1934.24|1933.74|1934.24|1933.74|1934.74|1934.24|1933.99|1933.49|241
1606220700000|2020-11-24 12:25:00|1934.11|1933.61|1933.49|1932.99|1934.49|1933.99|1932.99|1932.49|258
1606221000000|2020-11-24 12:30:00|1933.36|1932.86|1934.36|1933.86|1934.61|1934.11|1933.24|1932.74|303
1606221300000|2020-11-24 12:35:00|1934.49|1933.99|1934.49|1933.99|1934.49|1933.99|1933.74|1933.24|441
1606221600000|2020-11-24 12:40:00|1934.62|1934.12|1934.62|1934.12|1935.12|1934.62|1934.24|1933.74|252
1606221900000|2020-11-24 12:45:00|1934.74|1934.24|1935.12|1934.62|1935.37|1934.87|1934.74|1934.24|350
1606222200000|2020-11-24 12:50:00|1934.87|1934.37|1934.87|1934.37|1935.12|1934.62|1934.37|1933.87|222
1606222500000|2020-11-24 12:55:00|1934.74|1934.24|1935.62|1935.12|1935.62|1935.12|1934.37|1933.87|250
1606222800000|2020-11-24 13:00:00|1935.49|1934.99|1938.87|1938.37|1939.12|1938.62|1935.37|1934.87|1131
1606223100000|2020-11-24 13:05:00|1938.99|1938.49|1937.12|1936.62|1938.99|1938.49|1937.12|1936.62|834
1606223400000|2020-11-24 13:10:00|1937.37|1936.87|1937.12|1936.62|1937.87|1937.37|1936.37|1935.87|785
1606223700000|2020-11-24 13:15:00|1937.24|1936.74|1937.12|1936.62|1937.74|1937.24|1936.62|1936.12|423
1606224000000|2020-11-24 13:20:00|1937.37|1936.87|1937.12|1936.62|1937.62|1937.12|1936.37|1935.87|319
1606224300000|2020-11-24 13:25:00|1937.24|1936.74|1937.62|1937.12|1937.62|1937.12|1936.87|1936.37|420
1606224600000|2020-11-24 13:30:00|1937.49|1936.99|1937.62|1937.12|1938.24|1937.74|1936.87|1936.37|572
1606224900000|2020-11-24 13:35:00|1937.49|1936.99|1936.62|1936.12|1938.12|1937.62|1936.62|1936.12|381
1606225200000|2020-11-24 13:40:00|1936.37|1935.87|1936.62|1936.12|1936.87|1936.37|1935.87|1935.37|511
1606225500000|2020-11-24 13:45:00|1936.74|1936.24|1936.87|1936.37|1937.12|1936.62|1936.37|1935.87|229
1606225800000|2020-11-24 13:50:00|1936.99|1936.49|1935.99|1935.49|1937.37|1936.87|1935.99|1935.49|402
1606226100000|2020-11-24 13:55:00|1936.12|1935.62|1936.49|1935.99|1936.87|1936.37|1935.99|1935.49|555
1606226400000|2020-11-24 14:00:00|1936.62|1936.12|1935.87|1935.37|1936.99|1936.49|1935.62|1935.12|492
1606226700000|2020-11-24 14:05:00|1935.99|1935.49|1935.87|1935.37|1936.12|1935.62|1935.37|1934.87|312
1606227000000|2020-11-24 14:10:00|1935.74|1935.24|1935.12|1934.62|1936.12|1935.62|1934.87|1934.37|340
1606227300000|2020-11-24 14:15:00|1934.99|1934.49|1934.87|1934.37|1935.37|1934.87|1934.62|1934.12|351
1606227600000|2020-11-24 14:20:00|1934.74|1934.24|1936.12|1935.62|1936.24|1935.74|1934.62|1934.12|232
1606227900000|2020-11-24 14:25:00|1936.24|1935.74|1936.12|1935.62|1936.37|1935.87|1935.37|1934.87|386
1606228200000|2020-11-24 14:30:00|1936.37|1935.87|1936.37|1935.87|1937.12|1936.62|1936.12|1935.62|866
1606228500000|2020-11-24 14:35:00|1936.12|1935.62|1936.12|1935.62|1936.99|1936.49|1935.62|1935.12|507
1606228800000|2020-11-24 14:40:00|1936.24|1935.74|1937.62|1937.12|1937.74|1937.24|1936.24|1935.74|614
1606229100000|2020-11-24 14:45:00|1937.74|1937.24|1935.87|1935.37|1938.12|1937.62|1935.87|1935.37|1112
1606229400000|2020-11-24 14:50:00|1936.12|1935.62|1936.12|1935.62|1936.62|1936.12|1934.87|1934.37|813
1606229700000|2020-11-24 14:55:00|1935.87|1935.37|1935.99|1935.49|1936.62|1936.12|1935.62|1935.12|600
1606230000000|2020-11-24 15:00:00|1936.12|1935.62|1935.62|1935.12|1936.24|1935.74|1935.24|1934.74|883
1606230300000|2020-11-24 15:05:00|1935.74|1935.24|1937.37|1936.87|1937.37|1936.87|1935.62|1935.12|849
1606230600000|2020-11-24 15:10:00|1937.29|1936.79|1937.04|1936.54|1937.54|1937.04|1936.41|1935.91|1042
1606230900000|2020-11-24 15:15:00|1936.91|1936.41|1936.29|1935.79|1937.54|1937.04|1936.04|1935.54|1088
1606231200000|2020-11-24 15:20:00|1936.41|1935.91|1936.54|1936.04|1936.54|1936.04|1935.79|1935.29|945
1606231500000|2020-11-24 15:25:00|1936.79|1936.29|1936.79|1936.29|1937.29|1936.79|1936.04|1935.54|914
1606231800000|2020-11-24 15:30:00|1936.66|1936.16|1935.54|1935.04|1936.79|1936.29|1935.41|1934.91|549
1606232100000|2020-11-24 15:35:00|1935.79|1935.29|1935.29|1934.79|1936.79|1936.29|1935.29|1934.79|497
1606232400000|2020-11-24 15:40:00|1935.41|1934.91|1936.29|1935.79|1936.29|1935.79|1935.29|1934.79|699
1606232700000|2020-11-24 15:45:00|1936.41|1935.91|1936.79|1936.29|1936.79|1936.29|1935.79|1935.29|554
1606233000000|2020-11-24 15:50:00|1936.66|1936.16|1936.79|1936.29|1936.91|1936.41|1935.79|1935.29|615
1606233300000|2020-11-24 15:55:00|1936.91|1936.41|1936.79|1936.29|1937.54|1937.04|1936.41|1935.91|1556
1606233600000|2020-11-24 16:00:00|1936.54|1936.04|1935.04|1934.54|1936.79|1936.29|1934.91|1934.41|1422
1606233900000|2020-11-24 16:05:00|1935.29|1934.79|1935.79|1935.29|1936.04|1935.54|1935.04|1934.54|852
1606234200000|2020-11-24 16:10:00|1935.91|1935.41|1934.79|1934.29|1936.04|1935.54|1934.54|1934.04|784
1606234500000|2020-11-24 16:15:00|1934.66|1934.16|1935.91|1935.41|1936.29|1935.79|1934.29|1933.79|991
1606234800000|2020-11-24 16:20:00|1936.04|1935.54|1936.19|1934.69|1936.29|1935.79|1935.16|1934.55|1639
1606235100000|2020-11-24 16:25:00|1935.68|1934.18|1936.33|1934.83|1936.77|1935.27|1934.93|1933.43|2425
1606235400000|2020-11-24 16:30:00|1936.19|1934.69|1935.92|1934.52|1937.79|1936.39|1935.67|1934.27|441
1606235700000|2020-11-24 16:35:00|1936.17|1934.77|1936.67|1935.27|1936.92|1935.52|1936.04|1934.64|90
1606236000000|2020-11-24 16:40:00|1936.54|1935.14|1937.29|1935.89|1937.29|1935.89|1936.54|1935.14|66
1606236300000|2020-11-24 16:45:00|1937.42|1936.02|1939.54|1938.14|1939.54|1938.14|1937.29|1935.89|42
1606236600000|2020-11-24 16:50:00|1939.67|1938.27|1938.79|1937.39|1940.67|1939.27|1938.67|1937.27|50
1606236900000|2020-11-24 16:55:00|1938.92|1937.52|1938.34|1936.84|1938.92|1937.52|1938.29|1936.84|35
1606237200000|2020-11-24 17:00:00|1938.37|1936.87|1937.82|1936.32|1938.42|1936.92|1937.36|1935.86|0
1606237500000|2020-11-24 17:05:00|1937.83|1936.33|1937.88|1936.38|1938.38|1936.88|1937.82|1936.32|0
1606237800000|2020-11-24 17:10:00|1937.87|1936.37|1937.36|1935.86|1937.92|1936.42|1936.83|1935.33|0
1606238100000|2020-11-24 17:15:00|1937.38|1935.88|1937.34|1935.84|1937.43|1935.93|1936.86|1935.36|0
1606238400000|2020-11-24 17:20:00|1937.32|1935.82|1938.68|1937.18|1939.14|1937.64|1937.32|1935.82|0
1606238700000|2020-11-24 17:25:00|1938.69|1937.19|1939.08|1937.58|1939.15|1937.65|1938.58|1937.08|0
1606239000000|2020-11-24 17:30:00|1939.15|1937.65|1939.75|1938.25|1940.21|1938.71|1939.1|1937.6|0
1606239300000|2020-11-24 17:35:00|1939.73|1938.23|1939.16|1937.66|1940.25|1938.75|1939.09|1937.59|0
1606239600000|2020-11-24 17:40:00|1939.18|1937.68|1939.62|1938.12|1939.67|1938.17|1939.12|1937.62|0
1606239900000|2020-11-24 17:45:00|1939.6|1938.1|1939.17|1937.67|1939.67|1938.17|1939.14|1937.64|0
1606240200000|2020-11-24 17:50:00|1939.18|1937.68|1939.6|1938.1|1939.66|1938.16|1939.15|1937.65|0
1606240500000|2020-11-24 17:55:00|1939.62|1938.12|1940.04|1938.54|1940.11|1938.61|1939.59|1938.09|0
1606240800000|2020-11-24 18:00:00|1940.05|1938.55|1940.49|1938.99|1940.56|1939.06|1939.96|1938.46|0
1606241100000|2020-11-24 18:05:00|1940.5|1939|1940.45|1938.95|1940.94|1939.44|1940.34|1938.84|0
1606241400000|2020-11-24 18:10:00|1940.43|1938.93|1940.46|1938.96|1940.49|1938.99|1939.97|1938.47|0
1606241700000|2020-11-24 18:15:00|1940.48|1938.98|1940.86|1939.36|1941.44|1939.94|1940.46|1938.96|0
1606242000000|2020-11-24 18:20:00|1940.85|1939.35|1939.77|1938.27|1940.86|1939.36|1939.77|1938.27|0
1606242300000|2020-11-24 18:25:00|1939.76|1938.26|1939.67|1938.17|1939.77|1938.27|1939.13|1937.63|0
1606242600000|2020-11-24 18:30:00|1939.69|1938.19|1939.8|1938.3|1939.82|1938.32|1939.69|1938.19|0
1606242900000|2020-11-24 18:35:00|1939.79|1938.29|1939.79|1938.29|1939.83|1938.33|1939.75|1938.25|0
1606243200000|2020-11-24 18:40:00|1939.78|1938.28|1940.3|1938.8|1942.02|1940.52|1939.78|1938.28|0
1606243500000|2020-11-24 18:45:00|1940.31|1938.81|1939.7|1938.2|1940.82|1939.32|1939.69|1938.19|0
1606243800000|2020-11-24 18:50:00|1939.72|1938.22|1939.59|1938.09|1940.22|1938.72|1939.58|1938.08|0
1606244100000|2020-11-24 18:55:00|1939.61|1938.11|1939.67|1938.17|1940.13|1938.63|1939.61|1938.11|0
1606244400000|2020-11-24 19:00:00|1939.68|1938.18|1940.33|1938.83|1940.34|1938.84|1939.64|1938.14|0
1606244700000|2020-11-24 19:05:00|1940.34|1938.84|1939.73|1938.23|1940.36|1938.86|1939.24|1937.74|0
1606245000000|2020-11-24 19:10:00|1939.74|1938.24|1940.22|1938.72|1940.24|1938.74|1939.71|1938.21|0
1606245300000|2020-11-24 19:15:00|1940.2|1938.7|1938.77|1937.27|1940.22|1938.72|1938.73|1937.23|0
1606245600000|2020-11-24 19:20:00|1938.78|1937.28|1938.25|1936.75|1939.26|1937.76|1938.25|1936.75|0
1606245900000|2020-11-24 19:25:00|1938.24|1936.74|1937.41|1935.91|1938.29|1936.79|1937.32|1935.82|0
1606246200000|2020-11-24 19:30:00|1937.57|1936.07|1937.79|1936.29|1938.26|1936.76|1937.19|1935.69|0
1606246500000|2020-11-24 19:35:00|1937.81|1936.31|1938.87|1937.37|1939.38|1937.88|1937.79|1936.29|0
1606246800000|2020-11-24 19:40:00|1938.86|1937.36|1939.79|1938.29|1940.04|1938.54|1938.35|1936.85|0
1606247100000|2020-11-24 19:45:00|1939.72|1938.22|1938.87|1937.37|1939.72|1938.22|1938.4|1936.9|0
1606247400000|2020-11-24 19:50:00|1938.88|1937.38|1939.43|1937.93|1939.47|1937.97|1938.88|1937.38|0
1606247700000|2020-11-24 19:55:00|1939.42|1937.92|1940.04|1938.54|1940.05|1938.55|1939.03|1937.53|0
1606248000000|2020-11-24 20:00:00|1940.02|1938.52|1939.47|1937.97|1940.03|1938.53|1938.41|1936.91|0
1606248300000|2020-11-24 20:05:00|1939.46|1937.96|1939.99|1938.49|1940.02|1938.52|1939.43|1937.93|0
1606248600000|2020-11-24 20:10:00|1940|1938.5|1940.03|1938.53|1940.59|1939.09|1939.48|1937.98|0
1606248900000|2020-11-24 20:15:00|1940.04|1938.54|1939.48|1937.98|1940.04|1938.54|1938.98|1937.48|0
1606249200000|2020-11-24 20:20:00|1939.51|1938.01|1940.13|1938.63|1940.65|1939.15|1939.48|1937.98|0
1606249500000|2020-11-24 20:25:00|1940.12|1938.62|1940.08|1938.58|1940.15|1938.65|1939.56|1938.06|0
1606249800000|2020-11-24 20:30:00|1940.06|1938.56|1940.16|1938.66|1940.19|1938.69|1939.07|1937.57|0
1606250100000|2020-11-24 20:35:00|1940.15|1938.65|1939.05|1937.55|1940.18|1938.68|1938.51|1937.01|0
1606250400000|2020-11-24 20:40:00|1939.04|1937.54|1938.09|1936.59|1939.08|1937.58|1938.05|1936.55|0
1606250700000|2020-11-24 20:45:00|1938.07|1936.57|1939.54|1938.04|1939.57|1938.07|1938.02|1936.52|0
1606251000000|2020-11-24 20:50:00|1939.47|1937.97|1940.54|1939.04|1940.58|1939.08|1938.05|1936.55|0
1606251300000|2020-11-24 20:55:00|1940.55|1939.05|1941.2|1939.7|1941.52|1940.02|1940.21|1938.71|0
1606251600000|2020-11-24 21:00:00|1941.22|1939.72|1941.43|1939.93|1941.78|1940.28|1940.59|1939.09|0
1606251900000|2020-11-24 21:05:00|1941.41|1939.91|1941.77|1940.27|1942.73|1941.23|1941.33|1939.83|0
1606252200000|2020-11-24 21:10:00|1941.75|1940.25|1941.5|1940|1942.32|1940.82|1941.25|1939.75|0
1606252500000|2020-11-24 21:15:00|1941.46|1939.96|1941.21|1939.71|1941.54|1940.04|1941.17|1939.67|0
1606252800000|2020-11-24 21:20:00|1941.29|1939.79|1941.21|1939.71|1941.29|1939.79|1941.17|1939.67|0
1606253100000|2020-11-24 21:25:00|1941.25|1939.75|1941.46|1939.96|1941.46|1939.96|1941.09|1939.59|0
1606253400000|2020-11-24 21:30:00|1941.42|1939.92|1943.6|1942.1|1943.68|1942.18|1941.3|1939.8|0
1606253700000|2020-11-24 21:35:00|1943.61|1942.11|1943.96|1942.46|1944.03|1942.53|1943.29|1941.79|0
1606254000000|2020-11-24 21:40:00|1943.98|1942.48|1943.7|1942.2|1944.06|1942.56|1943.29|1941.79|0
1606254300000|2020-11-24 21:45:00|1943.72|1942.22|1943.5|1942|1943.84|1942.34|1943.29|1941.79|0
1606254600000|2020-11-24 21:50:00|1943.48|1941.98|1943.05|1941.55|1943.6|1942.1|1942.54|1941.04|0
1606254900000|2020-11-24 21:55:00|1943.03|1941.53|1943.27|1941.77|1943.9|1942.4|1942.75|1941.25|0
1606255200000|2020-11-24 22:00:00|1943.34|1941.84|1943.26|1941.76|1943.34|1941.84|1943.22|1941.72|0
1606255500000|2020-11-24 22:05:00|1943.22|1941.72|1943.14|1941.64|1943.26|1941.76|1943.14|1941.64|0
1606255800000|2020-11-24 22:10:00|1943.09|1941.59|1942.94|1941.44|1943.23|1941.73|1942.9|1941.4|0
1606256100000|2020-11-24 22:15:00|1942.98|1941.48|1943.06|1941.56|1943.19|1941.69|1942.94|1941.44|0
1606256400000|2020-11-24 22:20:00|1943.1|1941.6|1943.06|1941.56|1943.1|1941.6|1943.06|1941.56|0
1606256700000|2020-11-24 22:25:00|1943.1|1941.6|1943.19|1941.69|1943.23|1941.73|1943.06|1941.56|0
1606257000000|2020-11-24 22:30:00|1943.21|1941.71|1943.27|1941.77|1943.29|1941.79|1943.21|1941.71|0
1606257300000|2020-11-24 22:35:00|1943.31|1941.81|1943.27|1941.77|1943.31|1941.81|1943.27|1941.77|0
1606257600000|2020-11-24 22:40:00|1943.31|1941.81|1943.29|1941.79|1943.33|1941.83|1943.27|1941.77|0
1606257900000|2020-11-24 22:45:00|1943.25|1941.75|1943.21|1941.71|1943.29|1941.79|1943.17|1941.67|0
1606258200000|2020-11-24 22:50:00|1943.17|1941.67|1943.04|1941.54|1943.21|1941.71|1942.96|1941.46|0
1606258500000|2020-11-24 22:55:00|1943.08|1941.58|1942.75|1941.25|1943.08|1941.58|1942.71|1941.21|0
1606258800000|2020-11-24 23:00:00|1942.83|1941.33|1942.41|1940.91|1943.07|1941.57|1941.86|1940.36|0
1606259100000|2020-11-24 23:05:00|1942.42|1940.92|1943.5|1942|1943.61|1942.11|1942.31|1940.81|0
1606259400000|2020-11-24 23:10:00|1943.52|1942.02|1944.08|1942.58|1944.91|1943.41|1943.5|1942|0
1606259700000|2020-11-24 23:15:00|1944.09|1942.59|1943.77|1942.27|1944.28|1942.78|1943.53|1942.03|0
1606260000000|2020-11-24 23:20:00|1943.78|1942.28|1943.53|1942.03|1943.87|1942.37|1943.32|1941.82|0
1606260300000|2020-11-24 23:25:00|1943.55|1942.05|1943.32|1941.82|1943.77|1942.27|1943.32|1941.82|0
1606260600000|2020-11-24 23:30:00|1943.37|1941.87|1943.77|1942.27|1943.87|1942.37|1943.37|1941.87|0
1606260900000|2020-11-24 23:35:00|1943.75|1942.25|1943.53|1942.03|1943.77|1942.27|1943.53|1942.03|0
1606261200000|2020-11-24 23:40:00|1943.51|1942.01|1943.41|1941.91|1943.53|1942.03|1943.2|1941.7|0
1606261500000|2020-11-24 23:45:00|1943.39|1941.89|1943.85|1942.35|1943.85|1942.35|1943.1|1941.6|0
1606261800000|2020-11-24 23:50:00|1943.83|1942.33|1944.9|1943.4|1945.32|1943.82|1943.61|1942.11|0
1606262100000|2020-11-24 23:55:00|1944.88|1943.38|1944.65|1943.15|1945.11|1943.61|1944.41|1942.91|0
1606262400000|2020-11-25 00:00:00|1944.63|1943.13|1943.78|1942.28|1945.13|1943.63|1943.68|1942.18|0
1606262700000|2020-11-25 00:05:00|1943.74|1942.24|1945.53|1944.03|1945.63|1944.13|1943.38|1941.88|0
1606263000000|2020-11-25 00:10:00|1945.55|1944.05|1945|1943.5|1947.83|1946.33|1945|1943.5|0
1606263300000|2020-11-25 00:15:00|1945.01|1943.51|1945.18|1943.68|1945.71|1944.21|1943.45|1941.95|0
1606263600000|2020-11-25 00:20:00|1945.19|1943.69|1944.23|1942.73|1945.27|1943.77|1944.23|1942.73|0
1606263900000|2020-11-25 00:25:00|1944.3|1942.8|1943.35|1941.85|1944.69|1943.19|1942.62|1941.12|0
1606264200000|2020-11-25 00:30:00|1943.28|1941.78|1943.09|1941.59|1944.1|1942.6|1943.09|1941.59|0
1606264500000|2020-11-25 00:35:00|1943.16|1941.66|1944.02|1942.52|1944.03|1942.53|1943.16|1941.66|0
1606264800000|2020-11-25 00:40:00|1944.03|1942.53|1944.24|1942.74|1944.52|1943.02|1943.5|1942|0
1606265100000|2020-11-25 00:45:00|1944.17|1942.67|1945.03|1943.53|1945.06|1943.56|1944.02|1942.52|0
1606265400000|2020-11-25 00:50:00|1945.01|1943.51|1944.48|1942.98|1945.07|1943.57|1943.97|1942.47|0
1606265700000|2020-11-25 00:55:00|1944.41|1942.91|1944.43|1942.93|1944.92|1943.42|1943.94|1942.44|0
1606266000000|2020-11-25 01:00:00|1944.42|1942.92|1944.88|1943.38|1944.92|1943.42|1944.42|1942.92|0
1606266300000|2020-11-25 01:05:00|1944.87|1943.37|1945.32|1943.82|1945.37|1943.87|1944.84|1943.34|0
1606266600000|2020-11-25 01:10:00|1945.33|1943.83|1944.9|1943.4|1945.37|1943.87|1944.9|1943.4|0
1606266900000|2020-11-25 01:15:00|1944.88|1943.38|1945.82|1944.32|1945.83|1944.33|1944.85|1943.35|0
1606267200000|2020-11-25 01:20:00|1945.83|1944.33|1946.91|1945.41|1946.91|1945.41|1945.83|1944.33|0
1606267500000|2020-11-25 01:25:00|1946.86|1945.36|1947.3|1945.8|1947.79|1946.29|1946.84|1945.34|0
1606267800000|2020-11-25 01:30:00|1947.31|1945.81|1946.34|1944.84|1947.75|1946.25|1946.31|1944.81|0
1606268100000|2020-11-25 01:35:00|1946.35|1944.85|1947.32|1945.82|1947.33|1945.83|1946.35|1944.85|0
1606268400000|2020-11-25 01:40:00|1947.33|1945.83|1947.37|1945.87|1947.4|1945.9|1946.37|1944.87|0
1606268700000|2020-11-25 01:45:00|1947.36|1945.86|1946.77|1945.27|1947.84|1946.34|1946.39|1944.89|0
1606269000000|2020-11-25 01:50:00|1946.79|1945.29|1946.77|1945.27|1947.01|1945.51|1946.3|1944.8|0
1606269300000|2020-11-25 01:55:00|1946.79|1945.29|1946.34|1944.84|1946.8|1945.3|1946.28|1944.78|0
1606269600000|2020-11-25 02:00:00|1946.35|1944.85|1947.26|1945.76|1947.79|1946.29|1946.34|1944.84|0
1606269900000|2020-11-25 02:05:00|1947.19|1945.69|1946.3|1944.8|1947.26|1945.76|1945.8|1944.3|0
1606270200000|2020-11-25 02:10:00|1946.32|1944.82|1946.25|1944.75|1947.27|1945.77|1946.24|1944.74|0
1606270500000|2020-11-25 02:15:00|1946.24|1944.74|1946.75|1945.25|1947.23|1945.73|1945.77|1944.27|0
1606270800000|2020-11-25 02:20:00|1946.77|1945.27|1946.49|1944.99|1947.24|1945.74|1946.26|1944.76|0
1606271100000|2020-11-25 02:25:00|1946.42|1944.92|1945.73|1944.23|1946.72|1945.22|1945.71|1944.21|0
1606271400000|2020-11-25 02:30:00|1945.71|1944.21|1945.74|1944.24|1946.7|1945.2|1945.27|1943.77|0
1606271700000|2020-11-25 02:35:00|1945.75|1944.25|1945.69|1944.19|1946.22|1944.72|1945.69|1944.19|0
1606272000000|2020-11-25 02:40:00|1945.7|1944.2|1945.75|1944.25|1945.75|1944.25|1945.69|1944.19|0
1606272300000|2020-11-25 02:45:00|1945.74|1944.24|1944.72|1943.22|1945.75|1944.25|1944.71|1943.21|0
1606272600000|2020-11-25 02:50:00|1944.71|1943.21|1944.29|1942.79|1944.76|1943.26|1944.24|1942.74|0
1606272900000|2020-11-25 02:55:00|1944.3|1942.8|1945.73|1944.23|1945.73|1944.23|1944.3|1942.8|0
1606273200000|2020-11-25 03:00:00|1945.71|1944.21|1945.28|1943.78|1945.79|1944.29|1945.04|1943.54|0
1606273500000|2020-11-25 03:05:00|1945.29|1943.79|1944.78|1943.28|1945.71|1944.21|1944.78|1943.28|0
1606273800000|2020-11-25 03:10:00|1944.79|1943.29|1946.7|1945.2|1946.72|1945.22|1944.79|1943.29|0
1606274100000|2020-11-25 03:15:00|1946.68|1945.18|1944.81|1943.31|1946.68|1945.18|1944.8|1943.3|0
1606274400000|2020-11-25 03:20:00|1944.82|1943.32|1945.74|1944.24|1945.79|1944.29|1944.82|1943.32|0
1606274700000|2020-11-25 03:25:00|1945.73|1944.23|1945.74|1944.24|1946.22|1944.72|1945.27|1943.77|0
1606275000000|2020-11-25 03:30:00|1945.73|1944.23|1945.74|1944.24|1946.23|1944.73|1945.27|1943.77|0
1606275300000|2020-11-25 03:35:00|1945.73|1944.23|1944.3|1942.8|1945.73|1944.23|1943.83|1942.33|0
1606275600000|2020-11-25 03:40:00|1944.32|1942.82|1942.03|1940.53|1944.32|1942.82|1940.52|1939.02|0
1606275900000|2020-11-25 03:45:00|1942.02|1940.52|1942.84|1941.34|1942.86|1941.36|1941.42|1939.92|0
1606276200000|2020-11-25 03:50:00|1942.4|1940.9|1942.44|1940.94|1943.36|1941.86|1941.95|1940.45|0
1606276500000|2020-11-25 03:55:00|1942.45|1940.95|1942.41|1940.91|1942.91|1941.41|1941.91|1940.41|0
1606276800000|2020-11-25 04:00:00|1942.42|1940.92|1941.88|1940.38|1942.45|1940.95|1941.4|1939.9|0
1606277100000|2020-11-25 04:05:00|1941.89|1940.39|1942.44|1940.94|1942.44|1940.94|1941.42|1939.92|0
1606277400000|2020-11-25 04:10:00|1942.37|1940.87|1942.48|1940.98|1942.94|1941.44|1941.95|1940.45|0
1606277700000|2020-11-25 04:15:00|1942.47|1940.97|1942.93|1941.43|1942.97|1941.47|1942.47|1940.97|0
1606278000000|2020-11-25 04:20:00|1942.86|1941.36|1942.69|1941.19|1942.93|1941.43|1941.96|1940.46|0
1606278300000|2020-11-25 04:25:00|1942.62|1941.12|1942.2|1940.7|1942.69|1941.19|1941.96|1940.46|0
1606278600000|2020-11-25 04:30:00|1942.13|1940.63|1942.02|1940.52|1942.47|1940.97|1941.96|1940.46|0
1606278900000|2020-11-25 04:35:00|1942.01|1940.51|1941.5|1940|1942.47|1940.97|1941.5|1940|0
1606279200000|2020-11-25 04:40:00|1941.51|1940.01|1942|1940.5|1942.5|1941|1941.5|1940|0
1606279500000|2020-11-25 04:45:00|1941.99|1940.49|1942|1940.5|1942.51|1941.01|1941.51|1940.01|0
1606279800000|2020-11-25 04:50:00|1941.99|1940.49|1941.05|1939.55|1942.01|1940.51|1941.05|1939.55|0
1606280100000|2020-11-25 04:55:00|1941.04|1939.54|1939.6|1938.1|1941.06|1939.56|1939.58|1938.08|0
1606280400000|2020-11-25 05:00:00|1939.61|1938.11|1940.1|1938.6|1940.1|1938.6|1939.12|1937.62|0
1606280700000|2020-11-25 05:05:00|1940.09|1938.59|1938.13|1936.63|1940.1|1938.6|1938.12|1936.62|0
1606281000000|2020-11-25 05:10:00|1938.14|1936.64|1938.11|1936.61|1939.09|1937.59|1938.07|1936.57|0
1606281300000|2020-11-25 05:15:00|1938.1|1936.6|1936.78|1935.28|1938.43|1936.93|1936.38|1934.88|0
1606281600000|2020-11-25 05:20:00|1936.77|1935.27|1937.24|1935.74|1937.29|1935.79|1935.83|1934.33|0
1606281900000|2020-11-25 05:25:00|1937.27|1935.77|1937.47|1935.97|1938.22|1936.72|1937.23|1935.73|0
1606282200000|2020-11-25 05:30:00|1937.4|1935.9|1938.27|1936.77|1938.72|1937.22|1936.72|1935.22|0
1606282500000|2020-11-25 05:35:00|1938.26|1936.76|1938.16|1936.66|1939.38|1937.88|1938.14|1936.64|0
1606282800000|2020-11-25 05:40:00|1938.15|1936.65|1938.62|1937.12|1939.15|1937.65|1938.15|1936.65|0
1606283100000|2020-11-25 05:45:00|1938.55|1937.05|1937.64|1936.14|1938.62|1937.12|1937.14|1935.64|0
1606283400000|2020-11-25 05:50:00|1937.71|1936.21|1936.1|1934.6|1938.59|1937.09|1935.66|1934.16|0
1606283700000|2020-11-25 05:55:00|1936.11|1934.61|1935.21|1933.71|1936.66|1935.16|1935.18|1933.68|0
1606284000000|2020-11-25 06:00:00|1935.28|1933.78|1936.78|1935.28|1937.25|1935.75|1935.28|1933.78|0
1606284300000|2020-11-25 06:05:00|1936.79|1935.29|1937.3|1935.8|1937.77|1936.27|1936.78|1935.28|0
1606284600000|2020-11-25 06:10:00|1937.28|1935.78|1936.85|1935.35|1937.73|1936.23|1936.59|1935.09|0
1606284900000|2020-11-25 06:15:00|1936.86|1935.36|1936.62|1935.12|1937.13|1935.63|1936.17|1934.67|0
1606285200000|2020-11-25 06:20:00|1936.63|1935.13|1935.64|1934.14|1936.64|1935.14|1935.63|1934.13|0
1606285500000|2020-11-25 06:25:00|1935.65|1934.15|1937.6|1936.1|1937.65|1936.15|1935.19|1933.69|0
1606285800000|2020-11-25 06:30:00|1937.53|1936.03|1937.17|1935.67|1938.11|1936.61|1937.08|1935.58|0
1606286100000|2020-11-25 06:35:00|1937.16|1935.66|1936.23|1934.73|1937.16|1935.66|1935.78|1934.28|0
1606286400000|2020-11-25 06:40:00|1936.25|1934.75|1937.2|1935.7|1937.22|1935.72|1935.71|1934.21|0
1606286700000|2020-11-25 06:45:00|1937.19|1935.69|1936.81|1935.31|1937.23|1935.73|1936.2|1934.7|0
1606287000000|2020-11-25 06:50:00|1936.82|1935.32|1936.66|1935.16|1937.09|1935.59|1936.4|1934.9|0
1606287300000|2020-11-25 06:55:00|1936.89|1935.39|1936.89|1935.39|1937.38|1935.88|1936.4|1934.9|0
1606287600000|2020-11-25 07:00:00|1938.01|1936.51|1939.3|1937.8|1939.32|1937.82|1937.34|1935.84|0
1606287900000|2020-11-25 07:05:00|1939.28|1937.78|1939.86|1938.36|1939.88|1938.38|1938.8|1937.3|0
1606288200000|2020-11-25 07:10:00|1939.63|1938.13|1939.37|1937.87|1939.87|1938.37|1938.89|1937.39|0
1606288500000|2020-11-25 07:15:00|1939.38|1937.88|1938.88|1937.38|1939.39|1937.89|1938.39|1936.89|0
1606288800000|2020-11-25 07:20:00|1938.9|1937.4|1939.36|1937.86|1939.37|1937.87|1938.84|1937.34|0
1606289100000|2020-11-25 07:25:00|1939.35|1937.85|1939.87|1938.37|1940.82|1939.32|1938.88|1937.38|0
1606289400000|2020-11-25 07:30:00|1939.86|1938.36|1939.42|1938.02|1940.54|1939.14|1939.42|1938.02|55
1606289700000|2020-11-25 07:35:00|1939.54|1938.14|1939.79|1938.39|1940.17|1938.77|1939.42|1938.02|18
1606290000000|2020-11-25 07:40:00|1939.67|1938.27|1939.29|1937.89|1939.92|1938.52|1939.29|1937.89|4
1606290300000|2020-11-25 07:45:00|1939.42|1938.02|1938.92|1937.52|1939.42|1938.02|1938.92|1937.52|5
1606290600000|2020-11-25 07:50:00|1938.54|1937.14|1940.42|1939.02|1940.42|1939.02|1938.54|1937.14|11
1606290900000|2020-11-25 07:55:00|1940.82|1939.32|1941.29|1939.79|1941.51|1940.01|1940.26|1938.76|0
1606291200000|2020-11-25 08:00:00|1941.51|1940.01|1941.97|1941.47|1942.09|1941.59|1936.47|1935.97|2953
1606291500000|2020-11-25 08:05:00|1941.84|1941.34|1945.84|1945.34|1946.47|1945.97|1941.72|1941.22|2951
1606291800000|2020-11-25 08:10:00|1945.72|1945.22|1945.47|1944.97|1947.72|1947.22|1944.22|1943.72|2138
1606292100000|2020-11-25 08:15:00|1945.59|1945.09|1945.22|1944.72|1946.97|1946.47|1943.47|1942.97|1879
1606292400000|2020-11-25 08:20:00|1944.84|1944.34|1946.72|1946.22|1946.72|1946.22|1943.97|1943.47|2021
1606292700000|2020-11-25 08:25:00|1946.59|1946.09|1948.47|1947.97|1948.97|1948.47|1945.97|1945.47|1554
1606293000000|2020-11-25 08:30:00|1948.34|1947.84|1948.72|1948.22|1949.72|1949.22|1948.22|1947.72|1252
1606293300000|2020-11-25 08:35:00|1948.47|1947.97|1950.22|1949.72|1950.72|1950.22|1948.47|1947.97|1522
1606293600000|2020-11-25 08:40:00|1950.61|1950.11|1949.11|1948.61|1951.11|1950.61|1948.61|1948.11|1068
1606293900000|2020-11-25 08:45:00|1948.98|1948.48|1945.36|1944.86|1948.98|1948.48|1945.36|1944.86|1266
1606294200000|2020-11-25 08:50:00|1945.48|1944.98|1943.98|1943.48|1946.86|1946.36|1943.61|1943.11|906
1606294500000|2020-11-25 08:55:00|1943.86|1943.36|1945.36|1944.86|1945.86|1945.36|1943.36|1942.86|997
1606294800000|2020-11-25 09:00:00|1945.23|1944.73|1945.36|1944.86|1945.86|1945.36|1944.23|1943.73|851
1606295100000|2020-11-25 09:05:00|1945.23|1944.73|1944.61|1944.11|1946.11|1945.61|1944.36|1943.86|809
1606295400000|2020-11-25 09:10:00|1944.73|1944.23|1945.36|1944.86|1945.86|1945.36|1944.61|1944.11|691
1606295700000|2020-11-25 09:15:00|1945.61|1945.11|1944.11|1943.61|1945.61|1945.11|1943.61|1943.11|718
1606296000000|2020-11-25 09:20:00|1943.98|1943.48|1941.61|1941.11|1944.36|1943.86|1941.36|1940.86|828
1606296300000|2020-11-25 09:25:00|1941.48|1940.98|1939.11|1938.61|1941.61|1941.11|1938.86|1938.36|750
1606296600000|2020-11-25 09:30:00|1938.98|1938.48|1940.11|1939.61|1940.73|1940.23|1938.11|1937.61|1219
1606296900000|2020-11-25 09:35:00|1940.23|1939.73|1939.61|1939.11|1940.86|1940.36|1939.48|1938.98|763
1606297200000|2020-11-25 09:40:00|1939.48|1938.98|1939.36|1938.86|1940.11|1939.61|1938.61|1938.11|532
1606297500000|2020-11-25 09:45:00|1939.11|1938.61|1937.86|1937.36|1939.36|1938.86|1937.36|1936.86|717
1606297800000|2020-11-25 09:50:00|1938.11|1937.61|1937.61|1937.11|1938.36|1937.86|1936.11|1935.61|945
1606298100000|2020-11-25 09:55:00|1937.48|1936.98|1938.36|1937.86|1938.48|1937.98|1937.11|1936.61|523
1606298400000|2020-11-25 10:00:00|1938.23|1937.73|1940.11|1939.61|1940.48|1939.98|1938.11|1937.61|648
1606298700000|2020-11-25 10:05:00|1939.86|1939.36|1938.61|1938.11|1940.11|1939.61|1938.61|1938.11|719
1606299000000|2020-11-25 10:10:00|1938.48|1937.98|1936.73|1936.23|1938.98|1938.48|1936.61|1936.11|599
1606299300000|2020-11-25 10:15:00|1936.86|1936.36|1935.98|1935.48|1936.86|1936.36|1935.86|1935.36|893
1606299600000|2020-11-25 10:20:00|1935.86|1935.36|1935.11|1934.61|1935.86|1935.36|1934.61|1934.11|657
1606299900000|2020-11-25 10:25:00|1934.98|1934.48|1934.86|1934.36|1936.11|1935.61|1934.61|1934.11|676
1606300200000|2020-11-25 10:30:00|1934.73|1934.23|1934.86|1934.36|1935.11|1934.61|1934.61|1934.11|450
1606300500000|2020-11-25 10:35:00|1934.73|1934.23|1936.11|1935.61|1936.23|1935.73|1934.61|1934.11|879
1606300800000|2020-11-25 10:40:00|1935.98|1935.48|1934.36|1933.86|1936.61|1936.11|1934.36|1933.86|457
1606301100000|2020-11-25 10:45:00|1934.48|1933.98|1934.11|1933.61|1935.36|1934.86|1934.11|1933.61|373
1606301400000|2020-11-25 10:50:00|1934.36|1933.86|1934.11|1933.61|1934.48|1933.98|1933.36|1932.86|1218
1606301700000|2020-11-25 10:55:00|1933.98|1933.48|1933.61|1933.11|1934.23|1933.73|1933.11|1932.61|550
1606302000000|2020-11-25 11:00:00|1933.86|1933.36|1933.61|1933.11|1934.11|1933.61|1932.86|1932.36|616
1606302300000|2020-11-25 11:05:00|1933.48|1932.98|1934.11|1933.61|1934.11|1933.61|1932.61|1932.11|570
1606302600000|2020-11-25 11:10:00|1933.98|1933.48|1933.11|1932.61|1934.11|1933.61|1932.86|1932.36|335
1606302900000|2020-11-25 11:15:00|1933.23|1932.73|1933.36|1932.86|1933.48|1932.98|1932.86|1932.36|303
1606303200000|2020-11-25 11:20:00|1933.23|1932.73|1934.61|1934.11|1935.11|1934.61|1932.86|1932.36|458
1606303500000|2020-11-25 11:25:00|1934.36|1933.86|1935.61|1935.11|1935.86|1935.36|1934.36|1933.86|465
1606303800000|2020-11-25 11:30:00|1935.48|1934.98|1935.61|1935.11|1936.11|1935.61|1935.23|1934.73|227
1606304100000|2020-11-25 11:35:00|1935.73|1935.23|1935.36|1934.86|1936.61|1936.11|1935.23|1934.73|391
1606304400000|2020-11-25 11:40:00|1935.48|1934.98|1934.61|1934.11|1936.11|1935.61|1934.36|1933.86|323
1606304700000|2020-11-25 11:45:00|1934.48|1933.98|1934.36|1933.86|1934.61|1934.11|1933.86|1933.36|282
1606305000000|2020-11-25 11:50:00|1934.48|1933.98|1935.23|1934.73|1935.23|1934.73|1933.86|1933.36|265
1606305300000|2020-11-25 11:55:00|1935.36|1934.86|1935.36|1934.86|1935.61|1935.11|1934.86|1934.36|169
1606305600000|2020-11-25 12:00:00|1935.23|1934.73|1936.11|1935.61|1936.23|1935.73|1935.11|1934.61|253
1606305900000|2020-11-25 12:05:00|1935.98|1935.48|1936.86|1936.36|1937.23|1936.73|1935.86|1935.36|465
1606306200000|2020-11-25 12:10:00|1936.73|1936.23|1935.86|1935.36|1936.86|1936.36|1935.36|1934.86|287
1606306500000|2020-11-25 12:15:00|1935.73|1935.23|1936.36|1935.86|1936.61|1936.11|1935.61|1935.11|442
1606306800000|2020-11-25 12:20:00|1936.11|1935.61|1935.86|1935.36|1936.11|1935.61|1935.61|1935.11|256
1606307100000|2020-11-25 12:25:00|1935.73|1935.23|1936.86|1936.36|1937.11|1936.61|1935.11|1934.61|530
1606307400000|2020-11-25 12:30:00|1936.61|1936.11|1937.36|1936.86|1937.61|1937.11|1936.36|1935.86|429
1606307700000|2020-11-25 12:35:00|1937.48|1936.98|1936.61|1936.11|1937.86|1937.36|1936.36|1935.86|483
1606308000000|2020-11-25 12:40:00|1936.62|1936.12|1936.37|1935.87|1936.62|1936.12|1935.87|1935.37|332
1606308300000|2020-11-25 12:45:00|1936.24|1935.74|1934.12|1933.62|1936.24|1935.74|1934.12|1933.62|469
1606308600000|2020-11-25 12:50:00|1933.99|1933.49|1933.62|1933.12|1934.62|1934.12|1933.62|1933.12|462
1606308900000|2020-11-25 12:55:00|1933.74|1933.24|1933.62|1933.12|1934.12|1933.62|1933.49|1932.99|312
1606309200000|2020-11-25 13:00:00|1933.74|1933.24|1934.37|1933.87|1934.62|1934.12|1933.62|1933.12|428
1606309500000|2020-11-25 13:05:00|1934.49|1933.99|1935.37|1934.87|1935.37|1934.87|1934.37|1933.87|395
1606309800000|2020-11-25 13:10:00|1935.24|1934.74|1934.62|1934.12|1935.37|1934.87|1934.62|1934.12|375
1606310100000|2020-11-25 13:15:00|1934.74|1934.24|1934.12|1933.62|1935.37|1934.87|1934.12|1933.62|503
1606310400000|2020-11-25 13:20:00|1934.24|1933.74|1934.12|1933.62|1934.62|1934.12|1933.87|1933.37|434
1606310700000|2020-11-25 13:25:00|1933.99|1933.49|1934.37|1933.87|1934.62|1934.12|1933.99|1933.49|212
1606311000000|2020-11-25 13:30:00|1934.24|1933.74|1933.12|1932.62|1934.37|1933.87|1932.87|1932.37|537
1606311300000|2020-11-25 13:35:00|1933.24|1932.74|1934.12|1933.62|1934.87|1934.37|1932.62|1932.12|744
1606311600000|2020-11-25 13:40:00|1933.87|1933.37|1934.24|1933.74|1934.62|1934.12|1933.74|1933.24|519
1606311900000|2020-11-25 13:45:00|1934.37|1933.87|1933.87|1933.37|1934.37|1933.87|1933.49|1932.99|353
1606312200000|2020-11-25 13:50:00|1933.62|1933.12|1933.62|1933.12|1933.87|1933.37|1932.87|1932.37|478
1606312500000|2020-11-25 13:55:00|1933.49|1932.99|1932.62|1932.12|1933.49|1932.99|1932.37|1931.87|543
1606312800000|2020-11-25 14:00:00|1932.37|1931.87|1932.12|1931.62|1932.62|1932.12|1931.62|1931.12|1020
1606313100000|2020-11-25 14:05:00|1932.24|1931.74|1932.62|1932.12|1932.99|1932.49|1932.24|1931.74|464
1606313400000|2020-11-25 14:10:00|1932.74|1932.24|1932.62|1932.12|1932.87|1932.37|1932.12|1931.62|472
1606313700000|2020-11-25 14:15:00|1932.49|1931.99|1931.87|1931.37|1932.74|1932.24|1931.62|1931.12|442
1606314000000|2020-11-25 14:20:00|1931.74|1931.24|1930.99|1930.49|1931.87|1931.37|1930.99|1930.49|549
1606314300000|2020-11-25 14:25:00|1931.12|1930.62|1931.62|1931.12|1932.12|1931.62|1930.99|1930.49|648
1606314600000|2020-11-25 14:30:00|1931.49|1930.99|1932.62|1932.12|1932.99|1932.49|1931.12|1930.62|979
1606314900000|2020-11-25 14:35:00|1932.49|1931.99|1930.87|1930.37|1933.37|1932.87|1930.87|1930.37|1064
1606315200000|2020-11-25 14:40:00|1931.12|1930.62|1933.62|1933.12|1933.62|1933.12|1930.99|1930.49|1108
1606315500000|2020-11-25 14:45:00|1933.37|1932.87|1931.12|1930.62|1933.62|1933.12|1931.12|1930.62|952
1606315800000|2020-11-25 14:50:00|1930.99|1930.49|1931.37|1930.87|1931.87|1931.37|1930.87|1930.37|812
1606316100000|2020-11-25 14:55:00|1931.24|1930.74|1930.12|1929.62|1931.37|1930.87|1928.62|1928.12|1338
1606316400000|2020-11-25 15:00:00|1930.37|1929.87|1927.99|1927.49|1930.87|1930.37|1927.99|1927.49|1343
1606316700000|2020-11-25 15:05:00|1927.87|1927.37|1929.62|1929.12|1930.37|1929.87|1927.62|1927.12|979
1606317000000|2020-11-25 15:10:00|1929.54|1929.04|1931.29|1930.79|1931.29|1930.79|1929.04|1928.54|739
1606317300000|2020-11-25 15:15:00|1931.41|1930.91|1931.54|1931.04|1932.54|1932.04|1930.91|1930.41|609
1606317600000|2020-11-25 15:20:00|1931.79|1931.29|1932.66|1932.16|1933.04|1932.54|1931.54|1931.04|623
1606317900000|2020-11-25 15:25:00|1932.79|1932.29|1932.04|1931.54|1933.16|1932.66|1931.91|1931.41|460
1606318200000|2020-11-25 15:30:00|1932.29|1931.79|1933.79|1933.29|1934.04|1933.54|1931.91|1931.41|1170
1606318500000|2020-11-25 15:35:00|1933.66|1933.16|1930.79|1930.29|1933.66|1933.16|1930.54|1930.04|1064
1606318800000|2020-11-25 15:40:00|1930.66|1930.16|1929.29|1928.79|1930.91|1930.41|1929.16|1928.66|1136
1606319100000|2020-11-25 15:45:00|1929.16|1928.66|1932.04|1931.54|1932.04|1931.54|1929.16|1928.66|822
1606319400000|2020-11-25 15:50:00|1932.16|1931.66|1932.41|1931.91|1932.79|1932.29|1931.41|1930.91|902
1606319700000|2020-11-25 15:55:00|1932.29|1931.79|1931.04|1930.54|1932.41|1931.91|1931.04|1930.54|605
1606320000000|2020-11-25 16:00:00|1931.29|1930.79|1930.54|1930.04|1931.79|1931.29|1930.54|1930.04|1270
1606320300000|2020-11-25 16:05:00|1930.79|1930.29|1931.54|1931.04|1932.04|1931.54|1930.29|1929.79|1071
1606320600000|2020-11-25 16:10:00|1931.79|1931.29|1932.04|1931.54|1933.04|1932.54|1931.29|1930.79|1066
1606320900000|2020-11-25 16:15:00|1932.16|1931.66|1932.29|1931.79|1932.91|1932.41|1931.79|1931.29|1435
1606321200000|2020-11-25 16:20:00|1932.41|1931.91|1936.11|1934.61|1936.29|1935.79|1932.29|1931.79|2945
1606321500000|2020-11-25 16:25:00|1936.09|1934.59|1936.77|1935.27|1936.79|1935.29|1935.84|1934.34|1536
1606321800000|2020-11-25 16:30:00|1936.63|1935.13|1934.99|1933.59|1936.63|1935.13|1931.49|1930.09|623
1606322100000|2020-11-25 16:35:00|1934.86|1933.46|1933.86|1932.46|1935.36|1933.96|1933.49|1932.09|1728
1606322400000|2020-11-25 16:40:00|1933.74|1932.34|1933.61|1932.21|1933.74|1932.34|1933.49|1932.09|46
1606322700000|2020-11-25 16:45:00|1933.74|1932.34|1933.49|1932.09|1933.74|1932.34|1933.24|1931.84|4
1606323000000|2020-11-25 16:50:00|1933.61|1932.21|1933.99|1932.59|1934.24|1932.84|1933.61|1932.21|20
1606323300000|2020-11-25 16:55:00|1934.24|1932.84|1934.54|1933.04|1934.55|1933.09|1934.11|1932.71|10
1606323600000|2020-11-25 17:00:00|1934.56|1933.06|1934.55|1933.05|1934.59|1933.09|1933.92|1932.42|0
1606323900000|2020-11-25 17:05:00|1934.54|1933.04|1935.1|1933.6|1935.12|1933.62|1934.54|1933.04|0
1606324200000|2020-11-25 17:10:00|1935.09|1933.59|1935.13|1933.63|1935.59|1934.09|1934.61|1933.11|0
1606324500000|2020-11-25 17:15:00|1935.14|1933.64|1934.78|1933.28|1935.14|1933.64|1934.62|1933.12|0
1606324800000|2020-11-25 17:20:00|1934.79|1933.29|1934.74|1933.24|1934.79|1933.29|1934.72|1933.22|0
1606325100000|2020-11-25 17:25:00|1934.75|1933.25|1934.22|1932.72|1934.78|1933.28|1934.22|1932.72|0
1606325400000|2020-11-25 17:30:00|1934.23|1932.73|1934.24|1932.74|1935.22|1933.72|1934.15|1932.65|0
1606325700000|2020-11-25 17:35:00|1934.22|1932.72|1934.14|1932.64|1934.67|1933.17|1934.13|1932.63|0
1606326000000|2020-11-25 17:40:00|1934.15|1932.65|1936.43|1934.93|1936.93|1935.43|1934.13|1932.63|0
1606326300000|2020-11-25 17:45:00|1936.45|1934.95|1936.03|1934.53|1936.47|1934.97|1935.97|1934.47|0
1606326600000|2020-11-25 17:50:00|1936.01|1934.51|1936.45|1934.95|1936.46|1934.96|1935.52|1934.02|0
1606326900000|2020-11-25 17:55:00|1936.46|1934.96|1937.85|1936.35|1938.32|1936.82|1936.45|1934.95|0
1606327200000|2020-11-25 18:00:00|1937.86|1936.36|1937.86|1936.36|1938.38|1936.88|1937.8|1936.3|0
1606327500000|2020-11-25 18:05:00|1937.88|1936.38|1938.32|1936.82|1938.8|1937.3|1937.39|1935.89|0
1606327800000|2020-11-25 18:10:00|1938.3|1936.8|1937.31|1935.81|1938.32|1936.82|1937.31|1935.81|0
1606328100000|2020-11-25 18:15:00|1937.32|1935.82|1937.53|1936.03|1937.83|1936.33|1937.28|1935.78|0
1606328400000|2020-11-25 18:20:00|1937.76|1936.26|1937.76|1936.26|1937.78|1936.28|1937.27|1935.77|0
1606328700000|2020-11-25 18:25:00|1937.77|1936.27|1937.2|1935.7|1937.77|1936.27|1936.73|1935.23|0
1606329000000|2020-11-25 18:30:00|1937.18|1935.68|1937.63|1936.13|1937.65|1936.15|1936.18|1934.68|0
1606329300000|2020-11-25 18:35:00|1937.61|1936.11|1937.53|1936.03|1938.07|1936.57|1937.5|1936|0
1606329600000|2020-11-25 18:40:00|1937.52|1936.02|1937.56|1936.06|1937.81|1936.31|1937|1935.5|0
1606329900000|2020-11-25 18:45:00|1937.49|1935.99|1937.56|1936.06|1937.56|1936.06|1936.57|1935.07|0
1606330200000|2020-11-25 18:50:00|1937.54|1936.04|1938.58|1937.08|1938.61|1937.11|1937.52|1936.02|0
1606330500000|2020-11-25 18:55:00|1938.57|1937.07|1938.6|1937.1|1938.7|1937.2|1938.08|1936.58|0
1606330800000|2020-11-25 19:00:00|1938.59|1937.09|1938.03|1936.53|1938.6|1937.1|1937.09|1935.59|0
1606331100000|2020-11-25 19:05:00|1938.01|1936.51|1937.91|1936.41|1938.52|1937.02|1937.39|1935.89|0
1606331400000|2020-11-25 19:10:00|1937.92|1936.42|1935.82|1934.32|1937.92|1936.42|1935.81|1934.31|0
1606331700000|2020-11-25 19:15:00|1935.89|1934.39|1936.54|1935.04|1937.49|1935.99|1935.61|1934.11|0
1606332000000|2020-11-25 19:20:00|1936.55|1935.05|1937.08|1935.58|1937.08|1935.58|1936.52|1935.02|0
1606332300000|2020-11-25 19:25:00|1937.06|1935.56|1937.57|1936.07|1938.08|1936.58|1937.05|1935.55|0
1606332600000|2020-11-25 19:30:00|1937.58|1936.08|1936.92|1935.42|1938.1|1936.6|1936.62|1935.12|0
1606332900000|2020-11-25 19:35:00|1936.62|1935.12|1936.32|1934.82|1937.08|1935.58|1936.07|1934.57|0
1606333200000|2020-11-25 19:40:00|1936.34|1934.84|1935.7|1934.2|1937.1|1935.6|1935.21|1933.71|0
1606333500000|2020-11-25 19:45:00|1935.69|1934.19|1936.23|1934.73|1936.74|1935.24|1935.69|1934.19|0
1606333800000|2020-11-25 19:50:00|1936.25|1934.75|1937.06|1935.56|1937.09|1935.59|1936.2|1934.7|0
1606334100000|2020-11-25 19:55:00|1937.08|1935.58|1937.58|1936.08|1938.08|1936.58|1937.05|1935.55|0
1606334400000|2020-11-25 20:00:00|1937.56|1936.06|1937.58|1936.08|1938.09|1936.59|1937.08|1935.58|0
1606334700000|2020-11-25 20:05:00|1937.6|1936.1|1937.89|1936.39|1938.13|1936.63|1937.08|1935.58|0
1606335000000|2020-11-25 20:10:00|1937.96|1936.46|1938.73|1937.23|1938.76|1937.26|1937.65|1936.15|0
1606335300000|2020-11-25 20:15:00|1938.75|1937.25|1938.17|1936.67|1938.76|1937.26|1937.68|1936.18|0
1606335600000|2020-11-25 20:20:00|1938.19|1936.69|1937.73|1936.23|1938.2|1936.7|1937.2|1935.7|0
1606335900000|2020-11-25 20:25:00|1937.71|1936.21|1938.22|1936.72|1938.76|1937.26|1937.71|1936.21|0
1606336200000|2020-11-25 20:30:00|1938.2|1936.7|1938.72|1937.22|1939.18|1937.68|1937.74|1936.24|0
1606336500000|2020-11-25 20:35:00|1938.73|1937.23|1935.81|1934.31|1938.73|1937.23|1935.8|1934.3|0
1606336800000|2020-11-25 20:40:00|1935.95|1934.45|1937.34|1935.84|1937.8|1936.3|1935.8|1934.3|0
1606337100000|2020-11-25 20:45:00|1937.35|1935.85|1936.84|1935.34|1937.85|1936.35|1936.32|1934.82|0
1606337400000|2020-11-25 20:50:00|1936.75|1935.25|1936.8|1935.3|1936.84|1935.34|1935.81|1934.31|0
1606337700000|2020-11-25 20:55:00|1936.83|1935.33|1935.56|1934.06|1936.84|1935.34|1934.97|1933.47|0
1606338000000|2020-11-25 21:00:00|1935.58|1934.08|1934.61|1933.11|1935.58|1934.08|1933.86|1932.36|0
1606338300000|2020-11-25 21:05:00|1934.6|1933.1|1934.8|1933.3|1934.9|1933.4|1934.15|1932.65|0
1606338600000|2020-11-25 21:10:00|1934.84|1933.34|1935.6|1934.1|1936.2|1934.7|1934.84|1933.34|0
1606338900000|2020-11-25 21:15:00|1935.58|1934.08|1935.54|1934.04|1935.66|1934.16|1935.5|1934|0
1606339200000|2020-11-25 21:20:00|1935.5|1934|1935.39|1933.89|1935.5|1934|1935.14|1933.64|0
1606339500000|2020-11-25 21:25:00|1935.3|1933.8|1935.22|1933.72|1935.43|1933.93|1935.22|1933.72|0
1606339800000|2020-11-25 21:30:00|1935.3|1933.8|1935.57|1934.07|1935.87|1934.37|1934.92|1933.42|0
1606340100000|2020-11-25 21:35:00|1935.59|1934.09|1935.47|1933.97|1936.02|1934.52|1935.37|1933.87|0
1606340400000|2020-11-25 21:40:00|1935.45|1933.95|1935.12|1933.62|1935.47|1933.97|1935.02|1933.52|0
1606340700000|2020-11-25 21:45:00|1935.14|1933.64|1935.47|1933.97|1935.57|1934.07|1934.92|1933.42|0
1606341000000|2020-11-25 21:50:00|1935.49|1933.99|1936.02|1934.52|1936.12|1934.62|1935.47|1933.97|0
1606341300000|2020-11-25 21:55:00|1936|1934.5|1935.75|1934.25|1936.22|1934.72|1935.47|1933.97|0
1606341600000|2020-11-25 22:00:00|1935.71|1934.21|1935.92|1934.42|1935.96|1934.46|1935.55|1934.05|0
1606341900000|2020-11-25 22:05:00|1935.96|1934.46|1935.88|1934.38|1935.96|1934.46|1935.84|1934.34|0
1606342200000|2020-11-25 22:10:00|1935.92|1934.42|1935.88|1934.38|1935.92|1934.42|1935.88|1934.38|0
1606342500000|2020-11-25 22:15:00|1935.84|1934.34|1935.92|1934.42|1935.92|1934.42|1935.84|1934.34|0
1606342800000|2020-11-25 22:20:00|1935.88|1934.38|1935.92|1934.42|1935.92|1934.42|1935.84|1934.34|0
1606343100000|2020-11-25 22:25:00|1935.84|1934.34|1936.08|1934.58|1936.08|1934.58|1935.84|1934.34|0
1606343400000|2020-11-25 22:30:00|1936.12|1934.62|1935.92|1934.42|1936.12|1934.62|1935.92|1934.42|0
1606343700000|2020-11-25 22:35:00|1935.96|1934.46|1936|1934.5|1936|1934.5|1935.84|1934.34|0
1606344000000|2020-11-25 22:40:00|1936.04|1934.54|1936|1934.5|1936.04|1934.54|1936|1934.5|0
1606344300000|2020-11-25 22:45:00|1936.04|1934.54|1936.08|1934.58|1936.08|1934.58|1936|1934.5|0
1606344600000|2020-11-25 22:50:00|1936.04|1934.54|1936.04|1934.54|1936.04|1934.54|1936.04|1934.54|0
1606344900000|2020-11-25 22:55:00|1936|1934.5|1936.04|1934.54|1936.04|1934.54|1935.96|1934.46|0
1606345200000|2020-11-25 23:00:00|1936.19|1934.69|1935.87|1934.37|1937.31|1935.81|1935.82|1934.32|0
1606345500000|2020-11-25 23:05:00|1935.88|1934.38|1936.07|1934.57|1936.27|1934.77|1935.82|1934.32|0
1606345800000|2020-11-25 23:10:00|1936.08|1934.58|1936.77|1935.27|1936.92|1935.42|1936.08|1934.58|0
1606346100000|2020-11-25 23:15:00|1936.76|1935.26|1936.42|1934.92|1936.82|1935.32|1936.12|1934.62|0
1606346400000|2020-11-25 23:20:00|1936.43|1934.93|1936.92|1935.42|1936.92|1935.42|1936.27|1934.77|0
1606346700000|2020-11-25 23:25:00|1936.9|1935.4|1936.82|1935.32|1936.92|1935.42|1936.72|1935.22|0
1606347000000|2020-11-25 23:30:00|1936.85|1935.35|1936.37|1934.87|1937.12|1935.62|1936.27|1934.77|0
1606347300000|2020-11-25 23:35:00|1936.39|1934.89|1937.12|1935.62|1937.12|1935.62|1936.39|1934.89|0
1606347600000|2020-11-25 23:40:00|1937.1|1935.6|1937.12|1935.62|1937.21|1935.71|1936.92|1935.42|0
1606347900000|2020-11-25 23:45:00|1937.11|1935.61|1936.67|1935.17|1937.12|1935.62|1936.47|1934.97|0
1606348200000|2020-11-25 23:50:00|1936.72|1935.22|1936.92|1935.42|1937.12|1935.62|1936.61|1935.11|0
1606348500000|2020-11-25 23:55:00|1936.9|1935.4|1937.02|1935.52|1937.02|1935.52|1936.61|1935.11|0
1606348800000|2020-11-26 00:00:00|1937|1935.5|1936.61|1935.11|1937.02|1935.52|1936.52|1935.02|0
1606349100000|2020-11-26 00:05:00|1936.62|1935.12|1936.02|1934.52|1936.82|1935.32|1935.72|1934.22|0
1606349400000|2020-11-26 00:10:00|1936.01|1934.51|1935.28|1933.78|1936.07|1934.57|1935.12|1933.62|0
1606349700000|2020-11-26 00:15:00|1935.26|1933.76|1934.67|1933.17|1935.57|1934.07|1934.35|1932.85|0
1606350000000|2020-11-26 00:20:00|1934.69|1933.19|1936.39|1934.89|1936.61|1935.11|1934.69|1933.19|0
1606350300000|2020-11-26 00:25:00|1936.38|1934.88|1936.89|1935.39|1937.15|1935.65|1936.15|1934.65|0
1606350600000|2020-11-26 00:30:00|1936.83|1935.33|1936.89|1935.39|1937.15|1935.65|1936.18|1934.68|0
1606350900000|2020-11-26 00:35:00|1936.9|1935.4|1937.59|1936.09|1938.13|1936.63|1936.89|1935.39|0
1606351200000|2020-11-26 00:40:00|1937.57|1936.07|1938.59|1937.09|1938.61|1937.11|1937.57|1936.07|0
1606351500000|2020-11-26 00:45:00|1938.6|1937.1|1937.63|1936.13|1938.62|1937.12|1937.61|1936.11|0
1606351800000|2020-11-26 00:50:00|1937.64|1936.14|1937.13|1935.63|1937.87|1936.37|1937.13|1935.63|0
1606352100000|2020-11-26 00:55:00|1937.14|1935.64|1936.89|1935.39|1937.38|1935.88|1936.68|1935.18|0
1606352400000|2020-11-26 01:00:00|1936.82|1935.32|1937.18|1935.68|1937.64|1936.14|1936.64|1935.14|0
1606352700000|2020-11-26 01:05:00|1937.19|1935.69|1936.67|1935.17|1937.2|1935.7|1936.65|1935.15|0
1606353000000|2020-11-26 01:10:00|1936.68|1935.18|1936.74|1935.24|1937.21|1935.71|1936.66|1935.16|0
1606353300000|2020-11-26 01:15:00|1936.87|1935.37|1936.74|1935.24|1937.2|1935.7|1936.26|1934.76|0
1606353600000|2020-11-26 01:20:00|1936.75|1935.25|1936.72|1935.22|1936.75|1935.25|1936.26|1934.76|0
1606353900000|2020-11-26 01:25:00|1936.73|1935.23|1937.22|1935.72|1937.22|1935.72|1936.73|1935.23|0
1606354200000|2020-11-26 01:30:00|1937.24|1935.74|1937.67|1936.17|1938.17|1936.67|1936.71|1935.21|0
1606354500000|2020-11-26 01:35:00|1937.66|1936.16|1938.37|1936.87|1938.65|1937.15|1937.66|1936.16|0
1606354800000|2020-11-26 01:40:00|1938.38|1936.88|1938.91|1937.41|1939.16|1937.66|1938.15|1936.65|0
1606355100000|2020-11-26 01:45:00|1938.97|1937.47|1938.71|1937.21|1939.2|1937.7|1938.23|1936.73|0
1606355400000|2020-11-26 01:50:00|1938.7|1937.2|1937.76|1936.26|1938.7|1937.2|1937.75|1936.25|0
1606355700000|2020-11-26 01:55:00|1937.75|1936.25|1937.77|1936.27|1937.77|1936.27|1936.81|1935.31|0
1606356000000|2020-11-26 02:00:00|1937.76|1936.26|1938.67|1937.17|1938.68|1937.18|1937.74|1936.24|0
1606356300000|2020-11-26 02:05:00|1938.65|1937.15|1939.13|1937.63|1939.63|1938.13|1938.18|1936.68|0
1606356600000|2020-11-26 02:10:00|1939.06|1937.56|1938.57|1937.07|1939.06|1937.56|1938.15|1936.65|0
1606356900000|2020-11-26 02:15:00|1938.58|1937.08|1939.06|1937.56|1939.08|1937.58|1938.57|1937.07|0
1606357200000|2020-11-26 02:20:00|1939.08|1937.58|1938.59|1937.09|1939.54|1938.04|1938.59|1937.09|0
1606357500000|2020-11-26 02:25:00|1938.6|1937.1|1939.08|1937.58|1939.1|1937.6|1938.57|1937.07|0
1606357800000|2020-11-26 02:30:00|1939.09|1937.59|1939.38|1937.88|1939.61|1938.11|1938.62|1937.12|0
1606358100000|2020-11-26 02:35:00|1939.45|1937.95|1939.11|1937.61|1939.61|1938.11|1939.08|1937.58|0
1606358400000|2020-11-26 02:40:00|1939.09|1937.59|1939.11|1937.61|1939.12|1937.62|1939.08|1937.58|0
1606358700000|2020-11-26 02:45:00|1939.1|1937.6|1939.12|1937.62|1939.12|1937.62|1938.65|1937.15|0
1606359000000|2020-11-26 02:50:00|1939.11|1937.61|1938.16|1936.66|1939.12|1937.62|1938.15|1936.65|0
1606359300000|2020-11-26 02:55:00|1938.17|1936.67|1938.19|1936.69|1938.65|1937.15|1938.17|1936.67|0
1606359600000|2020-11-26 03:00:00|1938.2|1936.7|1937.7|1936.2|1938.42|1936.92|1937.7|1936.2|0
1606359900000|2020-11-26 03:05:00|1937.77|1936.27|1938.16|1936.66|1938.63|1937.13|1937.7|1936.2|0
1606360200000|2020-11-26 03:10:00|1938.17|1936.67|1938.13|1936.63|1938.19|1936.69|1937.64|1936.14|0
1606360500000|2020-11-26 03:15:00|1938.14|1936.64|1938.1|1936.6|1938.14|1936.64|1937.64|1936.14|0
1606360800000|2020-11-26 03:20:00|1938.11|1936.61|1937.63|1936.13|1938.11|1936.61|1937.6|1936.1|0
1606361100000|2020-11-26 03:25:00|1937.62|1936.12|1937.88|1936.38|1938.1|1936.6|1937.62|1936.12|0
1606361400000|2020-11-26 03:30:00|1937.81|1936.31|1938.14|1936.64|1938.59|1937.09|1937.63|1936.13|0
1606361700000|2020-11-26 03:35:00|1938.21|1936.71|1938.17|1936.67|1938.63|1937.13|1938.14|1936.64|0
1606362000000|2020-11-26 03:40:00|1938.19|1936.69|1938.13|1936.63|1938.65|1937.15|1938.13|1936.63|0
1606362300000|2020-11-26 03:45:00|1938.14|1936.64|1937.04|1935.54|1938.14|1936.64|1936.51|1935.01|0
1606362600000|2020-11-26 03:50:00|1937.02|1935.52|1935.97|1934.47|1937.51|1936.01|1935.97|1934.47|0
1606362900000|2020-11-26 03:55:00|1935.99|1934.49|1936.76|1935.26|1936.98|1935.48|1935.97|1934.47|0
1606363200000|2020-11-26 04:00:00|1936.83|1935.33|1937.01|1935.51|1937.48|1935.98|1936.51|1935.01|0
1606363500000|2020-11-26 04:05:00|1937.14|1935.64|1936.99|1935.49|1937.48|1935.98|1936.98|1935.48|0
1606363800000|2020-11-26 04:10:00|1936.98|1935.48|1936.99|1935.49|1936.99|1935.49|1936.5|1935|0
1606364100000|2020-11-26 04:15:00|1937|1935.5|1936.93|1935.43|1937.45|1935.95|1936.46|1934.96|0
1606364400000|2020-11-26 04:20:00|1936.95|1935.45|1936.96|1935.46|1936.98|1935.48|1936.49|1934.99|0
1606364700000|2020-11-26 04:25:00|1936.95|1935.45|1936.5|1935|1936.96|1935.46|1936.49|1934.99|0
1606365000000|2020-11-26 04:30:00|1936.49|1934.99|1936.04|1934.54|1936.49|1934.99|1935.54|1934.04|0
1606365300000|2020-11-26 04:35:00|1936.05|1934.55|1935.58|1934.08|1936.06|1934.56|1935.11|1933.61|0
1606365600000|2020-11-26 04:40:00|1935.65|1934.15|1935.58|1934.08|1936.04|1934.54|1935.11|1933.61|0
1606365900000|2020-11-26 04:45:00|1935.65|1934.15|1936.07|1934.57|1936.32|1934.82|1935.58|1934.08|0
1606366200000|2020-11-26 04:50:00|1936.08|1934.58|1936.08|1934.58|1936.54|1935.04|1936.07|1934.57|0
1606366500000|2020-11-26 04:55:00|1936.09|1934.59|1936.07|1934.57|1936.54|1935.04|1936.07|1934.57|0
1606366800000|2020-11-26 05:00:00|1936.08|1934.58|1937.05|1935.55|1937.05|1935.55|1936.06|1934.56|0
1606367100000|2020-11-26 05:05:00|1937.03|1935.53|1937.55|1936.05|1937.58|1936.08|1936.59|1935.09|0
1606367400000|2020-11-26 05:10:00|1937.56|1936.06|1937.55|1936.05|1937.56|1936.06|1937.09|1935.59|0
1606367700000|2020-11-26 05:15:00|1937.56|1936.06|1938.06|1936.56|1938.08|1936.58|1937.55|1936.05|0
1606368000000|2020-11-26 05:20:00|1938.07|1936.57|1938.58|1937.08|1939.04|1937.54|1938.04|1936.54|0
1606368300000|2020-11-26 05:25:00|1938.57|1937.07|1937.85|1936.35|1938.58|1937.08|1937.57|1936.07|0
1606368600000|2020-11-26 05:30:00|1937.92|1936.42|1938.08|1936.58|1938.59|1937.09|1937.62|1936.12|0
1606368900000|2020-11-26 05:35:00|1938.09|1936.59|1938.57|1937.07|1938.8|1937.3|1938.08|1936.58|0
1606369200000|2020-11-26 05:40:00|1938.5|1937|1938.08|1936.58|1938.55|1937.05|1938.03|1936.53|0
1606369500000|2020-11-26 05:45:00|1938.06|1936.56|1938.54|1937.04|1938.55|1937.05|1938.05|1936.55|0
1606369800000|2020-11-26 05:50:00|1938.52|1937.02|1938.57|1937.07|1938.58|1937.08|1938.06|1936.56|0
1606370100000|2020-11-26 05:55:00|1938.56|1937.06|1939.13|1937.63|1939.13|1937.63|1938.55|1937.05|0
1606370400000|2020-11-26 06:00:00|1939.11|1937.61|1938.32|1936.82|1939.14|1937.64|1938.09|1936.59|0
1606370700000|2020-11-26 06:05:00|1938.33|1936.83|1938.59|1937.09|1938.86|1937.36|1938.15|1936.65|0
1606371000000|2020-11-26 06:10:00|1938.53|1937.03|1938.65|1937.15|1939.13|1937.63|1938.15|1936.65|0
1606371300000|2020-11-26 06:15:00|1938.66|1937.16|1938.62|1937.12|1938.68|1937.18|1938.62|1937.12|0
1606371600000|2020-11-26 06:20:00|1938.61|1937.11|1938.64|1937.14|1938.64|1937.14|1938.16|1936.66|0
1606371900000|2020-11-26 06:25:00|1938.41|1936.91|1938.61|1937.11|1938.65|1937.15|1938.18|1936.68|0
1606372200000|2020-11-26 06:30:00|1938.54|1937.04|1938.68|1937.18|1938.7|1937.2|1938.15|1936.65|0
1606372500000|2020-11-26 06:35:00|1938.7|1937.2|1938.7|1937.2|1938.71|1937.21|1938.69|1937.19|0
1606372800000|2020-11-26 06:40:00|1938.71|1937.21|1938.67|1937.17|1938.72|1937.22|1938.66|1937.16|0
1606373100000|2020-11-26 06:45:00|1938.66|1937.16|1939.13|1937.63|1939.16|1937.66|1938.66|1937.16|0
1606373400000|2020-11-26 06:50:00|1939.14|1937.64|1939.13|1937.63|1939.38|1937.88|1939.13|1937.63|0
1606373700000|2020-11-26 06:55:00|1939.15|1937.65|1940.21|1938.71|1940.53|1939.03|1939.13|1937.63|0
1606374000000|2020-11-26 07:00:00|1940.22|1938.72|1938.1|1936.6|1940.22|1938.72|1937.61|1936.11|0
1606374300000|2020-11-26 07:05:00|1938.11|1936.61|1939.04|1937.54|1939.1|1937.6|1938.07|1936.57|0
1606374600000|2020-11-26 07:10:00|1939.05|1937.55|1939.02|1937.52|1939.05|1937.55|1938.55|1937.05|0
1606374900000|2020-11-26 07:15:00|1939.01|1937.51|1939.98|1938.48|1940|1938.5|1939|1937.5|0
1606375200000|2020-11-26 07:20:00|1939.99|1938.49|1939.51|1938.01|1939.99|1938.49|1939.51|1938.01|0
1606375500000|2020-11-26 07:25:00|1939.52|1938.02|1940|1938.5|1940.45|1938.95|1939.52|1938.02|0
1606375800000|2020-11-26 07:30:00|1940.01|1938.51|1939.74|1938.34|1940.2|1938.7|1938.61|1937.21|74
1606376100000|2020-11-26 07:35:00|1939.86|1938.46|1939.99|1938.59|1939.99|1938.59|1939.86|1938.46|5
1606376400000|2020-11-26 07:40:00|1939.74|1938.34|1940.49|1939.09|1940.49|1939.09|1939.74|1938.34|13
1606376700000|2020-11-26 07:45:00|1940.36|1938.96|1939.99|1938.59|1940.49|1939.09|1939.86|1938.46|9
1606377000000|2020-11-26 07:50:00|1939.86|1938.46|1939.24|1937.84|1940.11|1938.71|1939.11|1937.71|4
1606377300000|2020-11-26 07:55:00|1939.31|1937.81|1940.34|1938.84|1940.69|1939.19|1939.31|1937.81|0
1606377600000|2020-11-26 08:00:00|1940.36|1938.86|1939.04|1938.54|1941.91|1941.41|1937.29|1936.79|2039
1606377900000|2020-11-26 08:05:00|1938.91|1938.41|1938.41|1937.91|1939.04|1938.54|1937.29|1936.79|1914
1606378200000|2020-11-26 08:10:00|1938.54|1938.04|1940.54|1940.04|1940.54|1940.04|1937.54|1937.04|1421
1606378500000|2020-11-26 08:15:00|1940.29|1939.79|1939.66|1939.16|1941.04|1940.54|1939.04|1938.54|861
1606378800000|2020-11-26 08:20:00|1939.54|1939.04|1936.79|1936.29|1939.79|1939.29|1936.04|1935.54|1163
1606379100000|2020-11-26 08:25:00|1936.66|1936.16|1937.54|1937.04|1937.54|1937.04|1935.79|1935.29|633
1606379400000|2020-11-26 08:30:00|1937.41|1936.91|1940.29|1939.79|1940.29|1939.79|1936.91|1936.41|1650
1606379700000|2020-11-26 08:35:00|1940.04|1939.54|1939.29|1938.79|1941.41|1940.91|1939.04|1938.54|1078
1606380000000|2020-11-26 08:40:00|1939.08|1938.58|1938.33|1937.83|1939.33|1938.83|1938.08|1937.58|697
1606380300000|2020-11-26 08:45:00|1938.2|1937.7|1938.08|1937.58|1939.08|1938.58|1937.58|1937.08|392
1606380600000|2020-11-26 08:50:00|1938.2|1937.7|1936.58|1936.08|1939.08|1938.58|1935.58|1935.08|756
1606380900000|2020-11-26 08:55:00|1936.7|1936.2|1936.08|1935.58|1937.2|1936.7|1935.83|1935.33|429
1606381200000|2020-11-26 09:00:00|1936.2|1935.7|1936.83|1936.33|1936.83|1936.33|1935.58|1935.08|418
1606381500000|2020-11-26 09:05:00|1936.95|1936.45|1937.08|1936.58|1937.08|1936.58|1936.33|1935.83|385
1606381800000|2020-11-26 09:10:00|1937.2|1936.7|1936.83|1936.33|1938.2|1937.7|1936.83|1936.33|483
1606382100000|2020-11-26 09:15:00|1936.95|1936.45|1936.58|1936.08|1937.33|1936.83|1936.33|1935.83|377
1606382400000|2020-11-26 09:20:00|1936.83|1936.33|1937.95|1937.45|1938.08|1937.58|1936.83|1936.33|561
1606382700000|2020-11-26 09:25:00|1938.08|1937.58|1938.08|1937.58|1938.2|1937.7|1936.58|1936.08|384
1606383000000|2020-11-26 09:30:00|1938.2|1937.7|1938.08|1937.58|1938.83|1938.33|1937.83|1937.33|301
1606383300000|2020-11-26 09:35:00|1937.95|1937.45|1938.33|1937.83|1938.7|1938.2|1936.83|1936.33|452
1606383600000|2020-11-26 09:40:00|1938.2|1937.7|1937.08|1936.58|1938.33|1937.83|1936.83|1936.33|242
1606383900000|2020-11-26 09:45:00|1936.83|1936.33|1938.08|1937.58|1938.08|1937.58|1936.83|1936.33|317
1606384200000|2020-11-26 09:50:00|1937.83|1937.33|1937.45|1936.95|1938.58|1938.08|1937.08|1936.58|331
1606384500000|2020-11-26 09:55:00|1937.58|1937.08|1936.95|1936.45|1937.83|1937.33|1936.83|1936.33|334
1606384800000|2020-11-26 10:00:00|1937.08|1936.58|1937.33|1936.83|1938.33|1937.83|1936.83|1936.33|327
1606385100000|2020-11-26 10:05:00|1937.2|1936.7|1937.58|1937.08|1938.33|1937.83|1937.08|1936.58|299
1606385400000|2020-11-26 10:10:00|1937.7|1937.2|1936.58|1936.08|1938.08|1937.58|1936.33|1935.83|547
1606385700000|2020-11-26 10:15:00|1936.45|1935.95|1936.58|1936.08|1937.08|1936.58|1936.33|1935.83|202
1606386000000|2020-11-26 10:20:00|1936.7|1936.2|1936.33|1935.83|1937.08|1936.58|1936.08|1935.58|366
1606386300000|2020-11-26 10:25:00|1936.45|1935.95|1936.83|1936.33|1937.08|1936.58|1936.33|1935.83|123
1606386600000|2020-11-26 10:30:00|1936.95|1936.45|1935.58|1935.08|1937.08|1936.58|1935.45|1934.95|259
1606386900000|2020-11-26 10:35:00|1935.45|1934.95|1934.83|1934.33|1935.58|1935.08|1934.2|1933.7|506
1606387200000|2020-11-26 10:40:00|1934.7|1934.2|1933.58|1933.08|1934.95|1934.45|1933.33|1932.83|285
1606387500000|2020-11-26 10:45:00|1933.45|1932.95|1933.58|1933.08|1934.33|1933.83|1933.33|1932.83|387
1606387800000|2020-11-26 10:50:00|1933.33|1932.83|1932.83|1932.33|1933.58|1933.08|1932.33|1931.83|452
1606388100000|2020-11-26 10:55:00|1933.08|1932.58|1933.33|1932.83|1933.58|1933.08|1932.58|1932.08|364
1606388400000|2020-11-26 11:00:00|1933.45|1932.95|1933.33|1932.83|1934.08|1933.58|1933.33|1932.83|214
1606388700000|2020-11-26 11:05:00|1933.45|1932.95|1934.58|1934.08|1935.08|1934.58|1933.33|1932.83|449
1606389000000|2020-11-26 11:10:00|1934.83|1934.33|1933.95|1933.45|1935.33|1934.83|1933.7|1933.2|236
1606389300000|2020-11-26 11:15:00|1933.83|1933.33|1934.83|1934.33|1935.08|1934.58|1933.83|1933.33|251
1606389600000|2020-11-26 11:20:00|1934.95|1934.45|1934.83|1934.33|1935.2|1934.7|1934.58|1934.08|127
1606389900000|2020-11-26 11:25:00|1934.58|1934.08|1934.33|1933.83|1934.58|1934.08|1934.33|1933.83|147
1606390200000|2020-11-26 11:30:00|1934.2|1933.7|1934.83|1934.33|1934.83|1934.33|1933.58|1933.08|300
1606390500000|2020-11-26 11:35:00|1934.7|1934.2|1934.33|1933.83|1934.7|1934.2|1934.08|1933.58|169
1606390800000|2020-11-26 11:40:00|1934.45|1933.95|1933.83|1933.33|1934.45|1933.95|1933.45|1932.95|216
1606391100000|2020-11-26 11:45:00|1933.95|1933.45|1934.08|1933.58|1934.33|1933.83|1933.58|1933.08|99
1606391400000|2020-11-26 11:50:00|1933.83|1933.33|1933.83|1933.33|1934.33|1933.83|1933.58|1933.08|118
1606391700000|2020-11-26 11:55:00|1933.7|1933.2|1932.83|1932.33|1933.83|1933.33|1932.58|1932.08|216
1606392000000|2020-11-26 12:00:00|1932.7|1932.2|1932.08|1931.58|1932.83|1932.33|1931.95|1931.45|227
1606392300000|2020-11-26 12:05:00|1931.95|1931.45|1932.33|1931.83|1932.33|1931.83|1931.33|1930.83|241
1606392600000|2020-11-26 12:10:00|1932.2|1931.7|1930.83|1930.33|1932.33|1931.83|1930.83|1930.33|311
1606392900000|2020-11-26 12:15:00|1930.95|1930.45|1931.33|1930.83|1932.08|1931.58|1930.95|1930.45|343
1606393200000|2020-11-26 12:20:00|1931.58|1931.08|1931.7|1931.2|1932.08|1931.58|1931.2|1930.7|146
1606393500000|2020-11-26 12:25:00|1931.83|1931.33|1931.58|1931.08|1931.83|1931.33|1931.33|1930.83|52
1606393800000|2020-11-26 12:30:00|1931.7|1931.2|1932.33|1931.83|1932.58|1932.08|1931.7|1931.2|219
1606394100000|2020-11-26 12:35:00|1932.45|1931.95|1931.58|1931.08|1932.58|1932.08|1931.2|1930.7|196
1606394400000|2020-11-26 12:40:00|1931.56|1931.06|1930.56|1930.06|1932.06|1931.56|1930.56|1930.06|257
1606394700000|2020-11-26 12:45:00|1930.81|1930.31|1931.31|1930.81|1931.56|1931.06|1930.68|1930.18|130
1606395000000|2020-11-26 12:50:00|1931.43|1930.93|1931.81|1931.31|1931.81|1931.31|1930.68|1930.18|218
1606395300000|2020-11-26 12:55:00|1931.68|1931.18|1932.06|1931.56|1932.31|1931.81|1931.56|1931.06|217
1606395600000|2020-11-26 13:00:00|1931.93|1931.43|1932.31|1931.81|1932.56|1932.06|1931.81|1931.31|235
1606395900000|2020-11-26 13:05:00|1932.18|1931.68|1932.06|1931.56|1932.56|1932.06|1931.81|1931.31|199
1606396200000|2020-11-26 13:10:00|1932.31|1931.81|1932.31|1931.81|1932.56|1932.06|1932.06|1931.56|239
1606396500000|2020-11-26 13:15:00|1932.43|1931.93|1932.43|1931.93|1932.56|1932.06|1932.31|1931.81|226
1606396800000|2020-11-26 13:20:00|1932.56|1932.06|1933.31|1932.81|1933.56|1933.06|1932.43|1931.93|284
1606397100000|2020-11-26 13:25:00|1933.43|1932.93|1933.31|1932.81|1934.06|1933.56|1933.31|1932.81|247
1606397400000|2020-11-26 13:30:00|1933.06|1932.56|1933.56|1933.06|1933.81|1933.31|1933.06|1932.56|373
1606397700000|2020-11-26 13:35:00|1933.43|1932.93|1933.31|1932.81|1933.81|1933.31|1933.06|1932.56|239
1606398000000|2020-11-26 13:40:00|1933.18|1932.68|1933.56|1933.06|1934.06|1933.56|1933.06|1932.56|251
1606398300000|2020-11-26 13:45:00|1933.81|1933.31|1933.56|1933.06|1934.81|1934.31|1933.43|1932.93|353
1606398600000|2020-11-26 13:50:00|1933.43|1932.93|1932.81|1932.31|1933.81|1933.31|1932.81|1932.31|373
1606398900000|2020-11-26 13:55:00|1932.68|1932.18|1932.31|1931.81|1932.81|1932.31|1931.81|1931.31|341
1606399200000|2020-11-26 14:00:00|1932.18|1931.68|1931.31|1930.81|1932.31|1931.81|1931.06|1930.56|262
1606399500000|2020-11-26 14:05:00|1931.43|1930.93|1931.81|1931.31|1932.31|1931.81|1931.43|1930.93|205
1606399800000|2020-11-26 14:10:00|1931.68|1931.18|1932.06|1931.56|1932.43|1931.93|1931.56|1931.06|148
1606400100000|2020-11-26 14:15:00|1931.93|1931.43|1932.81|1932.31|1933.06|1932.56|1931.93|1931.43|212
1606400400000|2020-11-26 14:20:00|1932.68|1932.18|1932.56|1932.06|1933.06|1932.56|1932.31|1931.81|168
1606400700000|2020-11-26 14:25:00|1932.68|1932.18|1933.56|1933.06|1933.56|1933.06|1932.68|1932.18|283
1606401000000|2020-11-26 14:30:00|1933.81|1933.31|1933.93|1933.43|1934.56|1934.06|1933.56|1933.06|407
1606401300000|2020-11-26 14:35:00|1933.81|1933.31|1933.81|1933.31|1934.06|1933.56|1933.18|1932.68|249
1606401600000|2020-11-26 14:40:00|1933.93|1933.43|1933.93|1933.43|1934.31|1933.81|1933.56|1933.06|363
1606401900000|2020-11-26 14:45:00|1934.06|1933.56|1933.81|1933.31|1934.06|1933.56|1933.06|1932.56|364
1606402200000|2020-11-26 14:50:00|1933.68|1933.18|1933.31|1932.81|1933.93|1933.43|1933.06|1932.56|291
1606402500000|2020-11-26 14:55:00|1933.06|1932.56|1932.43|1931.93|1933.06|1932.56|1931.56|1931.06|477
1606402800000|2020-11-26 15:00:00|1933.06|1932.56|1933.31|1932.81|1933.81|1933.31|1932.56|1932.06|546
1606403100000|2020-11-26 15:05:00|1933.43|1932.93|1932.43|1931.93|1933.43|1932.93|1932.06|1931.56|385
1606403400000|2020-11-26 15:10:00|1932.39|1931.89|1931.52|1931.02|1932.39|1931.89|1931.27|1930.77|209
1606403700000|2020-11-26 15:15:00|1931.64|1931.14|1931.77|1931.27|1932.02|1931.52|1931.02|1930.52|300
1606404000000|2020-11-26 15:20:00|1931.64|1931.14|1931.52|1931.02|1932.02|1931.52|1931.27|1930.77|232
1606404300000|2020-11-26 15:25:00|1931.64|1931.14|1932.02|1931.52|1932.02|1931.52|1931.64|1931.14|293
1606404600000|2020-11-26 15:30:00|1931.89|1931.39|1931.27|1930.77|1932.27|1931.77|1931.27|1930.77|418
1606404900000|2020-11-26 15:35:00|1931.39|1930.89|1931.02|1930.52|1931.52|1931.02|1931.02|1930.52|181
1606405200000|2020-11-26 15:40:00|1931.27|1930.77|1931.27|1930.77|1931.77|1931.27|1931.27|1930.77|239
1606405500000|2020-11-26 15:45:00|1931.39|1930.89|1931.27|1930.77|1931.52|1931.02|1931.02|1930.52|359
1606405800000|2020-11-26 15:50:00|1931.39|1930.89|1930.52|1930.02|1931.52|1931.02|1929.77|1929.27|672
1606406100000|2020-11-26 15:55:00|1930.64|1930.14|1930.27|1929.77|1931.52|1931.02|1930.02|1929.52|691
1606406400000|2020-11-26 16:00:00|1930.02|1929.52|1930.52|1930.02|1931.14|1930.64|1929.64|1929.14|401
1606406700000|2020-11-26 16:05:00|1930.64|1930.14|1930.52|1930.02|1930.64|1930.14|1929.52|1929.02|674
1606407000000|2020-11-26 16:10:00|1930.39|1929.89|1931.02|1930.52|1931.02|1930.52|1930.02|1929.52|304
1606407300000|2020-11-26 16:15:00|1930.89|1930.39|1931.14|1930.64|1931.77|1931.27|1930.52|1930.02|349
1606407600000|2020-11-26 16:20:00|1931.02|1930.52|1931.75|1930.25|1931.75|1931.14|1930.77|1930.25|576
1606407900000|2020-11-26 16:25:00|1929.93|1928.43|1929.4|1927.9|1929.98|1928.48|1929.09|1927.59|300
1606408200000|2020-11-26 16:30:00|1929.1|1927.6|1928.77|1927.37|1930.27|1928.87|1928.77|1927.37|66
1606408500000|2020-11-26 16:35:00|1928.4|1927|1928.52|1927.12|1928.77|1927.37|1927.9|1926.5|27
1606408800000|2020-11-26 16:40:00|1928.77|1927.37|1929.65|1928.25|1929.9|1928.5|1928.77|1927.37|19
1606409100000|2020-11-26 16:45:00|1929.4|1928|1929.77|1928.37|1930.4|1929|1929.4|1928|32
1606409700000|2020-11-26 16:55:00|1929.27|1927.87|1929.93|1928.43|1929.93|1928.5|1929.15|1927.75|2
1606410000000|2020-11-26 17:00:00|1929.94|1928.44|1929.44|1927.94|1929.95|1928.45|1929.41|1927.91|0
1606410300000|2020-11-26 17:05:00|1929.43|1927.93|1927.86|1926.36|1929.43|1927.93|1927.38|1925.88|0
1606410600000|2020-11-26 17:10:00|1927.88|1926.38|1926.75|1925.25|1927.88|1926.38|1925.99|1924.49|0
1606410900000|2020-11-26 17:15:00|1926.82|1925.32|1927.02|1925.52|1927.03|1925.53|1926.06|1924.56|0
1606411200000|2020-11-26 17:20:00|1927|1925.5|1926.04|1924.54|1927.03|1925.53|1925.58|1924.08|0
1606411500000|2020-11-26 17:25:00|1926.05|1924.55|1925.32|1923.82|1926.49|1924.99|1925.3|1923.8|0
1606411800000|2020-11-26 17:30:00|1925.33|1923.83|1925.48|1923.98|1925.93|1924.43|1924.99|1923.49|0
1606412100000|2020-11-26 17:35:00|1925.47|1923.97|1925.02|1923.52|1925.5|1924|1924.96|1923.46|0
1606412400000|2020-11-26 17:40:00|1925.03|1923.53|1923.52|1922.02|1925.48|1923.98|1923.02|1921.52|0
1606412700000|2020-11-26 17:45:00|1923.53|1922.03|1924.64|1923.14|1925.14|1923.64|1923.53|1922.03|0
1606413000000|2020-11-26 17:50:00|1924.63|1923.13|1925.07|1923.57|1925.15|1923.65|1924.15|1922.65|0
1606413300000|2020-11-26 17:55:00|1925.05|1923.55|1925.6|1924.1|1925.66|1924.16|1924.57|1923.07|0
1606413600000|2020-11-26 18:00:00|1925.59|1924.09|1926.09|1924.59|1926.2|1924.7|1925.58|1924.08|0
1606413900000|2020-11-26 18:05:00|1926.05|1924.55|1925.75|1924.25|1926.06|1924.56|1925.6|1924.1|0
1606414200000|2020-11-26 18:10:00|1925.88|1924.38|1926.19|1924.69|1926.64|1925.14|1925.75|1924.25|0
1606414500000|2020-11-26 18:15:00|1926.33|1924.83|1926.19|1924.69|1926.64|1925.14|1926.19|1924.69|0
1606414800000|2020-11-26 18:20:00|1926.21|1924.71|1926.63|1925.13|1926.68|1925.18|1926.2|1924.7|0
1606415400000|2020-11-26 18:30:00|1926.56|1925.06|1926.66|1925.16|1926.66|1925.16|1926.18|1924.68|0
1606415700000|2020-11-26 18:35:00|1926.67|1925.17|1927.13|1925.63|1927.13|1925.63|1926.66|1925.16|0
1606416000000|2020-11-26 18:40:00|1926.99|1925.49|1926.68|1925.18|1926.99|1925.49|1926.68|1925.18|0
1606416300000|2020-11-26 18:45:00|1926.96|1925.46|1927.39|1925.89|1927.41|1925.91|1926.94|1925.44|0
1606416600000|2020-11-26 18:50:00|1927.32|1925.82|1926.94|1925.44|1927.32|1925.82|1926.94|1925.44|0
1606417200000|2020-11-26 19:00:00|1927.08|1925.58|1926.94|1925.44|1927.39|1925.89|1926.94|1925.44|0
1606417500000|2020-11-26 19:05:00|1927|1925.5|1926.93|1925.43|1927.38|1925.88|1926.93|1925.43|0
1606417800000|2020-11-26 19:10:00|1927.07|1925.57|1926.61|1925.11|1927.38|1925.88|1926.61|1925.11|0
1606418100000|2020-11-26 19:15:00|1926.47|1924.97|1926.17|1924.67|1926.47|1924.97|1926.17|1924.67|0
1606418700000|2020-11-26 19:25:00|1926.1|1924.6|1925.72|1924.22|1926.1|1924.6|1925.72|1924.22|0
1606419000000|2020-11-26 19:30:00|1925.76|1924.26|1926.21|1924.71|1926.21|1924.71|1925.76|1924.26|0
1606419900000|2020-11-26 19:45:00|1926.22|1924.72|1926.3|1924.8|1926.53|1925.03|1926.08|1924.58|0
1606420200000|2020-11-26 19:50:00|1926.37|1924.87|1926.53|1925.03|1926.97|1925.47|1926.37|1924.87|0
1606420800000|2020-11-26 20:00:00|1926.39|1924.89|1925.2|1923.7|1926.39|1924.89|1925.2|1923.7|0
1606421400000|2020-11-26 20:10:00|1925.06|1923.56|1924.4|1922.9|1925.06|1923.56|1924.18|1922.68|0
1606421700000|2020-11-26 20:15:00|1924.54|1923.04|1924.81|1923.31|1924.84|1923.34|1924.54|1923.04|0
1606422300000|2020-11-26 20:25:00|1924.8|1923.3|1925.26|1923.76|1925.26|1923.76|1924.8|1923.3|0
1606422600000|2020-11-26 20:30:00|1925.27|1923.77|1925.27|1923.77|1925.27|1923.77|1925.27|1923.77|0
1606423200000|2020-11-26 20:40:00|1925.34|1923.84|1925.72|1924.22|1925.72|1924.22|1925.27|1923.77|0
1606423500000|2020-11-26 20:45:00|1925.68|1924.18|1926.1|1924.6|1926.99|1925.49|1925.68|1924.18|0
1606423800000|2020-11-26 20:50:00|1926.24|1924.74|1926.66|1925.16|1926.88|1925.38|1926.24|1924.74|0
1606424100000|2020-11-26 20:55:00|1926.73|1925.23|1926.56|1925.06|1926.9|1925.4|1926.44|1924.94|0
1606424400000|2020-11-26 21:00:00|1926.55|1925.05|1926.55|1925.05|1926.55|1925.05|1926.55|1925.05|0
1606425000000|2020-11-26 21:10:00|1926.47|1924.97|1926.43|1924.93|1926.47|1924.97|1926.43|1924.93|0
1606426500000|2020-11-26 21:35:00|1926.39|1924.89|1926.39|1924.89|1926.39|1924.89|1926.39|1924.89|0
1606427700000|2020-11-26 21:55:00|1926.37|1924.87|1926.37|1924.87|1926.37|1924.87|1926.37|1924.87|0
1606428600000|2020-11-26 22:10:00|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|0
1606429500000|2020-11-26 22:25:00|1926.51|1925.01|1926.51|1925.01|1926.51|1925.01|1926.51|1925.01|0
1606430700000|2020-11-26 22:45:00|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|0
1606431600000|2020-11-26 23:00:00|1926.74|1925.24|1928.16|1926.66|1928.3|1926.8|1926.71|1925.21|0
1606431900000|2020-11-26 23:05:00|1928.13|1926.63|1926.82|1925.32|1928.13|1926.63|1926.61|1925.11|0
1606432200000|2020-11-26 23:10:00|1926.87|1925.37|1927.41|1925.91|1927.71|1926.21|1926.51|1925.01|0
1606432500000|2020-11-26 23:15:00|1927.38|1925.88|1926.61|1925.11|1927.38|1925.88|1926.61|1925.11|0
1606432800000|2020-11-26 23:20:00|1926.63|1925.13|1926.41|1924.91|1926.71|1925.21|1926.07|1924.57|0
1606433100000|2020-11-26 23:25:00|1926.4|1924.9|1926.29|1924.79|1926.63|1925.13|1926.29|1924.79|0
1606433400000|2020-11-26 23:30:00|1926.28|1924.78|1926.18|1924.68|1926.98|1925.48|1926.09|1924.59|0
1606433700000|2020-11-26 23:35:00|1926.14|1924.64|1925.88|1924.38|1926.29|1924.79|1924.89|1923.39|0
1606434000000|2020-11-26 23:40:00|1925.87|1924.37|1926.19|1924.69|1926.29|1924.79|1925.49|1923.99|0
1606434300000|2020-11-26 23:45:00|1926.21|1924.71|1927.08|1925.58|1927.08|1925.58|1926.21|1924.71|0
1606434600000|2020-11-26 23:50:00|1927.06|1925.56|1926.84|1925.34|1927.18|1925.68|1926.84|1925.34|0
1606434900000|2020-11-26 23:55:00|1926.89|1925.39|1926.84|1925.34|1927.18|1925.68|1926.53|1925.03|0
1606435200000|2020-11-27 00:00:00|1926.85|1925.35|1926.53|1925.03|1927.38|1925.88|1926.43|1924.93|0
1606435500000|2020-11-27 00:05:00|1926.54|1925.04|1924.99|1923.49|1926.63|1925.13|1924.69|1923.19|0
1606435800000|2020-11-27 00:10:00|1925.01|1923.51|1925.44|1923.94|1925.64|1924.14|1924.89|1923.39|0
1606436100000|2020-11-27 00:15:00|1925.45|1923.95|1926.09|1924.59|1926.58|1925.08|1925.21|1923.71|0
1606436400000|2020-11-27 00:20:00|1926.08|1924.58|1926.83|1925.33|1927.06|1925.56|1925.59|1924.09|0
1606436700000|2020-11-27 00:25:00|1926.9|1925.4|1926.59|1925.09|1927.09|1925.59|1926.58|1925.08|0
1606437000000|2020-11-27 00:30:00|1926.6|1925.1|1925.65|1924.15|1927.09|1925.59|1925.63|1924.13|0
1606437300000|2020-11-27 00:35:00|1925.66|1924.16|1926.63|1925.13|1926.63|1925.13|1925.16|1923.66|0
1606437600000|2020-11-27 00:40:00|1926.62|1925.12|1926.62|1925.12|1927.12|1925.62|1926.16|1924.66|0
1606437900000|2020-11-27 00:45:00|1926.63|1925.13|1926.62|1925.12|1927.11|1925.61|1926.59|1925.09|0
1606438200000|2020-11-27 00:50:00|1926.61|1925.11|1927.05|1925.55|1927.05|1925.55|1926.12|1924.62|0
1606438500000|2020-11-27 00:55:00|1927.04|1925.54|1928.01|1926.51|1928.01|1926.51|1927.04|1925.54|0
1606438800000|2020-11-27 01:00:00|1928|1926.5|1927.97|1926.47|1928.03|1926.53|1927.04|1925.54|0
1606439100000|2020-11-27 01:05:00|1927.9|1926.4|1927.51|1926.01|1928.03|1926.53|1927.04|1925.54|0
1606439400000|2020-11-27 01:10:00|1927.53|1926.03|1927.07|1925.57|1927.55|1926.05|1927.06|1925.56|0
1606439700000|2020-11-27 01:15:00|1927.05|1925.55|1927.07|1925.57|1928.01|1926.51|1926.59|1925.09|0
1606440000000|2020-11-27 01:20:00|1927.08|1925.58|1926.83|1925.33|1927.53|1926.03|1926.58|1925.08|0
1606440300000|2020-11-27 01:25:00|1926.76|1925.26|1926.58|1925.08|1927.32|1925.82|1926.58|1925.08|0
1606440600000|2020-11-27 01:30:00|1926.59|1925.09|1927.08|1925.58|1927.59|1926.09|1926.12|1924.62|0
1606440900000|2020-11-27 01:35:00|1927.09|1925.59|1928.08|1926.58|1928.08|1926.58|1927.08|1925.58|0
1606441200000|2020-11-27 01:40:00|1928.07|1926.57|1927.64|1926.14|1928.08|1926.58|1927.59|1926.09|0
1606441500000|2020-11-27 01:45:00|1927.65|1926.15|1927.15|1925.65|1928.14|1926.64|1927.13|1925.63|0
1606441800000|2020-11-27 01:50:00|1927.16|1925.66|1925.75|1924.25|1927.16|1925.66|1925.72|1924.22|0
1606442100000|2020-11-27 01:55:00|1925.76|1924.26|1924.98|1923.48|1926.21|1924.71|1924.75|1923.25|0
1606442400000|2020-11-27 02:00:00|1925.05|1923.55|1923.82|1922.32|1925.22|1923.72|1923.82|1922.32|0
1606442700000|2020-11-27 02:05:00|1923.95|1922.45|1922.86|1921.36|1924.26|1922.76|1921.8|1920.3|0
1606443000000|2020-11-27 02:10:00|1922.87|1921.37|1923.34|1921.84|1923.82|1922.32|1922.85|1921.35|0
1606443300000|2020-11-27 02:15:00|1923.33|1921.83|1923.32|1921.82|1923.8|1922.3|1923.31|1921.81|0
1606443600000|2020-11-27 02:20:00|1923.34|1921.84|1924.3|1922.8|1924.31|1922.81|1923.34|1921.84|0
1606443900000|2020-11-27 02:25:00|1924.31|1922.81|1923.81|1922.31|1924.75|1923.25|1923.81|1922.31|0
1606444200000|2020-11-27 02:30:00|1923.83|1922.33|1923.86|1922.36|1924.3|1922.8|1923.81|1922.31|0
1606444500000|2020-11-27 02:35:00|1923.99|1922.49|1924.74|1923.24|1924.79|1923.29|1923.81|1922.31|0
1606444800000|2020-11-27 02:40:00|1924.75|1923.25|1924.76|1923.26|1925.22|1923.72|1924.28|1922.78|0
1606445100000|2020-11-27 02:45:00|1924.77|1923.27|1924.74|1923.24|1924.77|1923.27|1924.27|1922.77|0
1606445400000|2020-11-27 02:50:00|1924.75|1923.25|1924.48|1922.98|1925.23|1923.73|1924.23|1922.73|0
1606445700000|2020-11-27 02:55:00|1924.49|1922.99|1924.74|1923.24|1924.74|1923.24|1924.22|1922.72|0
1606446000000|2020-11-27 03:00:00|1924.67|1923.17|1924.18|1922.68|1924.74|1923.24|1923.97|1922.47|0
1606446300000|2020-11-27 03:05:00|1924.2|1922.7|1924.21|1922.71|1924.21|1922.71|1923.74|1922.24|0
1606446600000|2020-11-27 03:10:00|1924.2|1922.7|1924.2|1922.7|1924.68|1923.18|1924.2|1922.7|0
1606446900000|2020-11-27 03:15:00|1924.21|1922.71|1923.76|1922.26|1924.66|1923.16|1923.72|1922.22|0
1606447200000|2020-11-27 03:20:00|1923.77|1922.27|1923.76|1922.26|1923.77|1922.27|1923.74|1922.24|0
1606447500000|2020-11-27 03:25:00|1923.77|1922.27|1924.72|1923.22|1924.72|1923.22|1923.76|1922.26|0
1606447800000|2020-11-27 03:30:00|1924.86|1923.36|1926.12|1924.62|1926.12|1924.62|1924.86|1923.36|0
1606448100000|2020-11-27 03:35:00|1926.11|1924.61|1926.13|1924.63|1926.14|1924.64|1925.64|1924.14|0
1606448400000|2020-11-27 03:40:00|1926.14|1924.64|1926.57|1925.07|1927.06|1925.56|1926.12|1924.62|0
1606448700000|2020-11-27 03:45:00|1926.56|1925.06|1926.55|1925.05|1926.56|1925.06|1926.08|1924.58|0
1606449000000|2020-11-27 03:50:00|1926.56|1925.06|1927.07|1925.57|1927.08|1925.58|1926.55|1925.05|0
1606449300000|2020-11-27 03:55:00|1927.05|1925.55|1927.04|1925.54|1927.54|1926.04|1926.59|1925.09|0
1606449600000|2020-11-27 04:00:00|1927.05|1925.55|1927.29|1925.79|1927.54|1926.04|1926.58|1925.08|0
1606449900000|2020-11-27 04:05:00|1927.3|1925.8|1926.6|1925.1|1927.54|1926.04|1926.59|1925.09|0
1606450200000|2020-11-27 04:10:00|1926.62|1925.12|1926.65|1925.15|1927.08|1925.58|1926.61|1925.11|0
1606450500000|2020-11-27 04:15:00|1926.63|1925.13|1926.19|1924.69|1926.67|1925.17|1925.73|1924.23|0
1606450800000|2020-11-27 04:20:00|1926.18|1924.68|1926.67|1925.17|1926.67|1925.17|1925.73|1924.23|0
1606451100000|2020-11-27 04:25:00|1926.66|1925.16|1926.88|1925.38|1927.15|1925.65|1926.66|1925.16|0
1606451400000|2020-11-27 04:30:00|1926.95|1925.45|1927.15|1925.65|1927.64|1926.14|1926.66|1925.16|0
1606451700000|2020-11-27 04:35:00|1927.16|1925.66|1927.15|1925.65|1927.61|1926.11|1927.13|1925.63|0
1606452000000|2020-11-27 04:40:00|1927.14|1925.64|1927.63|1926.13|1927.63|1926.13|1927.14|1925.64|0
1606452300000|2020-11-27 04:45:00|1927.64|1926.14|1928.07|1926.57|1928.61|1927.11|1927.62|1926.12|0
1606452600000|2020-11-27 04:50:00|1928.08|1926.58|1927.59|1926.09|1928.1|1926.6|1927.58|1926.08|0
1606452900000|2020-11-27 04:55:00|1927.6|1926.1|1927.16|1925.66|1928.07|1926.57|1927.15|1925.65|0
1606453200000|2020-11-27 05:00:00|1927.15|1925.65|1926.7|1925.2|1927.18|1925.68|1926.69|1925.19|0
1606453500000|2020-11-27 05:05:00|1926.69|1925.19|1926.44|1924.94|1927.15|1925.65|1926.22|1924.72|0
1606453800000|2020-11-27 05:10:00|1926.37|1924.87|1925.99|1924.49|1926.68|1925.18|1925.76|1924.26|0
1606454100000|2020-11-27 05:15:00|1926.06|1924.56|1926.73|1925.23|1926.75|1925.25|1925.77|1924.27|0
1606454400000|2020-11-27 05:20:00|1926.74|1925.24|1926.27|1924.77|1927.21|1925.71|1926.26|1924.76|0
1606454700000|2020-11-27 05:25:00|1926.29|1924.79|1926.22|1924.72|1926.78|1925.28|1926.22|1924.72|0
1606455000000|2020-11-27 05:30:00|1926.35|1924.85|1927.24|1925.74|1927.24|1925.74|1926.35|1924.85|0
1606455300000|2020-11-27 05:35:00|1927.22|1925.72|1926.3|1924.8|1927.24|1925.74|1926.29|1924.79|0
1606455600000|2020-11-27 05:40:00|1926.32|1924.82|1927.28|1925.78|1927.28|1925.78|1926.3|1924.8|0
1606455900000|2020-11-27 05:45:00|1927.27|1925.77|1927.77|1926.27|1927.79|1926.29|1926.78|1925.28|0
1606456200000|2020-11-27 05:50:00|1927.63|1926.13|1927.67|1926.17|1927.83|1926.33|1926.85|1925.35|0
1606456500000|2020-11-27 05:55:00|1927.69|1926.19|1929.1|1927.6|1929.1|1927.6|1927.69|1926.19|0
1606456800000|2020-11-27 06:00:00|1929.08|1927.58|1928.11|1926.61|1929.08|1927.58|1927.61|1926.11|0
1606457100000|2020-11-27 06:05:00|1928.09|1926.59|1928.56|1927.06|1928.59|1927.09|1928.07|1926.57|0
1606457400000|2020-11-27 06:10:00|1928.52|1927.02|1929.45|1927.95|1929.93|1928.43|1928.07|1926.57|0
1606457700000|2020-11-27 06:15:00|1929.46|1927.96|1928.97|1927.47|1929.48|1927.98|1928.96|1927.46|0
1606458000000|2020-11-27 06:20:00|1928.99|1927.49|1929.89|1928.39|1929.91|1928.41|1928.96|1927.46|0
1606458300000|2020-11-27 06:25:00|1929.82|1928.32|1929.8|1928.3|1930.33|1928.83|1929.38|1927.88|0
1606458600000|2020-11-27 06:30:00|1929.78|1928.28|1930.28|1928.78|1930.75|1929.25|1929.78|1928.28|0
1606458900000|2020-11-27 06:35:00|1930.29|1928.79|1930.67|1929.17|1931.11|1929.61|1930.28|1928.78|0
1606459200000|2020-11-27 06:40:00|1930.69|1929.19|1930.42|1928.92|1930.69|1929.19|1930.39|1928.89|0
1606459500000|2020-11-27 06:45:00|1930.43|1928.93|1930.35|1928.85|1930.88|1929.38|1930.34|1928.84|0
1606459800000|2020-11-27 06:50:00|1930.34|1928.84|1930.81|1929.31|1930.82|1929.32|1929.91|1928.41|0
1606460100000|2020-11-27 06:55:00|1930.67|1929.17|1930.79|1929.29|1930.84|1929.34|1930.37|1928.87|0
1606460400000|2020-11-27 07:00:00|1930.8|1929.3|1929.81|1928.31|1930.81|1929.31|1928.9|1927.4|0
1606460700000|2020-11-27 07:05:00|1929.74|1928.24|1928.88|1927.38|1929.81|1928.31|1928.88|1927.38|0
1606461000000|2020-11-27 07:10:00|1928.89|1927.39|1929.41|1927.91|1929.41|1927.91|1928.67|1927.17|0
1606461300000|2020-11-27 07:15:00|1929.42|1927.92|1928.5|1927|1929.87|1928.37|1928.49|1926.99|0
1606461600000|2020-11-27 07:20:00|1928.49|1926.99|1928.39|1926.89|1928.96|1927.46|1927.93|1926.43|0
1606461900000|2020-11-27 07:25:00|1928.4|1926.9|1927.94|1926.44|1928.89|1927.39|1927.94|1926.44|0
1606462200000|2020-11-27 07:30:00|1927.93|1926.43|1927.51|1926.01|1927.94|1926.44|1927.42|1925.92|0
1606462500000|2020-11-27 07:35:00|1927.5|1926|1928.48|1926.98|1928.48|1926.98|1927.5|1926|0
1606462800000|2020-11-27 07:40:00|1928.46|1926.96|1928.54|1927.04|1928.54|1927.04|1927.97|1926.47|0
1606463100000|2020-11-27 07:45:00|1929.52|1928.12|1930.77|1929.37|1930.9|1929.5|1928.77|1927.37|30
1606463400000|2020-11-27 07:50:00|1930.9|1929.5|1930.4|1929|1930.9|1929.5|1930.4|1929|4
1606463700000|2020-11-27 07:55:00|1930.44|1928.94|1928.16|1926.66|1930.44|1928.94|1928.09|1926.59|0
1606464000000|2020-11-27 08:00:00|1928.32|1926.82|1926.7|1926.2|1929.98|1928.48|1924.07|1923.57|2117
1606464300000|2020-11-27 08:05:00|1926.82|1926.32|1930.2|1929.7|1930.7|1930.2|1925.82|1925.32|1007
1606464600000|2020-11-27 08:10:00|1930.32|1929.82|1932.45|1931.95|1933.45|1932.95|1930.2|1929.7|1251
1606464900000|2020-11-27 08:15:00|1932.57|1932.07|1932.45|1931.95|1933.45|1932.95|1931.95|1931.45|1073
1606465200000|2020-11-27 08:20:00|1932.32|1931.82|1933.2|1932.7|1934.2|1933.7|1931.95|1931.45|1222
1606465500000|2020-11-27 08:25:00|1933.07|1932.57|1932.2|1931.7|1933.32|1932.82|1931.7|1931.2|542
1606465800000|2020-11-27 08:30:00|1932.32|1931.82|1931.45|1930.95|1932.7|1932.2|1930.45|1929.95|689
1606466100000|2020-11-27 08:35:00|1931.2|1930.7|1933.7|1933.2|1933.7|1933.2|1931.2|1930.7|579
1606466400000|2020-11-27 08:40:00|1933.82|1933.32|1935.45|1934.95|1935.45|1934.95|1933.7|1933.2|694
1606466700000|2020-11-27 08:45:00|1935.32|1934.82|1935.07|1934.57|1935.45|1934.95|1934.45|1933.95|889
1606467000000|2020-11-27 08:50:00|1935.2|1934.7|1937.95|1937.45|1938.57|1938.07|1935.2|1934.7|1087
1606467300000|2020-11-27 08:55:00|1938.32|1937.82|1938.45|1937.95|1938.45|1937.95|1936.82|1936.32|503
1606467600000|2020-11-27 09:00:00|1938.57|1938.07|1937.95|1937.45|1939.2|1938.7|1937.7|1937.2|585
1606467900000|2020-11-27 09:05:00|1937.82|1937.32|1937.45|1936.95|1937.95|1937.45|1936.95|1936.45|368
1606468200000|2020-11-27 09:10:00|1937.57|1937.07|1937.95|1937.45|1938.32|1937.82|1937.45|1936.95|214
1606468500000|2020-11-27 09:15:00|1937.82|1937.32|1937.45|1936.95|1937.95|1937.45|1936.95|1936.45|384
1606468800000|2020-11-27 09:20:00|1937.57|1937.07|1938.2|1937.7|1938.45|1937.95|1937.45|1936.95|379
1606469100000|2020-11-27 09:25:00|1938.45|1937.95|1937.45|1936.95|1938.7|1938.2|1937.2|1936.7|361
1606469400000|2020-11-27 09:30:00|1937.7|1937.2|1936.95|1936.45|1937.95|1937.45|1936.82|1936.32|285
1606469700000|2020-11-27 09:35:00|1937.2|1936.7|1935.07|1934.57|1937.2|1936.7|1935.07|1934.57|512
1606470000000|2020-11-27 09:40:00|1934.95|1934.45|1936.2|1935.7|1936.45|1935.95|1934.95|1934.45|228
1606470300000|2020-11-27 09:45:00|1936.07|1935.57|1936.7|1936.2|1937.07|1936.57|1935.95|1935.45|349
1606470600000|2020-11-27 09:50:00|1936.45|1935.95|1936.7|1936.2|1937.2|1936.7|1935.95|1935.45|275
1606470900000|2020-11-27 09:55:00|1936.57|1936.07|1936.7|1936.2|1937.57|1937.07|1936.57|1936.07|152
1606471200000|2020-11-27 10:00:00|1936.57|1936.07|1935.95|1935.45|1936.57|1936.07|1935.7|1935.2|295
1606471500000|2020-11-27 10:05:00|1935.7|1935.2|1934.95|1934.45|1936.2|1935.7|1934.7|1934.2|541
1606471800000|2020-11-27 10:10:00|1934.82|1934.32|1936.45|1935.95|1936.7|1936.2|1934.7|1934.2|265
1606472100000|2020-11-27 10:15:00|1936.32|1935.82|1934.07|1933.57|1936.32|1935.82|1933.95|1933.45|480
1606472400000|2020-11-27 10:20:00|1934.2|1933.7|1934.45|1933.95|1934.7|1934.2|1933.82|1933.32|179
1606472700000|2020-11-27 10:25:00|1934.57|1934.07|1933.7|1933.2|1935.07|1934.57|1933.7|1933.2|198
1606473000000|2020-11-27 10:30:00|1933.45|1932.95|1934.45|1933.95|1934.7|1934.2|1933.45|1932.95|215
1606473300000|2020-11-27 10:35:00|1934.2|1933.7|1934.2|1933.7|1934.7|1934.2|1933.95|1933.45|123
1606473600000|2020-11-27 10:40:00|1934.07|1933.57|1934.95|1934.45|1934.95|1934.45|1933.95|1933.45|136
1606473900000|2020-11-27 10:45:00|1934.82|1934.32|1934.7|1934.2|1935.45|1934.95|1934.45|1933.95|189
1606474200000|2020-11-27 10:50:00|1934.82|1934.32|1934.45|1933.95|1934.95|1934.45|1934.2|1933.7|168
1606474500000|2020-11-27 10:55:00|1934.57|1934.07|1934.45|1933.95|1934.7|1934.2|1933.95|1933.45|110
1606474800000|2020-11-27 11:00:00|1934.57|1934.07|1934.45|1933.95|1935.32|1934.82|1934.45|1933.95|124
1606475100000|2020-11-27 11:05:00|1934.32|1933.82|1934.2|1933.7|1934.95|1934.45|1934.07|1933.57|104
1606475400000|2020-11-27 11:10:00|1934.07|1933.57|1934.95|1934.45|1935.2|1934.7|1933.95|1933.45|194
1606475700000|2020-11-27 11:15:00|1935.07|1934.57|1934.2|1933.7|1935.32|1934.82|1933.95|1933.45|125
1606476000000|2020-11-27 11:20:00|1934.07|1933.57|1934.7|1934.2|1934.7|1934.2|1933.95|1933.45|44
1606476300000|2020-11-27 11:25:00|1934.57|1934.07|1933.7|1933.2|1934.7|1934.2|1933.7|1933.2|215
1606476600000|2020-11-27 11:30:00|1933.45|1932.95|1933.45|1932.95|1933.95|1933.45|1933.45|1932.95|210
1606476900000|2020-11-27 11:35:00|1933.57|1933.07|1934.2|1933.7|1934.95|1934.45|1933.57|1933.07|148
1606477200000|2020-11-27 11:40:00|1934.32|1933.82|1933.95|1933.45|1934.7|1934.2|1933.82|1933.32|145
1606477500000|2020-11-27 11:45:00|1933.82|1933.32|1934.82|1934.32|1934.95|1934.45|1933.7|1933.2|175
1606477800000|2020-11-27 11:50:00|1934.95|1934.45|1933.95|1933.45|1934.95|1934.45|1933.45|1932.95|468
1606478100000|2020-11-27 11:55:00|1934.2|1933.7|1934.7|1934.2|1934.7|1934.2|1933.95|1933.45|155
1606478400000|2020-11-27 12:00:00|1934.57|1934.07|1932.95|1932.45|1934.7|1934.2|1932.95|1932.45|371
1606478700000|2020-11-27 12:05:00|1933.07|1932.57|1932.7|1932.2|1933.2|1932.7|1932.2|1931.7|269
1606479000000|2020-11-27 12:10:00|1932.82|1932.32|1932.95|1932.45|1932.95|1932.45|1932.2|1931.7|132
1606479300000|2020-11-27 12:15:00|1933.07|1932.57|1932.7|1932.2|1933.2|1932.7|1932.7|1932.2|98
1606479600000|2020-11-27 12:20:00|1932.82|1932.32|1933.07|1932.57|1933.45|1932.95|1932.7|1932.2|97
1606479900000|2020-11-27 12:25:00|1933.2|1932.7|1933.2|1932.7|1933.7|1933.2|1932.95|1932.45|62
1606480200000|2020-11-27 12:30:00|1933.45|1932.95|1933.2|1932.7|1933.45|1932.95|1932.7|1932.2|98
1606480500000|2020-11-27 12:35:00|1933.32|1932.82|1933.2|1932.7|1933.45|1932.95|1933.07|1932.57|51
1606480800000|2020-11-27 12:40:00|1933.39|1932.89|1931.64|1931.14|1933.64|1933.14|1931.64|1931.14|356
1606481100000|2020-11-27 12:45:00|1931.51|1931.01|1931.76|1931.26|1932.14|1931.64|1931.39|1930.89|254
1606481400000|2020-11-27 12:50:00|1931.89|1931.39|1932.76|1932.26|1932.89|1932.39|1931.89|1931.39|182
1606481700000|2020-11-27 12:55:00|1932.64|1932.14|1932.39|1931.89|1932.89|1932.39|1932.14|1931.64|109
1606482000000|2020-11-27 13:00:00|1932.64|1932.14|1932.89|1932.39|1932.89|1932.39|1932.39|1931.89|221
1606482300000|2020-11-27 13:05:00|1932.76|1932.26|1932.14|1931.64|1932.89|1932.39|1932.14|1931.64|173
1606482600000|2020-11-27 13:10:00|1931.89|1931.39|1932.14|1931.64|1932.39|1931.89|1931.89|1931.39|173
1606482900000|2020-11-27 13:15:00|1932.01|1931.51|1932.14|1931.64|1932.39|1931.89|1931.89|1931.39|203
1606483200000|2020-11-27 13:20:00|1932.01|1931.51|1932.14|1931.64|1932.64|1932.14|1932.01|1931.51|154
1606483500000|2020-11-27 13:25:00|1932.26|1931.76|1931.14|1930.64|1932.39|1931.89|1931.01|1930.51|264
1606483800000|2020-11-27 13:30:00|1930.89|1930.39|1930.64|1930.14|1931.14|1930.64|1930.64|1930.14|214
1606484100000|2020-11-27 13:35:00|1930.76|1930.26|1929.89|1929.39|1931.26|1930.76|1929.89|1929.39|222
1606484400000|2020-11-27 13:40:00|1930.01|1929.51|1930.39|1929.89|1930.89|1930.39|1929.89|1929.39|482
1606484700000|2020-11-27 13:45:00|1930.51|1930.01|1930.39|1929.89|1930.89|1930.39|1930.39|1929.89|206
1606485000000|2020-11-27 13:50:00|1930.26|1929.76|1930.26|1929.76|1930.39|1929.89|1930.14|1929.64|275
1606485300000|2020-11-27 13:55:00|1930.14|1929.64|1930.14|1929.64|1930.64|1930.14|1930.14|1929.64|170
1606485600000|2020-11-27 14:00:00|1930.26|1929.76|1931.01|1930.51|1931.14|1930.64|1930.14|1929.64|232
1606485900000|2020-11-27 14:05:00|1930.89|1930.39|1931.14|1930.64|1931.64|1931.14|1930.89|1930.39|291
1606486200000|2020-11-27 14:10:00|1931.26|1930.76|1931.39|1930.89|1931.39|1930.89|1930.64|1930.14|208
1606486500000|2020-11-27 14:15:00|1931.26|1930.76|1931.39|1930.89|1931.39|1930.89|1930.64|1930.14|238
1606486800000|2020-11-27 14:20:00|1931.26|1930.76|1931.89|1931.39|1931.89|1931.39|1931.14|1930.64|214
1606487100000|2020-11-27 14:25:00|1931.76|1931.26|1931.39|1930.89|1931.89|1931.39|1931.14|1930.64|217
1606487400000|2020-11-27 14:30:00|1931.64|1931.14|1932.14|1931.64|1932.39|1931.89|1931.14|1930.64|478
1606487700000|2020-11-27 14:35:00|1932.39|1931.89|1936.14|1935.64|1936.26|1935.76|1932.39|1931.89|1107
1606488000000|2020-11-27 14:40:00|1936.26|1935.76|1936.64|1936.14|1936.76|1936.26|1935.39|1934.89|951
1606488300000|2020-11-27 14:45:00|1936.89|1936.39|1935.89|1935.39|1937.89|1937.39|1935.76|1935.26|726
1606488600000|2020-11-27 14:50:00|1936.14|1935.64|1935.76|1935.26|1936.89|1936.39|1935.64|1935.14|634
1606488900000|2020-11-27 14:55:00|1935.64|1935.14|1935.14|1934.64|1935.76|1935.26|1934.14|1933.64|677
1606489200000|2020-11-27 15:00:00|1935.26|1934.76|1935.89|1935.39|1936.14|1935.64|1934.89|1934.39|555
1606489500000|2020-11-27 15:05:00|1935.64|1935.14|1936.64|1936.14|1936.89|1936.39|1935.14|1934.64|698
1606489800000|2020-11-27 15:10:00|1936.48|1935.98|1936.73|1936.23|1936.98|1936.48|1935.98|1935.48|543
1606490100000|2020-11-27 15:15:00|1936.6|1936.1|1935.98|1935.48|1936.73|1936.23|1935.73|1935.23|406
1606490400000|2020-11-27 15:20:00|1935.85|1935.35|1935.73|1935.23|1936.1|1935.6|1935.35|1934.85|428
1606490700000|2020-11-27 15:25:00|1935.48|1934.98|1934.73|1934.23|1935.73|1935.23|1934.73|1934.23|367
1606491000000|2020-11-27 15:30:00|1934.85|1934.35|1933.73|1933.23|1934.98|1934.48|1933.48|1932.98|559
1606491300000|2020-11-27 15:35:00|1933.6|1933.1|1933.48|1932.98|1933.98|1933.48|1933.48|1932.98|270
1606491600000|2020-11-27 15:40:00|1933.6|1933.1|1933.23|1932.73|1933.98|1933.48|1932.85|1932.35|311
1606491900000|2020-11-27 15:45:00|1933.1|1932.6|1933.73|1933.23|1933.73|1933.23|1932.73|1932.23|393
1606492200000|2020-11-27 15:50:00|1933.98|1933.48|1933.23|1932.73|1933.98|1933.48|1933.23|1932.73|521
1606492500000|2020-11-27 15:55:00|1932.98|1932.48|1932.98|1932.48|1933.73|1933.23|1932.23|1931.73|528
1606492800000|2020-11-27 16:00:00|1932.73|1932.23|1932.23|1931.73|1932.98|1932.48|1932.1|1931.6|736
1606493100000|2020-11-27 16:05:00|1932.1|1931.6|1933.23|1932.73|1933.23|1932.73|1931.98|1931.48|513
1606493400000|2020-11-27 16:10:00|1933.1|1932.6|1933.35|1932.85|1934.1|1933.6|1932.73|1932.23|1074
1606493700000|2020-11-27 16:15:00|1933.23|1932.73|1935.48|1934.98|1935.48|1934.98|1932.85|1932.35|1403
1606494000000|2020-11-27 16:20:00|1935.6|1935.1|1936.21|1934.71|1936.48|1935.98|1935.23|1934.71|1667
1606494300000|2020-11-27 16:25:00|1936.23|1934.73|1937.52|1936.02|1937.53|1936.03|1935.29|1933.79|1121
1606494600000|2020-11-27 16:30:00|1937.53|1936.03|1933.68|1932.28|1938.43|1937.03|1933.43|1932.03|232
1606494900000|2020-11-27 16:35:00|1934.18|1932.78|1933.68|1932.28|1935.18|1933.78|1933.68|1932.28|94
1606495200000|2020-11-27 16:40:00|1933.8|1932.4|1933.3|1931.9|1933.93|1932.53|1933.05|1931.65|42
1606495500000|2020-11-27 16:45:00|1933.43|1932.03|1933.18|1931.78|1933.55|1932.15|1933.05|1931.65|37
1606495800000|2020-11-27 16:50:00|1932.68|1931.28|1932.8|1931.4|1933.18|1931.78|1932.55|1931.15|30
1606496100000|2020-11-27 16:55:00|1932.93|1931.53|1932.38|1930.88|1933.3|1931.9|1931.8|1930.4|30
1606496400000|2020-11-27 17:00:00|1932.39|1930.89|1931.43|1929.93|1932.42|1930.92|1931.42|1929.92|0
1606496700000|2020-11-27 17:05:00|1931.42|1929.92|1932.33|1930.83|1932.35|1930.85|1931.42|1929.92|0
1606497000000|2020-11-27 17:10:00|1932.47|1930.97|1932.2|1930.7|1932.78|1931.28|1931.66|1930.16|0
1606497300000|2020-11-27 17:15:00|1932.14|1930.64|1932.68|1931.18|1933.16|1931.66|1931.32|1929.82|0
1606497600000|2020-11-27 17:20:00|1932.67|1931.17|1932.49|1930.99|1933.13|1931.63|1931.54|1930.04|0
1606497900000|2020-11-27 17:25:00|1932.5|1931|1931.5|1930|1933.05|1931.55|1931.49|1929.99|0
1606498200000|2020-11-27 17:30:00|1931.49|1929.99|1931.51|1930.01|1931.56|1930.06|1930.5|1929|0
1606498500000|2020-11-27 17:35:00|1931.53|1930.03|1931.63|1930.13|1932.01|1930.51|1931.48|1929.98|0
1606498800000|2020-11-27 17:40:00|1931.61|1930.11|1931.71|1930.21|1932.21|1930.71|1931.21|1929.71|0
1606499100000|2020-11-27 17:45:00|1931.72|1930.22|1932.71|1931.21|1932.72|1931.22|1931.69|1930.19|0
1606499400000|2020-11-27 17:50:00|1932.72|1931.22|1933.24|1931.74|1933.73|1932.23|1932.7|1931.2|0
1606499700000|2020-11-27 17:55:00|1933.23|1931.73|1934.22|1932.72|1934.24|1932.74|1932.21|1930.71|0
1606500000000|2020-11-27 18:00:00|1934.23|1932.73|1934.08|1932.58|1934.71|1933.21|1933.73|1932.23|0
1606500300000|2020-11-27 18:05:00|1934.11|1932.61|1934.63|1933.13|1934.66|1933.16|1933.67|1932.17|0
1606500600000|2020-11-27 18:10:00|1934.65|1933.15|1934.25|1932.75|1934.7|1933.2|1934.15|1932.65|0
1606500900000|2020-11-27 18:15:00|1934.26|1932.76|1934.71|1933.21|1934.71|1933.21|1933.82|1932.32|0
1606501200000|2020-11-27 18:20:00|1934.85|1933.35|1935.16|1933.66|1935.16|1933.66|1934.71|1933.21|0
1606501500000|2020-11-27 18:25:00|1935.29|1933.79|1935.41|1933.91|1935.63|1934.13|1935.19|1933.69|0
1606501800000|2020-11-27 18:30:00|1935.34|1933.84|1936.04|1934.54|1936.09|1934.59|1935.19|1933.69|0
1606502400000|2020-11-27 18:40:00|1935.9|1934.4|1935.01|1933.51|1935.9|1934.4|1935.01|1933.51|0
1606502700000|2020-11-27 18:45:00|1934.7|1933.2|1934.7|1933.2|1935.15|1933.65|1934.7|1933.2|0
1606503000000|2020-11-27 18:50:00|1934.84|1933.34|1934.69|1933.19|1935.15|1933.65|1934.26|1932.76|0
1606503300000|2020-11-27 18:55:00|1934.55|1933.05|1934.69|1933.19|1934.69|1933.19|1934.25|1932.75|0
1606503600000|2020-11-27 19:00:00|1934.76|1933.26|1935.14|1933.64|1935.36|1933.86|1934.76|1933.26|0
1606503900000|2020-11-27 19:05:00|1935.27|1933.77|1935.58|1934.08|1935.58|1934.08|1935.27|1933.77|0
1606504200000|2020-11-27 19:10:00|1935.65|1934.15|1936.05|1934.55|1936.05|1934.55|1935.58|1934.08|0
1606504500000|2020-11-27 19:15:00|1935.98|1934.48|1935.16|1933.66|1935.98|1934.48|1935.16|1933.66|0
1606504800000|2020-11-27 19:20:00|1935.22|1933.72|1935.6|1934.1|1935.6|1934.1|1935.16|1933.66|0
1606505100000|2020-11-27 19:25:00|1935.46|1933.96|1935.38|1933.88|1935.6|1934.1|1935.16|1933.66|0
1606505400000|2020-11-27 19:30:00|1935.31|1933.81|1935.6|1934.1|1935.6|1934.1|1935.16|1933.66|0
1606506600000|2020-11-27 19:50:00|1935.74|1934.24|1935.6|1934.1|1936.05|1934.55|1935.6|1934.1|0
1606506900000|2020-11-27 19:55:00|1935.74|1934.24|1936.05|1934.55|1936.05|1934.55|1935.74|1934.24|0
1606507200000|2020-11-27 20:00:00|1935.98|1934.48|1936.06|1934.56|1936.06|1934.56|1935.6|1934.1|0
1606507500000|2020-11-27 20:05:00|1935.99|1934.49|1936.06|1934.56|1936.06|1934.56|1935.61|1934.11|0
1606507800000|2020-11-27 20:10:00|1935.99|1934.49|1936.07|1934.57|1936.07|1934.57|1935.61|1934.11|0
1606508100000|2020-11-27 20:15:00|1936.13|1934.63|1936.07|1934.57|1936.51|1935.01|1936.07|1934.57|0
1606508700000|2020-11-27 20:25:00|1936.2|1934.7|1936.51|1935.01|1936.96|1935.46|1936.2|1934.7|0
1606509000000|2020-11-27 20:30:00|1936.58|1935.08|1936.51|1935.01|1936.96|1935.46|1936.51|1935.01|0
1606509300000|2020-11-27 20:35:00|1936.44|1934.94|1936.07|1934.57|1936.44|1934.94|1936.07|1934.57|0
1606509900000|2020-11-27 20:45:00|1936.2|1934.7|1936.96|1935.46|1936.96|1935.46|1936.2|1934.7|0
1606510200000|2020-11-27 20:50:00|1936.89|1935.39|1936.51|1935.01|1936.96|1935.46|1936.51|1935.01|0
1606510500000|2020-11-27 20:55:00|1936.65|1935.15|1937.73|1936.23|1937.73|1936.23|1936.51|1935.01|0
1606510800000|2020-11-27 21:00:00|1937.65|1936.15|1937.65|1936.15|1937.65|1936.15|1937.65|1936.15|0
1606690800000|2020-11-29 23:00:00|1941.51|1940.01|1941.26|1939.76|1941.61|1940.11|1940.91|1939.41|0
1606691100000|2020-11-29 23:05:00|1941.24|1939.74|1940.87|1939.37|1941.45|1939.95|1940.77|1939.27|0
1606691400000|2020-11-29 23:10:00|1940.85|1939.35|1941.07|1939.57|1941.07|1939.57|1940.67|1939.17|0
1606691700000|2020-11-29 23:15:00|1941.08|1939.58|1941.26|1939.76|1941.62|1940.12|1940.77|1939.27|0
1606692000000|2020-11-29 23:20:00|1941.24|1939.74|1941.33|1939.83|1941.46|1939.96|1940.98|1939.48|0
1606692300000|2020-11-29 23:25:00|1941.32|1939.82|1941.53|1940.03|1941.72|1940.22|1941.23|1939.73|0
1606692600000|2020-11-29 23:30:00|1941.55|1940.05|1940.46|1938.96|1941.77|1940.27|1940.33|1938.83|0
1606692900000|2020-11-29 23:35:00|1940.38|1938.88|1940.28|1938.78|1940.67|1939.17|1940.07|1938.57|0
1606693200000|2020-11-29 23:40:00|1940.27|1938.77|1940.33|1938.83|1940.52|1939.02|1940.18|1938.68|0
1606693500000|2020-11-29 23:45:00|1940.32|1938.82|1939.64|1938.14|1940.32|1938.82|1939.54|1938.04|0
1606693800000|2020-11-29 23:50:00|1939.63|1938.13|1939.03|1937.53|1939.84|1938.34|1938.48|1936.98|0
1606694100000|2020-11-29 23:55:00|1938.99|1937.49|1938.38|1936.88|1938.99|1937.49|1937.59|1936.09|0
1606694400000|2020-11-30 00:00:00|1938.34|1936.84|1937.69|1936.19|1938.48|1936.98|1936.5|1935|0
1606694700000|2020-11-30 00:05:00|1937.68|1936.18|1938.03|1936.53|1938.08|1936.58|1936.94|1935.44|0
1606695000000|2020-11-30 00:10:00|1938.01|1936.51|1938.12|1936.62|1938.23|1936.73|1937.48|1935.98|0
1606695300000|2020-11-30 00:15:00|1938.1|1936.6|1930.93|1929.43|1938.22|1936.72|1930.43|1928.93|0
1606695600000|2020-11-30 00:20:00|1930.91|1929.41|1929.46|1927.96|1930.94|1929.44|1929.4|1927.9|0
1606695900000|2020-11-30 00:25:00|1929.45|1927.95|1930.99|1929.49|1931.5|1930|1929.45|1927.95|0
1606696200000|2020-11-30 00:30:00|1931.01|1929.51|1930.55|1929.05|1931.03|1929.53|1929.09|1927.59|0
1606696500000|2020-11-30 00:35:00|1930.54|1929.04|1930.12|1928.62|1931.51|1930.01|1929.59|1928.09|0
1606696800000|2020-11-30 00:40:00|1930.19|1928.69|1930.59|1929.09|1930.62|1929.12|1930.09|1928.59|0
1606697100000|2020-11-30 00:45:00|1930.58|1929.08|1929.35|1927.85|1931.45|1929.95|1929.13|1927.63|0
1606697400000|2020-11-30 00:50:00|1929.34|1927.84|1930.14|1928.64|1930.16|1928.66|1929.12|1927.62|0
1606697700000|2020-11-30 00:55:00|1930.15|1928.65|1929.35|1927.85|1930.15|1928.65|1929.12|1927.62|0
1606698000000|2020-11-30 01:00:00|1929.42|1927.92|1928.03|1926.53|1930.03|1928.53|1927.34|1925.84|0
1606698300000|2020-11-30 01:05:00|1928.02|1926.52|1927.57|1926.07|1928.54|1927.04|1927.23|1925.73|0
1606698600000|2020-11-30 01:10:00|1927.56|1926.06|1927.61|1926.11|1928.13|1926.63|1927.1|1925.6|0
1606698900000|2020-11-30 01:15:00|1927.62|1926.12|1928.56|1927.06|1928.58|1927.08|1927.1|1925.6|0
1606699200000|2020-11-30 01:20:00|1928.57|1927.07|1929.05|1927.55|1929.07|1927.57|1928.54|1927.04|0
1606699500000|2020-11-30 01:25:00|1929.07|1927.57|1929.49|1927.99|1929.55|1928.05|1928.99|1927.49|0
1606699800000|2020-11-30 01:30:00|1929.5|1928|1929|1927.5|1929.98|1928.48|1929|1927.5|0
1606700100000|2020-11-30 01:35:00|1928.99|1927.49|1930.22|1928.72|1930.68|1929.18|1928.97|1927.47|0
1606700400000|2020-11-30 01:40:00|1930.35|1928.85|1929.73|1928.23|1930.68|1929.18|1929.71|1928.21|0
1606700700000|2020-11-30 01:45:00|1929.72|1928.22|1928.75|1927.25|1929.73|1928.23|1928.73|1927.23|0
1606701000000|2020-11-30 01:50:00|1928.61|1927.11|1929.68|1928.18|1929.7|1928.2|1928.29|1926.79|0
1606701300000|2020-11-30 01:55:00|1929.67|1928.17|1930.18|1928.68|1930.21|1928.71|1929.22|1927.72|0
1606701600000|2020-11-30 02:00:00|1930.19|1928.69|1929.68|1928.18|1930.19|1928.69|1928.75|1927.25|0
1606701900000|2020-11-30 02:05:00|1929.69|1928.19|1928.79|1927.29|1929.94|1928.44|1928.76|1927.26|0
1606702200000|2020-11-30 02:10:00|1928.78|1927.28|1928.82|1927.32|1929.28|1927.78|1928.31|1926.81|0
1606702500000|2020-11-30 02:15:00|1928.83|1927.33|1928.33|1926.83|1928.84|1927.34|1927.84|1926.34|0
1606702800000|2020-11-30 02:20:00|1928.34|1926.84|1927.97|1926.47|1928.43|1926.93|1927.87|1926.37|0
1606703100000|2020-11-30 02:25:00|1927.96|1926.46|1927.84|1926.34|1928.44|1926.94|1927.81|1926.31|0
1606703400000|2020-11-30 02:30:00|1927.83|1926.33|1928.54|1927.04|1928.54|1927.04|1927.35|1925.85|0
1606703700000|2020-11-30 02:35:00|1928.56|1927.06|1928.39|1926.89|1928.61|1927.11|1928.07|1926.57|0
1606704000000|2020-11-30 02:40:00|1928.46|1926.96|1928.16|1926.66|1928.64|1927.14|1928.14|1926.64|0
1606704300000|2020-11-30 02:45:00|1928.15|1926.65|1927.7|1926.2|1928.16|1926.66|1927.21|1925.71|0
1606704600000|2020-11-30 02:50:00|1927.68|1926.18|1927.7|1926.2|1927.74|1926.24|1927.24|1925.74|0
1606704900000|2020-11-30 02:55:00|1927.68|1926.18|1928.24|1926.74|1928.27|1926.77|1927.24|1925.74|0
1606705200000|2020-11-30 03:00:00|1928.25|1926.75|1929.3|1927.8|1929.3|1927.8|1928.23|1926.73|0
1606705500000|2020-11-30 03:05:00|1929.31|1927.81|1928.83|1927.33|1929.56|1928.06|1928.83|1927.33|0
1606705800000|2020-11-30 03:10:00|1928.78|1927.28|1929.23|1927.73|1929.24|1927.74|1928.55|1927.05|0
1606706100000|2020-11-30 03:15:00|1929.22|1927.72|1928.73|1927.23|1929.23|1927.73|1928.73|1927.23|0
1606706400000|2020-11-30 03:20:00|1928.74|1927.24|1927.96|1926.46|1928.74|1927.24|1927.7|1926.2|0
1606706700000|2020-11-30 03:25:00|1927.89|1926.39|1927.19|1925.69|1927.97|1926.47|1926.7|1925.2|0
1606707000000|2020-11-30 03:30:00|1927.21|1925.71|1927.63|1926.13|1927.67|1926.17|1926.97|1925.47|0
1606707300000|2020-11-30 03:35:00|1927.64|1926.14|1927.14|1925.64|1927.65|1926.15|1927.12|1925.62|0
1606707600000|2020-11-30 03:40:00|1927.15|1925.65|1927.4|1925.9|1927.66|1926.16|1926.68|1925.18|0
1606707900000|2020-11-30 03:45:00|1927.63|1926.13|1928.08|1926.58|1928.13|1926.63|1927.4|1925.9|0
1606708200000|2020-11-30 03:50:00|1928.1|1926.6|1928.1|1926.6|1928.33|1926.83|1927.6|1926.1|0
1606708500000|2020-11-30 03:55:00|1928.08|1926.58|1927.59|1926.09|1928.1|1926.6|1927.59|1926.09|0
1606708800000|2020-11-30 04:00:00|1927.58|1926.08|1927.11|1925.61|1928.07|1926.57|1927.11|1925.61|0
1606709100000|2020-11-30 04:05:00|1927.08|1925.58|1925.03|1923.53|1927.08|1925.58|1924.99|1923.49|0
1606709400000|2020-11-30 04:10:00|1925.02|1923.52|1925.1|1923.6|1925.1|1923.6|1924.59|1923.09|0
1606709700000|2020-11-30 04:15:00|1925.09|1923.59|1925.12|1923.62|1925.6|1924.1|1925.07|1923.57|0
1606710000000|2020-11-30 04:20:00|1925.11|1923.61|1924.89|1923.39|1925.15|1923.65|1924.67|1923.17|0
1606710300000|2020-11-30 04:25:00|1924.9|1923.4|1924.56|1923.06|1925.12|1923.62|1924.08|1922.58|0
1606710600000|2020-11-30 04:30:00|1924.55|1923.05|1925.06|1923.56|1925.06|1923.56|1924.5|1923|0
1606710900000|2020-11-30 04:35:00|1925.05|1923.55|1925.59|1924.09|1925.59|1924.09|1925.04|1923.54|0
1606711200000|2020-11-30 04:40:00|1925.58|1924.08|1925.12|1923.62|1925.6|1924.1|1925.1|1923.6|0
1606711500000|2020-11-30 04:45:00|1925.11|1923.61|1924.68|1923.18|1925.13|1923.63|1924.64|1923.14|0
1606711800000|2020-11-30 04:50:00|1924.67|1923.17|1924.71|1923.21|1925.18|1923.68|1924.67|1923.17|0
1606712100000|2020-11-30 04:55:00|1924.68|1923.18|1924.21|1922.71|1924.7|1923.2|1924.2|1922.7|0
1606712400000|2020-11-30 05:00:00|1924.22|1922.72|1924.22|1922.72|1924.71|1923.21|1923.64|1922.14|0
1606712700000|2020-11-30 05:05:00|1924.21|1922.71|1922.17|1920.67|1924.22|1922.72|1922.17|1920.67|0
1606713000000|2020-11-30 05:10:00|1922.04|1920.54|1922.14|1920.64|1922.88|1921.38|1921.63|1920.13|0
1606713300000|2020-11-30 05:15:00|1922.07|1920.57|1922.44|1920.94|1922.67|1921.17|1920.25|1918.75|0
1606713600000|2020-11-30 05:20:00|1922.43|1920.93|1922.71|1921.21|1923.18|1921.68|1922.21|1920.71|0
1606713900000|2020-11-30 05:25:00|1922.7|1921.2|1922.27|1920.77|1922.75|1921.25|1922.22|1920.72|0
1606714200000|2020-11-30 05:30:00|1922.25|1920.75|1922.72|1921.22|1922.72|1921.22|1921.3|1919.8|0
1606714500000|2020-11-30 05:35:00|1922.71|1921.21|1923.65|1922.15|1923.89|1922.39|1922.7|1921.2|0
1606714800000|2020-11-30 05:40:00|1923.64|1922.14|1923.37|1921.87|1923.65|1922.15|1922.68|1921.18|0
1606715100000|2020-11-30 05:45:00|1923.38|1921.88|1923.35|1921.85|1923.38|1921.88|1922.88|1921.38|0
1606715400000|2020-11-30 05:50:00|1923.34|1921.84|1921.43|1919.93|1923.34|1921.84|1921.42|1919.92|0
1606715700000|2020-11-30 05:55:00|1921.5|1920|1922.53|1921.03|1923.02|1921.52|1921.42|1919.92|0
1606716000000|2020-11-30 06:00:00|1922.54|1921.04|1922.54|1921.04|1923.07|1921.57|1921.58|1920.08|0
1606716300000|2020-11-30 06:05:00|1922.52|1921.02|1921.6|1920.1|1922.59|1921.09|1921.59|1920.09|0
1606716600000|2020-11-30 06:10:00|1921.59|1920.09|1921.64|1920.14|1922.37|1920.87|1921.59|1920.09|0
1606716900000|2020-11-30 06:15:00|1921.66|1920.16|1919.5|1918|1921.66|1920.16|1919.47|1917.97|0
1606717200000|2020-11-30 06:20:00|1919.49|1917.99|1920.74|1919.24|1920.98|1919.48|1919.49|1917.99|0
1606717500000|2020-11-30 06:25:00|1920.67|1919.17|1921.5|1920|1921.54|1920.04|1920.51|1919.01|0
1606717800000|2020-11-30 06:30:00|1921.48|1919.98|1921.93|1920.43|1922.43|1920.93|1921.47|1919.97|0
1606718100000|2020-11-30 06:35:00|1921.79|1920.29|1920.48|1918.98|1921.79|1920.29|1920.44|1918.94|0
1606718400000|2020-11-30 06:40:00|1920.47|1918.97|1919.87|1918.37|1920.48|1918.98|1918.94|1917.44|0
1606718700000|2020-11-30 06:45:00|1919.89|1918.39|1920.88|1919.38|1920.88|1919.38|1919.43|1917.93|0
1606719000000|2020-11-30 06:50:00|1920.89|1919.39|1920.51|1919.01|1921.39|1919.89|1920.51|1919.01|0
1606719300000|2020-11-30 06:55:00|1920.52|1919.02|1920.49|1918.99|1920.94|1919.44|1919.94|1918.44|0
1606719600000|2020-11-30 07:00:00|1920.48|1918.98|1923.07|1921.57|1923.07|1921.57|1920.02|1918.52|0
1606719900000|2020-11-30 07:05:00|1923.05|1921.55|1924.85|1923.35|1924.98|1923.48|1923.02|1921.52|0
1606720200000|2020-11-30 07:10:00|1924.86|1923.36|1924.83|1923.33|1925.3|1923.8|1924.39|1922.89|0
1606720500000|2020-11-30 07:15:00|1924.84|1923.34|1924.85|1923.35|1924.87|1923.37|1923.9|1922.4|0
1606720800000|2020-11-30 07:20:00|1924.78|1923.28|1924.36|1922.86|1925.33|1923.83|1923.9|1922.4|0
1606721100000|2020-11-30 07:25:00|1924.34|1922.84|1925.76|1924.26|1926.23|1924.73|1924.3|1922.8|0
1606721400000|2020-11-30 07:30:00|1925.77|1924.27|1925.3|1923.9|1926.93|1925.53|1925.3|1923.9|33
1606721700000|2020-11-30 07:35:00|1925.43|1924.03|1925.43|1924.03|1925.43|1924.03|1925.43|1924.03|0
1606722300000|2020-11-30 07:45:00|1925.68|1924.28|1925.8|1924.4|1926.8|1925.4|1925.68|1924.28|5
1606722600000|2020-11-30 07:50:00|1925.68|1924.28|1924.55|1923.15|1925.68|1924.28|1924.43|1923.03|14
1606722900000|2020-11-30 07:55:00|1925.07|1923.57|1928.04|1926.54|1928.04|1926.54|1924.65|1923.15|0
1606723200000|2020-11-30 08:00:00|1928.18|1926.68|1923.23|1922.73|1929.85|1929.35|1922.48|1921.98|3268
1606723500000|2020-11-30 08:05:00|1923.1|1922.6|1921.1|1920.6|1923.73|1923.23|1920.6|1920.1|2657
1606723800000|2020-11-30 08:10:00|1920.73|1920.23|1916.85|1916.35|1920.98|1920.48|1916.73|1916.23|2339
1606724100000|2020-11-30 08:15:00|1916.73|1916.23|1918.73|1918.23|1918.73|1918.23|1915.98|1915.48|1836
1606724400000|2020-11-30 08:20:00|1918.6|1918.1|1925.73|1925.23|1925.73|1925.23|1918.6|1918.1|1887
1606724700000|2020-11-30 08:25:00|1925.6|1925.1|1925.48|1924.98|1926.98|1926.48|1924.23|1923.73|1168
1606725000000|2020-11-30 08:30:00|1925.35|1924.85|1923.98|1923.48|1925.6|1925.1|1923.98|1923.48|1060
1606725300000|2020-11-30 08:35:00|1924.1|1923.6|1924.23|1923.73|1925.73|1925.23|1924.1|1923.6|852
1606725600000|2020-11-30 08:40:00|1924.35|1923.85|1923.73|1923.23|1925.48|1924.98|1923.48|1922.98|897
1606725900000|2020-11-30 08:45:00|1923.85|1923.35|1923.23|1922.73|1924.23|1923.73|1922.35|1921.85|726
1606726200000|2020-11-30 08:50:00|1923.35|1922.85|1923.73|1923.23|1924.48|1923.98|1922.6|1922.1|517
1606726500000|2020-11-30 08:55:00|1923.48|1922.98|1923.98|1923.48|1924.85|1924.35|1922.73|1922.23|333
1606726800000|2020-11-30 09:00:00|1923.85|1923.35|1927.23|1926.73|1927.73|1927.23|1923.48|1922.98|829
1606727100000|2020-11-30 09:05:00|1927.1|1926.6|1929.23|1928.73|1929.48|1928.98|1926.48|1925.98|822
1606727400000|2020-11-30 09:10:00|1929.35|1928.85|1935.35|1934.85|1935.48|1934.98|1929.23|1928.73|1831
1606727700000|2020-11-30 09:15:00|1935.23|1934.73|1933.23|1932.73|1935.35|1934.85|1932.73|1932.23|968
1606728000000|2020-11-30 09:20:00|1932.98|1932.48|1932.73|1932.23|1933.1|1932.6|1931.1|1930.6|855
1606728300000|2020-11-30 09:25:00|1932.98|1932.48|1932.48|1931.98|1933.23|1932.73|1932.23|1931.73|541
1606728600000|2020-11-30 09:30:00|1932.6|1932.1|1931.48|1930.98|1932.6|1932.1|1930.48|1929.98|672
1606728900000|2020-11-30 09:35:00|1931.23|1930.73|1931.98|1931.48|1932.23|1931.73|1931.23|1930.73|327
1606729200000|2020-11-30 09:40:00|1931.85|1931.35|1931.6|1931.1|1931.98|1931.48|1931.23|1930.73|342
1606729500000|2020-11-30 09:45:00|1931.48|1930.98|1930.98|1930.48|1931.73|1931.23|1930.48|1929.98|511
1606729800000|2020-11-30 09:50:00|1930.85|1930.35|1931.98|1931.48|1932.1|1931.6|1930.73|1930.23|423
1606730100000|2020-11-30 09:55:00|1931.85|1931.35|1930.48|1929.98|1931.85|1931.35|1930.23|1929.73|229
1606730400000|2020-11-30 10:00:00|1930.35|1929.85|1930.48|1929.98|1931.23|1930.73|1929.73|1929.23|307
1606730700000|2020-11-30 10:05:00|1930.35|1929.85|1929.98|1929.48|1930.48|1929.98|1929.48|1928.98|224
1606731000000|2020-11-30 10:10:00|1929.85|1929.35|1929.98|1929.48|1930.73|1930.23|1929.73|1929.23|202
1606731300000|2020-11-30 10:15:00|1929.85|1929.35|1930.98|1930.48|1930.98|1930.48|1929.73|1929.23|181
1606731600000|2020-11-30 10:20:00|1931.23|1930.73|1930.98|1930.48|1931.23|1930.73|1930.48|1929.98|301
1606731900000|2020-11-30 10:25:00|1931.23|1930.73|1931.35|1930.85|1931.35|1930.85|1930.35|1929.85|259
1606732200000|2020-11-30 10:30:00|1931.6|1931.1|1932.1|1931.6|1932.35|1931.85|1931.35|1930.85|362
1606732500000|2020-11-30 10:35:00|1932.22|1931.72|1931.35|1930.85|1932.35|1931.85|1930.6|1930.1|258
1606732800000|2020-11-30 10:40:00|1931.22|1930.72|1930.6|1930.1|1931.6|1931.1|1930.35|1929.85|258
1606733100000|2020-11-30 10:45:00|1930.47|1929.97|1930.22|1929.72|1930.6|1930.1|1929.6|1929.1|584
1606733400000|2020-11-30 10:50:00|1930.1|1929.6|1930.85|1930.35|1931.35|1930.85|1930.1|1929.6|541
1606733700000|2020-11-30 10:55:00|1930.72|1930.22|1929.6|1929.1|1930.72|1930.22|1928.6|1928.1|537
1606734000000|2020-11-30 11:00:00|1929.85|1929.35|1928.1|1927.6|1929.85|1929.35|1927.85|1927.35|243
1606734300000|2020-11-30 11:05:00|1928.35|1927.85|1928.1|1927.6|1928.35|1927.85|1927.35|1926.85|428
1606734600000|2020-11-30 11:10:00|1927.85|1927.35|1927.1|1926.6|1928.1|1927.6|1927.1|1926.6|374
1606734900000|2020-11-30 11:15:00|1926.97|1926.47|1926.6|1926.1|1927.35|1926.85|1926.6|1926.1|200
1606735200000|2020-11-30 11:20:00|1926.47|1925.97|1926.35|1925.85|1926.6|1926.1|1925.85|1925.35|338
1606735500000|2020-11-30 11:25:00|1926.22|1925.72|1927.47|1926.97|1927.47|1926.97|1926.1|1925.6|340
1606735800000|2020-11-30 11:30:00|1927.6|1927.1|1924.35|1923.85|1927.72|1927.22|1923.85|1923.35|711
1606736100000|2020-11-30 11:35:00|1924.22|1923.72|1923.72|1923.22|1924.22|1923.72|1923.1|1922.6|577
1606736400000|2020-11-30 11:40:00|1923.6|1923.1|1923.6|1923.1|1923.97|1923.47|1923.1|1922.6|375
1606736700000|2020-11-30 11:45:00|1923.85|1923.35|1924.85|1924.35|1924.97|1924.47|1923.6|1923.1|454
1606737000000|2020-11-30 11:50:00|1925.1|1924.6|1925.1|1924.6|1925.35|1924.85|1924.85|1924.35|194
1606737300000|2020-11-30 11:55:00|1925.22|1924.72|1925.35|1924.85|1925.6|1925.1|1924.6|1924.1|234
1606737600000|2020-11-30 12:00:00|1925.22|1924.72|1925.85|1925.35|1926.85|1926.35|1925.22|1924.72|351
1606737900000|2020-11-30 12:05:00|1925.97|1925.47|1927.35|1926.85|1927.85|1927.35|1925.97|1925.47|345
1606738200000|2020-11-30 12:10:00|1927.22|1926.72|1927.85|1927.35|1927.85|1927.35|1927.1|1926.6|273
1606738500000|2020-11-30 12:15:00|1927.6|1927.1|1929.47|1928.97|1929.6|1929.1|1927.35|1926.85|402
1606738800000|2020-11-30 12:20:00|1929.35|1928.85|1929.85|1929.35|1930.22|1929.72|1929.35|1928.85|271
1606739100000|2020-11-30 12:25:00|1929.72|1929.22|1929.1|1928.6|1929.85|1929.35|1928.85|1928.35|452
1606739400000|2020-11-30 12:30:00|1929.35|1928.85|1931.22|1930.72|1931.22|1930.72|1929.1|1928.6|464
1606739700000|2020-11-30 12:35:00|1931.1|1930.6|1932.1|1931.6|1932.35|1931.85|1931.1|1930.6|450
1606740000000|2020-11-30 12:40:00|1932.11|1931.61|1931.11|1930.61|1932.36|1931.86|1931.11|1930.61|436
1606740300000|2020-11-30 12:45:00|1931.36|1930.86|1930.48|1929.98|1931.36|1930.86|1930.36|1929.86|436
1606740600000|2020-11-30 12:50:00|1930.61|1930.11|1929.36|1928.86|1930.61|1930.11|1929.36|1928.86|208
1606740900000|2020-11-30 12:55:00|1929.23|1928.73|1928.86|1928.36|1929.36|1928.86|1928.86|1928.36|191
1606741200000|2020-11-30 13:00:00|1928.73|1928.23|1929.36|1928.86|1929.86|1929.36|1928.61|1928.11|418
1606741500000|2020-11-30 13:05:00|1929.23|1928.73|1928.11|1927.61|1929.36|1928.86|1927.36|1926.86|475
1606741800000|2020-11-30 13:10:00|1928.23|1927.73|1927.61|1927.11|1928.61|1928.11|1927.61|1927.11|253
1606742100000|2020-11-30 13:15:00|1927.48|1926.98|1928.36|1927.86|1929.11|1928.61|1927.36|1926.86|394
1606742400000|2020-11-30 13:20:00|1928.48|1927.98|1928.23|1927.73|1929.11|1928.61|1927.86|1927.36|465
1606742700000|2020-11-30 13:25:00|1928.36|1927.86|1928.11|1927.61|1928.86|1928.36|1928.11|1927.61|142
1606743000000|2020-11-30 13:30:00|1928.23|1927.73|1928.11|1927.61|1928.61|1928.11|1927.86|1927.36|192
1606743300000|2020-11-30 13:35:00|1928.23|1927.73|1929.36|1928.86|1929.48|1928.98|1928.11|1927.61|342
1606743600000|2020-11-30 13:40:00|1929.23|1928.73|1930.36|1929.86|1930.36|1929.86|1928.86|1928.36|281
1606743900000|2020-11-30 13:45:00|1930.23|1929.73|1928.61|1928.11|1930.23|1929.73|1928.61|1928.11|228
1606744200000|2020-11-30 13:50:00|1928.73|1928.23|1930.61|1930.11|1930.86|1930.36|1928.61|1928.11|418
1606744500000|2020-11-30 13:55:00|1930.73|1930.23|1930.36|1929.86|1930.86|1930.36|1930.11|1929.61|183
1606744800000|2020-11-30 14:00:00|1930.23|1929.73|1930.61|1930.11|1931.11|1930.61|1930.23|1929.73|349
1606745100000|2020-11-30 14:05:00|1930.48|1929.98|1929.86|1929.36|1930.61|1930.11|1929.86|1929.36|255
1606745400000|2020-11-30 14:10:00|1930.11|1929.61|1929.86|1929.36|1930.11|1929.61|1929.61|1929.11|237
1606745700000|2020-11-30 14:15:00|1930.11|1929.61|1928.61|1928.11|1930.86|1930.36|1928.36|1927.86|504
1606746000000|2020-11-30 14:20:00|1928.48|1927.98|1927.86|1927.36|1928.48|1927.98|1927.48|1926.98|322
1606746300000|2020-11-30 14:25:00|1927.73|1927.23|1928.11|1927.61|1928.11|1927.61|1927.36|1926.86|263
1606746600000|2020-11-30 14:30:00|1927.61|1927.11|1928.61|1928.11|1930.36|1929.86|1927.36|1926.86|951
1606746900000|2020-11-30 14:35:00|1928.48|1927.98|1928.11|1927.61|1928.61|1928.11|1926.86|1926.36|1050
1606747200000|2020-11-30 14:40:00|1927.98|1927.48|1927.86|1927.36|1928.48|1927.98|1927.36|1926.86|603
1606747500000|2020-11-30 14:45:00|1927.61|1927.11|1927.61|1927.11|1929.11|1928.61|1927.36|1926.86|697
1606747800000|2020-11-30 14:50:00|1927.48|1926.98|1928.61|1928.11|1928.61|1928.11|1927.36|1926.86|633
1606748100000|2020-11-30 14:55:00|1928.36|1927.86|1927.86|1927.36|1928.48|1927.98|1927.11|1926.61|519
1606748400000|2020-11-30 15:00:00|1927.61|1927.11|1926.86|1926.36|1928.36|1927.86|1926.36|1925.86|1148
1606748700000|2020-11-30 15:05:00|1927.23|1926.73|1926.61|1926.11|1927.61|1927.11|1925.61|1925.11|1303
1606749000000|2020-11-30 15:10:00|1926.68|1926.18|1924.68|1924.18|1927.3|1926.8|1924.43|1923.93|1528
1606749300000|2020-11-30 15:15:00|1924.8|1924.3|1923.93|1923.43|1926.05|1925.55|1923.93|1923.43|970
1606749600000|2020-11-30 15:20:00|1924.18|1923.68|1924.18|1923.68|1924.93|1924.43|1923.43|1922.93|988
1606749900000|2020-11-30 15:25:00|1924.05|1923.55|1922.43|1921.93|1924.3|1923.8|1921.93|1921.43|1235
1606750200000|2020-11-30 15:30:00|1922.18|1921.68|1920.18|1919.68|1922.68|1922.18|1920.05|1919.55|1220
1606750500000|2020-11-30 15:35:00|1920.05|1919.55|1919.18|1918.68|1920.18|1919.68|1918.18|1917.68|2030
1606750800000|2020-11-30 15:40:00|1919.05|1918.55|1918.43|1917.93|1919.18|1918.68|1917.68|1917.18|1422
1606751100000|2020-11-30 15:45:00|1918.3|1917.8|1920.68|1920.18|1921.43|1920.93|1918.18|1917.68|1530
1606751400000|2020-11-30 15:50:00|1920.55|1920.05|1919.93|1919.43|1921.93|1921.43|1919.8|1919.3|1340
1606751700000|2020-11-30 15:55:00|1920.18|1919.68|1922.18|1921.68|1923.18|1922.68|1919.8|1919.3|1607
1606752000000|2020-11-30 16:00:00|1922.05|1921.55|1924.68|1924.18|1924.8|1924.3|1921.93|1921.43|1346
1606752300000|2020-11-30 16:05:00|1924.55|1924.05|1924.18|1923.68|1924.93|1924.43|1923.43|1922.93|1772
1606752600000|2020-11-30 16:10:00|1923.93|1923.43|1926.18|1925.68|1926.68|1926.18|1923.93|1923.43|2160
1606752900000|2020-11-30 16:15:00|1926.3|1925.8|1925.18|1924.68|1926.68|1926.18|1924.43|1923.93|4014
1606753200000|2020-11-30 16:20:00|1924.93|1924.43|1919.97|1918.47|1924.93|1924.43|1919.93|1918.47|7056
1606753500000|2020-11-30 16:25:00|1919.98|1918.48|1914.44|1912.94|1920.48|1918.98|1914.29|1912.79|5273
1606753800000|2020-11-30 16:30:00|1914.29|1912.79|1910.38|1908.98|1915.88|1914.48|1908.38|1906.98|4953
1606754100000|2020-11-30 16:35:00|1910.5|1909.1|1910.25|1908.85|1912.63|1911.23|1909.75|1908.35|211
1606754400000|2020-11-30 16:40:00|1910.5|1909.1|1910|1908.6|1910.5|1909.1|1908.75|1907.35|88
1606754700000|2020-11-30 16:45:00|1909.88|1908.48|1910|1908.6|1910.75|1909.35|1909|1907.6|99
1606755000000|2020-11-30 16:50:00|1910.13|1908.73|1911.75|1910.35|1913.13|1911.73|1910.13|1908.73|174
1606755300000|2020-11-30 16:55:00|1911.63|1910.23|1912.99|1911.49|1914|1912.6|1911.25|1909.85|102
1606755600000|2020-11-30 17:00:00|1912.96|1911.46|1910.96|1909.46|1913.41|1911.91|1910.19|1908.69|0
1606755900000|2020-11-30 17:05:00|1910.97|1909.47|1912.09|1910.59|1912.09|1910.59|1910.52|1909.02|0
1606756200000|2020-11-30 17:10:00|1912.11|1910.61|1913.25|1911.75|1913.25|1911.75|1911.13|1909.63|0
1606756500000|2020-11-30 17:15:00|1913.26|1911.76|1913.26|1911.76|1914.18|1912.68|1913.24|1911.74|0
1606756800000|2020-11-30 17:20:00|1913.25|1911.75|1913.78|1912.28|1913.8|1912.3|1912.7|1911.2|0
1606757100000|2020-11-30 17:25:00|1913.79|1912.29|1914.26|1912.76|1914.29|1912.79|1913.32|1911.82|0
1606757400000|2020-11-30 17:30:00|1914.25|1912.75|1913.39|1911.89|1914.76|1913.26|1913.37|1911.87|0
1606757700000|2020-11-30 17:35:00|1913.38|1911.88|1913.36|1911.86|1913.82|1912.32|1912.83|1911.33|0
1606758000000|2020-11-30 17:40:00|1913.37|1911.87|1913.9|1912.4|1914.39|1912.89|1912.87|1911.37|0
1606758300000|2020-11-30 17:45:00|1913.89|1912.39|1913.97|1912.47|1914.41|1912.91|1913.87|1912.37|0
1606758600000|2020-11-30 17:50:00|1913.99|1912.49|1914|1912.5|1914.49|1912.99|1913.52|1912.02|0
1606758900000|2020-11-30 17:55:00|1914.01|1912.51|1914.48|1912.98|1914.99|1913.49|1913.96|1912.46|0
1606759200000|2020-11-30 18:00:00|1914.46|1912.96|1913.96|1912.46|1914.96|1913.46|1913.94|1912.44|0
1606759500000|2020-11-30 18:05:00|1913.94|1912.44|1913.97|1912.47|1914.99|1913.49|1913.94|1912.44|0
1606759800000|2020-11-30 18:10:00|1913.96|1912.46|1913|1911.5|1913.97|1912.47|1912.98|1911.48|0
1606760100000|2020-11-30 18:15:00|1913.01|1911.51|1912.79|1911.29|1913.54|1912.04|1912.78|1911.28|0
1606760400000|2020-11-30 18:20:00|1912.78|1911.28|1912.57|1911.07|1913.83|1912.33|1912.11|1910.61|0
1606760700000|2020-11-30 18:25:00|1912.56|1911.06|1911.64|1910.14|1912.6|1911.1|1911.62|1910.12|0
1606761000000|2020-11-30 18:30:00|1911.67|1910.17|1911.33|1909.83|1912.13|1910.63|1911.1|1909.6|0
1606761300000|2020-11-30 18:35:00|1911.32|1909.82|1911.6|1910.1|1912.04|1910.54|1911.08|1909.58|0
1606761600000|2020-11-30 18:40:00|1911.61|1910.11|1912.99|1911.49|1913.03|1911.53|1911.61|1910.11|0
1606761900000|2020-11-30 18:45:00|1913|1911.5|1913.08|1911.58|1913.56|1912.06|1912.47|1910.97|0
1606762200000|2020-11-30 18:50:00|1913.07|1911.57|1912.07|1910.57|1913.38|1911.88|1912.07|1910.57|0
1606762500000|2020-11-30 18:55:00|1912.05|1910.55|1911.1|1909.6|1912.07|1910.57|1911.08|1909.58|0
1606762800000|2020-11-30 19:00:00|1911.08|1909.58|1910.07|1908.57|1911.11|1909.61|1910|1908.5|0
1606763100000|2020-11-30 19:05:00|1910.09|1908.59|1911.07|1909.57|1911.57|1910.07|1910.04|1908.54|0
1606763400000|2020-11-30 19:10:00|1911.06|1909.56|1911.21|1909.71|1912.11|1910.61|1910.56|1909.06|0
1606763700000|2020-11-30 19:15:00|1911.22|1909.72|1911.64|1910.14|1911.69|1910.19|1910.66|1909.16|0
1606764000000|2020-11-30 19:20:00|1911.65|1910.15|1911.64|1910.14|1912.02|1910.52|1911.16|1909.66|0
1606764300000|2020-11-30 19:25:00|1911.62|1910.12|1912.2|1910.7|1912.66|1911.16|1911.61|1910.11|0
1606764600000|2020-11-30 19:30:00|1912.19|1910.69|1911.74|1910.24|1912.23|1910.73|1911.73|1910.23|0
1606764900000|2020-11-30 19:35:00|1911.76|1910.26|1911.36|1909.86|1912.23|1910.73|1911.28|1909.78|0
1606765200000|2020-11-30 19:40:00|1911.38|1909.88|1911.3|1909.8|1911.9|1910.4|1911.3|1909.8|0
1606765500000|2020-11-30 19:45:00|1911.32|1909.82|1912.24|1910.74|1913.17|1911.67|1911.3|1909.8|0
1606765800000|2020-11-30 19:50:00|1912.26|1910.76|1911.45|1909.95|1913.29|1911.79|1911.42|1909.92|0
1606766100000|2020-11-30 19:55:00|1911.42|1909.92|1915.12|1913.62|1915.13|1913.63|1911.42|1909.92|0
1606766400000|2020-11-30 20:00:00|1915.17|1913.67|1913.17|1911.67|1915.65|1914.15|1912.56|1911.06|0
1606766700000|2020-11-30 20:05:00|1913.32|1911.82|1909.9|1908.4|1913.57|1912.07|1909.87|1908.37|0
1606767000000|2020-11-30 20:10:00|1909.91|1908.41|1909.33|1907.83|1909.94|1908.44|1908.82|1907.32|0
1606767300000|2020-11-30 20:15:00|1909.35|1907.85|1911.44|1909.94|1911.5|1910|1909.33|1907.83|0
1606767600000|2020-11-30 20:20:00|1911.31|1909.81|1911.01|1909.51|1911.48|1909.98|1910.03|1908.53|0
1606767900000|2020-11-30 20:25:00|1910.99|1909.49|1908.38|1906.88|1910.99|1909.49|1908.36|1906.86|0
1606768200000|2020-11-30 20:30:00|1908.36|1906.86|1909.42|1907.92|1909.9|1908.4|1907.89|1906.39|0
1606768500000|2020-11-30 20:35:00|1909.43|1907.93|1909.44|1907.94|1909.96|1908.46|1908.9|1907.4|0
1606768800000|2020-11-30 20:40:00|1909.43|1907.93|1908.96|1907.46|1909.95|1908.45|1908.92|1907.42|0
1606769100000|2020-11-30 20:45:00|1908.98|1907.48|1908.99|1907.49|1910.01|1908.51|1908.39|1906.89|0
1606769400000|2020-11-30 20:50:00|1909.01|1907.51|1910.04|1908.54|1910.59|1909.09|1908.44|1906.94|0
1606769700000|2020-11-30 20:55:00|1910.02|1908.52|1906.86|1905.36|1910.02|1908.52|1905.33|1903.83|0
1606770000000|2020-11-30 21:00:00|1906.54|1905.04|1907.09|1905.59|1908.74|1907.24|1904.87|1903.37|0
1606770300000|2020-11-30 21:05:00|1907.17|1905.67|1908.6|1907.1|1909.86|1908.36|1907.17|1905.67|0
1606770600000|2020-11-30 21:10:00|1908.64|1907.14|1909.17|1907.67|1909.31|1907.81|1908.02|1906.52|0
1606770900000|2020-11-30 21:15:00|1909.13|1907.63|1910.63|1909.13|1910.69|1909.19|1909|1907.5|0
1606771200000|2020-11-30 21:20:00|1910.59|1909.09|1910.81|1909.31|1910.89|1909.39|1910.49|1908.99|0
1606771500000|2020-11-30 21:25:00|1910.85|1909.35|1910.87|1909.37|1910.95|1909.45|1910.85|1909.35|0
1606771800000|2020-11-30 21:30:00|1910.79|1909.29|1911.15|1909.65|1911.15|1909.65|1909.71|1908.21|0
1606772100000|2020-11-30 21:35:00|1911.14|1909.64|1911.49|1909.99|1911.79|1910.29|1911.03|1909.53|0
1606772400000|2020-11-30 21:40:00|1911.47|1909.97|1913|1911.5|1913.1|1911.6|1911.35|1909.85|0
1606772700000|2020-11-30 21:45:00|1913.02|1911.52|1913.56|1912.06|1913.67|1912.17|1912.99|1911.49|0
1606773000000|2020-11-30 21:50:00|1913.58|1912.08|1913.43|1911.93|1913.96|1912.46|1913.08|1911.58|0
1606773300000|2020-11-30 21:55:00|1913.44|1911.94|1913.97|1912.47|1914.12|1912.62|1913.28|1911.78|0
1606773600000|2020-11-30 22:00:00|1913.93|1912.43|1913.69|1912.19|1913.93|1912.43|1913.68|1912.18|0
1606773900000|2020-11-30 22:05:00|1913.73|1912.23|1913.69|1912.19|1913.73|1912.23|1913.6|1912.1|0
1606774200000|2020-11-30 22:10:00|1913.73|1912.23|1913.52|1912.02|1913.73|1912.23|1913.52|1912.02|0
1606774500000|2020-11-30 22:15:00|1913.56|1912.06|1913.53|1912.03|1913.69|1912.19|1913.24|1911.74|0
1606774800000|2020-11-30 22:20:00|1913.57|1912.07|1913.56|1912.06|1913.6|1912.1|1913.41|1911.91|0
1606775100000|2020-11-30 22:25:00|1913.52|1912.02|1913.55|1912.05|1913.76|1912.26|1913.52|1912.02|0
1606775400000|2020-11-30 22:30:00|1913.51|1912.01|1912.93|1911.43|1913.55|1912.05|1912.89|1911.39|0
1606775700000|2020-11-30 22:35:00|1912.89|1911.39|1912.93|1911.43|1912.93|1911.43|1912.89|1911.39|0
1606776000000|2020-11-30 22:40:00|1912.89|1911.39|1912.85|1911.35|1912.89|1911.39|1912.77|1911.27|0
1606776300000|2020-11-30 22:45:00|1912.81|1911.31|1912.81|1911.31|1912.93|1911.43|1912.65|1911.15|0
1606776600000|2020-11-30 22:50:00|1912.85|1911.35|1912.81|1911.31|1912.85|1911.35|1912.73|1911.23|0
1606776900000|2020-11-30 22:55:00|1912.85|1911.35|1913.02|1911.52|1913.14|1911.64|1912.81|1911.31|0
1606777200000|2020-11-30 23:00:00|1912.9|1911.4|1911.59|1910.09|1913.63|1912.13|1911.59|1910.09|0
1606777500000|2020-11-30 23:05:00|1911.6|1910.1|1911.69|1910.19|1912.34|1910.84|1911.59|1910.09|0
1606777800000|2020-11-30 23:10:00|1911.67|1910.17|1912.89|1911.39|1912.89|1911.39|1911.35|1909.85|0
1606778100000|2020-11-30 23:15:00|1912.8|1911.3|1912.4|1910.9|1912.89|1911.39|1912.35|1910.85|0
1606778400000|2020-11-30 23:20:00|1912.41|1910.91|1912.11|1910.61|1912.55|1911.05|1912.11|1910.61|0
1606778700000|2020-11-30 23:25:00|1912.13|1910.63|1912.04|1910.54|1912.48|1910.98|1911.8|1910.3|0
1606779000000|2020-11-30 23:30:00|1912.02|1910.52|1914.32|1912.82|1914.52|1913.02|1911.83|1910.33|0
1606779300000|2020-11-30 23:35:00|1914.31|1912.81|1914.44|1912.94|1914.74|1913.24|1913.69|1912.19|0
1606779600000|2020-11-30 23:40:00|1914.46|1912.96|1916.04|1914.54|1916.26|1914.76|1914.43|1912.93|0
1606779900000|2020-11-30 23:45:00|1916.16|1914.66|1916.5|1915|1916.6|1915.1|1915.75|1914.25|0
1606780200000|2020-11-30 23:50:00|1916.55|1915.05|1916.79|1915.29|1917.07|1915.57|1916.19|1914.69|0
1606780500000|2020-11-30 23:55:00|1916.78|1915.28|1916.93|1915.43|1917.19|1915.69|1916.59|1915.09|0
1606780800000|2020-12-01 00:00:00|1916.95|1915.45|1917.18|1915.68|1917.74|1916.24|1916.39|1914.89|0
1606781100000|2020-12-01 00:05:00|1917.19|1915.69|1917.37|1915.87|1917.47|1915.97|1916.79|1915.29|0
1606781400000|2020-12-01 00:10:00|1917.38|1915.88|1917.1|1915.6|1917.81|1916.31|1916.96|1915.46|0
1606781700000|2020-12-01 00:15:00|1917.11|1915.61|1921.27|1919.77|1921.72|1920.22|1917.07|1915.57|0
1606782000000|2020-12-01 00:20:00|1921.28|1919.78|1920.58|1919.08|1921.61|1920.11|1920.12|1918.62|0
1606782300000|2020-12-01 00:25:00|1920.59|1919.09|1920.62|1919.12|1921.08|1919.58|1920.59|1919.09|0
1606782600000|2020-12-01 00:30:00|1920.63|1919.13|1920.28|1918.78|1920.98|1919.48|1920.03|1918.53|0
1606782900000|2020-12-01 00:35:00|1920.35|1918.85|1921.1|1919.6|1921.3|1919.8|1920.06|1918.56|0
1606783200000|2020-12-01 00:40:00|1921.12|1919.62|1921.13|1919.63|1921.14|1919.64|1920.66|1919.16|0
1606783500000|2020-12-01 00:45:00|1921.14|1919.64|1921.05|1919.55|1921.57|1920.07|1921.05|1919.55|0
1606783800000|2020-12-01 00:50:00|1921.04|1919.54|1922.45|1920.95|1922.45|1920.95|1921.04|1919.54|0
1606784100000|2020-12-01 00:55:00|1922.46|1920.96|1922.99|1921.49|1923.43|1921.93|1922.45|1920.95|0
1606784400000|2020-12-01 01:00:00|1922.85|1921.35|1925.23|1923.73|1925.25|1923.75|1922.46|1920.96|0
1606784700000|2020-12-01 01:05:00|1925.22|1923.72|1924.49|1922.99|1925.22|1923.72|1924.24|1922.74|0
1606785000000|2020-12-01 01:10:00|1924.5|1923|1924.27|1922.77|1924.73|1923.23|1923.79|1922.29|0
1606785300000|2020-12-01 01:15:00|1924.28|1922.78|1922.32|1920.82|1924.6|1923.1|1922.29|1920.79|0
1606785600000|2020-12-01 01:20:00|1922.33|1920.83|1922.84|1921.34|1922.84|1921.34|1922.32|1920.82|0
1606785900000|2020-12-01 01:25:00|1922.91|1921.41|1923.74|1922.24|1923.76|1922.26|1922.83|1921.33|0
1606786200000|2020-12-01 01:30:00|1923.73|1922.23|1924.63|1923.13|1924.65|1923.15|1923.69|1922.19|0
1606786500000|2020-12-01 01:35:00|1924.64|1923.14|1923.68|1922.18|1924.64|1923.14|1923.67|1922.17|0
1606786800000|2020-12-01 01:40:00|1923.69|1922.19|1924.18|1922.68|1924.67|1923.17|1923.68|1922.18|0
1606787100000|2020-12-01 01:45:00|1924.17|1922.67|1925.13|1923.63|1925.13|1923.63|1924.17|1922.67|0
1606787400000|2020-12-01 01:50:00|1924.99|1923.49|1925.08|1923.58|1925.1|1923.6|1924.2|1922.7|0
1606787700000|2020-12-01 01:55:00|1925.01|1923.51|1925.11|1923.61|1925.57|1924.07|1924.63|1923.13|0
1606788000000|2020-12-01 02:00:00|1925.12|1923.62|1925.43|1923.93|1925.9|1924.4|1924.47|1922.97|0
1606788300000|2020-12-01 02:05:00|1925.45|1923.95|1926.31|1924.81|1926.8|1925.3|1925.45|1923.95|0
1606788600000|2020-12-01 02:10:00|1926.3|1924.8|1925.89|1924.39|1926.36|1924.86|1925.58|1924.08|0
1606788900000|2020-12-01 02:15:00|1925.9|1924.4|1926.15|1924.65|1926.87|1925.37|1925.67|1924.17|0
1606789200000|2020-12-01 02:20:00|1926.14|1924.64|1926.13|1924.63|1926.15|1924.65|1925.64|1924.14|0
1606789500000|2020-12-01 02:25:00|1925.99|1924.49|1926.85|1925.35|1927.1|1925.6|1925.68|1924.18|0
1606789800000|2020-12-01 02:30:00|1926.92|1925.42|1925.72|1924.22|1927.64|1926.14|1925.68|1924.18|0
1606790100000|2020-12-01 02:35:00|1925.7|1924.2|1924.72|1923.22|1925.72|1924.22|1924.26|1922.76|0
1606790400000|2020-12-01 02:40:00|1924.73|1923.23|1924.72|1923.22|1925.22|1923.72|1924.72|1923.22|0
1606790700000|2020-12-01 02:45:00|1924.73|1923.23|1925.22|1923.72|1926.12|1924.62|1924.72|1923.22|0
1606791000000|2020-12-01 02:50:00|1925.29|1923.79|1926.68|1925.18|1926.68|1925.18|1925.22|1923.72|0
1606791300000|2020-12-01 02:55:00|1926.66|1925.16|1926.15|1924.65|1927.16|1925.66|1926.15|1924.65|0
1606791600000|2020-12-01 03:00:00|1926.16|1924.66|1926.19|1924.69|1926.22|1924.72|1925.69|1924.19|0
1606791900000|2020-12-01 03:05:00|1926.18|1924.68|1925.79|1924.29|1926.63|1925.13|1925.72|1924.22|0
1606792200000|2020-12-01 03:10:00|1925.77|1924.27|1925.59|1924.09|1926.23|1924.73|1925.29|1923.79|0
1606792500000|2020-12-01 03:15:00|1925.6|1924.1|1927.53|1926.03|1927.53|1926.03|1925.6|1924.1|0
1606792800000|2020-12-01 03:20:00|1927.54|1926.04|1927.46|1925.96|1928.93|1927.43|1927.46|1925.96|0
1606793100000|2020-12-01 03:25:00|1927.45|1925.95|1927.46|1925.96|1927.95|1926.45|1927|1925.5|0
1606793400000|2020-12-01 03:30:00|1927.45|1925.95|1926.39|1924.89|1927.47|1925.97|1926.38|1924.88|0
1606793700000|2020-12-01 03:35:00|1926.38|1924.88|1926.82|1925.32|1927.35|1925.85|1926.38|1924.88|0
1606794000000|2020-12-01 03:40:00|1926.84|1925.34|1926.84|1925.34|1927.29|1925.79|1926.37|1924.87|0
1606794300000|2020-12-01 03:45:00|1926.86|1925.36|1925.89|1924.39|1926.87|1925.37|1925.43|1923.93|0
1606794600000|2020-12-01 03:50:00|1925.88|1924.38|1925.86|1924.36|1926.3|1924.8|1925.39|1923.89|0
1606794900000|2020-12-01 03:55:00|1925.99|1924.49|1926.27|1924.77|1926.31|1924.81|1925.83|1924.33|0
1606795200000|2020-12-01 04:00:00|1926.28|1924.78|1926.28|1924.78|1926.52|1925.02|1925.83|1924.33|0
1606795500000|2020-12-01 04:05:00|1926.26|1924.76|1926.3|1924.8|1926.31|1924.81|1925.82|1924.32|0
1606795800000|2020-12-01 04:10:00|1926.29|1924.79|1926.31|1924.81|1926.33|1924.83|1926.29|1924.79|0
1606796100000|2020-12-01 04:15:00|1926.32|1924.82|1926.85|1925.35|1926.88|1925.38|1926.31|1924.81|0
1606796400000|2020-12-01 04:20:00|1926.83|1925.33|1926.7|1925.2|1926.85|1925.35|1926.34|1924.84|0
1606796700000|2020-12-01 04:25:00|1926.71|1925.21|1926.17|1924.67|1926.71|1925.21|1926.17|1924.67|0
1606797000000|2020-12-01 04:30:00|1926.18|1924.68|1925.68|1924.18|1926.21|1924.71|1925.68|1924.18|0
1606797300000|2020-12-01 04:35:00|1925.7|1924.2|1925.64|1924.14|1926.16|1924.66|1925.17|1923.67|0
1606797600000|2020-12-01 04:40:00|1925.57|1924.07|1925.88|1924.38|1926.14|1924.64|1925.18|1923.68|0
1606797900000|2020-12-01 04:45:00|1925.81|1924.31|1925.17|1923.67|1925.81|1924.31|1925.17|1923.67|0
1606798200000|2020-12-01 04:50:00|1925.18|1923.68|1925.17|1923.67|1925.67|1924.17|1925.16|1923.66|0
1606798500000|2020-12-01 04:55:00|1925.15|1923.65|1925.15|1923.65|1925.17|1923.67|1925.14|1923.64|0
1606798800000|2020-12-01 05:00:00|1925.14|1923.64|1925.07|1923.57|1925.66|1924.16|1924.68|1923.18|0
1606799100000|2020-12-01 05:05:00|1925.05|1923.55|1924.6|1923.1|1925.05|1923.55|1924.57|1923.07|0
1606799400000|2020-12-01 05:10:00|1924.61|1923.11|1925.62|1924.12|1926.08|1924.58|1924.61|1923.11|0
1606799700000|2020-12-01 05:15:00|1925.63|1924.13|1926.08|1924.58|1926.51|1925.01|1925.63|1924.13|0
1606800000000|2020-12-01 05:20:00|1926.09|1924.59|1926.11|1924.61|1926.31|1924.81|1925.61|1924.11|0
1606800300000|2020-12-01 05:25:00|1926.12|1924.62|1924.72|1923.22|1926.12|1924.62|1924.72|1923.22|0
1606800600000|2020-12-01 05:30:00|1924.74|1923.24|1924.77|1923.27|1925.17|1923.67|1924.22|1922.72|0
1606800900000|2020-12-01 05:35:00|1924.76|1923.26|1924.21|1922.71|1925.26|1923.76|1924.21|1922.71|0
1606801200000|2020-12-01 05:40:00|1924.22|1922.72|1925|1923.5|1925.23|1923.73|1924.19|1922.69|0
1606801500000|2020-12-01 05:45:00|1924.94|1923.44|1924.79|1923.29|1925.23|1923.73|1924.74|1923.24|0
1606801800000|2020-12-01 05:50:00|1924.8|1923.3|1924.81|1923.31|1925.25|1923.75|1924.31|1922.81|0
1606802100000|2020-12-01 05:55:00|1924.83|1923.33|1925.72|1924.22|1925.73|1924.23|1924.79|1923.29|0
1606802400000|2020-12-01 06:00:00|1925.7|1924.2|1925.7|1924.2|1925.72|1924.22|1925.26|1923.76|0
1606802700000|2020-12-01 06:05:00|1925.69|1924.19|1925.2|1923.7|1925.69|1924.19|1924.73|1923.23|0
1606803000000|2020-12-01 06:10:00|1925.21|1923.71|1924.9|1923.4|1925.67|1924.17|1924.65|1923.15|0
1606803300000|2020-12-01 06:15:00|1924.89|1923.39|1924.71|1923.21|1925.15|1923.65|1924.64|1923.14|0
1606803600000|2020-12-01 06:20:00|1924.7|1923.2|1925.19|1923.69|1925.2|1923.7|1924.7|1923.2|0
1606803900000|2020-12-01 06:25:00|1925.2|1923.7|1925.68|1924.18|1925.7|1924.2|1925.19|1923.69|0
1606804200000|2020-12-01 06:30:00|1925.7|1924.2|1926.1|1924.6|1926.1|1924.6|1925.63|1924.13|0
1606804500000|2020-12-01 06:35:00|1926.11|1924.61|1927.44|1925.94|1927.47|1925.97|1926.05|1924.55|0
1606804800000|2020-12-01 06:40:00|1927.46|1925.96|1925.85|1924.35|1927.46|1925.96|1925.85|1924.35|0
1606805100000|2020-12-01 06:45:00|1925.86|1924.36|1926.27|1924.77|1926.31|1924.81|1925.8|1924.3|0
1606805400000|2020-12-01 06:50:00|1926.26|1924.76|1926.19|1924.69|1926.65|1925.15|1925.97|1924.47|0
1606805700000|2020-12-01 06:55:00|1926.2|1924.7|1925.8|1924.3|1926.23|1924.73|1925.75|1924.25|0
1606806000000|2020-12-01 07:00:00|1925.81|1924.31|1927.89|1926.39|1928.25|1926.75|1925.8|1924.3|0
1606806300000|2020-12-01 07:05:00|1927.91|1926.41|1925.28|1923.78|1928.25|1926.75|1925.25|1923.75|0
1606806600000|2020-12-01 07:10:00|1925.29|1923.79|1924.38|1922.88|1925.79|1924.29|1923.92|1922.42|0
1606806900000|2020-12-01 07:15:00|1924.39|1922.89|1924.87|1923.37|1924.87|1923.37|1923.9|1922.4|0
1606807200000|2020-12-01 07:20:00|1924.86|1923.36|1923.91|1922.41|1925.35|1923.85|1923.91|1922.41|0
1606807500000|2020-12-01 07:25:00|1923.92|1922.42|1923.56|1922.06|1923.98|1922.48|1923.39|1921.89|0
1606807800000|2020-12-01 07:30:00|1923.54|1922.04|1923.25|1921.85|1924.22|1922.72|1921.25|1919.85|168
1606808100000|2020-12-01 07:35:00|1923.38|1921.98|1923.63|1922.23|1924.13|1922.73|1922|1920.6|38
1606808400000|2020-12-01 07:40:00|1923.75|1922.35|1923.88|1922.48|1924.88|1923.48|1923.75|1922.35|55
1606808700000|2020-12-01 07:45:00|1924|1922.6|1924|1922.6|1924.63|1923.23|1923.75|1922.35|68
1606809000000|2020-12-01 07:50:00|1923.88|1922.48|1923.75|1922.35|1924.13|1922.73|1923.38|1921.98|33
1606809300000|2020-12-01 07:55:00|1923.8|1922.3|1925.18|1923.68|1925.18|1923.68|1923.72|1922.22|0
1606809600000|2020-12-01 08:00:00|1924.73|1923.23|1920.43|1919.93|1925.3|1924.8|1917.8|1917.3|3622
1606809900000|2020-12-01 08:05:00|1920.18|1919.68|1922.55|1922.05|1924.05|1923.55|1918.3|1917.8|2965
1606810200000|2020-12-01 08:10:00|1922.68|1922.18|1913.93|1913.43|1923.68|1923.18|1913.93|1913.43|2961
1606810500000|2020-12-01 08:15:00|1913.8|1913.3|1917.68|1917.18|1917.93|1917.43|1912.93|1912.43|2259
1606810800000|2020-12-01 08:20:00|1917.8|1917.3|1918.18|1917.68|1920.68|1920.18|1917.18|1916.68|1447
1606811100000|2020-12-01 08:25:00|1917.93|1917.43|1918.43|1917.93|1920.55|1920.05|1917.3|1916.8|1131
1606811400000|2020-12-01 08:30:00|1918.55|1918.05|1917.93|1917.43|1920.43|1919.93|1917.05|1916.55|1136
1606811700000|2020-12-01 08:35:00|1918.18|1917.68|1918.43|1917.93|1919.93|1919.43|1917.93|1917.43|951
1606812000000|2020-12-01 08:40:00|1918.55|1918.05|1919.89|1919.39|1920.39|1919.89|1918.55|1918.05|582
1606812300000|2020-12-01 08:45:00|1920.01|1919.51|1919.01|1918.51|1920.76|1920.26|1918.89|1918.39|766
1606812600000|2020-12-01 08:50:00|1919.14|1918.64|1920.39|1919.89|1921.14|1920.64|1918.89|1918.39|641
1606812900000|2020-12-01 08:55:00|1920.26|1919.76|1922.39|1921.89|1922.64|1922.14|1920.14|1919.64|816
1606813200000|2020-12-01 09:00:00|1922.64|1922.14|1925.64|1925.14|1926.26|1925.76|1922.64|1922.14|1184
1606813500000|2020-12-01 09:05:00|1925.76|1925.26|1925.64|1925.14|1926.39|1925.89|1924.64|1924.14|820
1606813800000|2020-12-01 09:10:00|1925.51|1925.01|1925.89|1925.39|1926.64|1926.14|1925.51|1925.01|688
1606814100000|2020-12-01 09:15:00|1926.01|1925.51|1925.64|1925.14|1927.14|1926.64|1925.64|1925.14|671
1606814400000|2020-12-01 09:20:00|1925.89|1925.39|1925.89|1925.39|1926.89|1926.39|1925.76|1925.26|516
1606814700000|2020-12-01 09:25:00|1925.76|1925.26|1926.14|1925.64|1927.14|1926.64|1925.64|1925.14|770
1606815000000|2020-12-01 09:30:00|1926.26|1925.76|1924.39|1923.89|1926.26|1925.76|1923.89|1923.39|483
1606815300000|2020-12-01 09:35:00|1924.14|1923.64|1923.39|1922.89|1924.39|1923.89|1922.14|1921.64|648
1606815600000|2020-12-01 09:40:00|1923.64|1923.14|1921.39|1920.89|1924.14|1923.64|1920.64|1920.14|560
1606815900000|2020-12-01 09:45:00|1921.26|1920.76|1921.39|1920.89|1922.14|1921.64|1919.89|1919.39|829
1606816200000|2020-12-01 09:50:00|1921.51|1921.01|1922.14|1921.64|1922.14|1921.64|1920.89|1920.39|408
1606816500000|2020-12-01 09:55:00|1922.01|1921.51|1920.26|1919.76|1922.14|1921.64|1919.89|1919.39|451
1606816800000|2020-12-01 10:00:00|1920.14|1919.64|1920.26|1919.76|1921.51|1921.01|1919.89|1919.39|369
1606817100000|2020-12-01 10:05:00|1920.14|1919.64|1919.64|1919.14|1920.89|1920.39|1919.39|1918.89|477
1606817400000|2020-12-01 10:10:00|1919.76|1919.26|1920.39|1919.89|1920.39|1919.89|1919.26|1918.76|495
1606817700000|2020-12-01 10:15:00|1920.51|1920.01|1920.64|1920.14|1922.01|1921.51|1920.14|1919.64|329
1606818000000|2020-12-01 10:20:00|1920.76|1920.26|1920.89|1920.39|1921.39|1920.89|1920.51|1920.01|285
1606818300000|2020-12-01 10:25:00|1920.76|1920.26|1921.14|1920.64|1921.64|1921.14|1920.39|1919.89|309
1606818600000|2020-12-01 10:30:00|1921.01|1920.51|1922.14|1921.64|1922.64|1922.14|1920.89|1920.39|494
1606818900000|2020-12-01 10:35:00|1922.01|1921.51|1921.76|1921.26|1922.89|1922.39|1921.51|1921.01|388
1606819200000|2020-12-01 10:40:00|1921.64|1921.14|1922.89|1922.39|1923.39|1922.89|1921.64|1921.14|338
1606819500000|2020-12-01 10:45:00|1922.76|1922.26|1924.64|1924.14|1924.76|1924.26|1922.76|1922.26|274
1606819800000|2020-12-01 10:50:00|1924.76|1924.26|1924.39|1923.89|1924.89|1924.39|1924.26|1923.76|246
1606820100000|2020-12-01 10:55:00|1924.26|1923.76|1925.39|1924.89|1925.76|1925.26|1924.14|1923.64|484
1606820400000|2020-12-01 11:00:00|1925.26|1924.76|1925.64|1925.14|1926.01|1925.51|1925.14|1924.64|452
1606820700000|2020-12-01 11:05:00|1925.76|1925.26|1924.01|1923.51|1925.76|1925.26|1923.89|1923.39|334
1606821000000|2020-12-01 11:10:00|1923.89|1923.39|1923.64|1923.14|1924.39|1923.89|1923.14|1922.64|566
1606821300000|2020-12-01 11:15:00|1923.76|1923.26|1923.39|1922.89|1924.14|1923.64|1923.14|1922.64|387
1606821600000|2020-12-01 11:20:00|1923.51|1923.01|1925.39|1924.89|1925.76|1925.26|1923.51|1923.01|212
1606821900000|2020-12-01 11:25:00|1925.26|1924.76|1925.64|1925.14|1926.39|1925.89|1925.14|1924.64|233
1606822200000|2020-12-01 11:30:00|1925.76|1925.26|1926.14|1925.64|1926.76|1926.26|1925.76|1925.26|204
1606822500000|2020-12-01 11:35:00|1926.26|1925.76|1926.89|1926.39|1927.14|1926.64|1925.64|1925.14|272
1606822800000|2020-12-01 11:40:00|1927.01|1926.51|1925.14|1924.64|1927.14|1926.64|1925.14|1924.64|404
1606823100000|2020-12-01 11:45:00|1925.26|1924.76|1925.89|1925.39|1926.14|1925.64|1925.26|1924.76|246
1606823400000|2020-12-01 11:50:00|1926.01|1925.51|1924.39|1923.89|1926.14|1925.64|1924.26|1923.76|242
1606823700000|2020-12-01 11:55:00|1924.51|1924.01|1924.64|1924.14|1924.76|1924.26|1924.39|1923.89|283
1606824000000|2020-12-01 12:00:00|1924.51|1924.01|1924.39|1923.89|1924.64|1924.14|1924.14|1923.64|343
1606824300000|2020-12-01 12:05:00|1924.14|1923.64|1924.39|1923.89|1924.64|1924.14|1923.64|1923.14|149
1606824600000|2020-12-01 12:10:00|1924.64|1924.14|1925.89|1925.39|1926.01|1925.51|1924.64|1924.14|155
1606824900000|2020-12-01 12:15:00|1925.76|1925.26|1924.89|1924.39|1925.76|1925.26|1924.64|1924.14|229
1606825200000|2020-12-01 12:20:00|1924.76|1924.26|1924.64|1924.14|1925.26|1924.76|1924.39|1923.89|223
1606825500000|2020-12-01 12:25:00|1924.51|1924.01|1924.01|1923.51|1924.89|1924.39|1924.01|1923.51|170
1606825800000|2020-12-01 12:30:00|1923.89|1923.39|1924.39|1923.89|1925.01|1924.51|1923.64|1923.14|300
1606826100000|2020-12-01 12:35:00|1924.14|1923.64|1925.26|1924.76|1925.39|1924.89|1923.76|1923.26|306
1606826400000|2020-12-01 12:40:00|1925.36|1924.86|1925.24|1924.74|1925.49|1924.99|1924.24|1923.74|309
1606826700000|2020-12-01 12:45:00|1924.99|1924.49|1925.24|1924.74|1925.49|1924.99|1924.74|1924.24|179
1606827000000|2020-12-01 12:50:00|1924.99|1924.49|1923.74|1923.24|1925.11|1924.61|1923.24|1922.74|750
1606827300000|2020-12-01 12:55:00|1923.86|1923.36|1924.86|1924.36|1924.86|1924.36|1923.74|1923.24|143
1606827600000|2020-12-01 13:00:00|1924.74|1924.24|1925.24|1924.74|1926.24|1925.74|1924.74|1924.24|3365
1606827900000|2020-12-01 13:05:00|1924.99|1924.49|1924.99|1924.49|1925.36|1924.86|1924.49|1923.99|355
1606828200000|2020-12-01 13:10:00|1924.74|1924.24|1924.74|1924.24|1925.11|1924.61|1924.49|1923.99|379
1606828500000|2020-12-01 13:15:00|1924.61|1924.11|1924.99|1924.49|1925.24|1924.74|1924.36|1923.86|397
1606828800000|2020-12-01 13:20:00|1924.86|1924.36|1924.49|1923.99|1925.24|1924.74|1923.99|1923.49|283
1606829100000|2020-12-01 13:25:00|1924.36|1923.86|1923.49|1922.99|1924.49|1923.99|1922.99|1922.49|404
1606829400000|2020-12-01 13:30:00|1923.36|1922.86|1922.49|1921.99|1923.49|1922.99|1921.74|1921.24|498
1606829700000|2020-12-01 13:35:00|1922.61|1922.11|1922.86|1922.36|1923.24|1922.74|1922.24|1921.74|257
1606830000000|2020-12-01 13:40:00|1922.99|1922.49|1922.99|1922.49|1923.36|1922.86|1922.74|1922.24|341
1606830300000|2020-12-01 13:45:00|1923.24|1922.74|1924.11|1923.61|1924.49|1923.99|1923.11|1922.61|406
1606830600000|2020-12-01 13:50:00|1923.99|1923.49|1924.99|1924.49|1925.74|1925.24|1923.99|1923.49|523
1606830900000|2020-12-01 13:55:00|1924.86|1924.36|1924.36|1923.86|1925.24|1924.74|1923.99|1923.49|274
1606831200000|2020-12-01 14:00:00|1924.24|1923.74|1923.24|1922.74|1924.24|1923.74|1923.11|1922.61|330
1606831500000|2020-12-01 14:05:00|1923.49|1922.99|1923.74|1923.24|1923.99|1923.49|1923.36|1922.86|267
1606831800000|2020-12-01 14:10:00|1923.86|1923.36|1923.24|1922.74|1924.24|1923.74|1922.49|1921.99|341
1606832100000|2020-12-01 14:15:00|1923.11|1922.61|1923.99|1923.49|1924.24|1923.74|1922.99|1922.49|829
1606832400000|2020-12-01 14:20:00|1924.11|1923.61|1923.74|1923.24|1924.24|1923.74|1923.24|1922.74|307
1606832700000|2020-12-01 14:25:00|1923.61|1923.11|1924.24|1923.74|1924.24|1923.74|1923.49|1922.99|202
1606833000000|2020-12-01 14:30:00|1924.49|1923.99|1926.74|1926.24|1928.24|1927.74|1924.49|1923.99|1210
1606833300000|2020-12-01 14:35:00|1926.61|1926.11|1926.99|1926.49|1927.49|1926.99|1926.49|1925.99|544
1606833600000|2020-12-01 14:40:00|1926.86|1926.36|1926.74|1926.24|1927.11|1926.61|1925.99|1925.49|841
1606833900000|2020-12-01 14:45:00|1926.86|1926.36|1927.24|1926.74|1927.49|1926.99|1926.74|1926.24|663
1606834200000|2020-12-01 14:50:00|1927.36|1926.86|1926.74|1926.24|1927.99|1927.49|1926.49|1925.99|1025
1606834500000|2020-12-01 14:55:00|1926.61|1926.11|1926.11|1925.61|1926.86|1926.36|1925.36|1924.86|882
1606834800000|2020-12-01 15:00:00|1926.24|1925.74|1925.74|1925.24|1927.11|1926.61|1925.74|1925.24|771
1606835100000|2020-12-01 15:05:00|1925.61|1925.11|1924.49|1923.99|1926.24|1925.74|1924.11|1923.61|1864
1606835400000|2020-12-01 15:10:00|1924.47|1923.97|1923.97|1923.47|1924.97|1924.47|1923.22|1922.72|1089
1606835700000|2020-12-01 15:15:00|1924.09|1923.59|1923.72|1923.22|1924.22|1923.72|1922.47|1921.97|1148
1606836000000|2020-12-01 15:20:00|1923.47|1922.97|1923.47|1922.97|1924.47|1923.97|1922.97|1922.47|1078
1606836300000|2020-12-01 15:25:00|1923.59|1923.09|1922.72|1922.22|1923.97|1923.47|1922.72|1922.22|1155
1606836600000|2020-12-01 15:30:00|1922.84|1922.34|1922.97|1922.47|1923.22|1922.72|1922.22|1921.72|1210
1606836900000|2020-12-01 15:35:00|1922.84|1922.34|1922.47|1921.97|1923.22|1922.72|1922.09|1921.59|1167
1606837200000|2020-12-01 15:40:00|1922.59|1922.09|1922.97|1922.47|1923.34|1922.84|1922.22|1921.72|648
1606837500000|2020-12-01 15:45:00|1923.09|1922.59|1923.97|1923.47|1923.97|1923.47|1922.72|1922.22|808
1606837800000|2020-12-01 15:50:00|1923.84|1923.34|1922.72|1922.22|1924.22|1923.72|1922.72|1922.22|781
1606838100000|2020-12-01 15:55:00|1922.59|1922.09|1922.72|1922.22|1922.97|1922.47|1922.22|1921.72|610
1606838400000|2020-12-01 16:00:00|1922.97|1922.47|1922.47|1921.97|1922.97|1922.47|1921.97|1921.47|808
1606838700000|2020-12-01 16:05:00|1922.59|1922.09|1923.72|1923.22|1923.72|1923.22|1922.47|1921.97|994
1606839000000|2020-12-01 16:10:00|1923.84|1923.34|1924.47|1923.97|1925.59|1925.09|1923.72|1923.22|2397
1606839300000|2020-12-01 16:15:00|1924.22|1923.72|1924.47|1923.97|1924.59|1924.09|1923.22|1922.72|1158
1606839600000|2020-12-01 16:20:00|1924.59|1924.09|1925.69|1924.19|1925.69|1924.72|1923.97|1923.47|1882
1606839900000|2020-12-01 16:25:00|1924.75|1923.25|1925.56|1924.06|1925.67|1924.17|1923.35|1921.85|2238
1606840200000|2020-12-01 16:30:00|1925.37|1923.87|1923.6|1922.2|1925.39|1923.89|1923.1|1921.7|95
1606840500000|2020-12-01 16:35:00|1923.48|1922.08|1922.1|1920.7|1923.48|1922.08|1921.35|1919.95|73
1606840800000|2020-12-01 16:40:00|1921.98|1920.58|1922.73|1921.33|1922.73|1921.33|1921.73|1920.33|47
1606841100000|2020-12-01 16:45:00|1922.85|1921.45|1922.98|1921.58|1923.1|1921.7|1922.85|1921.45|58
1606841400000|2020-12-01 16:50:00|1921.98|1920.58|1921.35|1919.95|1921.98|1920.58|1921.23|1919.83|19
1606841700000|2020-12-01 16:55:00|1921.48|1920.08|1921.14|1919.64|1921.6|1920.2|1921.1|1919.62|16
1606842000000|2020-12-01 17:00:00|1921.09|1919.59|1922.65|1921.15|1922.66|1921.16|1921.07|1919.57|0
1606842300000|2020-12-01 17:05:00|1922.66|1921.16|1923.62|1922.12|1923.63|1922.13|1922.58|1921.08|0
1606842600000|2020-12-01 17:10:00|1923.61|1922.11|1923.12|1921.62|1923.63|1922.13|1923.12|1921.62|0
1606842900000|2020-12-01 17:15:00|1923.13|1921.63|1922.55|1921.05|1923.58|1922.08|1922.52|1921.02|0
1606843200000|2020-12-01 17:20:00|1922.54|1921.04|1923.05|1921.55|1923.05|1921.55|1922.51|1921.01|0
1606843500000|2020-12-01 17:25:00|1923.06|1921.56|1923.98|1922.48|1924|1922.5|1923.04|1921.54|0
1606843800000|2020-12-01 17:30:00|1924|1922.5|1923.96|1922.46|1924.99|1923.49|1923.53|1922.03|0
1606844100000|2020-12-01 17:35:00|1923.97|1922.47|1923.38|1921.88|1923.97|1922.47|1923.38|1921.88|0
1606844400000|2020-12-01 17:40:00|1923.39|1921.89|1923.3|1921.8|1923.41|1921.91|1922.82|1921.32|0
1606844700000|2020-12-01 17:45:00|1923.29|1921.79|1924.4|1922.9|1924.41|1922.91|1922.81|1921.31|0
1606845000000|2020-12-01 17:50:00|1924.39|1922.89|1923.86|1922.36|1924.39|1922.89|1923.38|1921.88|0
1606845300000|2020-12-01 17:55:00|1923.85|1922.35|1923.42|1921.92|1924.39|1922.89|1922.98|1921.48|0
1606845600000|2020-12-01 18:00:00|1923.45|1921.95|1923.07|1921.57|1923.55|1922.05|1923.06|1921.56|0
1606845900000|2020-12-01 18:05:00|1923.08|1921.58|1923.95|1922.45|1923.95|1922.45|1923.07|1921.57|0
1606846200000|2020-12-01 18:10:00|1923.93|1922.43|1923.42|1921.92|1923.95|1922.45|1923.37|1921.87|0
1606846500000|2020-12-01 18:15:00|1923.41|1921.91|1922.94|1921.44|1923.48|1921.98|1922.9|1921.4|0
1606846800000|2020-12-01 18:20:00|1922.95|1921.45|1923.45|1921.95|1923.99|1922.49|1922.94|1921.44|0
1606847100000|2020-12-01 18:25:00|1923.44|1921.94|1923.58|1922.08|1923.58|1922.08|1923.44|1921.94|0
1606847400000|2020-12-01 18:30:00|1923.61|1922.11|1924.05|1922.55|1924.06|1922.56|1923.51|1922.01|0
1606847700000|2020-12-01 18:35:00|1924.03|1922.53|1924.56|1923.06|1924.56|1923.06|1923.59|1922.09|0
1606848000000|2020-12-01 18:40:00|1924.55|1923.05|1924.55|1923.05|1924.59|1923.09|1924.52|1923.02|0
1606848300000|2020-12-01 18:45:00|1924.56|1923.06|1924.39|1922.89|1924.56|1923.06|1923.58|1922.08|0
1606848600000|2020-12-01 18:50:00|1924.38|1922.88|1923.31|1921.81|1924.45|1922.95|1923.27|1921.77|0
1606848900000|2020-12-01 18:55:00|1923.33|1921.83|1923.81|1922.31|1923.84|1922.34|1923.31|1921.81|0
1606849200000|2020-12-01 19:00:00|1923.82|1922.32|1924.29|1922.79|1924.34|1922.84|1923.35|1921.85|0
1606849500000|2020-12-01 19:05:00|1924.31|1922.81|1924.32|1922.82|1924.35|1922.85|1923.85|1922.35|0
1606849800000|2020-12-01 19:10:00|1924.31|1922.81|1924.78|1923.28|1925.3|1923.8|1924.29|1922.79|0
1606850100000|2020-12-01 19:15:00|1924.79|1923.29|1925.2|1923.7|1925.37|1923.87|1924.75|1923.25|0
1606850400000|2020-12-01 19:20:00|1925.19|1923.69|1924.17|1922.67|1925.19|1923.69|1924.14|1922.64|0
1606850700000|2020-12-01 19:25:00|1924.15|1922.65|1924.69|1923.19|1924.71|1923.21|1924.15|1922.65|0
1606851000000|2020-12-01 19:30:00|1924.71|1923.21|1924.14|1922.64|1924.71|1923.21|1924.08|1922.58|0
1606851300000|2020-12-01 19:35:00|1924.15|1922.65|1924.69|1923.19|1924.71|1923.21|1924.12|1922.62|0
1606851600000|2020-12-01 19:40:00|1924.68|1923.18|1925.28|1923.78|1925.78|1924.28|1924.66|1923.16|0
1606851900000|2020-12-01 19:45:00|1925.29|1923.79|1925.21|1923.71|1925.74|1924.24|1925.18|1923.68|0
1606852200000|2020-12-01 19:50:00|1925.19|1923.69|1923.04|1921.54|1925.19|1923.69|1922.99|1921.49|0
1606852500000|2020-12-01 19:55:00|1923.02|1921.52|1922.5|1921|1923.07|1921.57|1922.02|1920.52|0
1606852800000|2020-12-01 20:00:00|1922.37|1920.87|1920.93|1919.43|1922.37|1920.87|1920.93|1919.43|0
1606853100000|2020-12-01 20:05:00|1920.95|1919.45|1919.79|1918.29|1920.95|1919.45|1918.77|1917.27|0
1606853400000|2020-12-01 20:10:00|1919.76|1918.26|1920.79|1919.29|1920.88|1919.38|1919.29|1917.79|0
1606853700000|2020-12-01 20:15:00|1920.78|1919.28|1919.18|1917.68|1920.85|1919.35|1919.16|1917.66|0
1606854000000|2020-12-01 20:20:00|1919.19|1917.69|1920.92|1919.42|1921.2|1919.7|1919.18|1917.68|0
1606854300000|2020-12-01 20:25:00|1920.9|1919.4|1921.44|1919.94|1921.91|1920.41|1920.41|1918.91|0
1606854600000|2020-12-01 20:30:00|1921.47|1919.97|1920.84|1919.34|1921.9|1920.4|1920.33|1918.83|0
1606854900000|2020-12-01 20:35:00|1920.86|1919.36|1920.39|1918.89|1920.91|1919.41|1919.85|1918.35|0
1606855200000|2020-12-01 20:40:00|1920.37|1918.87|1920.38|1918.88|1920.4|1918.9|1919.36|1917.86|0
1606855500000|2020-12-01 20:45:00|1920.36|1918.86|1921.33|1919.83|1921.35|1919.85|1919.31|1917.81|0
1606855800000|2020-12-01 20:50:00|1921.22|1919.72|1923.25|1921.75|1923.72|1922.22|1920.79|1919.29|0
1606856100000|2020-12-01 20:55:00|1923.27|1921.77|1922.41|1920.91|1923.67|1922.17|1922.01|1920.51|0
1606856400000|2020-12-01 21:00:00|1922.43|1920.93|1923.44|1921.94|1923.68|1922.18|1922.34|1920.84|0
1606856700000|2020-12-01 21:05:00|1923.45|1921.95|1922.24|1920.74|1923.88|1922.38|1922.14|1920.64|0
1606857000000|2020-12-01 21:10:00|1922.26|1920.76|1923.14|1921.64|1923.43|1921.93|1921.7|1920.2|0
1606857300000|2020-12-01 21:15:00|1923.18|1921.68|1923.27|1921.77|1923.35|1921.85|1923.02|1921.52|0
1606857600000|2020-12-01 21:20:00|1923.31|1921.81|1923.15|1921.65|1923.31|1921.81|1923.11|1921.61|0
1606857900000|2020-12-01 21:25:00|1922.98|1921.48|1923.15|1921.65|1923.19|1921.69|1922.9|1921.4|0
1606858200000|2020-12-01 21:30:00|1923.11|1921.61|1923.26|1921.76|1924.12|1922.62|1922.78|1921.28|0
1606858500000|2020-12-01 21:35:00|1923.27|1921.77|1922.91|1921.41|1924.1|1922.6|1922.81|1921.31|0
1606858800000|2020-12-01 21:40:00|1922.9|1921.4|1923.16|1921.66|1923.16|1921.66|1922.27|1920.77|0
1606859100000|2020-12-01 21:45:00|1923.14|1921.64|1922.29|1920.79|1923.16|1921.66|1922.09|1920.59|0
1606859400000|2020-12-01 21:50:00|1922.27|1920.77|1922.29|1920.79|1922.63|1921.13|1921.99|1920.49|0
1606859700000|2020-12-01 21:55:00|1922.27|1920.77|1923.01|1921.51|1923.28|1921.78|1922.09|1920.59|0
1606860000000|2020-12-01 22:00:00|1922.81|1921.31|1922.93|1921.43|1922.93|1921.43|1922.68|1921.18|0
1606860300000|2020-12-01 22:05:00|1922.97|1921.47|1923.09|1921.59|1923.34|1921.84|1922.89|1921.39|0
1606860600000|2020-12-01 22:10:00|1923.13|1921.63|1923.16|1921.66|1923.18|1921.68|1922.97|1921.47|0
1606860900000|2020-12-01 22:15:00|1923.11|1921.61|1923.16|1921.66|1923.2|1921.7|1923.11|1921.61|0
1606861200000|2020-12-01 22:20:00|1923.2|1921.7|1923.24|1921.74|1923.24|1921.74|1923.16|1921.66|0
1606861500000|2020-12-01 22:25:00|1923.28|1921.78|1923.36|1921.86|1923.44|1921.94|1923.24|1921.74|0
1606861800000|2020-12-01 22:30:00|1923.32|1921.82|1923.36|1921.86|1923.36|1921.86|1923.32|1921.82|0
1606862100000|2020-12-01 22:35:00|1923.28|1921.78|1923.4|1921.9|1923.4|1921.9|1923.24|1921.74|0
1606862400000|2020-12-01 22:40:00|1923.32|1921.82|1923.32|1921.82|1923.4|1921.9|1923.32|1921.82|0
1606862700000|2020-12-01 22:45:00|1923.24|1921.74|1923.32|1921.82|1923.32|1921.82|1923.24|1921.74|0
1606863000000|2020-12-01 22:50:00|1923.36|1921.86|1923.32|1921.82|1923.4|1921.9|1923.28|1921.78|0
1606863300000|2020-12-01 22:55:00|1923.4|1921.9|1923.24|1921.74|1923.4|1921.9|1923.16|1921.66|0
1606863600000|2020-12-01 23:00:00|1923.2|1921.7|1923.18|1921.68|1924.93|1923.43|1922.91|1921.41|0
1606863900000|2020-12-01 23:05:00|1923.23|1921.73|1922.96|1921.46|1923.28|1921.78|1922.14|1920.64|0
1606864200000|2020-12-01 23:10:00|1922.98|1921.48|1922.28|1920.78|1923.06|1921.56|1922.08|1920.58|0
1606864500000|2020-12-01 23:15:00|1922.26|1920.76|1922.08|1920.58|1922.62|1921.12|1921.44|1919.94|0
1606864800000|2020-12-01 23:20:00|1922.1|1920.6|1921.44|1919.94|1922.18|1920.68|1920.69|1919.19|0
1606865100000|2020-12-01 23:25:00|1921.42|1919.92|1921.24|1919.74|1922.08|1920.58|1920.69|1919.19|0
1606865400000|2020-12-01 23:30:00|1921.26|1919.76|1920.15|1918.65|1921.54|1920.04|1919.95|1918.45|0
1606865700000|2020-12-01 23:35:00|1920.17|1918.67|1920.49|1918.99|1920.9|1919.4|1920.17|1918.67|0
1606866000000|2020-12-01 23:40:00|1920.51|1919.01|1921.32|1919.82|1921.44|1919.94|1920.35|1918.85|0
1606866300000|2020-12-01 23:45:00|1921.28|1919.78|1921.99|1920.49|1922.14|1920.64|1921.23|1919.73|0
1606866600000|2020-12-01 23:50:00|1922|1920.5|1922.53|1921.03|1922.73|1921.23|1921.89|1920.39|0
1606866900000|2020-12-01 23:55:00|1922.55|1921.05|1922.43|1920.93|1922.73|1921.23|1921.99|1920.49|0
1606867200000|2020-12-02 00:00:00|1922.45|1920.95|1920.81|1919.31|1922.53|1921.03|1920.16|1918.66|0
1606867500000|2020-12-02 00:05:00|1920.8|1919.3|1920.16|1918.66|1920.8|1919.3|1919.76|1918.26|0
1606867800000|2020-12-02 00:10:00|1920.18|1918.68|1919.25|1917.75|1920.4|1918.9|1918.7|1917.2|0
1606868100000|2020-12-02 00:15:00|1919.23|1917.73|1918.56|1917.06|1919.46|1917.96|1917.87|1916.37|0
1606868400000|2020-12-02 00:20:00|1918.55|1917.05|1918.12|1916.62|1918.55|1917.05|1917.14|1915.64|0
1606868700000|2020-12-02 00:25:00|1918.11|1916.61|1918.5|1917|1919.54|1918.04|1918.09|1916.59|0
1606869000000|2020-12-02 00:30:00|1918.52|1917.02|1919.56|1918.06|1919.56|1918.06|1918.52|1917.02|0
1606869300000|2020-12-02 00:35:00|1919.49|1917.99|1919.03|1917.53|1919.54|1918.04|1919.02|1917.52|0
1606869600000|2020-12-02 00:40:00|1919.02|1917.52|1918.68|1917.18|1919.1|1917.6|1918.56|1917.06|0
1606869900000|2020-12-02 00:45:00|1918.67|1917.17|1918.61|1917.11|1919.6|1918.1|1918.6|1917.1|0
1606870200000|2020-12-02 00:50:00|1918.6|1917.1|1919.14|1917.64|1919.15|1917.65|1918.58|1917.08|0
1606870500000|2020-12-02 00:55:00|1919.15|1917.65|1917.71|1916.21|1919.15|1917.65|1917.68|1916.18|0
1606870800000|2020-12-02 01:00:00|1917.7|1916.2|1914.74|1913.24|1917.71|1916.21|1914.74|1913.24|0
1606871100000|2020-12-02 01:05:00|1914.67|1913.17|1914.8|1913.3|1914.83|1913.33|1913.75|1912.25|0
1606871400000|2020-12-02 01:10:00|1914.66|1913.16|1914.79|1913.29|1914.81|1913.31|1913.87|1912.37|0
1606871700000|2020-12-02 01:15:00|1914.8|1913.3|1916.64|1915.14|1916.64|1915.14|1914.79|1913.29|0
1606872000000|2020-12-02 01:20:00|1916.63|1915.13|1916.15|1914.65|1917.07|1915.57|1916.12|1914.62|0
1606872300000|2020-12-02 01:25:00|1916.16|1914.66|1915.93|1914.43|1916.17|1914.67|1915.67|1914.17|0
1606872600000|2020-12-02 01:30:00|1916|1914.5|1914.26|1912.76|1916.15|1914.65|1914.26|1912.76|0
1606872900000|2020-12-02 01:35:00|1914.27|1912.77|1914.27|1912.77|1915.2|1913.7|1914.01|1912.51|0
1606873200000|2020-12-02 01:40:00|1914.26|1912.76|1914.01|1912.51|1914.73|1913.23|1913.77|1912.27|0
1606873500000|2020-12-02 01:45:00|1913.99|1912.49|1914.7|1913.2|1914.73|1913.23|1913.7|1912.2|0
1606873800000|2020-12-02 01:50:00|1914.71|1913.21|1914.74|1913.24|1915.21|1913.71|1914.22|1912.72|0
1606874100000|2020-12-02 01:55:00|1914.75|1913.25|1915.21|1913.71|1915.22|1913.72|1914.72|1913.22|0
1606874400000|2020-12-02 02:00:00|1915.2|1913.7|1915.65|1914.15|1915.9|1914.4|1914.74|1913.24|0
1606874700000|2020-12-02 02:05:00|1915.64|1914.14|1913.71|1912.21|1915.65|1914.15|1913.71|1912.21|0
1606875000000|2020-12-02 02:10:00|1913.72|1912.22|1914.25|1912.75|1914.46|1912.96|1913.71|1912.21|0
1606875300000|2020-12-02 02:15:00|1914.26|1912.76|1914.72|1913.22|1914.74|1913.24|1913.77|1912.27|0
1606875600000|2020-12-02 02:20:00|1914.74|1913.24|1914.49|1912.99|1914.74|1913.24|1914.25|1912.75|0
1606875900000|2020-12-02 02:25:00|1914.56|1913.06|1914.73|1913.23|1915.22|1913.72|1914.29|1912.79|0
1606876200000|2020-12-02 02:30:00|1914.72|1913.22|1914.99|1913.49|1915.23|1913.73|1913.8|1912.3|0
1606876500000|2020-12-02 02:35:00|1914.98|1913.48|1915.76|1914.26|1915.76|1914.26|1914.98|1913.48|0
1606876800000|2020-12-02 02:40:00|1915.74|1914.24|1916.74|1915.24|1917.21|1915.71|1915.74|1914.24|0
1606877100000|2020-12-02 02:45:00|1916.75|1915.25|1916.7|1915.2|1917.2|1915.7|1916.68|1915.18|0
1606877400000|2020-12-02 02:50:00|1916.71|1915.21|1917.1|1915.6|1917.62|1916.12|1916.68|1915.18|0
1606877700000|2020-12-02 02:55:00|1917.09|1915.59|1916.62|1915.12|1917.1|1915.6|1916.6|1915.1|0
1606878000000|2020-12-02 03:00:00|1916.6|1915.1|1916.58|1915.08|1916.63|1915.13|1916.54|1915.04|0
1606878300000|2020-12-02 03:05:00|1916.57|1915.07|1917.05|1915.55|1917.53|1916.03|1916.57|1915.07|0
1606878600000|2020-12-02 03:10:00|1917.04|1915.54|1917.52|1916.02|1917.53|1916.03|1917.02|1915.52|0
1606878900000|2020-12-02 03:15:00|1917.53|1916.03|1917.29|1915.79|1917.55|1916.05|1917.06|1915.56|0
1606879200000|2020-12-02 03:20:00|1917.51|1916.01|1917.97|1916.47|1917.98|1916.48|1917.29|1915.79|0
1606879500000|2020-12-02 03:25:00|1917.98|1916.48|1917.48|1915.98|1917.98|1916.48|1917.48|1915.98|0
1606879800000|2020-12-02 03:30:00|1917.5|1916|1918.36|1916.86|1918.38|1916.88|1917.46|1915.96|0
1606880100000|2020-12-02 03:35:00|1918.37|1916.87|1917.45|1915.95|1918.38|1916.88|1917.44|1915.94|0
1606880400000|2020-12-02 03:40:00|1917.44|1915.94|1917.41|1915.91|1917.89|1916.39|1917.4|1915.9|0
1606880700000|2020-12-02 03:45:00|1917.4|1915.9|1917.91|1916.41|1917.91|1916.41|1917.4|1915.9|0
1606881000000|2020-12-02 03:50:00|1917.98|1916.48|1917.87|1916.37|1918.15|1916.65|1917.41|1915.91|0
1606881300000|2020-12-02 03:55:00|1917.86|1916.36|1917.4|1915.9|1917.88|1916.38|1917.4|1915.9|0
1606881600000|2020-12-02 04:00:00|1917.41|1915.91|1917.4|1915.9|1917.63|1916.13|1916.93|1915.43|0
1606881900000|2020-12-02 04:05:00|1917.39|1915.89|1917.87|1916.37|1917.88|1916.38|1917.39|1915.89|0
1606882200000|2020-12-02 04:10:00|1917.86|1916.36|1917.9|1916.4|1917.9|1916.4|1917.65|1916.15|0
1606882500000|2020-12-02 04:15:00|1917.88|1916.38|1917.83|1916.33|1917.9|1916.4|1917.34|1915.84|0
1606882800000|2020-12-02 04:20:00|1917.81|1916.31|1917.84|1916.34|1917.86|1916.36|1917.81|1916.31|0
1606883100000|2020-12-02 04:25:00|1917.85|1916.35|1917.84|1916.34|1917.86|1916.36|1917.83|1916.33|0
1606883400000|2020-12-02 04:30:00|1917.86|1916.36|1918.12|1916.62|1918.37|1916.87|1917.86|1916.36|0
1606883700000|2020-12-02 04:35:00|1917.9|1916.4|1918.36|1916.86|1918.37|1916.87|1917.88|1916.38|0
1606884000000|2020-12-02 04:40:00|1918.35|1916.85|1918.44|1916.94|1918.47|1916.97|1918.35|1916.85|0
1606884300000|2020-12-02 04:45:00|1918.42|1916.92|1918.42|1916.92|1918.44|1916.94|1917.97|1916.47|0
1606884600000|2020-12-02 04:50:00|1918.43|1916.93|1917.98|1916.48|1918.45|1916.95|1917.98|1916.48|0
1606884900000|2020-12-02 04:55:00|1917.99|1916.49|1918|1916.5|1918.45|1916.95|1917.51|1916.01|0
1606885200000|2020-12-02 05:00:00|1917.98|1916.48|1917.98|1916.48|1917.99|1916.49|1917.47|1915.97|0
1606885500000|2020-12-02 05:05:00|1917.97|1916.47|1917.02|1915.52|1917.97|1916.47|1916.99|1915.49|0
1606885800000|2020-12-02 05:10:00|1917.01|1915.51|1917.49|1915.99|1917.94|1916.44|1917.01|1915.51|0
1606886100000|2020-12-02 05:15:00|1917.56|1916.06|1917.96|1916.46|1917.96|1916.46|1917.49|1915.99|0
1606886400000|2020-12-02 05:20:00|1917.95|1916.45|1917.96|1916.46|1917.99|1916.49|1917.44|1915.94|0
1606886700000|2020-12-02 05:25:00|1917.82|1916.32|1917.45|1915.95|1917.97|1916.47|1917.45|1915.95|0
1606887000000|2020-12-02 05:30:00|1917.43|1915.93|1916.93|1915.43|1917.92|1916.42|1916.93|1915.43|0
1606887300000|2020-12-02 05:35:00|1916.95|1915.45|1917.47|1915.97|1917.93|1916.43|1916.41|1914.91|0
1606887600000|2020-12-02 05:40:00|1917.46|1915.96|1917.46|1915.96|1917.47|1915.97|1916.98|1915.48|0
1606887900000|2020-12-02 05:45:00|1917.45|1915.95|1917.99|1916.49|1917.99|1916.49|1916.98|1915.48|0
1606888200000|2020-12-02 05:50:00|1917.97|1916.47|1916.98|1915.48|1917.97|1916.47|1916.53|1915.03|0
1606888500000|2020-12-02 05:55:00|1916.75|1915.25|1916.02|1914.52|1916.99|1915.49|1915.56|1914.06|0
1606888800000|2020-12-02 06:00:00|1916.04|1914.54|1916.53|1915.03|1916.54|1915.04|1915.6|1914.1|0
1606889100000|2020-12-02 06:05:00|1916.54|1915.04|1916.58|1915.08|1917.04|1915.54|1916.53|1915.03|0
1606889400000|2020-12-02 06:10:00|1916.65|1915.15|1917.5|1916|1917.5|1916|1916.57|1915.07|0
1606889700000|2020-12-02 06:15:00|1917.51|1916.01|1918.45|1916.95|1918.46|1916.96|1917.48|1915.98|0
1606890000000|2020-12-02 06:20:00|1918.46|1916.96|1918|1916.5|1918.46|1916.96|1917.52|1916.02|0
1606890300000|2020-12-02 06:25:00|1918.02|1916.52|1918.52|1917.02|1918.52|1917.02|1918|1916.5|0
1606890600000|2020-12-02 06:30:00|1918.51|1917.01|1917.95|1916.45|1918.52|1917.02|1917.49|1915.99|0
1606890900000|2020-12-02 06:35:00|1917.88|1916.38|1917.03|1915.53|1917.99|1916.49|1917.02|1915.52|0
1606891200000|2020-12-02 06:40:00|1917.05|1915.55|1917.54|1916.04|1917.54|1916.04|1917.02|1915.52|0
1606891500000|2020-12-02 06:45:00|1917.61|1916.11|1918.43|1916.93|1918.44|1916.94|1917.54|1916.04|0
1606891800000|2020-12-02 06:50:00|1918.42|1916.92|1918.45|1916.95|1918.45|1916.95|1918.4|1916.9|0
1606892100000|2020-12-02 06:55:00|1918.46|1916.96|1920.43|1918.93|1920.45|1918.95|1918.22|1916.72|0
1606892400000|2020-12-02 07:00:00|1920.45|1918.95|1919.97|1918.47|1920.9|1919.4|1918.91|1917.41|0
1606892700000|2020-12-02 07:05:00|1919.96|1918.46|1919.99|1918.49|1920.45|1918.95|1919.47|1917.97|0
1606893000000|2020-12-02 07:10:00|1919.98|1918.48|1920.01|1918.51|1920.5|1919|1919.54|1918.04|0
1606893300000|2020-12-02 07:15:00|1920.02|1918.52|1919.57|1918.07|1920.54|1919.04|1919.57|1918.07|0
1606893600000|2020-12-02 07:20:00|1919.5|1918|1919.06|1917.56|1919.57|1918.07|1918.61|1917.11|0
1606893900000|2020-12-02 07:25:00|1919.07|1917.57|1918.57|1917.07|1919.13|1917.63|1918.54|1917.04|0
1606894200000|2020-12-02 07:30:00|1918.59|1917.09|1919.6|1918.2|1919.98|1918.58|1918.58|1917.08|8
1606894500000|2020-12-02 07:35:00|1919.73|1918.33|1919.6|1918.2|1919.73|1918.33|1919.48|1918.08|3
1606894800000|2020-12-02 07:40:00|1919.48|1918.08|1918.98|1917.58|1919.6|1918.2|1918.85|1917.45|4
1606895100000|2020-12-02 07:45:00|1918.85|1917.45|1919.6|1918.2|1919.85|1918.45|1918.85|1917.45|4
1606895400000|2020-12-02 07:50:00|1919.73|1918.33|1919.73|1918.33|1919.98|1918.58|1919.6|1918.2|6
1606895700000|2020-12-02 07:55:00|1919.76|1918.26|1918.63|1917.13|1920.26|1918.76|1918.62|1917.12|0
1606896000000|2020-12-02 08:00:00|1918.77|1917.27|1917.03|1916.53|1919.06|1918.15|1913.28|1912.78|2124
1606896300000|2020-12-02 08:05:00|1917.28|1916.78|1917.78|1917.28|1918.4|1917.9|1916.9|1916.4|1649
1606896600000|2020-12-02 08:10:00|1917.65|1917.15|1918.78|1918.28|1919.28|1918.78|1917.28|1916.78|1212
1606896900000|2020-12-02 08:15:00|1918.53|1918.03|1920.9|1920.4|1921.03|1920.53|1917.53|1917.03|1443
1606897200000|2020-12-02 08:20:00|1921.03|1920.53|1922.53|1922.03|1923.03|1922.53|1920.03|1919.53|1901
1606897500000|2020-12-02 08:25:00|1922.28|1921.78|1920.53|1920.03|1922.28|1921.78|1919.9|1919.4|1025
1606897800000|2020-12-02 08:30:00|1920.28|1919.78|1918.03|1917.53|1921.15|1920.65|1917.78|1917.28|1729
1606898100000|2020-12-02 08:35:00|1917.9|1917.4|1919.28|1918.78|1919.78|1919.28|1917.03|1916.53|1293
1606898400000|2020-12-02 08:40:00|1919.53|1919.03|1919.53|1919.03|1919.78|1919.28|1918.53|1918.03|777
1606898700000|2020-12-02 08:45:00|1919.4|1918.9|1919.03|1918.53|1920.03|1919.53|1918.03|1917.53|653
1606899000000|2020-12-02 08:50:00|1918.9|1918.4|1920.9|1920.4|1921.03|1920.53|1918.9|1918.4|500
1606899300000|2020-12-02 08:55:00|1920.78|1920.28|1921.03|1920.53|1921.15|1920.65|1919.03|1918.53|437
1606899600000|2020-12-02 09:00:00|1920.9|1920.4|1921.78|1921.28|1922.28|1921.78|1920.78|1920.28|496
1606899900000|2020-12-02 09:05:00|1921.9|1921.4|1922.78|1922.28|1923.03|1922.53|1921.28|1920.78|732
1606900200000|2020-12-02 09:10:00|1922.53|1922.03|1923.03|1922.53|1924.03|1923.53|1922.53|1922.03|744
1606900500000|2020-12-02 09:15:00|1922.9|1922.4|1923.78|1923.28|1923.78|1923.28|1922.28|1921.78|787
1606900800000|2020-12-02 09:20:00|1924.03|1923.53|1924.78|1924.28|1925.53|1925.03|1923.78|1923.28|756
1606901100000|2020-12-02 09:25:00|1924.9|1924.4|1924.78|1924.28|1924.9|1924.4|1923.78|1923.28|775
1606901400000|2020-12-02 09:30:00|1924.9|1924.4|1925.53|1925.03|1925.53|1925.03|1924.03|1923.53|546
1606901700000|2020-12-02 09:35:00|1925.78|1925.28|1925.28|1924.78|1925.9|1925.4|1924.28|1923.78|409
1606902000000|2020-12-02 09:40:00|1925.4|1924.9|1924.03|1923.53|1925.53|1925.03|1923.78|1923.28|251
1606902300000|2020-12-02 09:45:00|1924.15|1923.65|1923.53|1923.03|1924.53|1924.03|1923.28|1922.78|319
1606902600000|2020-12-02 09:50:00|1923.4|1922.9|1920.53|1920.03|1923.4|1922.9|1920.03|1919.53|476
1606902900000|2020-12-02 09:55:00|1920.28|1919.78|1920.03|1919.53|1920.53|1920.03|1919.78|1919.28|340
1606903200000|2020-12-02 10:00:00|1919.9|1919.4|1919.78|1919.28|1920.53|1920.03|1919.53|1919.03|379
1606903500000|2020-12-02 10:05:00|1919.53|1919.03|1919.03|1918.53|1919.78|1919.28|1919.03|1918.53|349
1606903800000|2020-12-02 10:10:00|1919.15|1918.65|1920.28|1919.78|1920.4|1919.9|1918.9|1918.4|384
1606904100000|2020-12-02 10:15:00|1920.15|1919.65|1920.15|1919.65|1920.28|1919.78|1919.53|1919.03|188
1606904400000|2020-12-02 10:20:00|1920.03|1919.53|1920.28|1919.78|1921.28|1920.78|1919.9|1919.4|183
1606904700000|2020-12-02 10:25:00|1920.15|1919.65|1919.53|1919.03|1920.28|1919.78|1919.28|1918.78|269
1606905000000|2020-12-02 10:30:00|1919.4|1918.9|1918.9|1918.4|1919.78|1919.28|1918.4|1917.9|419
1606905300000|2020-12-02 10:35:00|1918.78|1918.28|1920.03|1919.53|1920.03|1919.53|1918.78|1918.28|146
1606905600000|2020-12-02 10:40:00|1919.9|1919.4|1919.53|1919.03|1920.03|1919.53|1919.28|1918.78|189
1606905900000|2020-12-02 10:45:00|1919.65|1919.15|1919.28|1918.78|1919.78|1919.28|1918.9|1918.4|318
1606906200000|2020-12-02 10:50:00|1919.53|1919.03|1920.03|1919.53|1920.03|1919.53|1919.28|1918.78|147
1606906500000|2020-12-02 10:55:00|1920.15|1919.65|1921.15|1920.65|1921.28|1920.78|1920.03|1919.53|317
1606906800000|2020-12-02 11:00:00|1921.03|1920.53|1921.28|1920.78|1921.4|1920.9|1920.78|1920.28|273
1606907100000|2020-12-02 11:05:00|1921.15|1920.65|1921.03|1920.53|1921.28|1920.78|1920.53|1920.03|389
1606907400000|2020-12-02 11:10:00|1921.15|1920.65|1920.53|1920.03|1921.53|1921.03|1919.9|1919.4|295
1606907700000|2020-12-02 11:15:00|1920.28|1919.78|1919.78|1919.28|1920.28|1919.78|1919.03|1918.53|281
1606908000000|2020-12-02 11:20:00|1920.03|1919.53|1920.92|1920.42|1920.92|1920.42|1919.78|1919.28|183
1606908300000|2020-12-02 11:25:00|1920.79|1920.29|1920.92|1920.42|1921.17|1920.67|1920.42|1919.92|149
1606908600000|2020-12-02 11:30:00|1921.04|1920.54|1920.29|1919.79|1921.17|1920.67|1919.92|1919.42|197
1606908900000|2020-12-02 11:35:00|1920.17|1919.67|1920.17|1919.67|1920.92|1920.42|1920.17|1919.67|187
1606909200000|2020-12-02 11:40:00|1920.04|1919.54|1920.04|1919.54|1920.67|1920.17|1919.92|1919.42|202
1606909500000|2020-12-02 11:45:00|1919.92|1919.42|1919.42|1918.92|1920.67|1920.17|1919.17|1918.67|643
1606909800000|2020-12-02 11:50:00|1919.29|1918.79|1921.92|1921.42|1921.92|1921.42|1919.17|1918.67|561
1606910100000|2020-12-02 11:55:00|1922.04|1921.54|1923.17|1922.67|1923.17|1922.67|1921.92|1921.42|346
1606910400000|2020-12-02 12:00:00|1922.92|1922.42|1921.79|1921.29|1923.42|1922.92|1921.42|1920.92|559
1606910700000|2020-12-02 12:05:00|1921.67|1921.17|1921.92|1921.42|1922.42|1921.92|1921.17|1920.67|149
1606911000000|2020-12-02 12:10:00|1921.67|1921.17|1921.92|1921.42|1922.67|1922.17|1921.42|1920.92|190
1606911300000|2020-12-02 12:15:00|1922.17|1921.67|1922.04|1921.54|1923.42|1922.92|1921.92|1921.42|455
1606911600000|2020-12-02 12:20:00|1922.17|1921.67|1922.42|1921.92|1922.67|1922.17|1921.92|1921.42|224
1606911900000|2020-12-02 12:25:00|1922.29|1921.79|1922.17|1921.67|1922.42|1921.92|1921.29|1920.79|273
1606912200000|2020-12-02 12:30:00|1922.29|1921.79|1922.42|1921.92|1922.42|1921.92|1921.79|1921.29|230
1606912500000|2020-12-02 12:35:00|1922.54|1922.04|1921.42|1920.92|1922.67|1922.17|1921.42|1920.92|252
1606912800000|2020-12-02 12:40:00|1921.54|1921.04|1921.79|1921.29|1922.29|1921.79|1921.29|1920.79|265
1606913100000|2020-12-02 12:45:00|1921.91|1921.41|1923.04|1922.54|1923.04|1922.54|1921.54|1921.04|397
1606913400000|2020-12-02 12:50:00|1923.16|1922.66|1923.29|1922.79|1923.29|1922.79|1922.54|1922.04|321
1606913700000|2020-12-02 12:55:00|1923.04|1922.54|1922.54|1922.04|1923.04|1922.54|1922.41|1921.91|341
1606914000000|2020-12-02 13:00:00|1922.66|1922.16|1922.16|1921.66|1922.79|1922.29|1921.79|1921.29|685
1606914300000|2020-12-02 13:05:00|1922.04|1921.54|1921.54|1921.04|1922.04|1921.54|1921.29|1920.79|506
1606914600000|2020-12-02 13:10:00|1921.41|1920.91|1920.04|1919.54|1921.54|1921.04|1919.91|1919.41|528
1606914900000|2020-12-02 13:15:00|1919.91|1919.41|1921.04|1920.54|1921.54|1921.04|1919.54|1919.04|561
1606915200000|2020-12-02 13:20:00|1920.79|1920.29|1919.16|1918.66|1920.79|1920.29|1918.79|1918.29|358
1606915500000|2020-12-02 13:25:00|1919.04|1918.54|1919.79|1919.29|1919.79|1919.29|1918.04|1917.54|741
1606915800000|2020-12-02 13:30:00|1919.91|1919.41|1918.54|1918.04|1920.79|1920.29|1918.54|1918.04|563
1606916100000|2020-12-02 13:35:00|1918.66|1918.16|1917.54|1917.04|1919.04|1918.54|1917.54|1917.04|849
1606916400000|2020-12-02 13:40:00|1917.66|1917.16|1918.29|1917.79|1918.54|1918.04|1917.29|1916.79|535
1606916700000|2020-12-02 13:45:00|1918.16|1917.66|1918.16|1917.66|1918.54|1918.04|1917.79|1917.29|315
1606917000000|2020-12-02 13:50:00|1918.04|1917.54|1918.29|1917.79|1918.91|1918.41|1917.79|1917.29|304
1606917300000|2020-12-02 13:55:00|1918.54|1918.04|1918.79|1918.29|1919.04|1918.54|1918.54|1918.04|456
1606917600000|2020-12-02 14:00:00|1918.54|1918.04|1919.54|1919.04|1919.54|1919.04|1918.29|1917.79|432
1606917900000|2020-12-02 14:05:00|1919.41|1918.91|1919.91|1919.41|1920.79|1920.29|1919.41|1918.91|475
1606918200000|2020-12-02 14:10:00|1920.04|1919.54|1919.79|1919.29|1920.04|1919.54|1919.04|1918.54|316
1606918500000|2020-12-02 14:15:00|1919.66|1919.16|1918.91|1918.41|1919.79|1919.29|1918.79|1918.29|411
1606918800000|2020-12-02 14:20:00|1919.04|1918.54|1919.29|1918.79|1920.04|1919.54|1919.04|1918.54|312
1606919100000|2020-12-02 14:25:00|1919.41|1918.91|1919.79|1919.29|1920.29|1919.79|1918.79|1918.29|254
1606919400000|2020-12-02 14:30:00|1919.91|1919.41|1919.79|1919.29|1920.79|1920.29|1919.29|1918.79|830
1606919700000|2020-12-02 14:35:00|1919.91|1919.41|1923.29|1922.79|1923.79|1923.29|1919.79|1919.29|1147
1606920000000|2020-12-02 14:40:00|1923.16|1922.66|1921.79|1921.29|1923.29|1922.79|1921.29|1920.79|1135
1606920300000|2020-12-02 14:45:00|1921.66|1921.16|1920.29|1919.79|1922.29|1921.79|1920.16|1919.66|1234
1606920600000|2020-12-02 14:50:00|1920.16|1919.66|1922.54|1922.04|1922.66|1922.16|1920.04|1919.54|1108
1606920900000|2020-12-02 14:55:00|1922.79|1922.29|1924.29|1923.79|1924.29|1923.79|1921.29|1920.79|931
1606921200000|2020-12-02 15:00:00|1924.04|1923.54|1924.04|1923.54|1924.54|1924.04|1923.54|1923.04|1177
1606921500000|2020-12-02 15:05:00|1923.79|1923.29|1923.29|1922.79|1924.54|1924.04|1923.16|1922.66|1132
1606921800000|2020-12-02 15:10:00|1923.54|1923.04|1922.79|1922.29|1923.66|1923.16|1922.79|1922.29|659
1606922100000|2020-12-02 15:15:00|1922.91|1922.41|1922.16|1921.66|1923.29|1922.79|1922.04|1921.54|738
1606922400000|2020-12-02 15:20:00|1922.04|1921.54|1921.29|1920.79|1922.54|1922.04|1921.29|1920.79|715
1606922700000|2020-12-02 15:25:00|1921.54|1921.04|1922.54|1922.04|1922.54|1922.04|1921.29|1920.79|531
1606923000000|2020-12-02 15:30:00|1922.41|1921.91|1921.79|1921.29|1923.04|1922.54|1921.79|1921.29|671
1606923300000|2020-12-02 15:35:00|1921.91|1921.41|1922.04|1921.54|1923.16|1922.66|1921.79|1921.29|493
1606923600000|2020-12-02 15:40:00|1922.29|1921.79|1922.54|1922.04|1923.29|1922.79|1921.79|1921.29|721
1606923900000|2020-12-02 15:45:00|1922.66|1922.16|1921.54|1921.04|1922.79|1922.29|1921.54|1921.04|480
1606924200000|2020-12-02 15:50:00|1921.41|1920.91|1921.79|1921.29|1922.29|1921.79|1921.04|1920.54|672
1606924500000|2020-12-02 15:55:00|1921.91|1921.41|1922.29|1921.79|1922.54|1922.04|1921.41|1920.91|680
1606924800000|2020-12-02 16:00:00|1922.54|1922.04|1924.54|1924.04|1924.79|1924.29|1922.54|1922.04|1238
1606925100000|2020-12-02 16:05:00|1924.79|1924.29|1924.79|1924.29|1925.29|1924.79|1924.04|1923.54|776
1606925400000|2020-12-02 16:10:00|1924.66|1924.16|1923.04|1922.54|1924.66|1924.16|1922.91|1922.41|1945
1606925700000|2020-12-02 16:15:00|1922.91|1922.41|1921.29|1920.79|1923.04|1922.54|1921.16|1920.66|2010
1606926000000|2020-12-02 16:20:00|1921.16|1920.66|1920.81|1919.31|1921.79|1921.29|1919.91|1919.31|3161
1606926300000|2020-12-02 16:25:00|1920.41|1918.91|1919.6|1918.1|1920.89|1919.39|1919.09|1917.59|891
1606926600000|2020-12-02 16:30:00|1919.46|1917.96|1918.96|1917.56|1921.34|1919.94|1918.34|1916.94|4208
1606926900000|2020-12-02 16:35:00|1919.09|1917.69|1920.21|1918.81|1920.34|1918.94|1919.09|1917.69|34
1606927200000|2020-12-02 16:40:00|1920.34|1918.94|1920.84|1919.44|1920.84|1919.44|1920.09|1918.69|14
1606927500000|2020-12-02 16:45:00|1920.59|1919.19|1920.84|1919.44|1921.09|1919.69|1919.71|1918.31|18
1606927800000|2020-12-02 16:50:00|1920.71|1919.31|1920.59|1919.19|1920.71|1919.31|1920.59|1919.19|235
1606928100000|2020-12-02 16:55:00|1920.71|1919.31|1921.01|1919.51|1921.01|1919.56|1920.46|1919.06|1
1606928400000|2020-12-02 17:00:00|1921.02|1919.52|1920.58|1919.08|1921.05|1919.55|1920.51|1919.01|0
1606928700000|2020-12-02 17:05:00|1920.72|1919.22|1920.53|1919.03|1921.04|1919.54|1920.47|1918.97|0
1606929000000|2020-12-02 17:10:00|1920.54|1919.04|1920.48|1918.98|1920.57|1919.07|1920.46|1918.96|0
1606929300000|2020-12-02 17:15:00|1920.49|1918.99|1920.94|1919.44|1920.97|1919.47|1920.44|1918.94|0
1606929600000|2020-12-02 17:20:00|1920.95|1919.45|1920|1918.5|1920.97|1919.47|1919.94|1918.44|0
1606929900000|2020-12-02 17:25:00|1920.01|1918.51|1920.53|1919.03|1920.55|1919.05|1920.01|1918.51|0
1606930200000|2020-12-02 17:30:00|1920.54|1919.04|1920.04|1918.54|1920.54|1919.04|1920.01|1918.51|0
1606930500000|2020-12-02 17:35:00|1920.02|1918.52|1919.61|1918.11|1920.07|1918.57|1919.57|1918.07|0
1606930800000|2020-12-02 17:40:00|1919.63|1918.13|1919.13|1917.63|1919.66|1918.16|1919.12|1917.62|0
1606931100000|2020-12-02 17:45:00|1919.14|1917.64|1919.61|1918.11|1919.66|1918.16|1919.1|1917.6|0
1606931400000|2020-12-02 17:50:00|1919.63|1918.13|1920.16|1918.66|1921.59|1920.09|1919.57|1918.07|0
1606931700000|2020-12-02 17:55:00|1920.17|1918.67|1919.83|1918.33|1920.63|1919.13|1919.56|1918.06|0
1606932000000|2020-12-02 18:00:00|1919.84|1918.34|1918.71|1917.21|1920.08|1918.58|1918.66|1917.16|0
1606932300000|2020-12-02 18:05:00|1918.69|1917.19|1919.2|1917.7|1919.26|1917.76|1918.69|1917.19|0
1606932600000|2020-12-02 18:10:00|1919.19|1917.69|1919.66|1918.16|1919.69|1918.19|1919.19|1917.69|0
1606932900000|2020-12-02 18:15:00|1919.68|1918.18|1919.71|1918.21|1919.75|1918.25|1919.68|1918.18|0
1606933200000|2020-12-02 18:20:00|1919.72|1918.22|1918.73|1917.23|1919.72|1918.22|1918.71|1917.21|0
1606933500000|2020-12-02 18:25:00|1918.75|1917.25|1919.12|1917.62|1919.19|1917.69|1918.69|1917.19|0
1606933800000|2020-12-02 18:30:00|1919.14|1917.64|1918.6|1917.1|1919.18|1917.68|1918.58|1917.08|0
1606934100000|2020-12-02 18:35:00|1918.61|1917.11|1919.59|1918.09|1919.62|1918.12|1918.6|1917.1|0
1606934400000|2020-12-02 18:40:00|1919.6|1918.1|1918.55|1917.05|1919.6|1918.1|1918.51|1917.01|0
1606934700000|2020-12-02 18:45:00|1918.57|1917.07|1918.51|1917.01|1919.01|1917.51|1918|1916.5|0
1606935000000|2020-12-02 18:50:00|1918.5|1917|1919|1917.5|1919.04|1917.54|1918.03|1916.53|0
1606935300000|2020-12-02 18:55:00|1919.01|1917.51|1918.48|1916.98|1919.51|1918.01|1918.48|1916.98|0
1606935600000|2020-12-02 19:00:00|1918.55|1917.05|1918.5|1917|1918.94|1917.44|1917.94|1916.44|0
1606935900000|2020-12-02 19:05:00|1918.48|1916.98|1917.97|1916.47|1918.98|1917.48|1917.94|1916.44|0
1606936200000|2020-12-02 19:10:00|1917.99|1916.49|1917.96|1916.46|1918.48|1916.98|1917.94|1916.44|0
1606936500000|2020-12-02 19:15:00|1917.94|1916.44|1919.62|1918.12|1919.62|1918.12|1917.92|1916.42|0
1606936800000|2020-12-02 19:20:00|1919.61|1918.11|1919.63|1918.13|1920.15|1918.65|1919.59|1918.09|0
1606937100000|2020-12-02 19:25:00|1919.65|1918.15|1920.23|1918.73|1920.47|1918.97|1919.14|1917.64|0
1606937400000|2020-12-02 19:30:00|1920.17|1918.67|1920.78|1919.28|1921.31|1919.81|1920.16|1918.66|0
1606937700000|2020-12-02 19:35:00|1920.8|1919.3|1920.3|1918.8|1921.25|1919.75|1920.24|1918.74|0
1606938000000|2020-12-02 19:40:00|1920.28|1918.78|1920.26|1918.76|1920.32|1918.82|1919.73|1918.23|0
1606938300000|2020-12-02 19:45:00|1920.24|1918.74|1920.27|1918.77|1920.31|1918.81|1919.77|1918.27|0
1606938600000|2020-12-02 19:50:00|1920.29|1918.79|1920.33|1918.83|1920.81|1919.31|1920.25|1918.75|0
1606938900000|2020-12-02 19:55:00|1920.31|1918.81|1921.34|1919.84|1921.34|1919.84|1920.31|1918.81|0
1606939200000|2020-12-02 20:00:00|1921.35|1919.85|1921.36|1919.86|1921.41|1919.91|1920.83|1919.33|0
1606939500000|2020-12-02 20:05:00|1921.34|1919.84|1920.87|1919.37|1921.37|1919.87|1920.86|1919.36|0
1606939800000|2020-12-02 20:10:00|1920.86|1919.36|1920.84|1919.34|1921.37|1919.87|1920.83|1919.33|0
1606940100000|2020-12-02 20:15:00|1920.86|1919.36|1920.76|1919.26|1921.36|1919.86|1920.26|1918.76|0
1606940400000|2020-12-02 20:20:00|1920.75|1919.25|1919.54|1918.04|1920.76|1919.26|1919.54|1918.04|0
1606940700000|2020-12-02 20:25:00|1919.53|1918.03|1919.56|1918.06|1920.06|1918.56|1919.48|1917.98|0
1606941000000|2020-12-02 20:30:00|1919.55|1918.05|1920.59|1919.09|1920.59|1919.09|1919.51|1918.01|0
1606941300000|2020-12-02 20:35:00|1920.57|1919.07|1919.6|1918.1|1920.6|1919.1|1919.58|1918.08|0
1606941600000|2020-12-02 20:40:00|1919.62|1918.12|1921.08|1919.58|1921.13|1919.63|1919.59|1918.09|0
1606941900000|2020-12-02 20:45:00|1921.07|1919.57|1920.21|1918.71|1921.08|1919.58|1919.74|1918.24|0
1606942200000|2020-12-02 20:50:00|1920.2|1918.7|1918.34|1916.84|1920.81|1919.31|1918.31|1916.81|0
1606942500000|2020-12-02 20:55:00|1918.35|1916.85|1919.04|1917.54|1919.57|1918.07|1918.29|1916.79|0
1606942800000|2020-12-02 21:00:00|1919.07|1917.57|1920.36|1918.86|1921.25|1919.75|1919.07|1917.57|0
1606943100000|2020-12-02 21:05:00|1920.34|1918.84|1920.9|1919.4|1921|1919.5|1919.82|1918.32|0
1606943400000|2020-12-02 21:10:00|1920.92|1919.42|1920.78|1919.28|1921.75|1920.25|1920.65|1919.15|0
1606943700000|2020-12-02 21:15:00|1920.79|1919.29|1920.67|1919.17|1920.84|1919.34|1920.59|1919.09|0
1606944000000|2020-12-02 21:20:00|1920.59|1919.09|1920.49|1918.99|1920.67|1919.17|1920.49|1918.99|0
1606944300000|2020-12-02 21:25:00|1920.45|1918.95|1920.49|1918.99|1920.49|1918.99|1920.37|1918.87|0
1606944600000|2020-12-02 21:30:00|1920.45|1918.95|1920.17|1918.67|1920.61|1919.11|1920.07|1918.57|0
1606944900000|2020-12-02 21:35:00|1920.19|1918.69|1920.84|1919.34|1920.94|1919.44|1920.17|1918.67|0
1606945200000|2020-12-02 21:40:00|1920.86|1919.36|1920.62|1919.12|1920.96|1919.46|1920.52|1919.02|0
1606945500000|2020-12-02 21:45:00|1920.64|1919.14|1920.28|1918.78|1920.72|1919.22|1920.18|1918.68|0
1606945800000|2020-12-02 21:50:00|1920.26|1918.76|1920.29|1918.79|1920.72|1919.22|1920.18|1918.68|0
1606946100000|2020-12-02 21:55:00|1920.26|1918.76|1920.41|1918.91|1920.53|1919.03|1920.09|1918.59|0
1606946400000|2020-12-02 22:00:00|1920.33|1918.83|1920.41|1918.91|1920.45|1918.95|1920.33|1918.83|0
1606946700000|2020-12-02 22:05:00|1920.45|1918.95|1920.41|1918.91|1920.45|1918.95|1920.41|1918.91|0
1606947300000|2020-12-02 22:15:00|1920.37|1918.87|1920.45|1918.95|1920.45|1918.95|1920.37|1918.87|0
1606947600000|2020-12-02 22:20:00|1920.41|1918.91|1920.45|1918.95|1920.45|1918.95|1920.41|1918.91|0
1606947900000|2020-12-02 22:25:00|1920.41|1918.91|1920.29|1918.79|1920.41|1918.91|1920.25|1918.75|0
1606948200000|2020-12-02 22:30:00|1920.25|1918.75|1920.33|1918.83|1920.41|1918.91|1920.25|1918.75|0
1606948500000|2020-12-02 22:35:00|1920.25|1918.75|1920.37|1918.87|1920.37|1918.87|1920.21|1918.71|0
1606948800000|2020-12-02 22:40:00|1920.41|1918.91|1920.46|1918.96|1920.46|1918.96|1920.41|1918.91|0
1606949100000|2020-12-02 22:45:00|1920.6|1919.1|1920.52|1919.02|1920.6|1919.1|1920.48|1918.98|0
1606949400000|2020-12-02 22:50:00|1920.6|1919.1|1920.56|1919.06|1920.6|1919.1|1920.56|1919.06|0
1606949700000|2020-12-02 22:55:00|1920.6|1919.1|1920.6|1919.1|1920.6|1919.1|1920.6|1919.1|0
1606950000000|2020-12-02 23:00:00|1920.64|1919.14|1920.51|1919.01|1921.92|1920.42|1920.32|1918.82|0
1606950300000|2020-12-02 23:05:00|1920.52|1919.02|1920.17|1918.67|1920.71|1919.21|1920.12|1918.62|0
1606950600000|2020-12-02 23:10:00|1920.19|1918.69|1920.36|1918.86|1920.81|1919.31|1920.07|1918.57|0
1606950900000|2020-12-02 23:15:00|1920.38|1918.88|1919.96|1918.46|1920.5|1919|1919.62|1918.12|0
1606951200000|2020-12-02 23:20:00|1919.98|1918.48|1919.62|1918.12|1920.06|1918.56|1919.32|1917.82|0
1606951500000|2020-12-02 23:25:00|1919.63|1918.13|1919.62|1918.12|1919.72|1918.22|1919.47|1917.97|0
1606951800000|2020-12-02 23:30:00|1919.63|1918.13|1919.72|1918.22|1920.06|1918.56|1919.52|1918.02|0
1606952100000|2020-12-02 23:35:00|1919.73|1918.23|1919.86|1918.36|1919.96|1918.46|1919.72|1918.22|0
1606952400000|2020-12-02 23:40:00|1919.84|1918.34|1918.98|1917.48|1919.86|1918.36|1918.88|1917.38|0
1606952700000|2020-12-02 23:45:00|1919|1917.5|1919.13|1917.63|1919.43|1917.93|1919|1917.5|0
1606953000000|2020-12-02 23:50:00|1919.15|1917.65|1918.91|1917.41|1919.33|1917.83|1918.91|1917.41|0
1606953300000|2020-12-02 23:55:00|1918.92|1917.42|1919.36|1917.86|1919.36|1917.86|1918.92|1917.42|0
1606953600000|2020-12-03 00:00:00|1919.34|1917.84|1918.92|1917.42|1919.34|1917.84|1918.62|1917.12|0
1606953900000|2020-12-03 00:05:00|1918.93|1917.43|1919.36|1917.86|1919.36|1917.86|1918.82|1917.32|0
1606954200000|2020-12-03 00:10:00|1919.38|1917.88|1919.21|1917.71|1919.46|1917.96|1918.82|1917.32|0
1606954500000|2020-12-03 00:15:00|1919.22|1917.72|1918.85|1917.35|1920.24|1918.74|1918.38|1916.88|0
1606954800000|2020-12-03 00:20:00|1918.84|1917.34|1918.13|1916.63|1918.85|1917.35|1917.88|1916.38|0
1606955100000|2020-12-03 00:25:00|1918.06|1916.56|1918.38|1916.88|1918.83|1917.33|1917.88|1916.38|0
1606955400000|2020-12-03 00:30:00|1918.44|1916.94|1917.89|1916.39|1918.82|1917.32|1917.66|1916.16|0
1606955700000|2020-12-03 00:35:00|1917.88|1916.38|1917.93|1916.43|1917.93|1916.43|1917.46|1915.96|0
1606956000000|2020-12-03 00:40:00|1917.92|1916.42|1917.45|1915.95|1917.92|1916.42|1917.43|1915.93|0
1606956300000|2020-12-03 00:45:00|1917.46|1915.96|1917.45|1915.95|1917.46|1915.96|1916.99|1915.49|0
1606956600000|2020-12-03 00:50:00|1917.47|1915.97|1917.99|1916.49|1918.01|1916.51|1917.24|1915.74|0
1606956900000|2020-12-03 00:55:00|1918.06|1916.56|1917.49|1915.99|1918.45|1916.95|1917.47|1915.97|0
1606957200000|2020-12-03 01:00:00|1917.56|1916.06|1917.94|1916.44|1917.96|1916.46|1917.43|1915.93|0
1606957500000|2020-12-03 01:05:00|1917.96|1916.46|1917.91|1916.41|1918.41|1916.91|1917.89|1916.39|0
1606957800000|2020-12-03 01:10:00|1917.92|1916.42|1917.93|1916.43|1918.41|1916.91|1917.9|1916.4|0
1606958100000|2020-12-03 01:15:00|1917.92|1916.42|1917.94|1916.44|1917.95|1916.45|1917.43|1915.93|0
1606958400000|2020-12-03 01:20:00|1917.93|1916.43|1918.43|1916.93|1918.45|1916.95|1917.92|1916.42|0
1606958700000|2020-12-03 01:25:00|1918.42|1916.92|1917.92|1916.42|1918.45|1916.95|1917.67|1916.17|0
1606959000000|2020-12-03 01:30:00|1917.93|1916.43|1917.89|1916.39|1918.84|1917.34|1917.67|1916.17|0
1606959300000|2020-12-03 01:35:00|1917.9|1916.4|1917.96|1916.46|1918.41|1916.91|1917.42|1915.92|0
1606959600000|2020-12-03 01:40:00|1917.97|1916.47|1918.22|1916.72|1918.47|1916.97|1917.97|1916.47|0
1606959900000|2020-12-03 01:45:00|1918.15|1916.65|1919.43|1917.93|1919.66|1918.16|1917.99|1916.49|0
1606960200000|2020-12-03 01:50:00|1919.44|1917.94|1919.89|1918.39|1919.97|1918.47|1919.44|1917.94|0
1606960500000|2020-12-03 01:55:00|1919.9|1918.4|1919.4|1917.9|1919.91|1918.41|1918.94|1917.44|0
1606960800000|2020-12-03 02:00:00|1919.42|1917.92|1918.95|1917.45|1919.44|1917.94|1918.94|1917.44|0
1606961100000|2020-12-03 02:05:00|1918.97|1917.47|1918.5|1917|1919.2|1917.7|1918.5|1917|0
1606961400000|2020-12-03 02:10:00|1918.51|1917.01|1918.93|1917.43|1918.98|1917.48|1918.46|1916.96|0
1606961700000|2020-12-03 02:15:00|1918.94|1917.44|1917.52|1916.02|1918.95|1917.45|1917.48|1915.98|0
1606962000000|2020-12-03 02:20:00|1917.49|1915.99|1917.51|1916.01|1917.52|1916.02|1917.47|1915.97|0
1606962300000|2020-12-03 02:25:00|1917.52|1916.02|1918.05|1916.55|1918.1|1916.6|1917.52|1916.02|0
1606962600000|2020-12-03 02:30:00|1918.07|1916.57|1917.85|1916.35|1918.1|1916.6|1917.58|1916.08|0
1606962900000|2020-12-03 02:35:00|1917.83|1916.33|1918.5|1917|1918.53|1917.03|1917.83|1916.33|0
1606963200000|2020-12-03 02:40:00|1918.49|1916.99|1918.97|1917.47|1918.98|1917.48|1918.48|1916.98|0
1606963500000|2020-12-03 02:45:00|1918.96|1917.46|1919.01|1917.51|1919.01|1917.51|1918.51|1917.01|0
1606963800000|2020-12-03 02:50:00|1919.02|1917.52|1918.8|1917.3|1919.02|1917.52|1918.54|1917.04|0
1606964100000|2020-12-03 02:55:00|1918.87|1917.37|1919.09|1917.59|1919.09|1917.59|1918.6|1917.1|0
1606964400000|2020-12-03 03:00:00|1919.08|1917.58|1920.48|1918.98|1920.49|1918.99|1918.6|1917.1|0
1606964700000|2020-12-03 03:05:00|1920.49|1918.99|1920.48|1918.98|1920.49|1918.99|1920.01|1918.51|0
1606965000000|2020-12-03 03:10:00|1920.47|1918.97|1920.94|1919.44|1920.94|1919.44|1920.46|1918.96|0
1606965300000|2020-12-03 03:15:00|1920.92|1919.42|1922.75|1921.25|1923.25|1921.75|1920.92|1919.42|0
1606965600000|2020-12-03 03:20:00|1922.77|1921.27|1921.8|1920.3|1922.77|1921.27|1921.79|1920.29|0
1606965900000|2020-12-03 03:25:00|1921.79|1920.29|1921.35|1919.85|1921.79|1920.29|1921.32|1919.82|0
1606966200000|2020-12-03 03:30:00|1921.36|1919.86|1920.92|1919.42|1921.38|1919.88|1920.87|1919.37|0
1606966500000|2020-12-03 03:35:00|1920.93|1919.43|1920.47|1918.97|1920.93|1919.43|1920.46|1918.96|0
1606966800000|2020-12-03 03:40:00|1920.48|1918.98|1920.94|1919.44|1920.96|1919.46|1920.47|1918.97|0
1606967100000|2020-12-03 03:45:00|1920.93|1919.43|1919.46|1917.96|1920.94|1919.44|1919.46|1917.96|0
1606967400000|2020-12-03 03:50:00|1919.44|1917.94|1919.52|1918.02|1919.53|1918.03|1918.99|1917.49|0
1606967700000|2020-12-03 03:55:00|1919.53|1918.03|1919.51|1918.01|1919.54|1918.04|1919.06|1917.56|0
1606968000000|2020-12-03 04:00:00|1919.54|1918.04|1919.48|1917.98|1919.75|1918.25|1919.01|1917.51|0
1606968300000|2020-12-03 04:05:00|1919.46|1917.96|1918.54|1917.04|1919.48|1917.98|1918.54|1917.04|0
1606968600000|2020-12-03 04:10:00|1918.55|1917.05|1918.99|1917.49|1918.99|1917.49|1918.52|1917.02|0
1606968900000|2020-12-03 04:15:00|1918.98|1917.48|1918.54|1917.04|1918.99|1917.49|1918.49|1916.99|0
1606969200000|2020-12-03 04:20:00|1918.53|1917.03|1918.06|1916.56|1918.54|1917.04|1918.04|1916.54|0
1606969500000|2020-12-03 04:25:00|1918.07|1916.57|1918.51|1917.01|1918.55|1917.05|1918.07|1916.57|0
1606969800000|2020-12-03 04:30:00|1918.5|1917|1918.44|1916.94|1918.51|1917.01|1917.99|1916.49|0
1606970100000|2020-12-03 04:35:00|1918.3|1916.8|1917.36|1915.86|1918.3|1916.8|1917.33|1915.83|0
1606970400000|2020-12-03 04:40:00|1917.34|1915.84|1917.39|1915.89|1917.41|1915.91|1916.87|1915.37|0
1606970700000|2020-12-03 04:45:00|1917.4|1915.9|1917.44|1915.94|1917.9|1916.4|1917.4|1915.9|0
1606971000000|2020-12-03 04:50:00|1917.43|1915.93|1917.88|1916.38|1917.92|1916.42|1917.43|1915.93|0
1606971300000|2020-12-03 04:55:00|1917.89|1916.39|1917.36|1915.86|1917.89|1916.39|1916.88|1915.38|0
1606971600000|2020-12-03 05:00:00|1917.38|1915.88|1916.92|1915.42|1917.4|1915.9|1916.9|1915.4|0
1606971900000|2020-12-03 05:05:00|1916.91|1915.41|1917.21|1915.71|1917.23|1915.73|1916.72|1915.22|0
1606972200000|2020-12-03 05:10:00|1917.22|1915.72|1917.24|1915.74|1917.24|1915.74|1917.2|1915.7|0
1606972500000|2020-12-03 05:15:00|1917.23|1915.73|1917.23|1915.73|1917.25|1915.75|1916.74|1915.24|0
1606972800000|2020-12-03 05:20:00|1917.24|1915.74|1917.25|1915.75|1917.47|1915.97|1917.21|1915.71|0
1606973100000|2020-12-03 05:25:00|1917.26|1915.76|1917.75|1916.25|1917.76|1916.26|1917.02|1915.52|0
1606973400000|2020-12-03 05:30:00|1917.74|1916.24|1918.15|1916.65|1918.2|1916.7|1917.73|1916.23|0
1606973700000|2020-12-03 05:35:00|1918.13|1916.63|1918.2|1916.7|1918.2|1916.7|1918.13|1916.63|0
1606974000000|2020-12-03 05:40:00|1918.19|1916.69|1918.25|1916.75|1918.25|1916.75|1918.19|1916.69|0
1606974300000|2020-12-03 05:45:00|1918.24|1916.74|1917.73|1916.23|1918.24|1916.74|1917.7|1916.2|0
1606974600000|2020-12-03 05:50:00|1917.71|1916.21|1917.66|1916.16|1917.71|1916.21|1917.22|1915.72|0
1606974900000|2020-12-03 05:55:00|1917.67|1916.17|1918.1|1916.6|1918.12|1916.62|1917.2|1915.7|0
1606975200000|2020-12-03 06:00:00|1917.97|1916.47|1918.16|1916.66|1918.66|1917.16|1917.65|1916.15|0
1606975500000|2020-12-03 06:05:00|1918.17|1916.67|1918.18|1916.68|1918.64|1917.14|1918.15|1916.65|0
1606975800000|2020-12-03 06:10:00|1918.25|1916.75|1918.65|1917.15|1918.65|1917.15|1918.25|1916.75|0
1606976100000|2020-12-03 06:15:00|1918.72|1917.22|1919.1|1917.6|1919.11|1917.61|1918.65|1917.15|0
1606976400000|2020-12-03 06:20:00|1919.08|1917.58|1919.09|1917.59|1919.09|1917.59|1919.05|1917.55|0
1606976700000|2020-12-03 06:25:00|1919.08|1917.58|1919.09|1917.59|1919.09|1917.59|1918.62|1917.12|0
1606977000000|2020-12-03 06:30:00|1919.08|1917.58|1918.75|1917.25|1919.22|1917.72|1918.73|1917.23|0
1606977300000|2020-12-03 06:35:00|1918.74|1917.24|1918.28|1916.78|1918.75|1917.25|1918.27|1916.77|0
1606977600000|2020-12-03 06:40:00|1918.27|1916.77|1918.28|1916.78|1918.3|1916.8|1918.27|1916.77|0
1606977900000|2020-12-03 06:45:00|1918.29|1916.79|1919.26|1917.76|1919.27|1917.77|1918.28|1916.78|0
1606978200000|2020-12-03 06:50:00|1919.19|1917.69|1919.29|1917.79|1919.29|1917.79|1918.35|1916.85|0
1606978500000|2020-12-03 06:55:00|1919.3|1917.8|1919.29|1917.79|1919.77|1918.27|1919.28|1917.78|0
1606978800000|2020-12-03 07:00:00|1919.28|1917.78|1921.16|1919.66|1921.16|1919.66|1918.81|1917.31|0
1606979100000|2020-12-03 07:05:00|1921.17|1919.67|1920.29|1918.79|1921.2|1919.7|1920.26|1918.76|0
1606979400000|2020-12-03 07:10:00|1920.3|1918.8|1919.79|1918.29|1920.3|1918.8|1919.79|1918.29|0
1606979700000|2020-12-03 07:15:00|1919.8|1918.3|1919.35|1917.85|1920.29|1918.79|1919.33|1917.83|0
1606980000000|2020-12-03 07:20:00|1919.34|1917.84|1919.82|1918.32|1920.83|1919.33|1919.33|1917.83|0
1606980300000|2020-12-03 07:25:00|1919.83|1918.33|1918.9|1917.4|1920.29|1918.79|1918.9|1917.4|0
1606980600000|2020-12-03 07:30:00|1918.92|1917.42|1918.9|1917.4|1919.36|1917.86|1918.87|1917.37|0
1606980900000|2020-12-03 07:35:00|1918.91|1917.41|1919.46|1918.06|1919.71|1918.31|1918.88|1917.38|3
1606981200000|2020-12-03 07:40:00|1919.59|1918.19|1920.09|1918.69|1920.09|1918.69|1919.34|1917.94|9
1606981500000|2020-12-03 07:45:00|1919.96|1918.56|1920.34|1918.94|1921.21|1919.81|1919.96|1918.56|28
1606981800000|2020-12-03 07:50:00|1920.46|1919.06|1920.59|1919.19|1920.84|1919.44|1920.46|1919.06|13
1606982100000|2020-12-03 07:55:00|1920.75|1919.25|1922.38|1920.88|1922.38|1920.88|1920.28|1918.78|0
1606982400000|2020-12-03 08:00:00|1922.3|1920.8|1915.64|1915.14|1922.3|1921.01|1914.76|1914.26|2909
1606982700000|2020-12-03 08:05:00|1915.39|1914.89|1913.26|1912.76|1915.64|1915.14|1912.89|1912.39|2484
1606983000000|2020-12-03 08:10:00|1913.39|1912.89|1913.51|1913.01|1914.89|1914.39|1912.01|1911.51|1632
1606983300000|2020-12-03 08:15:00|1913.39|1912.89|1913.51|1913.01|1914.39|1913.89|1910.64|1910.14|2173
1606983600000|2020-12-03 08:20:00|1913.39|1912.89|1912.14|1911.64|1914.39|1913.89|1910.64|1910.14|1152
1606983900000|2020-12-03 08:25:00|1912.01|1911.51|1913.26|1912.76|1915.26|1914.76|1911.89|1911.39|987
1606984200000|2020-12-03 08:30:00|1913.14|1912.64|1914.76|1914.26|1915.39|1914.89|1912.89|1912.39|949
1606984500000|2020-12-03 08:35:00|1914.64|1914.14|1914.51|1914.01|1915.64|1915.14|1914.01|1913.51|594
1606984800000|2020-12-03 08:40:00|1914.39|1913.89|1914.64|1914.14|1914.89|1914.39|1913.39|1912.89|487
1606985100000|2020-12-03 08:45:00|1914.76|1914.26|1915.89|1915.39|1916.64|1916.14|1914.64|1914.14|719
1606985400000|2020-12-03 08:50:00|1915.76|1915.26|1917.89|1917.39|1918.39|1917.89|1915.64|1915.14|785
1606985700000|2020-12-03 08:55:00|1917.76|1917.26|1917.89|1917.39|1918.14|1917.64|1916.89|1916.39|566
1606986000000|2020-12-03 09:00:00|1918.01|1917.51|1918.64|1918.14|1919.89|1919.39|1917.76|1917.26|655
1606986300000|2020-12-03 09:05:00|1918.89|1918.39|1917.51|1917.01|1919.64|1919.14|1917.01|1916.51|630
1606986600000|2020-12-03 09:10:00|1917.64|1917.14|1914.14|1913.64|1917.76|1917.26|1914.14|1913.64|911
1606986900000|2020-12-03 09:15:00|1914.01|1913.51|1910.64|1910.14|1914.14|1913.64|1910.64|1910.14|1509
1606987200000|2020-12-03 09:20:00|1910.39|1909.89|1908.39|1907.89|1910.64|1910.14|1906.89|1906.39|1027
1606987500000|2020-12-03 09:25:00|1908.64|1908.14|1909.39|1908.89|1910.01|1909.51|1907.89|1907.39|640
1606987800000|2020-12-03 09:30:00|1909.26|1908.76|1908.64|1908.14|1909.39|1908.89|1907.89|1907.39|605
1606988100000|2020-12-03 09:35:00|1908.51|1908.01|1907.26|1906.76|1908.89|1908.39|1907.14|1906.64|645
1606988400000|2020-12-03 09:40:00|1907.39|1906.89|1904.81|1904.31|1907.39|1906.89|1904.81|1904.31|1117
1606988700000|2020-12-03 09:45:00|1904.68|1904.18|1906.56|1906.06|1907.06|1906.56|1904.06|1903.56|829
1606989000000|2020-12-03 09:50:00|1906.81|1906.31|1906.06|1905.56|1906.81|1906.31|1905.31|1904.81|478
1606989300000|2020-12-03 09:55:00|1906.18|1905.68|1907.31|1906.81|1908.18|1907.68|1905.81|1905.31|564
1606989600000|2020-12-03 10:00:00|1907.43|1906.93|1907.81|1907.31|1908.06|1907.56|1907.43|1906.93|312
1606989900000|2020-12-03 10:05:00|1908.06|1907.56|1907.43|1906.93|1908.56|1908.06|1907.06|1906.56|438
1606990200000|2020-12-03 10:10:00|1907.56|1907.06|1907.06|1906.56|1908.31|1907.81|1906.31|1905.81|342
1606990500000|2020-12-03 10:15:00|1907.18|1906.68|1906.93|1906.43|1907.56|1907.06|1906.56|1906.06|396
1606990800000|2020-12-03 10:20:00|1907.06|1906.56|1906.81|1906.31|1907.81|1907.31|1906.81|1906.31|222
1606991100000|2020-12-03 10:25:00|1906.93|1906.43|1906.56|1906.06|1907.56|1907.06|1906.31|1905.81|388
1606991400000|2020-12-03 10:30:00|1906.68|1906.18|1907.31|1906.81|1907.56|1907.06|1906.31|1905.81|151
1606991700000|2020-12-03 10:35:00|1907.43|1906.93|1908.18|1907.68|1908.31|1907.81|1907.43|1906.93|251
1606992000000|2020-12-03 10:40:00|1908.31|1907.81|1907.81|1907.31|1908.56|1908.06|1907.56|1907.06|410
1606992300000|2020-12-03 10:45:00|1907.93|1907.43|1908.56|1908.06|1908.56|1908.06|1907.81|1907.31|275
1606992600000|2020-12-03 10:50:00|1908.81|1908.31|1909.06|1908.56|1909.31|1908.81|1908.43|1907.93|217
1606992900000|2020-12-03 10:55:00|1909.18|1908.68|1910.43|1909.93|1910.56|1910.06|1909.18|1908.68|331
1606993200000|2020-12-03 11:00:00|1910.31|1909.81|1910.06|1909.56|1910.56|1910.06|1909.93|1909.43|182
1606993500000|2020-12-03 11:05:00|1910.18|1909.68|1910.31|1909.81|1910.56|1910.06|1909.31|1908.81|291
1606993800000|2020-12-03 11:10:00|1910.43|1909.93|1910.56|1910.06|1910.81|1910.31|1910.06|1909.56|301
1606994100000|2020-12-03 11:15:00|1910.68|1910.18|1910.06|1909.56|1911.06|1910.56|1910.06|1909.56|220
1606994400000|2020-12-03 11:20:00|1909.93|1909.43|1910.81|1910.31|1911.31|1910.81|1909.56|1909.06|304
1606994700000|2020-12-03 11:25:00|1910.68|1910.18|1910.56|1910.06|1911.31|1910.81|1910.31|1909.81|182
1606995000000|2020-12-03 11:30:00|1910.43|1909.93|1910.06|1909.56|1911.06|1910.56|1910.06|1909.56|232
1606995300000|2020-12-03 11:35:00|1910.31|1909.81|1910.31|1909.81|1910.31|1909.81|1909.81|1909.31|150
1606995600000|2020-12-03 11:40:00|1910.43|1909.93|1910.31|1909.81|1911.06|1910.56|1910.31|1909.81|159
1606995900000|2020-12-03 11:45:00|1910.56|1910.06|1910.06|1909.56|1910.93|1910.43|1910.06|1909.56|257
1606996200000|2020-12-03 11:50:00|1910.18|1909.68|1910.81|1910.31|1911.18|1910.68|1910.06|1909.56|269
1606996500000|2020-12-03 11:55:00|1910.93|1910.43|1911.31|1910.81|1911.68|1911.18|1910.43|1909.93|345
1606996800000|2020-12-03 12:00:00|1911.56|1911.06|1912.56|1912.06|1912.81|1912.31|1911.43|1910.93|199
1606997100000|2020-12-03 12:05:00|1912.43|1911.93|1911.56|1911.06|1912.81|1912.31|1911.56|1911.06|427
1606997400000|2020-12-03 12:10:00|1911.68|1911.18|1911.31|1910.81|1911.68|1911.18|1910.81|1910.31|240
1606997700000|2020-12-03 12:15:00|1911.18|1910.68|1910.56|1910.06|1911.43|1910.93|1909.93|1909.43|389
1606998000000|2020-12-03 12:20:00|1910.81|1910.31|1909.31|1908.81|1910.81|1910.31|1909.18|1908.68|226
1606998300000|2020-12-03 12:25:00|1909.43|1908.93|1909.31|1908.81|1910.06|1909.56|1909.31|1908.81|224
1606998600000|2020-12-03 12:30:00|1909.43|1908.93|1909.06|1908.56|1909.81|1909.31|1908.81|1908.31|251
1606998900000|2020-12-03 12:35:00|1908.93|1908.43|1908.56|1908.06|1909.06|1908.56|1908.31|1907.81|181
1606999200000|2020-12-03 12:40:00|1908.48|1907.98|1908.23|1907.73|1909.23|1908.73|1908.23|1907.73|363
1606999500000|2020-12-03 12:45:00|1908.35|1907.85|1908.48|1907.98|1909.23|1908.73|1907.98|1907.48|417
1606999800000|2020-12-03 12:50:00|1908.35|1907.85|1907.85|1907.35|1908.48|1907.98|1907.73|1907.23|238
1607000100000|2020-12-03 12:55:00|1907.98|1907.48|1907.73|1907.23|1908.1|1907.6|1907.23|1906.73|285
1607000400000|2020-12-03 13:00:00|1907.6|1907.1|1907.73|1907.23|1908.23|1907.73|1907.48|1906.98|162
1607000700000|2020-12-03 13:05:00|1907.85|1907.35|1908.73|1908.23|1908.98|1908.48|1907.48|1906.98|213
1607001000000|2020-12-03 13:10:00|1908.85|1908.35|1909.35|1908.85|1909.73|1909.23|1908.73|1908.23|402
1607001300000|2020-12-03 13:15:00|1909.48|1908.98|1909.48|1908.98|1910.1|1909.6|1909.48|1908.98|349
1607001600000|2020-12-03 13:20:00|1909.73|1909.23|1908.48|1907.98|1909.98|1909.48|1908.23|1907.73|286
1607001900000|2020-12-03 13:25:00|1908.35|1907.85|1908.73|1908.23|1909.23|1908.73|1908.23|1907.73|223
1607002200000|2020-12-03 13:30:00|1908.85|1908.35|1909.48|1908.98|1909.48|1908.98|1908.85|1908.35|290
1607002500000|2020-12-03 13:35:00|1909.35|1908.85|1909.35|1908.85|1909.48|1908.98|1908.98|1908.48|224
1607002800000|2020-12-03 13:40:00|1909.23|1908.73|1909.73|1909.23|1909.98|1909.48|1908.98|1908.48|232
1607003100000|2020-12-03 13:45:00|1909.6|1909.1|1908.73|1908.23|1909.73|1909.23|1908.73|1908.23|218
1607003400000|2020-12-03 13:50:00|1908.85|1908.35|1908.48|1907.98|1909.23|1908.73|1908.23|1907.73|284
1607003700000|2020-12-03 13:55:00|1908.6|1908.1|1908.73|1908.23|1908.98|1908.48|1907.48|1906.98|242
1607004000000|2020-12-03 14:00:00|1908.85|1908.35|1908.85|1908.35|1909.6|1909.1|1908.73|1908.23|261
1607004300000|2020-12-03 14:05:00|1908.73|1908.23|1909.6|1909.1|1909.73|1909.23|1908.23|1907.73|157
1607004600000|2020-12-03 14:10:00|1909.48|1908.98|1908.98|1908.48|1909.85|1909.35|1908.98|1908.48|280
1607004900000|2020-12-03 14:15:00|1908.85|1908.35|1909.23|1908.73|1909.48|1908.98|1908.73|1908.23|171
1607005200000|2020-12-03 14:20:00|1909.35|1908.85|1909.23|1908.73|1909.73|1909.23|1909.23|1908.73|220
1607005500000|2020-12-03 14:25:00|1908.98|1908.48|1908.73|1908.23|1909.48|1908.98|1908.48|1907.98|259
1607005800000|2020-12-03 14:30:00|1908.48|1907.98|1908.98|1908.48|1909.73|1909.23|1908.48|1907.98|763
1607006100000|2020-12-03 14:35:00|1908.85|1908.35|1908.48|1907.98|1908.98|1908.48|1906.73|1906.23|950
1607006400000|2020-12-03 14:40:00|1908.6|1908.1|1908.23|1907.73|1908.73|1908.23|1908.23|1907.73|418
1607006700000|2020-12-03 14:45:00|1908.35|1907.85|1908.98|1908.48|1909.48|1908.98|1908.23|1907.73|533
1607007000000|2020-12-03 14:50:00|1909.23|1908.73|1908.48|1907.98|1909.23|1908.73|1908.23|1907.73|482
1607007300000|2020-12-03 14:55:00|1908.6|1908.1|1908.85|1908.35|1908.85|1908.35|1907.85|1907.35|508
1607007600000|2020-12-03 15:00:00|1909.23|1908.73|1909.48|1908.98|1910.23|1909.73|1908.73|1908.23|866
1607007900000|2020-12-03 15:05:00|1909.6|1909.1|1909.1|1908.6|1910.1|1909.6|1908.48|1907.98|576
1607008200000|2020-12-03 15:10:00|1909.04|1908.54|1909.67|1909.17|1909.92|1909.42|1908.92|1908.42|510
1607008500000|2020-12-03 15:15:00|1909.92|1909.42|1909.42|1908.92|1909.92|1909.42|1909.17|1908.67|570
1607008800000|2020-12-03 15:20:00|1909.67|1909.17|1909.92|1909.42|1910.17|1909.67|1909.42|1908.92|411
1607009100000|2020-12-03 15:25:00|1909.79|1909.29|1909.92|1909.42|1910.29|1909.79|1909.54|1909.04|542
1607009400000|2020-12-03 15:30:00|1910.17|1909.67|1910.67|1910.17|1911.17|1910.67|1910.04|1909.54|464
1607009700000|2020-12-03 15:35:00|1910.42|1909.92|1910.42|1909.92|1910.79|1910.29|1910.04|1909.54|523
1607010000000|2020-12-03 15:40:00|1910.29|1909.79|1910.67|1910.17|1910.67|1910.17|1909.92|1909.42|357
1607010300000|2020-12-03 15:45:00|1910.79|1910.29|1910.92|1910.42|1911.67|1911.17|1910.17|1909.67|668
1607010600000|2020-12-03 15:50:00|1910.79|1910.29|1910.92|1910.42|1911.17|1910.67|1910.67|1910.17|298
1607010900000|2020-12-03 15:55:00|1910.79|1910.29|1911.17|1910.67|1911.17|1910.67|1910.67|1910.17|368
1607011200000|2020-12-03 16:00:00|1911.42|1910.92|1911.67|1911.17|1911.92|1911.42|1911.42|1910.92|745
1607011500000|2020-12-03 16:05:00|1911.79|1911.29|1911.17|1910.67|1911.92|1911.42|1910.92|1910.42|851
1607011800000|2020-12-03 16:10:00|1911.04|1910.54|1910.17|1909.67|1911.04|1910.54|1909.92|1909.42|840
1607012100000|2020-12-03 16:15:00|1910.04|1909.54|1910.92|1910.42|1910.92|1910.42|1909.92|1909.42|700
1607012400000|2020-12-03 16:20:00|1910.79|1910.29|1911.9|1910.4|1912.42|1911.92|1910.67|1910.17|1908
1607012700000|2020-12-03 16:25:00|1911.92|1910.42|1912.53|1911.03|1912.53|1911.03|1911.45|1909.95|1174
1607013000000|2020-12-03 16:30:00|1912.55|1911.05|1911.87|1910.47|1913.19|1911.69|1911.62|1910.22|179
1607013300000|2020-12-03 16:35:00|1911.99|1910.59|1911.12|1909.72|1911.99|1910.59|1911.12|1909.72|26
1607013600000|2020-12-03 16:40:00|1911.24|1909.84|1910.24|1908.84|1911.49|1910.09|1909.49|1908.09|59
1607013900000|2020-12-03 16:45:00|1910.12|1908.72|1910.37|1908.97|1911.12|1909.72|1909.74|1908.34|45
1607014200000|2020-12-03 16:50:00|1910.12|1908.72|1911.12|1909.72|1911.12|1909.72|1910.12|1908.72|4
1607014500000|2020-12-03 16:55:00|1910.37|1908.97|1911.03|1909.53|1911.74|1910.34|1910.37|1908.97|16
1607014800000|2020-12-03 17:00:00|1911.05|1909.55|1911.04|1909.54|1912.94|1911.44|1910.91|1909.41|0
1607015100000|2020-12-03 17:05:00|1911.05|1909.55|1910.53|1909.03|1911.05|1909.55|1910.01|1908.51|0
1607015400000|2020-12-03 17:10:00|1910.52|1909.02|1909.99|1908.49|1910.55|1909.05|1909.94|1908.44|0
1607015700000|2020-12-03 17:15:00|1909.97|1908.47|1910.4|1908.9|1910.45|1908.95|1909.85|1908.35|0
1607016000000|2020-12-03 17:20:00|1910.41|1908.91|1910.13|1908.63|1910.43|1908.93|1910.05|1908.55|0
1607016300000|2020-12-03 17:25:00|1910.14|1908.64|1910.11|1908.61|1910.64|1909.14|1910.08|1908.58|0
1607016600000|2020-12-03 17:30:00|1910.1|1908.6|1910.61|1909.11|1911.57|1910.07|1910.02|1908.52|0
1607016900000|2020-12-03 17:35:00|1910.62|1909.12|1910.08|1908.58|1910.62|1909.12|1910.08|1908.58|0
1607017200000|2020-12-03 17:40:00|1910.07|1908.57|1910.11|1908.61|1910.55|1909.05|1909.63|1908.13|0
1607017500000|2020-12-03 17:45:00|1910.1|1908.6|1910.11|1908.61|1910.12|1908.62|1909.13|1907.63|0
1607017800000|2020-12-03 17:50:00|1910.13|1908.63|1910.11|1908.61|1910.14|1908.64|1909.59|1908.09|0
1607018100000|2020-12-03 17:55:00|1910.13|1908.63|1910.64|1909.14|1910.65|1909.15|1910.09|1908.59|0
1607018400000|2020-12-03 18:00:00|1910.63|1909.13|1910.14|1908.64|1910.65|1909.15|1910.14|1908.64|0
1607018700000|2020-12-03 18:05:00|1910.13|1908.63|1909.1|1907.6|1910.13|1908.63|1909.05|1907.55|0
1607019000000|2020-12-03 18:10:00|1909.11|1907.61|1910.07|1908.57|1910.07|1908.57|1909.08|1907.58|0
1607019300000|2020-12-03 18:15:00|1910.08|1908.58|1909.61|1908.11|1910.11|1908.61|1909.57|1908.07|0
1607019600000|2020-12-03 18:20:00|1909.6|1908.1|1910.07|1908.57|1910.08|1908.58|1909.02|1907.52|0
1607019900000|2020-12-03 18:25:00|1910.05|1908.55|1909.61|1908.11|1910.07|1908.57|1909.57|1908.07|0
1607020200000|2020-12-03 18:30:00|1909.6|1908.1|1909.05|1907.55|1909.62|1908.12|1909.05|1907.55|0
1607020500000|2020-12-03 18:35:00|1909.03|1907.53|1909.42|1907.92|1909.44|1907.94|1908.55|1907.05|0
1607020800000|2020-12-03 18:40:00|1909.41|1907.91|1908.89|1907.39|1909.42|1907.92|1908.86|1907.36|0
1607021100000|2020-12-03 18:45:00|1908.88|1907.38|1909.35|1907.85|1909.39|1907.89|1908.33|1906.83|0
1607021400000|2020-12-03 18:50:00|1909.34|1907.84|1908.41|1906.91|1909.34|1907.84|1908.38|1906.88|0
1607021700000|2020-12-03 18:55:00|1908.43|1906.93|1907.84|1906.34|1908.88|1907.38|1907.34|1905.84|0
1607022000000|2020-12-03 19:00:00|1907.85|1906.35|1908.46|1906.96|1908.98|1907.48|1907.81|1906.31|0
1607022300000|2020-12-03 19:05:00|1908.45|1906.95|1908.53|1907.03|1908.54|1907.04|1908.45|1906.95|0
1607022600000|2020-12-03 19:10:00|1908.51|1907.01|1908.48|1906.98|1909.03|1907.53|1908.47|1906.97|0
1607022900000|2020-12-03 19:15:00|1908.5|1907|1908.51|1907.01|1909.01|1907.51|1908.44|1906.94|0
1607023200000|2020-12-03 19:20:00|1908.53|1907.03|1908.5|1907|1908.97|1907.47|1908.48|1906.98|0
1607023500000|2020-12-03 19:25:00|1908.48|1906.98|1908.54|1907.04|1908.56|1907.06|1907.95|1906.45|0
1607023800000|2020-12-03 19:30:00|1908.55|1907.05|1909.09|1907.59|1909.1|1907.6|1908.51|1907.01|0
1607024100000|2020-12-03 19:35:00|1909.1|1907.6|1908.68|1907.18|1909.14|1907.64|1908.57|1907.07|0
1607024400000|2020-12-03 19:40:00|1908.67|1907.17|1908.64|1907.14|1909.16|1907.66|1908.64|1907.14|0
1607024700000|2020-12-03 19:45:00|1908.65|1907.15|1908.69|1907.19|1909.15|1907.65|1908.65|1907.15|0
1607025000000|2020-12-03 19:50:00|1908.71|1907.21|1909.17|1907.67|1909.17|1907.67|1908.68|1907.18|0
1607025300000|2020-12-03 19:55:00|1909.16|1907.66|1909.66|1908.16|1909.7|1908.2|1909.11|1907.61|0
1607025600000|2020-12-03 20:00:00|1909.65|1908.15|1909.62|1908.12|1910.16|1908.66|1909.61|1908.11|0
1607025900000|2020-12-03 20:05:00|1909.64|1908.14|1908.67|1907.17|1909.67|1908.17|1908.64|1907.14|0
1607026200000|2020-12-03 20:10:00|1908.66|1907.16|1910.29|1908.79|1910.29|1908.79|1908.66|1907.16|0
1607026500000|2020-12-03 20:15:00|1910.27|1908.77|1910.29|1908.79|1910.3|1908.8|1910.22|1908.72|0
1607026800000|2020-12-03 20:20:00|1910.27|1908.77|1910.81|1909.31|1910.88|1909.38|1910.24|1908.74|0
1607027100000|2020-12-03 20:25:00|1910.8|1909.3|1910.81|1909.31|1910.84|1909.34|1910.76|1909.26|0
1607027400000|2020-12-03 20:30:00|1910.82|1909.32|1909.32|1907.82|1910.82|1909.32|1909.27|1907.77|0
1607027700000|2020-12-03 20:35:00|1909.31|1907.81|1907.08|1905.58|1909.83|1908.33|1907.08|1905.58|0
1607028000000|2020-12-03 20:40:00|1907.06|1905.56|1905.34|1903.84|1907.06|1905.56|1901.99|1900.49|0
1607028300000|2020-12-03 20:45:00|1905.33|1903.83|1906.18|1904.68|1907.14|1905.64|1903.89|1902.39|0
1607028600000|2020-12-03 20:50:00|1906.17|1904.67|1901.61|1900.11|1906.17|1904.67|1900.99|1899.49|0
1607028900000|2020-12-03 20:55:00|1901.62|1900.12|1904.28|1902.78|1905.28|1903.78|1901.62|1900.12|0
1607029200000|2020-12-03 21:00:00|1904.26|1902.76|1904.54|1903.04|1905.64|1904.14|1903.38|1901.88|0
1607029500000|2020-12-03 21:05:00|1904.52|1903.02|1905.02|1903.52|1905.26|1903.76|1904.18|1902.68|0
1607029800000|2020-12-03 21:10:00|1905.04|1903.54|1906.53|1905.03|1906.81|1905.31|1905.02|1903.52|0
1607030100000|2020-12-03 21:15:00|1906.56|1905.06|1906.39|1904.89|1906.68|1905.18|1906.31|1904.81|0
1607030400000|2020-12-03 21:20:00|1906.35|1904.85|1906.43|1904.93|1906.47|1904.97|1906.31|1904.81|0
1607030700000|2020-12-03 21:25:00|1906.39|1904.89|1906.42|1904.92|1906.54|1905.04|1906.3|1904.8|0
1607031000000|2020-12-03 21:30:00|1906.4|1904.9|1905.46|1903.96|1906.64|1905.14|1905.45|1903.95|0
1607031300000|2020-12-03 21:35:00|1905.48|1903.98|1905.81|1904.31|1906.54|1905.04|1905.36|1903.86|0
1607031600000|2020-12-03 21:40:00|1905.83|1904.33|1905.81|1904.31|1906.01|1904.51|1905.67|1904.17|0
1607031900000|2020-12-03 21:45:00|1905.8|1904.3|1905.67|1904.17|1905.91|1904.41|1905.57|1904.07|0
1607032200000|2020-12-03 21:50:00|1905.66|1904.16|1905.4|1903.9|1905.83|1904.33|1905.3|1903.8|0
1607032500000|2020-12-03 21:55:00|1905.42|1903.92|1905.27|1903.77|1905.84|1904.34|1905.21|1903.71|0
1607032800000|2020-12-03 22:00:00|1905.36|1903.86|1905.29|1903.79|1905.4|1903.9|1905.29|1903.79|0
1607033100000|2020-12-03 22:05:00|1905.25|1903.75|1905.29|1903.79|1905.38|1903.88|1905.25|1903.75|0
1607033400000|2020-12-03 22:10:00|1905.38|1903.88|1905.7|1904.2|1905.7|1904.2|1905.38|1903.88|0
1607033700000|2020-12-03 22:15:00|1905.74|1904.24|1905.54|1904.04|1905.78|1904.28|1905.5|1904|0
1607034000000|2020-12-03 22:20:00|1905.58|1904.08|1905.33|1903.83|1905.66|1904.16|1905.33|1903.83|0
1607034300000|2020-12-03 22:25:00|1905.46|1903.96|1905.17|1903.67|1905.62|1904.12|1905.17|1903.67|0
1607034600000|2020-12-03 22:30:00|1905.25|1903.75|1905.09|1903.59|1905.33|1903.83|1905.09|1903.59|0
1607034900000|2020-12-03 22:35:00|1905.05|1903.55|1904.9|1903.4|1905.05|1903.55|1904.9|1903.4|0
1607035200000|2020-12-03 22:40:00|1904.86|1903.36|1904.82|1903.32|1904.9|1903.4|1904.78|1903.28|0
1607035500000|2020-12-03 22:45:00|1904.78|1903.28|1904.69|1903.19|1904.78|1903.28|1904.69|1903.19|0
1607035800000|2020-12-03 22:50:00|1904.78|1903.28|1904.98|1903.48|1905.1|1903.6|1904.78|1903.28|0
1607036100000|2020-12-03 22:55:00|1904.94|1903.44|1905.14|1903.64|1905.14|1903.64|1904.86|1903.36|0
1607036400000|2020-12-03 23:00:00|1905.22|1903.72|1904.88|1903.38|1906.05|1904.55|1904.48|1902.98|0
1607036700000|2020-12-03 23:05:00|1904.9|1903.4|1904.98|1903.48|1905.13|1903.63|1904.49|1902.99|0
1607037000000|2020-12-03 23:10:00|1905|1903.5|1904.98|1903.48|1905.18|1903.68|1904.88|1903.38|0
1607037300000|2020-12-03 23:15:00|1904.93|1903.43|1905.82|1904.32|1905.96|1904.46|1904.88|1903.38|0
1607037600000|2020-12-03 23:20:00|1905.84|1904.34|1906.24|1904.74|1906.46|1904.96|1905.84|1904.34|0
1607037900000|2020-12-03 23:25:00|1906.26|1904.76|1906.04|1904.54|1906.44|1904.94|1905.99|1904.49|0
1607038200000|2020-12-03 23:30:00|1906.06|1904.56|1907.42|1905.92|1907.79|1906.29|1906.04|1904.54|0
1607038500000|2020-12-03 23:35:00|1907.43|1905.93|1907.35|1905.85|1907.81|1906.31|1907.23|1905.73|0
1607038800000|2020-12-03 23:40:00|1907.34|1905.84|1907.15|1905.65|1907.34|1905.84|1906.95|1905.45|0
1607039100000|2020-12-03 23:45:00|1907.1|1905.6|1907.55|1906.05|1907.69|1906.19|1906.95|1905.45|0
1607039400000|2020-12-03 23:50:00|1907.54|1906.04|1906.57|1905.07|1907.54|1906.04|1906.3|1904.8|0
1607039700000|2020-12-03 23:55:00|1906.56|1905.06|1906.67|1905.17|1906.91|1905.41|1906.27|1904.77|0
1607040000000|2020-12-04 00:00:00|1906.66|1905.16|1907.39|1905.89|1907.73|1906.23|1906.57|1905.07|0
1607040300000|2020-12-04 00:05:00|1907.38|1905.88|1907.19|1905.69|1907.49|1905.99|1906.99|1905.49|0
1607040600000|2020-12-04 00:10:00|1907.2|1905.7|1905.97|1904.47|1907.29|1905.79|1905.84|1904.34|0
1607040900000|2020-12-04 00:15:00|1905.95|1904.45|1906.85|1905.35|1907.34|1905.84|1905.87|1904.37|0
1607041200000|2020-12-04 00:20:00|1906.86|1905.36|1908.18|1906.68|1908.22|1906.72|1906.85|1905.35|0
1607041500000|2020-12-04 00:25:00|1908.17|1906.67|1908.15|1906.65|1908.68|1907.18|1907.68|1906.18|0
1607041800000|2020-12-04 00:30:00|1908.17|1906.67|1907|1905.5|1908.18|1906.68|1907|1905.5|0
1607042100000|2020-12-04 00:35:00|1906.93|1905.43|1906.31|1904.81|1907.19|1905.69|1906.28|1904.78|0
1607042400000|2020-12-04 00:40:00|1906.3|1904.8|1906.56|1905.06|1906.79|1905.29|1905.84|1904.34|0
1607042700000|2020-12-04 00:45:00|1906.49|1904.99|1906.28|1904.78|1906.79|1905.29|1905.83|1904.33|0
1607043000000|2020-12-04 00:50:00|1906.21|1904.71|1905.43|1903.93|1906.21|1904.71|1905.37|1903.87|0
1607043300000|2020-12-04 00:55:00|1905.44|1903.94|1905.92|1904.42|1906.39|1904.89|1905.42|1903.92|0
1607043600000|2020-12-04 01:00:00|1905.91|1904.41|1906.86|1905.36|1906.89|1905.39|1905.69|1904.19|0
1607043900000|2020-12-04 01:05:00|1906.79|1905.29|1906.85|1905.35|1906.87|1905.37|1906.61|1905.11|0
1607044200000|2020-12-04 01:10:00|1906.86|1905.36|1907.3|1905.8|1907.3|1905.8|1906.8|1905.3|0
1607044500000|2020-12-04 01:15:00|1907.29|1905.79|1907.76|1906.26|1908.24|1906.74|1906.85|1905.35|0
1607044800000|2020-12-04 01:20:00|1907.77|1906.27|1907.76|1906.26|1907.78|1906.28|1907.31|1905.81|0
1607045100000|2020-12-04 01:25:00|1907.75|1906.25|1907.99|1906.49|1908.46|1906.96|1907.27|1905.77|0
1607045400000|2020-12-04 01:30:00|1907.98|1906.48|1905.66|1904.16|1907.98|1906.48|1905.15|1903.65|0
1607045700000|2020-12-04 01:35:00|1905.67|1904.17|1906.13|1904.63|1906.61|1905.11|1905.66|1904.16|0
1607046000000|2020-12-04 01:40:00|1906.15|1904.65|1906.56|1905.06|1907.07|1905.57|1906.13|1904.63|0
1607046300000|2020-12-04 01:45:00|1906.57|1905.07|1907.46|1905.96|1907.95|1906.45|1906.57|1905.07|0
1607046600000|2020-12-04 01:50:00|1907.44|1905.94|1907.44|1905.94|1907.92|1906.42|1907.43|1905.93|0
1607046900000|2020-12-04 01:55:00|1907.31|1905.81|1906.48|1904.98|1907.46|1905.96|1906.02|1904.52|0
1607047200000|2020-12-04 02:00:00|1906.46|1904.96|1906.46|1904.96|1906.97|1905.47|1906.24|1904.74|0
1607047500000|2020-12-04 02:05:00|1906.45|1904.95|1906.01|1904.51|1906.46|1904.96|1905.98|1904.48|0
1607047800000|2020-12-04 02:10:00|1906.02|1904.52|1906.46|1904.96|1906.48|1904.98|1905.98|1904.48|0
1607048100000|2020-12-04 02:15:00|1906.45|1904.95|1906.45|1904.95|1906.48|1904.98|1905.49|1903.99|0
1607048400000|2020-12-04 02:20:00|1906.46|1904.96|1906.96|1905.46|1906.97|1905.47|1906.46|1904.96|0
1607048700000|2020-12-04 02:25:00|1906.97|1905.47|1907.46|1905.96|1907.46|1905.96|1906.5|1905|0
1607049000000|2020-12-04 02:30:00|1907.44|1905.94|1908.19|1906.69|1908.41|1906.91|1907.44|1905.94|0
1607049300000|2020-12-04 02:35:00|1908.12|1906.62|1907.92|1906.42|1908.12|1906.62|1907.91|1906.41|0
1607049600000|2020-12-04 02:40:00|1907.91|1906.41|1907.46|1905.96|1907.92|1906.42|1907.44|1905.94|0
1607049900000|2020-12-04 02:45:00|1907.32|1905.82|1907.73|1906.23|1907.98|1906.48|1907.01|1905.51|0
1607050200000|2020-12-04 02:50:00|1907.75|1906.25|1907.5|1906|1907.98|1906.48|1907.48|1905.98|0
1607050500000|2020-12-04 02:55:00|1907.51|1906.01|1907.97|1906.47|1907.99|1906.49|1907.51|1906.01|0
1607050800000|2020-12-04 03:00:00|1907.98|1906.48|1907.97|1906.47|1907.99|1906.49|1907.5|1906|0
1607051100000|2020-12-04 03:05:00|1907.98|1906.48|1907.94|1906.44|1907.98|1906.48|1907.03|1905.53|0
1607051400000|2020-12-04 03:10:00|1907.95|1906.45|1907.47|1905.97|1907.95|1906.45|1907.46|1905.96|0
1607051700000|2020-12-04 03:15:00|1907.48|1905.98|1907.47|1905.97|1907.69|1906.19|1906.99|1905.49|0
1607052000000|2020-12-04 03:20:00|1907.54|1906.04|1907.4|1905.9|1907.94|1906.44|1907.4|1905.9|0
1607052300000|2020-12-04 03:25:00|1907.26|1905.76|1907.41|1905.91|1907.43|1905.93|1906.96|1905.46|0
1607052600000|2020-12-04 03:30:00|1907.4|1905.9|1907.43|1905.93|1907.43|1905.93|1906.96|1905.46|0
1607052900000|2020-12-04 03:35:00|1907.5|1906|1907.87|1906.37|1907.87|1906.37|1907.43|1905.93|0
1607053200000|2020-12-04 03:40:00|1907.86|1906.36|1907.41|1905.91|1907.87|1906.37|1907.41|1905.91|0
1607053500000|2020-12-04 03:45:00|1907.43|1905.93|1907.41|1905.91|1907.87|1906.37|1907.4|1905.9|0
1607053800000|2020-12-04 03:50:00|1907.4|1905.9|1907.41|1905.91|1907.87|1906.37|1907.39|1905.89|0
1607054100000|2020-12-04 03:55:00|1907.43|1905.93|1907.41|1905.91|1907.65|1906.15|1907.41|1905.91|0
1607054400000|2020-12-04 04:00:00|1907.42|1905.92|1906.97|1905.47|1907.42|1905.92|1906.96|1905.46|0
1607054700000|2020-12-04 04:05:00|1907.11|1905.61|1907.43|1905.93|1907.43|1905.93|1907.11|1905.61|0
1607055000000|2020-12-04 04:10:00|1907.48|1905.98|1907.46|1905.96|1907.92|1906.42|1907.46|1905.96|0
1607055300000|2020-12-04 04:15:00|1907.44|1905.94|1907.46|1905.96|1907.46|1905.96|1907.44|1905.94|0
1607055600000|2020-12-04 04:20:00|1907.44|1905.94|1907.43|1905.93|1907.46|1905.96|1906.97|1905.47|0
1607055900000|2020-12-04 04:25:00|1907.44|1905.94|1907.45|1905.95|1907.46|1905.96|1906.99|1905.49|0
1607056200000|2020-12-04 04:30:00|1907.46|1905.96|1907.69|1906.19|1907.92|1906.42|1907.46|1905.96|0
1607056500000|2020-12-04 04:35:00|1907.62|1906.12|1907.89|1906.39|1907.94|1906.44|1907.47|1905.97|0
1607056800000|2020-12-04 04:40:00|1907.91|1906.41|1907.9|1906.4|1908.36|1906.86|1907.88|1906.38|0
1607057100000|2020-12-04 04:45:00|1907.91|1906.41|1907.89|1906.39|1907.91|1906.41|1907.89|1906.39|0
1607057400000|2020-12-04 04:50:00|1907.88|1906.38|1907.45|1905.95|1907.91|1906.41|1907.44|1905.94|0
1607057700000|2020-12-04 04:55:00|1907.44|1905.94|1907.45|1905.95|1907.45|1905.95|1907.44|1905.94|0
1607058000000|2020-12-04 05:00:00|1907.47|1905.97|1907.46|1905.96|1907.92|1906.42|1907.45|1905.95|0
1607058300000|2020-12-04 05:05:00|1907.48|1905.98|1907.48|1905.98|1907.48|1905.98|1906.99|1905.49|0
1607058600000|2020-12-04 05:10:00|1907.55|1906.05|1907.92|1906.42|1907.93|1906.43|1907.45|1905.95|0
1607058900000|2020-12-04 05:15:00|1907.93|1906.43|1907.93|1906.43|1908.37|1906.87|1907.92|1906.42|0
1607059200000|2020-12-04 05:20:00|1907.92|1906.42|1908.37|1906.87|1908.86|1907.36|1907.9|1906.4|0
1607059500000|2020-12-04 05:25:00|1908.39|1906.89|1908.31|1906.81|1908.81|1907.31|1908.3|1906.8|0
1607059800000|2020-12-04 05:30:00|1908.3|1906.8|1909.64|1908.14|1909.65|1908.15|1908.28|1906.78|0
1607060100000|2020-12-04 05:35:00|1909.57|1908.07|1910|1908.5|1910.07|1908.57|1909.41|1907.91|0
1607060400000|2020-12-04 05:40:00|1909.99|1908.49|1909.53|1908.03|1910|1908.5|1909.51|1908.01|0
1607060700000|2020-12-04 05:45:00|1909.55|1908.05|1909.52|1908.02|1909.99|1908.49|1909.49|1907.99|0
1607061000000|2020-12-04 05:50:00|1909.51|1908.01|1909.76|1908.26|1909.77|1908.27|1909.5|1908|0
1607061300000|2020-12-04 05:55:00|1909.77|1908.27|1909.57|1908.07|1910.5|1909|1909.53|1908.03|0
1607061600000|2020-12-04 06:00:00|1909.56|1908.06|1910.03|1908.53|1910.04|1908.54|1909.06|1907.56|0
1607061900000|2020-12-04 06:05:00|1910.02|1908.52|1909.31|1907.81|1910.03|1908.53|1909.08|1907.58|0
1607062200000|2020-12-04 06:10:00|1909.38|1907.88|1909.07|1907.57|1909.56|1908.06|1909.05|1907.55|0
1607062500000|2020-12-04 06:15:00|1909.06|1907.56|1909.06|1907.56|1909.52|1908.02|1908.82|1907.32|0
1607062800000|2020-12-04 06:20:00|1909.07|1907.57|1909.04|1907.54|1909.07|1907.57|1909.04|1907.54|0
1607063100000|2020-12-04 06:25:00|1909.05|1907.55|1908.56|1907.06|1909.05|1907.55|1908.56|1907.06|0
1607063400000|2020-12-04 06:30:00|1908.55|1907.05|1909|1907.5|1909.03|1907.53|1908.53|1907.03|0
1607063700000|2020-12-04 06:35:00|1908.93|1907.43|1909.03|1907.53|1909.03|1907.53|1908.54|1907.04|0
1607064000000|2020-12-04 06:40:00|1909.04|1907.54|1909.03|1907.53|1909.04|1907.54|1908.57|1907.07|0
1607064300000|2020-12-04 06:45:00|1909.04|1907.54|1908.61|1907.11|1909.04|1907.54|1908.58|1907.08|0
1607064600000|2020-12-04 06:50:00|1908.6|1907.1|1909.52|1908.02|1909.52|1908.02|1908.6|1907.1|0
1607064900000|2020-12-04 06:55:00|1909.54|1908.04|1909.88|1908.38|1909.98|1908.48|1909.45|1907.95|0
1607065200000|2020-12-04 07:00:00|1909.89|1908.39|1909.41|1907.91|1910.35|1908.85|1908.91|1907.41|0
1607065500000|2020-12-04 07:05:00|1909.4|1907.9|1908.91|1907.41|1909.88|1908.38|1908.51|1907.01|0
1607065800000|2020-12-04 07:10:00|1908.92|1907.42|1908.91|1907.41|1908.93|1907.43|1907.98|1906.48|0
1607066100000|2020-12-04 07:15:00|1908.92|1907.42|1909.27|1907.77|1909.38|1907.88|1908.47|1906.97|0
1607066400000|2020-12-04 07:20:00|1909.29|1907.79|1909.25|1907.75|1909.73|1908.23|1909.25|1907.75|0
1607066700000|2020-12-04 07:25:00|1909.12|1907.62|1908.4|1906.9|1909.12|1907.62|1907.9|1906.4|0
1607067000000|2020-12-04 07:30:00|1908.39|1906.89|1908.42|1906.92|1908.8|1907.3|1908|1906.5|28
1607067300000|2020-12-04 07:35:00|1908.43|1906.93|1908.12|1906.72|1909.12|1907.72|1907.94|1906.44|17
1607067600000|2020-12-04 07:40:00|1908.37|1906.97|1908.87|1907.47|1909.12|1907.72|1908.24|1906.84|8
1607067900000|2020-12-04 07:45:00|1908.99|1907.59|1908.99|1907.59|1908.99|1907.59|1908.62|1907.22|5
1607068200000|2020-12-04 07:50:00|1909.12|1907.72|1909.74|1908.34|1910.37|1908.97|1909.12|1907.72|3
1607068500000|2020-12-04 07:55:00|1909.46|1907.96|1910.82|1909.32|1910.84|1909.34|1909.02|1907.52|0
1607068800000|2020-12-04 08:00:00|1910.68|1909.18|1911.42|1910.92|1914.17|1913.67|1910.17|1908.88|2628
1607069100000|2020-12-04 08:05:00|1911.17|1910.67|1914.42|1913.92|1915.67|1915.17|1911.17|1910.67|1347
1607069400000|2020-12-04 08:10:00|1914.67|1914.17|1916.17|1915.67|1916.92|1916.42|1912.92|1912.42|1338
1607069700000|2020-12-04 08:15:00|1915.92|1915.42|1913.67|1913.17|1916.67|1916.17|1912.92|1912.42|1284
1607070000000|2020-12-04 08:20:00|1913.79|1913.29|1914.79|1914.29|1916.42|1915.92|1913.79|1913.29|1060
1607070300000|2020-12-04 08:25:00|1914.67|1914.17|1914.42|1913.92|1915.42|1914.92|1913.92|1913.42|349
1607070600000|2020-12-04 08:30:00|1914.54|1914.04|1915.67|1915.17|1916.42|1915.92|1913.92|1913.42|454
1607070900000|2020-12-04 08:35:00|1915.79|1915.29|1913.67|1913.17|1915.92|1915.42|1913.67|1913.17|406
1607071200000|2020-12-04 08:40:00|1913.92|1913.42|1913.17|1912.67|1914.42|1913.92|1912.67|1912.17|490
1607071500000|2020-12-04 08:45:00|1913.04|1912.54|1912.42|1911.92|1913.67|1913.17|1912.17|1911.67|760
1607071800000|2020-12-04 08:50:00|1912.54|1912.04|1911.92|1911.42|1913.42|1912.92|1911.79|1911.29|509
1607072100000|2020-12-04 08:55:00|1912.04|1911.54|1912.92|1912.42|1913.67|1913.17|1911.92|1911.42|260
1607072400000|2020-12-04 09:00:00|1912.67|1912.17|1914.67|1914.17|1914.79|1914.29|1912.67|1912.17|291
1607072700000|2020-12-04 09:05:00|1914.54|1914.04|1915.17|1914.67|1915.92|1915.42|1914.54|1914.04|419
1607073000000|2020-12-04 09:10:00|1915.29|1914.79|1915.17|1914.67|1915.42|1914.92|1914.67|1914.17|339
1607073300000|2020-12-04 09:15:00|1915.04|1914.54|1915.42|1914.92|1915.67|1915.17|1914.67|1914.17|465
1607073600000|2020-12-04 09:20:00|1915.29|1914.79|1915.67|1915.17|1916.04|1915.54|1914.67|1914.17|461
1607073900000|2020-12-04 09:25:00|1915.79|1915.29|1916.17|1915.67|1916.42|1915.92|1915.67|1915.17|208
1607074200000|2020-12-04 09:30:00|1916.29|1915.79|1915.42|1914.92|1917.17|1916.67|1915.17|1914.67|495
1607074500000|2020-12-04 09:35:00|1915.54|1915.04|1914.92|1914.42|1915.67|1915.17|1914.67|1914.17|318
1607074800000|2020-12-04 09:40:00|1914.79|1914.29|1916.67|1916.17|1917.42|1916.92|1914.42|1913.92|767
1607075100000|2020-12-04 09:45:00|1916.79|1916.29|1919.92|1919.42|1920.04|1919.54|1916.79|1916.29|2058
1607075400000|2020-12-04 09:50:00|1919.67|1919.17|1917.17|1916.67|1919.92|1919.42|1917.17|1916.67|1067
1607075700000|2020-12-04 09:55:00|1917.29|1916.79|1916.67|1916.17|1917.67|1917.17|1915.92|1915.42|499
1607076000000|2020-12-04 10:00:00|1916.92|1916.42|1915.67|1915.17|1917.42|1916.92|1914.92|1914.42|638
1607076300000|2020-12-04 10:05:00|1915.54|1915.04|1914.92|1914.42|1915.92|1915.42|1914.42|1913.92|384
1607076600000|2020-12-04 10:10:00|1914.79|1914.29|1914.67|1914.17|1915.29|1914.79|1914.42|1913.92|269
1607076900000|2020-12-04 10:15:00|1914.54|1914.04|1914.92|1914.42|1915.17|1914.67|1914.42|1913.92|424
1607077200000|2020-12-04 10:20:00|1915.04|1914.54|1914.92|1914.42|1915.42|1914.92|1914.67|1914.17|373
1607077500000|2020-12-04 10:25:00|1914.79|1914.29|1914.67|1914.17|1914.92|1914.42|1914.42|1913.92|489
1607077800000|2020-12-04 10:30:00|1914.79|1914.29|1915.17|1914.67|1915.42|1914.92|1914.67|1914.17|355
1607078100000|2020-12-04 10:35:00|1915.42|1914.92|1914.92|1914.42|1915.42|1914.92|1914.67|1914.17|291
1607078400000|2020-12-04 10:40:00|1914.79|1914.29|1915.29|1914.79|1915.54|1915.04|1914.42|1913.92|177
1607078700000|2020-12-04 10:45:00|1915.42|1914.92|1913.92|1913.42|1915.42|1914.92|1913.79|1913.29|257
1607079000000|2020-12-04 10:50:00|1914.04|1913.54|1914.67|1914.17|1915.17|1914.67|1913.92|1913.42|299
1607079300000|2020-12-04 10:55:00|1914.42|1913.92|1914.67|1914.17|1914.92|1914.42|1914.17|1913.67|175
1607079600000|2020-12-04 11:00:00|1914.79|1914.29|1914.42|1913.92|1915.42|1914.92|1914.29|1913.79|131
1607079900000|2020-12-04 11:05:00|1914.54|1914.04|1915.29|1914.79|1915.29|1914.79|1914.17|1913.67|337
1607080200000|2020-12-04 11:10:00|1915.42|1914.92|1914.67|1914.17|1915.67|1915.17|1914.42|1913.92|162
1607080500000|2020-12-04 11:15:00|1914.42|1913.92|1914.17|1913.67|1915.17|1914.67|1913.92|1913.42|203
1607080800000|2020-12-04 11:20:00|1914.29|1913.79|1914.67|1914.17|1914.67|1914.17|1913.67|1913.17|245
1607081100000|2020-12-04 11:25:00|1914.79|1914.29|1914.42|1913.92|1915.17|1914.67|1914.17|1913.67|191
1607081400000|2020-12-04 11:30:00|1914.17|1913.67|1914.92|1914.42|1914.92|1914.42|1913.92|1913.42|145
1607081700000|2020-12-04 11:35:00|1914.67|1914.17|1914.42|1913.92|1915.92|1915.42|1914.42|1913.92|398
1607082000000|2020-12-04 11:40:00|1914.29|1913.79|1914.17|1913.67|1914.42|1913.92|1913.67|1913.17|251
1607082300000|2020-12-04 11:45:00|1914.04|1913.54|1913.67|1913.17|1914.17|1913.67|1913.42|1912.92|263
1607082600000|2020-12-04 11:50:00|1913.54|1913.04|1913.92|1913.42|1914.17|1913.67|1913.17|1912.67|240
1607082900000|2020-12-04 11:55:00|1914.04|1913.54|1914.17|1913.67|1914.17|1913.67|1913.42|1912.92|176
1607083200000|2020-12-04 12:00:00|1913.92|1913.42|1913.67|1913.17|1914.17|1913.67|1913.42|1912.92|490
1607083500000|2020-12-04 12:05:00|1913.42|1912.92|1913.92|1913.42|1913.92|1913.42|1912.92|1912.42|485
1607083800000|2020-12-04 12:10:00|1913.79|1913.29|1914.42|1913.92|1914.54|1914.04|1913.42|1912.92|335
1607084100000|2020-12-04 12:15:00|1914.54|1914.04|1914.54|1914.04|1914.67|1914.17|1913.92|1913.42|192
1607084400000|2020-12-04 12:20:00|1914.42|1913.92|1915.42|1914.92|1915.92|1915.42|1914.42|1913.92|466
1607084700000|2020-12-04 12:25:00|1915.54|1915.04|1913.92|1913.42|1915.67|1915.17|1913.92|1913.42|278
1607085000000|2020-12-04 12:30:00|1913.79|1913.29|1913.92|1913.42|1914.17|1913.67|1913.42|1912.92|253
1607085300000|2020-12-04 12:35:00|1914.04|1913.54|1913.67|1913.17|1914.42|1913.92|1913.17|1912.67|281
1607085600000|2020-12-04 12:40:00|1913.4|1912.9|1913.9|1913.4|1913.9|1913.4|1913.15|1912.65|137
1607085900000|2020-12-04 12:45:00|1914.02|1913.52|1913.9|1913.4|1914.4|1913.9|1913.4|1912.9|413
1607086200000|2020-12-04 12:50:00|1913.77|1913.27|1913.4|1912.9|1913.9|1913.4|1913.15|1912.65|172
1607086500000|2020-12-04 12:55:00|1913.15|1912.65|1912.4|1911.9|1913.15|1912.65|1912.15|1911.65|268
1607086800000|2020-12-04 13:00:00|1912.27|1911.77|1912.65|1912.15|1912.9|1912.4|1912.15|1911.65|314
1607087100000|2020-12-04 13:05:00|1912.52|1912.02|1912.9|1912.4|1912.9|1912.4|1912.27|1911.77|319
1607087400000|2020-12-04 13:10:00|1912.65|1912.15|1912.15|1911.65|1913.15|1912.65|1912.15|1911.65|225
1607087700000|2020-12-04 13:15:00|1912.27|1911.77|1912.52|1912.02|1912.65|1912.15|1911.9|1911.4|352
1607088000000|2020-12-04 13:20:00|1912.4|1911.9|1911.77|1911.27|1912.65|1912.15|1911.4|1910.9|394
1607088300000|2020-12-04 13:25:00|1911.65|1911.15|1910.65|1910.15|1911.65|1911.15|1910.02|1909.52|814
1607088600000|2020-12-04 13:30:00|1910.52|1910.02|1911.15|1910.65|1912.65|1912.15|1908.77|1908.27|1883
1607088900000|2020-12-04 13:35:00|1911.02|1910.52|1910.9|1910.4|1912.02|1911.52|1910.15|1909.65|225
1607089200000|2020-12-04 13:40:00|1910.77|1910.27|1911.9|1911.4|1911.9|1911.4|1910.65|1910.15|376
1607089500000|2020-12-04 13:45:00|1911.65|1911.15|1912.27|1911.77|1912.65|1912.15|1911.15|1910.65|322
1607089800000|2020-12-04 13:50:00|1912.4|1911.9|1912.15|1911.65|1913.15|1912.65|1912.15|1911.65|382
1607090100000|2020-12-04 13:55:00|1911.9|1911.4|1911.77|1911.27|1912.52|1912.02|1911.65|1911.15|321
1607090400000|2020-12-04 14:00:00|1911.9|1911.4|1911.4|1910.9|1911.9|1911.4|1911.15|1910.65|204
1607090700000|2020-12-04 14:05:00|1911.52|1911.02|1911.77|1911.27|1911.9|1911.4|1911.15|1910.65|254
1607091000000|2020-12-04 14:10:00|1911.65|1911.15|1912.4|1911.9|1912.4|1911.9|1911.4|1910.9|222
1607091300000|2020-12-04 14:15:00|1912.27|1911.77|1912.15|1911.65|1912.77|1912.27|1912.15|1911.65|323
1607091600000|2020-12-04 14:20:00|1912.27|1911.77|1912.65|1912.15|1912.9|1912.4|1912.15|1911.65|292
1607091900000|2020-12-04 14:25:00|1912.52|1912.02|1912.65|1912.15|1912.9|1912.4|1912.15|1911.65|223
1607092200000|2020-12-04 14:30:00|1912.9|1912.4|1913.9|1913.4|1914.9|1914.4|1912.65|1912.15|1048
1607092500000|2020-12-04 14:35:00|1913.77|1913.27|1914.65|1914.15|1915.02|1914.52|1913.65|1913.15|484
1607092800000|2020-12-04 14:40:00|1914.77|1914.27|1915.27|1914.77|1915.77|1915.27|1914.65|1914.15|796
1607093100000|2020-12-04 14:45:00|1915.4|1914.9|1915.15|1914.65|1915.52|1915.02|1914.9|1914.4|592
1607093400000|2020-12-04 14:50:00|1914.9|1914.4|1915.4|1914.9|1915.9|1915.4|1914.9|1914.4|695
1607093700000|2020-12-04 14:55:00|1915.52|1915.02|1915.02|1914.52|1915.77|1915.27|1914.4|1913.9|636
1607094000000|2020-12-04 15:00:00|1914.65|1914.15|1914.02|1913.52|1915.4|1914.9|1913.65|1913.15|641
1607094300000|2020-12-04 15:05:00|1914.15|1913.65|1914.65|1914.15|1914.65|1914.15|1913.77|1913.27|420
1607094600000|2020-12-04 15:10:00|1914.6|1914.1|1915.1|1914.6|1915.1|1914.6|1914.35|1913.85|576
1607094900000|2020-12-04 15:15:00|1915.22|1914.72|1915.35|1914.85|1916.6|1916.1|1915.1|1914.6|851
1607095200000|2020-12-04 15:20:00|1915.6|1915.1|1915.85|1915.35|1916.72|1916.22|1915.35|1914.85|763
1607095500000|2020-12-04 15:25:00|1915.97|1915.47|1914.97|1914.47|1916.1|1915.6|1914.85|1914.35|720
1607095800000|2020-12-04 15:30:00|1915.1|1914.6|1915.22|1914.72|1915.35|1914.85|1914.1|1913.6|627
1607096100000|2020-12-04 15:35:00|1915.35|1914.85|1916.1|1915.6|1916.85|1916.35|1915.22|1914.72|706
1607096400000|2020-12-04 15:40:00|1916.22|1915.72|1917.1|1916.6|1917.35|1916.85|1915.85|1915.35|886
1607096700000|2020-12-04 15:45:00|1917.22|1916.72|1916.35|1915.85|1917.22|1916.72|1915.6|1915.1|532
1607097000000|2020-12-04 15:50:00|1916.47|1915.97|1915.35|1914.85|1916.85|1916.35|1915.22|1914.72|539
1607097300000|2020-12-04 15:55:00|1915.47|1914.97|1915.22|1914.72|1915.6|1915.1|1914.6|1914.1|492
1607097600000|2020-12-04 16:00:00|1915.35|1914.85|1914.85|1914.35|1916.35|1915.85|1914.85|1914.35|665
1607097900000|2020-12-04 16:05:00|1914.6|1914.1|1915.1|1914.6|1915.35|1914.85|1914.35|1913.85|630
1607098200000|2020-12-04 16:10:00|1914.85|1914.35|1916.85|1916.35|1916.85|1916.35|1914.85|1914.35|704
1607098500000|2020-12-04 16:15:00|1916.6|1916.1|1917.1|1916.6|1917.6|1917.1|1916.35|1915.85|1119
1607098800000|2020-12-04 16:20:00|1916.85|1916.35|1918.8|1917.3|1918.8|1917.6|1916.85|1916.35|1833
1607099100000|2020-12-04 16:25:00|1918.79|1917.29|1919.06|1917.56|1919.06|1917.56|1918.54|1917.04|706
1607099400000|2020-12-04 16:30:00|1919.08|1917.58|1918.67|1917.27|1919.08|1917.65|1916.92|1915.52|172
1607099700000|2020-12-04 16:35:00|1918.55|1917.15|1920.3|1918.9|1920.8|1919.4|1918.42|1917.02|62
1607100000000|2020-12-04 16:40:00|1920.42|1919.02|1920.05|1918.65|1920.67|1919.27|1919.55|1918.15|61
1607100300000|2020-12-04 16:45:00|1919.92|1918.52|1921.05|1919.65|1921.3|1919.9|1919.92|1918.52|28
1607100600000|2020-12-04 16:50:00|1921.3|1919.9|1921.17|1919.77|1921.3|1919.9|1921.05|1919.65|16
1607100900000|2020-12-04 16:55:00|1921.3|1919.9|1920.6|1919.1|1921.55|1920.15|1919.8|1918.4|65
1607101200000|2020-12-04 17:00:00|1920.61|1919.11|1920.22|1918.72|1920.69|1919.19|1920.21|1918.71|0
1607101500000|2020-12-04 17:05:00|1920.2|1918.7|1920.14|1918.64|1920.21|1918.71|1920.13|1918.63|0
1607101800000|2020-12-04 17:10:00|1920.13|1918.63|1920.09|1918.59|1920.16|1918.66|1919.65|1918.15|0
1607102100000|2020-12-04 17:15:00|1920.08|1918.58|1919.61|1918.11|1920.09|1918.59|1919.6|1918.1|0
1607102400000|2020-12-04 17:20:00|1919.6|1918.1|1919.69|1918.19|1919.69|1918.19|1919.12|1917.62|0
1607102700000|2020-12-04 17:25:00|1919.71|1918.21|1920.07|1918.57|1920.12|1918.62|1919.65|1918.15|0
1607103000000|2020-12-04 17:30:00|1920.08|1918.58|1920.07|1918.57|1920.14|1918.64|1919.64|1918.14|0
1607103300000|2020-12-04 17:35:00|1920.08|1918.58|1919.59|1918.09|1920.08|1918.58|1919.57|1918.07|0
1607103600000|2020-12-04 17:40:00|1919.6|1918.1|1919.16|1917.66|1919.6|1918.1|1919.12|1917.62|0
1607103900000|2020-12-04 17:45:00|1919.18|1917.68|1919.15|1917.65|1919.21|1917.71|1919.14|1917.64|0
1607104200000|2020-12-04 17:50:00|1919.16|1917.66|1918.7|1917.2|1919.16|1917.66|1918.65|1917.15|0
1607104500000|2020-12-04 17:55:00|1918.71|1917.21|1918.72|1917.22|1919.15|1917.65|1918.68|1917.18|0
1607104800000|2020-12-04 18:00:00|1918.74|1917.24|1918.71|1917.21|1919.23|1917.73|1918.7|1917.2|0
1607105100000|2020-12-04 18:05:00|1918.7|1917.2|1918.71|1917.21|1919.16|1917.66|1918.68|1917.18|0
1607105400000|2020-12-04 18:10:00|1918.72|1917.22|1918.68|1917.18|1919.16|1917.66|1918.67|1917.17|0
1607105700000|2020-12-04 18:15:00|1918.69|1917.19|1919.14|1917.64|1919.62|1918.12|1918.67|1917.17|0
1607106000000|2020-12-04 18:20:00|1919.13|1917.63|1919.12|1917.62|1919.15|1917.65|1918.68|1917.18|0
1607106300000|2020-12-04 18:25:00|1919.11|1917.61|1918.67|1917.17|1919.12|1917.62|1918.64|1917.14|0
1607106600000|2020-12-04 18:30:00|1918.69|1917.19|1918.71|1917.21|1918.75|1917.25|1918.67|1917.17|0
1607106900000|2020-12-04 18:35:00|1918.72|1917.22|1920.17|1918.67|1920.18|1918.68|1918.72|1917.22|0
1607107200000|2020-12-04 18:40:00|1920.16|1918.66|1919.66|1918.16|1920.16|1918.66|1919.65|1918.15|0
1607107500000|2020-12-04 18:45:00|1919.67|1918.17|1919.62|1918.12|1919.67|1918.17|1919.14|1917.64|0
1607107800000|2020-12-04 18:50:00|1919.63|1918.13|1918.67|1917.17|1919.63|1918.13|1918.65|1917.15|0
1607108100000|2020-12-04 18:55:00|1918.65|1917.15|1917.76|1916.26|1918.7|1917.2|1917.76|1916.26|0
1607108400000|2020-12-04 19:00:00|1917.77|1916.27|1918.64|1917.14|1918.68|1917.18|1917.75|1916.25|0
1607108700000|2020-12-04 19:05:00|1918.51|1917.01|1918.68|1917.18|1918.7|1917.2|1918.2|1916.7|0
1607109000000|2020-12-04 19:10:00|1918.67|1917.17|1917.76|1916.26|1918.72|1917.22|1917.75|1916.25|0
1607109300000|2020-12-04 19:15:00|1917.9|1916.4|1918.31|1916.81|1918.79|1917.29|1917.9|1916.4|0
1607109600000|2020-12-04 19:20:00|1918.45|1916.95|1918.27|1916.77|1918.82|1917.32|1918.26|1916.76|0
1607109900000|2020-12-04 19:25:00|1918.26|1916.76|1917.7|1916.2|1918.75|1917.25|1917.66|1916.16|0
1607110200000|2020-12-04 19:30:00|1917.72|1916.22|1918.21|1916.71|1918.24|1916.74|1917.69|1916.19|0
1607110500000|2020-12-04 19:35:00|1918.2|1916.7|1918.56|1917.06|1918.58|1917.08|1918.05|1916.55|0
1607110800000|2020-12-04 19:40:00|1918.55|1917.05|1919.27|1917.77|1919.27|1917.77|1918.1|1916.6|0
1607111100000|2020-12-04 19:45:00|1919.25|1917.75|1919.25|1917.75|1919.27|1917.77|1918.76|1917.26|0
1607111400000|2020-12-04 19:50:00|1919.24|1917.74|1918.74|1917.24|1919.28|1917.78|1918.72|1917.22|0
1607111700000|2020-12-04 19:55:00|1918.81|1917.31|1919.25|1917.75|1919.27|1917.77|1918.72|1917.22|0
1607112000000|2020-12-04 20:00:00|1919.27|1917.77|1919.15|1917.65|1920.23|1918.73|1919.12|1917.62|0
1607112300000|2020-12-04 20:05:00|1919.13|1917.63|1918.71|1917.21|1919.17|1917.67|1918.66|1917.16|0
1607112600000|2020-12-04 20:10:00|1918.69|1917.19|1917.62|1916.12|1918.72|1917.22|1917.62|1916.12|0
1607112900000|2020-12-04 20:15:00|1917.64|1916.14|1918.2|1916.7|1918.66|1917.16|1917.18|1915.68|0
1607113200000|2020-12-04 20:20:00|1918.19|1916.69|1918.72|1917.22|1918.77|1917.27|1918.15|1916.65|0
1607113500000|2020-12-04 20:25:00|1918.71|1917.21|1918.21|1916.71|1918.75|1917.25|1917.17|1915.67|0
1607113800000|2020-12-04 20:30:00|1918.24|1916.74|1918.73|1917.23|1918.76|1917.26|1918.21|1916.71|0
1607114100000|2020-12-04 20:35:00|1918.72|1917.22|1918.65|1917.15|1918.74|1917.24|1918.18|1916.68|0
1607114400000|2020-12-04 20:40:00|1918.63|1917.13|1920.19|1918.69|1920.69|1919.19|1918.14|1916.64|0
1607114700000|2020-12-04 20:45:00|1920.15|1918.65|1920|1918.5|1920.51|1919.01|1919.55|1918.05|0
1607115000000|2020-12-04 20:50:00|1920.02|1918.52|1920.09|1918.59|1920.58|1919.08|1919.49|1917.99|0
1607115300000|2020-12-04 20:55:00|1920.11|1918.61|1922.03|1920.53|1922.07|1920.57|1919.12|1917.62|0
1607115600000|2020-12-04 21:00:00|1921.96|1920.46|1920.31|1918.81|1922.28|1920.78|1920.21|1918.71|0
1607115900000|2020-12-04 21:05:00|1920.29|1918.79|1920.21|1918.71|1920.75|1919.25|1920.11|1918.61|0
1607116200000|2020-12-04 21:10:00|1920.17|1918.67|1918.58|1917.08|1920.17|1918.67|1918.19|1916.69|0
1607116500000|2020-12-04 21:15:00|1918.6|1917.1|1918.68|1917.18|1919.01|1917.51|1918.6|1917.1|0
1607116800000|2020-12-04 21:20:00|1918.64|1917.14|1918.72|1917.22|1918.76|1917.26|1918.6|1917.1|0
1607117100000|2020-12-04 21:25:00|1918.64|1917.14|1918.8|1917.3|1918.8|1917.3|1918.56|1917.06|0
1607117400000|2020-12-04 21:30:00|1918.86|1917.36|1919.05|1917.55|1919.39|1917.89|1918.85|1917.35|0
1607117700000|2020-12-04 21:35:00|1919.07|1917.57|1919.5|1918|1919.6|1918.1|1918.95|1917.45|0
1607118000000|2020-12-04 21:40:00|1919.48|1917.98|1918.75|1917.25|1919.5|1918|1918.75|1917.25|0
1607118300000|2020-12-04 21:45:00|1918.77|1917.27|1918.75|1917.25|1919.05|1917.55|1918.55|1917.05|0
1607118600000|2020-12-04 21:50:00|1918.73|1917.23|1918.31|1916.81|1918.75|1917.25|1918.31|1916.81|0
1607118900000|2020-12-04 21:55:00|1918.33|1916.83|1918.29|1916.79|1918.55|1917.05|1918.11|1916.61|0
1607295600000|2020-12-06 23:00:00|1924.06|1922.56|1923.42|1921.92|1924.69|1923.19|1923.02|1921.52|0
1607295900000|2020-12-06 23:05:00|1923.43|1921.93|1923.86|1922.36|1923.86|1922.36|1922.78|1921.28|0
1607296200000|2020-12-06 23:10:00|1923.85|1922.35|1921.66|1920.16|1923.86|1922.36|1921.56|1920.06|0
1607296500000|2020-12-06 23:15:00|1921.67|1920.17|1921.45|1919.95|1921.96|1920.46|1921|1919.5|0
1607296800000|2020-12-06 23:20:00|1921.46|1919.96|1922.28|1920.78|1922.28|1920.78|1921.3|1919.8|0
1607297100000|2020-12-06 23:25:00|1922.27|1920.77|1922.59|1921.09|1922.59|1921.09|1921.54|1920.04|0
1607297400000|2020-12-06 23:30:00|1922.68|1921.18|1922.38|1920.88|1923.43|1921.93|1922.28|1920.78|0
1607297700000|2020-12-06 23:35:00|1922.37|1920.87|1922.77|1921.27|1922.77|1921.27|1921.93|1920.43|0
1607298000000|2020-12-06 23:40:00|1922.76|1921.26|1923.11|1921.61|1923.31|1921.81|1922.57|1921.07|0
1607298300000|2020-12-06 23:45:00|1923.1|1921.6|1923.11|1921.61|1923.41|1921.91|1922.91|1921.41|0
1607298600000|2020-12-06 23:50:00|1923.09|1921.59|1923.01|1921.51|1923.21|1921.71|1922.67|1921.17|0
1607298900000|2020-12-06 23:55:00|1923.02|1921.52|1922.08|1920.58|1923.06|1921.56|1921.83|1920.33|0
1607299200000|2020-12-07 00:00:00|1922.07|1920.57|1921.63|1920.13|1922.13|1920.63|1921.09|1919.59|0
1607299500000|2020-12-07 00:05:00|1921.61|1920.11|1919.81|1918.31|1921.73|1920.23|1919.41|1917.91|0
1607299800000|2020-12-07 00:10:00|1919.83|1918.33|1920.04|1918.54|1920.65|1919.15|1919.65|1918.15|0
1607300100000|2020-12-07 00:15:00|1920.03|1918.53|1918.57|1917.07|1920.03|1918.53|1918.52|1917.02|0
1607300400000|2020-12-07 00:20:00|1918.59|1917.09|1918.14|1916.64|1919.08|1917.58|1918.12|1916.62|0
1607300700000|2020-12-07 00:25:00|1918.15|1916.65|1918.65|1917.15|1918.65|1917.15|1918.13|1916.63|0
1607301000000|2020-12-07 00:30:00|1918.64|1917.14|1919.61|1918.11|1919.63|1918.13|1918.39|1916.89|0
1607301300000|2020-12-07 00:35:00|1919.6|1918.1|1919.14|1917.64|1919.62|1918.12|1919.09|1917.59|0
1607301600000|2020-12-07 00:40:00|1919.15|1917.65|1919.57|1918.07|1919.59|1918.09|1919.08|1917.58|0
1607301900000|2020-12-07 00:45:00|1919.58|1918.08|1919.61|1918.11|1920.07|1918.57|1919.14|1917.64|0
1607302200000|2020-12-07 00:50:00|1919.6|1918.1|1921.93|1920.43|1921.93|1920.43|1919.12|1917.62|0
1607302500000|2020-12-07 00:55:00|1921.95|1920.45|1920.53|1919.03|1921.97|1920.47|1920.52|1919.02|0
1607302800000|2020-12-07 01:00:00|1920.52|1919.02|1921.92|1920.42|1922.17|1920.67|1920.06|1918.56|0
1607303100000|2020-12-07 01:05:00|1921.94|1920.44|1920.48|1918.98|1921.94|1920.44|1920.48|1918.98|0
1607303400000|2020-12-07 01:10:00|1920.46|1918.96|1920.96|1919.46|1921|1919.5|1919.5|1918|0
1607303700000|2020-12-07 01:15:00|1920.93|1919.43|1920.79|1919.29|1921.46|1919.96|1920.46|1918.96|0
1607304000000|2020-12-07 01:20:00|1920.73|1919.23|1920.06|1918.56|1921.01|1919.51|1920.05|1918.55|0
1607304300000|2020-12-07 01:25:00|1920.05|1918.55|1920.52|1919.02|1920.97|1919.47|1919.6|1918.1|0
1607304600000|2020-12-07 01:30:00|1920.53|1919.03|1919.58|1918.08|1920.99|1919.49|1919.55|1918.05|0
1607304900000|2020-12-07 01:35:00|1919.57|1918.07|1918.62|1917.12|1919.57|1918.07|1918.62|1917.12|0
1607305200000|2020-12-07 01:40:00|1918.63|1917.13|1918.14|1916.64|1918.63|1917.13|1917.63|1916.13|0
1607305500000|2020-12-07 01:45:00|1918.07|1916.57|1917.17|1915.67|1918.07|1916.57|1916.95|1915.45|0
1607305800000|2020-12-07 01:50:00|1917.18|1915.68|1918.16|1916.66|1918.17|1916.67|1917.17|1915.67|0
1607306100000|2020-12-07 01:55:00|1918.14|1916.64|1918.13|1916.63|1918.16|1916.66|1917.69|1916.19|0
1607306400000|2020-12-07 02:00:00|1918.12|1916.62|1917.65|1916.15|1918.13|1916.63|1917.63|1916.13|0
1607306700000|2020-12-07 02:05:00|1917.58|1916.08|1917.2|1915.7|1918.11|1916.61|1917.19|1915.69|0
1607307000000|2020-12-07 02:10:00|1917.19|1915.69|1917.19|1915.69|1917.65|1916.15|1917.18|1915.68|0
1607307300000|2020-12-07 02:15:00|1917.2|1915.7|1916.74|1915.24|1917.65|1916.15|1916.28|1914.78|0
1607307600000|2020-12-07 02:20:00|1916.75|1915.25|1917.2|1915.7|1917.24|1915.74|1916.71|1915.21|0
1607307900000|2020-12-07 02:25:00|1917.19|1915.69|1916.18|1914.68|1917.19|1915.69|1916.18|1914.68|0
1607308200000|2020-12-07 02:30:00|1916.04|1914.54|1914.24|1912.74|1916.04|1914.54|1914.24|1912.74|0
1607308500000|2020-12-07 02:35:00|1914.23|1912.73|1914.91|1913.41|1915.22|1913.72|1914.23|1912.73|0
1607308800000|2020-12-07 02:40:00|1914.76|1913.26|1914.29|1912.79|1915.18|1913.68|1914.29|1912.79|0
1607309100000|2020-12-07 02:45:00|1914.3|1912.8|1914.81|1913.31|1914.81|1913.31|1913.82|1912.32|0
1607309400000|2020-12-07 02:50:00|1914.82|1913.32|1915.06|1913.56|1915.06|1913.56|1914.8|1913.3|0
1607309700000|2020-12-07 02:55:00|1915.13|1913.63|1914.59|1913.09|1915.32|1913.82|1914.35|1912.85|0
1607310000000|2020-12-07 03:00:00|1914.52|1913.02|1914.82|1913.32|1915.32|1913.82|1914.37|1912.87|0
1607310300000|2020-12-07 03:05:00|1914.81|1913.31|1913.84|1912.34|1914.81|1913.31|1913.39|1911.89|0
1607310600000|2020-12-07 03:10:00|1913.83|1912.33|1913.6|1912.1|1913.87|1912.37|1913.39|1911.89|0
1607310900000|2020-12-07 03:15:00|1913.61|1912.11|1914.04|1912.54|1914.29|1912.79|1913.37|1911.87|0
1607311200000|2020-12-07 03:20:00|1914.05|1912.55|1914.75|1913.25|1914.75|1913.25|1913.82|1912.32|0
1607311500000|2020-12-07 03:25:00|1914.74|1913.24|1914.75|1913.25|1915.21|1913.71|1914.73|1913.23|0
1607311800000|2020-12-07 03:30:00|1914.77|1913.27|1914.8|1913.3|1915.21|1913.71|1914.71|1913.21|0
1607312100000|2020-12-07 03:35:00|1914.78|1913.28|1913.83|1912.33|1914.78|1913.28|1913.82|1912.32|0
1607312400000|2020-12-07 03:40:00|1913.82|1912.32|1914.05|1912.55|1914.29|1912.79|1913.82|1912.32|0
1607312700000|2020-12-07 03:45:00|1913.98|1912.48|1913.58|1912.08|1914.27|1912.77|1913.35|1911.85|0
1607313000000|2020-12-07 03:50:00|1913.65|1912.15|1913.36|1911.86|1914.3|1912.8|1913.36|1911.86|0
1607313300000|2020-12-07 03:55:00|1912.96|1911.46|1912.88|1911.38|1913.4|1911.9|1912.85|1911.35|0
1607313600000|2020-12-07 04:00:00|1912.87|1911.37|1912.95|1911.45|1913.33|1911.83|1912.4|1910.9|0
1607313900000|2020-12-07 04:05:00|1912.96|1911.46|1913.9|1912.4|1913.91|1912.41|1912.94|1911.44|0
1607314200000|2020-12-07 04:10:00|1913.88|1912.38|1913.9|1912.4|1913.92|1912.42|1913.66|1912.16|0
1607314500000|2020-12-07 04:15:00|1913.91|1912.41|1913.96|1912.46|1913.97|1912.47|1913.91|1912.41|0
1607314800000|2020-12-07 04:20:00|1913.94|1912.44|1913.94|1912.44|1913.96|1912.46|1913.49|1911.99|0
1607315100000|2020-12-07 04:25:00|1913.96|1912.46|1914|1912.5|1914.02|1912.52|1913.94|1912.44|0
1607315400000|2020-12-07 04:30:00|1913.99|1912.49|1913.57|1912.07|1914.02|1912.52|1913.55|1912.05|0
1607315700000|2020-12-07 04:35:00|1913.71|1912.21|1914.01|1912.51|1914.04|1912.54|1913.71|1912.21|0
1607316000000|2020-12-07 04:40:00|1914.02|1912.52|1913.78|1912.28|1914.02|1912.52|1913.56|1912.06|0
1607316300000|2020-12-07 04:45:00|1913.71|1912.21|1914.01|1912.51|1914.02|1912.52|1913.56|1912.06|0
1607316600000|2020-12-07 04:50:00|1914.02|1912.52|1914.63|1913.13|1914.64|1913.14|1914.02|1912.52|0
1607316900000|2020-12-07 04:55:00|1914.64|1913.14|1914.65|1913.15|1915.11|1913.61|1914.63|1913.13|0
1607317200000|2020-12-07 05:00:00|1914.67|1913.17|1915.58|1914.08|1915.61|1914.11|1914.67|1913.17|0
1607317500000|2020-12-07 05:05:00|1915.59|1914.09|1915.56|1914.06|1916.03|1914.53|1915.08|1913.58|0
1607317800000|2020-12-07 05:10:00|1915.57|1914.07|1915.14|1913.64|1915.57|1914.07|1915.05|1913.55|0
1607318100000|2020-12-07 05:15:00|1915.15|1913.65|1914.68|1913.18|1915.15|1913.65|1914.65|1913.15|0
1607318400000|2020-12-07 05:20:00|1914.67|1913.17|1914.67|1913.17|1915.12|1913.62|1914.67|1913.17|0
1607318700000|2020-12-07 05:25:00|1914.89|1913.39|1914.67|1913.17|1914.92|1913.42|1914.63|1913.13|0
1607319000000|2020-12-07 05:30:00|1914.65|1913.15|1915.36|1913.86|1915.61|1914.11|1914.65|1913.15|0
1607319300000|2020-12-07 05:35:00|1915.35|1913.85|1915.17|1913.67|1915.58|1914.08|1915.11|1913.61|0
1607319600000|2020-12-07 05:40:00|1915.16|1913.66|1915.13|1913.63|1915.17|1913.67|1915.13|1913.63|0
1607319900000|2020-12-07 05:45:00|1915.06|1913.56|1914.67|1913.17|1915.14|1913.64|1914.66|1913.16|0
1607320200000|2020-12-07 05:50:00|1914.71|1913.21|1914.64|1913.14|1914.73|1913.23|1914.23|1912.73|0
1607320500000|2020-12-07 05:55:00|1914.65|1913.15|1914.66|1913.16|1914.67|1913.17|1914.62|1913.12|0
1607320800000|2020-12-07 06:00:00|1914.64|1913.14|1915.57|1914.07|1915.57|1914.07|1914.62|1913.12|0
1607321100000|2020-12-07 06:05:00|1915.58|1914.08|1915.81|1914.31|1916.03|1914.53|1915.11|1913.61|0
1607321400000|2020-12-07 06:10:00|1915.74|1914.24|1916.08|1914.58|1916.08|1914.58|1915.57|1914.07|0
1607321700000|2020-12-07 06:15:00|1916.04|1914.54|1916.05|1914.55|1916.51|1915.01|1916.04|1914.54|0
1607322000000|2020-12-07 06:20:00|1916.04|1914.54|1916.27|1914.77|1916.51|1915.01|1916.04|1914.54|0
1607322300000|2020-12-07 06:25:00|1916.25|1914.75|1916.01|1914.51|1916.49|1914.99|1915.99|1914.49|0
1607322600000|2020-12-07 06:30:00|1916.02|1914.52|1915.51|1914.01|1916.02|1914.52|1915.03|1913.53|0
1607322900000|2020-12-07 06:35:00|1915.53|1914.03|1916.77|1915.27|1916.77|1915.27|1915.53|1914.03|0
1607323200000|2020-12-07 06:40:00|1916.78|1915.28|1916.78|1915.28|1916.78|1915.28|1916.53|1915.03|0
1607323500000|2020-12-07 06:45:00|1916.77|1915.27|1916.78|1915.28|1916.82|1915.32|1916.32|1914.82|0
1607323800000|2020-12-07 06:50:00|1916.79|1915.29|1915.91|1914.41|1916.8|1915.3|1915.88|1914.38|0
1607324100000|2020-12-07 06:55:00|1915.9|1914.4|1914.99|1913.49|1915.9|1914.4|1914.97|1913.47|0
1607324400000|2020-12-07 07:00:00|1914.97|1913.47|1914.98|1913.48|1915.39|1913.89|1913.13|1911.63|0
1607324700000|2020-12-07 07:05:00|1914.99|1913.49|1914.11|1912.61|1914.99|1913.49|1913.59|1912.09|0
1607325000000|2020-12-07 07:10:00|1914.15|1912.65|1914.67|1913.17|1914.67|1913.17|1913.71|1912.21|0
1607325300000|2020-12-07 07:15:00|1914.66|1913.16|1915.13|1913.63|1915.14|1913.64|1914.18|1912.68|0
1607325600000|2020-12-07 07:20:00|1915.14|1913.64|1916.52|1915.02|1916.53|1915.03|1914.67|1913.17|0
1607325900000|2020-12-07 07:25:00|1916.38|1914.88|1916.52|1915.02|1916.54|1915.04|1916.07|1914.57|0
1607326200000|2020-12-07 07:30:00|1916.54|1915.04|1916.3|1914.9|1916.54|1915.04|1914.8|1913.4|21
1607326500000|2020-12-07 07:35:00|1916.17|1914.77|1915.8|1914.4|1916.42|1915.02|1915.8|1914.4|3
1607326800000|2020-12-07 07:40:00|1915.67|1914.27|1916.3|1914.9|1916.3|1914.9|1915.67|1914.27|2
1607327100000|2020-12-07 07:45:00|1916.17|1914.77|1916.17|1914.77|1916.3|1914.9|1915.55|1914.15|40
1607327400000|2020-12-07 07:50:00|1916.3|1914.9|1916.3|1914.9|1916.55|1915.15|1915.8|1914.4|2
1607327700000|2020-12-07 07:55:00|1916.57|1915.07|1918.43|1916.93|1918.43|1916.93|1916.33|1914.83|0
1607328000000|2020-12-07 08:00:00|1918.44|1916.94|1918.35|1917.85|1919.72|1919.22|1915.6|1915.1|2444
1607328300000|2020-12-07 08:05:00|1918.22|1917.72|1917.6|1917.1|1919.6|1919.1|1916.6|1916.1|1546
1607328600000|2020-12-07 08:10:00|1917.35|1916.85|1915.6|1915.1|1918.1|1917.6|1914.35|1913.85|1322
1607328900000|2020-12-07 08:15:00|1915.47|1914.97|1914.85|1914.35|1916.35|1915.85|1914.85|1914.35|904
1607329200000|2020-12-07 08:20:00|1914.6|1914.1|1910.6|1910.1|1914.6|1914.1|1910.35|1909.85|2107
1607329500000|2020-12-07 08:25:00|1910.85|1910.35|1908.97|1908.47|1910.85|1910.35|1908.1|1907.6|2207
1607329800000|2020-12-07 08:30:00|1909.1|1908.6|1910.85|1910.35|1910.85|1910.35|1908.22|1907.72|1173
1607330100000|2020-12-07 08:35:00|1910.72|1910.22|1910.6|1910.1|1911.85|1911.35|1909.35|1908.85|824
1607330400000|2020-12-07 08:40:00|1910.47|1909.97|1909.02|1908.52|1910.47|1909.97|1908.52|1908.02|1219
1607330700000|2020-12-07 08:45:00|1908.89|1908.39|1910.52|1910.02|1911.02|1910.52|1908.77|1908.27|1051
1607331000000|2020-12-07 08:50:00|1910.39|1909.89|1913.14|1912.64|1913.14|1912.64|1909.77|1909.27|879
1607331300000|2020-12-07 08:55:00|1913.02|1912.52|1913.27|1912.77|1914.02|1913.52|1912.52|1912.02|867
1607331600000|2020-12-07 09:00:00|1913.39|1912.89|1915.02|1914.52|1915.89|1915.39|1912.52|1912.02|1020
1607331900000|2020-12-07 09:05:00|1915.27|1914.77|1914.27|1913.77|1915.77|1915.27|1914.02|1913.52|716
1607332200000|2020-12-07 09:10:00|1914.39|1913.89|1913.02|1912.52|1915.14|1914.64|1913.02|1912.52|826
1607332500000|2020-12-07 09:15:00|1912.89|1912.39|1915.77|1915.27|1916.02|1915.52|1912.77|1912.27|1056
1607332800000|2020-12-07 09:20:00|1915.89|1915.39|1916.27|1915.77|1916.52|1916.02|1915.27|1914.77|511
1607333100000|2020-12-07 09:25:00|1916.39|1915.89|1917.77|1917.27|1917.77|1917.27|1916.27|1915.77|436
1607333400000|2020-12-07 09:30:00|1917.89|1917.39|1919.27|1918.77|1919.52|1919.02|1917.52|1917.02|597
1607333700000|2020-12-07 09:35:00|1919.39|1918.89|1917.52|1917.02|1919.77|1919.27|1917.52|1917.02|643
1607334000000|2020-12-07 09:40:00|1917.39|1916.89|1918.02|1917.52|1918.64|1918.14|1917.27|1916.77|816
1607334300000|2020-12-07 09:45:00|1918.27|1917.77|1919.02|1918.52|1919.39|1918.89|1917.77|1917.27|385
1607334600000|2020-12-07 09:50:00|1919.14|1918.64|1918.02|1917.52|1919.27|1918.77|1918.02|1917.52|423
1607334900000|2020-12-07 09:55:00|1917.89|1917.39|1918.14|1917.64|1918.77|1918.27|1917.77|1917.27|613
1607335200000|2020-12-07 10:00:00|1918.02|1917.52|1918.27|1917.77|1918.77|1918.27|1917.77|1917.27|520
1607335500000|2020-12-07 10:05:00|1918.39|1917.89|1918.02|1917.52|1919.52|1919.02|1917.77|1917.27|521
1607335800000|2020-12-07 10:10:00|1917.89|1917.39|1918.27|1917.77|1918.52|1918.02|1917.27|1916.77|720
1607336100000|2020-12-07 10:15:00|1918.14|1917.64|1918.64|1918.14|1919.27|1918.77|1917.89|1917.39|296
1607336400000|2020-12-07 10:20:00|1918.77|1918.27|1919.27|1918.77|1919.52|1919.02|1918.52|1918.02|444
1607336700000|2020-12-07 10:25:00|1919.39|1918.89|1919.52|1919.02|1920.39|1919.89|1919.27|1918.77|398
1607337000000|2020-12-07 10:30:00|1919.64|1919.14|1918.77|1918.27|1920.52|1920.02|1918.77|1918.27|524
1607337300000|2020-12-07 10:35:00|1918.52|1918.02|1918.52|1918.02|1919.02|1918.52|1918.27|1917.77|320
1607337600000|2020-12-07 10:40:00|1918.64|1918.14|1918.77|1918.27|1919.27|1918.77|1918.64|1918.14|238
1607337900000|2020-12-07 10:45:00|1918.52|1918.02|1918.39|1917.89|1918.77|1918.27|1917.77|1917.27|263
1607338200000|2020-12-07 10:50:00|1918.52|1918.02|1918.02|1917.52|1918.77|1918.27|1917.77|1917.27|138
1607338500000|2020-12-07 10:55:00|1918.14|1917.64|1916.14|1915.64|1918.27|1917.77|1916.14|1915.64|664
1607338800000|2020-12-07 11:00:00|1916.02|1915.52|1917.02|1916.52|1917.02|1916.52|1915.77|1915.27|347
1607339100000|2020-12-07 11:05:00|1916.77|1916.27|1917.52|1917.02|1917.52|1917.02|1916.27|1915.77|284
1607339400000|2020-12-07 11:10:00|1917.39|1916.89|1917.27|1916.77|1917.39|1916.89|1916.27|1915.77|216
1607339700000|2020-12-07 11:15:00|1917.52|1917.02|1917.77|1917.27|1918.02|1917.52|1917.27|1916.77|363
1607340000000|2020-12-07 11:20:00|1917.89|1917.39|1917.64|1917.14|1918.27|1917.77|1917.27|1916.77|329
1607340300000|2020-12-07 11:25:00|1917.77|1917.27|1916.77|1916.27|1918.02|1917.52|1916.77|1916.27|281
1607340600000|2020-12-07 11:30:00|1916.89|1916.39|1917.02|1916.52|1917.52|1917.02|1916.77|1916.27|179
1607340900000|2020-12-07 11:35:00|1917.14|1916.64|1917.27|1916.77|1918.02|1917.52|1917.14|1916.64|279
1607341200000|2020-12-07 11:40:00|1917.14|1916.64|1916.02|1915.52|1917.27|1916.77|1915.89|1915.39|280
1607341500000|2020-12-07 11:45:00|1915.89|1915.39|1917.02|1916.52|1917.14|1916.64|1915.77|1915.27|262
1607341800000|2020-12-07 11:50:00|1917.14|1916.64|1918.77|1918.27|1919.02|1918.52|1917.02|1916.52|536
1607342100000|2020-12-07 11:55:00|1918.89|1918.39|1918.64|1918.14|1919.89|1919.39|1918.52|1918.02|417
1607342400000|2020-12-07 12:00:00|1918.77|1918.27|1917.02|1916.52|1918.77|1918.27|1917.02|1916.52|287
1607342700000|2020-12-07 12:05:00|1917.14|1916.64|1916.52|1916.02|1917.27|1916.77|1916.02|1915.52|324
1607343000000|2020-12-07 12:10:00|1916.39|1915.89|1916.27|1915.77|1917.27|1916.77|1916.27|1915.77|317
1607343300000|2020-12-07 12:15:00|1916.39|1915.89|1915.77|1915.27|1916.52|1916.02|1915.27|1914.77|316
1607343600000|2020-12-07 12:20:00|1915.64|1915.14|1916.27|1915.77|1916.27|1915.77|1915.39|1914.89|245
1607343900000|2020-12-07 12:25:00|1916.14|1915.64|1916.64|1916.14|1916.89|1916.39|1915.77|1915.27|226
1607344200000|2020-12-07 12:30:00|1916.52|1916.02|1916.77|1916.27|1917.02|1916.52|1916.27|1915.77|150
1607344500000|2020-12-07 12:35:00|1916.89|1916.39|1917.02|1916.52|1917.27|1916.77|1916.52|1916.02|178
1607344800000|2020-12-07 12:40:00|1917.15|1916.65|1915.4|1914.9|1917.15|1916.65|1915.15|1914.65|354
1607345100000|2020-12-07 12:45:00|1915.27|1914.77|1914.9|1914.4|1915.65|1915.15|1914.65|1914.15|278
1607345400000|2020-12-07 12:50:00|1914.77|1914.27|1915.65|1915.15|1915.9|1915.4|1914.65|1914.15|220
1607345700000|2020-12-07 12:55:00|1915.52|1915.02|1914.9|1914.4|1915.65|1915.15|1914.4|1913.9|229
1607346000000|2020-12-07 13:00:00|1915.02|1914.52|1913.15|1912.65|1915.4|1914.9|1912.9|1912.4|741
1607346300000|2020-12-07 13:05:00|1913.27|1912.77|1914.15|1913.65|1914.4|1913.9|1912.9|1912.4|448
1607346600000|2020-12-07 13:10:00|1914.27|1913.77|1913.65|1913.15|1914.27|1913.77|1913.4|1912.9|437
1607346900000|2020-12-07 13:15:00|1913.77|1913.27|1913.4|1912.9|1914.15|1913.65|1913.27|1912.77|430
1607347200000|2020-12-07 13:20:00|1913.52|1913.02|1913.9|1913.4|1914.15|1913.65|1913.27|1912.77|508
1607347500000|2020-12-07 13:25:00|1913.65|1913.15|1913.65|1913.15|1914.15|1913.65|1913.15|1912.65|578
1607347800000|2020-12-07 13:30:00|1913.52|1913.02|1912.15|1911.65|1913.65|1913.15|1912.15|1911.65|512
1607348100000|2020-12-07 13:35:00|1912.02|1911.52|1912.15|1911.65|1912.4|1911.9|1911.15|1910.65|694
1607348400000|2020-12-07 13:40:00|1912.02|1911.52|1911.9|1911.4|1912.4|1911.9|1911.4|1910.9|260
1607348700000|2020-12-07 13:45:00|1911.77|1911.27|1911.65|1911.15|1911.9|1911.4|1911.4|1910.9|299
1607349000000|2020-12-07 13:50:00|1911.52|1911.02|1912.15|1911.65|1912.65|1912.15|1911.52|1911.02|791
1607349300000|2020-12-07 13:55:00|1911.9|1911.4|1912.15|1911.65|1912.4|1911.9|1911.77|1911.27|615
1607349600000|2020-12-07 14:00:00|1912.02|1911.52|1912.4|1911.9|1912.4|1911.9|1911.9|1911.4|281
1607349900000|2020-12-07 14:05:00|1912.27|1911.77|1913.4|1912.9|1913.9|1913.4|1912.15|1911.65|665
1607350200000|2020-12-07 14:10:00|1913.65|1913.15|1912.4|1911.9|1914.15|1913.65|1912.27|1911.77|232
1607350500000|2020-12-07 14:15:00|1912.27|1911.77|1913.77|1913.27|1913.9|1913.4|1912.27|1911.77|263
1607350800000|2020-12-07 14:20:00|1913.65|1913.15|1913.4|1912.9|1913.9|1913.4|1913.27|1912.77|236
1607351100000|2020-12-07 14:25:00|1913.27|1912.77|1913.4|1912.9|1913.65|1913.15|1913.27|1912.77|235
1607351400000|2020-12-07 14:30:00|1913.52|1913.02|1911.4|1910.9|1913.65|1913.15|1911.4|1910.9|1472
1607351700000|2020-12-07 14:35:00|1911.27|1910.77|1908.02|1907.52|1911.4|1910.9|1907.9|1907.4|2067
1607352000000|2020-12-07 14:40:00|1908.15|1907.65|1903.65|1903.15|1908.15|1907.65|1903.65|1903.15|2317
1607352300000|2020-12-07 14:45:00|1903.4|1902.9|1903.65|1903.15|1904.65|1904.15|1902.9|1902.4|2802
1607352600000|2020-12-07 14:50:00|1903.4|1902.9|1903.9|1903.4|1904.65|1904.15|1902.52|1902.02|2299
1607352900000|2020-12-07 14:55:00|1904.15|1903.65|1913.65|1913.15|1913.9|1913.4|1904.02|1903.52|5587
1607353200000|2020-12-07 15:00:00|1914.4|1913.9|1908.65|1908.15|1914.9|1914.4|1907.4|1906.9|3578
1607353500000|2020-12-07 15:05:00|1908.4|1907.9|1908.15|1907.65|1909.65|1909.15|1907.4|1906.9|1479
1607353800000|2020-12-07 15:10:00|1908.48|1907.98|1907.23|1906.73|1909.48|1908.98|1907.23|1906.73|1773
1607354100000|2020-12-07 15:15:00|1907.35|1906.85|1905.23|1904.73|1907.98|1907.48|1904.6|1904.1|1829
1607354400000|2020-12-07 15:20:00|1904.98|1904.48|1905.6|1905.1|1906.85|1906.35|1904.98|1904.48|1583
1607354700000|2020-12-07 15:25:00|1905.48|1904.98|1906.48|1905.98|1906.98|1906.48|1905.48|1904.98|1565
1607355000000|2020-12-07 15:30:00|1906.6|1906.1|1906.48|1905.98|1908.23|1907.73|1906.23|1905.73|1143
1607355300000|2020-12-07 15:35:00|1906.6|1906.1|1906.73|1906.23|1907.23|1906.73|1906.23|1905.73|1293
1607355600000|2020-12-07 15:40:00|1906.6|1906.1|1907.48|1906.98|1907.73|1907.23|1906.48|1905.98|1415
1607355900000|2020-12-07 15:45:00|1907.35|1906.85|1906.23|1905.73|1907.48|1906.98|1905.85|1905.35|889
1607356200000|2020-12-07 15:50:00|1906.1|1905.6|1905.23|1904.73|1906.48|1905.98|1904.98|1904.48|1438
1607356500000|2020-12-07 15:55:00|1905.1|1904.6|1904.73|1904.23|1906.23|1905.73|1904.48|1903.98|1427
1607356800000|2020-12-07 16:00:00|1904.48|1903.98|1905.48|1904.98|1905.73|1905.23|1903.98|1903.48|2304
1607357100000|2020-12-07 16:05:00|1905.73|1905.23|1906.23|1905.73|1906.98|1906.48|1904.98|1904.48|1757
1607357400000|2020-12-07 16:10:00|1906.48|1905.98|1908.23|1907.73|1908.23|1907.73|1905.48|1904.98|1875
1607357700000|2020-12-07 16:15:00|1908.48|1907.98|1908.98|1908.48|1909.73|1909.23|1908.23|1907.73|1682
1607358000000|2020-12-07 16:20:00|1908.85|1908.35|1909.46|1907.96|1909.73|1909.23|1908.1|1907.6|2026
1607358300000|2020-12-07 16:25:00|1909.48|1907.98|1910.36|1908.86|1910.82|1909.32|1909.37|1907.87|1126
1607358600000|2020-12-07 16:30:00|1910.37|1908.87|1909.43|1908.03|1910.58|1909.08|1907.8|1906.4|227
1607358900000|2020-12-07 16:35:00|1909.55|1908.15|1909.18|1907.78|1910.43|1909.03|1908.93|1907.53|167
1607359200000|2020-12-07 16:40:00|1909.3|1907.9|1909.18|1907.78|1909.68|1908.28|1908.8|1907.4|60
1607359500000|2020-12-07 16:45:00|1909.3|1907.9|1910.43|1909.03|1911.18|1909.78|1909.3|1907.9|38
1607359800000|2020-12-07 16:50:00|1910.18|1908.78|1909.55|1908.15|1910.68|1909.28|1909.43|1908.03|37
1607360100000|2020-12-07 16:55:00|1909.43|1908.03|1910.35|1908.85|1910.55|1909.15|1908.93|1907.53|1284
1607360400000|2020-12-07 17:00:00|1910.34|1908.84|1910.35|1908.85|1910.35|1908.85|1909.31|1907.81|0
1607360700000|2020-12-07 17:05:00|1910.34|1908.84|1910.78|1909.28|1911.22|1909.72|1910.24|1908.74|0
1607361000000|2020-12-07 17:10:00|1910.77|1909.27|1910.69|1909.19|1911.23|1909.73|1910.24|1908.74|0
1607361300000|2020-12-07 17:15:00|1910.68|1909.18|1910.24|1908.74|1910.69|1909.19|1909.69|1908.19|0
1607361600000|2020-12-07 17:20:00|1910.11|1908.61|1909.7|1908.2|1910.25|1908.75|1909.69|1908.19|0
1607361900000|2020-12-07 17:25:00|1909.71|1908.21|1910.18|1908.68|1910.19|1908.69|1909.67|1908.17|0
1607362200000|2020-12-07 17:30:00|1910.17|1908.67|1909.67|1908.17|1910.19|1908.69|1909.64|1908.14|0
1607362500000|2020-12-07 17:35:00|1909.69|1908.19|1910.17|1908.67|1910.18|1908.68|1909.67|1908.17|0
1607362800000|2020-12-07 17:40:00|1910.18|1908.68|1910.15|1908.65|1910.18|1908.68|1909.67|1908.17|0
1607363100000|2020-12-07 17:45:00|1910.17|1908.67|1910.11|1908.61|1910.19|1908.69|1909.7|1908.2|0
1607363400000|2020-12-07 17:50:00|1910.12|1908.62|1910.04|1908.54|1910.6|1909.1|1910.04|1908.54|0
1607363700000|2020-12-07 17:55:00|1910.05|1908.55|1909.08|1907.58|1910.05|1908.55|1909.08|1907.58|0
1607364000000|2020-12-07 18:00:00|1909.09|1907.59|1908.64|1907.14|1909.52|1908.02|1908.54|1907.04|0
1607364300000|2020-12-07 18:05:00|1908.63|1907.13|1908.54|1907.04|1908.63|1907.13|1908.02|1906.52|0
1607364600000|2020-12-07 18:10:00|1908.53|1907.03|1906.93|1905.43|1908.54|1907.04|1906.91|1905.41|0
1607364900000|2020-12-07 18:15:00|1906.91|1905.41|1908.48|1906.98|1908.51|1907.01|1906.89|1905.39|0
1607365200000|2020-12-07 18:20:00|1908.47|1906.97|1908.53|1907.03|1908.54|1907.04|1907.52|1906.02|0
1607365500000|2020-12-07 18:25:00|1908.52|1907.02|1908.02|1906.52|1908.53|1907.03|1908.01|1906.51|0
1607365800000|2020-12-07 18:30:00|1908.01|1906.51|1908.57|1907.07|1909.03|1907.53|1908.01|1906.51|0
1607366100000|2020-12-07 18:35:00|1908.58|1907.08|1907.63|1906.13|1908.62|1907.12|1907.61|1906.11|0
1607366400000|2020-12-07 18:40:00|1907.62|1906.12|1906.55|1905.05|1907.63|1906.13|1906.07|1904.57|0
1607366700000|2020-12-07 18:45:00|1906.54|1905.04|1905.92|1904.42|1906.8|1905.3|1905.87|1904.37|0
1607367000000|2020-12-07 18:50:00|1905.78|1904.28|1907.31|1905.81|1907.31|1905.81|1905.47|1903.97|0
1607367300000|2020-12-07 18:55:00|1907.29|1905.79|1907.25|1905.75|1907.76|1906.26|1907.24|1905.74|0
1607367600000|2020-12-07 19:00:00|1907.24|1905.74|1906.62|1905.12|1907.24|1905.74|1906.09|1904.59|0
1607367900000|2020-12-07 19:05:00|1906.63|1905.13|1907.7|1906.2|1907.7|1906.2|1906.15|1904.65|0
1607368200000|2020-12-07 19:10:00|1907.69|1906.19|1907.15|1905.65|1907.71|1906.21|1906.71|1905.21|0
1607368500000|2020-12-07 19:15:00|1907.14|1905.64|1907.18|1905.68|1907.67|1906.17|1906.16|1904.66|0
1607368800000|2020-12-07 19:20:00|1907.17|1905.67|1907.73|1906.23|1907.76|1906.26|1907.17|1905.67|0
1607369100000|2020-12-07 19:25:00|1907.71|1906.21|1907.75|1906.25|1908.2|1906.7|1907.69|1906.19|0
1607369400000|2020-12-07 19:30:00|1907.88|1906.38|1907.79|1906.29|1908.31|1906.81|1907.72|1906.22|0
1607369700000|2020-12-07 19:35:00|1907.77|1906.27|1908.28|1906.78|1908.29|1906.79|1907.76|1906.26|0
1607370000000|2020-12-07 19:40:00|1908.29|1906.79|1908.32|1906.82|1908.32|1906.82|1907.84|1906.34|0
1607370300000|2020-12-07 19:45:00|1908.31|1906.81|1908.31|1906.81|1908.35|1906.85|1907.84|1906.34|0
1607370600000|2020-12-07 19:50:00|1908.32|1906.82|1907.79|1906.29|1908.34|1906.84|1907.79|1906.29|0
1607370900000|2020-12-07 19:55:00|1907.77|1906.27|1907.72|1906.22|1908.28|1906.78|1907.68|1906.18|0
1607371200000|2020-12-07 20:00:00|1907.73|1906.23|1908.17|1906.67|1908.23|1906.73|1907.2|1905.7|0
1607371500000|2020-12-07 20:05:00|1908.18|1906.68|1907.24|1905.74|1908.21|1906.71|1907.22|1905.72|0
1607371800000|2020-12-07 20:10:00|1907.22|1905.72|1907.22|1905.72|1907.74|1906.24|1907.21|1905.71|0
1607372100000|2020-12-07 20:15:00|1907.21|1905.71|1907.83|1906.33|1908.27|1906.77|1907.2|1905.7|0
1607372400000|2020-12-07 20:20:00|1907.81|1906.31|1907.81|1906.31|1908.28|1906.78|1907.8|1906.3|0
1607372700000|2020-12-07 20:25:00|1907.83|1906.33|1907.87|1906.37|1908.38|1906.88|1907.81|1906.31|0
1607373000000|2020-12-07 20:30:00|1907.86|1906.36|1908.43|1906.93|1908.9|1907.4|1907.85|1906.35|0
1607373300000|2020-12-07 20:35:00|1908.42|1906.92|1907.87|1906.37|1908.9|1907.4|1907.4|1905.9|0
1607373600000|2020-12-07 20:40:00|1907.86|1906.36|1905.18|1903.68|1907.9|1906.4|1905.09|1903.59|0
1607373900000|2020-12-07 20:45:00|1905.17|1903.67|1904.75|1903.25|1905.68|1904.18|1903.79|1902.29|0
1607374200000|2020-12-07 20:50:00|1904.81|1903.31|1908.23|1906.73|1908.54|1907.04|1904.79|1903.29|0
1607374500000|2020-12-07 20:55:00|1908.54|1907.04|1908.64|1907.14|1910.37|1908.87|1908.1|1906.6|0
1607374800000|2020-12-07 21:00:00|1908.66|1907.16|1908.23|1906.73|1909.81|1908.31|1908|1906.5|0
1607375100000|2020-12-07 21:05:00|1908.25|1906.75|1908.51|1907.01|1908.61|1907.11|1907.36|1905.86|0
1607375400000|2020-12-07 21:10:00|1908.49|1906.99|1908.48|1906.98|1908.76|1907.26|1907.88|1906.38|0
1607375700000|2020-12-07 21:15:00|1908.46|1906.96|1908.55|1907.05|1908.63|1907.13|1908.46|1906.96|0
1607376000000|2020-12-07 21:20:00|1908.59|1907.09|1908.55|1907.05|1908.59|1907.09|1908.55|1907.05|0
1607376300000|2020-12-07 21:25:00|1908.59|1907.09|1908.26|1906.76|1908.59|1907.09|1908.26|1906.76|0
1607376600000|2020-12-07 21:30:00|1908.22|1906.72|1908.52|1907.02|1908.52|1907.02|1907.89|1906.39|0
1607376900000|2020-12-07 21:35:00|1908.5|1907|1907.91|1906.41|1908.52|1907.02|1907.91|1906.41|0
1607377200000|2020-12-07 21:40:00|1907.92|1906.42|1907.71|1906.21|1908.1|1906.6|1907.61|1906.11|0
1607377500000|2020-12-07 21:45:00|1907.67|1906.17|1905.91|1904.41|1907.67|1906.17|1905.8|1904.3|0
1607377800000|2020-12-07 21:50:00|1905.89|1904.39|1905.41|1903.91|1906.15|1904.65|1904.97|1903.47|0
1607378100000|2020-12-07 21:55:00|1905.39|1903.89|1904.98|1903.48|1905.41|1903.91|1904.14|1902.64|0
1607378400000|2020-12-07 22:00:00|1905.1|1903.6|1904.99|1903.49|1905.1|1903.6|1904.75|1903.25|0
1607378700000|2020-12-07 22:05:00|1905.03|1903.53|1904.91|1903.41|1905.11|1903.61|1904.91|1903.41|0
1607379000000|2020-12-07 22:10:00|1904.87|1903.37|1905.07|1903.57|1905.23|1903.73|1904.79|1903.29|0
1607379300000|2020-12-07 22:15:00|1905.11|1903.61|1905.19|1903.69|1905.19|1903.69|1905.11|1903.61|0
1607379600000|2020-12-07 22:20:00|1905.28|1903.78|1905.32|1903.82|1905.4|1903.9|1905.28|1903.78|0
1607379900000|2020-12-07 22:25:00|1905.36|1903.86|1905.4|1903.9|1905.56|1904.06|1905.32|1903.82|0
1607380200000|2020-12-07 22:30:00|1905.44|1903.94|1905.44|1903.94|1905.44|1903.94|1905.4|1903.9|0
1607380500000|2020-12-07 22:35:00|1905.45|1903.95|1905.6|1904.1|1905.64|1904.14|1905.45|1903.95|0
1607380800000|2020-12-07 22:40:00|1905.64|1904.14|1905.68|1904.18|1905.76|1904.26|1905.56|1904.06|0
1607381100000|2020-12-07 22:45:00|1905.64|1904.14|1905.64|1904.14|1905.64|1904.14|1905.64|1904.14|0
1607381400000|2020-12-07 22:50:00|1905.6|1904.1|1905.6|1904.1|1905.6|1904.1|1905.6|1904.1|0
1607381700000|2020-12-07 22:55:00|1905.64|1904.14|1905.4|1903.9|1905.68|1904.18|1905.4|1903.9|0
1607382000000|2020-12-07 23:00:00|1905.43|1903.93|1905.62|1904.12|1906.02|1904.52|1905.23|1903.73|0
1607382300000|2020-12-07 23:05:00|1905.64|1904.14|1905.62|1904.12|1905.82|1904.32|1905.62|1904.12|0
1607382600000|2020-12-07 23:10:00|1905.6|1904.1|1905.52|1904.02|1905.62|1904.12|1905.33|1903.83|0
1607382900000|2020-12-07 23:15:00|1905.54|1904.04|1905.52|1904.02|1905.62|1904.12|1905.33|1903.83|0
1607383200000|2020-12-07 23:20:00|1905.54|1904.04|1905.54|1904.04|1905.64|1904.14|1905.44|1903.94|0
1607383500000|2020-12-07 23:25:00|1905.55|1904.05|1905.54|1904.04|1905.64|1904.14|1905.54|1904.04|0
1607383800000|2020-12-07 23:30:00|1905.56|1904.06|1906.17|1904.67|1906.27|1904.77|1905.56|1904.06|0
1607384100000|2020-12-07 23:35:00|1906.15|1904.65|1906.17|1904.67|1906.27|1904.77|1906.03|1904.53|0
1607384400000|2020-12-07 23:40:00|1906.15|1904.65|1906.36|1904.86|1906.36|1904.86|1906.03|1904.53|0
1607384700000|2020-12-07 23:45:00|1906.35|1904.85|1905.83|1904.33|1906.36|1904.86|1905.83|1904.33|0
1607385000000|2020-12-07 23:50:00|1905.85|1904.35|1905.54|1904.04|1906.18|1904.68|1905.2|1903.7|0
1607385300000|2020-12-07 23:55:00|1905.56|1904.06|1905.44|1903.94|1905.64|1904.14|1905.2|1903.7|0
1607385600000|2020-12-08 00:00:00|1905.42|1903.92|1903.82|1902.32|1905.42|1903.92|1903.32|1901.82|0
1607385900000|2020-12-08 00:05:00|1903.84|1902.34|1903.92|1902.42|1904.35|1902.85|1903.72|1902.22|0
1607386200000|2020-12-08 00:10:00|1903.93|1902.43|1904.16|1902.66|1904.65|1903.15|1903.92|1902.42|0
1607386500000|2020-12-08 00:15:00|1904.14|1902.64|1904.95|1903.45|1905.89|1904.39|1904.06|1902.56|0
1607386800000|2020-12-08 00:20:00|1904.94|1903.44|1905.88|1904.38|1905.88|1904.38|1904.94|1903.44|0
1607387100000|2020-12-08 00:25:00|1905.89|1904.39|1905.84|1904.34|1906.35|1904.85|1905.39|1903.89|0
1607387400000|2020-12-08 00:30:00|1905.86|1904.36|1907.3|1905.8|1907.3|1905.8|1905.86|1904.36|0
1607387700000|2020-12-08 00:35:00|1907.29|1905.79|1907.01|1905.51|1907.29|1905.79|1906.8|1905.3|0
1607388000000|2020-12-08 00:40:00|1907.02|1905.52|1906.79|1905.29|1907.26|1905.76|1906.78|1905.28|0
1607388300000|2020-12-08 00:45:00|1906.78|1905.28|1908.14|1906.64|1908.14|1906.64|1906.78|1905.28|0
1607388600000|2020-12-08 00:50:00|1908.13|1906.63|1907.66|1906.16|1908.13|1906.63|1907.22|1905.72|0
1607388900000|2020-12-08 00:55:00|1907.65|1906.15|1908.14|1906.64|1908.15|1906.65|1906.71|1905.21|0
1607389200000|2020-12-08 01:00:00|1908.12|1906.62|1909.06|1907.56|1909.1|1907.6|1907.66|1906.16|0
1607389500000|2020-12-08 01:05:00|1909.05|1907.55|1908.6|1907.1|1909.53|1908.03|1908.57|1907.07|0
1607389800000|2020-12-08 01:10:00|1908.61|1907.11|1908.56|1907.06|1909.06|1907.56|1908.56|1907.06|0
1607390100000|2020-12-08 01:15:00|1908.54|1907.04|1907.59|1906.09|1908.57|1907.07|1907.59|1906.09|0
1607390400000|2020-12-08 01:20:00|1907.58|1906.08|1907.57|1906.07|1908.06|1906.56|1907.55|1906.05|0
1607390700000|2020-12-08 01:25:00|1907.55|1906.05|1906.17|1904.67|1908.49|1906.99|1905.67|1904.17|0
1607391000000|2020-12-08 01:30:00|1906.15|1904.65|1906.63|1905.13|1907.11|1905.61|1905.67|1904.17|0
1607391300000|2020-12-08 01:35:00|1906.7|1905.2|1908.03|1906.53|1908.05|1906.55|1906.63|1905.13|0
1607391600000|2020-12-08 01:40:00|1908.05|1906.55|1908.54|1907.04|1908.54|1907.04|1907.58|1906.08|0
1607391900000|2020-12-08 01:45:00|1908.53|1907.03|1909.01|1907.51|1909.01|1907.51|1908.51|1907.01|0
1607392200000|2020-12-08 01:50:00|1908.99|1907.49|1908.49|1906.99|1909.01|1907.51|1908.49|1906.99|0
1607392500000|2020-12-08 01:55:00|1908.42|1906.92|1907.54|1906.04|1908.42|1906.92|1907.09|1905.59|0
1607392800000|2020-12-08 02:00:00|1907.53|1906.03|1907.54|1906.04|1908.02|1906.52|1907.07|1905.57|0
1607393100000|2020-12-08 02:05:00|1907.53|1906.03|1907.53|1906.03|1907.54|1906.04|1907.03|1905.53|0
1607393400000|2020-12-08 02:10:00|1907.39|1905.89|1907.06|1905.56|1907.56|1906.06|1907.04|1905.54|0
1607393700000|2020-12-08 02:15:00|1907.04|1905.54|1907.04|1905.54|1907.06|1905.56|1906.56|1905.06|0
1607394000000|2020-12-08 02:20:00|1907.11|1905.61|1907.5|1906|1907.51|1906.01|1907.03|1905.53|0
1607394300000|2020-12-08 02:25:00|1907.51|1906.01|1907.92|1906.42|1907.93|1906.43|1907.46|1905.96|0
1607394600000|2020-12-08 02:30:00|1907.9|1906.4|1908.37|1906.87|1908.37|1906.87|1907.89|1906.39|0
1607394900000|2020-12-08 02:35:00|1908.36|1906.86|1907.45|1905.95|1908.37|1906.87|1907.44|1905.94|0
1607395200000|2020-12-08 02:40:00|1907.46|1905.96|1907.48|1905.98|1907.92|1906.42|1907.45|1905.95|0
1607395500000|2020-12-08 02:45:00|1907.47|1905.97|1907.93|1906.43|1907.93|1906.43|1907.46|1905.96|0
1607395800000|2020-12-08 02:50:00|1907.92|1906.42|1907.89|1906.39|1908.38|1906.88|1907.89|1906.39|0
1607396100000|2020-12-08 02:55:00|1908.02|1906.52|1908.36|1906.86|1908.37|1906.87|1908.02|1906.52|0
1607396400000|2020-12-08 03:00:00|1908.37|1906.87|1908.82|1907.32|1908.82|1907.32|1908.36|1906.86|0
1607396700000|2020-12-08 03:05:00|1908.81|1907.31|1908.34|1906.84|1908.81|1907.31|1908.34|1906.84|0
1607397000000|2020-12-08 03:10:00|1908.33|1906.83|1907.82|1906.32|1908.33|1906.83|1907.35|1905.85|0
1607397300000|2020-12-08 03:15:00|1907.83|1906.33|1907.81|1906.31|1908.27|1906.77|1907.59|1906.09|0
1607397600000|2020-12-08 03:20:00|1907.82|1906.32|1906.89|1905.39|1907.82|1906.32|1906.86|1905.36|0
1607397900000|2020-12-08 03:25:00|1906.9|1905.4|1906.91|1905.41|1907.35|1905.85|1906.89|1905.39|0
1607398200000|2020-12-08 03:30:00|1906.9|1905.4|1907.38|1905.88|1907.38|1905.88|1906.46|1904.96|0
1607398500000|2020-12-08 03:35:00|1907.31|1905.81|1906.96|1905.46|1907.42|1905.92|1906.94|1905.44|0
1607398800000|2020-12-08 03:40:00|1906.94|1905.44|1906.96|1905.46|1906.97|1905.47|1906.48|1904.98|0
1607399100000|2020-12-08 03:45:00|1906.97|1905.47|1907.04|1905.54|1907.26|1905.76|1906.96|1905.46|0
1607399400000|2020-12-08 03:50:00|1907.03|1905.53|1907.48|1905.98|1907.48|1905.98|1907|1905.5|0
1607399700000|2020-12-08 03:55:00|1907.47|1905.97|1907.95|1906.45|1907.96|1906.46|1907.47|1905.97|0
1607400000000|2020-12-08 04:00:00|1907.96|1906.46|1907.98|1906.48|1907.98|1906.48|1907.95|1906.45|0
1607400300000|2020-12-08 04:05:00|1907.99|1906.49|1908.97|1907.47|1908.98|1907.48|1907.98|1906.48|0
1607400600000|2020-12-08 04:10:00|1908.98|1907.48|1908.95|1907.45|1909|1907.5|1908.71|1907.21|0
1607400900000|2020-12-08 04:15:00|1908.94|1907.44|1908.48|1906.98|1908.95|1907.45|1908.45|1906.95|0
1607401200000|2020-12-08 04:20:00|1908.47|1906.97|1908.93|1907.43|1908.95|1907.45|1908.47|1906.97|0
1607401500000|2020-12-08 04:25:00|1908.94|1907.44|1908.93|1907.43|1908.95|1907.45|1908.92|1907.42|0
1607401800000|2020-12-08 04:30:00|1908.95|1907.45|1909.36|1907.86|1909.43|1907.93|1908.93|1907.43|0
1607402100000|2020-12-08 04:35:00|1909.3|1907.8|1909.36|1907.86|1909.37|1907.87|1908.91|1907.41|0
1607402400000|2020-12-08 04:40:00|1909.37|1907.87|1908.91|1907.41|1909.38|1907.88|1908.91|1907.41|0
1607402700000|2020-12-08 04:45:00|1908.93|1907.43|1908.88|1907.38|1908.94|1907.44|1908.88|1907.38|0
1607403000000|2020-12-08 04:50:00|1908.9|1907.4|1908.88|1907.38|1908.9|1907.4|1908.88|1907.38|0
1607403300000|2020-12-08 04:55:00|1908.9|1907.4|1908.91|1907.41|1908.93|1907.43|1908.88|1907.38|0
1607403600000|2020-12-08 05:00:00|1908.93|1907.43|1908.93|1907.43|1909.39|1907.89|1908.91|1907.41|0
1607403900000|2020-12-08 05:05:00|1908.94|1907.44|1908.95|1907.45|1908.95|1907.45|1908.93|1907.43|0
1607404200000|2020-12-08 05:10:00|1908.98|1907.48|1909.41|1907.91|1909.42|1907.92|1908.94|1907.44|0
1607404500000|2020-12-08 05:15:00|1909.42|1907.92|1909.42|1907.92|1909.43|1907.93|1909.41|1907.91|0
1607404800000|2020-12-08 05:20:00|1909.43|1907.93|1909.89|1908.39|1909.89|1908.39|1909.41|1907.91|0
1607405100000|2020-12-08 05:25:00|1909.87|1908.37|1909.82|1908.32|1909.87|1908.37|1909.41|1907.91|0
1607405400000|2020-12-08 05:30:00|1909.83|1908.33|1909.36|1907.86|1909.86|1908.36|1909.36|1907.86|0
1607405700000|2020-12-08 05:35:00|1909.37|1907.87|1908.92|1907.42|1909.4|1907.9|1908.92|1907.42|0
1607406000000|2020-12-08 05:40:00|1908.93|1907.43|1908.95|1907.45|1909.41|1907.91|1908.92|1907.42|0
1607406300000|2020-12-08 05:45:00|1908.94|1907.44|1908.51|1907.01|1908.97|1907.47|1908.48|1906.98|0
1607406600000|2020-12-08 05:50:00|1908.73|1907.23|1908.93|1907.43|1908.95|1907.45|1908.48|1906.98|0
1607406900000|2020-12-08 05:55:00|1908.92|1907.42|1908.49|1906.99|1908.96|1907.46|1908.48|1906.98|0
1607407200000|2020-12-08 06:00:00|1908.48|1906.98|1910.8|1909.3|1910.84|1909.34|1908.48|1906.98|0
1607407500000|2020-12-08 06:05:00|1910.79|1909.29|1910.32|1908.82|1910.8|1909.3|1910.32|1908.82|0
1607407800000|2020-12-08 06:10:00|1910.31|1908.81|1909.37|1907.87|1910.31|1908.81|1909.35|1907.85|0
1607408100000|2020-12-08 06:15:00|1909.38|1907.88|1908.94|1907.44|1909.39|1907.89|1908.92|1907.42|0
1607408400000|2020-12-08 06:20:00|1908.92|1907.42|1908.46|1906.96|1908.94|1907.44|1908.02|1906.52|0
1607408700000|2020-12-08 06:25:00|1908.32|1906.82|1907.55|1906.05|1908.32|1906.82|1907.54|1906.04|0
1607409000000|2020-12-08 06:30:00|1907.69|1906.19|1907.98|1906.48|1908.02|1906.52|1907.69|1906.19|0
1607409300000|2020-12-08 06:35:00|1907.96|1906.46|1907.62|1906.12|1907.96|1906.46|1907.51|1906.01|0
1607409600000|2020-12-08 06:40:00|1907.56|1906.06|1907.13|1905.63|1907.62|1906.12|1907.12|1905.62|0
1607409900000|2020-12-08 06:45:00|1907.12|1905.62|1906.63|1905.13|1907.13|1905.63|1906.62|1905.12|0
1607410200000|2020-12-08 06:50:00|1906.62|1905.12|1906.68|1905.18|1906.69|1905.19|1906.21|1904.71|0
1607410500000|2020-12-08 06:55:00|1906.69|1905.19|1907.13|1905.63|1907.14|1905.64|1906.41|1904.91|0
1607410800000|2020-12-08 07:00:00|1907.19|1905.69|1906.6|1905.1|1908.48|1906.98|1906.6|1905.1|0
1607411100000|2020-12-08 07:05:00|1906.62|1905.12|1905.13|1903.63|1906.63|1905.13|1905.13|1903.63|0
1607411400000|2020-12-08 07:10:00|1905.14|1903.64|1905.31|1903.81|1905.32|1903.82|1904.2|1902.7|0
1607411700000|2020-12-08 07:15:00|1905.32|1903.82|1904.83|1903.33|1905.32|1903.82|1904.8|1903.3|0
1607412000000|2020-12-08 07:20:00|1904.82|1903.32|1905.8|1904.3|1905.81|1904.31|1904.82|1903.32|0
1607412300000|2020-12-08 07:25:00|1905.81|1904.31|1904.88|1903.38|1905.81|1904.31|1904.87|1903.37|0
1607412600000|2020-12-08 07:30:00|1904.9|1903.4|1901.8|1900.4|1905.35|1903.85|1901.05|1899.65|49
1607412900000|2020-12-08 07:35:00|1902.05|1900.65|1902.55|1901.15|1902.55|1901.15|1901.43|1900.03|31
1607413200000|2020-12-08 07:40:00|1902.68|1901.28|1903.93|1902.53|1903.93|1902.53|1902.55|1901.15|1
1607413500000|2020-12-08 07:45:00|1903.3|1901.9|1903.93|1902.53|1905.05|1903.65|1903.3|1901.9|2
1607413800000|2020-12-08 07:50:00|1903.8|1902.4|1904.55|1903.15|1904.55|1903.15|1903.8|1902.4|1
1607414100000|2020-12-08 07:55:00|1904.59|1903.09|1904|1902.5|1905.22|1903.72|1904|1902.5|0
1607414400000|2020-12-08 08:00:00|1903.87|1902.37|1908.48|1907.98|1909.48|1908.98|1903.55|1902.05|2135
1607414700000|2020-12-08 08:05:00|1908.35|1907.85|1909.73|1909.23|1910.23|1909.73|1907.98|1907.48|931
1607415000000|2020-12-08 08:10:00|1909.85|1909.35|1911.48|1910.98|1911.98|1911.48|1909.73|1909.23|1422
1607415300000|2020-12-08 08:15:00|1911.6|1911.1|1911.23|1910.73|1912.23|1911.73|1910.73|1910.23|772
1607415600000|2020-12-08 08:20:00|1911.35|1910.85|1910.73|1910.23|1911.73|1911.23|1910.48|1909.98|430
1607415900000|2020-12-08 08:25:00|1910.85|1910.35|1909.6|1909.1|1910.98|1910.48|1909.23|1908.73|418
1607416200000|2020-12-08 08:30:00|1909.48|1908.98|1909.48|1908.98|1909.6|1909.1|1906.48|1905.98|711
1607416500000|2020-12-08 08:35:00|1909.6|1909.1|1907.48|1906.98|1909.98|1909.48|1906.98|1906.48|473
1607416800000|2020-12-08 08:40:00|1907.18|1906.68|1906.93|1906.43|1908.43|1907.93|1906.93|1906.43|428
1607417100000|2020-12-08 08:45:00|1907.05|1906.55|1906.93|1906.43|1907.93|1907.43|1906.18|1905.68|505
1607417400000|2020-12-08 08:50:00|1907.05|1906.55|1906.68|1906.18|1907.18|1906.68|1905.43|1904.93|498
1607417700000|2020-12-08 08:55:00|1906.8|1906.3|1905.3|1904.8|1907.8|1907.3|1905.3|1904.8|389
1607418000000|2020-12-08 09:00:00|1905.43|1904.93|1907.93|1907.43|1908.05|1907.55|1905.3|1904.8|393
1607418300000|2020-12-08 09:05:00|1907.8|1907.3|1908.68|1908.18|1909.93|1909.43|1907.68|1907.18|650
1607418600000|2020-12-08 09:10:00|1908.93|1908.43|1909.18|1908.68|1909.55|1909.05|1908.43|1907.93|318
1607418900000|2020-12-08 09:15:00|1909.3|1908.8|1907.43|1906.93|1909.3|1908.8|1907.18|1906.68|262
1607419200000|2020-12-08 09:20:00|1907.3|1906.8|1906.93|1906.43|1907.68|1907.18|1906.68|1906.18|269
1607419500000|2020-12-08 09:25:00|1906.8|1906.3|1905.43|1904.93|1907.3|1906.8|1905.43|1904.93|396
1607419800000|2020-12-08 09:30:00|1905.68|1905.18|1904.93|1904.43|1905.68|1905.18|1904.43|1903.93|380
1607420100000|2020-12-08 09:35:00|1904.68|1904.18|1900.93|1900.43|1904.68|1904.18|1899.68|1899.18|1387
1607420400000|2020-12-08 09:40:00|1900.8|1900.3|1903.3|1902.8|1903.55|1903.05|1900.68|1900.18|1044
1607420700000|2020-12-08 09:45:00|1903.43|1902.93|1901.68|1901.18|1903.68|1903.18|1901.43|1900.93|461
1607421000000|2020-12-08 09:50:00|1901.43|1900.93|1901.18|1900.68|1902.68|1902.18|1901.18|1900.68|445
1607421300000|2020-12-08 09:55:00|1901.3|1900.8|1901.93|1901.43|1903.18|1902.68|1901.3|1900.8|305
1607421600000|2020-12-08 10:00:00|1901.68|1901.18|1900.3|1899.8|1901.8|1901.3|1899.93|1899.43|1082
1607421900000|2020-12-08 10:05:00|1900.43|1899.93|1901.43|1900.93|1901.68|1901.18|1899.93|1899.43|464
1607422200000|2020-12-08 10:10:00|1901.68|1901.18|1901.18|1900.68|1902.43|1901.93|1901.18|1900.68|353
1607422500000|2020-12-08 10:15:00|1900.93|1900.43|1900.68|1900.18|1901.68|1901.18|1900.43|1899.93|259
1607422800000|2020-12-08 10:20:00|1900.8|1900.3|1900.43|1899.93|1900.93|1900.43|1898.93|1898.43|557
1607423100000|2020-12-08 10:25:00|1900.68|1900.18|1900.43|1899.93|1901.43|1900.93|1900.43|1899.93|277
1607423400000|2020-12-08 10:30:00|1900.3|1899.8|1901.43|1900.93|1901.93|1901.43|1900.3|1899.8|320
1607423700000|2020-12-08 10:35:00|1901.3|1900.8|1900.68|1900.18|1901.3|1900.8|1899.68|1899.18|493
1607424000000|2020-12-08 10:40:00|1900.43|1899.93|1900.93|1900.43|1901.18|1900.68|1900.05|1899.55|182
1607424300000|2020-12-08 10:45:00|1901.05|1900.55|1900.93|1900.43|1901.18|1900.68|1900.43|1899.93|221
1607424600000|2020-12-08 10:50:00|1901.05|1900.55|1902.43|1901.93|1902.68|1902.18|1900.93|1900.43|511
1607424900000|2020-12-08 10:55:00|1902.55|1902.05|1902.43|1901.93|1902.93|1902.43|1902.3|1901.8|279
1607425200000|2020-12-08 11:00:00|1902.18|1901.68|1901.93|1901.43|1902.43|1901.93|1901.18|1900.68|422
1607425500000|2020-12-08 11:05:00|1901.8|1901.3|1901.43|1900.93|1902.68|1902.18|1901.18|1900.68|318
1607425800000|2020-12-08 11:10:00|1901.55|1901.05|1900.93|1900.43|1901.68|1901.18|1900.68|1900.18|269
1607426100000|2020-12-08 11:15:00|1901.18|1900.68|1900.43|1899.93|1901.18|1900.68|1899.43|1898.93|1167
1607426400000|2020-12-08 11:20:00|1900.18|1899.68|1900.43|1899.93|1900.68|1900.18|1899.43|1898.93|485
1607426700000|2020-12-08 11:25:00|1900.3|1899.8|1899.68|1899.18|1901.43|1900.93|1899.43|1898.93|600
1607427000000|2020-12-08 11:30:00|1899.55|1899.05|1899.43|1898.93|1899.8|1899.3|1898.68|1898.18|519
1607427300000|2020-12-08 11:35:00|1899.55|1899.05|1900.68|1900.18|1900.93|1900.43|1899.43|1898.93|234
1607427600000|2020-12-08 11:40:00|1900.8|1900.3|1899.93|1899.43|1901.43|1900.93|1899.68|1899.18|350
1607427900000|2020-12-08 11:45:00|1899.8|1899.3|1898.68|1898.18|1899.93|1899.43|1898.43|1897.93|670
1607428200000|2020-12-08 11:50:00|1898.55|1898.05|1899.18|1898.68|1899.18|1898.68|1897.8|1897.3|638
1607428500000|2020-12-08 11:55:00|1899.05|1898.55|1898.93|1898.43|1900.18|1899.68|1898.43|1897.93|372
1607428800000|2020-12-08 12:00:00|1899.05|1898.55|1899.43|1898.93|1899.68|1899.18|1898.93|1898.43|185
1607429100000|2020-12-08 12:05:00|1899.55|1899.05|1898.18|1897.68|1899.68|1899.18|1897.93|1897.43|340
1607429400000|2020-12-08 12:10:00|1898.05|1897.55|1898.43|1897.93|1898.43|1897.93|1897.68|1897.18|360
1607429700000|2020-12-08 12:15:00|1898.55|1898.05|1899.43|1898.93|1899.68|1899.18|1898.43|1897.93|170
1607430000000|2020-12-08 12:20:00|1899.55|1899.05|1901.18|1900.68|1901.43|1900.93|1899.55|1899.05|320
1607430300000|2020-12-08 12:25:00|1901.05|1900.55|1900.43|1899.93|1901.18|1900.68|1900.43|1899.93|406
1607430600000|2020-12-08 12:30:00|1900.68|1900.18|1901.93|1901.43|1901.93|1901.43|1900.43|1899.93|330
1607430900000|2020-12-08 12:35:00|1902.05|1901.55|1901.05|1900.55|1902.18|1901.68|1900.93|1900.43|497
1607431200000|2020-12-08 12:40:00|1900.89|1900.39|1901.27|1900.77|1902.39|1901.89|1900.89|1900.39|360
1607431500000|2020-12-08 12:45:00|1901.39|1900.89|1902.02|1901.52|1903.02|1902.52|1901.14|1900.64|631
1607431800000|2020-12-08 12:50:00|1901.77|1901.27|1903.02|1902.52|1903.77|1903.27|1901.39|1900.89|459
1607432100000|2020-12-08 12:55:00|1903.14|1902.64|1903.52|1903.02|1903.52|1903.02|1903.02|1902.52|272
1607432400000|2020-12-08 13:00:00|1903.39|1902.89|1904.02|1903.52|1904.27|1903.77|1903.27|1902.77|412
1607432700000|2020-12-08 13:05:00|1903.89|1903.39|1904.27|1903.77|1904.27|1903.77|1903.02|1902.52|473
1607433000000|2020-12-08 13:10:00|1904.02|1903.52|1904.89|1904.39|1905.02|1904.52|1904.02|1903.52|517
1607433300000|2020-12-08 13:15:00|1905.02|1904.52|1905.27|1904.77|1906.02|1905.52|1904.27|1903.77|908
1607433600000|2020-12-08 13:20:00|1905.39|1904.89|1906.27|1905.77|1906.77|1906.27|1905.27|1904.77|601
1607433900000|2020-12-08 13:25:00|1906.14|1905.64|1906.77|1906.27|1907.52|1907.02|1906.14|1905.64|503
1607434200000|2020-12-08 13:30:00|1906.64|1906.14|1906.27|1905.77|1907.14|1906.64|1906.14|1905.64|444
1607434500000|2020-12-08 13:35:00|1906.52|1906.02|1906.02|1905.52|1906.77|1906.27|1905.77|1905.27|246
1607434800000|2020-12-08 13:40:00|1906.14|1905.64|1905.27|1904.77|1906.27|1905.77|1905.27|1904.77|309
1607435100000|2020-12-08 13:45:00|1905.39|1904.89|1904.27|1903.77|1905.52|1905.02|1904.27|1903.77|407
1607435400000|2020-12-08 13:50:00|1904.14|1903.64|1904.64|1904.14|1904.64|1904.14|1904.02|1903.52|486
1607435700000|2020-12-08 13:55:00|1904.77|1904.27|1906.52|1906.02|1906.77|1906.27|1904.52|1904.02|505
1607436000000|2020-12-08 14:00:00|1906.77|1906.27|1905.02|1904.52|1907.02|1906.52|1903.89|1903.39|759
1607436300000|2020-12-08 14:05:00|1905.14|1904.64|1905.02|1904.52|1905.27|1904.77|1904.52|1904.02|409
1607436600000|2020-12-08 14:10:00|1904.89|1904.39|1904.52|1904.02|1905.27|1904.77|1904.39|1903.89|364
1607436900000|2020-12-08 14:15:00|1904.39|1903.89|1904.02|1903.52|1905.02|1904.52|1904.02|1903.52|281
1607437200000|2020-12-08 14:20:00|1904.14|1903.64|1906.02|1905.52|1906.02|1905.52|1904.14|1903.64|314
1607437500000|2020-12-08 14:25:00|1905.89|1905.39|1907.02|1906.52|1907.77|1907.27|1905.77|1905.27|786
1607437800000|2020-12-08 14:30:00|1907.14|1906.64|1910.02|1909.52|1910.27|1909.77|1907.14|1906.64|706
1607438100000|2020-12-08 14:35:00|1910.14|1909.64|1912.77|1912.27|1912.77|1912.27|1909.77|1909.27|1261
1607438400000|2020-12-08 14:40:00|1913.02|1912.52|1914.52|1914.02|1914.77|1914.27|1912.77|1912.27|1570
1607438700000|2020-12-08 14:45:00|1914.64|1914.14|1914.02|1913.52|1915.02|1914.52|1914.02|1913.52|1199
1607439000000|2020-12-08 14:50:00|1914.14|1913.64|1916.02|1915.52|1916.52|1916.02|1913.77|1913.27|1267
1607439300000|2020-12-08 14:55:00|1916.14|1915.64|1916.77|1916.27|1917.77|1917.27|1915.52|1915.02|1810
1607439600000|2020-12-08 15:00:00|1917.02|1916.52|1915.02|1914.52|1917.02|1916.52|1914.02|1913.52|2221
1607439900000|2020-12-08 15:05:00|1914.89|1914.39|1916.52|1916.02|1917.02|1916.52|1914.27|1913.77|1110
1607440200000|2020-12-08 15:10:00|1916.63|1916.13|1917.63|1917.13|1917.63|1917.13|1916.13|1915.63|1150
1607440500000|2020-12-08 15:15:00|1917.38|1916.88|1917.63|1917.13|1918.25|1917.75|1916.63|1916.13|1222
1607440800000|2020-12-08 15:20:00|1917.88|1917.38|1917.13|1916.63|1918.38|1917.88|1917.13|1916.63|979
1607441100000|2020-12-08 15:25:00|1917.25|1916.75|1918.38|1917.88|1918.88|1918.38|1917.13|1916.63|1239
1607441400000|2020-12-08 15:30:00|1918.25|1917.75|1919.88|1919.38|1920.25|1919.75|1918.13|1917.63|3461
1607441700000|2020-12-08 15:35:00|1919.75|1919.25|1920.38|1919.88|1920.63|1920.13|1919.63|1919.13|1070
1607442000000|2020-12-08 15:40:00|1920.5|1920|1919.38|1918.88|1920.88|1920.38|1919.38|1918.88|768
1607442300000|2020-12-08 15:45:00|1919.63|1919.13|1919.88|1919.38|1919.88|1919.38|1919.13|1918.63|636
1607442600000|2020-12-08 15:50:00|1919.75|1919.25|1918.63|1918.13|1919.75|1919.25|1918.5|1918|878
1607442900000|2020-12-08 15:55:00|1918.75|1918.25|1919.88|1919.38|1920|1919.5|1918.13|1917.63|942
1607443200000|2020-12-08 16:00:00|1920|1919.5|1922.25|1921.75|1922.38|1921.88|1919.63|1919.13|2059
1607443500000|2020-12-08 16:05:00|1922.38|1921.88|1923.38|1922.88|1924.13|1923.63|1922.38|1921.88|2052
1607443800000|2020-12-08 16:10:00|1923.25|1922.75|1923.63|1923.13|1924.88|1924.38|1922.88|1922.38|2246
1607444100000|2020-12-08 16:15:00|1923.5|1923|1924.63|1924.13|1924.63|1924.13|1922.75|1922.25|2144
1607444400000|2020-12-08 16:20:00|1924.38|1923.88|1924.89|1923.39|1926.38|1925.88|1923.25|1922.75|3440
1607444700000|2020-12-08 16:25:00|1924.9|1923.4|1923.6|1922.1|1924.94|1923.44|1923.22|1921.72|1537
1607445000000|2020-12-08 16:30:00|1923.29|1921.79|1923.7|1922.3|1925.83|1924.43|1923.17|1921.67|392
1607445300000|2020-12-08 16:35:00|1923.2|1921.8|1923.95|1922.55|1924.2|1922.8|1922.7|1921.3|144
1607445600000|2020-12-08 16:40:00|1923.83|1922.43|1923.2|1921.8|1923.95|1922.55|1922.58|1921.18|2074
1607445900000|2020-12-08 16:45:00|1923.33|1921.93|1924.58|1923.18|1924.58|1923.18|1923.33|1921.93|2012
1607446200000|2020-12-08 16:50:00|1924.95|1923.55|1924.83|1923.43|1925.7|1924.3|1924.7|1923.3|20
1607446500000|2020-12-08 16:55:00|1924.7|1923.3|1925.64|1924.14|1925.83|1924.43|1924.58|1923.18|7
1607446800000|2020-12-08 17:00:00|1925.63|1924.13|1925.47|1923.97|1925.64|1924.14|1924.94|1923.44|0
1607447100000|2020-12-08 17:05:00|1925.48|1923.98|1924.95|1923.45|1925.51|1924.01|1924.94|1923.44|0
1607447400000|2020-12-08 17:10:00|1924.97|1923.47|1924.55|1923.05|1925.47|1923.97|1924.53|1923.03|0
1607447700000|2020-12-08 17:15:00|1924.54|1923.04|1924.56|1923.06|1925.01|1923.51|1924.51|1923.01|0
1607448000000|2020-12-08 17:20:00|1924.57|1923.07|1924.94|1923.44|1925.04|1923.54|1924.48|1922.98|0
1607448300000|2020-12-08 17:25:00|1924.93|1923.43|1925.57|1924.07|1925.6|1924.1|1924.93|1923.43|0
1607448600000|2020-12-08 17:30:00|1925.56|1924.06|1925.58|1924.08|1925.6|1924.1|1925.08|1923.58|0
1607448900000|2020-12-08 17:35:00|1925.56|1924.06|1925.62|1924.12|1925.62|1924.12|1925.54|1924.04|0
1607449200000|2020-12-08 17:40:00|1925.63|1924.13|1926.23|1924.73|1926.49|1924.99|1925.62|1924.12|0
1607449500000|2020-12-08 17:45:00|1926.22|1924.72|1926.07|1924.57|1926.61|1925.11|1925.69|1924.19|0
1607449800000|2020-12-08 17:50:00|1926.08|1924.58|1926.66|1925.16|1926.88|1925.38|1926.07|1924.57|0
1607450100000|2020-12-08 17:55:00|1926.65|1925.15|1926.14|1924.64|1926.68|1925.18|1925.69|1924.19|0
1607450400000|2020-12-08 18:00:00|1926.15|1924.65|1926.64|1925.14|1926.66|1925.16|1925.67|1924.17|0
1607450700000|2020-12-08 18:05:00|1926.63|1925.13|1926.9|1925.4|1926.94|1925.44|1926.4|1924.9|0
1607451000000|2020-12-08 18:10:00|1926.91|1925.41|1926.45|1924.95|1926.92|1925.42|1926.43|1924.93|0
1607451300000|2020-12-08 18:15:00|1926.44|1924.94|1926.41|1924.91|1926.48|1924.98|1925.97|1924.47|0
1607451600000|2020-12-08 18:20:00|1926.43|1924.93|1926.43|1924.93|1926.43|1924.93|1926.37|1924.87|0
1607451900000|2020-12-08 18:25:00|1926.44|1924.94|1926.87|1925.37|1926.94|1925.44|1926.43|1924.93|0
1607452200000|2020-12-08 18:30:00|1926.88|1925.38|1927.39|1925.89|1927.39|1925.89|1926.86|1925.36|0
1607452500000|2020-12-08 18:35:00|1927.37|1925.87|1927.73|1926.23|1928.26|1926.76|1927.27|1925.77|0
1607452800000|2020-12-08 18:40:00|1927.71|1926.21|1927.31|1925.81|1927.73|1926.23|1927.24|1925.74|0
1607453100000|2020-12-08 18:45:00|1927.3|1925.8|1927.47|1925.97|1927.48|1925.98|1927|1925.5|0
1607453400000|2020-12-08 18:50:00|1927.48|1925.98|1926.97|1925.47|1927.95|1926.45|1926.95|1925.45|0
1607453700000|2020-12-08 18:55:00|1926.95|1925.45|1926.95|1925.45|1926.97|1925.47|1926.91|1925.41|0
1607454000000|2020-12-08 19:00:00|1926.94|1925.44|1926.98|1925.48|1927|1925.5|1926.44|1924.94|0
1607454300000|2020-12-08 19:05:00|1926.97|1925.47|1926.51|1925.01|1926.97|1925.47|1926.43|1924.93|0
1607454600000|2020-12-08 19:10:00|1926.5|1925|1926.93|1925.43|1926.99|1925.49|1926.45|1924.95|0
1607454900000|2020-12-08 19:15:00|1926.92|1925.42|1927.4|1925.9|1927.41|1925.91|1926.89|1925.39|0
1607455200000|2020-12-08 19:20:00|1927.41|1925.91|1928.41|1926.91|1928.45|1926.95|1927.41|1925.91|0
1607455500000|2020-12-08 19:25:00|1928.42|1926.92|1928.26|1926.76|1929.02|1927.52|1928.26|1926.76|0
1607455800000|2020-12-08 19:30:00|1928.28|1926.78|1927.48|1925.98|1928.29|1926.79|1927.33|1925.83|0
1607456100000|2020-12-08 19:35:00|1927.33|1925.83|1927.26|1925.76|1927.77|1926.27|1926.82|1925.32|0
1607456400000|2020-12-08 19:40:00|1927.27|1925.77|1927.2|1925.7|1927.3|1925.8|1926.8|1925.3|0
1607456700000|2020-12-08 19:45:00|1927.21|1925.71|1926.63|1925.13|1927.23|1925.73|1926.17|1924.67|0
1607457000000|2020-12-08 19:50:00|1926.6|1925.1|1926.66|1925.16|1927.13|1925.63|1926.59|1925.09|0
1607457300000|2020-12-08 19:55:00|1926.67|1925.17|1927.13|1925.63|1927.19|1925.69|1926.62|1925.12|0
1607457600000|2020-12-08 20:00:00|1927.16|1925.66|1927.1|1925.6|1927.17|1925.67|1926.63|1925.13|0
1607457900000|2020-12-08 20:05:00|1927.09|1925.59|1927.27|1925.77|1927.27|1925.77|1926.63|1925.13|0
1607458200000|2020-12-08 20:10:00|1927.29|1925.79|1926.77|1925.27|1927.3|1925.8|1926.23|1924.73|0
1607458500000|2020-12-08 20:15:00|1926.78|1925.28|1926.64|1925.14|1927.25|1925.75|1926.18|1924.68|0
1607458800000|2020-12-08 20:20:00|1926.65|1925.15|1926.69|1925.19|1926.97|1925.47|1926.18|1924.68|0
1607459100000|2020-12-08 20:25:00|1926.71|1925.21|1927.16|1925.66|1927.22|1925.72|1926.62|1925.12|0
1607459400000|2020-12-08 20:30:00|1927.15|1925.65|1926.73|1925.23|1927.25|1925.75|1926.68|1925.18|0
1607459700000|2020-12-08 20:35:00|1926.72|1925.22|1926.15|1924.65|1926.72|1925.22|1926.15|1924.65|0
1607460000000|2020-12-08 20:40:00|1926.16|1924.66|1926.06|1924.56|1926.52|1925.02|1926.02|1924.52|0
1607460300000|2020-12-08 20:45:00|1926.05|1924.55|1925.55|1924.05|1926.6|1925.1|1925.55|1924.05|0
1607460600000|2020-12-08 20:50:00|1925.56|1924.06|1926.46|1924.96|1927.02|1925.52|1925.55|1924.05|0
1607460900000|2020-12-08 20:55:00|1926.48|1924.98|1927.06|1925.56|1927.28|1925.78|1926.01|1924.51|0
1607461200000|2020-12-08 21:00:00|1927.1|1925.6|1927.17|1925.67|1927.27|1925.77|1926.55|1925.05|0
1607461500000|2020-12-08 21:05:00|1927.14|1925.64|1926.95|1925.45|1927.79|1926.29|1926.95|1925.45|0
1607461800000|2020-12-08 21:10:00|1926.97|1925.47|1926.6|1925.1|1927.19|1925.69|1926.31|1924.81|0
1607462100000|2020-12-08 21:15:00|1926.48|1924.98|1926.68|1925.18|1926.68|1925.18|1926.44|1924.94|0
1607462400000|2020-12-08 21:20:00|1926.56|1925.06|1926.47|1924.97|1926.64|1925.14|1926.4|1924.9|0
1607462700000|2020-12-08 21:25:00|1926.51|1925.01|1926.51|1925.01|1926.55|1925.05|1926.43|1924.93|0
1607463000000|2020-12-08 21:30:00|1926.49|1924.99|1926.79|1925.29|1927.33|1925.83|1926.49|1924.99|0
1607463300000|2020-12-08 21:35:00|1926.81|1925.31|1926.99|1925.49|1927.09|1925.59|1926.69|1925.19|0
1607463600000|2020-12-08 21:40:00|1926.97|1925.47|1926.59|1925.09|1926.99|1925.49|1926.49|1924.99|0
1607463900000|2020-12-08 21:45:00|1926.61|1925.11|1926.99|1925.49|1927.09|1925.59|1926.49|1924.99|0
1607464200000|2020-12-08 21:50:00|1926.97|1925.47|1927.09|1925.59|1927.23|1925.73|1926.49|1924.99|0
1607464500000|2020-12-08 21:55:00|1927.07|1925.57|1927.21|1925.71|1927.43|1925.93|1926.99|1925.49|0
1607464800000|2020-12-08 22:00:00|1927.29|1925.79|1927.46|1925.96|1927.46|1925.96|1927.25|1925.75|0
1607465100000|2020-12-08 22:05:00|1927.42|1925.92|1927.33|1925.83|1927.42|1925.92|1927.33|1925.83|0
1607465400000|2020-12-08 22:10:00|1927.29|1925.79|1927.29|1925.79|1927.33|1925.83|1927.29|1925.79|0
1607465700000|2020-12-08 22:15:00|1927.33|1925.83|1927.62|1926.12|1927.7|1926.2|1927.33|1925.83|0
1607466000000|2020-12-08 22:20:00|1927.54|1926.04|1927.5|1926|1927.62|1926.12|1927.5|1926|0
1607466300000|2020-12-08 22:25:00|1927.54|1926.04|1927.58|1926.08|1927.58|1926.08|1927.54|1926.04|0
1607466600000|2020-12-08 22:30:00|1927.62|1926.12|1927.82|1926.32|1927.87|1926.37|1927.58|1926.08|0
1607466900000|2020-12-08 22:35:00|1927.87|1926.37|1927.78|1926.28|1927.87|1926.37|1927.62|1926.12|0
1607467200000|2020-12-08 22:40:00|1927.7|1926.2|1927.74|1926.24|1927.74|1926.24|1927.54|1926.04|0
1607467500000|2020-12-08 22:45:00|1927.7|1926.2|1927.84|1926.34|1927.91|1926.41|1927.7|1926.2|0
1607467800000|2020-12-08 22:50:00|1927.88|1926.38|1927.75|1926.25|1927.92|1926.42|1927.71|1926.21|0
1607468100000|2020-12-08 22:55:00|1927.8|1926.3|1928.25|1926.75|1928.34|1926.84|1927.67|1926.17|0
1607468400000|2020-12-08 23:00:00|1928.68|1927.18|1930.67|1929.17|1932.6|1931.1|1928.68|1927.18|0
1607468700000|2020-12-08 23:05:00|1930.66|1929.16|1928.63|1927.13|1930.67|1929.17|1928.63|1927.13|0
1607469000000|2020-12-08 23:10:00|1928.65|1927.15|1929.07|1927.57|1929.52|1928.02|1928.65|1927.15|0
1607469300000|2020-12-08 23:15:00|1929.09|1927.59|1929.23|1927.73|1929.58|1928.08|1928.81|1927.31|0
1607469600000|2020-12-08 23:20:00|1929.28|1927.78|1928.83|1927.33|1929.28|1927.78|1928.73|1927.23|0
1607469900000|2020-12-08 23:25:00|1928.82|1927.32|1928.83|1927.33|1929.18|1927.68|1928.53|1927.03|0
1607470200000|2020-12-08 23:30:00|1928.85|1927.35|1928.63|1927.13|1928.93|1927.43|1928.63|1927.13|0
1607470500000|2020-12-08 23:35:00|1928.62|1927.12|1928.19|1926.69|1928.62|1927.12|1927.79|1926.29|0
1607470800000|2020-12-08 23:40:00|1928.2|1926.7|1928.19|1926.69|1928.39|1926.89|1928.04|1926.54|0
1607471100000|2020-12-08 23:45:00|1928.18|1926.68|1927.91|1926.41|1928.19|1926.69|1927.79|1926.29|0
1607471400000|2020-12-08 23:50:00|1927.89|1926.39|1928.32|1926.82|1928.55|1927.05|1927.67|1926.17|0
1607471700000|2020-12-08 23:55:00|1928.36|1926.86|1927.91|1926.41|1928.41|1926.91|1927.81|1926.31|0
1607472000000|2020-12-09 00:00:00|1927.92|1926.42|1928.11|1926.61|1928.31|1926.81|1927.57|1926.07|0
1607472300000|2020-12-09 00:05:00|1928.13|1926.63|1928.65|1927.15|1928.85|1927.35|1928.01|1926.51|0
1607472600000|2020-12-09 00:10:00|1928.67|1927.17|1930.63|1929.13|1931.03|1929.53|1928.55|1927.05|0
1607472900000|2020-12-09 00:15:00|1930.65|1929.15|1932.72|1931.22|1933.21|1931.71|1930.63|1929.13|0
1607473200000|2020-12-09 00:20:00|1932.7|1931.2|1931.78|1930.28|1932.74|1931.24|1931.77|1930.27|0
1607473500000|2020-12-09 00:25:00|1931.76|1930.26|1932.38|1930.88|1932.4|1930.9|1931.34|1929.84|0
1607473800000|2020-12-09 00:30:00|1932.37|1930.87|1932.19|1930.69|1932.83|1931.33|1931.71|1930.21|0
1607474100000|2020-12-09 00:35:00|1932.12|1930.62|1931.28|1929.78|1932.19|1930.69|1931.27|1929.77|0
1607474400000|2020-12-09 00:40:00|1931.29|1929.79|1931.74|1930.24|1931.99|1930.49|1931.24|1929.74|0
1607474700000|2020-12-09 00:45:00|1931.75|1930.25|1931.74|1930.24|1931.75|1930.25|1931.73|1930.23|0
1607475000000|2020-12-09 00:50:00|1931.75|1930.25|1933.13|1931.63|1933.15|1931.65|1931.74|1930.24|0
1607475300000|2020-12-09 00:55:00|1933.12|1931.62|1932.4|1930.9|1933.63|1932.13|1932.12|1930.62|0
1607475600000|2020-12-09 01:00:00|1932.18|1930.68|1931.36|1929.86|1932.4|1930.9|1931.05|1929.55|0
1607475900000|2020-12-09 01:05:00|1931.35|1929.85|1933.13|1931.63|1933.61|1932.11|1931.35|1929.85|0
1607476200000|2020-12-09 01:10:00|1933.12|1931.62|1931.57|1930.07|1933.13|1931.63|1931.56|1930.06|0
1607476500000|2020-12-09 01:15:00|1931.58|1930.08|1930.7|1929.2|1932.05|1930.55|1930.64|1929.14|0
1607476800000|2020-12-09 01:20:00|1930.71|1929.21|1930.21|1928.71|1931.18|1929.68|1929.69|1928.19|0
1607477100000|2020-12-09 01:25:00|1930.2|1928.7|1929.74|1928.24|1930.23|1928.73|1929.74|1928.24|0
1607477400000|2020-12-09 01:30:00|1929.88|1928.38|1930.64|1929.14|1931.11|1929.61|1929.88|1928.38|0
1607477700000|2020-12-09 01:35:00|1930.63|1929.13|1930.65|1929.15|1931.11|1929.61|1930.63|1929.13|0
1607478000000|2020-12-09 01:40:00|1930.64|1929.14|1931.07|1929.57|1931.12|1929.62|1930.63|1929.13|0
1607478300000|2020-12-09 01:45:00|1931.06|1929.56|1931.06|1929.56|1931.54|1930.04|1931.04|1929.54|0
1607478600000|2020-12-09 01:50:00|1931.04|1929.54|1930.56|1929.06|1931.51|1930.01|1930.06|1928.56|0
1607478900000|2020-12-09 01:55:00|1930.54|1929.04|1929.63|1928.13|1930.56|1929.06|1929.6|1928.1|0
1607479200000|2020-12-09 02:00:00|1929.64|1928.14|1930.59|1929.09|1930.61|1929.11|1929.63|1928.13|0
1607479500000|2020-12-09 02:05:00|1930.57|1929.07|1931.07|1929.57|1931.07|1929.57|1930.13|1928.63|0
1607479800000|2020-12-09 02:10:00|1931.06|1929.56|1931.51|1930.01|1931.51|1930.01|1930.82|1929.32|0
1607480100000|2020-12-09 02:15:00|1931.52|1930.02|1932.14|1930.64|1932.15|1930.65|1931.51|1930.01|0
1607480400000|2020-12-09 02:20:00|1932.15|1930.65|1932.16|1930.66|1932.16|1930.66|1932.12|1930.62|0
1607480700000|2020-12-09 02:25:00|1932.18|1930.68|1932.64|1931.14|1932.65|1931.15|1932.16|1930.66|0
1607481000000|2020-12-09 02:30:00|1932.62|1931.12|1932.18|1930.68|1932.64|1931.14|1932.16|1930.66|0
1607481300000|2020-12-09 02:35:00|1932.16|1930.66|1932.41|1930.91|1932.66|1931.16|1932.16|1930.66|0
1607481600000|2020-12-09 02:40:00|1932.48|1930.98|1932.16|1930.66|1932.65|1931.15|1932.14|1930.64|0
1607481900000|2020-12-09 02:45:00|1932.15|1930.65|1932.64|1931.14|1932.66|1931.16|1932.15|1930.65|0
1607482200000|2020-12-09 02:50:00|1932.65|1931.15|1932.65|1931.15|1932.66|1931.16|1932.64|1931.14|0
1607482500000|2020-12-09 02:55:00|1932.66|1931.16|1932.66|1931.16|1932.67|1931.17|1932.64|1931.14|0
1607482800000|2020-12-09 03:00:00|1932.67|1931.17|1932.65|1931.15|1932.67|1931.17|1932.65|1931.15|0
1607483100000|2020-12-09 03:05:00|1932.51|1931.01|1932.19|1930.69|1932.51|1931.01|1932.17|1930.67|0
1607483400000|2020-12-09 03:10:00|1932.2|1930.7|1932.66|1931.16|1932.66|1931.16|1932.19|1930.69|0
1607483700000|2020-12-09 03:15:00|1932.67|1931.17|1932.22|1930.72|1932.67|1931.17|1932.19|1930.69|0
1607484000000|2020-12-09 03:20:00|1932.35|1930.85|1932.17|1930.67|1932.67|1931.17|1932.17|1930.67|0
1607484300000|2020-12-09 03:25:00|1932.19|1930.69|1932.17|1930.67|1932.22|1930.72|1932.17|1930.67|0
1607484600000|2020-12-09 03:30:00|1932.19|1930.69|1933.59|1932.09|1933.6|1932.1|1932.19|1930.69|0
1607484900000|2020-12-09 03:35:00|1933.45|1931.95|1933.1|1931.6|1933.59|1932.09|1933.1|1931.6|0
1607485200000|2020-12-09 03:40:00|1933.11|1931.61|1932.63|1931.13|1933.11|1931.61|1932.6|1931.1|0
1607485500000|2020-12-09 03:45:00|1932.69|1931.19|1933.07|1931.57|1933.08|1931.58|1932.6|1931.1|0
1607485800000|2020-12-09 03:50:00|1933.08|1931.58|1933.05|1931.55|1933.08|1931.58|1933.05|1931.55|0
1607486100000|2020-12-09 03:55:00|1933.07|1931.57|1932.82|1931.32|1933.08|1931.58|1932.81|1931.31|0
1607486400000|2020-12-09 04:00:00|1932.89|1931.39|1933.53|1932.03|1933.54|1932.04|1932.89|1931.39|0
1607486700000|2020-12-09 04:05:00|1933.54|1932.04|1933.53|1932.03|1933.54|1932.04|1933.06|1931.56|0
1607487000000|2020-12-09 04:10:00|1933.54|1932.04|1932.61|1931.11|1933.54|1932.04|1932.61|1931.11|0
1607487300000|2020-12-09 04:15:00|1932.75|1931.25|1933.08|1931.58|1933.08|1931.58|1932.75|1931.25|0
1607487600000|2020-12-09 04:20:00|1933.1|1931.6|1933.11|1931.61|1933.11|1931.61|1933.08|1931.58|0
1607487900000|2020-12-09 04:25:00|1933.1|1931.6|1933.57|1932.07|1933.57|1932.07|1933.1|1931.6|0
1607488200000|2020-12-09 04:30:00|1933.58|1932.08|1933.57|1932.07|1933.58|1932.08|1933.56|1932.06|0
1607488500000|2020-12-09 04:35:00|1933.58|1932.08|1933.56|1932.06|1934.04|1932.54|1933.55|1932.05|0
1607488800000|2020-12-09 04:40:00|1933.55|1932.05|1933.54|1932.04|1933.58|1932.08|1933.54|1932.04|0
1607489100000|2020-12-09 04:45:00|1933.56|1932.06|1934.02|1932.52|1934.02|1932.52|1933.56|1932.06|0
1607489400000|2020-12-09 04:50:00|1934|1932.5|1933.55|1932.05|1934.01|1932.51|1933.55|1932.05|0
1607489700000|2020-12-09 04:55:00|1933.56|1932.06|1934.01|1932.51|1934.02|1932.52|1933.56|1932.06|0
1607490000000|2020-12-09 05:00:00|1934.23|1932.73|1934|1932.5|1934.49|1932.99|1933.99|1932.49|0
1607490300000|2020-12-09 05:05:00|1933.99|1932.49|1933.5|1932|1933.99|1932.49|1933.5|1932|0
1607490600000|2020-12-09 05:10:00|1933.49|1931.99|1933.49|1931.99|1933.5|1932|1933.49|1931.99|0
1607490900000|2020-12-09 05:15:00|1933.5|1932|1932.58|1931.08|1933.5|1932|1932.56|1931.06|0
1607491200000|2020-12-09 05:20:00|1932.57|1931.07|1933.06|1931.56|1933.07|1931.57|1932.57|1931.07|0
1607491500000|2020-12-09 05:25:00|1933.07|1931.57|1932.61|1931.11|1933.07|1931.57|1932.58|1931.08|0
1607491800000|2020-12-09 05:30:00|1932.67|1931.17|1932.45|1930.95|1933.05|1931.55|1932.43|1930.93|0
1607492100000|2020-12-09 05:35:00|1932.46|1930.96|1932.94|1931.44|1932.94|1931.44|1932.46|1930.96|0
1607492400000|2020-12-09 05:40:00|1932.93|1931.43|1932.46|1930.96|1932.94|1931.44|1932.45|1930.95|0
1607492700000|2020-12-09 05:45:00|1932.53|1931.03|1932.92|1931.42|1932.96|1931.46|1932.53|1931.03|0
1607493000000|2020-12-09 05:50:00|1932.93|1931.43|1932.91|1931.41|1933.15|1931.65|1932.91|1931.41|0
1607493300000|2020-12-09 05:55:00|1932.93|1931.43|1932.96|1931.46|1933.4|1931.9|1932.91|1931.41|0
1607493600000|2020-12-09 06:00:00|1932.94|1931.44|1933.89|1932.39|1933.89|1932.39|1932.94|1931.44|0
1607493900000|2020-12-09 06:05:00|1933.88|1932.38|1933.46|1931.96|1934.35|1932.85|1933.45|1931.95|0
1607494200000|2020-12-09 06:10:00|1933.48|1931.98|1933.49|1931.99|1933.49|1931.99|1933.02|1931.52|0
1607494500000|2020-12-09 06:15:00|1933.48|1931.98|1933.41|1931.91|1933.49|1931.99|1933.41|1931.91|0
1607494800000|2020-12-09 06:20:00|1933.4|1931.9|1933.41|1931.91|1933.44|1931.94|1933.4|1931.9|0
1607495100000|2020-12-09 06:25:00|1933.4|1931.9|1933.46|1931.96|1933.46|1931.96|1932.97|1931.47|0
1607495400000|2020-12-09 06:30:00|1933.45|1931.95|1932.99|1931.49|1933.46|1931.96|1932.99|1931.49|0
1607495700000|2020-12-09 06:35:00|1932.98|1931.48|1932.51|1931.01|1932.99|1931.49|1932.51|1931.01|0
1607496000000|2020-12-09 06:40:00|1932.52|1931.02|1932.48|1930.98|1932.52|1931.02|1932.48|1930.98|0
1607496300000|2020-12-09 06:45:00|1932.49|1930.99|1932.87|1931.37|1932.95|1931.45|1932.43|1930.93|0
1607496600000|2020-12-09 06:50:00|1932.8|1931.3|1932.38|1930.88|1932.8|1931.3|1932.35|1930.85|0
1607496900000|2020-12-09 06:55:00|1932.36|1930.86|1932.38|1930.88|1932.39|1930.89|1932.36|1930.86|0
1607497200000|2020-12-09 07:00:00|1932.51|1931.01|1933.56|1932.06|1934.03|1932.53|1932.51|1931.01|0
1607497500000|2020-12-09 07:05:00|1933.57|1932.07|1931.69|1930.19|1933.57|1932.07|1931.23|1929.73|0
1607497800000|2020-12-09 07:10:00|1931.55|1930.05|1930.77|1929.27|1931.71|1930.21|1930.3|1928.8|0
1607498100000|2020-12-09 07:15:00|1930.75|1929.25|1930.77|1929.27|1931.23|1929.73|1930.52|1929.02|0
1607498400000|2020-12-09 07:20:00|1930.76|1929.26|1931.12|1929.62|1931.22|1929.72|1930.68|1929.18|0
1607498700000|2020-12-09 07:25:00|1931.13|1929.63|1931.57|1930.07|1932|1930.5|1930.62|1929.12|0
1607499000000|2020-12-09 07:30:00|1931.58|1930.08|1931.83|1930.43|1931.83|1930.43|1928.58|1927.18|93
1607499300000|2020-12-09 07:35:00|1931.7|1930.3|1932.08|1930.68|1932.95|1931.55|1931.7|1930.3|8
1607499600000|2020-12-09 07:40:00|1931.83|1930.43|1930.83|1929.43|1932.33|1930.93|1930.83|1929.43|14
1607499900000|2020-12-09 07:45:00|1930.95|1929.55|1931.7|1930.3|1931.95|1930.55|1930.83|1929.43|10
1607500200000|2020-12-09 07:50:00|1931.58|1930.18|1931.83|1930.43|1932.2|1930.8|1931.58|1930.18|5
1607500500000|2020-12-09 07:55:00|1931.88|1930.38|1932.35|1930.85|1932.36|1930.86|1931.4|1929.9|0
1607500800000|2020-12-09 08:00:00|1932.21|1930.71|1930.88|1930.38|1933.88|1933.38|1929.5|1929|2459
1607501100000|2020-12-09 08:05:00|1931|1930.5|1929.13|1928.63|1931.38|1930.88|1927.63|1927.13|1631
1607501400000|2020-12-09 08:10:00|1928.88|1928.38|1926.75|1926.25|1929.13|1928.63|1926.63|1926.13|1111
1607501700000|2020-12-09 08:15:00|1926.88|1926.38|1926.88|1926.38|1927.75|1927.25|1925.63|1925.13|987
1607502000000|2020-12-09 08:20:00|1927|1926.5|1930.63|1930.13|1931.25|1930.75|1926.88|1926.38|1521
1607502300000|2020-12-09 08:25:00|1930.5|1930|1932.5|1932|1935.38|1934.88|1930.38|1929.88|2380
1607502600000|2020-12-09 08:30:00|1932.38|1931.88|1932.63|1932.13|1934.63|1934.13|1931.88|1931.38|1171
1607502900000|2020-12-09 08:35:00|1932.75|1932.25|1931.88|1931.38|1932.88|1932.38|1931.13|1930.63|917
1607503200000|2020-12-09 08:40:00|1932.13|1931.63|1932.63|1932.13|1933.88|1933.38|1931.63|1931.13|1252
1607503500000|2020-12-09 08:45:00|1932.75|1932.25|1934.13|1933.63|1934.38|1933.88|1932.38|1931.88|1381
1607503800000|2020-12-09 08:50:00|1934.25|1933.75|1934.13|1933.63|1935.38|1934.88|1933.63|1933.13|1620
1607504100000|2020-12-09 08:55:00|1934.38|1933.88|1933.25|1932.75|1935.13|1934.63|1931.63|1931.13|1526
1607504400000|2020-12-09 09:00:00|1933.38|1932.88|1932.13|1931.63|1934|1933.5|1931.88|1931.38|967
1607504700000|2020-12-09 09:05:00|1932.25|1931.75|1929.63|1929.13|1932.63|1932.13|1929|1928.5|875
1607505000000|2020-12-09 09:10:00|1929.75|1929.25|1930.38|1929.88|1930.38|1929.88|1928.63|1928.13|1191
1607505300000|2020-12-09 09:15:00|1930.25|1929.75|1929.13|1928.63|1930.25|1929.75|1928.88|1928.38|845
1607505600000|2020-12-09 09:20:00|1929|1928.5|1928.63|1928.13|1929.38|1928.88|1928|1927.5|716
1607505900000|2020-12-09 09:25:00|1928.88|1928.38|1926.63|1926.13|1928.88|1928.38|1926.5|1926|892
1607506200000|2020-12-09 09:30:00|1926.38|1925.88|1926.63|1926.13|1927.38|1926.88|1926.38|1925.88|879
1607506500000|2020-12-09 09:35:00|1926.75|1926.25|1926.63|1926.13|1927.13|1926.63|1926.38|1925.88|492
1607506800000|2020-12-09 09:40:00|1926.75|1926.25|1927.38|1926.88|1927.63|1927.13|1926.63|1926.13|565
1607507100000|2020-12-09 09:45:00|1927.5|1927|1927.13|1926.63|1928.13|1927.63|1927.13|1926.63|610
1607507400000|2020-12-09 09:50:00|1927.25|1926.75|1926.38|1925.88|1927.38|1926.88|1926|1925.5|599
1607507700000|2020-12-09 09:55:00|1926.5|1926|1926.13|1925.63|1926.63|1926.13|1926|1925.5|918
1607508000000|2020-12-09 10:00:00|1926.38|1925.88|1927.13|1926.63|1927.63|1927.13|1926.38|1925.88|615
1607508300000|2020-12-09 10:05:00|1927.25|1926.75|1927.13|1926.63|1927.88|1927.38|1926.88|1926.38|542
1607508600000|2020-12-09 10:10:00|1927.38|1926.88|1927.63|1927.13|1927.88|1927.38|1927.38|1926.88|426
1607508900000|2020-12-09 10:15:00|1927.38|1926.88|1928.38|1927.88|1928.63|1928.13|1927.13|1926.63|832
1607509200000|2020-12-09 10:20:00|1928.5|1928|1927.88|1927.38|1928.75|1928.25|1927.63|1927.13|815
1607509500000|2020-12-09 10:25:00|1927.75|1927.25|1927.5|1927|1927.88|1927.38|1927.38|1926.88|288
1607509800000|2020-12-09 10:30:00|1927.63|1927.13|1927.63|1927.13|1928.13|1927.63|1926.88|1926.38|438
1607510100000|2020-12-09 10:35:00|1927.75|1927.25|1928|1927.5|1928.13|1927.63|1926.88|1926.38|260
1607510400000|2020-12-09 10:40:00|1927.88|1927.38|1928.13|1927.63|1928.88|1928.38|1927.75|1927.25|316
1607510700000|2020-12-09 10:45:00|1928|1927.5|1927.38|1926.88|1928.38|1927.88|1927.38|1926.88|185
1607511000000|2020-12-09 10:50:00|1927.5|1927|1927.38|1926.88|1927.63|1927.13|1926.88|1926.38|546
1607511300000|2020-12-09 10:55:00|1927.25|1926.75|1927.38|1926.88|1927.38|1926.88|1927.13|1926.63|377
1607511600000|2020-12-09 11:00:00|1927.5|1927|1926.63|1926.13|1927.88|1927.38|1926.63|1926.13|363
1607511900000|2020-12-09 11:05:00|1926.75|1926.25|1926.63|1926.13|1927.25|1926.75|1926.38|1925.88|343
1607512200000|2020-12-09 11:10:00|1926.5|1926|1926.38|1925.88|1926.63|1926.13|1926.13|1925.63|240
1607512500000|2020-12-09 11:15:00|1926.5|1926|1926.13|1925.63|1926.88|1926.38|1925.88|1925.38|378
1607512800000|2020-12-09 11:20:00|1926.25|1925.75|1926.38|1925.88|1926.88|1926.38|1926.25|1925.75|253
1607513100000|2020-12-09 11:25:00|1926.25|1925.75|1926.38|1925.88|1926.63|1926.13|1925.88|1925.38|558
1607513400000|2020-12-09 11:30:00|1926.63|1926.13|1926.63|1926.13|1926.88|1926.38|1925.88|1925.38|395
1607513700000|2020-12-09 11:35:00|1926.88|1926.38|1927.63|1927.13|1927.88|1927.38|1926.88|1926.38|456
1607514000000|2020-12-09 11:40:00|1927.5|1927|1927.88|1927.38|1928.13|1927.63|1927.38|1926.88|378
1607514300000|2020-12-09 11:45:00|1928|1927.5|1927.38|1926.88|1928.63|1928.13|1927.38|1926.88|233
1607514600000|2020-12-09 11:50:00|1927.25|1926.75|1926.38|1925.88|1927.25|1926.75|1926.13|1925.63|325
1607514900000|2020-12-09 11:55:00|1926.5|1926|1925.63|1925.13|1926.63|1926.13|1925.38|1924.88|404
1607515200000|2020-12-09 12:00:00|1925.75|1925.25|1926.38|1925.88|1926.88|1926.38|1925.63|1925.13|530
1607515500000|2020-12-09 12:05:00|1926.63|1926.13|1925.88|1925.38|1926.63|1926.13|1925.63|1925.13|361
1607515800000|2020-12-09 12:10:00|1926.13|1925.63|1927.13|1926.63|1927.38|1926.88|1926.13|1925.63|289
1607516100000|2020-12-09 12:15:00|1927|1926.5|1927.63|1927.13|1927.88|1927.38|1926.88|1926.38|281
1607516400000|2020-12-09 12:20:00|1927.75|1927.25|1928.88|1928.38|1929.38|1928.88|1927.63|1927.13|448
1607516700000|2020-12-09 12:25:00|1928.75|1928.25|1929.38|1928.88|1929.38|1928.88|1928.63|1928.13|285
1607517000000|2020-12-09 12:30:00|1929.13|1928.63|1928.38|1927.88|1929.13|1928.63|1928.13|1927.63|310
1607517300000|2020-12-09 12:35:00|1928.25|1927.75|1927.63|1927.13|1928.25|1927.75|1926.88|1926.38|427
1607517600000|2020-12-09 12:40:00|1927.52|1927.02|1927.27|1926.77|1928.27|1927.77|1927.02|1926.52|492
1607517900000|2020-12-09 12:45:00|1927.39|1926.89|1927.77|1927.27|1927.89|1927.39|1927.39|1926.89|485
1607518200000|2020-12-09 12:50:00|1927.89|1927.39|1927.77|1927.27|1927.89|1927.39|1927.27|1926.77|457
1607518500000|2020-12-09 12:55:00|1927.52|1927.02|1927.52|1927.02|1927.77|1927.27|1927.27|1926.77|262
1607518800000|2020-12-09 13:00:00|1927.39|1926.89|1928.27|1927.77|1928.27|1927.77|1927.27|1926.77|401
1607519100000|2020-12-09 13:05:00|1928.39|1927.89|1929.02|1928.52|1929.27|1928.77|1928.27|1927.77|492
1607519400000|2020-12-09 13:10:00|1929.27|1928.77|1929.52|1929.02|1929.52|1929.02|1929.02|1928.52|413
1607519700000|2020-12-09 13:15:00|1929.77|1929.27|1929.02|1928.52|1930.27|1929.77|1929.02|1928.52|637
1607520000000|2020-12-09 13:20:00|1929.14|1928.64|1929.27|1928.77|1929.64|1929.14|1928.77|1928.27|639
1607520300000|2020-12-09 13:25:00|1929.14|1928.64|1929.52|1929.02|1929.52|1929.02|1928.52|1928.02|421
1607520600000|2020-12-09 13:30:00|1929.27|1928.77|1929.02|1928.52|1929.39|1928.89|1928.77|1928.27|397
1607520900000|2020-12-09 13:35:00|1928.89|1928.39|1927.52|1927.02|1928.89|1928.39|1927.39|1926.89|887
1607521200000|2020-12-09 13:40:00|1927.39|1926.89|1926.27|1925.77|1927.52|1927.02|1926.27|1925.77|974
1607521500000|2020-12-09 13:45:00|1926.52|1926.02|1927.02|1926.52|1927.52|1927.02|1926.52|1926.02|640
1607521800000|2020-12-09 13:50:00|1927.14|1926.64|1926.27|1925.77|1927.52|1927.02|1926.02|1925.52|340
1607522100000|2020-12-09 13:55:00|1926.52|1926.02|1926.27|1925.77|1926.89|1926.39|1926.02|1925.52|342
1607522400000|2020-12-09 14:00:00|1926.39|1925.89|1926.52|1926.02|1926.52|1926.02|1926.02|1925.52|286
1607522700000|2020-12-09 14:05:00|1926.64|1926.14|1927.52|1927.02|1927.52|1927.02|1926.52|1926.02|510
1607523000000|2020-12-09 14:10:00|1927.39|1926.89|1927.02|1926.52|1927.77|1927.27|1926.52|1926.02|360
1607523300000|2020-12-09 14:15:00|1926.89|1926.39|1926.52|1926.02|1926.89|1926.39|1925.89|1925.39|563
1607523600000|2020-12-09 14:20:00|1926.39|1925.89|1927.27|1926.77|1927.52|1927.02|1926.27|1925.77|330
1607523900000|2020-12-09 14:25:00|1927.52|1927.02|1928.27|1927.77|1928.27|1927.77|1927.27|1926.77|405
1607524200000|2020-12-09 14:30:00|1928.39|1927.89|1927.52|1927.02|1928.52|1928.02|1926.77|1926.27|832
1607524500000|2020-12-09 14:35:00|1927.27|1926.77|1927.52|1927.02|1928.02|1927.52|1926.77|1926.27|592
1607524800000|2020-12-09 14:40:00|1927.64|1927.14|1929.02|1928.52|1929.52|1929.02|1927.52|1927.02|795
1607525100000|2020-12-09 14:45:00|1929.14|1928.64|1928.27|1927.77|1929.52|1929.02|1928.27|1927.77|816
1607525400000|2020-12-09 14:50:00|1928.14|1927.64|1929.52|1929.02|1929.52|1929.02|1928.02|1927.52|505
1607525700000|2020-12-09 14:55:00|1929.27|1928.77|1928.52|1928.02|1930.52|1930.02|1928.14|1927.64|1312
1607526000000|2020-12-09 15:00:00|1928.64|1928.14|1929.02|1928.52|1930.14|1929.64|1928.52|1928.02|1092
1607526300000|2020-12-09 15:05:00|1928.77|1928.27|1930.02|1929.52|1930.27|1929.77|1928.52|1928.02|792
1607526600000|2020-12-09 15:10:00|1930.15|1929.65|1929.15|1928.65|1930.15|1929.65|1928.02|1927.52|941
1607526900000|2020-12-09 15:15:00|1929.27|1928.77|1930.65|1930.15|1930.77|1930.27|1928.9|1928.4|616
1607527200000|2020-12-09 15:20:00|1930.4|1929.9|1929.4|1928.9|1930.52|1930.02|1929.15|1928.65|784
1607527500000|2020-12-09 15:25:00|1929.52|1929.02|1929.65|1929.15|1930.65|1930.15|1929.27|1928.77|629
1607527800000|2020-12-09 15:30:00|1929.77|1929.27|1928.15|1927.65|1929.9|1929.4|1928.15|1927.65|625
1607528100000|2020-12-09 15:35:00|1928.27|1927.77|1926.65|1926.15|1928.4|1927.9|1926.15|1925.65|1085
1607528400000|2020-12-09 15:40:00|1926.52|1926.02|1927.15|1926.65|1928.15|1927.65|1926.4|1925.9|864
1607528700000|2020-12-09 15:45:00|1927.27|1926.77|1927.15|1926.65|1927.65|1927.15|1926.15|1925.65|1084
1607529000000|2020-12-09 15:50:00|1927.4|1926.9|1927.15|1926.65|1927.4|1926.9|1926.27|1925.77|541
1607529300000|2020-12-09 15:55:00|1927.27|1926.77|1925.9|1925.4|1927.4|1926.9|1925.65|1925.15|897
1607529600000|2020-12-09 16:00:00|1926.15|1925.65|1924.9|1924.4|1926.9|1926.4|1924.9|1924.4|1008
1607529900000|2020-12-09 16:05:00|1925.02|1924.52|1926.15|1925.65|1927.15|1926.65|1924.65|1924.15|1041
1607530200000|2020-12-09 16:10:00|1926.02|1925.52|1924.27|1923.77|1926.02|1925.52|1924.15|1923.65|1044
1607530500000|2020-12-09 16:15:00|1924.4|1923.9|1923.77|1923.27|1925.15|1924.65|1923.65|1923.15|1446
1607530800000|2020-12-09 16:20:00|1923.65|1923.15|1926.38|1924.88|1926.38|1925.65|1922.9|1922.4|1707
1607531100000|2020-12-09 16:25:00|1925.68|1924.18|1926.19|1924.69|1926.22|1924.72|1924.75|1923.25|385
1607531400000|2020-12-09 16:30:00|1926.18|1924.68|1924.52|1923.12|1926.52|1925.12|1924.52|1923.12|566
1607531700000|2020-12-09 16:35:00|1924.4|1923|1926.4|1925|1926.52|1925.12|1924.4|1923|68
1607532000000|2020-12-09 16:40:00|1926.15|1924.75|1926.65|1925.25|1926.77|1925.37|1925.77|1924.37|21
1607532300000|2020-12-09 16:45:00|1926.77|1925.37|1925.27|1923.87|1926.77|1925.37|1925.15|1923.75|17
1607532600000|2020-12-09 16:50:00|1925.65|1924.25|1927.15|1925.75|1927.27|1925.87|1925.02|1923.62|17
1607532900000|2020-12-09 16:55:00|1927.27|1925.87|1926.82|1925.32|1927.27|1925.87|1926.65|1925.25|4
1607533200000|2020-12-09 17:00:00|1926.83|1925.33|1926.45|1924.95|1926.94|1925.44|1926.34|1924.84|0
1607533500000|2020-12-09 17:05:00|1926.41|1924.91|1926.87|1925.37|1926.91|1925.41|1926.3|1924.8|0
1607533800000|2020-12-09 17:10:00|1926.86|1925.36|1926.35|1924.85|1926.88|1925.38|1925.85|1924.35|0
1607534100000|2020-12-09 17:15:00|1926.34|1924.84|1925.32|1923.82|1926.38|1924.88|1925.27|1923.77|0
1607534400000|2020-12-09 17:20:00|1925.3|1923.8|1925.36|1923.86|1925.77|1924.27|1924.29|1922.79|0
1607534700000|2020-12-09 17:25:00|1925.35|1923.85|1925.83|1924.33|1925.85|1924.35|1924.86|1923.36|0
1607535000000|2020-12-09 17:30:00|1925.82|1924.32|1925.24|1923.74|1925.83|1924.33|1924.24|1922.74|0
1607535300000|2020-12-09 17:35:00|1925.25|1923.75|1924.13|1922.63|1925.25|1923.75|1923.75|1922.25|0
1607535600000|2020-12-09 17:40:00|1924.14|1922.64|1923.59|1922.09|1924.21|1922.71|1923.57|1922.07|0
1607535900000|2020-12-09 17:45:00|1923.58|1922.08|1922.76|1921.26|1923.58|1922.08|1921.85|1920.35|0
1607536200000|2020-12-09 17:50:00|1922.8|1921.3|1923.45|1921.95|1923.45|1921.95|1921.27|1919.77|0
1607536500000|2020-12-09 17:55:00|1923.43|1921.93|1924.27|1922.77|1924.46|1922.96|1922.95|1921.45|0
1607536800000|2020-12-09 18:00:00|1923.96|1922.46|1921.33|1919.83|1923.96|1922.46|1921.31|1919.81|0
1607537100000|2020-12-09 18:05:00|1921.34|1919.84|1923.96|1922.46|1923.97|1922.47|1920.83|1919.33|0
1607537400000|2020-12-09 18:10:00|1923.93|1922.43|1923.33|1921.83|1923.97|1922.47|1922.84|1921.34|0
1607537700000|2020-12-09 18:15:00|1923.36|1921.86|1922.34|1920.84|1924.32|1922.82|1922.23|1920.73|0
1607538000000|2020-12-09 18:20:00|1922.41|1920.91|1921.8|1920.3|1923.31|1921.81|1921.74|1920.24|0
1607538300000|2020-12-09 18:25:00|1921.81|1920.31|1921.2|1919.7|1921.82|1920.32|1920.65|1919.15|0
1607538600000|2020-12-09 18:30:00|1921.19|1919.69|1919.31|1917.81|1921.19|1919.69|1919.2|1917.7|0
1607538900000|2020-12-09 18:35:00|1919.24|1917.74|1919.3|1917.8|1919.81|1918.31|1918.16|1916.66|0
1607539200000|2020-12-09 18:40:00|1919.28|1917.78|1920.77|1919.27|1921.59|1920.09|1918.28|1916.78|0
1607539500000|2020-12-09 18:45:00|1920.79|1919.29|1919.99|1918.49|1921.01|1919.51|1919.47|1917.97|0
1607539800000|2020-12-09 18:50:00|1919.98|1918.48|1918.21|1916.71|1920.46|1918.96|1918.18|1916.68|0
1607540100000|2020-12-09 18:55:00|1918.22|1916.72|1917.22|1915.72|1918.71|1917.21|1916.06|1914.56|0
1607540400000|2020-12-09 19:00:00|1917.23|1915.73|1920.03|1918.53|1920.68|1919.18|1917.23|1915.73|0
1607540700000|2020-12-09 19:05:00|1920.04|1918.54|1920.91|1919.41|1921.01|1919.51|1919.51|1918.01|0
1607541000000|2020-12-09 19:10:00|1920.9|1919.4|1920.77|1919.27|1921.34|1919.84|1919.32|1917.82|0
1607541300000|2020-12-09 19:15:00|1920.74|1919.24|1920.82|1919.32|1920.88|1919.38|1919.23|1917.73|0
1607541600000|2020-12-09 19:20:00|1920.84|1919.34|1921.8|1920.3|1921.98|1920.48|1920.3|1918.8|0
1607541900000|2020-12-09 19:25:00|1921.79|1920.29|1923.86|1922.36|1923.88|1922.38|1921.72|1920.22|0
1607542200000|2020-12-09 19:30:00|1923.85|1922.35|1921.58|1920.08|1923.85|1922.35|1921.52|1920.02|0
1607542500000|2020-12-09 19:35:00|1921.59|1920.09|1921.14|1919.64|1922.12|1920.62|1921|1919.5|0
1607542800000|2020-12-09 19:40:00|1921.15|1919.65|1919.34|1917.84|1921.69|1920.19|1919.33|1917.83|0
1607543100000|2020-12-09 19:45:00|1919.36|1917.86|1920.42|1918.92|1921.46|1919.96|1919.3|1917.8|0
1607543400000|2020-12-09 19:50:00|1920.44|1918.94|1920.39|1918.89|1920.92|1919.42|1919.34|1917.84|0
1607543700000|2020-12-09 19:55:00|1920.41|1918.91|1920.5|1919|1921.47|1919.97|1919.99|1918.49|0
1607544000000|2020-12-09 20:00:00|1920.49|1918.99|1920.42|1918.92|1921.03|1919.53|1919.46|1917.96|0
1607544300000|2020-12-09 20:05:00|1920.4|1918.9|1921.11|1919.61|1921.58|1920.08|1919.93|1918.43|0
1607544600000|2020-12-09 20:10:00|1921.25|1919.75|1920.56|1919.06|1922.11|1920.61|1920.49|1918.99|0
1607544900000|2020-12-09 20:15:00|1920.53|1919.03|1919.99|1918.49|1920.59|1919.09|1919.47|1917.97|0
1607545200000|2020-12-09 20:20:00|1919.98|1918.48|1919.4|1917.9|1921.06|1919.56|1919.38|1917.88|0
1607545500000|2020-12-09 20:25:00|1919.41|1917.91|1918.5|1917|1919.42|1917.92|1917.24|1915.74|0
1607545800000|2020-12-09 20:30:00|1918.48|1916.98|1920.3|1918.8|1920.91|1919.41|1918.48|1916.98|0
1607546100000|2020-12-09 20:35:00|1920.29|1918.79|1921.28|1919.78|1921.32|1919.82|1919.27|1917.77|0
1607546400000|2020-12-09 20:40:00|1921.29|1919.79|1923.41|1921.91|1923.48|1921.98|1921.28|1919.78|0
1607546700000|2020-12-09 20:45:00|1923.42|1921.92|1922.03|1920.53|1924.44|1922.94|1921.86|1920.36|0
1607547000000|2020-12-09 20:50:00|1922.34|1920.84|1923.91|1922.41|1923.98|1922.48|1922.34|1920.84|0
1607547300000|2020-12-09 20:55:00|1923.92|1922.42|1924.16|1922.66|1927.21|1925.71|1923.04|1921.54|0
1607547600000|2020-12-09 21:00:00|1924.14|1922.64|1923.27|1921.77|1924.9|1923.4|1922.34|1920.84|0
1607547900000|2020-12-09 21:05:00|1923.25|1921.75|1923.36|1921.86|1923.54|1922.04|1922.9|1921.4|0
1607548200000|2020-12-09 21:10:00|1923.44|1921.94|1924.17|1922.67|1924.43|1922.93|1923|1921.5|0
1607548500000|2020-12-09 21:15:00|1924.13|1922.63|1924.05|1922.55|1924.21|1922.71|1923.85|1922.35|0
1607548800000|2020-12-09 21:20:00|1924.01|1922.51|1924.09|1922.59|1924.13|1922.63|1923.93|1922.43|0
1607549100000|2020-12-09 21:25:00|1924.05|1922.55|1923.85|1922.35|1924.09|1922.59|1923.81|1922.31|0
1607549400000|2020-12-09 21:30:00|1923.81|1922.31|1924.35|1922.85|1924.45|1922.95|1923.81|1922.31|0
1607549700000|2020-12-09 21:35:00|1924.33|1922.83|1924.05|1922.55|1924.35|1922.85|1923.81|1922.31|0
1607550000000|2020-12-09 21:40:00|1924.03|1922.53|1924.02|1922.52|1924.13|1922.63|1923.88|1922.38|0
1607550300000|2020-12-09 21:45:00|1924|1922.5|1923.75|1922.25|1924.1|1922.6|1923.65|1922.15|0
1607550600000|2020-12-09 21:50:00|1923.77|1922.27|1924.93|1923.43|1925.14|1923.64|1923.77|1922.27|0
1607550900000|2020-12-09 21:55:00|1924.97|1923.47|1924.95|1923.45|1925.28|1923.78|1924.83|1923.33|0
1607551200000|2020-12-09 22:00:00|1925|1923.5|1924.94|1923.44|1925.06|1923.56|1924.78|1923.28|0
1607551500000|2020-12-09 22:05:00|1925.07|1923.57|1924.77|1923.27|1925.07|1923.57|1924.77|1923.27|0
1607551800000|2020-12-09 22:10:00|1924.76|1923.26|1924.63|1923.13|1924.8|1923.3|1924.63|1923.13|0
1607552100000|2020-12-09 22:15:00|1924.59|1923.09|1924.61|1923.11|1924.75|1923.25|1924.59|1923.09|0
1607552400000|2020-12-09 22:20:00|1924.57|1923.07|1924.61|1923.11|1924.65|1923.15|1924.57|1923.07|0
1607552700000|2020-12-09 22:25:00|1924.73|1923.23|1924.73|1923.23|1924.81|1923.31|1924.57|1923.07|0
1607553000000|2020-12-09 22:30:00|1924.77|1923.27|1924.49|1922.99|1924.77|1923.27|1924.28|1922.78|0
1607553300000|2020-12-09 22:35:00|1924.41|1922.91|1924.41|1922.91|1924.53|1923.03|1924.2|1922.7|0
1607553600000|2020-12-09 22:40:00|1924.45|1922.95|1924.42|1922.92|1924.46|1922.96|1924.16|1922.66|0
1607553900000|2020-12-09 22:45:00|1924.46|1922.96|1924.54|1923.04|1924.58|1923.08|1924.42|1922.92|0
1607554200000|2020-12-09 22:50:00|1924.62|1923.12|1924.58|1923.08|1924.74|1923.24|1924.54|1923.04|0
1607554500000|2020-12-09 22:55:00|1924.62|1923.12|1924.42|1922.92|1924.82|1923.32|1924.37|1922.87|0
1607554800000|2020-12-09 23:00:00|1924.38|1922.88|1925.56|1924.06|1925.56|1924.06|1924.12|1922.62|0
1607555100000|2020-12-09 23:05:00|1925.57|1924.07|1926|1924.5|1926|1924.5|1925.36|1923.86|0
1607555400000|2020-12-09 23:10:00|1925.99|1924.49|1926.2|1924.7|1926.74|1925.24|1925.66|1924.16|0
1607555700000|2020-12-09 23:15:00|1926.18|1924.68|1926.15|1924.65|1926.54|1925.04|1926|1924.5|0
1607556000000|2020-12-09 23:20:00|1926.14|1924.64|1926.4|1924.9|1926.64|1925.14|1926|1924.5|0
1607556300000|2020-12-09 23:25:00|1926.38|1924.88|1926.74|1925.24|1926.94|1925.44|1926.3|1924.8|0
1607556600000|2020-12-09 23:30:00|1926.76|1925.26|1926.64|1925.14|1926.84|1925.34|1926.54|1925.04|0
1607556900000|2020-12-09 23:35:00|1926.68|1925.18|1927.28|1925.78|1927.38|1925.88|1926.54|1925.04|0
1607557200000|2020-12-09 23:40:00|1927.3|1925.8|1926.94|1925.44|1927.38|1925.88|1926.84|1925.34|0
1607557500000|2020-12-09 23:45:00|1926.92|1925.42|1926.1|1924.6|1926.92|1925.42|1926.1|1924.6|0
1607557800000|2020-12-09 23:50:00|1926.12|1924.62|1926.3|1924.8|1926.54|1925.04|1926.1|1924.6|0
1607558100000|2020-12-09 23:55:00|1926.32|1924.82|1926.3|1924.8|1926.4|1924.9|1926.05|1924.55|0
1607558400000|2020-12-10 00:00:00|1926.32|1924.82|1926.4|1924.9|1926.64|1925.14|1926.2|1924.7|0
1607558700000|2020-12-10 00:05:00|1926.38|1924.88|1926.2|1924.7|1926.4|1924.9|1925.66|1924.16|0
1607559000000|2020-12-10 00:10:00|1926.19|1924.69|1926.12|1924.62|1926.94|1925.44|1926.1|1924.6|0
1607559300000|2020-12-10 00:15:00|1926.11|1924.61|1923.46|1921.96|1926.23|1924.73|1922.99|1921.49|0
1607559600000|2020-12-10 00:20:00|1923.33|1921.83|1923.95|1922.45|1924.39|1922.89|1923.02|1921.52|0
1607559900000|2020-12-10 00:25:00|1923.93|1922.43|1924.39|1922.89|1924.39|1922.89|1923.48|1921.98|0
1607560200000|2020-12-10 00:30:00|1924.4|1922.9|1924.41|1922.91|1924.42|1922.92|1923.92|1922.42|0
1607560500000|2020-12-10 00:35:00|1924.42|1922.92|1924.9|1923.4|1924.9|1923.4|1924.35|1922.85|0
1607560800000|2020-12-10 00:40:00|1924.92|1923.42|1925.19|1923.69|1925.43|1923.93|1924.89|1923.39|0
1607561100000|2020-12-10 00:45:00|1925.12|1923.62|1924.92|1923.42|1925.43|1923.93|1924.92|1923.42|0
1607561400000|2020-12-10 00:50:00|1924.9|1923.4|1924.42|1922.92|1924.92|1923.42|1924.42|1922.92|0
1607561700000|2020-12-10 00:55:00|1924.43|1922.93|1924.64|1923.14|1924.92|1923.42|1924.42|1922.92|0
1607562000000|2020-12-10 01:00:00|1924.57|1923.07|1924.39|1922.89|1925.36|1923.86|1923.93|1922.43|0
1607562300000|2020-12-10 01:05:00|1924.38|1922.88|1924.44|1922.94|1924.92|1923.42|1923.91|1922.41|0
1607562600000|2020-12-10 01:10:00|1924.43|1922.93|1923.95|1922.45|1924.43|1922.93|1923.92|1922.42|0
1607562900000|2020-12-10 01:15:00|1924.08|1922.58|1924.38|1922.88|1924.86|1923.36|1923.92|1922.42|0
1607563200000|2020-12-10 01:20:00|1924.37|1922.87|1924.92|1923.42|1924.92|1923.42|1924.36|1922.86|0
1607563500000|2020-12-10 01:25:00|1924.91|1923.41|1923.92|1922.42|1924.92|1923.42|1923.92|1922.42|0
1607563800000|2020-12-10 01:30:00|1923.93|1922.43|1925.41|1923.91|1925.41|1923.91|1922.47|1920.97|0
1607564100000|2020-12-10 01:35:00|1925.4|1923.9|1924.44|1922.94|1925.44|1923.94|1924.44|1922.94|0
1607564400000|2020-12-10 01:40:00|1924.46|1922.96|1924.38|1922.88|1924.46|1922.96|1923.91|1922.41|0
1607564700000|2020-12-10 01:45:00|1924.31|1922.81|1923.45|1921.95|1924.4|1922.9|1923.43|1921.93|0
1607565000000|2020-12-10 01:50:00|1923.46|1921.96|1923.46|1921.96|1923.48|1921.98|1923.23|1921.73|0
1607565300000|2020-12-10 01:55:00|1923.48|1921.98|1923.46|1921.96|1923.91|1922.41|1923.42|1921.92|0
1607565600000|2020-12-10 02:00:00|1923.47|1921.97|1924.44|1922.94|1924.45|1922.95|1923.46|1921.96|0
1607565900000|2020-12-10 02:05:00|1924.43|1922.93|1924.74|1923.24|1924.89|1923.39|1923.95|1922.45|0
1607566200000|2020-12-10 02:10:00|1924.43|1922.93|1924.4|1922.9|1924.9|1923.4|1924.4|1922.9|0
1607566500000|2020-12-10 02:15:00|1924.41|1922.91|1924.44|1922.94|1924.9|1923.4|1923.95|1922.45|0
1607566800000|2020-12-10 02:20:00|1924.43|1922.93|1923.12|1921.62|1924.43|1922.93|1923.08|1921.58|0
1607567100000|2020-12-10 02:25:00|1923.1|1921.6|1923.55|1922.05|1923.56|1922.06|1923.1|1921.6|0
1607567400000|2020-12-10 02:30:00|1923.56|1922.06|1924.03|1922.53|1924.03|1922.53|1923.56|1922.06|0
1607567700000|2020-12-10 02:35:00|1924.02|1922.52|1924.47|1922.97|1924.51|1923.01|1924|1922.5|0
1607568000000|2020-12-10 02:40:00|1924.46|1922.96|1924.03|1922.53|1924.49|1922.99|1924|1922.5|0
1607568300000|2020-12-10 02:45:00|1924.02|1922.52|1924.06|1922.56|1924.07|1922.57|1924.02|1922.52|0
1607568600000|2020-12-10 02:50:00|1924.07|1922.57|1924.47|1922.97|1924.51|1923.01|1924.02|1922.52|0
1607568900000|2020-12-10 02:55:00|1924.49|1922.99|1924.47|1922.97|1924.96|1923.46|1924.47|1922.97|0
1607569200000|2020-12-10 03:00:00|1924.49|1922.99|1924.47|1922.97|1924.96|1923.46|1924.46|1922.96|0
1607569500000|2020-12-10 03:05:00|1924.45|1922.95|1924.45|1922.95|1924.46|1922.96|1923.98|1922.48|0
1607569800000|2020-12-10 03:10:00|1924.46|1922.96|1924.94|1923.44|1924.94|1923.44|1924.45|1922.95|0
1607570100000|2020-12-10 03:15:00|1924.93|1923.43|1922.34|1920.84|1924.93|1923.43|1921.8|1920.3|0
1607570400000|2020-12-10 03:20:00|1922.33|1920.83|1922.85|1921.35|1922.85|1921.35|1922.11|1920.61|0
1607570700000|2020-12-10 03:25:00|1922.86|1921.36|1922.34|1920.84|1922.88|1921.38|1921.8|1920.3|0
1607571000000|2020-12-10 03:30:00|1922.35|1920.85|1922.77|1921.27|1922.82|1921.32|1921.87|1920.37|0
1607571300000|2020-12-10 03:35:00|1922.76|1921.26|1922.78|1921.28|1922.79|1921.29|1922.53|1921.03|0
1607571600000|2020-12-10 03:40:00|1922.77|1921.27|1922.79|1921.29|1923.26|1921.76|1922.75|1921.25|0
1607571900000|2020-12-10 03:45:00|1922.81|1921.31|1922.77|1921.27|1923.26|1921.76|1922.77|1921.27|0
1607572200000|2020-12-10 03:50:00|1922.78|1921.28|1922.27|1920.77|1922.78|1921.28|1922.25|1920.75|0
1607572500000|2020-12-10 03:55:00|1922.26|1920.76|1923.19|1921.69|1923.21|1921.71|1922.25|1920.75|0
1607572800000|2020-12-10 04:00:00|1923.21|1921.71|1923.27|1921.77|1923.27|1921.77|1923.18|1921.68|0
1607573100000|2020-12-10 04:05:00|1923.28|1921.78|1923.72|1922.22|1923.72|1922.22|1923.27|1921.77|0
1607573400000|2020-12-10 04:10:00|1923.71|1922.21|1923.72|1922.22|1923.74|1922.24|1923.69|1922.19|0
1607573700000|2020-12-10 04:15:00|1923.73|1922.23|1923.71|1922.21|1923.73|1922.23|1923.71|1922.21|0
1607574000000|2020-12-10 04:20:00|1923.72|1922.22|1924.67|1923.17|1924.69|1923.19|1923.71|1922.21|0
1607574300000|2020-12-10 04:25:00|1924.69|1923.19|1925.16|1923.66|1925.16|1923.66|1924.67|1923.17|0
1607574600000|2020-12-10 04:30:00|1925.15|1923.65|1924.69|1923.19|1925.16|1923.66|1924.67|1923.17|0
1607574900000|2020-12-10 04:35:00|1924.68|1923.18|1925.64|1924.14|1925.66|1924.16|1924.67|1923.17|0
1607575200000|2020-12-10 04:40:00|1925.66|1924.16|1925.23|1923.73|1925.66|1924.16|1925.2|1923.7|0
1607575500000|2020-12-10 04:45:00|1925.21|1923.71|1924.74|1923.24|1925.67|1924.17|1924.74|1923.24|0
1607575800000|2020-12-10 04:50:00|1924.75|1923.25|1925.23|1923.73|1925.69|1924.19|1924.74|1923.24|0
1607576100000|2020-12-10 04:55:00|1925.24|1923.74|1924.76|1923.26|1925.7|1924.2|1924.73|1923.23|0
1607576400000|2020-12-10 05:00:00|1924.83|1923.33|1924.74|1923.24|1924.98|1923.48|1924.27|1922.77|0
1607576700000|2020-12-10 05:05:00|1924.73|1923.23|1923.79|1922.29|1924.74|1923.24|1923.79|1922.29|0
1607577000000|2020-12-10 05:10:00|1923.78|1922.28|1923.79|1922.29|1923.79|1922.29|1923.75|1922.25|0
1607577300000|2020-12-10 05:15:00|1923.78|1922.28|1923.79|1922.29|1923.79|1922.29|1923.75|1922.25|0
1607577600000|2020-12-10 05:20:00|1923.83|1922.33|1923.32|1921.82|1924.29|1922.79|1923.32|1921.82|0
1607577900000|2020-12-10 05:25:00|1923.33|1921.83|1923.32|1921.82|1923.33|1921.83|1923.3|1921.8|0
1607578200000|2020-12-10 05:30:00|1923.33|1921.83|1924.33|1922.83|1924.34|1922.84|1923.33|1921.83|0
1607578500000|2020-12-10 05:35:00|1924.32|1922.82|1923.84|1922.34|1924.33|1922.83|1923.77|1922.27|0
1607578800000|2020-12-10 05:40:00|1923.83|1922.33|1924.25|1922.75|1924.33|1922.83|1923.37|1921.87|0
1607579100000|2020-12-10 05:45:00|1924.24|1922.74|1924.23|1922.73|1924.25|1922.75|1924.21|1922.71|0
1607579400000|2020-12-10 05:50:00|1924.21|1922.71|1923.3|1921.8|1924.23|1922.73|1923.29|1921.79|0
1607579700000|2020-12-10 05:55:00|1923.29|1921.79|1923.23|1921.73|1923.29|1921.79|1922.73|1921.23|0
1607580000000|2020-12-10 06:00:00|1923.19|1921.69|1922.76|1921.26|1923.2|1921.7|1922.73|1921.23|0
1607580300000|2020-12-10 06:05:00|1922.74|1921.24|1921.82|1920.32|1922.76|1921.26|1921.8|1920.3|0
1607580600000|2020-12-10 06:10:00|1921.89|1920.39|1921.83|1920.33|1922.29|1920.79|1921.31|1919.81|0
1607580900000|2020-12-10 06:15:00|1921.85|1920.35|1922.32|1920.82|1922.32|1920.82|1921.83|1920.33|0
1607581200000|2020-12-10 06:20:00|1922.35|1920.85|1922.38|1920.88|1922.39|1920.89|1922.35|1920.85|0
1607581500000|2020-12-10 06:25:00|1922.39|1920.89|1922.39|1920.89|1922.85|1921.35|1922.38|1920.88|0
1607581800000|2020-12-10 06:30:00|1922.46|1920.96|1922.34|1920.84|1922.61|1921.11|1921.88|1920.38|0
1607582100000|2020-12-10 06:35:00|1922.35|1920.85|1921.37|1919.87|1922.36|1920.86|1921.37|1919.87|0
1607582400000|2020-12-10 06:40:00|1921.38|1919.88|1919.88|1918.38|1921.38|1919.88|1919.88|1918.38|0
1607582700000|2020-12-10 06:45:00|1919.86|1918.36|1919.52|1918.02|1920.42|1918.92|1919.52|1918.02|0
1607583000000|2020-12-10 06:50:00|1919.49|1917.99|1919.74|1918.24|1919.99|1918.49|1919.48|1917.98|0
1607583300000|2020-12-10 06:55:00|1919.68|1918.18|1919.49|1917.99|1919.98|1918.48|1919.48|1917.98|0
1607583600000|2020-12-10 07:00:00|1919.63|1918.13|1920.51|1919.01|1920.51|1919.01|1918.59|1917.09|0
1607583900000|2020-12-10 07:05:00|1920.52|1919.02|1921.52|1920.02|1921.53|1920.03|1920.5|1919|0
1607584200000|2020-12-10 07:10:00|1921.51|1920.01|1921.52|1920.02|1921.97|1920.47|1921.49|1919.99|0
1607584500000|2020-12-10 07:15:00|1921.51|1920.01|1922.43|1920.93|1922.43|1920.93|1921.03|1919.53|0
1607584800000|2020-12-10 07:20:00|1922.39|1920.89|1921.91|1920.41|1922.4|1920.9|1921.44|1919.94|0
1607585100000|2020-12-10 07:25:00|1921.92|1920.42|1920.94|1919.44|1921.93|1920.43|1920.94|1919.44|0
1607585400000|2020-12-10 07:30:00|1920.95|1919.45|1921.78|1920.38|1921.78|1920.38|1920.03|1918.63|60
1607585700000|2020-12-10 07:35:00|1921.66|1920.26|1922.91|1921.51|1922.91|1921.51|1921.41|1920.01|18
1607586000000|2020-12-10 07:40:00|1922.66|1921.26|1921.53|1920.13|1922.91|1921.51|1921.41|1920.01|7
1607586300000|2020-12-10 07:45:00|1921.66|1920.26|1922.16|1920.76|1922.41|1921.01|1921.66|1920.26|2
1607586600000|2020-12-10 07:50:00|1922.03|1920.63|1923.28|1921.88|1923.28|1921.88|1921.91|1920.51|18
1607586900000|2020-12-10 07:55:00|1923.09|1921.59|1925.41|1923.91|1925.41|1923.91|1923.04|1921.54|0
1607587200000|2020-12-10 08:00:00|1925.42|1923.92|1925.21|1924.71|1927.33|1926.83|1923.46|1922.96|1877
1607587500000|2020-12-10 08:05:00|1924.96|1924.46|1923.96|1923.46|1926.96|1926.46|1923.46|1922.96|1851
1607587800000|2020-12-10 08:10:00|1924.21|1923.71|1925.96|1925.46|1927.46|1926.96|1923.96|1923.46|1452
1607588100000|2020-12-10 08:15:00|1925.71|1925.21|1926.21|1925.71|1927.71|1927.21|1925.71|1925.21|743
1607588400000|2020-12-10 08:20:00|1926.08|1925.58|1925.46|1924.96|1927.33|1926.83|1925.21|1924.71|597
1607588700000|2020-12-10 08:25:00|1925.21|1924.71|1924.71|1924.21|1926.08|1925.58|1924.21|1923.71|558
1607589000000|2020-12-10 08:30:00|1924.83|1924.33|1925.33|1924.83|1926.21|1925.71|1924.21|1923.71|506
1607589300000|2020-12-10 08:35:00|1925.21|1924.71|1923.96|1923.46|1925.21|1924.71|1923.96|1923.46|550
1607589600000|2020-12-10 08:40:00|1924.14|1923.64|1920.89|1920.39|1924.26|1923.76|1920.39|1919.89|1277
1607589900000|2020-12-10 08:45:00|1921.01|1920.51|1923.01|1922.51|1923.14|1922.64|1920.39|1919.89|972
1607590200000|2020-12-10 08:50:00|1922.89|1922.39|1919.76|1919.26|1923.89|1923.39|1919.64|1919.14|984
1607590500000|2020-12-10 08:55:00|1919.64|1919.14|1918.39|1917.89|1920.64|1920.14|1918.14|1917.64|951
1607590800000|2020-12-10 09:00:00|1918.51|1918.01|1919.14|1918.64|1919.89|1919.39|1917.89|1917.39|1310
1607591100000|2020-12-10 09:05:00|1919.26|1918.76|1922.39|1921.89|1922.64|1922.14|1919.14|1918.64|1067
1607591400000|2020-12-10 09:10:00|1922.51|1922.01|1921.39|1920.89|1922.64|1922.14|1921.14|1920.64|224
1607591700000|2020-12-10 09:15:00|1921.26|1920.76|1922.39|1921.89|1923.64|1923.14|1920.64|1920.14|1552
1607592000000|2020-12-10 09:20:00|1922.26|1921.76|1920.14|1919.64|1922.39|1921.89|1919.89|1919.39|401
1607592300000|2020-12-10 09:25:00|1920.26|1919.76|1920.89|1920.39|1920.89|1920.39|1919.64|1919.14|242
1607592600000|2020-12-10 09:30:00|1920.76|1920.26|1920.14|1919.64|1920.89|1920.39|1919.51|1919.01|324
1607592900000|2020-12-10 09:35:00|1920.01|1919.51|1918.14|1917.64|1920.39|1919.89|1918.14|1917.64|621
1607593200000|2020-12-10 09:40:00|1918.26|1917.76|1918.14|1917.64|1918.89|1918.39|1917.64|1917.14|438
1607593500000|2020-12-10 09:45:00|1918.01|1917.51|1917.89|1917.39|1919.01|1918.51|1917.64|1917.14|368
1607593800000|2020-12-10 09:50:00|1917.76|1917.26|1917.14|1916.64|1918.14|1917.64|1916.64|1916.14|548
1607594100000|2020-12-10 09:55:00|1917.01|1916.51|1917.14|1916.64|1917.14|1916.64|1916.14|1915.64|506
1607594400000|2020-12-10 10:00:00|1916.89|1916.39|1918.14|1917.64|1918.26|1917.76|1916.64|1916.14|394
1607594700000|2020-12-10 10:05:00|1918.01|1917.51|1915.26|1914.76|1918.14|1917.64|1914.89|1914.39|1046
1607595000000|2020-12-10 10:10:00|1915.39|1914.89|1916.39|1915.89|1916.39|1915.89|1915.01|1914.51|505
1607595300000|2020-12-10 10:15:00|1916.26|1915.76|1912.76|1912.26|1916.26|1915.76|1912.64|1912.14|836
1607595600000|2020-12-10 10:20:00|1912.64|1912.14|1913.89|1913.39|1914.14|1913.64|1911.89|1911.39|758
1607595900000|2020-12-10 10:25:00|1913.39|1912.89|1914.89|1914.39|1914.89|1914.39|1912.89|1912.39|484
1607596200000|2020-12-10 10:30:00|1914.76|1914.26|1914.14|1913.64|1914.89|1914.39|1913.64|1913.14|340
1607596500000|2020-12-10 10:35:00|1914.01|1913.51|1914.89|1914.39|1915.64|1915.14|1913.89|1913.39|292
1607596800000|2020-12-10 10:40:00|1914.76|1914.26|1914.39|1913.89|1915.39|1914.89|1914.14|1913.64|222
1607597100000|2020-12-10 10:45:00|1914.26|1913.76|1913.39|1912.89|1914.51|1914.01|1913.39|1912.89|658
1607597400000|2020-12-10 10:50:00|1913.51|1913.01|1913.01|1912.51|1914.14|1913.64|1912.76|1912.26|160
1607597700000|2020-12-10 10:55:00|1913.39|1912.89|1912.39|1911.89|1913.39|1912.89|1911.89|1911.39|476
1607598000000|2020-12-10 11:00:00|1912.26|1911.76|1912.14|1911.64|1913.14|1912.64|1911.89|1911.39|392
1607598300000|2020-12-10 11:05:00|1912.39|1911.89|1912.64|1912.14|1913.01|1912.51|1912.14|1911.64|326
1607598600000|2020-12-10 11:10:00|1912.51|1912.01|1912.64|1912.14|1913.14|1912.64|1912.26|1911.76|858
1607598900000|2020-12-10 11:15:00|1912.51|1912.01|1910.89|1910.39|1912.64|1912.14|1909.64|1909.14|1132
1607599200000|2020-12-10 11:20:00|1910.76|1910.26|1912.14|1911.64|1912.39|1911.89|1910.76|1910.26|374
1607599500000|2020-12-10 11:25:00|1912.26|1911.76|1912.89|1912.39|1913.14|1912.64|1912.14|1911.64|221
1607599800000|2020-12-10 11:30:00|1913.01|1912.51|1913.39|1912.89|1913.89|1913.39|1913.01|1912.51|250
1607600100000|2020-12-10 11:35:00|1913.26|1912.76|1912.64|1912.14|1913.39|1912.89|1911.89|1911.39|326
1607600400000|2020-12-10 11:40:00|1912.89|1912.39|1912.89|1912.39|1913.64|1913.14|1912.39|1911.89|385
1607600700000|2020-12-10 11:45:00|1912.76|1912.26|1912.01|1911.51|1913.39|1912.89|1911.64|1911.14|358
1607601000000|2020-12-10 11:50:00|1912.14|1911.64|1911.01|1910.51|1912.64|1912.14|1910.89|1910.39|766
1607601300000|2020-12-10 11:55:00|1911.14|1910.64|1912.14|1911.64|1912.39|1911.89|1911.14|1910.64|324
1607601600000|2020-12-10 12:00:00|1911.89|1911.39|1911.89|1911.39|1912.14|1911.64|1911.64|1911.14|226
1607601900000|2020-12-10 12:05:00|1911.76|1911.26|1912.14|1911.64|1912.39|1911.89|1911.76|1911.26|580
1607602200000|2020-12-10 12:10:00|1912.39|1911.89|1911.39|1910.89|1912.39|1911.89|1910.76|1910.26|808
1607602500000|2020-12-10 12:15:00|1911.26|1910.76|1910.64|1910.14|1911.89|1911.39|1910.64|1910.14|422
1607602800000|2020-12-10 12:20:00|1910.76|1910.26|1909.76|1909.26|1910.89|1910.39|1909.64|1909.14|598
1607603100000|2020-12-10 12:25:00|1909.89|1909.39|1909.89|1909.39|1911.14|1910.64|1909.51|1909.01|435
1607603400000|2020-12-10 12:30:00|1909.76|1909.26|1908.39|1907.89|1909.89|1909.39|1908.39|1907.89|850
1607603700000|2020-12-10 12:35:00|1908.26|1907.76|1909.14|1908.64|1909.14|1908.64|1907.39|1906.89|413
1607604000000|2020-12-10 12:40:00|1909.26|1908.76|1909.26|1908.76|1909.89|1909.39|1908.64|1908.14|449
1607604300000|2020-12-10 12:45:00|1909.14|1908.64|1909.89|1909.39|1911.64|1911.14|1908.76|1908.26|1774
1607604600000|2020-12-10 12:50:00|1909.76|1909.26|1908.64|1908.14|1909.89|1909.39|1908.14|1907.64|582
1607604900000|2020-12-10 12:55:00|1908.39|1907.89|1906.89|1906.39|1908.51|1908.01|1906.89|1906.39|707
1607605200000|2020-12-10 13:00:00|1906.76|1906.26|1907.51|1907.01|1908.14|1907.64|1905.14|1904.64|1112
1607605500000|2020-12-10 13:05:00|1907.39|1906.89|1906.89|1906.39|1908.14|1907.64|1906.39|1905.89|444
1607605800000|2020-12-10 13:10:00|1907.14|1906.64|1908.39|1907.89|1908.39|1907.89|1907.14|1906.64|441
1607606100000|2020-12-10 13:15:00|1908.26|1907.76|1907.64|1907.14|1908.51|1908.01|1907.39|1906.89|607
1607606400000|2020-12-10 13:20:00|1907.51|1907.01|1908.64|1908.14|1908.89|1908.39|1907.39|1906.89|326
1607606700000|2020-12-10 13:25:00|1908.51|1908.01|1909.64|1909.14|1909.76|1909.26|1908.14|1907.64|197
1607607000000|2020-12-10 13:30:00|1909.51|1909.01|1907.76|1907.26|1909.64|1909.14|1907.64|1907.14|561
1607607300000|2020-12-10 13:35:00|1907.64|1907.14|1907.64|1907.14|1908.89|1908.39|1907.01|1906.51|784
1607607600000|2020-12-10 13:40:00|1907.51|1907.01|1905.89|1905.39|1907.89|1907.39|1905.64|1905.14|701
1607607900000|2020-12-10 13:45:00|1905.64|1905.14|1903.76|1903.26|1905.76|1905.26|1903.01|1902.51|1380
1607608200000|2020-12-10 13:50:00|1903.89|1903.39|1901.14|1900.64|1903.89|1903.39|1900.89|1900.39|623
1607608500000|2020-12-10 13:55:00|1901.26|1900.76|1900.76|1900.26|1902.14|1901.64|1898.64|1898.14|1556
1607608800000|2020-12-10 14:00:00|1900.89|1900.39|1899.89|1899.39|1901.64|1901.14|1899.39|1898.89|1130
1607609100000|2020-12-10 14:05:00|1899.76|1899.26|1898.64|1898.14|1900.64|1900.14|1897.89|1897.39|720
1607609400000|2020-12-10 14:10:00|1898.51|1898.01|1897.01|1896.51|1899.26|1898.76|1896.89|1896.39|825
1607609700000|2020-12-10 14:15:00|1896.89|1896.39|1897.39|1896.89|1898.39|1897.89|1896.76|1896.26|1435
1607610000000|2020-12-10 14:20:00|1897.26|1896.76|1896.64|1896.14|1897.51|1897.01|1895.14|1894.64|1117
1607610300000|2020-12-10 14:25:00|1896.51|1896.01|1897.26|1896.76|1898.14|1897.64|1896.39|1895.89|633
1607610600000|2020-12-10 14:30:00|1897.14|1896.64|1897.39|1896.89|1900.14|1899.64|1896.64|1896.14|1864
1607610900000|2020-12-10 14:35:00|1897.26|1896.76|1900.51|1900.01|1900.64|1900.14|1896.89|1896.39|1402
1607611200000|2020-12-10 14:40:00|1900.39|1899.89|1901.14|1900.64|1902.14|1901.64|1900.14|1899.64|1260
1607611500000|2020-12-10 14:45:00|1901.39|1900.89|1903.01|1902.51|1903.14|1902.64|1900.64|1900.14|1494
1607611800000|2020-12-10 14:50:00|1902.89|1902.39|1905.89|1905.39|1905.89|1905.39|1902.89|1902.39|1040
1607612100000|2020-12-10 14:55:00|1906.14|1905.64|1907.39|1906.89|1909.01|1908.51|1906.14|1905.64|1355
1607612400000|2020-12-10 15:00:00|1907.14|1906.64|1906.39|1905.89|1907.89|1907.39|1906.14|1905.64|1280
1607612700000|2020-12-10 15:05:00|1906.64|1906.14|1909.89|1909.39|1910.64|1910.14|1906.64|1906.14|3186
1607613000000|2020-12-10 15:10:00|1910.01|1909.51|1909.64|1909.14|1911.39|1910.89|1909.64|1909.14|901
1607613300000|2020-12-10 15:15:00|1909.76|1909.26|1909.14|1908.64|1910.14|1909.64|1908.76|1908.26|692
1607613600000|2020-12-10 15:20:00|1908.89|1908.39|1909.14|1908.64|1910.14|1909.64|1908.64|1908.14|969
1607613900000|2020-12-10 15:25:00|1909.01|1908.51|1907.64|1907.14|1909.39|1908.89|1907.01|1906.51|836
1607614200000|2020-12-10 15:30:00|1907.89|1907.39|1906.89|1906.39|1908.51|1908.01|1906.89|1906.39|2901
1607614500000|2020-12-10 15:35:00|1906.64|1906.14|1909.39|1908.89|1909.39|1908.89|1906.64|1906.14|741
1607614800000|2020-12-10 15:40:00|1909.64|1909.14|1908.14|1907.64|1909.64|1909.14|1908.14|1907.64|891
1607615100000|2020-12-10 15:45:00|1908.01|1907.51|1907.14|1906.64|1908.14|1907.64|1905.89|1905.39|1051
1607615400000|2020-12-10 15:50:00|1907.26|1906.76|1906.14|1905.64|1908.39|1907.89|1905.89|1905.39|1344
1607615700000|2020-12-10 15:55:00|1906.26|1905.76|1907.39|1906.89|1907.39|1906.89|1906.14|1905.64|740
1607616000000|2020-12-10 16:00:00|1907.51|1907.01|1909.64|1909.14|1910.26|1909.76|1907.14|1906.64|2038
1607616300000|2020-12-10 16:05:00|1909.51|1909.01|1907.39|1906.89|1909.64|1909.14|1907.39|1906.89|1319
1607616600000|2020-12-10 16:10:00|1907.51|1907.01|1908.14|1907.64|1908.14|1907.64|1907.14|1906.64|1288
1607616900000|2020-12-10 16:15:00|1908.26|1907.76|1908.14|1907.64|1908.76|1908.26|1907.89|1907.39|1447
1607617200000|2020-12-10 16:20:00|1908.01|1907.51|1909.77|1908.27|1909.89|1909.39|1907.64|1907.14|1874
1607617500000|2020-12-10 16:25:00|1909.78|1908.28|1906.98|1905.48|1910.25|1908.75|1906.98|1905.48|983
1607617800000|2020-12-10 16:30:00|1907.11|1905.61|1905.71|1904.31|1908.84|1907.44|1904.21|1902.81|223
1607618100000|2020-12-10 16:35:00|1905.84|1904.44|1906.46|1905.06|1906.84|1905.44|1904.71|1903.31|124
1607618400000|2020-12-10 16:40:00|1906.21|1904.81|1905.96|1904.56|1906.46|1905.06|1905.59|1904.19|1
1607618700000|2020-12-10 16:45:00|1906.21|1904.81|1905.59|1904.19|1906.71|1905.31|1905.59|1904.19|48
1607619000000|2020-12-10 16:50:00|1905.46|1904.06|1902.46|1901.06|1905.46|1904.06|1902.09|1900.69|11
1607619300000|2020-12-10 16:55:00|1902.34|1900.94|1901.49|1899.99|1902.84|1901.44|1901.04|1899.54|8
1607619600000|2020-12-10 17:00:00|1901.42|1899.92|1902.57|1901.07|1903.02|1901.52|1900.97|1899.47|0
1607619900000|2020-12-10 17:05:00|1902.64|1901.14|1904.03|1902.53|1904.04|1902.54|1902.59|1901.09|0
1607620200000|2020-12-10 17:10:00|1904.06|1902.56|1904.03|1902.53|1904.63|1903.13|1904.02|1902.52|0
1607620500000|2020-12-10 17:15:00|1904.05|1902.55|1903.97|1902.47|1904.5|1903|1903.59|1902.09|0
1607620800000|2020-12-10 17:20:00|1903.98|1902.48|1903.51|1902.01|1903.99|1902.49|1902.92|1901.42|1394
1607621100000|2020-12-10 17:25:00|1903.52|1902.02|1903.95|1902.45|1904.03|1902.53|1903.41|1901.91|0
1607621400000|2020-12-10 17:30:00|1903.96|1902.46|1904.46|1902.96|1904.55|1903.05|1903.93|1902.43|0
1607621700000|2020-12-10 17:35:00|1904.44|1902.94|1903.92|1902.42|1904.5|1903|1903.48|1901.98|0
1607622000000|2020-12-10 17:40:00|1903.91|1902.41|1903.95|1902.45|1904.46|1902.96|1903.91|1902.41|0
1607622300000|2020-12-10 17:45:00|1903.94|1902.44|1902.63|1901.13|1904.2|1902.7|1902.6|1901.1|0
1607622600000|2020-12-10 17:50:00|1902.62|1901.12|1901.57|1900.07|1903.08|1901.58|1901.57|1900.07|0
1607622900000|2020-12-10 17:55:00|1901.59|1900.09|1902.55|1901.05|1902.6|1901.1|1901.54|1900.04|0
1607623200000|2020-12-10 18:00:00|1902.54|1901.04|1902.24|1900.74|1902.77|1901.27|1901.2|1899.7|0
1607623500000|2020-12-10 18:05:00|1902.25|1900.75|1903.28|1901.78|1903.33|1901.83|1902.22|1900.72|0
1607623800000|2020-12-10 18:10:00|1903.26|1901.76|1904.31|1902.81|1904.35|1902.85|1902.82|1901.32|0
1607624100000|2020-12-10 18:15:00|1904.32|1902.82|1903.87|1902.37|1904.37|1902.87|1902.88|1901.38|0
1607624400000|2020-12-10 18:20:00|1903.85|1902.35|1902.92|1901.42|1903.9|1902.4|1902.87|1901.37|0
1607624700000|2020-12-10 18:25:00|1902.93|1901.43|1903.41|1901.91|1903.96|1902.46|1902.93|1901.43|0
1607625000000|2020-12-10 18:30:00|1903.4|1901.9|1902.43|1900.93|1903.47|1901.97|1901.87|1900.37|0
1607625300000|2020-12-10 18:35:00|1902.42|1900.92|1902.88|1901.38|1902.9|1901.4|1901.8|1900.3|0
1607625600000|2020-12-10 18:40:00|1902.86|1901.36|1901.87|1900.37|1902.88|1901.38|1901.82|1900.32|0
1607625900000|2020-12-10 18:45:00|1901.85|1900.35|1901.48|1899.98|1902.33|1900.83|1901.02|1899.52|0
1607626200000|2020-12-10 18:50:00|1901.5|1900|1902.01|1900.51|1902.06|1900.56|1900.96|1899.46|0
1607626500000|2020-12-10 18:55:00|1901.99|1900.49|1901.45|1899.95|1902.02|1900.52|1900.47|1898.97|0
1607626800000|2020-12-10 19:00:00|1901.46|1899.96|1900.53|1899.03|1901.99|1900.49|1900.4|1898.9|0
1607627100000|2020-12-10 19:05:00|1900.54|1899.04|1901.48|1899.98|1901.52|1900.02|1900.54|1899.04|0
1607627400000|2020-12-10 19:10:00|1901.47|1899.97|1899.92|1898.42|1901.48|1899.98|1899.67|1898.17|0
1607627700000|2020-12-10 19:15:00|1899.9|1898.4|1901.36|1899.86|1901.86|1900.36|1899.87|1898.37|0
1607628000000|2020-12-10 19:20:00|1901.38|1899.88|1900.85|1899.35|1901.85|1900.35|1900.3|1898.8|0
1607628300000|2020-12-10 19:25:00|1900.84|1899.34|1901.29|1899.79|1901.87|1900.37|1900.84|1899.34|0
1607628600000|2020-12-10 19:30:00|1901.28|1899.78|1901.81|1900.31|1902.31|1900.81|1901.25|1899.75|0
1607628900000|2020-12-10 19:35:00|1901.82|1900.32|1903.29|1901.79|1903.29|1901.79|1901.8|1900.3|0
1607629200000|2020-12-10 19:40:00|1903.26|1901.76|1902.74|1901.24|1903.28|1901.78|1902.26|1900.76|0
1607629500000|2020-12-10 19:45:00|1902.76|1901.26|1903.17|1901.67|1903.71|1902.21|1902.7|1901.2|0
1607629800000|2020-12-10 19:50:00|1903.18|1901.68|1902.82|1901.32|1903.69|1902.19|1902.82|1901.32|0
1607630100000|2020-12-10 19:55:00|1902.83|1901.33|1902.34|1900.84|1903.84|1902.34|1901.71|1900.21|0
1607630400000|2020-12-10 20:00:00|1902.35|1900.85|1903.85|1902.35|1903.91|1902.41|1902.3|1900.8|0
1607630700000|2020-12-10 20:05:00|1903.84|1902.34|1903.78|1902.28|1904.88|1903.38|1903.78|1902.28|0
1607631000000|2020-12-10 20:10:00|1903.81|1902.31|1904.84|1903.34|1904.89|1903.39|1903.75|1902.25|0
1607631300000|2020-12-10 20:15:00|1904.85|1903.35|1905.41|1903.91|1905.46|1903.96|1904.38|1902.88|0
1607631600000|2020-12-10 20:20:00|1905.39|1903.89|1905.49|1903.99|1905.98|1904.48|1905.15|1903.65|0
1607631900000|2020-12-10 20:25:00|1905.47|1903.97|1905.5|1904|1905.53|1904.03|1904.97|1903.47|0
1607632200000|2020-12-10 20:30:00|1905.52|1904.02|1904.03|1902.53|1906.08|1904.58|1903.99|1902.49|0
1607632500000|2020-12-10 20:35:00|1904.04|1902.54|1904.55|1903.05|1904.58|1903.08|1903.48|1901.98|0
1607632800000|2020-12-10 20:40:00|1904.54|1903.04|1905.03|1903.53|1905.42|1903.92|1904.08|1902.58|0
1607633100000|2020-12-10 20:45:00|1905.04|1903.54|1904.81|1903.31|1906.32|1904.82|1904.79|1903.29|0
1607633400000|2020-12-10 20:50:00|1904.82|1903.32|1905.42|1903.92|1905.87|1904.37|1904.82|1903.32|0
1607633700000|2020-12-10 20:55:00|1905.43|1903.93|1903.2|1901.7|1905.45|1903.95|1902.03|1900.53|0
1607634000000|2020-12-10 21:00:00|1903.27|1901.77|1902.83|1901.33|1903.33|1901.83|1901.75|1900.25|0
1607634300000|2020-12-10 21:05:00|1902.81|1901.31|1902.22|1900.72|1903.26|1901.76|1901.88|1900.38|0
1607634600000|2020-12-10 21:10:00|1902.24|1900.74|1901.48|1899.98|1902.92|1901.42|1901.44|1899.94|0
1607634900000|2020-12-10 21:15:00|1901.44|1899.94|1901.42|1899.92|1901.52|1900.02|1901.2|1899.7|0
1607635200000|2020-12-10 21:20:00|1901.46|1899.96|1901.46|1899.96|1901.59|1900.09|1901.34|1899.84|0
1607635500000|2020-12-10 21:25:00|1901.5|1900|1901.76|1900.26|1901.8|1900.3|1901.3|1899.8|0
1607635800000|2020-12-10 21:30:00|1901.78|1900.28|1902.46|1900.96|1902.76|1901.26|1901.78|1900.28|0
1607636100000|2020-12-10 21:35:00|1902.48|1900.98|1902.96|1901.46|1903.06|1901.56|1902.32|1900.82|0
1607636400000|2020-12-10 21:40:00|1902.98|1901.48|1903.31|1901.81|1903.61|1902.11|1902.96|1901.46|0
1607636700000|2020-12-10 21:45:00|1903.33|1901.83|1903.52|1902.02|1903.62|1902.12|1903.31|1901.81|0
1607637000000|2020-12-10 21:50:00|1903.5|1902|1903.43|1901.93|1903.62|1902.12|1903.42|1901.92|0
1607637300000|2020-12-10 21:55:00|1903.41|1901.91|1903.23|1901.73|1903.63|1902.13|1902.59|1901.09|0
1607637600000|2020-12-10 22:00:00|1903.15|1901.65|1902.77|1901.27|1903.19|1901.69|1902.73|1901.23|0
1607637900000|2020-12-10 22:05:00|1902.81|1901.31|1903|1901.5|1903.05|1901.55|1902.81|1901.31|0
1607638200000|2020-12-10 22:10:00|1903.04|1901.54|1903.04|1901.54|1903.04|1901.54|1902.96|1901.46|0
1607638500000|2020-12-10 22:15:00|1903|1901.5|1903.04|1901.54|1903.04|1901.54|1903|1901.5|0
1607638800000|2020-12-10 22:20:00|1903.08|1901.58|1903.12|1901.62|1903.12|1901.62|1903.08|1901.58|0
1607639100000|2020-12-10 22:25:00|1903.08|1901.58|1903.04|1901.54|1903.08|1901.58|1902.92|1901.42|0
1607639400000|2020-12-10 22:30:00|1903.17|1901.67|1903.17|1901.67|1903.29|1901.79|1903.05|1901.55|0
1607639700000|2020-12-10 22:35:00|1903.37|1901.87|1903.62|1902.12|1903.7|1902.2|1903.37|1901.87|0
1607640000000|2020-12-10 22:40:00|1903.66|1902.16|1903.42|1901.92|1903.99|1902.49|1903.42|1901.92|0
1607640300000|2020-12-10 22:45:00|1903.58|1902.08|1903.82|1902.32|1903.82|1902.32|1903.42|1901.92|0
1607640600000|2020-12-10 22:50:00|1903.75|1902.25|1903.71|1902.21|1903.79|1902.29|1903.71|1902.21|0
1607640900000|2020-12-10 22:55:00|1903.84|1902.34|1904.12|1902.62|1904.12|1902.62|1903.75|1902.25|0
1607641200000|2020-12-10 23:00:00|1904.36|1902.86|1903.03|1901.53|1904.6|1903.1|1902.49|1900.99|0
1607641500000|2020-12-10 23:05:00|1903.07|1901.57|1903.85|1902.35|1903.85|1902.35|1903.03|1901.53|0
1607641800000|2020-12-10 23:10:00|1903.86|1902.36|1903.56|1902.06|1904|1902.5|1903.56|1902.06|0
1607642100000|2020-12-10 23:15:00|1903.55|1902.05|1904.1|1902.6|1904.1|1902.6|1903.36|1901.86|0
1607642400000|2020-12-10 23:20:00|1904.12|1902.62|1904.84|1903.34|1904.84|1903.34|1904|1902.5|0
1607642700000|2020-12-10 23:25:00|1904.86|1903.36|1904.4|1902.9|1904.94|1903.44|1903.9|1902.4|0
1607643000000|2020-12-10 23:30:00|1904.42|1902.92|1905.48|1903.98|1905.67|1904.17|1904.42|1902.92|0
1607643300000|2020-12-10 23:35:00|1905.51|1904.01|1905.43|1903.93|1905.82|1904.32|1905.38|1903.88|0
1607643600000|2020-12-10 23:40:00|1905.42|1903.92|1905.38|1903.88|1905.48|1903.98|1905.33|1903.83|0
1607643900000|2020-12-10 23:45:00|1905.37|1903.87|1905.18|1903.68|1905.38|1903.88|1905.04|1903.54|0
1607644200000|2020-12-10 23:50:00|1905.17|1903.67|1904.94|1903.44|1905.18|1903.68|1904.84|1903.34|0
1607644500000|2020-12-10 23:55:00|1904.93|1903.43|1905.03|1903.53|1905.57|1904.07|1904.74|1903.24|0
1607644800000|2020-12-11 00:00:00|1904.99|1903.49|1906.01|1904.51|1906.01|1904.51|1904.84|1903.34|0
1607645100000|2020-12-11 00:05:00|1906.03|1904.53|1905.48|1903.98|1906.21|1904.71|1905.48|1903.98|0
1607645400000|2020-12-11 00:10:00|1905.46|1903.96|1905.57|1904.07|1905.91|1904.41|1905.28|1903.78|0
1607645700000|2020-12-11 00:15:00|1905.59|1904.09|1906.28|1904.78|1907.17|1905.67|1905.59|1904.09|0
1607646000000|2020-12-11 00:20:00|1906.29|1904.79|1905.35|1903.85|1906.76|1905.26|1905.35|1903.85|0
1607646300000|2020-12-11 00:25:00|1905.36|1903.86|1905.35|1903.85|1905.83|1904.33|1905.32|1903.82|0
1607646600000|2020-12-11 00:30:00|1905.48|1903.98|1905.79|1904.29|1905.81|1904.31|1905.32|1903.82|0
1607646900000|2020-12-11 00:35:00|1905.8|1904.3|1905.79|1904.29|1905.8|1904.3|1905.77|1904.27|0
1607647200000|2020-12-11 00:40:00|1905.78|1904.28|1905.37|1903.87|1905.83|1904.33|1905.33|1903.83|0
1607647500000|2020-12-11 00:45:00|1905.36|1903.86|1904.16|1902.66|1905.37|1903.87|1903.93|1902.43|0
1607647800000|2020-12-11 00:50:00|1904.17|1902.67|1902.98|1901.48|1904.41|1902.91|1902.97|1901.47|0
1607648100000|2020-12-11 00:55:00|1903|1901.5|1903.97|1902.47|1903.99|1902.49|1902.99|1901.49|0
1607648400000|2020-12-11 01:00:00|1903.96|1902.46|1904.69|1903.19|1904.95|1903.45|1903.96|1902.46|0
1607648700000|2020-12-11 01:05:00|1904.75|1903.25|1904.96|1903.46|1904.96|1903.46|1904.47|1902.97|0
1607649000000|2020-12-11 01:10:00|1904.95|1903.45|1903.99|1902.49|1904.96|1903.46|1903.99|1902.49|0
1607649300000|2020-12-11 01:15:00|1904|1902.5|1903.99|1902.49|1904.45|1902.95|1903.01|1901.51|0
1607649600000|2020-12-11 01:20:00|1904.12|1902.62|1904.44|1902.94|1904.47|1902.97|1904.12|1902.62|0
1607649900000|2020-12-11 01:25:00|1904.3|1902.8|1903.48|1901.98|1904.44|1902.94|1903|1901.5|0
1607650200000|2020-12-11 01:30:00|1903.49|1901.99|1903.92|1902.42|1903.93|1902.43|1902.97|1901.47|0
1607650500000|2020-12-11 01:35:00|1903.91|1902.41|1903.88|1902.38|1904.4|1902.9|1903.88|1902.38|0
1607650800000|2020-12-11 01:40:00|1903.89|1902.39|1904.81|1903.31|1905.28|1903.78|1903.89|1902.39|0
1607651100000|2020-12-11 01:45:00|1904.82|1903.32|1905.29|1903.79|1905.29|1903.79|1904.79|1903.29|0
1607651400000|2020-12-11 01:50:00|1905.3|1903.8|1906.27|1904.77|1906.27|1904.77|1905.3|1903.8|0
1607651700000|2020-12-11 01:55:00|1906.26|1904.76|1905.32|1903.82|1906.27|1904.77|1905.32|1903.82|0
1607652000000|2020-12-11 02:00:00|1905.33|1903.83|1905.31|1903.81|1905.76|1904.26|1904.8|1903.3|0
1607652300000|2020-12-11 02:05:00|1905.3|1903.8|1904.8|1903.3|1905.31|1903.81|1904.79|1903.29|0
1607652600000|2020-12-11 02:10:00|1904.79|1903.29|1904.8|1903.3|1905.27|1903.77|1904.79|1903.29|0
1607652900000|2020-12-11 02:15:00|1904.81|1903.31|1905.06|1903.56|1905.31|1903.81|1904.8|1903.3|0
1607653200000|2020-12-11 02:20:00|1905.13|1903.63|1904.81|1903.31|1905.29|1903.79|1904.8|1903.3|0
1607653500000|2020-12-11 02:25:00|1904.82|1903.32|1903.89|1902.39|1904.83|1903.33|1903.88|1902.38|0
1607653800000|2020-12-11 02:30:00|1903.88|1902.38|1903.4|1901.9|1903.88|1902.38|1903.39|1901.89|0
1607654100000|2020-12-11 02:35:00|1903.39|1901.89|1902.41|1900.91|1903.4|1901.9|1902.41|1900.91|0
1607654400000|2020-12-11 02:40:00|1902.4|1900.9|1901.89|1900.39|1902.41|1900.91|1900.94|1899.44|0
1607654700000|2020-12-11 02:45:00|1901.82|1900.32|1901.92|1900.42|1901.92|1900.42|1901.44|1899.94|0
1607655000000|2020-12-11 02:50:00|1901.9|1900.4|1901.44|1899.94|1901.92|1900.42|1901.42|1899.92|0
1607655300000|2020-12-11 02:55:00|1901.46|1899.96|1901.02|1899.52|1901.92|1900.42|1901|1899.5|0
1607655600000|2020-12-11 03:00:00|1901|1899.5|1901.47|1899.97|1901.48|1899.98|1900.55|1899.05|0
1607655900000|2020-12-11 03:05:00|1901.46|1899.96|1900.96|1899.46|1901.48|1899.98|1900.51|1899.01|0
1607656200000|2020-12-11 03:10:00|1900.97|1899.47|1900|1898.5|1901.22|1899.72|1899.97|1898.47|0
1607656500000|2020-12-11 03:15:00|1899.99|1898.49|1899.96|1898.46|1900.03|1898.53|1899.94|1898.44|0
1607656800000|2020-12-11 03:20:00|1899.95|1898.45|1899.68|1898.18|1899.99|1898.49|1899.63|1898.13|0
1607657100000|2020-12-11 03:25:00|1899.69|1898.19|1900.13|1898.63|1900.15|1898.65|1899.66|1898.16|0
1607657400000|2020-12-11 03:30:00|1900.12|1898.62|1900.09|1898.59|1900.57|1899.07|1900.08|1898.58|0
1607657700000|2020-12-11 03:35:00|1900.1|1898.6|1900.57|1899.07|1900.59|1899.09|1900.1|1898.6|0
1607658000000|2020-12-11 03:40:00|1900.58|1899.08|1900.55|1899.05|1901.07|1899.57|1900.53|1899.03|0
1607658300000|2020-12-11 03:45:00|1900.57|1899.07|1901.03|1899.53|1901.04|1899.54|1900.56|1899.06|0
1607658600000|2020-12-11 03:50:00|1901.04|1899.54|1901.06|1899.56|1901.06|1899.56|1900.58|1899.08|0
1607658900000|2020-12-11 03:55:00|1901.07|1899.57|1901.08|1899.58|1901.1|1899.6|1901.06|1899.56|0
1607659200000|2020-12-11 04:00:00|1901.07|1899.57|1901.52|1900.02|1901.54|1900.04|1901.06|1899.56|0
1607659500000|2020-12-11 04:05:00|1901.51|1900.01|1901.5|1900|1901.51|1900.01|1901.05|1899.55|0
1607659800000|2020-12-11 04:10:00|1901.51|1900.01|1901.48|1899.98|1901.51|1900.01|1901.05|1899.55|0
1607660100000|2020-12-11 04:15:00|1901.49|1899.99|1901.51|1900.01|1901.52|1900.02|1901.49|1899.99|0
1607660400000|2020-12-11 04:20:00|1901.5|1900|1901.94|1900.44|1901.96|1900.46|1901.48|1899.98|0
1607660700000|2020-12-11 04:25:00|1901.93|1900.43|1901.92|1900.42|1901.93|1900.43|1901.46|1899.96|0
1607661000000|2020-12-11 04:30:00|1901.86|1900.36|1901.98|1900.48|1901.98|1900.48|1901.48|1899.98|0
1607661300000|2020-12-11 04:35:00|1901.96|1900.46|1902.01|1900.51|1902.02|1900.52|1901.96|1900.46|0
1607661600000|2020-12-11 04:40:00|1902.02|1900.52|1901.99|1900.49|1902.02|1900.52|1901.51|1900.01|0
1607661900000|2020-12-11 04:45:00|1902|1900.5|1902.47|1900.97|1902.47|1900.97|1902|1900.5|0
1607662200000|2020-12-11 04:50:00|1902.49|1900.99|1902.46|1900.96|1902.49|1900.99|1902.02|1900.52|0
1607662500000|2020-12-11 04:55:00|1902.45|1900.95|1902.42|1900.92|1902.46|1900.96|1901.98|1900.48|0
1607662800000|2020-12-11 05:00:00|1902.41|1900.91|1901.98|1900.48|1902.45|1900.95|1901.51|1900.01|0
1607663100000|2020-12-11 05:05:00|1901.99|1900.49|1902.41|1900.91|1902.46|1900.96|1901.98|1900.48|0
1607663400000|2020-12-11 05:10:00|1902.39|1900.89|1901.97|1900.47|1902.43|1900.93|1901.94|1900.44|0
1607663700000|2020-12-11 05:15:00|1901.98|1900.48|1901.95|1900.45|1902.43|1900.93|1901.95|1900.45|0
1607664000000|2020-12-11 05:20:00|1901.99|1900.49|1901.98|1900.48|1902.01|1900.51|1901.97|1900.47|0
1607664300000|2020-12-11 05:25:00|1901.97|1900.47|1901.48|1899.98|1901.98|1900.48|1901.47|1899.97|0
1607664600000|2020-12-11 05:30:00|1901.51|1900.01|1901.95|1900.45|1901.99|1900.49|1901.51|1900.01|0
1607664900000|2020-12-11 05:35:00|1901.97|1900.47|1902.47|1900.97|1902.93|1901.43|1901.97|1900.47|0
1607665200000|2020-12-11 05:40:00|1902.46|1900.96|1902.43|1900.93|1902.47|1900.97|1902.43|1900.93|0
1607665500000|2020-12-11 05:45:00|1902.45|1900.95|1901.92|1900.42|1902.46|1900.96|1901.92|1900.42|0
1607665800000|2020-12-11 05:50:00|1901.94|1900.44|1901.92|1900.42|1902.38|1900.88|1901.91|1900.41|0
1607666100000|2020-12-11 05:55:00|1901.79|1900.29|1901.93|1900.43|1902.44|1900.94|1901.47|1899.97|0
1607666400000|2020-12-11 06:00:00|1901.92|1900.42|1901.52|1900.02|1902.45|1900.95|1901.52|1900.02|0
1607666700000|2020-12-11 06:05:00|1901.54|1900.04|1901.04|1899.54|1901.54|1900.04|1901.04|1899.54|0
1607667000000|2020-12-11 06:10:00|1901.03|1899.53|1900.11|1898.61|1901.06|1899.56|1899.65|1898.15|0
1607667300000|2020-12-11 06:15:00|1899.97|1898.47|1900.63|1899.13|1900.63|1899.13|1899.65|1898.15|0
1607667600000|2020-12-11 06:20:00|1900.65|1899.15|1901.75|1900.25|1901.75|1900.25|1900.65|1899.15|0
1607667900000|2020-12-11 06:25:00|1901.73|1900.23|1901.71|1900.21|1901.75|1900.25|1901.69|1900.19|0
1607668200000|2020-12-11 06:30:00|1901.72|1900.22|1902.19|1900.69|1902.26|1900.76|1901.72|1900.22|0
1607668500000|2020-12-11 06:35:00|1902.18|1900.68|1901.7|1900.2|1902.23|1900.73|1901.68|1900.18|0
1607668800000|2020-12-11 06:40:00|1901.71|1900.21|1902.62|1901.12|1902.62|1901.12|1901.68|1900.18|0
1607669100000|2020-12-11 06:45:00|1902.58|1901.08|1902.59|1901.09|1902.61|1901.11|1902.12|1900.62|0
1607669400000|2020-12-11 06:50:00|1902.46|1900.96|1902.15|1900.65|1902.61|1901.11|1902.14|1900.64|0
1607669700000|2020-12-11 06:55:00|1902.16|1900.66|1902.12|1900.62|1902.16|1900.66|1902.12|1900.62|0
1607670000000|2020-12-11 07:00:00|1902.13|1900.63|1901.21|1899.71|1902.59|1901.09|1901.21|1899.71|0
1607670300000|2020-12-11 07:05:00|1901.2|1899.7|1901.56|1900.06|1901.78|1900.28|1901.2|1899.7|0
1607670600000|2020-12-11 07:10:00|1901.63|1900.13|1902.4|1900.9|1902.84|1901.34|1901.63|1900.13|0
1607670900000|2020-12-11 07:15:00|1902.39|1900.89|1901.95|1900.45|1902.88|1901.38|1901.92|1900.42|0
1607671200000|2020-12-11 07:20:00|1901.93|1900.43|1901.97|1900.47|1901.97|1900.47|1901.48|1899.98|0
1607671500000|2020-12-11 07:25:00|1901.96|1900.46|1902.42|1900.92|1902.45|1900.95|1901.5|1900|0
1607671800000|2020-12-11 07:30:00|1902.44|1900.94|1900.84|1899.44|1902.68|1901.18|1900.09|1898.69|108
1607672100000|2020-12-11 07:35:00|1900.96|1899.56|1901.21|1899.81|1901.71|1900.31|1899.09|1897.69|48
1607672400000|2020-12-11 07:40:00|1901.34|1899.94|1900.34|1898.94|1901.34|1899.94|1900.09|1898.69|17
1607672700000|2020-12-11 07:45:00|1900.46|1899.06|1899.71|1898.31|1900.46|1899.06|1899.71|1898.31|23
1607673000000|2020-12-11 07:50:00|1899.84|1898.44|1899.84|1898.44|1900.34|1898.94|1898.84|1897.44|24
1607673300000|2020-12-11 07:55:00|1900.33|1898.83|1899.16|1897.66|1900.36|1898.86|1899.16|1897.66|0
1607673600000|2020-12-11 08:00:00|1899.14|1897.64|1889.89|1889.39|1899.14|1897.64|1889.01|1888.51|3774
1607673900000|2020-12-11 08:05:00|1890.14|1889.64|1890.39|1889.89|1891.14|1890.64|1888.64|1888.14|2373
1607674200000|2020-12-11 08:10:00|1890.26|1889.76|1886.89|1886.39|1890.64|1890.14|1886.64|1886.14|2323
1607674500000|2020-12-11 08:15:00|1886.64|1886.14|1887.89|1887.39|1889.14|1888.64|1885.14|1884.64|2628
1607674800000|2020-12-11 08:20:00|1887.76|1887.26|1887.39|1886.89|1888.89|1888.39|1887.14|1886.64|1600
1607675100000|2020-12-11 08:25:00|1887.14|1886.64|1886.89|1886.39|1888.14|1887.64|1886.14|1885.64|1248
1607675400000|2020-12-11 08:30:00|1887.14|1886.64|1882.89|1882.39|1887.14|1886.64|1881.26|1880.76|3411
1607675700000|2020-12-11 08:35:00|1883.14|1882.64|1881.14|1880.64|1883.39|1882.89|1880.39|1879.89|1305
1607676000000|2020-12-11 08:40:00|1880.93|1880.43|1881.93|1881.43|1882.43|1881.93|1879.68|1879.18|1573
1607676300000|2020-12-11 08:45:00|1881.8|1881.3|1880.18|1879.68|1882.93|1882.43|1880.05|1879.55|2768
1607676600000|2020-12-11 08:50:00|1880.05|1879.55|1881.93|1881.43|1882.68|1882.18|1879.43|1878.93|2055
1607676900000|2020-12-11 08:55:00|1881.8|1881.3|1883.68|1883.18|1883.68|1883.18|1881.68|1881.18|1725
1607677200000|2020-12-11 09:00:00|1883.43|1882.93|1886.68|1886.18|1886.8|1886.3|1883.3|1882.8|1873
1607677500000|2020-12-11 09:05:00|1886.8|1886.3|1889.68|1889.18|1890.43|1889.93|1886.68|1886.18|1814
1607677800000|2020-12-11 09:10:00|1889.93|1889.43|1887.43|1886.93|1890.18|1889.68|1887.43|1886.93|895
1607678100000|2020-12-11 09:15:00|1887.55|1887.05|1888.43|1887.93|1888.93|1888.43|1887.43|1886.93|420
1607678400000|2020-12-11 09:20:00|1888.3|1887.8|1886.93|1886.43|1888.68|1888.18|1886.68|1886.18|449
1607678700000|2020-12-11 09:25:00|1887.05|1886.55|1886.18|1885.68|1887.68|1887.18|1885.8|1885.3|510
1607679000000|2020-12-11 09:30:00|1885.93|1885.43|1887.18|1886.68|1887.68|1887.18|1885.93|1885.43|307
1607679300000|2020-12-11 09:35:00|1887.05|1886.55|1884.18|1883.68|1887.18|1886.68|1883.68|1883.18|906
1607679600000|2020-12-11 09:40:00|1883.93|1883.43|1883.68|1883.18|1884.55|1884.05|1883.18|1882.68|492
1607679900000|2020-12-11 09:45:00|1883.8|1883.3|1883.68|1883.18|1884.43|1883.93|1883.18|1882.68|606
1607680200000|2020-12-11 09:50:00|1883.8|1883.3|1884.05|1883.55|1884.43|1883.93|1883.18|1882.68|538
1607680500000|2020-12-11 09:55:00|1883.93|1883.43|1882.18|1881.68|1884.68|1884.18|1882.18|1881.68|794
1607680800000|2020-12-11 10:00:00|1882.05|1881.55|1881.68|1881.18|1883.43|1882.93|1881.55|1881.05|683
1607681100000|2020-12-11 10:05:00|1881.93|1881.43|1881.93|1881.43|1882.93|1882.43|1881.43|1880.93|780
1607681400000|2020-12-11 10:10:00|1881.8|1881.3|1881.93|1881.43|1883.43|1882.93|1881.68|1881.18|1120
1607681700000|2020-12-11 10:15:00|1881.8|1881.3|1882.55|1882.05|1882.93|1882.43|1881.43|1880.93|826
1607682000000|2020-12-11 10:20:00|1882.68|1882.18|1883.43|1882.93|1883.68|1883.18|1882.43|1881.93|282
1607682300000|2020-12-11 10:25:00|1883.18|1882.68|1883.05|1882.55|1883.18|1882.68|1882.3|1881.8|287
1607682600000|2020-12-11 10:30:00|1883.18|1882.68|1883.43|1882.93|1884.55|1884.05|1882.93|1882.43|1744
1607682900000|2020-12-11 10:35:00|1883.55|1883.05|1881.18|1880.68|1884.18|1883.68|1880.68|1880.18|1521
1607683200000|2020-12-11 10:40:00|1881.05|1880.55|1878.93|1878.43|1881.93|1881.43|1878.68|1878.18|879
1607683500000|2020-12-11 10:45:00|1878.8|1878.3|1877.68|1877.18|1878.93|1878.43|1877.3|1876.8|787
1607683800000|2020-12-11 10:50:00|1877.55|1877.05|1877.93|1877.43|1878.8|1878.3|1877.18|1876.68|500
1607684100000|2020-12-11 10:55:00|1877.8|1877.3|1877.93|1877.43|1878.18|1877.68|1877.55|1877.05|736
1607684400000|2020-12-11 11:00:00|1877.8|1877.3|1876.68|1876.18|1878.18|1877.68|1876.68|1876.18|605
1607684700000|2020-12-11 11:05:00|1876.8|1876.3|1874.93|1874.43|1877.18|1876.68|1874.3|1873.8|1172
1607685000000|2020-12-11 11:10:00|1875.18|1874.68|1874.18|1873.68|1875.8|1875.3|1874.18|1873.68|597
1607685300000|2020-12-11 11:15:00|1874.3|1873.8|1875.43|1874.93|1875.93|1875.43|1873.93|1873.43|634
1607685600000|2020-12-11 11:20:00|1875.3|1874.8|1873.93|1873.43|1875.43|1874.93|1873.8|1873.3|898
1607685900000|2020-12-11 11:25:00|1874.05|1873.55|1873.43|1872.93|1874.68|1874.18|1873.18|1872.68|1106
1607686200000|2020-12-11 11:30:00|1873.3|1872.8|1874.68|1874.18|1875.43|1874.93|1873.18|1872.68|752
1607686500000|2020-12-11 11:35:00|1874.43|1873.93|1876.68|1876.18|1876.68|1876.18|1874.18|1873.68|857
1607686800000|2020-12-11 11:40:00|1876.55|1876.05|1877.18|1876.68|1877.93|1877.43|1876.18|1875.68|831
1607687100000|2020-12-11 11:45:00|1876.93|1876.43|1878.05|1877.55|1878.55|1878.05|1876.93|1876.43|627
1607687400000|2020-12-11 11:50:00|1878.43|1877.93|1879.93|1879.43|1880.43|1879.93|1878.18|1877.68|1106
1607687700000|2020-12-11 11:55:00|1880.05|1879.55|1882.93|1882.43|1883.18|1882.68|1879.93|1879.43|964
1607688000000|2020-12-11 12:00:00|1883.18|1882.68|1882.68|1882.18|1883.43|1882.93|1880.43|1879.93|807
1607688300000|2020-12-11 12:05:00|1882.55|1882.05|1882.93|1882.43|1883.18|1882.68|1881.68|1881.18|480
1607688600000|2020-12-11 12:10:00|1882.8|1882.3|1882.43|1881.93|1883.3|1882.8|1882.18|1881.68|639
1607688900000|2020-12-11 12:15:00|1882.3|1881.8|1883.68|1883.18|1884.43|1883.93|1882.18|1881.68|656
1607689200000|2020-12-11 12:20:00|1883.8|1883.3|1882.68|1882.18|1883.93|1883.43|1882.3|1881.8|346
1607689500000|2020-12-11 12:25:00|1882.55|1882.05|1883.93|1883.43|1884.18|1883.68|1882.55|1882.05|352
1607689800000|2020-12-11 12:30:00|1884.05|1883.55|1884.05|1883.55|1884.18|1883.68|1882.93|1882.43|223
1607690100000|2020-12-11 12:35:00|1883.93|1883.43|1883.68|1883.18|1884.18|1883.68|1882.8|1882.3|355
1607690400000|2020-12-11 12:40:00|1883.91|1883.41|1883.91|1883.41|1884.03|1883.53|1882.91|1882.41|557
1607690700000|2020-12-11 12:45:00|1883.78|1883.28|1885.03|1884.53|1885.16|1884.66|1883.66|1883.16|1026
1607691000000|2020-12-11 12:50:00|1885.16|1884.66|1884.66|1884.16|1885.28|1884.78|1884.53|1884.03|263
1607691300000|2020-12-11 12:55:00|1884.91|1884.41|1885.16|1884.66|1885.41|1884.91|1884.91|1884.41|239
1607691600000|2020-12-11 13:00:00|1885.03|1884.53|1885.16|1884.66|1886.53|1886.03|1884.91|1884.41|468
1607691900000|2020-12-11 13:05:00|1885.28|1884.78|1885.41|1884.91|1886.91|1886.41|1884.41|1883.91|973
1607692200000|2020-12-11 13:10:00|1885.28|1884.78|1883.41|1882.91|1885.41|1884.91|1883.41|1882.91|540
1607692500000|2020-12-11 13:15:00|1883.66|1883.16|1882.66|1882.16|1883.66|1883.16|1881.91|1881.41|829
1607692800000|2020-12-11 13:20:00|1882.78|1882.28|1883.66|1883.16|1883.66|1883.16|1882.41|1881.91|539
1607693100000|2020-12-11 13:25:00|1883.91|1883.41|1884.91|1884.41|1885.41|1884.91|1883.91|1883.41|423
1607693400000|2020-12-11 13:30:00|1884.78|1884.28|1884.91|1884.41|1885.91|1885.41|1883.66|1883.16|409
1607693700000|2020-12-11 13:35:00|1885.03|1884.53|1884.53|1884.03|1885.66|1885.16|1884.16|1883.66|829
1607694000000|2020-12-11 13:40:00|1884.66|1884.16|1885.03|1884.53|1885.16|1884.66|1884.16|1883.66|299
1607694300000|2020-12-11 13:45:00|1885.16|1884.66|1884.66|1884.16|1885.41|1884.91|1884.41|1883.91|245
1607694600000|2020-12-11 13:50:00|1884.78|1884.28|1885.66|1885.16|1885.91|1885.41|1883.91|1883.41|471
1607694900000|2020-12-11 13:55:00|1885.78|1885.28|1886.91|1886.41|1887.03|1886.53|1885.16|1884.66|280
1607695200000|2020-12-11 14:00:00|1887.03|1886.53|1887.16|1886.66|1887.91|1887.41|1886.53|1886.03|468
1607695500000|2020-12-11 14:05:00|1887.28|1886.78|1886.41|1885.91|1887.66|1887.16|1885.66|1885.16|401
1607695800000|2020-12-11 14:10:00|1886.66|1886.16|1886.41|1885.91|1886.66|1886.16|1885.03|1884.53|248
1607696100000|2020-12-11 14:15:00|1886.53|1886.03|1887.66|1887.16|1887.66|1887.16|1886.41|1885.91|320
1607696400000|2020-12-11 14:20:00|1887.78|1887.28|1887.41|1886.91|1888.41|1887.91|1886.66|1886.16|472
1607696700000|2020-12-11 14:25:00|1887.16|1886.66|1887.66|1887.16|1889.16|1888.66|1886.53|1886.03|543
1607697000000|2020-12-11 14:30:00|1887.53|1887.03|1889.16|1888.66|1889.53|1889.03|1887.41|1886.91|965
1607697300000|2020-12-11 14:35:00|1889.28|1888.78|1889.53|1889.03|1891.03|1890.53|1889.16|1888.66|1090
1607697600000|2020-12-11 14:40:00|1889.41|1888.91|1887.66|1887.16|1889.91|1889.41|1886.91|1886.41|899
1607697900000|2020-12-11 14:45:00|1887.78|1887.28|1888.91|1888.41|1890.03|1889.53|1887.66|1887.16|711
1607698200000|2020-12-11 14:50:00|1888.78|1888.28|1890.91|1890.41|1891.16|1890.66|1887.66|1887.16|1094
1607698500000|2020-12-11 14:55:00|1890.78|1890.28|1892.78|1892.28|1893.03|1892.53|1889.78|1889.28|988
1607698800000|2020-12-11 15:00:00|1892.66|1892.16|1893.66|1893.16|1894.91|1894.41|1891.78|1891.28|1405
1607699100000|2020-12-11 15:05:00|1893.78|1893.28|1891.91|1891.41|1893.91|1893.41|1891.66|1891.16|863
1607699400000|2020-12-11 15:10:00|1892.03|1891.53|1893.03|1892.53|1893.28|1892.78|1891.15|1890.65|489
1607699700000|2020-12-11 15:15:00|1893.15|1892.65|1895.53|1895.03|1896.28|1895.78|1893.15|1892.65|1022
1607700000000|2020-12-11 15:20:00|1895.28|1894.78|1895.28|1894.78|1895.9|1895.4|1895.03|1894.53|745
1607700300000|2020-12-11 15:25:00|1895.4|1894.9|1895.03|1894.53|1897.03|1896.53|1894.78|1894.28|4026
1607700600000|2020-12-11 15:30:00|1895.15|1894.65|1895.78|1895.28|1895.9|1895.4|1894.03|1893.53|588
1607700900000|2020-12-11 15:35:00|1895.9|1895.4|1895.65|1895.15|1896.28|1895.78|1895.28|1894.78|655
1607701200000|2020-12-11 15:40:00|1895.78|1895.28|1894.53|1894.03|1896.28|1895.78|1894.28|1893.78|870
1607701500000|2020-12-11 15:45:00|1894.4|1893.9|1893.53|1893.03|1895.4|1894.9|1893.28|1892.78|604
1607701800000|2020-12-11 15:50:00|1893.4|1892.9|1893.28|1892.78|1893.9|1893.4|1892.03|1891.53|590
1607702100000|2020-12-11 15:55:00|1893.4|1892.9|1893.53|1893.03|1894.4|1893.9|1892.78|1892.28|555
1607702400000|2020-12-11 16:00:00|1893.65|1893.15|1894.53|1894.03|1895.28|1894.78|1893.65|1893.15|1867
1607702700000|2020-12-11 16:05:00|1894.4|1893.9|1893.03|1892.53|1894.78|1894.28|1893.03|1892.53|896
1607703000000|2020-12-11 16:10:00|1893.15|1892.65|1893.65|1893.15|1894.03|1893.53|1892.78|1892.28|1322
1607703300000|2020-12-11 16:15:00|1893.53|1893.03|1892.28|1891.78|1893.53|1893.03|1892.15|1891.65|1481
1607703600000|2020-12-11 16:20:00|1892.03|1891.53|1891.53|1890.03|1892.53|1892.03|1890.53|1890.03|1605
1607703900000|2020-12-11 16:25:00|1891.54|1890.04|1891.47|1889.97|1892.02|1890.52|1890.61|1889.11|1635
1607704200000|2020-12-11 16:30:00|1891.48|1889.98|1891.1|1889.7|1892.35|1890.95|1890.35|1888.95|237
1607704500000|2020-12-11 16:35:00|1890.98|1889.58|1891.1|1889.7|1891.73|1890.33|1890.98|1889.58|38
1607704800000|2020-12-11 16:40:00|1890.98|1889.58|1891.23|1889.83|1891.73|1890.33|1890.73|1889.33|422
1607705100000|2020-12-11 16:45:00|1891.1|1889.7|1893.1|1891.7|1893.1|1891.7|1890.98|1889.58|2010
1607705400000|2020-12-11 16:50:00|1892.98|1891.58|1892.35|1890.95|1893.1|1891.7|1892.35|1890.95|1
1607705700000|2020-12-11 16:55:00|1892.23|1890.83|1893.29|1891.79|1902.35|1900.95|1892.23|1890.83|64
1607706000000|2020-12-11 17:00:00|1893.42|1891.92|1891.86|1890.36|1894.23|1892.73|1891.86|1890.36|0
1607706300000|2020-12-11 17:05:00|1891.84|1890.34|1891.77|1890.27|1892.85|1891.35|1891.33|1889.83|0
1607706600000|2020-12-11 17:10:00|1891.8|1890.3|1889.74|1888.24|1891.81|1890.31|1889.74|1888.24|0
1607706900000|2020-12-11 17:15:00|1889.73|1888.23|1888.9|1887.4|1890.83|1889.33|1888.88|1887.38|0
1607707200000|2020-12-11 17:20:00|1888.87|1887.37|1889.61|1888.11|1889.68|1888.18|1888.84|1887.34|0
1607707500000|2020-12-11 17:25:00|1889.59|1888.09|1889.7|1888.2|1889.7|1888.2|1889.1|1887.6|0
1607707800000|2020-12-11 17:30:00|1889.69|1888.19|1888.66|1887.16|1889.69|1888.19|1888.64|1887.14|0
1607708100000|2020-12-11 17:35:00|1888.64|1887.14|1888.6|1887.1|1889.17|1887.67|1888.11|1886.61|0
1607708400000|2020-12-11 17:40:00|1888.59|1887.09|1889.63|1888.13|1889.68|1888.18|1888.59|1887.09|0
1607708700000|2020-12-11 17:45:00|1889.62|1888.12|1890.42|1888.92|1890.42|1888.92|1889.17|1887.67|0
1607709000000|2020-12-11 17:50:00|1890.41|1888.91|1891.84|1890.34|1891.84|1890.34|1890.37|1888.87|0
1607709300000|2020-12-11 17:55:00|1891.86|1890.36|1891.87|1890.37|1892.36|1890.86|1891.36|1889.86|0
1607709600000|2020-12-11 18:00:00|1891.86|1890.36|1891.84|1890.34|1891.94|1890.44|1891.36|1889.86|0
1607709900000|2020-12-11 18:05:00|1891.83|1890.33|1891.77|1890.27|1891.84|1890.34|1891.32|1889.82|0
1607710200000|2020-12-11 18:10:00|1891.76|1890.26|1892.85|1891.35|1893.31|1891.81|1891.76|1890.26|0
1607710500000|2020-12-11 18:15:00|1892.83|1891.33|1892.58|1891.08|1893.34|1891.84|1892.13|1890.63|0
1607710800000|2020-12-11 18:20:00|1892.56|1891.06|1891.57|1890.07|1892.59|1891.09|1891.57|1890.07|0
1607711100000|2020-12-11 18:25:00|1891.58|1890.08|1893.11|1891.61|1893.11|1891.61|1891.56|1890.06|0
1607711400000|2020-12-11 18:30:00|1893.1|1891.6|1894.21|1892.71|1894.21|1892.71|1893.09|1891.59|0
1607711700000|2020-12-11 18:35:00|1894.19|1892.69|1894.95|1893.45|1895.46|1893.96|1894.18|1892.68|0
1607712000000|2020-12-11 18:40:00|1894.93|1893.43|1894.99|1893.49|1895.06|1893.56|1894.45|1892.95|0
1607712300000|2020-12-11 18:45:00|1895|1893.5|1895|1893.5|1895.51|1894.01|1894.46|1892.96|0
1607712600000|2020-12-11 18:50:00|1894.99|1893.49|1896.64|1895.14|1896.66|1895.16|1894.97|1893.47|0
1607712900000|2020-12-11 18:55:00|1896.66|1895.16|1896.64|1895.14|1897.23|1895.73|1896.13|1894.63|0
1607713200000|2020-12-11 19:00:00|1896.65|1895.15|1896.06|1894.56|1896.68|1895.18|1896.06|1894.56|0
1607713500000|2020-12-11 19:05:00|1896.07|1894.57|1896.58|1895.08|1897.17|1895.67|1896.02|1894.52|0
1607713800000|2020-12-11 19:10:00|1896.59|1895.09|1895.95|1894.45|1896.6|1895.1|1895.92|1894.42|0
1607714100000|2020-12-11 19:15:00|1896.08|1894.58|1896.43|1894.93|1896.51|1895.01|1895.91|1894.41|0
1607714400000|2020-12-11 19:20:00|1896.42|1894.92|1896.86|1895.36|1896.95|1895.45|1895.89|1894.39|0
1607714700000|2020-12-11 19:25:00|1896.88|1895.38|1895.9|1894.4|1896.9|1895.4|1895.33|1893.83|0
1607715000000|2020-12-11 19:30:00|1895.91|1894.41|1896.99|1895.49|1897.49|1895.99|1895.89|1894.39|0
1607715300000|2020-12-11 19:35:00|1897|1895.5|1896.41|1894.91|1897.02|1895.52|1896.37|1894.87|0
1607715600000|2020-12-11 19:40:00|1896.42|1894.92|1896.91|1895.41|1896.96|1895.46|1895.9|1894.4|0
1607715900000|2020-12-11 19:45:00|1896.89|1895.39|1896.46|1894.96|1896.99|1895.49|1896.4|1894.9|0
1607716200000|2020-12-11 19:50:00|1896.45|1894.95|1895.43|1893.93|1896.49|1894.99|1895.37|1893.87|0
1607716500000|2020-12-11 19:55:00|1895.44|1893.94|1894.92|1893.42|1895.48|1893.98|1894.92|1893.42|0
1607716800000|2020-12-11 20:00:00|1894.96|1893.46|1894.4|1892.9|1895.47|1893.97|1894.4|1892.9|0
1607717100000|2020-12-11 20:05:00|1894.38|1892.88|1894.25|1892.75|1894.88|1893.38|1894.19|1892.69|0
1607717400000|2020-12-11 20:10:00|1894.26|1892.76|1895.29|1893.79|1895.3|1893.8|1894.25|1892.75|0
1607717700000|2020-12-11 20:15:00|1895.3|1893.8|1897.05|1895.55|1897.11|1895.61|1895.3|1893.8|0
1607718000000|2020-12-11 20:20:00|1897.02|1895.52|1896.03|1894.53|1897.06|1895.56|1895.99|1894.49|0
1607718300000|2020-12-11 20:25:00|1896.04|1894.54|1895.96|1894.46|1896.51|1895.01|1895.48|1893.98|0
1607718600000|2020-12-11 20:30:00|1895.97|1894.47|1895.92|1894.42|1897|1895.5|1895.91|1894.41|0
1607718900000|2020-12-11 20:35:00|1895.91|1894.41|1896.97|1895.47|1897.05|1895.55|1895.91|1894.41|0
1607719200000|2020-12-11 20:40:00|1896.95|1895.45|1895.98|1894.48|1897.55|1896.05|1895.96|1894.46|0
1607719500000|2020-12-11 20:45:00|1896|1894.5|1895.22|1893.72|1896.47|1894.97|1894.75|1893.25|0
1607719800000|2020-12-11 20:50:00|1895.25|1893.75|1896.34|1894.84|1896.73|1895.23|1895.2|1893.7|0
1607720100000|2020-12-11 20:55:00|1896.35|1894.85|1897.86|1896.36|1897.94|1896.44|1896.27|1894.77|0
1607720400000|2020-12-11 21:00:00|1897.84|1896.34|1898.82|1897.32|1899.02|1897.52|1895.8|1894.3|0
1607720700000|2020-12-11 21:05:00|1898.8|1897.3|1898.25|1896.75|1898.82|1897.32|1897.61|1896.11|0
1607721000000|2020-12-11 21:10:00|1898.27|1896.77|1898.04|1896.54|1898.79|1897.29|1897.81|1896.31|0
1607721300000|2020-12-11 21:15:00|1898|1896.5|1898.12|1896.62|1898.2|1896.7|1897.99|1896.49|0
1607721600000|2020-12-11 21:20:00|1898.16|1896.66|1897.94|1896.44|1898.27|1896.77|1897.94|1896.44|0
1607721900000|2020-12-11 21:25:00|1897.92|1896.42|1897.96|1896.46|1897.96|1896.46|1897.8|1896.3|0
1607722200000|2020-12-11 21:30:00|1897.93|1896.43|1897.18|1895.68|1898.88|1897.38|1897.18|1895.68|0
1607722500000|2020-12-11 21:35:00|1897.16|1895.66|1898.54|1897.04|1898.76|1897.26|1897.08|1895.58|0
1607722800000|2020-12-11 21:40:00|1898.56|1897.06|1898.24|1896.74|1898.74|1897.24|1898|1896.5|0
1607723100000|2020-12-11 21:45:00|1898.26|1896.76|1898.54|1897.04|1898.54|1897.04|1898.14|1896.64|0
1607723400000|2020-12-11 21:50:00|1898.52|1897.02|1898.41|1896.91|1898.64|1897.14|1898.31|1896.81|0
1607723700000|2020-12-11 21:55:00|1898.39|1896.89|1897.35|1895.85|1898.41|1896.91|1897.23|1895.73|0
1607724000000|2020-12-11 22:00:00|1897.48|1895.98|1897.48|1895.98|1897.48|1895.98|1897.48|1895.98|0
1607900400000|2020-12-13 23:00:00|1906.29|1904.79|1904.91|1903.41|1906.8|1905.3|1904.24|1902.74|0
1607900700000|2020-12-13 23:05:00|1904.95|1903.45|1905.09|1903.59|1906.54|1905.04|1904.02|1902.52|0
1607901000000|2020-12-13 23:10:00|1905.06|1903.56|1903.47|1901.97|1905.36|1903.86|1903.47|1901.97|0
1607901300000|2020-12-13 23:15:00|1903.5|1902|1903.91|1902.41|1904.65|1903.15|1903.5|1902|0
1607901600000|2020-12-13 23:20:00|1903.92|1902.42|1904.31|1902.81|1904.65|1903.15|1903.81|1902.31|0
1607901900000|2020-12-13 23:25:00|1904.29|1902.79|1903.79|1902.29|1904.29|1902.79|1903.6|1902.1|0
1607902200000|2020-12-13 23:30:00|1903.77|1902.27|1902.69|1901.19|1903.79|1902.29|1902.64|1901.14|0
1607902500000|2020-12-13 23:35:00|1902.7|1901.2|1902.1|1900.6|1902.74|1901.24|1902.1|1900.6|0
1607902800000|2020-12-13 23:40:00|1902.11|1900.61|1901.56|1900.06|1902.2|1900.7|1901.36|1899.86|0
1607903100000|2020-12-13 23:45:00|1901.55|1900.05|1901.42|1899.92|1902.13|1900.63|1901.22|1899.72|0
1607903400000|2020-12-13 23:50:00|1901.44|1899.94|1902.6|1901.1|1902.8|1901.3|1901.44|1899.94|0
1607903700000|2020-12-13 23:55:00|1902.61|1901.11|1902.5|1901|1902.8|1901.3|1902.26|1900.76|0
1607904000000|2020-12-14 00:00:00|1902.56|1901.06|1903.11|1901.61|1903.35|1901.85|1902.56|1901.06|0
1607904300000|2020-12-14 00:05:00|1903.1|1901.6|1902.81|1901.31|1903.16|1901.66|1902.07|1900.57|0
1607904600000|2020-12-14 00:10:00|1902.83|1901.33|1904.33|1902.83|1904.33|1902.83|1902.51|1901.01|0
1607904900000|2020-12-14 00:15:00|1904.31|1902.81|1905.76|1904.26|1906.64|1905.14|1904.23|1902.73|0
1607905200000|2020-12-14 00:20:00|1905.77|1904.27|1906.67|1905.17|1906.69|1905.19|1905.75|1904.25|0
1607905500000|2020-12-14 00:25:00|1906.69|1905.19|1905.94|1904.44|1906.91|1905.41|1905.69|1904.19|0
1607905800000|2020-12-14 00:30:00|1906.01|1904.51|1906.64|1905.14|1907.12|1905.62|1906.01|1904.51|0
1607906100000|2020-12-14 00:35:00|1906.65|1905.15|1907.07|1905.57|1907.09|1905.59|1906.62|1905.12|0
1607906400000|2020-12-14 00:40:00|1907.08|1905.58|1906.54|1905.04|1907.52|1906.02|1906.5|1905|0
1607906700000|2020-12-14 00:45:00|1906.56|1905.06|1907.51|1906.01|1907.51|1906.01|1906.51|1905.01|0
1607907000000|2020-12-14 00:50:00|1907.52|1906.02|1906.56|1905.06|1907.52|1906.02|1906.56|1905.06|0
1607907300000|2020-12-14 00:55:00|1906.55|1905.05|1906.59|1905.09|1907.05|1905.55|1906.35|1904.85|0
1607907600000|2020-12-14 01:00:00|1906.58|1905.08|1906.18|1904.68|1907.1|1905.6|1906.14|1904.64|0
1607907900000|2020-12-14 01:05:00|1906.17|1904.67|1905.29|1903.79|1906.21|1904.71|1905.26|1903.76|0
1607908200000|2020-12-14 01:10:00|1905.27|1903.77|1906.25|1904.75|1906.25|1904.75|1905.27|1903.77|0
1607908500000|2020-12-14 01:15:00|1906.32|1904.82|1907.57|1906.07|1907.62|1906.12|1906.25|1904.75|0
1607908800000|2020-12-14 01:20:00|1907.59|1906.09|1906.67|1905.17|1907.59|1906.09|1906.65|1905.15|0
1607909100000|2020-12-14 01:25:00|1906.68|1905.18|1906.69|1905.19|1906.72|1905.22|1906.65|1905.15|0
1607909400000|2020-12-14 01:30:00|1906.67|1905.17|1906.2|1904.7|1906.7|1905.2|1905.74|1904.24|0
1607909700000|2020-12-14 01:35:00|1906.06|1904.56|1906.25|1904.75|1906.72|1905.22|1905.72|1904.22|0
1607910000000|2020-12-14 01:40:00|1906.24|1904.74|1906.27|1904.77|1906.28|1904.78|1906|1904.5|0
1607910300000|2020-12-14 01:45:00|1906.28|1904.78|1905.78|1904.28|1906.28|1904.78|1905.77|1904.27|0
1607910600000|2020-12-14 01:50:00|1905.77|1904.27|1905.36|1903.86|1905.81|1904.31|1904.89|1903.39|0
1607910900000|2020-12-14 01:55:00|1905.34|1903.84|1905.32|1903.82|1905.81|1904.31|1905.3|1903.8|0
1607911200000|2020-12-14 02:00:00|1905.33|1903.83|1904.88|1903.38|1905.78|1904.28|1904.87|1903.37|0
1607911500000|2020-12-14 02:05:00|1904.87|1903.37|1904.89|1903.39|1905.36|1903.86|1904.87|1903.37|0
1607911800000|2020-12-14 02:10:00|1904.9|1903.4|1905.11|1903.61|1905.36|1903.86|1904.9|1903.4|0
1607912100000|2020-12-14 02:15:00|1905.33|1903.83|1904.85|1903.35|1905.34|1903.84|1904.85|1903.35|0
1607912400000|2020-12-14 02:20:00|1904.84|1903.34|1904.83|1903.33|1904.87|1903.37|1904.82|1903.32|0
1607912700000|2020-12-14 02:25:00|1904.85|1903.35|1904.83|1903.33|1904.87|1903.37|1904.83|1903.33|0
1607913000000|2020-12-14 02:30:00|1904.84|1903.34|1904.84|1903.34|1904.86|1903.36|1904.83|1903.33|0
1607913300000|2020-12-14 02:35:00|1904.86|1903.36|1903.94|1902.44|1904.86|1903.36|1903.91|1902.41|0
1607913600000|2020-12-14 02:40:00|1903.93|1902.43|1904.36|1902.86|1904.38|1902.88|1903.92|1902.42|0
1607913900000|2020-12-14 02:45:00|1904.37|1902.87|1903.92|1902.42|1904.38|1902.88|1903.91|1902.41|0
1607914200000|2020-12-14 02:50:00|1903.91|1902.41|1903.91|1902.41|1903.94|1902.44|1903.89|1902.39|0
1607914500000|2020-12-14 02:55:00|1903.92|1902.42|1903.93|1902.43|1904.38|1902.88|1903.89|1902.39|0
1607914800000|2020-12-14 03:00:00|1904.06|1902.56|1904.82|1903.32|1904.84|1903.34|1903.94|1902.44|0
1607915100000|2020-12-14 03:05:00|1904.83|1903.33|1904.36|1902.86|1904.83|1903.33|1903.88|1902.38|0
1607915400000|2020-12-14 03:10:00|1904.35|1902.85|1903.91|1902.41|1904.35|1902.85|1903.89|1902.39|0
1607915700000|2020-12-14 03:15:00|1903.92|1902.42|1903.96|1902.46|1904.39|1902.89|1903.92|1902.42|0
1607916000000|2020-12-14 03:20:00|1903.97|1902.47|1904|1902.5|1904.44|1902.94|1903.96|1902.46|0
1607916300000|2020-12-14 03:25:00|1904.01|1902.51|1904.01|1902.51|1904.48|1902.98|1904|1902.5|0
1607916600000|2020-12-14 03:30:00|1904.02|1902.52|1904.02|1902.52|1904.48|1902.98|1904.01|1902.51|0
1607916900000|2020-12-14 03:35:00|1904.04|1902.54|1904.49|1902.99|1904.49|1902.99|1904.03|1902.53|0
1607917200000|2020-12-14 03:40:00|1904.42|1902.92|1904.04|1902.54|1904.51|1903.01|1904.02|1902.52|0
1607917500000|2020-12-14 03:45:00|1904.05|1902.55|1904.04|1902.54|1904.05|1902.55|1904.02|1902.52|0
1607917800000|2020-12-14 03:50:00|1904.05|1902.55|1904.05|1902.55|1904.05|1902.55|1904.04|1902.54|0
1607918100000|2020-12-14 03:55:00|1904.04|1902.54|1904.02|1902.52|1904.05|1902.55|1904.02|1902.52|0
1607918400000|2020-12-14 04:00:00|1904.03|1902.53|1904.02|1902.52|1904.05|1902.55|1904.02|1902.52|0
1607918700000|2020-12-14 04:05:00|1904.01|1902.51|1904.48|1902.98|1904.49|1902.99|1904.01|1902.51|0
1607919000000|2020-12-14 04:10:00|1904.49|1902.99|1904.48|1902.98|1904.51|1903.01|1904.04|1902.54|0
1607919300000|2020-12-14 04:15:00|1904.49|1902.99|1904.49|1902.99|1904.49|1902.99|1904.04|1902.54|0
1607919600000|2020-12-14 04:20:00|1904.42|1902.92|1904.48|1902.98|1904.49|1902.99|1904.04|1902.54|0
1607919900000|2020-12-14 04:25:00|1904.47|1902.97|1904.01|1902.51|1904.47|1902.97|1904|1902.5|0
1607920200000|2020-12-14 04:30:00|1904|1902.5|1904|1902.5|1904|1902.5|1903.98|1902.48|0
1607920500000|2020-12-14 04:35:00|1904.01|1902.51|1904|1902.5|1904.02|1902.52|1904|1902.5|0
1607920800000|2020-12-14 04:40:00|1903.98|1902.48|1904|1902.5|1904|1902.5|1903.54|1902.04|0
1607921100000|2020-12-14 04:45:00|1903.98|1902.48|1903.56|1902.06|1903.98|1902.48|1903.53|1902.03|0
1607921400000|2020-12-14 04:50:00|1903.54|1902.04|1903.08|1901.58|1903.54|1902.04|1902.61|1901.11|0
1607921700000|2020-12-14 04:55:00|1903.09|1901.59|1903.33|1901.83|1903.33|1901.83|1903.08|1901.58|0
1607922000000|2020-12-14 05:00:00|1903.32|1901.82|1901.65|1900.15|1903.55|1902.05|1901.65|1900.15|0
1607922300000|2020-12-14 05:05:00|1901.68|1900.18|1900.8|1899.3|1902.16|1900.66|1900.8|1899.3|0
1607922600000|2020-12-14 05:10:00|1900.79|1899.29|1900.82|1899.32|1900.82|1899.32|1900.32|1898.82|0
1607922900000|2020-12-14 05:15:00|1900.8|1899.3|1900.83|1899.33|1901.31|1899.81|1900.8|1899.3|0
1607923200000|2020-12-14 05:20:00|1900.84|1899.34|1900.61|1899.11|1901.3|1899.8|1900.38|1898.88|0
1607923500000|2020-12-14 05:25:00|1900.54|1899.04|1901.81|1900.31|1901.82|1900.32|1900.39|1898.89|0
1607923800000|2020-12-14 05:30:00|1901.8|1900.3|1902.27|1900.77|1902.29|1900.79|1901.8|1900.3|0
1607924100000|2020-12-14 05:35:00|1902.26|1900.76|1902.24|1900.74|1902.27|1900.77|1902.23|1900.73|0
1607924400000|2020-12-14 05:40:00|1902.23|1900.73|1901.31|1899.81|1902.3|1900.8|1901.31|1899.81|0
1607924700000|2020-12-14 05:45:00|1901.3|1899.8|1901.3|1899.8|1901.32|1899.82|1900.82|1899.32|0
1607925000000|2020-12-14 05:50:00|1901.29|1899.79|1901.74|1900.24|1901.75|1900.25|1901.25|1899.75|0
1607925300000|2020-12-14 05:55:00|1901.72|1900.22|1902.19|1900.69|1902.21|1900.71|1901.72|1900.22|0
1607925600000|2020-12-14 06:00:00|1902.17|1900.67|1902.66|1901.16|1903.1|1901.6|1902.15|1900.65|0
1607925900000|2020-12-14 06:05:00|1902.65|1901.15|1902.16|1900.66|1902.65|1901.15|1901.72|1900.22|0
1607926200000|2020-12-14 06:10:00|1902.03|1900.53|1902.7|1901.2|1902.71|1901.21|1901.72|1900.22|0
1607926500000|2020-12-14 06:15:00|1902.71|1901.21|1903.13|1901.63|1903.14|1901.64|1902.68|1901.18|0
1607926800000|2020-12-14 06:20:00|1903.14|1901.64|1903.6|1902.1|1903.6|1902.1|1903.11|1901.61|0
1607927100000|2020-12-14 06:25:00|1903.53|1902.03|1903.12|1901.62|1903.61|1902.11|1903.12|1901.62|0
1607927400000|2020-12-14 06:30:00|1903.13|1901.63|1903.6|1902.1|1903.6|1902.1|1903.12|1901.62|0
1607927700000|2020-12-14 06:35:00|1903.61|1902.11|1904.06|1902.56|1904.06|1902.56|1903.13|1901.63|0
1607928000000|2020-12-14 06:40:00|1903.92|1902.42|1904.58|1903.08|1905.07|1903.57|1903.61|1902.11|0
1607928300000|2020-12-14 06:45:00|1904.56|1903.06|1904.55|1903.05|1904.8|1903.3|1904.13|1902.63|0
1607928600000|2020-12-14 06:50:00|1904.58|1903.08|1905.02|1903.52|1905.02|1903.52|1904.05|1902.55|0
1607928900000|2020-12-14 06:55:00|1905.01|1903.51|1904.05|1902.55|1905.91|1904.41|1904.05|1902.55|0
1607929200000|2020-12-14 07:00:00|1904.07|1902.57|1904.51|1903.01|1905.42|1903.92|1903.62|1902.12|0
1607929500000|2020-12-14 07:05:00|1904.52|1903.02|1904.52|1903.02|1904.53|1903.03|1903.54|1902.04|0
1607929800000|2020-12-14 07:10:00|1904.53|1903.03|1903.29|1901.79|1904.53|1903.03|1903.27|1901.77|0
1607930100000|2020-12-14 07:15:00|1903.31|1901.81|1904.65|1903.15|1905.2|1903.7|1903.31|1901.81|0
1607930400000|2020-12-14 07:20:00|1904.51|1903.01|1904.21|1902.71|1904.68|1903.18|1903.31|1901.81|0
1607930700000|2020-12-14 07:25:00|1904.14|1902.64|1904.67|1903.17|1904.68|1903.18|1903.99|1902.49|0
1607931000000|2020-12-14 07:30:00|1904.68|1903.18|1902.85|1901.45|1904.68|1903.18|1902.48|1901.08|18
1607931300000|2020-12-14 07:35:00|1902.98|1901.58|1905.48|1904.08|1905.85|1904.45|1902.98|1901.58|36
1607931600000|2020-12-14 07:40:00|1905.6|1904.2|1907.23|1905.83|1907.23|1905.83|1904.98|1903.58|23
1607931900000|2020-12-14 07:45:00|1907.1|1905.7|1907.73|1906.33|1909.1|1907.7|1906.85|1905.45|27
1607932200000|2020-12-14 07:50:00|1907.85|1906.45|1905.6|1904.2|1907.98|1906.58|1905.6|1904.2|8
1607932500000|2020-12-14 07:55:00|1905.78|1904.28|1905.09|1903.59|1907.19|1905.69|1905.09|1903.59|0
1607932800000|2020-12-14 08:00:00|1905.08|1903.58|1905.78|1905.28|1906.28|1905.78|1900.28|1899.78|2368
1607933100000|2020-12-14 08:05:00|1905.9|1905.4|1902.9|1902.4|1909.53|1909.03|1902.78|1902.28|2635
1607933400000|2020-12-14 08:10:00|1903.03|1902.53|1903.53|1903.03|1905.4|1904.9|1902.15|1901.65|2596
1607933700000|2020-12-14 08:15:00|1903.28|1902.78|1905.28|1904.78|1906.28|1905.78|1903.28|1902.78|2662
1607934000000|2020-12-14 08:20:00|1905.4|1904.9|1904.53|1904.03|1907.03|1906.53|1904.03|1903.53|2512
1607934300000|2020-12-14 08:25:00|1904.4|1903.9|1904.53|1904.03|1904.53|1904.03|1901.78|1901.28|1200
1607934600000|2020-12-14 08:30:00|1904.65|1904.15|1903.78|1903.28|1905.9|1905.4|1903.65|1903.15|1578
1607934900000|2020-12-14 08:35:00|1903.9|1903.4|1903.53|1903.03|1904.03|1903.53|1902.78|1902.28|1295
1607935200000|2020-12-14 08:40:00|1903.4|1902.9|1903.06|1902.56|1904.03|1903.53|1902.81|1902.31|1000
1607935500000|2020-12-14 08:45:00|1903.18|1902.68|1902.81|1902.31|1903.31|1902.81|1900.81|1900.31|3139
1607935800000|2020-12-14 08:50:00|1902.93|1902.43|1901.06|1900.56|1903.56|1903.06|1900.81|1900.31|2357
1607936100000|2020-12-14 08:55:00|1901.18|1900.68|1902.56|1902.06|1902.56|1902.06|1899.81|1899.31|1285
1607936400000|2020-12-14 09:00:00|1902.68|1902.18|1902.31|1901.81|1903.56|1903.06|1901.56|1901.06|1002
1607936700000|2020-12-14 09:05:00|1902.06|1901.56|1900.56|1900.06|1902.56|1902.06|1900.43|1899.93|745
1607937000000|2020-12-14 09:10:00|1900.43|1899.93|1899.31|1898.81|1901.06|1900.56|1899.06|1898.56|1874
1607937300000|2020-12-14 09:15:00|1899.56|1899.06|1899.31|1898.81|1900.31|1899.81|1899.06|1898.56|1598
1607937600000|2020-12-14 09:20:00|1899.56|1899.06|1898.81|1898.31|1900.06|1899.56|1898.56|1898.06|784
1607937900000|2020-12-14 09:25:00|1898.68|1898.18|1899.43|1898.93|1900.06|1899.56|1898.68|1898.18|529
1607938200000|2020-12-14 09:30:00|1899.56|1899.06|1897.06|1896.56|1899.56|1899.06|1895.56|1895.06|4392
1607938500000|2020-12-14 09:35:00|1896.81|1896.31|1901.31|1900.81|1901.56|1901.06|1896.81|1896.31|1241
1607938800000|2020-12-14 09:40:00|1901.43|1900.93|1902.81|1902.31|1902.81|1902.31|1901.06|1900.56|1663
1607939100000|2020-12-14 09:45:00|1903.06|1902.56|1902.56|1902.06|1903.31|1902.81|1901.81|1901.31|726
1607939400000|2020-12-14 09:50:00|1902.68|1902.18|1900.56|1900.06|1903.06|1902.56|1900.56|1900.06|596
1607939700000|2020-12-14 09:55:00|1900.68|1900.18|1900.56|1900.06|1901.06|1900.56|1900.31|1899.81|1052
1607940000000|2020-12-14 10:00:00|1900.43|1899.93|1900.31|1899.81|1901.56|1901.06|1900.31|1899.81|729
1607940300000|2020-12-14 10:05:00|1900.43|1899.93|1900.31|1899.81|1900.68|1900.18|1900.31|1899.81|638
1607940600000|2020-12-14 10:10:00|1900.43|1899.93|1899.06|1898.56|1900.81|1900.31|1898.93|1898.43|1058
1607940900000|2020-12-14 10:15:00|1898.81|1898.31|1898.56|1898.06|1899.06|1898.56|1898.06|1897.56|475
1607941200000|2020-12-14 10:20:00|1898.68|1898.18|1898.06|1897.56|1899.06|1898.56|1897.56|1897.06|676
1607941500000|2020-12-14 10:25:00|1898.18|1897.68|1898.06|1897.56|1899.06|1898.56|1898.06|1897.56|603
1607941800000|2020-12-14 10:30:00|1898.18|1897.68|1898.56|1898.06|1899.06|1898.56|1898.06|1897.56|1930
1607942100000|2020-12-14 10:35:00|1898.31|1897.81|1897.81|1897.31|1898.56|1898.06|1897.31|1896.81|1786
1607942400000|2020-12-14 10:40:00|1897.68|1897.18|1897.56|1897.06|1897.81|1897.31|1896.81|1896.31|1596
1607942700000|2020-12-14 10:45:00|1897.68|1897.18|1899.06|1898.56|1899.31|1898.81|1897.68|1897.18|4732
1607943000000|2020-12-14 10:50:00|1899.18|1898.68|1898.56|1898.06|1899.43|1898.93|1898.56|1898.06|4434
1607943300000|2020-12-14 10:55:00|1898.43|1897.93|1897.81|1897.31|1898.56|1898.06|1897.81|1897.31|452
1607943600000|2020-12-14 11:00:00|1897.93|1897.43|1897.81|1897.31|1898.31|1897.81|1897.56|1897.06|391
1607943900000|2020-12-14 11:05:00|1897.93|1897.43|1899.06|1898.56|1899.81|1899.31|1897.81|1897.31|871
1607944200000|2020-12-14 11:10:00|1899.18|1898.68|1899.06|1898.56|1899.43|1898.93|1898.56|1898.06|666
1607944500000|2020-12-14 11:15:00|1898.93|1898.43|1897.81|1897.31|1899.31|1898.81|1897.43|1896.93|1566
1607944800000|2020-12-14 11:20:00|1897.93|1897.43|1898.31|1897.81|1898.81|1898.31|1897.93|1897.43|477
1607945100000|2020-12-14 11:25:00|1898.18|1897.68|1898.31|1897.81|1898.56|1898.06|1897.43|1896.93|1164
1607945400000|2020-12-14 11:30:00|1898.43|1897.93|1899.81|1899.31|1899.81|1899.31|1898.31|1897.81|2508
1607945700000|2020-12-14 11:35:00|1899.93|1899.43|1899.56|1899.06|1900.31|1899.81|1899.56|1899.06|434
1607946000000|2020-12-14 11:40:00|1899.81|1899.31|1900.31|1899.81|1900.56|1900.06|1899.06|1898.56|3913
1607946300000|2020-12-14 11:45:00|1900.43|1899.93|1899.81|1899.31|1900.81|1900.31|1899.56|1899.06|649
1607946600000|2020-12-14 11:50:00|1899.68|1899.18|1899.06|1898.56|1899.81|1899.31|1898.81|1898.31|460
1607946900000|2020-12-14 11:55:00|1899.18|1898.68|1899.56|1899.06|1899.68|1899.18|1899.06|1898.56|236
1607947200000|2020-12-14 12:00:00|1899.43|1898.93|1898.81|1898.31|1899.56|1899.06|1898.43|1897.93|674
1607947500000|2020-12-14 12:05:00|1898.93|1898.43|1898.56|1898.06|1899.31|1898.81|1898.31|1897.81|314
1607947800000|2020-12-14 12:10:00|1898.68|1898.18|1899.06|1898.56|1899.06|1898.56|1898.43|1897.93|1226
1607948100000|2020-12-14 12:15:00|1899.18|1898.68|1897.81|1897.31|1899.31|1898.81|1897.81|1897.31|2166
1607948400000|2020-12-14 12:20:00|1897.93|1897.43|1898.56|1898.06|1898.68|1898.18|1897.56|1897.06|1614
1607948700000|2020-12-14 12:25:00|1898.81|1898.31|1897.81|1897.31|1898.93|1898.43|1897.81|1897.31|390
1607949000000|2020-12-14 12:30:00|1897.56|1897.06|1897.81|1897.31|1898.56|1898.06|1897.43|1896.93|411
1607949300000|2020-12-14 12:35:00|1897.56|1897.06|1897.31|1896.81|1897.56|1897.06|1896.43|1895.93|1246
1607949600000|2020-12-14 12:40:00|1897.2|1896.7|1897.2|1896.7|1897.45|1896.95|1896.95|1896.45|501
1607949900000|2020-12-14 12:45:00|1897.32|1896.82|1896.95|1896.45|1897.57|1897.07|1896.32|1895.82|1562
1607950200000|2020-12-14 12:50:00|1897.07|1896.57|1896.7|1896.2|1897.2|1896.7|1896.45|1895.95|402
1607950500000|2020-12-14 12:55:00|1896.82|1896.32|1897.2|1896.7|1897.45|1896.95|1896.45|1895.95|402
1607950800000|2020-12-14 13:00:00|1897.45|1896.95|1896.7|1896.2|1897.7|1897.2|1896.45|1895.95|475
1607951100000|2020-12-14 13:05:00|1896.57|1896.07|1897.2|1896.7|1897.32|1896.82|1896.45|1895.95|410
1607951400000|2020-12-14 13:10:00|1896.95|1896.45|1895.45|1894.95|1897.45|1896.95|1894.95|1894.45|1579
1607951700000|2020-12-14 13:15:00|1895.32|1894.82|1893.95|1893.45|1895.32|1894.82|1893.45|1892.95|791
1607952000000|2020-12-14 13:20:00|1894.07|1893.57|1895.2|1894.7|1895.95|1895.45|1894.07|1893.57|357
1607952300000|2020-12-14 13:25:00|1895.32|1894.82|1895.95|1895.45|1896.2|1895.7|1895.2|1894.7|392
1607952600000|2020-12-14 13:30:00|1896.07|1895.57|1894.7|1894.2|1896.2|1895.7|1894.7|1894.2|481
1607952900000|2020-12-14 13:35:00|1894.45|1893.95|1894.7|1894.2|1894.7|1894.2|1893.82|1893.32|537
1607953200000|2020-12-14 13:40:00|1894.82|1894.32|1893.95|1893.45|1894.95|1894.45|1893.7|1893.2|3609
1607953500000|2020-12-14 13:45:00|1894.07|1893.57|1894.2|1893.7|1894.82|1894.32|1892.82|1892.32|560
1607953800000|2020-12-14 13:50:00|1894.32|1893.82|1894.45|1893.95|1894.95|1894.45|1894.07|1893.57|445
1607954100000|2020-12-14 13:55:00|1894.32|1893.82|1894.45|1893.95|1894.45|1893.95|1893.45|1892.95|445
1607954400000|2020-12-14 14:00:00|1894.7|1894.2|1893.95|1893.45|1894.7|1894.2|1893.45|1892.95|2230
1607954700000|2020-12-14 14:05:00|1894.07|1893.57|1893.7|1893.2|1894.7|1894.2|1893.7|1893.2|480
1607955000000|2020-12-14 14:10:00|1893.82|1893.32|1893.45|1892.95|1894.2|1893.7|1893.32|1892.82|352
1607955300000|2020-12-14 14:15:00|1893.7|1893.2|1893.2|1892.7|1894.2|1893.7|1892.95|1892.45|1649
1607955600000|2020-12-14 14:20:00|1892.95|1892.45|1890.95|1890.45|1893.45|1892.95|1890.95|1890.45|965
1607955900000|2020-12-14 14:25:00|1891.45|1890.95|1891.32|1890.82|1891.45|1890.95|1890.2|1889.7|1322
1607956200000|2020-12-14 14:30:00|1891.45|1890.95|1889.7|1889.2|1891.7|1891.2|1889.45|1888.95|1046
1607956500000|2020-12-14 14:35:00|1889.95|1889.45|1892.2|1891.7|1892.7|1892.2|1889.45|1888.95|1339
1607956800000|2020-12-14 14:40:00|1891.95|1891.45|1890.7|1890.2|1892.2|1891.7|1890.45|1889.95|974
1607957100000|2020-12-14 14:45:00|1890.45|1889.95|1890.45|1889.95|1891.2|1890.7|1889.7|1889.2|1348
1607957400000|2020-12-14 14:50:00|1890.32|1889.82|1889.2|1888.7|1890.45|1889.95|1888.95|1888.45|1487
1607957700000|2020-12-14 14:55:00|1888.95|1888.45|1890.95|1890.45|1891.2|1890.7|1888.95|1888.45|1913
1607958000000|2020-12-14 15:00:00|1891.07|1890.57|1889.2|1888.7|1891.2|1890.7|1888.45|1887.95|1417
1607958300000|2020-12-14 15:05:00|1889.07|1888.57|1889.7|1889.2|1890.2|1889.7|1888.95|1888.45|777
1607958600000|2020-12-14 15:10:00|1890|1889.5|1890.75|1890.25|1891.5|1891|1889.5|1889|674
1607958900000|2020-12-14 15:15:00|1890.87|1890.37|1892|1891.5|1893.62|1893.12|1890.5|1890|4204
1607959200000|2020-12-14 15:20:00|1891.87|1891.37|1892.75|1892.25|1893.25|1892.75|1891|1890.5|1125
1607959500000|2020-12-14 15:25:00|1892.87|1892.37|1893.5|1893|1893.5|1893|1892.25|1891.75|1286
1607959800000|2020-12-14 15:30:00|1893.37|1892.87|1895|1894.5|1895.75|1895.25|1893|1892.5|1238
1607960100000|2020-12-14 15:35:00|1895.12|1894.62|1894.25|1893.75|1895.25|1894.75|1893.75|1893.25|2743
1607960400000|2020-12-14 15:40:00|1894.37|1893.87|1895.25|1894.75|1895.75|1895.25|1894.25|1893.75|2051
1607960700000|2020-12-14 15:45:00|1895.37|1894.87|1894.5|1894|1895.5|1895|1893|1892.5|1465
1607961000000|2020-12-14 15:50:00|1894.25|1893.75|1893.5|1893|1894.5|1894|1892.75|1892.25|1316
1607961300000|2020-12-14 15:55:00|1893.62|1893.12|1891.75|1891.25|1894.75|1894.25|1891.62|1891.12|2434
1607961600000|2020-12-14 16:00:00|1891.62|1891.12|1890.25|1889.75|1891.75|1891.25|1889.5|1889|3277
1607961900000|2020-12-14 16:05:00|1889.87|1889.37|1888.5|1888|1891.5|1891|1888.5|1888|17385
1607962200000|2020-12-14 16:10:00|1888|1887.5|1890.75|1890.25|1892.25|1891.75|1888|1887.5|2651
1607962500000|2020-12-14 16:15:00|1890.87|1890.37|1893|1892.5|1893|1892.5|1890.87|1890.37|4509
1607962800000|2020-12-14 16:20:00|1892.87|1892.37|1891.31|1889.81|1892.87|1892.37|1889.5|1889|3108
1607963100000|2020-12-14 16:25:00|1891.34|1889.84|1889.63|1888.13|1891.34|1889.84|1889.12|1887.62|894
1607963400000|2020-12-14 16:30:00|1889.76|1888.26|1886.45|1885.05|1890.12|1888.62|1886.45|1885.05|791
1607963700000|2020-12-14 16:35:00|1886.57|1885.17|1888.45|1887.05|1888.45|1887.05|1885.57|1884.17|2191
1607964000000|2020-12-14 16:40:00|1888.32|1886.92|1888.95|1887.55|1888.95|1887.55|1887.2|1885.8|4107
1607964300000|2020-12-14 16:45:00|1888.7|1887.3|1889.07|1887.67|1889.07|1887.67|1888.7|1887.3|2
1607964600000|2020-12-14 16:50:00|1888.95|1887.55|1889.32|1887.92|1889.7|1888.3|1888.95|1887.55|35
1607964900000|2020-12-14 16:55:00|1889.2|1887.8|1889|1887.5|1889.45|1888.05|1888.82|1887.42|24
1607965200000|2020-12-14 17:00:00|1889.13|1887.63|1888.54|1887.04|1889.49|1887.99|1887.98|1886.48|0
1607965500000|2020-12-14 17:05:00|1888.53|1887.03|1888.94|1887.44|1889.02|1887.52|1888.43|1886.93|0
1607965800000|2020-12-14 17:10:00|1888.97|1887.47|1889.45|1887.95|1889.92|1888.42|1888.89|1887.39|0
1607966100000|2020-12-14 17:15:00|1889.44|1887.94|1888.34|1886.84|1889.91|1888.41|1888.32|1886.82|0
1607966400000|2020-12-14 17:20:00|1888.36|1886.86|1887.92|1886.42|1888.88|1887.38|1887.92|1886.42|0
1607966700000|2020-12-14 17:25:00|1887.91|1886.41|1888.38|1886.88|1888.86|1887.36|1887.34|1885.84|0
1607967000000|2020-12-14 17:30:00|1888.4|1886.9|1888.37|1886.87|1888.4|1886.9|1887.81|1886.31|0
1607967300000|2020-12-14 17:35:00|1888.36|1886.86|1887.81|1886.31|1888.41|1886.91|1887.32|1885.82|0
1607967600000|2020-12-14 17:40:00|1887.71|1886.21|1887.14|1885.64|1887.71|1886.21|1886.62|1885.12|0
1607967900000|2020-12-14 17:45:00|1887.12|1885.62|1886.58|1885.08|1887.14|1885.64|1886.57|1885.07|0
1607968200000|2020-12-14 17:50:00|1886.57|1885.07|1887.13|1885.63|1887.13|1885.63|1886.56|1885.06|0
1607968500000|2020-12-14 17:55:00|1887.12|1885.62|1887.1|1885.6|1887.13|1885.63|1886.53|1885.03|0
1607968800000|2020-12-14 18:00:00|1887.11|1885.61|1887.11|1885.61|1888.15|1886.65|1887.09|1885.59|0
1607969100000|2020-12-14 18:05:00|1887.12|1885.62|1885.96|1884.46|1887.12|1885.62|1885.95|1884.45|0
1607969400000|2020-12-14 18:10:00|1885.98|1884.48|1887.02|1885.52|1887.51|1886.01|1885.91|1884.41|0
1607969700000|2020-12-14 18:15:00|1887.01|1885.51|1887.09|1885.59|1887.09|1885.59|1886.12|1884.62|0
1607970000000|2020-12-14 18:20:00|1887.1|1885.6|1886.57|1885.07|1887.59|1886.09|1886.55|1885.05|0
1607970300000|2020-12-14 18:25:00|1886.58|1885.08|1886.56|1885.06|1887.14|1885.64|1886.13|1884.63|0
1607970600000|2020-12-14 18:30:00|1886.59|1885.09|1887.23|1885.73|1887.67|1886.17|1886.11|1884.61|0
1607970900000|2020-12-14 18:35:00|1887.22|1885.72|1887.26|1885.76|1887.71|1886.21|1886.77|1885.27|0
1607971200000|2020-12-14 18:40:00|1887.25|1885.75|1887.22|1885.72|1887.31|1885.81|1887.22|1885.72|0
1607971500000|2020-12-14 18:45:00|1887.2|1885.7|1886.26|1884.76|1887.2|1885.7|1885.65|1884.15|0
1607971800000|2020-12-14 18:50:00|1886.41|1884.91|1887.25|1885.75|1887.26|1885.76|1886.41|1884.91|0
1607972100000|2020-12-14 18:55:00|1887.26|1885.76|1887.2|1885.7|1887.8|1886.3|1886.71|1885.21|0
1607972400000|2020-12-14 19:00:00|1887.22|1885.72|1886.21|1884.71|1887.31|1885.81|1886.16|1884.66|0
1607972700000|2020-12-14 19:05:00|1886.23|1884.73|1887.18|1885.68|1887.24|1885.74|1886.21|1884.71|0
1607973000000|2020-12-14 19:10:00|1887.19|1885.69|1886.16|1884.66|1887.21|1885.71|1886.11|1884.61|0
1607973300000|2020-12-14 19:15:00|1886.17|1884.67|1886.73|1885.23|1886.76|1885.26|1885.65|1884.15|0
1607973600000|2020-12-14 19:20:00|1886.72|1885.22|1886.68|1885.18|1886.74|1885.24|1886.16|1884.66|0
1607973900000|2020-12-14 19:25:00|1886.69|1885.19|1886.62|1885.12|1886.7|1885.2|1886.13|1884.63|0
1607974200000|2020-12-14 19:30:00|1886.49|1884.99|1885.03|1883.53|1886.65|1885.15|1884.9|1883.4|0
1607974500000|2020-12-14 19:35:00|1885.04|1883.54|1884.49|1882.99|1885.53|1884.03|1883.97|1882.47|0
1607974800000|2020-12-14 19:40:00|1884.5|1883|1885.59|1884.09|1885.59|1884.09|1884.49|1882.99|0
1607975100000|2020-12-14 19:45:00|1885.58|1884.08|1885.68|1884.18|1885.68|1884.18|1885.03|1883.53|0
1607975400000|2020-12-14 19:50:00|1885.69|1884.19|1887.18|1885.68|1887.18|1885.68|1885.6|1884.1|0
1607975700000|2020-12-14 19:55:00|1887.17|1885.67|1887.05|1885.55|1888.02|1886.52|1886.69|1885.19|0
1607976000000|2020-12-14 20:00:00|1887.06|1885.56|1886.97|1885.47|1887.07|1885.57|1886.49|1884.99|0
1607976300000|2020-12-14 20:05:00|1886.94|1885.44|1886.87|1885.37|1886.96|1885.46|1886.35|1884.85|0
1607976600000|2020-12-14 20:10:00|1886.88|1885.38|1886.92|1885.42|1887.45|1885.95|1886.87|1885.37|0
1607976900000|2020-12-14 20:15:00|1886.91|1885.41|1886.42|1884.92|1886.98|1885.48|1886.36|1884.86|0
1607977200000|2020-12-14 20:20:00|1886.44|1884.94|1886.95|1885.45|1886.96|1885.46|1886.39|1884.89|0
1607977500000|2020-12-14 20:25:00|1886.96|1885.46|1886.39|1884.89|1887.5|1886|1886.37|1884.87|0
1607977800000|2020-12-14 20:30:00|1886.37|1884.87|1884.72|1883.22|1886.43|1884.93|1884.17|1882.67|0
1607978100000|2020-12-14 20:35:00|1884.73|1883.23|1884.37|1882.87|1884.87|1883.37|1883.92|1882.42|0
1607978400000|2020-12-14 20:40:00|1884.35|1882.85|1883.62|1882.12|1884.55|1883.05|1883.6|1882.1|0
1607978700000|2020-12-14 20:45:00|1883.6|1882.1|1883.92|1882.42|1884.4|1882.9|1883.1|1881.6|0
1607979000000|2020-12-14 20:50:00|1883.84|1882.34|1884.93|1883.43|1884.97|1883.47|1882.76|1881.26|0
1607979300000|2020-12-14 20:55:00|1884.94|1883.44|1882.86|1881.36|1885.11|1883.61|1882.28|1880.78|0
1607979600000|2020-12-14 21:00:00|1882.93|1881.43|1885.29|1883.79|1885.29|1883.79|1882.93|1881.43|0
1607979900000|2020-12-14 21:05:00|1885.28|1883.78|1885.34|1883.84|1885.97|1884.47|1884.9|1883.4|0
1607980200000|2020-12-14 21:10:00|1885.35|1883.85|1885.02|1883.52|1885.64|1884.14|1884.51|1883.01|0
1607980500000|2020-12-14 21:15:00|1884.86|1883.36|1885.19|1883.69|1885.39|1883.89|1884.83|1883.33|0
1607980800000|2020-12-14 21:20:00|1885.15|1883.65|1885.05|1883.55|1885.19|1883.69|1884.99|1883.49|0
1607981100000|2020-12-14 21:25:00|1885.07|1883.57|1885.11|1883.61|1885.19|1883.69|1885.07|1883.57|0
1607981400000|2020-12-14 21:30:00|1885.13|1883.63|1885.47|1883.97|1885.81|1884.31|1884.77|1883.27|0
1607981700000|2020-12-14 21:35:00|1885.46|1883.96|1885.07|1883.57|1885.46|1883.96|1884.93|1883.43|0
1607982000000|2020-12-14 21:40:00|1885.05|1883.55|1884.83|1883.33|1885.07|1883.57|1884.83|1883.33|0
1607982300000|2020-12-14 21:45:00|1884.85|1883.35|1884.73|1883.23|1885.07|1883.57|1884.53|1883.03|0
1607982600000|2020-12-14 21:50:00|1884.75|1883.25|1885.46|1883.96|1885.66|1884.16|1884.73|1883.23|0
1607982900000|2020-12-14 21:55:00|1885.45|1883.95|1885.55|1884.05|1885.79|1884.29|1885.27|1883.77|0
1607983200000|2020-12-14 22:00:00|1885.63|1884.13|1885.43|1883.93|1885.63|1884.13|1885.43|1883.93|0
1607983500000|2020-12-14 22:05:00|1885.39|1883.89|1885.31|1883.81|1885.43|1883.93|1885.23|1883.73|0
1607983800000|2020-12-14 22:10:00|1885.23|1883.73|1885.35|1883.85|1885.35|1883.85|1885.23|1883.73|0
1607984100000|2020-12-14 22:15:00|1885.39|1883.89|1885.31|1883.81|1885.47|1883.97|1885.31|1883.81|0
1607984400000|2020-12-14 22:20:00|1885.35|1883.85|1885.51|1884.01|1885.51|1884.01|1885.15|1883.65|0
1607984700000|2020-12-14 22:25:00|1885.35|1883.85|1885.35|1883.85|1885.35|1883.85|1885.23|1883.73|0
1607985000000|2020-12-14 22:30:00|1885.39|1883.89|1885.35|1883.85|1885.39|1883.89|1885.35|1883.85|0
1607985300000|2020-12-14 22:35:00|1885.31|1883.81|1885.26|1883.76|1885.35|1883.85|1885.26|1883.76|0
1607985600000|2020-12-14 22:40:00|1885.3|1883.8|1885.06|1883.56|1885.3|1883.8|1885.02|1883.52|0
1607985900000|2020-12-14 22:45:00|1885.02|1883.52|1885.02|1883.52|1885.06|1883.56|1885.02|1883.52|0
1607986200000|2020-12-14 22:50:00|1885.06|1883.56|1885.42|1883.92|1885.54|1884.04|1884.93|1883.43|0
1607986500000|2020-12-14 22:55:00|1885.38|1883.88|1885.38|1883.88|1885.38|1883.88|1885.14|1883.64|0
1607986800000|2020-12-14 23:00:00|1885.49|1883.99|1885.48|1883.98|1886.46|1884.96|1885.35|1883.85|0
1607987100000|2020-12-14 23:05:00|1885.43|1883.93|1884.75|1883.25|1885.77|1884.27|1884.7|1883.2|0
1607987400000|2020-12-14 23:10:00|1884.77|1883.27|1885.82|1884.32|1885.82|1884.32|1884.75|1883.25|0
1607987700000|2020-12-14 23:15:00|1886.05|1884.55|1886.99|1885.49|1887.07|1885.57|1886.05|1884.55|0
1607988000000|2020-12-14 23:20:00|1887.03|1885.53|1888.21|1886.71|1888.5|1887|1887.03|1885.53|0
1607988300000|2020-12-14 23:25:00|1888.22|1886.72|1888.01|1886.51|1888.35|1886.85|1887.91|1886.41|0
1607988600000|2020-12-14 23:30:00|1888.03|1886.53|1888.73|1887.23|1888.97|1887.47|1887.94|1886.44|0
1607988900000|2020-12-14 23:35:00|1888.72|1887.22|1887.62|1886.12|1888.82|1887.32|1887.62|1886.12|0
1607989200000|2020-12-14 23:40:00|1887.61|1886.11|1887.72|1886.22|1888.06|1886.56|1887.43|1885.93|0
1607989500000|2020-12-14 23:45:00|1887.73|1886.23|1886.46|1884.96|1888.27|1886.77|1886.46|1884.96|0
1607989800000|2020-12-14 23:50:00|1886.48|1884.98|1887.44|1885.94|1887.63|1886.13|1886.48|1884.98|0
1607990100000|2020-12-14 23:55:00|1887.45|1885.95|1887.63|1886.13|1887.93|1886.43|1887.34|1885.84|0
1607990400000|2020-12-15 00:00:00|1887.65|1886.15|1888.24|1886.74|1888.54|1887.04|1887.41|1885.91|0
1607990700000|2020-12-15 00:05:00|1888.25|1886.75|1888.24|1886.74|1888.54|1887.04|1888|1886.5|0
1607991000000|2020-12-15 00:10:00|1888.25|1886.75|1886.9|1885.4|1888.39|1886.89|1886.7|1885.2|0
1607991300000|2020-12-15 00:15:00|1886.88|1885.38|1885.61|1884.11|1886.88|1885.38|1885.15|1883.65|0
1607991600000|2020-12-15 00:20:00|1885.59|1884.09|1886.55|1885.05|1886.55|1885.05|1885.13|1883.63|0
1607991900000|2020-12-15 00:25:00|1886.56|1885.06|1887.03|1885.53|1887.04|1885.54|1886.08|1884.58|0
1607992200000|2020-12-15 00:30:00|1887.01|1885.51|1887.55|1886.05|1887.55|1886.05|1886.56|1885.06|0
1607992500000|2020-12-15 00:35:00|1887.56|1886.06|1886.81|1885.31|1888.03|1886.53|1886.58|1885.08|0
1607992800000|2020-12-15 00:40:00|1886.8|1885.3|1886.99|1885.49|1887.03|1885.53|1886.56|1885.06|0
1607993100000|2020-12-15 00:45:00|1887|1885.5|1888.01|1886.51|1888.03|1886.53|1886.99|1885.49|0
1607993400000|2020-12-15 00:50:00|1888|1886.5|1887.97|1886.47|1888.01|1886.51|1887.74|1886.24|0
1607993700000|2020-12-15 00:55:00|1887.96|1886.46|1888|1886.5|1888|1886.5|1887.51|1886.01|0
1607994000000|2020-12-15 01:00:00|1888.03|1886.53|1887.29|1885.79|1888.49|1886.99|1887.03|1885.53|0
1607994300000|2020-12-15 01:05:00|1887.3|1885.8|1887.52|1886.02|1887.56|1886.06|1887.07|1885.57|0
1607994600000|2020-12-15 01:10:00|1887.53|1886.03|1888.05|1886.55|1888.53|1887.03|1887.52|1886.02|0
1607994900000|2020-12-15 01:15:00|1888.04|1886.54|1888|1886.5|1888.49|1886.99|1887.97|1886.47|0
1607995200000|2020-12-15 01:20:00|1887.99|1886.49|1888|1886.5|1888.48|1886.98|1887.75|1886.25|0
1607995500000|2020-12-15 01:25:00|1887.98|1886.48|1888.01|1886.51|1888.01|1886.51|1887.53|1886.03|0
1607995800000|2020-12-15 01:30:00|1888|1886.5|1887.52|1886.02|1888.01|1886.51|1887.49|1885.99|0
1607996100000|2020-12-15 01:35:00|1887.51|1886.01|1887|1885.5|1887.52|1886.02|1887|1885.5|0
1607996400000|2020-12-15 01:40:00|1886.99|1885.49|1885.62|1884.12|1886.99|1885.49|1885.62|1884.12|0
1607996700000|2020-12-15 01:45:00|1885.58|1884.08|1885.5|1884|1885.59|1884.09|1884.58|1883.08|0
1607997000000|2020-12-15 01:50:00|1885.48|1883.98|1885.97|1884.47|1886.44|1884.94|1884.99|1883.49|0
1607997300000|2020-12-15 01:55:00|1885.99|1884.49|1886.45|1884.95|1886.45|1884.95|1885.71|1884.21|0
1607997600000|2020-12-15 02:00:00|1886.44|1884.94|1886.45|1884.95|1886.49|1884.99|1885.97|1884.47|0
1607997900000|2020-12-15 02:05:00|1886.47|1884.97|1886.45|1884.95|1886.51|1885.01|1886.45|1884.95|0
1607998200000|2020-12-15 02:10:00|1886.43|1884.93|1886.91|1885.41|1886.93|1885.43|1885.98|1884.48|0
1607998500000|2020-12-15 02:15:00|1886.93|1885.43|1885.9|1884.4|1886.93|1885.43|1885.46|1883.96|0
1607998800000|2020-12-15 02:20:00|1885.77|1884.27|1884.41|1882.91|1885.77|1884.27|1884.34|1882.84|0
1607999100000|2020-12-15 02:25:00|1884.42|1882.92|1885.37|1883.87|1885.38|1883.88|1883.9|1882.4|0
1607999400000|2020-12-15 02:30:00|1885.23|1883.73|1885.86|1884.36|1885.86|1884.36|1884.9|1883.4|0
1607999700000|2020-12-15 02:35:00|1885.87|1884.37|1885.89|1884.39|1885.89|1884.39|1885.39|1883.89|0
1608000000000|2020-12-15 02:40:00|1885.9|1884.4|1885.87|1884.37|1885.9|1884.4|1885.86|1884.36|0
1608000300000|2020-12-15 02:45:00|1885.89|1884.39|1886.36|1884.86|1886.39|1884.89|1885.42|1883.92|0
1608000600000|2020-12-15 02:50:00|1886.38|1884.88|1886.38|1884.88|1886.83|1885.33|1886.36|1884.86|0
1608000900000|2020-12-15 02:55:00|1886.41|1884.91|1886.43|1884.93|1886.9|1885.4|1886.39|1884.89|0
1608001200000|2020-12-15 03:00:00|1886.42|1884.92|1887.32|1885.82|1887.34|1885.84|1886.36|1884.86|0
1608001500000|2020-12-15 03:05:00|1887.31|1885.81|1886.84|1885.34|1887.32|1885.82|1886.84|1885.34|0
1608001800000|2020-12-15 03:10:00|1886.85|1885.35|1886.87|1885.37|1887.35|1885.85|1886.84|1885.34|0
1608002100000|2020-12-15 03:15:00|1886.86|1885.36|1886.87|1885.37|1886.9|1885.4|1886.39|1884.89|0
1608002400000|2020-12-15 03:20:00|1886.86|1885.36|1886.35|1884.85|1886.87|1885.37|1885.89|1884.39|0
1608002700000|2020-12-15 03:25:00|1886.34|1884.84|1885.87|1884.37|1886.36|1884.86|1885.87|1884.37|0
1608003000000|2020-12-15 03:30:00|1885.88|1884.38|1885.49|1883.99|1885.95|1884.45|1885.42|1883.92|0
1608003300000|2020-12-15 03:35:00|1885.48|1883.98|1885.46|1883.96|1885.96|1884.46|1885.45|1883.95|0
1608003600000|2020-12-15 03:40:00|1885.45|1883.95|1885.44|1883.94|1885.46|1883.96|1884.97|1883.47|0
1608003900000|2020-12-15 03:45:00|1885.45|1883.95|1884.92|1883.42|1885.9|1884.4|1884.9|1883.4|0
1608004200000|2020-12-15 03:50:00|1884.9|1883.4|1885.88|1884.38|1885.89|1884.39|1884.9|1883.4|0
1608004500000|2020-12-15 03:55:00|1885.89|1884.39|1885.9|1884.4|1885.91|1884.41|1885.88|1884.38|0
1608004800000|2020-12-15 04:00:00|1885.89|1884.39|1885.86|1884.36|1886.34|1884.84|1885.86|1884.36|0
1608005100000|2020-12-15 04:05:00|1885.87|1884.37|1885.37|1883.87|1886.32|1884.82|1885.37|1883.87|0
1608005400000|2020-12-15 04:10:00|1885.43|1883.93|1885.86|1884.36|1885.86|1884.36|1885.43|1883.93|0
1608005700000|2020-12-15 04:15:00|1885.85|1884.35|1885.8|1884.3|1886.31|1884.81|1885.8|1884.3|0
1608006000000|2020-12-15 04:20:00|1885.67|1884.17|1885.33|1883.83|1885.82|1884.32|1884.83|1883.33|0
1608006300000|2020-12-15 04:25:00|1885.32|1883.82|1885.84|1884.34|1885.85|1884.35|1884.88|1883.38|0
1608006600000|2020-12-15 04:30:00|1885.85|1884.35|1885.86|1884.36|1885.88|1884.38|1885.84|1884.34|0
1608006900000|2020-12-15 04:35:00|1885.85|1884.35|1885.85|1884.35|1885.88|1884.38|1885.4|1883.9|0
1608007200000|2020-12-15 04:40:00|1885.86|1884.36|1886.09|1884.59|1886.37|1884.87|1885.63|1884.13|0
1608007500000|2020-12-15 04:45:00|1886.03|1884.53|1885.85|1884.35|1886.33|1884.83|1885.84|1884.34|0
1608007800000|2020-12-15 04:50:00|1885.84|1884.34|1885.82|1884.32|1885.85|1884.35|1884.89|1883.39|0
1608008100000|2020-12-15 04:55:00|1885.69|1884.19|1884.85|1883.35|1885.85|1884.35|1884.85|1883.35|0
1608008400000|2020-12-15 05:00:00|1884.86|1883.36|1884.62|1883.12|1884.88|1883.38|1883.91|1882.41|0
1608008700000|2020-12-15 05:05:00|1884.69|1883.19|1883.35|1881.85|1884.85|1883.35|1882.82|1881.32|0
1608009000000|2020-12-15 05:10:00|1883.34|1881.84|1884.39|1882.89|1884.4|1882.9|1883.32|1881.82|0
1608009300000|2020-12-15 05:15:00|1884.38|1882.88|1884.43|1882.93|1884.88|1883.38|1883.94|1882.44|0
1608009600000|2020-12-15 05:20:00|1884.42|1882.92|1884.43|1882.93|1884.44|1882.94|1884.39|1882.89|0
1608009900000|2020-12-15 05:25:00|1884.46|1882.96|1884.91|1883.41|1884.93|1883.43|1884.43|1882.93|0
1608010200000|2020-12-15 05:30:00|1884.9|1883.4|1884.97|1883.47|1884.97|1883.47|1884.46|1882.96|0
1608010500000|2020-12-15 05:35:00|1884.98|1883.48|1885|1883.5|1885.03|1883.53|1884.97|1883.47|0
1608010800000|2020-12-15 05:40:00|1885.01|1883.51|1884.54|1883.04|1885.03|1883.53|1884.52|1883.02|0
1608011100000|2020-12-15 05:45:00|1884.55|1883.05|1885.93|1884.43|1885.95|1884.45|1884.55|1883.05|0
1608011400000|2020-12-15 05:50:00|1885.95|1884.45|1886.86|1885.36|1887.37|1885.87|1885.95|1884.45|0
1608011700000|2020-12-15 05:55:00|1886.84|1885.34|1886.83|1885.33|1886.86|1885.36|1886.36|1884.86|0
1608012000000|2020-12-15 06:00:00|1886.84|1885.34|1886.83|1885.33|1886.84|1885.34|1886.3|1884.8|0
1608012300000|2020-12-15 06:05:00|1886.84|1885.34|1886.86|1885.36|1886.86|1885.36|1886.82|1885.32|0
1608012600000|2020-12-15 06:10:00|1886.84|1885.34|1887.29|1885.79|1887.29|1885.79|1886.81|1885.31|0
1608012900000|2020-12-15 06:15:00|1887.31|1885.81|1887.79|1886.29|1888.28|1886.78|1887.31|1885.81|0
1608013200000|2020-12-15 06:20:00|1887.78|1886.28|1887.27|1885.77|1887.79|1886.29|1887.27|1885.77|0
1608013500000|2020-12-15 06:25:00|1887.26|1885.76|1886.34|1884.84|1887.29|1885.79|1886.32|1884.82|0
1608013800000|2020-12-15 06:30:00|1886.36|1884.86|1886.8|1885.3|1886.82|1885.32|1886.32|1884.82|0
1608014100000|2020-12-15 06:35:00|1886.81|1885.31|1886.36|1884.86|1886.81|1885.31|1885.88|1884.38|0
1608014400000|2020-12-15 06:40:00|1886.35|1884.85|1885.95|1884.45|1886.41|1884.91|1885.91|1884.41|0
1608014700000|2020-12-15 06:45:00|1885.97|1884.47|1885|1883.5|1885.97|1884.47|1884.99|1883.49|0
1608015000000|2020-12-15 06:50:00|1885.03|1883.53|1885.52|1884.02|1885.54|1884.04|1885.03|1883.53|0
1608015300000|2020-12-15 06:55:00|1885.53|1884.03|1886|1884.5|1886.06|1884.56|1885.51|1884.01|0
1608015600000|2020-12-15 07:00:00|1885.99|1884.49|1886.1|1884.6|1886.47|1884.97|1885.09|1883.59|0
1608015900000|2020-12-15 07:05:00|1886.09|1884.59|1886.02|1884.52|1886.58|1885.08|1886|1884.5|0
1608016200000|2020-12-15 07:10:00|1886.15|1884.65|1885.59|1884.09|1886.48|1884.98|1885.59|1884.09|0
1608016500000|2020-12-15 07:15:00|1885.57|1884.07|1886.07|1884.57|1886.07|1884.57|1885.13|1883.63|0
1608016800000|2020-12-15 07:20:00|1886.08|1884.58|1886.37|1884.87|1886.39|1884.89|1885.58|1884.08|0
1608017100000|2020-12-15 07:25:00|1886.36|1884.86|1886.82|1885.32|1886.85|1885.35|1885.41|1883.91|0
1608017400000|2020-12-15 07:30:00|1886.84|1885.34|1883.7|1882.3|1886.84|1885.34|1882.7|1881.3|33
1608017700000|2020-12-15 07:35:00|1883.57|1882.17|1884.2|1882.8|1884.45|1883.05|1883.32|1881.92|1
1608018000000|2020-12-15 07:40:00|1884.32|1882.92|1885.07|1883.67|1885.2|1883.8|1883.45|1882.05|30
1608018300000|2020-12-15 07:45:00|1884.95|1883.55|1885.07|1883.67|1885.45|1884.05|1884.95|1883.55|17
1608018600000|2020-12-15 07:50:00|1885.2|1883.8|1885.2|1883.8|1885.45|1884.05|1883.82|1882.42|69
1608018900000|2020-12-15 07:55:00|1885|1883.5|1885.4|1883.9|1885.45|1883.95|1884.46|1882.96|0
1608019200000|2020-12-15 08:00:00|1885.39|1883.89|1891.5|1891|1891.5|1891|1881.37|1880.87|5290
1608019500000|2020-12-15 08:05:00|1891.37|1890.87|1894.25|1893.75|1895.5|1895|1890.25|1889.75|5784
1608019800000|2020-12-15 08:10:00|1893.5|1893|1890.5|1890|1893.75|1893.25|1890.5|1890|4313
1608020100000|2020-12-15 08:15:00|1890.62|1890.12|1892.5|1892|1892.62|1892.12|1890.25|1889.75|2907
1608020400000|2020-12-15 08:20:00|1892.75|1892.25|1894|1893.5|1895.62|1895.12|1892.75|1892.25|5025
1608020700000|2020-12-15 08:25:00|1893.87|1893.37|1897.5|1897|1897.75|1897.25|1893.5|1893|3194
1608021000000|2020-12-15 08:30:00|1897.75|1897.25|1897.25|1896.75|1900.25|1899.75|1896.75|1896.25|3574
1608021300000|2020-12-15 08:35:00|1897.12|1896.62|1897|1896.5|1898|1897.5|1896.5|1896|2981
1608021600000|2020-12-15 08:40:00|1896.96|1896.46|1895.96|1895.46|1897.58|1897.08|1894.96|1894.46|13924
1608021900000|2020-12-15 08:45:00|1895.71|1895.21|1896.71|1896.21|1897.46|1896.96|1895.71|1895.21|1760
1608022200000|2020-12-15 08:50:00|1896.58|1896.08|1898.21|1897.71|1898.46|1897.96|1896.21|1895.71|5008
1608022500000|2020-12-15 08:55:00|1898.46|1897.96|1899.71|1899.21|1900.46|1899.96|1897.58|1897.08|1395
1608022800000|2020-12-15 09:00:00|1899.83|1899.33|1897.21|1896.71|1899.96|1899.46|1896.46|1895.96|1155
1608023100000|2020-12-15 09:05:00|1896.96|1896.46|1896.96|1896.46|1898.96|1898.46|1896.71|1896.21|733
1608023400000|2020-12-15 09:10:00|1897.08|1896.58|1896.46|1895.96|1897.71|1897.21|1895.96|1895.46|1216
1608023700000|2020-12-15 09:15:00|1896.33|1895.83|1896.08|1895.58|1897.21|1896.71|1895.21|1894.71|1612
1608024000000|2020-12-15 09:20:00|1895.96|1895.46|1895.46|1894.96|1895.96|1895.46|1894.71|1894.21|2899
1608024300000|2020-12-15 09:25:00|1895.21|1894.71|1894.71|1894.21|1895.96|1895.46|1894.71|1894.21|674
1608024600000|2020-12-15 09:30:00|1894.96|1894.46|1892.96|1892.46|1895.21|1894.71|1892.96|1892.46|1653
1608024900000|2020-12-15 09:35:00|1893.21|1892.71|1892.71|1892.21|1893.71|1893.21|1892.21|1891.71|2789
1608025200000|2020-12-15 09:40:00|1892.46|1891.96|1891.71|1891.21|1892.46|1891.96|1891.46|1890.96|1316
1608025500000|2020-12-15 09:45:00|1891.83|1891.33|1893.71|1893.21|1894.08|1893.58|1891.46|1890.96|1395
1608025800000|2020-12-15 09:50:00|1893.96|1893.46|1892.58|1892.08|1893.96|1893.46|1891.33|1890.83|1156
1608026100000|2020-12-15 09:55:00|1892.46|1891.96|1892.46|1891.96|1893.46|1892.96|1891.46|1890.96|1012
1608026400000|2020-12-15 10:00:00|1892.58|1892.08|1891.96|1891.46|1892.71|1892.21|1891.33|1890.83|9496
1608026700000|2020-12-15 10:05:00|1892.21|1891.71|1890.96|1890.46|1892.58|1892.08|1890.21|1889.71|1285
1608027000000|2020-12-15 10:10:00|1890.71|1890.21|1890.96|1890.46|1891.96|1891.46|1890.71|1890.21|10126
1608027300000|2020-12-15 10:15:00|1891.21|1890.71|1890.71|1890.21|1892.46|1891.96|1890.46|1889.96|4732
1608027600000|2020-12-15 10:20:00|1890.58|1890.08|1890.71|1890.21|1890.96|1890.46|1889.83|1889.33|877
1608027900000|2020-12-15 10:25:00|1890.58|1890.08|1891.21|1890.71|1891.21|1890.71|1890.21|1889.71|567
1608028200000|2020-12-15 10:30:00|1891.33|1890.83|1890.46|1889.96|1891.46|1890.96|1890.08|1889.58|770
1608028500000|2020-12-15 10:35:00|1890.33|1889.83|1890.46|1889.96|1891.21|1890.71|1890.21|1889.71|683
1608028800000|2020-12-15 10:40:00|1890.33|1889.83|1889.96|1889.46|1890.96|1890.46|1889.96|1889.46|921
1608029100000|2020-12-15 10:45:00|1890.21|1889.71|1889.96|1889.46|1890.96|1890.46|1889.71|1889.21|2322
1608029400000|2020-12-15 10:50:00|1890.21|1889.71|1890.46|1889.96|1890.96|1890.46|1889.71|1889.21|5213
1608029700000|2020-12-15 10:55:00|1890.33|1889.83|1888.46|1887.96|1890.46|1889.96|1888.33|1887.83|6815
1608030000000|2020-12-15 11:00:00|1888.71|1888.21|1888.08|1887.58|1888.96|1888.46|1887.71|1887.21|784
1608030300000|2020-12-15 11:05:00|1887.96|1887.46|1887.08|1886.58|1887.96|1887.46|1886.83|1886.33|914
1608030600000|2020-12-15 11:10:00|1886.96|1886.46|1886.83|1886.33|1887.96|1887.46|1885.96|1885.46|1041
1608030900000|2020-12-15 11:15:00|1886.71|1886.21|1885.96|1885.46|1887.46|1886.96|1885.96|1885.46|2446
1608031200000|2020-12-15 11:20:00|1886.08|1885.58|1885.96|1885.46|1886.71|1886.21|1885.21|1884.71|2533
1608031500000|2020-12-15 11:25:00|1885.71|1885.21|1884.21|1883.71|1885.96|1885.46|1884.21|1883.71|942
1608031800000|2020-12-15 11:30:00|1884.08|1883.58|1883.83|1883.33|1885.21|1884.71|1883.71|1883.21|823
1608032100000|2020-12-15 11:35:00|1883.71|1883.21|1884.71|1884.21|1884.96|1884.46|1883.71|1883.21|1723
1608032400000|2020-12-15 11:40:00|1884.46|1883.96|1884.96|1884.46|1884.96|1884.46|1884.21|1883.71|1849
1608032700000|2020-12-15 11:45:00|1885.08|1884.58|1886.46|1885.96|1886.71|1886.21|1884.71|1884.21|2990
1608033000000|2020-12-15 11:50:00|1886.58|1886.08|1886.71|1886.21|1886.83|1886.33|1885.96|1885.46|648
1608033300000|2020-12-15 11:55:00|1886.46|1885.96|1885.46|1884.96|1887.46|1886.96|1885.33|1884.83|826
1608033600000|2020-12-15 12:00:00|1885.71|1885.21|1886.46|1885.96|1886.83|1886.33|1885.21|1884.71|637
1608033900000|2020-12-15 12:05:00|1886.71|1886.21|1887.46|1886.96|1887.46|1886.96|1886.33|1885.83|524
1608034200000|2020-12-15 12:10:00|1887.58|1887.08|1889.21|1888.71|1889.33|1888.83|1887.46|1886.96|798
1608034500000|2020-12-15 12:15:00|1889.08|1888.58|1889.46|1888.96|1889.96|1889.46|1888.71|1888.21|619
1608034800000|2020-12-15 12:20:00|1889.33|1888.83|1888.46|1887.96|1889.71|1889.21|1888.21|1887.71|4277
1608035100000|2020-12-15 12:25:00|1888.71|1888.21|1890.21|1889.71|1890.46|1889.96|1888.21|1887.71|1618
1608035400000|2020-12-15 12:30:00|1890.08|1889.58|1888.71|1888.21|1890.21|1889.71|1888.71|1888.21|1397
1608035700000|2020-12-15 12:35:00|1888.58|1888.08|1887.96|1887.46|1888.71|1888.21|1887.71|1887.21|571
1608036000000|2020-12-15 12:40:00|1888.05|1887.55|1887.05|1886.55|1888.55|1888.05|1887.05|1886.55|2204
1608036300000|2020-12-15 12:45:00|1887.17|1886.67|1888.3|1887.8|1888.3|1887.8|1887.05|1886.55|538
1608036600000|2020-12-15 12:50:00|1888.05|1887.55|1888.05|1887.55|1888.55|1888.05|1887.3|1886.8|522
1608036900000|2020-12-15 12:55:00|1888.17|1887.67|1887.55|1887.05|1888.17|1887.67|1887.3|1886.8|574
1608037200000|2020-12-15 13:00:00|1887.3|1886.8|1884.55|1884.05|1888.3|1887.8|1884.05|1883.55|2326
1608037500000|2020-12-15 13:05:00|1884.42|1883.92|1883.92|1883.42|1885.8|1885.3|1880.8|1880.3|2157
1608037800000|2020-12-15 13:10:00|1883.8|1883.3|1882.05|1881.55|1884.05|1883.55|1881.05|1880.55|1462
1608038100000|2020-12-15 13:15:00|1881.8|1881.3|1879.05|1878.55|1881.8|1881.3|1878.3|1877.8|1555
1608038400000|2020-12-15 13:20:00|1879.3|1878.8|1878.3|1877.8|1879.3|1878.8|1876.8|1876.3|2020
1608038700000|2020-12-15 13:25:00|1878.42|1877.92|1881.17|1880.67|1881.8|1881.3|1878.42|1877.92|1792
1608039000000|2020-12-15 13:30:00|1881.05|1880.55|1882.05|1881.55|1882.3|1881.8|1879.8|1879.3|1049
1608039300000|2020-12-15 13:35:00|1882.3|1881.8|1883.8|1883.3|1883.8|1883.3|1881.67|1881.17|2669
1608039600000|2020-12-15 13:40:00|1884.05|1883.55|1884.3|1883.8|1884.55|1884.05|1883.05|1882.55|2036
1608039900000|2020-12-15 13:45:00|1884.42|1883.92|1883.8|1883.3|1885.05|1884.55|1882.8|1882.3|2259
1608040200000|2020-12-15 13:50:00|1884.05|1883.55|1885.17|1884.67|1885.55|1885.05|1883.8|1883.3|913
1608040500000|2020-12-15 13:55:00|1885.3|1884.8|1885.67|1885.17|1885.67|1885.17|1884.05|1883.55|803
1608040800000|2020-12-15 14:00:00|1885.55|1885.05|1887.05|1886.55|1887.55|1887.05|1885.3|1884.8|1171
1608041100000|2020-12-15 14:05:00|1887.17|1886.67|1885.42|1884.92|1887.3|1886.8|1885.05|1884.55|708
1608041400000|2020-12-15 14:10:00|1885.3|1884.8|1885.8|1885.3|1886.55|1886.05|1885.05|1884.55|1246
1608041700000|2020-12-15 14:15:00|1885.55|1885.05|1885.3|1884.8|1885.55|1885.05|1883.8|1883.3|958
1608042000000|2020-12-15 14:20:00|1885.8|1885.3|1885.42|1884.92|1886.05|1885.55|1883.8|1883.3|12496
1608042300000|2020-12-15 14:25:00|1885.55|1885.05|1884.55|1884.05|1886.05|1885.55|1884.42|1883.92|736
1608042600000|2020-12-15 14:30:00|1884.8|1884.3|1886.55|1886.05|1886.8|1886.3|1884.05|1883.55|937
1608042900000|2020-12-15 14:35:00|1886.8|1886.3|1888.05|1887.55|1888.55|1888.05|1886.05|1885.55|3613
1608043200000|2020-12-15 14:40:00|1888.17|1887.67|1885.8|1885.3|1888.92|1888.42|1885.8|1885.3|910
1608043500000|2020-12-15 14:45:00|1885.92|1885.42|1885.8|1885.3|1886.55|1886.05|1884.55|1884.05|879
1608043800000|2020-12-15 14:50:00|1885.92|1885.42|1886.55|1886.05|1886.8|1886.3|1885.3|1884.8|1836
1608044100000|2020-12-15 14:55:00|1886.42|1885.92|1886.3|1885.8|1887.05|1886.55|1885.55|1885.05|1713
1608044400000|2020-12-15 15:00:00|1886.42|1885.92|1883.05|1882.55|1887.05|1886.55|1883.05|1882.55|1590
1608044700000|2020-12-15 15:05:00|1883.17|1882.67|1883.8|1883.3|1884.8|1884.3|1883.05|1882.55|1059
1608045000000|2020-12-15 15:10:00|1883.64|1883.14|1887.64|1887.14|1887.89|1887.39|1882.89|1882.39|2634
1608045300000|2020-12-15 15:15:00|1887.39|1886.89|1886.14|1885.64|1887.89|1887.39|1885.51|1885.01|924
1608045600000|2020-12-15 15:20:00|1886.01|1885.51|1886.64|1886.14|1886.76|1886.26|1884.76|1884.26|765
1608045900000|2020-12-15 15:25:00|1886.76|1886.26|1883.89|1883.39|1886.89|1886.39|1883.14|1882.64|935
1608046200000|2020-12-15 15:30:00|1883.76|1883.26|1886.39|1885.89|1886.51|1886.01|1883.64|1883.14|683
1608046500000|2020-12-15 15:35:00|1886.51|1886.01|1884.89|1884.39|1887.26|1886.76|1884.89|1884.39|1171
1608046800000|2020-12-15 15:40:00|1885.14|1884.64|1886.64|1886.14|1887.64|1887.14|1885.14|1884.64|851
1608047100000|2020-12-15 15:45:00|1886.76|1886.26|1886.89|1886.39|1887.14|1886.64|1885.89|1885.39|1064
1608047400000|2020-12-15 15:50:00|1887.01|1886.51|1887.39|1886.89|1887.89|1887.39|1886.64|1886.14|1059
1608047700000|2020-12-15 15:55:00|1887.51|1887.01|1887.64|1887.14|1887.89|1887.39|1887.14|1886.64|1357
1608048000000|2020-12-15 16:00:00|1887.39|1886.89|1886.89|1886.39|1887.39|1886.89|1886.14|1885.64|1227
1608048300000|2020-12-15 16:05:00|1886.64|1886.14|1887.64|1887.14|1888.14|1887.64|1885.89|1885.39|3113
1608048600000|2020-12-15 16:10:00|1887.89|1887.39|1888.39|1887.89|1888.39|1887.89|1887.14|1886.64|5082
1608048900000|2020-12-15 16:15:00|1888.26|1887.76|1888.64|1888.14|1888.64|1888.14|1887.39|1886.89|2116
1608049200000|2020-12-15 16:20:00|1888.89|1888.39|1888.9|1887.4|1889.39|1888.89|1887.89|1887.39|9277
1608049500000|2020-12-15 16:25:00|1889.05|1887.55|1889.08|1887.58|1889.82|1888.32|1888.12|1886.62|547
1608049800000|2020-12-15 16:30:00|1888.95|1887.45|1888.96|1887.56|1890.34|1888.94|1888.61|1887.11|321
1608050100000|2020-12-15 16:35:00|1888.84|1887.44|1889.09|1887.69|1889.34|1887.94|1888.59|1887.19|40
1608050400000|2020-12-15 16:40:00|1889.21|1887.81|1891.21|1889.81|1891.21|1889.81|1889.09|1887.69|3102
1608050700000|2020-12-15 16:45:00|1890.96|1889.56|1889.84|1888.44|1891.09|1889.69|1889.21|1887.81|3724
1608051000000|2020-12-15 16:50:00|1889.96|1888.56|1888.21|1886.81|1889.96|1888.56|1887.59|1886.19|60
1608051300000|2020-12-15 16:55:00|1888.09|1886.69|1889.77|1888.27|1889.84|1888.44|1887.84|1886.44|105
1608051600000|2020-12-15 17:00:00|1889.79|1888.29|1890.36|1888.86|1890.37|1888.87|1889.31|1887.81|0
1608051900000|2020-12-15 17:05:00|1890.37|1888.87|1889.81|1888.31|1890.37|1888.87|1889.78|1888.28|0
1608052200000|2020-12-15 17:10:00|1889.82|1888.32|1890.77|1889.27|1890.77|1889.27|1889.82|1888.32|0
1608052500000|2020-12-15 17:15:00|1890.79|1889.29|1890.61|1889.11|1891.04|1889.54|1890.57|1889.07|0
1608052800000|2020-12-15 17:20:00|1890.63|1889.13|1890.66|1889.16|1891.13|1889.63|1890.6|1889.1|0
1608053100000|2020-12-15 17:25:00|1890.67|1889.17|1890.19|1888.69|1890.67|1889.17|1890.16|1888.66|0
1608053400000|2020-12-15 17:30:00|1890.21|1888.71|1890.67|1889.17|1890.71|1889.21|1890.18|1888.68|0
1608053700000|2020-12-15 17:35:00|1890.64|1889.14|1891.7|1890.2|1891.74|1890.24|1890.19|1888.69|0
1608054000000|2020-12-15 17:40:00|1891.72|1890.22|1891.74|1890.24|1892.23|1890.73|1891.25|1889.75|0
1608054300000|2020-12-15 17:45:00|1891.75|1890.25|1891.87|1890.37|1891.87|1890.37|1891.74|1890.24|0
1608054600000|2020-12-15 17:50:00|1891.86|1890.36|1892.79|1891.29|1893.23|1891.73|1891.82|1890.32|0
1608054900000|2020-12-15 17:55:00|1892.78|1891.28|1893.07|1891.57|1893.08|1891.58|1892.55|1891.05|0
1608055200000|2020-12-15 18:00:00|1893.05|1891.55|1892.61|1891.11|1893.57|1892.07|1892.55|1891.05|0
1608055500000|2020-12-15 18:05:00|1892.59|1891.09|1894.62|1893.12|1894.74|1893.24|1892.58|1891.08|0
1608055800000|2020-12-15 18:10:00|1894.6|1893.1|1894.77|1893.27|1894.78|1893.28|1893.49|1891.99|0
1608056100000|2020-12-15 18:15:00|1894.78|1893.28|1894.44|1892.94|1894.91|1893.41|1893.94|1892.44|0
1608056400000|2020-12-15 18:20:00|1894.46|1892.96|1893.94|1892.44|1894.46|1892.96|1893.92|1892.42|0
1608056700000|2020-12-15 18:25:00|1893.93|1892.43|1892.97|1891.47|1893.97|1892.47|1892.94|1891.44|0
1608057000000|2020-12-15 18:30:00|1892.98|1891.48|1893.9|1892.4|1893.95|1892.45|1892.96|1891.46|0
1608057300000|2020-12-15 18:35:00|1893.88|1892.38|1894.37|1892.87|1894.82|1893.32|1893.86|1892.36|0
1608057600000|2020-12-15 18:40:00|1894.38|1892.88|1894.3|1892.8|1894.39|1892.89|1893.86|1892.36|0
1608057900000|2020-12-15 18:45:00|1894.32|1892.82|1894.37|1892.87|1894.85|1893.35|1893.88|1892.38|0
1608058200000|2020-12-15 18:50:00|1894.35|1892.85|1894.34|1892.84|1894.82|1893.32|1894.3|1892.8|0
1608058500000|2020-12-15 18:55:00|1894.35|1892.85|1894.91|1893.41|1894.97|1893.47|1894.34|1892.84|0
1608058800000|2020-12-15 19:00:00|1894.9|1893.4|1893.94|1892.44|1894.9|1893.4|1893.93|1892.43|0
1608059100000|2020-12-15 19:05:00|1893.95|1892.45|1893.95|1892.45|1894.03|1892.53|1893.5|1892|0
1608059400000|2020-12-15 19:10:00|1893.96|1892.46|1894.58|1893.08|1895.05|1893.55|1893.92|1892.42|0
1608059700000|2020-12-15 19:15:00|1894.6|1893.1|1894.54|1893.04|1895.05|1893.55|1894.05|1892.55|0
1608060000000|2020-12-15 19:20:00|1894.56|1893.06|1894.52|1893.02|1894.58|1893.08|1894.46|1892.96|0
1608060300000|2020-12-15 19:25:00|1894.53|1893.03|1894.41|1892.91|1895.05|1893.55|1894.4|1892.9|0
1608060600000|2020-12-15 19:30:00|1894.42|1892.92|1894.85|1893.35|1894.94|1893.44|1894.4|1892.9|0
1608060900000|2020-12-15 19:35:00|1894.83|1893.33|1894.9|1893.4|1894.94|1893.44|1894.83|1893.33|0
1608061200000|2020-12-15 19:40:00|1894.92|1893.42|1894.93|1893.43|1895.43|1893.93|1894.85|1893.35|0
1608061500000|2020-12-15 19:45:00|1894.95|1893.45|1895.38|1893.88|1895.42|1893.92|1894.92|1893.42|0
1608061800000|2020-12-15 19:50:00|1895.37|1893.87|1894.81|1893.31|1895.38|1893.88|1894.8|1893.3|0
1608062100000|2020-12-15 19:55:00|1894.82|1893.32|1895.63|1894.13|1895.65|1894.15|1894.81|1893.31|0
1608062400000|2020-12-15 20:00:00|1895.64|1894.14|1896.36|1894.86|1896.58|1895.08|1895.6|1894.1|0
1608062700000|2020-12-15 20:05:00|1896.37|1894.87|1896.74|1895.24|1897.33|1895.83|1896.35|1894.85|0
1608063000000|2020-12-15 20:10:00|1896.75|1895.25|1897.23|1895.73|1897.24|1895.74|1896.68|1895.18|0
1608063300000|2020-12-15 20:15:00|1897.21|1895.71|1897.07|1895.57|1897.25|1895.75|1897.07|1895.57|0
1608063600000|2020-12-15 20:20:00|1897.06|1895.56|1896.96|1895.46|1897.44|1895.94|1896.92|1895.42|0
1608063900000|2020-12-15 20:25:00|1896.97|1895.47|1896.33|1894.83|1897.42|1895.92|1896.31|1894.81|0
1608064200000|2020-12-15 20:30:00|1896.31|1894.81|1895.78|1894.28|1896.34|1894.84|1895.73|1894.23|0
1608064500000|2020-12-15 20:35:00|1895.76|1894.26|1896.27|1894.77|1896.31|1894.81|1895.75|1894.25|0
1608064800000|2020-12-15 20:40:00|1896.28|1894.78|1896.87|1895.37|1896.88|1895.38|1895.76|1894.26|0
1608065100000|2020-12-15 20:45:00|1896.88|1895.38|1896.85|1895.35|1897.35|1895.85|1896.41|1894.91|0
1608065400000|2020-12-15 20:50:00|1896.84|1895.34|1896.45|1894.95|1896.9|1895.4|1896.3|1894.8|0
1608065700000|2020-12-15 20:55:00|1896.44|1894.94|1897.29|1895.79|1897.29|1895.79|1896.05|1894.55|0
1608066000000|2020-12-15 21:00:00|1897.28|1895.78|1896.01|1894.51|1897.32|1895.82|1895.38|1893.88|0
1608066300000|2020-12-15 21:05:00|1896.03|1894.53|1895.68|1894.18|1896.64|1895.14|1895.58|1894.08|0
1608066600000|2020-12-15 21:10:00|1895.69|1894.19|1896.01|1894.51|1896.54|1895.04|1895.47|1893.97|0
1608066900000|2020-12-15 21:15:00|1895.97|1894.47|1895.93|1894.43|1896.1|1894.6|1895.77|1894.27|0
1608067200000|2020-12-15 21:20:00|1895.97|1894.47|1895.89|1894.39|1895.97|1894.47|1895.81|1894.31|0
1608067500000|2020-12-15 21:25:00|1895.85|1894.35|1895.89|1894.39|1895.89|1894.39|1895.85|1894.35|0
1608067800000|2020-12-15 21:30:00|1895.88|1894.38|1896.86|1895.36|1897.35|1895.85|1895.88|1894.38|0
1608068100000|2020-12-15 21:35:00|1896.84|1895.34|1897.27|1895.77|1897.62|1896.12|1896.62|1895.12|0
1608068400000|2020-12-15 21:40:00|1897.25|1895.75|1897.08|1895.58|1897.27|1895.77|1896.89|1895.39|0
1608068700000|2020-12-15 21:45:00|1897.06|1895.56|1896.79|1895.29|1897.08|1895.58|1896.65|1895.15|0
1608069000000|2020-12-15 21:50:00|1896.77|1895.27|1896.89|1895.39|1897.18|1895.68|1896.65|1895.15|0
1608069300000|2020-12-15 21:55:00|1896.87|1895.37|1896.8|1895.3|1896.98|1895.48|1896.35|1894.85|0
1608069600000|2020-12-15 22:00:00|1896.84|1895.34|1896.89|1895.39|1896.93|1895.43|1896.8|1895.3|0
1608069900000|2020-12-15 22:05:00|1897.01|1895.51|1896.97|1895.47|1897.13|1895.63|1896.89|1895.39|0
1608070200000|2020-12-15 22:10:00|1896.93|1895.43|1897.29|1895.79|1897.53|1896.03|1896.89|1895.39|0
1608070500000|2020-12-15 22:15:00|1897.25|1895.75|1897.33|1895.83|1897.49|1895.99|1897.25|1895.75|0
1608070800000|2020-12-15 22:20:00|1897.25|1895.75|1897.45|1895.95|1897.45|1895.95|1897.21|1895.71|0
1608071100000|2020-12-15 22:25:00|1897.41|1895.91|1897.31|1895.81|1897.53|1896.03|1897.29|1895.79|0
1608071400000|2020-12-15 22:30:00|1897.35|1895.85|1897.31|1895.81|1897.39|1895.89|1897.31|1895.81|0
1608071700000|2020-12-15 22:35:00|1897.35|1895.85|1897.39|1895.89|1897.51|1896.01|1897.35|1895.85|0
1608072000000|2020-12-15 22:40:00|1897.43|1895.93|1897.35|1895.85|1897.43|1895.93|1897.35|1895.85|0
1608072300000|2020-12-15 22:45:00|1897.51|1896.01|1897.43|1895.93|1897.51|1896.01|1897.39|1895.89|0
1608072600000|2020-12-15 22:50:00|1897.47|1895.97|1897.43|1895.93|1897.47|1895.97|1897.43|1895.93|0
1608072900000|2020-12-15 22:55:00|1897.35|1895.85|1897.55|1896.05|1897.55|1896.05|1897.35|1895.85|0
1608073200000|2020-12-15 23:00:00|1897.51|1896.01|1897.26|1895.76|1898.04|1896.54|1897.16|1895.66|0
1608073500000|2020-12-15 23:05:00|1897.28|1895.78|1897.49|1895.99|1897.84|1896.34|1897.28|1895.78|0
1608073800000|2020-12-15 23:10:00|1897.5|1896|1897.39|1895.89|1897.59|1896.09|1897.25|1895.75|0
1608074100000|2020-12-15 23:15:00|1897.41|1895.91|1897.05|1895.55|1897.68|1896.18|1897.05|1895.55|0
1608074400000|2020-12-15 23:20:00|1897.04|1895.54|1896.4|1894.9|1897.05|1895.55|1896.2|1894.7|0
1608074700000|2020-12-15 23:25:00|1896.41|1894.91|1896.1|1894.6|1896.55|1895.05|1896.01|1894.51|0
1608075000000|2020-12-15 23:30:00|1896.11|1894.61|1896.1|1894.6|1896.4|1894.9|1896.01|1894.51|0
1608075300000|2020-12-15 23:35:00|1896.12|1894.62|1896.1|1894.6|1896.4|1894.9|1896.01|1894.51|0
1608075600000|2020-12-15 23:40:00|1896.12|1894.62|1895.77|1894.27|1896.3|1894.8|1895.77|1894.27|0
1608075900000|2020-12-15 23:45:00|1895.79|1894.29|1896.2|1894.7|1896.3|1894.8|1895.77|1894.27|0
1608076200000|2020-12-15 23:50:00|1896.22|1894.72|1896.23|1894.73|1896.67|1895.17|1896.13|1894.63|0
1608076500000|2020-12-15 23:55:00|1896.25|1894.75|1896.67|1895.17|1896.67|1895.17|1896.25|1894.75|0
1608076800000|2020-12-16 00:00:00|1896.65|1895.15|1895.9|1894.4|1897.06|1895.56|1895.9|1894.4|0
1608077100000|2020-12-16 00:05:00|1895.91|1894.41|1895.7|1894.2|1896.33|1894.83|1895.6|1894.1|0
1608077400000|2020-12-16 00:10:00|1895.72|1894.22|1895.6|1894.1|1896.04|1894.54|1895.5|1894|0
1608077700000|2020-12-16 00:15:00|1895.59|1894.09|1896.6|1895.1|1897.99|1896.49|1895.55|1894.05|0
1608078000000|2020-12-16 00:20:00|1896.59|1895.09|1896.63|1895.13|1896.63|1895.13|1896.59|1895.09|0
1608078300000|2020-12-16 00:25:00|1896.62|1895.12|1895.27|1893.77|1896.66|1895.16|1895.27|1893.77|0
1608078600000|2020-12-16 00:30:00|1895.26|1893.76|1894.38|1892.88|1895.26|1893.76|1894.34|1892.84|0
1608078900000|2020-12-16 00:35:00|1894.39|1892.89|1893.96|1892.46|1894.46|1892.96|1893.93|1892.43|0
1608079200000|2020-12-16 00:40:00|1893.97|1892.47|1893.52|1892.02|1893.97|1892.47|1893.51|1892.01|0
1608079500000|2020-12-16 00:45:00|1893.54|1892.04|1893.06|1891.56|1893.54|1892.04|1893.06|1891.56|0
1608079800000|2020-12-16 00:50:00|1893.07|1891.57|1893.13|1891.63|1893.64|1892.14|1892.57|1891.07|0
1608080100000|2020-12-16 00:55:00|1893.06|1891.56|1893.79|1892.29|1894.03|1892.53|1892.88|1891.38|0
1608080400000|2020-12-16 01:00:00|1893.78|1892.28|1893.36|1891.86|1893.79|1892.29|1892.87|1891.37|0
1608080700000|2020-12-16 01:05:00|1893.37|1891.87|1893.39|1891.89|1893.84|1892.34|1892.87|1891.37|0
1608081000000|2020-12-16 01:10:00|1893.53|1892.03|1893.39|1891.89|1893.84|1892.34|1892.93|1891.43|0
1608081300000|2020-12-16 01:15:00|1893.38|1891.88|1893.84|1892.34|1893.86|1892.36|1892.93|1891.43|0
1608081600000|2020-12-16 01:20:00|1893.83|1892.33|1893.84|1892.34|1893.87|1892.37|1893.38|1891.88|0
1608081900000|2020-12-16 01:25:00|1893.83|1892.33|1893.58|1892.08|1893.84|1892.34|1893.37|1891.87|0
1608082200000|2020-12-16 01:30:00|1893.59|1892.09|1893.38|1891.88|1893.84|1892.34|1892.85|1891.35|0
1608082500000|2020-12-16 01:35:00|1893.39|1891.89|1893.41|1891.91|1893.86|1892.36|1893.36|1891.86|0
1608082800000|2020-12-16 01:40:00|1893.39|1891.89|1893.61|1892.11|1893.9|1892.4|1893.39|1891.89|0
1608083100000|2020-12-16 01:45:00|1893.68|1892.18|1893.86|1892.36|1893.88|1892.38|1893.39|1891.89|0
1608083400000|2020-12-16 01:50:00|1893.84|1892.34|1893.83|1892.33|1893.86|1892.36|1893.81|1892.31|0
1608083700000|2020-12-16 01:55:00|1893.82|1892.32|1893.86|1892.36|1893.86|1892.36|1893.36|1891.86|0
1608084000000|2020-12-16 02:00:00|1893.85|1892.35|1893.91|1892.41|1894.37|1892.87|1893.83|1892.33|0
1608084300000|2020-12-16 02:05:00|1893.9|1892.4|1893.88|1892.38|1893.91|1892.41|1893.87|1892.37|0
1608084600000|2020-12-16 02:10:00|1893.89|1892.39|1893.95|1892.45|1893.96|1892.46|1893.88|1892.38|0
1608084900000|2020-12-16 02:15:00|1893.94|1892.44|1893.95|1892.45|1893.96|1892.46|1893.92|1892.42|0
1608085200000|2020-12-16 02:20:00|1893.96|1892.46|1894.47|1892.97|1894.48|1892.98|1893.95|1892.45|0
1608085500000|2020-12-16 02:25:00|1894.45|1892.95|1894.42|1892.92|1894.45|1892.95|1894.42|1892.92|0
1608085800000|2020-12-16 02:30:00|1894.43|1892.93|1894.86|1893.36|1894.88|1893.38|1894.42|1892.92|0
1608086100000|2020-12-16 02:35:00|1894.88|1893.38|1895.3|1893.8|1895.33|1893.83|1894.88|1893.38|0
1608086400000|2020-12-16 02:40:00|1895.31|1893.81|1895.33|1893.83|1895.34|1893.84|1895.31|1893.81|0
1608086700000|2020-12-16 02:45:00|1895.34|1893.84|1896.2|1894.7|1896.21|1894.71|1895.34|1893.84|0
1608087000000|2020-12-16 02:50:00|1896.19|1894.69|1896.2|1894.7|1896.2|1894.7|1896.19|1894.69|0
1608087300000|2020-12-16 02:55:00|1896.21|1894.71|1896.68|1895.18|1896.7|1895.2|1896.21|1894.71|0
1608087600000|2020-12-16 03:00:00|1896.69|1895.19|1896.75|1895.25|1896.76|1895.26|1896.69|1895.19|0
1608087900000|2020-12-16 03:05:00|1896.73|1895.23|1896.72|1895.22|1896.76|1895.26|1896.71|1895.21|0
1608088200000|2020-12-16 03:10:00|1896.74|1895.24|1896.72|1895.22|1896.76|1895.26|1896.71|1895.21|0
1608088500000|2020-12-16 03:15:00|1896.74|1895.24|1896.25|1894.75|1896.74|1895.24|1896.22|1894.72|0
1608088800000|2020-12-16 03:20:00|1896.26|1894.76|1896.27|1894.77|1896.27|1894.77|1896.22|1894.72|0
1608089100000|2020-12-16 03:25:00|1896.29|1894.79|1896.23|1894.73|1896.29|1894.79|1896.22|1894.72|0
1608089400000|2020-12-16 03:30:00|1896.22|1894.72|1895.73|1894.23|1896.23|1894.73|1895.73|1894.23|0
1608089700000|2020-12-16 03:35:00|1895.72|1894.22|1895.27|1893.77|1895.72|1894.22|1895.25|1893.75|0
1608090000000|2020-12-16 03:40:00|1895.25|1893.75|1895.27|1893.77|1895.27|1893.77|1895.25|1893.75|0
1608090300000|2020-12-16 03:45:00|1895.25|1893.75|1895.74|1894.24|1895.76|1894.26|1895.25|1893.75|0
1608090600000|2020-12-16 03:50:00|1895.75|1894.25|1895.73|1894.23|1895.75|1894.25|1895.73|1894.23|0
1608090900000|2020-12-16 03:55:00|1895.72|1894.22|1895.23|1893.73|1895.72|1894.22|1895.22|1893.72|0
1608091200000|2020-12-16 04:00:00|1895.21|1893.71|1894.74|1893.24|1895.23|1893.73|1894.74|1893.24|0
1608091500000|2020-12-16 04:05:00|1894.72|1893.22|1894.28|1892.78|1895.18|1893.68|1894.27|1892.77|0
1608091800000|2020-12-16 04:10:00|1894.27|1892.77|1894.3|1892.8|1894.3|1892.8|1894.27|1892.77|0
1608092100000|2020-12-16 04:15:00|1894.43|1892.93|1894.54|1893.04|1894.76|1893.26|1894.29|1892.79|0
1608092400000|2020-12-16 04:20:00|1894.6|1893.1|1894.31|1892.81|1894.77|1893.27|1894.29|1892.79|0
1608092700000|2020-12-16 04:25:00|1894.29|1892.79|1894.31|1892.81|1894.31|1892.81|1893.82|1892.32|0
1608093000000|2020-12-16 04:30:00|1894.32|1892.82|1894.77|1893.27|1894.78|1893.28|1894.32|1892.82|0
1608093300000|2020-12-16 04:35:00|1894.78|1893.28|1894.78|1893.28|1894.78|1893.28|1894.77|1893.27|0
1608093600000|2020-12-16 04:40:00|1894.8|1893.3|1894.8|1893.3|1894.8|1893.3|1894.78|1893.28|0
1608093900000|2020-12-16 04:45:00|1894.79|1893.29|1895.26|1893.76|1895.26|1893.76|1894.78|1893.28|0
1608094200000|2020-12-16 04:50:00|1895.25|1893.75|1895.3|1893.8|1895.76|1894.26|1895.25|1893.75|0
1608094500000|2020-12-16 04:55:00|1895.31|1893.81|1895.75|1894.25|1895.75|1894.25|1895.3|1893.8|0
1608094800000|2020-12-16 05:00:00|1895.78|1894.28|1895.27|1893.77|1895.78|1894.28|1895.27|1893.77|0
1608095100000|2020-12-16 05:05:00|1895.29|1893.79|1894.78|1893.28|1895.29|1893.79|1894.78|1893.28|0
1608095400000|2020-12-16 05:10:00|1894.77|1893.27|1894.78|1893.28|1894.82|1893.32|1894.77|1893.27|0
1608095700000|2020-12-16 05:15:00|1894.79|1893.29|1894.35|1892.85|1894.8|1893.3|1894.33|1892.83|0
1608096000000|2020-12-16 05:20:00|1894.36|1892.86|1894.36|1892.86|1894.36|1892.86|1894.33|1892.83|0
1608096300000|2020-12-16 05:25:00|1894.35|1892.85|1894.82|1893.32|1894.84|1893.34|1894.35|1892.85|0
1608096600000|2020-12-16 05:30:00|1894.81|1893.31|1895.75|1894.25|1895.75|1894.25|1894.81|1893.31|0
1608096900000|2020-12-16 05:35:00|1895.73|1894.23|1895.75|1894.25|1895.75|1894.25|1895.73|1894.23|0
1608097200000|2020-12-16 05:40:00|1895.76|1894.26|1895.31|1893.81|1895.76|1894.26|1895.27|1893.77|0
1608097500000|2020-12-16 05:45:00|1895.45|1893.95|1895.73|1894.23|1895.75|1894.25|1895.31|1893.81|0
1608097800000|2020-12-16 05:50:00|1895.75|1894.25|1895.67|1894.17|1895.75|1894.25|1895.67|1894.17|0
1608098100000|2020-12-16 05:55:00|1895.69|1894.19|1895.69|1894.19|1896.14|1894.64|1895.66|1894.16|0
1608098400000|2020-12-16 06:00:00|1895.67|1894.17|1895.66|1894.16|1896.15|1894.65|1895.66|1894.16|0
1608098700000|2020-12-16 06:05:00|1895.65|1894.15|1895.66|1894.16|1896.14|1894.64|1895.63|1894.13|0
1608099000000|2020-12-16 06:10:00|1895.65|1894.15|1894.72|1893.22|1895.66|1894.16|1894.72|1893.22|0
1608099300000|2020-12-16 06:15:00|1894.74|1893.24|1895.13|1893.63|1895.21|1893.71|1894.73|1893.23|0
1608099600000|2020-12-16 06:20:00|1895.12|1893.62|1894.64|1893.14|1895.12|1893.62|1894.64|1893.14|0
1608099900000|2020-12-16 06:25:00|1894.66|1893.16|1895.1|1893.6|1895.1|1893.6|1894.66|1893.16|0
1608100200000|2020-12-16 06:30:00|1895.12|1893.62|1895.66|1894.16|1895.66|1894.16|1895.1|1893.6|0
1608100500000|2020-12-16 06:35:00|1895.65|1894.15|1895.97|1894.47|1895.97|1894.47|1895.5|1894|0
1608100800000|2020-12-16 06:40:00|1895.95|1894.45|1896.01|1894.51|1896.01|1894.51|1895.52|1894.02|0
1608101100000|2020-12-16 06:45:00|1896|1894.5|1896.06|1894.56|1896.49|1894.99|1896|1894.5|0
1608101400000|2020-12-16 06:50:00|1896.07|1894.57|1896.08|1894.58|1896.52|1895.02|1895.63|1894.13|0
1608101700000|2020-12-16 06:55:00|1896.07|1894.57|1896.07|1894.57|1896.08|1894.58|1896.05|1894.55|0
1608102000000|2020-12-16 07:00:00|1896.05|1894.55|1896.53|1895.03|1896.54|1895.04|1895.14|1893.64|0
1608102300000|2020-12-16 07:05:00|1896.54|1895.04|1896.07|1894.57|1896.54|1895.04|1896.05|1894.55|0
1608102600000|2020-12-16 07:10:00|1896.08|1894.58|1895.66|1894.16|1896.11|1894.61|1895.66|1894.16|0
1608102900000|2020-12-16 07:15:00|1895.53|1894.03|1895.64|1894.14|1896.13|1894.63|1895.19|1893.69|0
1608103200000|2020-12-16 07:20:00|1895.62|1894.12|1895.6|1894.1|1895.62|1894.12|1895.57|1894.07|0
1608103500000|2020-12-16 07:25:00|1895.46|1893.96|1895.59|1894.09|1895.61|1894.11|1895.15|1893.65|0
1608103800000|2020-12-16 07:30:00|1895.6|1894.1|1897.34|1895.94|1897.34|1895.94|1894.21|1892.81|24
1608104100000|2020-12-16 07:35:00|1897.46|1896.06|1898.09|1896.69|1898.09|1896.69|1897.46|1896.06|8
1608104400000|2020-12-16 07:40:00|1898.21|1896.81|1898.34|1896.94|1898.84|1897.44|1898.21|1896.81|24
1608104700000|2020-12-16 07:45:00|1898.21|1896.81|1897.46|1896.06|1898.21|1896.81|1896.59|1895.19|36
1608105000000|2020-12-16 07:50:00|1897.34|1895.94|1896.96|1895.56|1897.59|1896.19|1896.59|1895.19|8
1608105300000|2020-12-16 07:55:00|1896.89|1895.39|1896.83|1895.33|1897.3|1895.8|1896.37|1894.87|0
1608105600000|2020-12-16 08:00:00|1896.7|1895.2|1899.39|1898.89|1900.64|1900.14|1895.51|1894.87|2836
1608105900000|2020-12-16 08:05:00|1899.51|1899.01|1905.14|1904.64|1906.89|1906.39|1899.39|1898.89|4496
1608106200000|2020-12-16 08:10:00|1905.39|1904.89|1905.14|1904.64|1906.14|1905.64|1903.39|1902.89|2445
1608106500000|2020-12-16 08:15:00|1906.64|1906.14|1907.64|1907.14|1908.39|1907.89|1905.76|1905.26|3187
1608106800000|2020-12-16 08:20:00|1907.76|1907.26|1903.64|1903.14|1908.39|1907.89|1903.51|1903.01|1887
1608107100000|2020-12-16 08:25:00|1903.51|1903.01|1903.39|1902.89|1905.14|1904.64|1903.39|1902.89|748
1608107400000|2020-12-16 08:30:00|1903.51|1903.01|1904.39|1903.89|1905.39|1904.89|1903.51|1903.01|1343
1608107700000|2020-12-16 08:35:00|1904.14|1903.64|1901.26|1900.76|1904.51|1904.01|1900.89|1900.39|2049
1608108000000|2020-12-16 08:40:00|1901.34|1900.84|1900.72|1900.22|1901.72|1901.22|1899.59|1899.09|2737
1608108300000|2020-12-16 08:45:00|1900.59|1900.09|1900.97|1900.47|1901.34|1900.84|1899.72|1899.22|1118
1608108600000|2020-12-16 08:50:00|1900.84|1900.34|1898.22|1897.72|1901.22|1900.72|1897.97|1897.47|3469
1608108900000|2020-12-16 08:55:00|1898.34|1897.84|1897.72|1897.22|1899.72|1899.22|1897.72|1897.22|788
1608109200000|2020-12-16 09:00:00|1897.59|1897.09|1896.22|1895.72|1898.22|1897.72|1895.97|1895.47|1032
1608109500000|2020-12-16 09:05:00|1896.09|1895.59|1896.47|1895.97|1897.22|1896.72|1894.97|1894.47|965
1608109800000|2020-12-16 09:10:00|1896.59|1896.09|1895.97|1895.47|1897.22|1896.72|1895.22|1894.72|865
1608110100000|2020-12-16 09:15:00|1896.47|1895.97|1895.47|1894.97|1896.72|1896.22|1895.22|1894.72|766
1608110400000|2020-12-16 09:20:00|1895.34|1894.84|1893.72|1893.22|1895.72|1895.22|1893.72|1893.22|883
1608110700000|2020-12-16 09:25:00|1893.97|1893.47|1893.84|1893.34|1893.97|1893.47|1892.72|1892.22|2242
1608111000000|2020-12-16 09:30:00|1893.72|1893.22|1892.22|1891.72|1894.72|1894.22|1891.97|1891.47|4360
1608111300000|2020-12-16 09:35:00|1892.34|1891.84|1891.47|1890.97|1892.47|1891.97|1890.47|1889.97|1785
1608111600000|2020-12-16 09:40:00|1891.59|1891.09|1891.97|1891.47|1892.84|1892.34|1891.47|1890.97|1122
1608111900000|2020-12-16 09:45:00|1892.09|1891.59|1890.22|1889.72|1892.47|1891.97|1889.97|1889.47|1551
1608112200000|2020-12-16 09:50:00|1890.47|1889.97|1888.47|1887.97|1890.84|1890.34|1888.47|1887.97|2818
1608112500000|2020-12-16 09:55:00|1888.59|1888.09|1889.72|1889.22|1889.97|1889.47|1888.47|1887.97|1080
1608112800000|2020-12-16 10:00:00|1889.97|1889.47|1888.72|1888.22|1890.47|1889.97|1888.47|1887.97|1646
1608113100000|2020-12-16 10:05:00|1888.59|1888.09|1887.97|1887.47|1888.72|1888.22|1887.09|1886.59|1094
1608113400000|2020-12-16 10:10:00|1888.09|1887.59|1887.22|1886.72|1888.72|1888.22|1887.09|1886.59|1139
1608113700000|2020-12-16 10:15:00|1886.84|1886.34|1888.97|1888.47|1889.22|1888.72|1886.72|1886.22|2448
1608114000000|2020-12-16 10:20:00|1889.09|1888.59|1889.97|1889.47|1890.22|1889.72|1888.97|1888.47|1043
1608114300000|2020-12-16 10:25:00|1889.84|1889.34|1892.47|1891.97|1892.97|1892.47|1889.84|1889.34|5083
1608114600000|2020-12-16 10:30:00|1892.59|1892.09|1891.72|1891.22|1892.59|1892.09|1891.34|1890.84|1526
1608114900000|2020-12-16 10:35:00|1891.59|1891.09|1890.72|1890.22|1891.72|1891.22|1890.22|1889.72|1154
1608115200000|2020-12-16 10:40:00|1890.59|1890.09|1892.22|1891.72|1892.22|1891.72|1890.09|1889.59|1208
1608115500000|2020-12-16 10:45:00|1892.09|1891.59|1891.84|1891.34|1892.22|1891.72|1890.72|1890.22|369
1608115800000|2020-12-16 10:50:00|1891.97|1891.47|1890.72|1890.22|1891.97|1891.47|1890.72|1890.22|6071
1608116100000|2020-12-16 10:55:00|1890.97|1890.47|1892.84|1892.34|1892.97|1892.47|1890.97|1890.47|1357
1608116400000|2020-12-16 11:00:00|1892.72|1892.22|1892.47|1891.97|1892.97|1892.47|1892.47|1891.97|966
1608116700000|2020-12-16 11:05:00|1892.72|1892.22|1893.72|1893.22|1894.47|1893.97|1892.59|1892.09|489
1608117000000|2020-12-16 11:10:00|1893.59|1893.09|1893.47|1892.97|1893.97|1893.47|1892.97|1892.47|920
1608117300000|2020-12-16 11:15:00|1893.72|1893.22|1894.47|1893.97|1894.84|1894.34|1893.72|1893.22|1067
1608117600000|2020-12-16 11:20:00|1894.59|1894.09|1894.47|1893.97|1894.72|1894.22|1893.97|1893.47|1076
1608117900000|2020-12-16 11:25:00|1894.59|1894.09|1893.97|1893.47|1894.72|1894.22|1893.47|1892.97|921
1608118200000|2020-12-16 11:30:00|1893.84|1893.34|1893.47|1892.97|1893.97|1893.47|1892.84|1892.34|983
1608118500000|2020-12-16 11:35:00|1893.22|1892.72|1893.22|1892.72|1894.09|1893.59|1893.22|1892.72|1366
1608118800000|2020-12-16 11:40:00|1893.09|1892.59|1893.22|1892.72|1893.47|1892.97|1892.34|1891.84|1344
1608119100000|2020-12-16 11:45:00|1892.97|1892.47|1892.97|1892.47|1893.22|1892.72|1892.47|1891.97|1247
1608119400000|2020-12-16 11:50:00|1892.84|1892.34|1892.22|1891.72|1893.22|1892.72|1892.09|1891.59|1571
1608119700000|2020-12-16 11:55:00|1892.34|1891.84|1892.72|1892.22|1892.72|1892.22|1891.97|1891.47|579
1608120000000|2020-12-16 12:00:00|1892.59|1892.09|1891.97|1891.47|1892.72|1892.22|1891.22|1890.72|661
1608120300000|2020-12-16 12:05:00|1892.09|1891.59|1892.47|1891.97|1892.59|1892.09|1891.72|1891.22|625
1608120600000|2020-12-16 12:10:00|1892.59|1892.09|1893.47|1892.97|1893.97|1893.47|1892.47|1891.97|1052
1608120900000|2020-12-16 12:15:00|1893.34|1892.84|1893.22|1892.72|1893.97|1893.47|1892.97|1892.47|366
1608121200000|2020-12-16 12:20:00|1892.97|1892.47|1892.72|1892.22|1893.72|1893.22|1892.47|1891.97|2048
1608121500000|2020-12-16 12:25:00|1892.84|1892.34|1891.97|1891.47|1892.97|1892.47|1891.84|1891.34|992
1608121800000|2020-12-16 12:30:00|1891.84|1891.34|1892.22|1891.72|1892.22|1891.72|1891.47|1890.97|492
1608122100000|2020-12-16 12:35:00|1892.34|1891.84|1892.47|1891.97|1892.72|1892.22|1891.97|1891.47|389
1608122400000|2020-12-16 12:40:00|1892.57|1892.07|1892.82|1892.32|1893.07|1892.57|1892.57|1892.07|323
1608122700000|2020-12-16 12:45:00|1892.57|1892.07|1892.57|1892.07|1893.07|1892.57|1892.32|1891.82|537
1608123000000|2020-12-16 12:50:00|1892.44|1891.94|1893.07|1892.57|1893.57|1893.07|1892.32|1891.82|350
1608123300000|2020-12-16 12:55:00|1893.32|1892.82|1893.07|1892.57|1893.32|1892.82|1892.32|1891.82|624
1608123600000|2020-12-16 13:00:00|1892.82|1892.32|1893.07|1892.57|1893.32|1892.82|1892.19|1891.69|4807
1608123900000|2020-12-16 13:05:00|1893.32|1892.82|1894.07|1893.57|1894.07|1893.57|1893.07|1892.57|708
1608124200000|2020-12-16 13:10:00|1894.19|1893.69|1894.82|1894.32|1895.07|1894.57|1893.44|1892.94|957
1608124500000|2020-12-16 13:15:00|1894.69|1894.19|1894.07|1893.57|1895.32|1894.82|1893.82|1893.32|745
1608124800000|2020-12-16 13:20:00|1894.19|1893.69|1894.07|1893.57|1894.57|1894.07|1893.82|1893.32|439
1608125100000|2020-12-16 13:25:00|1893.94|1893.44|1893.07|1892.57|1894.07|1893.57|1892.57|1892.07|283
1608125400000|2020-12-16 13:30:00|1892.57|1892.07|1891.82|1891.32|1893.57|1893.07|1890.94|1890.44|950
1608125700000|2020-12-16 13:35:00|1891.57|1891.07|1892.32|1891.82|1892.32|1891.82|1891.32|1890.82|458
1608126000000|2020-12-16 13:40:00|1892.07|1891.57|1891.44|1890.94|1892.07|1891.57|1890.82|1890.32|281
1608126300000|2020-12-16 13:45:00|1891.32|1890.82|1891.19|1890.69|1892.07|1891.57|1890.82|1890.32|221
1608126600000|2020-12-16 13:50:00|1891.32|1890.82|1891.82|1891.32|1892.19|1891.69|1890.82|1890.32|757
1608126900000|2020-12-16 13:55:00|1891.57|1891.07|1889.94|1889.44|1891.82|1891.32|1889.82|1889.32|693
1608127200000|2020-12-16 14:00:00|1890.07|1889.57|1889.07|1888.57|1890.07|1889.57|1888.82|1888.32|448
1608127500000|2020-12-16 14:05:00|1889.32|1888.82|1887.94|1887.44|1889.32|1888.82|1887.57|1887.07|529
1608127800000|2020-12-16 14:10:00|1888.07|1887.57|1888.32|1887.82|1888.32|1887.82|1887.19|1886.69|495
1608128100000|2020-12-16 14:15:00|1888.19|1887.69|1887.82|1887.32|1888.32|1887.82|1887.32|1886.82|1028
1608128400000|2020-12-16 14:20:00|1887.69|1887.19|1886.69|1886.19|1888.32|1887.82|1886.57|1886.07|574
1608128700000|2020-12-16 14:25:00|1886.82|1886.32|1886.32|1885.82|1886.82|1886.32|1885.57|1885.07|2174
1608129000000|2020-12-16 14:30:00|1886.19|1885.69|1885.32|1884.82|1886.32|1885.82|1884.32|1883.82|2029
1608129300000|2020-12-16 14:35:00|1885.19|1884.69|1882.57|1882.07|1885.32|1884.82|1882.07|1881.57|1510
1608129600000|2020-12-16 14:40:00|1882.69|1882.19|1881.57|1881.07|1882.82|1882.32|1879.82|1879.32|1359
1608129900000|2020-12-16 14:45:00|1881.44|1880.94|1881.69|1881.19|1884.07|1883.57|1880.32|1879.82|2207
1608130200000|2020-12-16 14:50:00|1881.57|1881.07|1882.82|1882.32|1883.07|1882.57|1881.57|1881.07|1125
1608130500000|2020-12-16 14:55:00|1882.57|1882.07|1884.44|1883.94|1885.07|1884.57|1880.82|1880.32|1552
1608130800000|2020-12-16 15:00:00|1884.32|1883.82|1883.69|1883.19|1886.07|1885.57|1883.32|1882.82|1388
1608131100000|2020-12-16 15:05:00|1883.82|1883.32|1884.57|1884.07|1885.32|1884.82|1883.32|1882.82|885
1608131400000|2020-12-16 15:10:00|1884.77|1884.27|1883.02|1882.52|1885.27|1884.77|1882.27|1881.77|842
1608131700000|2020-12-16 15:15:00|1882.89|1882.39|1884.52|1884.02|1885.02|1884.52|1882.77|1882.27|782
1608132000000|2020-12-16 15:20:00|1884.27|1883.77|1885.89|1885.39|1886.02|1885.52|1883.52|1883.02|851
1608132300000|2020-12-16 15:25:00|1885.77|1885.27|1885.89|1885.39|1886.27|1885.77|1884.89|1884.39|1221
1608132600000|2020-12-16 15:30:00|1886.02|1885.52|1885.77|1885.27|1886.27|1885.77|1884.77|1884.27|885
1608132900000|2020-12-16 15:35:00|1886.02|1885.52|1886.14|1885.64|1886.27|1885.77|1885.52|1885.02|813
1608133200000|2020-12-16 15:40:00|1886.27|1885.77|1886.52|1886.02|1886.89|1886.39|1885.77|1885.27|994
1608133500000|2020-12-16 15:45:00|1886.27|1885.77|1887.77|1887.27|1888.02|1887.52|1886.02|1885.52|1331
1608133800000|2020-12-16 15:50:00|1887.89|1887.39|1887.27|1886.77|1888.02|1887.52|1886.52|1886.02|1755
1608134100000|2020-12-16 15:55:00|1887.14|1886.64|1887.52|1887.02|1888.02|1887.52|1886.77|1886.27|1108
1608134400000|2020-12-16 16:00:00|1887.39|1886.89|1888.52|1888.02|1888.77|1888.27|1887.02|1886.52|1153
1608134700000|2020-12-16 16:05:00|1888.39|1887.89|1890.27|1889.77|1890.77|1890.27|1888.02|1887.52|2251
1608135000000|2020-12-16 16:10:00|1890.39|1889.89|1890.02|1889.52|1890.52|1890.02|1889.52|1889.02|1344
1608135300000|2020-12-16 16:15:00|1889.77|1889.27|1889.02|1888.52|1890.02|1889.52|1887.64|1887.14|1453
1608135600000|2020-12-16 16:20:00|1888.89|1888.39|1890.35|1888.85|1890.52|1890.02|1888.77|1888.27|2045
1608135900000|2020-12-16 16:25:00|1890.78|1889.28|1890.96|1889.46|1891.39|1889.89|1890.3|1888.8|329
1608136200000|2020-12-16 16:30:00|1890.94|1889.44|1892.22|1890.82|1892.59|1891.19|1890.92|1889.42|227
1608136500000|2020-12-16 16:35:00|1892.47|1891.07|1893.59|1892.19|1895.22|1893.82|1892.47|1891.07|310
1608136800000|2020-12-16 16:40:00|1893.47|1892.07|1893.59|1892.19|1894.09|1892.69|1893.34|1891.94|505
1608137100000|2020-12-16 16:45:00|1893.47|1892.07|1892.97|1891.57|1893.47|1892.07|1892.97|1891.57|33
1608137400000|2020-12-16 16:50:00|1893.09|1891.69|1893.22|1891.82|1893.22|1891.82|1892.97|1891.57|15
1608137700000|2020-12-16 16:55:00|1893.09|1891.69|1893.15|1891.65|1893.22|1891.82|1893.09|1891.65|2
1608138000000|2020-12-16 17:00:00|1893.17|1891.67|1893.16|1891.66|1893.19|1891.69|1893.14|1891.64|0
1608138300000|2020-12-16 17:05:00|1893.15|1891.65|1893.59|1892.09|1893.63|1892.13|1893.14|1891.64|0
1608138600000|2020-12-16 17:10:00|1893.58|1892.08|1893.07|1891.57|1893.61|1892.11|1893.07|1891.57|0
1608138900000|2020-12-16 17:15:00|1893.08|1891.58|1893.09|1891.59|1893.57|1892.07|1893.04|1891.54|0
1608139200000|2020-12-16 17:20:00|1893.08|1891.58|1892.99|1891.49|1893.09|1891.59|1892.5|1891|0
1608139500000|2020-12-16 17:25:00|1893|1891.5|1892.56|1891.06|1893.02|1891.52|1892.49|1890.99|0
1608139800000|2020-12-16 17:30:00|1892.54|1891.04|1892.1|1890.6|1892.56|1891.06|1892.05|1890.55|0
1608140100000|2020-12-16 17:35:00|1892.12|1890.62|1892.09|1890.59|1892.55|1891.05|1892.06|1890.56|0
1608140400000|2020-12-16 17:40:00|1892.1|1890.6|1892.1|1890.6|1892.56|1891.06|1892.06|1890.56|0
1608140700000|2020-12-16 17:45:00|1892.09|1890.59|1891.98|1890.48|1892.57|1891.07|1891.95|1890.45|0
1608141000000|2020-12-16 17:50:00|1891.96|1890.46|1891.57|1890.07|1891.98|1890.48|1891.39|1889.89|0
1608141300000|2020-12-16 17:55:00|1891.56|1890.06|1892.6|1891.1|1893.03|1891.53|1891.56|1890.06|0
1608141600000|2020-12-16 18:00:00|1892.73|1891.23|1892.57|1891.07|1893.05|1891.55|1892.09|1890.59|0
1608141900000|2020-12-16 18:05:00|1892.56|1891.06|1891.51|1890.01|1892.56|1891.06|1891.51|1890.01|0
1608142200000|2020-12-16 18:10:00|1891.49|1889.99|1892.5|1891|1892.5|1891|1891.49|1889.99|0
1608142500000|2020-12-16 18:15:00|1892.48|1890.98|1892.48|1890.98|1892.5|1891|1891.98|1890.48|0
1608142800000|2020-12-16 18:20:00|1892.5|1891|1892.02|1890.52|1892.5|1891|1891.99|1890.49|0
1608143100000|2020-12-16 18:25:00|1892.01|1890.51|1891.57|1890.07|1892.5|1891|1891.53|1890.03|0
1608143400000|2020-12-16 18:30:00|1891.56|1890.06|1892.1|1890.6|1892.12|1890.62|1891.56|1890.06|0
1608143700000|2020-12-16 18:35:00|1892.09|1890.59|1892.52|1891.02|1892.55|1891.05|1892.09|1890.59|0
1608144000000|2020-12-16 18:40:00|1892.51|1891.01|1892.51|1891.01|1892.55|1891.05|1892.5|1891|0
1608144300000|2020-12-16 18:45:00|1892.52|1891.02|1892.48|1890.98|1892.52|1891.02|1892.45|1890.95|0
1608144600000|2020-12-16 18:50:00|1892.47|1890.97|1892.45|1890.95|1892.5|1891|1892.44|1890.94|0
1608144900000|2020-12-16 18:55:00|1892.47|1890.97|1892.5|1891|1892.51|1891.01|1892.05|1890.55|0
1608145200000|2020-12-16 19:00:00|1892.59|1891.09|1892.45|1890.95|1893.09|1891.59|1890.92|1889.42|0
1608145500000|2020-12-16 19:05:00|1892.44|1890.94|1890.46|1888.96|1892.47|1890.97|1889.93|1888.43|0
1608145800000|2020-12-16 19:10:00|1890.43|1888.93|1890.42|1888.92|1890.9|1889.4|1889.86|1888.36|0
1608146100000|2020-12-16 19:15:00|1890.4|1888.9|1890.33|1888.83|1890.42|1888.92|1889.85|1888.35|0
1608146400000|2020-12-16 19:20:00|1890.35|1888.85|1891.42|1889.92|1891.42|1889.92|1889.89|1888.39|0
1608146700000|2020-12-16 19:25:00|1891.41|1889.91|1890.91|1889.41|1891.45|1889.95|1890.84|1889.34|0
1608147000000|2020-12-16 19:30:00|1890.93|1889.43|1891.99|1890.49|1891.99|1890.49|1890.89|1889.39|0
1608147300000|2020-12-16 19:35:00|1892|1890.5|1894.14|1892.64|1894.16|1892.66|1892|1890.5|0
1608147600000|2020-12-16 19:40:00|1894.15|1892.65|1893.65|1892.15|1894.16|1892.66|1893.61|1892.11|0
1608147900000|2020-12-16 19:45:00|1893.63|1892.13|1894.15|1892.65|1894.15|1892.65|1893.59|1892.09|0
1608148200000|2020-12-16 19:50:00|1894.17|1892.67|1894.15|1892.65|1894.69|1893.19|1894.1|1892.6|0
1608148500000|2020-12-16 19:55:00|1894.13|1892.63|1894.23|1892.73|1894.66|1893.16|1893.89|1892.39|0
1608148800000|2020-12-16 20:00:00|1894.21|1892.71|1893.62|1892.12|1894.23|1892.73|1893.56|1892.06|0
1608149100000|2020-12-16 20:05:00|1893.64|1892.14|1892.67|1891.17|1893.66|1892.16|1892.6|1891.1|0
1608149400000|2020-12-16 20:10:00|1892.68|1891.18|1892.93|1891.43|1893.13|1891.63|1892.37|1890.87|0
1608149700000|2020-12-16 20:15:00|1892.94|1891.44|1893.93|1892.43|1893.97|1892.47|1892.91|1891.41|0
1608150000000|2020-12-16 20:20:00|1893.94|1892.44|1894.02|1892.52|1894.53|1893.03|1893.47|1891.97|0
1608150300000|2020-12-16 20:25:00|1894.01|1892.51|1893.55|1892.05|1894.05|1892.55|1893.1|1891.6|0
1608150600000|2020-12-16 20:30:00|1893.56|1892.06|1894.59|1893.09|1894.65|1893.15|1893.54|1892.04|0
1608150900000|2020-12-16 20:35:00|1894.58|1893.08|1894.86|1893.36|1894.86|1893.36|1893.45|1891.95|0
1608151200000|2020-12-16 20:40:00|1894.85|1893.35|1894.84|1893.34|1895.34|1893.84|1894.33|1892.83|0
1608151500000|2020-12-16 20:45:00|1894.83|1893.33|1896.05|1894.55|1896.22|1894.72|1894.8|1893.3|0
1608151800000|2020-12-16 20:50:00|1895.91|1894.41|1895.42|1893.92|1895.91|1894.41|1894.88|1893.38|0
1608152100000|2020-12-16 20:55:00|1895.44|1893.94|1894.26|1892.76|1896.23|1894.73|1893.66|1892.16|0
1608152400000|2020-12-16 21:00:00|1894.28|1892.78|1894.93|1893.43|1895.99|1894.49|1894.15|1892.65|0
1608152700000|2020-12-16 21:05:00|1894.91|1893.41|1895.12|1893.62|1895.32|1893.82|1894.79|1893.29|0
1608153000000|2020-12-16 21:10:00|1895.11|1893.61|1895.03|1893.53|1895.17|1893.67|1894.79|1893.29|0
1608153300000|2020-12-16 21:15:00|1895.07|1893.57|1895.23|1893.73|1895.31|1893.81|1895.03|1893.53|0
1608153600000|2020-12-16 21:20:00|1895.15|1893.65|1895.11|1893.61|1895.19|1893.69|1895.11|1893.61|0
1608153900000|2020-12-16 21:25:00|1895.19|1893.69|1895.11|1893.61|1895.19|1893.69|1895.07|1893.57|0
1608154200000|2020-12-16 21:30:00|1895.06|1893.56|1894.64|1893.14|1895.07|1893.57|1894.25|1892.75|0
1608154500000|2020-12-16 21:35:00|1894.66|1893.16|1894.35|1892.85|1895.17|1893.67|1894.35|1892.85|0
1608154800000|2020-12-16 21:40:00|1894.36|1892.86|1894.35|1892.85|1894.98|1893.48|1894.01|1892.51|0
1608155100000|2020-12-16 21:45:00|1894.36|1892.86|1894.44|1892.94|1894.54|1893.04|1894.25|1892.75|0
1608155400000|2020-12-16 21:50:00|1894.46|1892.96|1894.54|1893.04|1894.64|1893.14|1894.35|1892.85|0
1608155700000|2020-12-16 21:55:00|1894.52|1893.02|1894.88|1893.38|1895.07|1893.57|1894.11|1892.61|0
1608156000000|2020-12-16 22:00:00|1894.84|1893.34|1894.84|1893.34|1894.96|1893.46|1894.84|1893.34|0
1608156300000|2020-12-16 22:05:00|1894.72|1893.22|1894.88|1893.38|1894.88|1893.38|1894.72|1893.22|0
1608156600000|2020-12-16 22:10:00|1894.8|1893.3|1894.8|1893.3|1894.88|1893.38|1894.8|1893.3|0
1608156900000|2020-12-16 22:15:00|1894.88|1893.38|1894.88|1893.38|1894.88|1893.38|1894.88|1893.38|0
1608157200000|2020-12-16 22:20:00|1894.92|1893.42|1894.76|1893.26|1894.92|1893.42|1894.72|1893.22|0
1608157500000|2020-12-16 22:25:00|1894.72|1893.22|1894.73|1893.23|1894.73|1893.23|1894.67|1893.17|0
1608157800000|2020-12-16 22:30:00|1894.69|1893.19|1894.69|1893.19|1894.69|1893.19|1894.65|1893.15|0
1608158100000|2020-12-16 22:35:00|1894.73|1893.23|1894.73|1893.23|1894.77|1893.27|1894.65|1893.15|0
1608158400000|2020-12-16 22:40:00|1894.53|1893.03|1894.45|1892.95|1894.85|1893.35|1894.45|1892.95|0
1608158700000|2020-12-16 22:45:00|1894.53|1893.03|1894.69|1893.19|1894.69|1893.19|1894.49|1892.99|0
1608159000000|2020-12-16 22:50:00|1894.65|1893.15|1894.81|1893.31|1894.81|1893.31|1894.61|1893.11|0
1608159300000|2020-12-16 22:55:00|1894.89|1893.39|1895.05|1893.55|1895.05|1893.55|1894.81|1893.31|0
1608159600000|2020-12-16 23:00:00|1895.17|1893.67|1895.9|1894.4|1896.1|1894.6|1894.79|1893.29|0
1608159900000|2020-12-16 23:05:00|1895.88|1894.38|1895.55|1894.05|1896.1|1894.6|1895.54|1894.04|0
1608160200000|2020-12-16 23:10:00|1895.63|1894.13|1896.17|1894.67|1896.17|1894.67|1895.63|1894.13|0
1608160500000|2020-12-16 23:15:00|1896.15|1894.65|1896.17|1894.67|1896.26|1894.76|1896.03|1894.53|0
1608160800000|2020-12-16 23:20:00|1896.2|1894.7|1895.63|1894.13|1896.36|1894.86|1895.63|1894.13|0
1608161100000|2020-12-16 23:25:00|1895.65|1894.15|1895.73|1894.23|1895.83|1894.33|1895.63|1894.13|0
1608161400000|2020-12-16 23:30:00|1895.75|1894.25|1895.63|1894.13|1896.03|1894.53|1895.63|1894.13|0
1608161700000|2020-12-16 23:35:00|1895.6|1894.1|1895.63|1894.13|1895.63|1894.13|1895.4|1893.9|0
1608162000000|2020-12-16 23:40:00|1895.65|1894.15|1896.03|1894.53|1896.03|1894.53|1895.65|1894.15|0
1608162300000|2020-12-16 23:45:00|1896.02|1894.52|1895.93|1894.43|1896.17|1894.67|1895.83|1894.33|0
1608162600000|2020-12-16 23:50:00|1895.95|1894.45|1896.03|1894.53|1896.17|1894.67|1895.54|1894.04|0
1608162900000|2020-12-16 23:55:00|1896.05|1894.55|1895.73|1894.23|1896.17|1894.67|1895.63|1894.13|0
1608163200000|2020-12-17 00:00:00|1895.71|1894.21|1895.11|1893.61|1895.74|1894.24|1894.29|1892.79|0
1608163500000|2020-12-17 00:05:00|1895.13|1893.63|1895.11|1893.61|1895.64|1894.14|1894.53|1893.03|0
1608163800000|2020-12-17 00:10:00|1895.1|1893.6|1893.88|1892.38|1895.31|1893.81|1893.78|1892.28|0
1608164100000|2020-12-17 00:15:00|1893.9|1892.4|1892.43|1890.93|1894.39|1892.89|1891.98|1890.48|0
1608164400000|2020-12-17 00:20:00|1892.44|1890.94|1893.35|1891.85|1893.37|1891.87|1892.44|1890.94|0
1608164700000|2020-12-17 00:25:00|1893.36|1891.86|1893.35|1891.85|1893.79|1892.29|1893.33|1891.83|0
1608165000000|2020-12-17 00:30:00|1893.36|1891.86|1893.87|1892.37|1894.32|1892.82|1893.35|1891.85|0
1608165300000|2020-12-17 00:35:00|1893.85|1892.35|1893.89|1892.39|1893.91|1892.41|1893.85|1892.35|0
1608165600000|2020-12-17 00:40:00|1893.9|1892.4|1894.36|1892.86|1894.37|1892.87|1893.88|1892.38|0
1608165900000|2020-12-17 00:45:00|1894.34|1892.84|1893.88|1892.38|1894.36|1892.86|1893.42|1891.92|0
1608166200000|2020-12-17 00:50:00|1893.9|1892.4|1894.05|1892.55|1894.06|1892.56|1893.45|1891.95|0
1608166500000|2020-12-17 00:55:00|1894.04|1892.54|1893.6|1892.1|1894.04|1892.54|1893.59|1892.09|0
1608166800000|2020-12-17 01:00:00|1893.59|1892.09|1892.65|1891.15|1894.08|1892.58|1892.65|1891.15|0
1608167100000|2020-12-17 01:05:00|1892.67|1891.17|1893.14|1891.64|1893.39|1891.89|1892.67|1891.17|0
1608167400000|2020-12-17 01:10:00|1893.15|1891.65|1893.61|1892.11|1893.61|1892.11|1893.14|1891.64|0
1608167700000|2020-12-17 01:15:00|1893.6|1892.1|1894.58|1893.08|1894.58|1893.08|1893.15|1891.65|0
1608168000000|2020-12-17 01:20:00|1894.59|1893.09|1894.56|1893.06|1895.02|1893.52|1894.55|1893.05|0
1608168300000|2020-12-17 01:25:00|1894.55|1893.05|1894.57|1893.07|1894.58|1893.08|1894.1|1892.6|0
1608168600000|2020-12-17 01:30:00|1894.58|1893.08|1894.31|1892.81|1894.58|1893.08|1894.08|1892.58|0
1608168900000|2020-12-17 01:35:00|1894.38|1892.88|1894.08|1892.58|1894.57|1893.07|1894.08|1892.58|0
1608169200000|2020-12-17 01:40:00|1894.1|1892.6|1894.07|1892.57|1894.56|1893.06|1894.07|1892.57|0
1608169500000|2020-12-17 01:45:00|1894.08|1892.58|1893.61|1892.11|1894.08|1892.58|1893.61|1892.11|0
1608169800000|2020-12-17 01:50:00|1893.48|1891.98|1893.61|1892.11|1893.62|1892.12|1893.15|1891.65|0
1608170100000|2020-12-17 01:55:00|1893.54|1892.04|1893.15|1891.65|1893.62|1892.12|1893.12|1891.62|0
1608170400000|2020-12-17 02:00:00|1893.13|1891.63|1893.59|1892.09|1893.6|1892.1|1893.12|1891.62|0
1608170700000|2020-12-17 02:05:00|1893.53|1892.03|1893.15|1891.65|1893.61|1892.11|1893.15|1891.65|0
1608171000000|2020-12-17 02:10:00|1893.13|1891.63|1892.67|1891.17|1893.13|1891.63|1892.67|1891.17|0
1608171300000|2020-12-17 02:15:00|1892.74|1891.24|1894.02|1892.52|1894.03|1892.53|1892.67|1891.17|0
1608171600000|2020-12-17 02:20:00|1894.03|1892.53|1894.04|1892.54|1894.04|1892.54|1894.02|1892.52|0
1608171900000|2020-12-17 02:25:00|1894.05|1892.55|1894.06|1892.56|1894.06|1892.56|1894.04|1892.54|0
1608172200000|2020-12-17 02:30:00|1894.08|1892.58|1893.57|1892.07|1894.08|1892.58|1893.57|1892.07|0
1608172500000|2020-12-17 02:35:00|1893.58|1892.08|1893.55|1892.05|1894.05|1892.55|1893.55|1892.05|0
1608172800000|2020-12-17 02:40:00|1893.56|1892.06|1894.06|1892.56|1894.06|1892.56|1893.56|1892.06|0
1608173100000|2020-12-17 02:45:00|1894.05|1892.55|1894.52|1893.02|1894.52|1893.02|1894.05|1892.55|0
1608173400000|2020-12-17 02:50:00|1894.51|1893.01|1895.01|1893.51|1895.01|1893.51|1894.51|1893.01|0
1608173700000|2020-12-17 02:55:00|1895.02|1893.52|1895.47|1893.97|1895.49|1893.99|1895.01|1893.51|0
1608174000000|2020-12-17 03:00:00|1895.49|1893.99|1895.49|1893.99|1895.49|1893.99|1895.02|1893.52|0
1608174300000|2020-12-17 03:05:00|1895.47|1893.97|1895.49|1893.99|1895.5|1894|1895.46|1893.96|0
1608174600000|2020-12-17 03:10:00|1895.5|1894|1895.97|1894.47|1895.97|1894.47|1895.5|1894|0
1608174900000|2020-12-17 03:15:00|1895.99|1894.49|1896|1894.5|1896|1894.5|1895.95|1894.45|0
1608175200000|2020-12-17 03:20:00|1896.13|1894.63|1895.99|1894.49|1896.48|1894.98|1895.99|1894.49|0
1608175500000|2020-12-17 03:25:00|1895.98|1894.48|1895.97|1894.47|1895.99|1894.49|1895.95|1894.45|0
1608175800000|2020-12-17 03:30:00|1895.95|1894.45|1895.49|1893.99|1895.95|1894.45|1895.47|1893.97|0
1608176100000|2020-12-17 03:35:00|1895.42|1893.92|1895.04|1893.54|1895.42|1893.92|1894.61|1893.11|0
1608176400000|2020-12-17 03:40:00|1894.97|1893.47|1895.47|1893.97|1895.47|1893.97|1894.59|1893.09|0
1608176700000|2020-12-17 03:45:00|1895.41|1893.91|1895.47|1893.97|1895.47|1893.97|1895.03|1893.53|0
1608177000000|2020-12-17 03:50:00|1895.49|1893.99|1895.92|1894.42|1895.92|1894.42|1895.49|1893.99|0
1608177300000|2020-12-17 03:55:00|1895.93|1894.43|1895.92|1894.42|1895.93|1894.43|1895.89|1894.39|0
1608177600000|2020-12-17 04:00:00|1895.93|1894.43|1895.96|1894.46|1896.41|1894.91|1895.92|1894.42|0
1608177900000|2020-12-17 04:05:00|1895.97|1894.47|1895.97|1894.47|1896.43|1894.93|1895.96|1894.46|0
1608178200000|2020-12-17 04:10:00|1895.99|1894.49|1895.97|1894.47|1895.99|1894.49|1895.54|1894.04|0
1608178500000|2020-12-17 04:15:00|1895.99|1894.49|1896.49|1894.99|1896.49|1894.99|1895.99|1894.49|0
1608178800000|2020-12-17 04:20:00|1896.62|1895.12|1896.47|1894.97|1896.92|1895.42|1896.01|1894.51|0
1608179100000|2020-12-17 04:25:00|1896.45|1894.95|1897.38|1895.88|1897.43|1895.93|1896|1894.5|0
1608179400000|2020-12-17 04:30:00|1897.39|1895.89|1897.32|1895.82|1897.81|1896.31|1897.32|1895.82|0
1608179700000|2020-12-17 04:35:00|1897.31|1895.81|1897.29|1895.79|1897.32|1895.82|1897.26|1895.76|0
1608180000000|2020-12-17 04:40:00|1897.28|1895.78|1897.28|1895.78|1897.29|1895.79|1897.28|1895.78|0
1608180300000|2020-12-17 04:45:00|1897.29|1895.79|1897.35|1895.85|1897.35|1895.85|1897.29|1895.79|0
1608180600000|2020-12-17 04:50:00|1897.3|1895.8|1897.35|1895.85|1897.36|1895.86|1897.3|1895.8|0
1608180900000|2020-12-17 04:55:00|1897.33|1895.83|1897.33|1895.83|1897.33|1895.83|1897.32|1895.82|0
1608181200000|2020-12-17 05:00:00|1897.32|1895.82|1897.33|1895.83|1897.81|1896.31|1897.32|1895.82|0
1608181500000|2020-12-17 05:05:00|1897.32|1895.82|1897.33|1895.83|1897.54|1896.04|1896.83|1895.33|0
1608181800000|2020-12-17 05:10:00|1897.32|1895.82|1897.35|1895.85|1897.35|1895.85|1897.29|1895.79|0
1608182100000|2020-12-17 05:15:00|1897.36|1895.86|1897.31|1895.81|1897.36|1895.86|1897.28|1895.78|0
1608182400000|2020-12-17 05:20:00|1897.29|1895.79|1897.75|1896.25|1897.79|1896.29|1897.29|1895.79|0
1608182700000|2020-12-17 05:25:00|1897.69|1896.19|1898.2|1896.7|1898.2|1896.7|1897.31|1895.81|0
1608183000000|2020-12-17 05:30:00|1898.21|1896.71|1898.26|1896.76|1898.73|1897.23|1898.19|1896.69|0
1608183300000|2020-12-17 05:35:00|1898.27|1896.77|1897.83|1896.33|1898.29|1896.79|1897.81|1896.31|0
1608183600000|2020-12-17 05:40:00|1897.84|1896.34|1897.84|1896.34|1898.28|1896.78|1897.81|1896.31|0
1608183900000|2020-12-17 05:45:00|1897.83|1896.33|1897.86|1896.36|1897.86|1896.36|1897.83|1896.33|0
1608184200000|2020-12-17 05:50:00|1897.84|1896.34|1897.44|1895.94|1898.32|1896.82|1897.42|1895.92|0
1608184500000|2020-12-17 05:55:00|1897.45|1895.95|1897.86|1896.36|1897.86|1896.36|1897.41|1895.91|0
1608184800000|2020-12-17 06:00:00|1897.85|1896.35|1896.97|1895.47|1897.85|1896.35|1896.97|1895.47|0
1608185100000|2020-12-17 06:05:00|1896.98|1895.48|1896.95|1895.45|1896.98|1895.48|1896.51|1895.01|0
1608185400000|2020-12-17 06:10:00|1896.96|1895.46|1896.99|1895.49|1896.99|1895.49|1896.51|1895.01|0
1608185700000|2020-12-17 06:15:00|1896.98|1895.48|1896.96|1895.46|1896.99|1895.49|1896.96|1895.46|0
1608186000000|2020-12-17 06:20:00|1896.97|1895.47|1897|1895.5|1897|1895.5|1896.96|1895.46|0
1608186300000|2020-12-17 06:25:00|1897.02|1895.52|1897|1895.5|1897.48|1895.98|1897|1895.5|0
1608186600000|2020-12-17 06:30:00|1897.02|1895.52|1896.54|1895.04|1897.02|1895.52|1896.53|1895.03|0
1608186900000|2020-12-17 06:35:00|1896.55|1895.05|1896.53|1895.03|1896.55|1895.05|1896.53|1895.03|0
1608187200000|2020-12-17 06:40:00|1896.54|1895.04|1896.99|1895.49|1897|1895.5|1896.54|1895.04|0
1608187500000|2020-12-17 06:45:00|1896.98|1895.48|1896.53|1895.03|1896.99|1895.49|1896.53|1895.03|0
1608187800000|2020-12-17 06:50:00|1896.51|1895.01|1896.53|1895.03|1896.53|1895.03|1896.51|1895.01|0
1608188100000|2020-12-17 06:55:00|1896.52|1895.02|1896.97|1895.47|1896.97|1895.47|1896.52|1895.02|0
1608188400000|2020-12-17 07:00:00|1896.84|1895.34|1898.01|1896.51|1898.02|1896.52|1896.54|1895.04|0
1608188700000|2020-12-17 07:05:00|1897.87|1896.37|1897.97|1896.47|1898.41|1896.91|1897.53|1896.03|0
1608189000000|2020-12-17 07:10:00|1897.98|1896.48|1898.91|1897.41|1899.38|1897.88|1897.98|1896.48|0
1608189300000|2020-12-17 07:15:00|1898.78|1897.28|1898.92|1897.42|1899.14|1897.64|1898.43|1896.93|0
1608189600000|2020-12-17 07:20:00|1898.94|1897.44|1899.3|1897.8|1899.71|1898.21|1898.47|1896.97|0
1608189900000|2020-12-17 07:25:00|1899.29|1897.79|1901.2|1899.7|1901.2|1899.7|1899.28|1897.78|0
1608190200000|2020-12-17 07:30:00|1901.28|1899.78|1898.47|1897.07|1901.66|1900.16|1898.22|1896.82|10
1608190500000|2020-12-17 07:35:00|1898.59|1897.19|1898.97|1897.57|1899.34|1897.94|1898.59|1897.19|2
1608190800000|2020-12-17 07:40:00|1899.22|1897.82|1899.09|1897.69|1899.72|1898.32|1898.72|1897.32|15
1608191100000|2020-12-17 07:45:00|1899.22|1897.82|1899.59|1898.19|1900.59|1899.19|1898.97|1897.57|13
1608191400000|2020-12-17 07:50:00|1899.47|1898.07|1900.09|1898.69|1900.72|1899.32|1899.47|1898.07|0
1608191700000|2020-12-17 07:55:00|1900.15|1898.65|1900.21|1898.71|1900.21|1898.71|1899.25|1897.75|0
1608192000000|2020-12-17 08:00:00|1900.34|1898.84|1901.77|1901.27|1904.02|1903.52|1899.75|1898.25|873
1608192300000|2020-12-17 08:05:00|1902.39|1901.89|1899.27|1898.77|1903.27|1902.77|1899.27|1898.77|1373
1608192600000|2020-12-17 08:10:00|1899.39|1898.89|1898.02|1897.52|1899.77|1899.27|1897.27|1896.77|1011
1608192900000|2020-12-17 08:15:00|1898.27|1897.77|1898.27|1897.77|1898.27|1897.77|1897.02|1896.52|1168
1608193200000|2020-12-17 08:20:00|1898.39|1897.89|1898.64|1898.14|1899.27|1898.77|1898.02|1897.52|668
1608193500000|2020-12-17 08:25:00|1898.77|1898.27|1896.64|1896.14|1898.89|1898.39|1896.52|1896.02|547
1608193800000|2020-12-17 08:30:00|1896.77|1896.27|1897.39|1896.89|1897.89|1897.39|1896.77|1896.27|442
1608194100000|2020-12-17 08:35:00|1897.27|1896.77|1896.02|1895.52|1898.39|1897.89|1896.02|1895.52|472
1608194400000|2020-12-17 08:40:00|1896.28|1895.78|1898.03|1897.53|1898.53|1898.03|1896.03|1895.53|433
1608194700000|2020-12-17 08:45:00|1898.15|1897.65|1896.53|1896.03|1899.03|1898.53|1896.28|1895.78|401
1608195000000|2020-12-17 08:50:00|1896.4|1895.9|1895.28|1894.78|1897.15|1896.65|1895.03|1894.53|213
1608195300000|2020-12-17 08:55:00|1895.4|1894.9|1894.03|1893.53|1895.4|1894.9|1893.78|1893.28|544
1608195600000|2020-12-17 09:00:00|1894.15|1893.65|1896.28|1895.78|1896.28|1895.78|1894.15|1893.65|810
1608195900000|2020-12-17 09:05:00|1896.4|1895.9|1896.9|1896.4|1897.03|1896.53|1895.53|1895.03|4503
1608196200000|2020-12-17 09:10:00|1896.53|1896.03|1894.28|1893.78|1896.78|1896.28|1894.28|1893.78|8648
1608196500000|2020-12-17 09:15:00|1894.4|1893.9|1895.03|1894.53|1895.53|1895.03|1893.78|1893.28|4436
1608196800000|2020-12-17 09:20:00|1894.9|1894.4|1893.53|1893.03|1894.9|1894.4|1893.53|1893.03|693
1608197100000|2020-12-17 09:25:00|1893.4|1892.9|1891.03|1890.53|1893.65|1893.15|1890.65|1890.15|520
1608197400000|2020-12-17 09:30:00|1891.28|1890.78|1891.28|1890.78|1892.53|1892.03|1891.03|1890.53|373
1608197700000|2020-12-17 09:35:00|1891.15|1890.65|1891.65|1891.15|1892.03|1891.53|1890.53|1890.03|318
1608198000000|2020-12-17 09:40:00|1891.53|1891.03|1892.28|1891.78|1892.78|1892.28|1891.28|1890.78|124
1608198300000|2020-12-17 09:45:00|1892.15|1891.65|1890.28|1889.78|1892.28|1891.78|1890.28|1889.78|183
1608198600000|2020-12-17 09:50:00|1890.4|1889.9|1890.03|1889.53|1891.15|1890.65|1890.03|1889.53|1540
1608198900000|2020-12-17 09:55:00|1890.15|1889.65|1889.28|1888.78|1890.28|1889.78|1888.9|1888.4|314
1608199200000|2020-12-17 10:00:00|1889.15|1888.65|1888.78|1888.28|1889.28|1888.78|1887.9|1887.4|311
1608199500000|2020-12-17 10:05:00|1888.9|1888.4|1888.53|1888.03|1889.4|1888.9|1887.78|1887.28|258
1608199800000|2020-12-17 10:10:00|1888.15|1887.65|1889.03|1888.53|1889.28|1888.78|1887.28|1886.78|383
1608200100000|2020-12-17 10:15:00|1888.9|1888.4|1889.15|1888.65|1889.78|1889.28|1888.53|1888.03|363
1608200400000|2020-12-17 10:20:00|1889.28|1888.78|1888.78|1888.28|1889.53|1889.03|1888.65|1888.15|218
1608200700000|2020-12-17 10:25:00|1888.53|1888.03|1889.03|1888.53|1889.28|1888.78|1887.78|1887.28|244
1608201000000|2020-12-17 10:30:00|1889.15|1888.65|1889.03|1888.53|1889.78|1889.28|1889.03|1888.53|658
1608201300000|2020-12-17 10:35:00|1888.78|1888.28|1887.78|1887.28|1888.78|1888.28|1887.15|1886.65|407
1608201600000|2020-12-17 10:40:00|1887.65|1887.15|1888.15|1887.65|1888.28|1887.78|1887.28|1886.78|273
1608201900000|2020-12-17 10:45:00|1888.03|1887.53|1888.15|1887.65|1888.53|1888.03|1887.78|1887.28|170
1608202200000|2020-12-17 10:50:00|1888.28|1887.78|1888.03|1887.53|1888.78|1888.28|1887.78|1887.28|235
1608202500000|2020-12-17 10:55:00|1887.9|1887.4|1887.78|1887.28|1888.78|1888.28|1887.53|1887.03|529
1608202800000|2020-12-17 11:00:00|1887.65|1887.15|1889.53|1889.03|1889.78|1889.28|1887.53|1887.03|232
1608203100000|2020-12-17 11:05:00|1889.65|1889.15|1889.53|1889.03|1890.03|1889.53|1889.15|1888.65|280
1608203400000|2020-12-17 11:10:00|1889.4|1888.9|1889.9|1889.4|1890.03|1889.53|1888.78|1888.28|110
1608203700000|2020-12-17 11:15:00|1889.78|1889.28|1889.78|1889.28|1890.53|1890.03|1889.78|1889.28|170
1608204000000|2020-12-17 11:20:00|1889.9|1889.4|1890.4|1889.9|1891.03|1890.53|1889.78|1889.28|133
1608204300000|2020-12-17 11:25:00|1890.28|1889.78|1889.78|1889.28|1890.53|1890.03|1889.28|1888.78|183
1608204600000|2020-12-17 11:30:00|1889.9|1889.4|1890.03|1889.53|1890.9|1890.4|1889.78|1889.28|208
1608204900000|2020-12-17 11:35:00|1890.15|1889.65|1890.28|1889.78|1890.9|1890.4|1890.03|1889.53|123
1608205200000|2020-12-17 11:40:00|1890.4|1889.9|1890.28|1889.78|1890.65|1890.15|1890.03|1889.53|64
1608205500000|2020-12-17 11:45:00|1890.15|1889.65|1889.9|1889.4|1890.28|1889.78|1889.28|1888.78|462
1608205800000|2020-12-17 11:50:00|1889.78|1889.28|1889.9|1889.4|1890.03|1889.53|1889.15|1888.65|372
1608206100000|2020-12-17 11:55:00|1890.03|1889.53|1889.03|1888.53|1890.03|1889.53|1888.28|1887.78|412
1608206400000|2020-12-17 12:00:00|1888.9|1888.4|1889.78|1889.28|1889.78|1889.28|1888.78|1888.28|182
1608206700000|2020-12-17 12:05:00|1889.65|1889.15|1891.03|1890.53|1891.28|1890.78|1889.65|1889.15|176
1608207000000|2020-12-17 12:10:00|1891.15|1890.65|1891.28|1890.78|1891.78|1891.28|1891.03|1890.53|154
1608207300000|2020-12-17 12:15:00|1891.03|1890.53|1891.53|1891.03|1891.78|1891.28|1891.03|1890.53|134
1608207600000|2020-12-17 12:20:00|1891.28|1890.78|1891.78|1891.28|1892.03|1891.53|1891.03|1890.53|234
1608207900000|2020-12-17 12:25:00|1891.9|1891.4|1891.53|1891.03|1892.03|1891.53|1891.28|1890.78|94
1608208200000|2020-12-17 12:30:00|1891.28|1890.78|1889.78|1889.28|1891.53|1891.03|1889.78|1889.28|366
1608208500000|2020-12-17 12:35:00|1889.65|1889.15|1890.03|1889.53|1890.03|1889.53|1889.28|1888.78|257
1608208800000|2020-12-17 12:40:00|1890.14|1889.64|1890.39|1889.89|1890.64|1890.14|1889.39|1888.89|341
1608209100000|2020-12-17 12:45:00|1890.51|1890.01|1890.26|1889.76|1890.89|1890.39|1890.14|1889.64|174
1608209400000|2020-12-17 12:50:00|1890.39|1889.89|1889.76|1889.26|1890.64|1890.14|1889.64|1889.14|343
1608209700000|2020-12-17 12:55:00|1889.64|1889.14|1890.14|1889.64|1890.64|1890.14|1889.64|1889.14|148
1608210000000|2020-12-17 13:00:00|1890.26|1889.76|1890.39|1889.89|1890.39|1889.89|1889.76|1889.26|595
1608210300000|2020-12-17 13:05:00|1890.26|1889.76|1890.39|1889.89|1890.89|1890.39|1889.89|1889.39|426
1608210600000|2020-12-17 13:10:00|1890.51|1890.01|1889.54|1889.04|1890.76|1890.26|1889.54|1889.04|239
1608210900000|2020-12-17 13:15:00|1889.66|1889.16|1888.79|1888.29|1889.79|1889.29|1888.54|1888.04|466
1608211200000|2020-12-17 13:20:00|1888.91|1888.41|1890.04|1889.54|1890.29|1889.79|1888.91|1888.41|218
1608211500000|2020-12-17 13:25:00|1889.91|1889.41|1889.66|1889.16|1890.29|1889.79|1889.54|1889.04|243
1608211800000|2020-12-17 13:30:00|1889.54|1889.04|1890.29|1889.79|1891.04|1890.54|1889.29|1888.79|502
1608212100000|2020-12-17 13:35:00|1890.16|1889.66|1889.79|1889.29|1890.66|1890.16|1889.66|1889.16|220
1608212400000|2020-12-17 13:40:00|1889.91|1889.41|1889.04|1888.54|1890.29|1889.79|1888.41|1887.91|585
1608212700000|2020-12-17 13:45:00|1889.16|1888.66|1888.79|1888.29|1889.54|1889.04|1888.41|1887.91|588
1608213000000|2020-12-17 13:50:00|1888.91|1888.41|1888.79|1888.29|1889.79|1889.29|1888.29|1887.79|1113
1608213300000|2020-12-17 13:55:00|1888.66|1888.16|1888.29|1887.79|1889.16|1888.66|1888.04|1887.54|787
1608213600000|2020-12-17 14:00:00|1888.16|1887.66|1888.04|1887.54|1889.04|1888.54|1888.04|1887.54|511
1608213900000|2020-12-17 14:05:00|1887.79|1887.29|1889.29|1888.79|1889.41|1888.91|1887.79|1887.29|434
1608214200000|2020-12-17 14:10:00|1889.41|1888.91|1887.79|1887.29|1889.79|1889.29|1887.79|1887.29|618
1608214500000|2020-12-17 14:15:00|1887.91|1887.41|1887.29|1886.79|1888.29|1887.79|1887.04|1886.54|446
1608214800000|2020-12-17 14:20:00|1887.54|1887.04|1887.29|1886.79|1888.04|1887.54|1887.29|1886.79|434
1608215100000|2020-12-17 14:25:00|1887.04|1886.54|1887.79|1887.29|1888.54|1888.04|1887.04|1886.54|473
1608215400000|2020-12-17 14:30:00|1887.91|1887.41|1889.04|1888.54|1889.54|1889.04|1887.29|1886.79|575
1608215700000|2020-12-17 14:35:00|1888.91|1888.41|1888.79|1888.29|1889.54|1889.04|1888.29|1887.79|862
1608216000000|2020-12-17 14:40:00|1888.91|1888.41|1889.04|1888.54|1890.04|1889.54|1888.54|1888.04|1084
1608216300000|2020-12-17 14:45:00|1888.91|1888.41|1889.54|1889.04|1890.16|1889.66|1888.54|1888.04|580
1608216600000|2020-12-17 14:50:00|1889.66|1889.16|1888.29|1887.79|1890.04|1889.54|1888.29|1887.79|747
1608216900000|2020-12-17 14:55:00|1888.04|1887.54|1888.16|1887.66|1888.91|1888.41|1887.54|1887.04|1164
1608217200000|2020-12-17 15:00:00|1888.79|1888.29|1887.79|1887.29|1889.79|1889.29|1887.54|1887.04|696
1608217500000|2020-12-17 15:05:00|1887.54|1887.04|1888.54|1888.04|1888.79|1888.29|1887.29|1886.79|1596
1608217800000|2020-12-17 15:10:00|1888.66|1888.16|1887.54|1887.04|1888.79|1888.29|1887.29|1886.79|940
1608218100000|2020-12-17 15:15:00|1887.41|1886.91|1886.16|1885.66|1887.41|1886.91|1885.29|1884.79|868
1608218400000|2020-12-17 15:20:00|1886.29|1885.79|1887.3|1886.8|1887.79|1887.29|1886.29|1885.79|687
1608218700000|2020-12-17 15:25:00|1887.43|1886.93|1886.93|1886.43|1887.68|1887.18|1886.43|1885.93|1235
1608219000000|2020-12-17 15:30:00|1887.05|1886.55|1886.68|1886.18|1887.43|1886.93|1886.18|1885.68|837
1608219300000|2020-12-17 15:35:00|1886.43|1885.93|1886.68|1886.18|1887.68|1887.18|1886.05|1885.55|958
1608219600000|2020-12-17 15:40:00|1886.8|1886.3|1885.43|1884.93|1886.8|1886.3|1884.93|1884.43|1037
1608219900000|2020-12-17 15:45:00|1885.68|1885.18|1887.18|1886.68|1887.68|1887.18|1885.43|1884.93|793
1608220200000|2020-12-17 15:50:00|1887.3|1886.8|1887.43|1886.93|1888.18|1887.68|1886.43|1885.93|725
1608220500000|2020-12-17 15:55:00|1887.18|1886.68|1886.55|1886.05|1887.93|1887.43|1886.43|1885.93|922
1608220800000|2020-12-17 16:00:00|1886.43|1885.93|1885.93|1885.43|1887.18|1886.68|1885.43|1884.93|1359
1608221100000|2020-12-17 16:05:00|1886.05|1885.55|1884.18|1883.68|1886.43|1885.93|1884.18|1883.68|977
1608221400000|2020-12-17 16:10:00|1884.3|1883.8|1883.43|1882.93|1884.8|1884.3|1883.3|1882.8|1259
1608221700000|2020-12-17 16:15:00|1883.3|1882.8|1885.93|1885.43|1885.93|1885.43|1883.18|1882.68|1276
1608222000000|2020-12-17 16:20:00|1886.05|1885.55|1886.93|1885.43|1886.93|1886.18|1885.18|1884.68|1997
1608222300000|2020-12-17 16:25:00|1886.79|1885.29|1885.19|1883.69|1886.79|1885.29|1884.68|1883.18|1000
1608222600000|2020-12-17 16:30:00|1885.34|1883.84|1885.5|1884.1|1886.5|1885.1|1883.88|1882.48|173
1608222900000|2020-12-17 16:35:00|1885.38|1883.98|1884.75|1883.35|1885.5|1884.1|1884|1882.6|242
1608223200000|2020-12-17 16:40:00|1884.38|1882.98|1884.13|1882.73|1884.5|1883.1|1883.63|1882.23|46
1608223500000|2020-12-17 16:45:00|1883.88|1882.48|1883.88|1882.48|1884.13|1882.73|1883.75|1882.35|535
1608223800000|2020-12-17 16:50:00|1883.75|1882.35|1880.88|1879.48|1883.75|1882.35|1880.88|1879.48|54
1608224100000|2020-12-17 16:55:00|1880.75|1879.35|1882.8|1881.3|1882.8|1881.35|1880|1878.6|86
1608224400000|2020-12-17 17:00:00|1882.81|1881.31|1882.78|1881.28|1883.25|1881.75|1882.32|1880.82|0
1608224700000|2020-12-17 17:05:00|1882.79|1881.29|1882.31|1880.81|1882.79|1881.29|1882.29|1880.79|0
1608225000000|2020-12-17 17:10:00|1882.3|1880.8|1881.37|1879.87|1882.3|1880.8|1881.37|1879.87|0
1608225300000|2020-12-17 17:15:00|1881.39|1879.89|1880.93|1879.43|1881.46|1879.96|1880.45|1878.95|0
1608225600000|2020-12-17 17:20:00|1880.95|1879.45|1881.47|1879.97|1881.51|1880.01|1880.93|1879.43|0
1608225900000|2020-12-17 17:25:00|1881.46|1879.96|1881.48|1879.98|1881.55|1880.05|1881.44|1879.94|0
1608226200000|2020-12-17 17:30:00|1881.49|1879.99|1881.92|1880.42|1881.95|1880.45|1881.47|1879.97|0
1608226500000|2020-12-17 17:35:00|1881.91|1880.41|1881.47|1879.97|1881.94|1880.44|1881.43|1879.93|0
1608226800000|2020-12-17 17:40:00|1881.48|1879.98|1882.01|1880.51|1882.46|1880.96|1881.48|1879.98|0
1608227100000|2020-12-17 17:45:00|1882.02|1880.52|1882.48|1880.98|1882.5|1881|1882.01|1880.51|0
1608227400000|2020-12-17 17:50:00|1882.49|1880.99|1882.5|1881|1882.5|1881|1882.42|1880.92|0
1608227700000|2020-12-17 17:55:00|1882.52|1881.02|1882.99|1881.49|1883.06|1881.56|1882.5|1881|0
1608228000000|2020-12-17 18:00:00|1883|1881.5|1883.1|1881.6|1883.13|1881.63|1883|1881.5|0
1608228300000|2020-12-17 18:05:00|1883.08|1881.58|1883.56|1882.06|1883.61|1882.11|1883.08|1881.58|0
1608228600000|2020-12-17 18:10:00|1883.54|1882.04|1883.58|1882.08|1883.58|1882.08|1883.5|1882|0
1608228900000|2020-12-17 18:15:00|1883.57|1882.07|1883.1|1881.6|1883.6|1882.1|1882.65|1881.15|0
1608229200000|2020-12-17 18:20:00|1883.08|1881.58|1883.56|1882.06|1883.59|1882.09|1883.08|1881.58|0
1608229500000|2020-12-17 18:25:00|1883.58|1882.08|1883.56|1882.06|1883.59|1882.09|1883.12|1881.62|0
1608229800000|2020-12-17 18:30:00|1883.58|1882.08|1883.57|1882.07|1883.58|1882.08|1883.07|1881.57|0
1608230100000|2020-12-17 18:35:00|1883.56|1882.06|1883.57|1882.07|1883.61|1882.11|1883.52|1882.02|0
1608230400000|2020-12-17 18:40:00|1883.56|1882.06|1883.56|1882.06|1883.61|1882.11|1883.55|1882.05|0
1608230700000|2020-12-17 18:45:00|1883.57|1882.07|1883.15|1881.65|1883.57|1882.07|1883.07|1881.57|0
1608231000000|2020-12-17 18:50:00|1883.14|1881.64|1883.64|1882.14|1883.69|1882.19|1883.13|1881.63|0
1608231300000|2020-12-17 18:55:00|1883.63|1882.13|1884.14|1882.64|1884.14|1882.64|1883.17|1881.67|0
1608231600000|2020-12-17 19:00:00|1884.12|1882.62|1884.14|1882.64|1884.16|1882.66|1883.62|1882.12|0
1608231900000|2020-12-17 19:05:00|1884.13|1882.63|1884.14|1882.64|1884.18|1882.68|1883.67|1882.17|0
1608232200000|2020-12-17 19:10:00|1884.13|1882.63|1884.1|1882.6|1884.16|1882.66|1884.08|1882.58|0
1608232500000|2020-12-17 19:15:00|1884.12|1882.62|1884.52|1883.02|1884.76|1883.26|1884.1|1882.6|0
1608232800000|2020-12-17 19:20:00|1884.45|1882.95|1884.32|1882.82|1884.75|1883.25|1884.28|1882.78|0
1608233100000|2020-12-17 19:25:00|1884.33|1882.83|1883.82|1882.32|1884.76|1883.26|1883.81|1882.31|0
1608233400000|2020-12-17 19:30:00|1883.84|1882.34|1883.82|1882.32|1884.27|1882.77|1883.72|1882.22|0
1608233700000|2020-12-17 19:35:00|1883.81|1882.31|1883.83|1882.33|1884.04|1882.54|1883.8|1882.3|0
1608234000000|2020-12-17 19:40:00|1883.82|1882.32|1883.37|1881.87|1883.86|1882.36|1883.33|1881.83|0
1608234300000|2020-12-17 19:45:00|1883.39|1881.89|1883.83|1882.33|1883.87|1882.37|1883.37|1881.87|0
1608234600000|2020-12-17 19:50:00|1883.85|1882.35|1883.82|1882.32|1884.32|1882.82|1883.82|1882.32|0
1608234900000|2020-12-17 19:55:00|1883.83|1882.33|1884.25|1882.75|1884.73|1883.23|1883.79|1882.29|0
1608235200000|2020-12-17 20:00:00|1884.26|1882.76|1884.18|1882.68|1884.73|1883.23|1883.95|1882.45|0
1608235500000|2020-12-17 20:05:00|1884.17|1882.67|1883.23|1881.73|1884.21|1882.71|1883.17|1881.67|0
1608235800000|2020-12-17 20:10:00|1883.22|1881.72|1883.19|1881.69|1883.63|1882.13|1882.75|1881.25|0
1608236100000|2020-12-17 20:15:00|1883.2|1881.7|1883.65|1882.15|1883.74|1882.24|1883.17|1881.67|0
1608236400000|2020-12-17 20:20:00|1883.67|1882.17|1884.23|1882.73|1884.23|1882.73|1883.65|1882.15|0
1608236700000|2020-12-17 20:25:00|1884.22|1882.72|1883.24|1881.74|1884.69|1883.19|1882.82|1881.32|0
1608237000000|2020-12-17 20:30:00|1883.22|1881.72|1881.44|1879.94|1883.26|1881.76|1880.9|1879.4|0
1608237300000|2020-12-17 20:35:00|1881.42|1879.92|1882.82|1881.32|1882.91|1881.41|1881.38|1879.88|0
1608237600000|2020-12-17 20:40:00|1882.81|1881.31|1882.89|1881.39|1882.93|1881.43|1882.36|1880.86|0
1608237900000|2020-12-17 20:45:00|1882.88|1881.38|1882.37|1880.87|1883.1|1881.6|1882.35|1880.85|0
1608238200000|2020-12-17 20:50:00|1882.43|1880.93|1883.17|1881.67|1883.18|1881.68|1882.43|1880.93|0
1608238500000|2020-12-17 20:55:00|1883.18|1881.68|1882.72|1881.22|1883.19|1881.69|1882.03|1880.53|0
1608238800000|2020-12-17 21:00:00|1882.7|1881.2|1883.5|1882|1883.93|1882.43|1882.7|1881.2|0
1608239100000|2020-12-17 21:05:00|1883.52|1882.02|1883.41|1881.91|1884.03|1882.53|1883.31|1881.81|0
1608239400000|2020-12-17 21:10:00|1883.42|1881.92|1884.23|1882.73|1885.3|1883.8|1883.42|1881.92|0
1608239700000|2020-12-17 21:15:00|1884.27|1882.77|1884.4|1882.9|1884.44|1882.94|1884.16|1882.66|0
1608240000000|2020-12-17 21:20:00|1884.32|1882.82|1884.36|1882.86|1884.4|1882.9|1884.32|1882.82|0
1608240300000|2020-12-17 21:25:00|1884.32|1882.82|1884.14|1882.64|1884.36|1882.86|1884.13|1882.63|0
1608240600000|2020-12-17 21:30:00|1884.22|1882.72|1885.01|1883.51|1885.11|1883.61|1884.22|1882.72|0
1608240900000|2020-12-17 21:35:00|1885|1883.5|1885.23|1883.73|1885.52|1884.02|1884.88|1883.38|0
1608241200000|2020-12-17 21:40:00|1885.25|1883.75|1885.19|1883.69|1885.43|1883.93|1885.09|1883.59|0
1608241500000|2020-12-17 21:45:00|1885.17|1883.67|1885.16|1883.66|1885.36|1883.86|1885.06|1883.56|0
1608241800000|2020-12-17 21:50:00|1885.14|1883.64|1885.28|1883.78|1885.38|1883.88|1885.06|1883.56|0
1608242100000|2020-12-17 21:55:00|1885.26|1883.76|1885.38|1883.88|1885.38|1883.88|1884.95|1883.45|0
1608242400000|2020-12-17 22:00:00|1885.3|1883.8|1885.42|1883.92|1885.49|1883.99|1885.26|1883.76|0
1608242700000|2020-12-17 22:05:00|1885.49|1883.99|1885.49|1883.99|1885.53|1884.03|1885.42|1883.92|0
1608243000000|2020-12-17 22:10:00|1885.45|1883.95|1885.49|1883.99|1885.49|1883.99|1885.45|1883.95|0
1608243300000|2020-12-17 22:15:00|1885.53|1884.03|1885.53|1884.03|1885.61|1884.11|1885.49|1883.99|0
1608243600000|2020-12-17 22:20:00|1885.49|1883.99|1885.42|1883.92|1885.49|1883.99|1885.38|1883.88|0
1608243900000|2020-12-17 22:25:00|1885.38|1883.88|1885.42|1883.92|1885.42|1883.92|1885.38|1883.88|0
1608244200000|2020-12-17 22:30:00|1885.49|1883.99|1885.42|1883.92|1885.49|1883.99|1885.42|1883.92|0
1608244500000|2020-12-17 22:35:00|1885.45|1883.95|1885.42|1883.92|1885.45|1883.95|1885.38|1883.88|0
1608244800000|2020-12-17 22:40:00|1885.45|1883.95|1885.34|1883.84|1885.45|1883.95|1885.34|1883.84|0
1608245100000|2020-12-17 22:45:00|1885.3|1883.8|1885.3|1883.8|1885.34|1883.84|1885.18|1883.68|0
1608245400000|2020-12-17 22:50:00|1885.34|1883.84|1885.45|1883.95|1885.45|1883.95|1885.1|1883.6|0
1608245700000|2020-12-17 22:55:00|1885.22|1883.72|1885.42|1883.92|1885.42|1883.92|1885.22|1883.72|0
1608246000000|2020-12-17 23:00:00|1885.31|1883.81|1884.7|1883.2|1885.34|1883.84|1884.51|1883.01|0
1608246300000|2020-12-17 23:05:00|1884.66|1883.16|1884.7|1883.2|1884.8|1883.3|1884.51|1883.01|0
1608246600000|2020-12-17 23:10:00|1884.71|1883.21|1884.52|1883.02|1884.8|1883.3|1884.18|1882.68|0
1608246900000|2020-12-17 23:15:00|1884.56|1883.06|1884.9|1883.4|1884.9|1883.4|1884.27|1882.77|0
1608247200000|2020-12-17 23:20:00|1884.94|1883.44|1884.66|1883.16|1885.09|1883.59|1884.47|1882.97|0
1608247500000|2020-12-17 23:25:00|1884.67|1883.17|1884.94|1883.44|1884.99|1883.49|1884.56|1883.06|0
1608247800000|2020-12-17 23:30:00|1884.95|1883.45|1885.09|1883.59|1885.19|1883.69|1884.9|1883.4|0
1608248100000|2020-12-17 23:35:00|1885.07|1883.57|1885.03|1883.53|1885.08|1883.58|1884.61|1883.11|0
1608248400000|2020-12-17 23:40:00|1885.01|1883.51|1885.03|1883.53|1885.23|1883.73|1884.94|1883.44|0
1608248700000|2020-12-17 23:45:00|1885.04|1883.54|1885.03|1883.53|1885.32|1883.82|1884.94|1883.44|0
1608249000000|2020-12-17 23:50:00|1885.02|1883.52|1885.03|1883.53|1885.23|1883.73|1884.94|1883.44|0
1608249300000|2020-12-17 23:55:00|1885.01|1883.51|1884.94|1883.44|1885.03|1883.53|1884.7|1883.2|0
1608249600000|2020-12-18 00:00:00|1884.95|1883.45|1884.7|1883.2|1885.13|1883.63|1884.51|1883.01|0
1608249900000|2020-12-18 00:05:00|1884.68|1883.18|1884.94|1883.44|1884.94|1883.44|1884.6|1883.1|0
1608250200000|2020-12-18 00:10:00|1884.93|1883.43|1884.6|1883.1|1884.94|1883.44|1884.6|1883.1|0
1608250500000|2020-12-18 00:15:00|1884.61|1883.11|1883.15|1881.65|1886.15|1884.65|1882.7|1881.2|0
1608250800000|2020-12-18 00:20:00|1883.14|1881.64|1883.04|1881.54|1883.59|1882.09|1883.03|1881.53|0
1608251100000|2020-12-18 00:25:00|1883.11|1881.61|1883.03|1881.53|1883.47|1881.97|1882.99|1881.49|0
1608251400000|2020-12-18 00:30:00|1883.01|1881.51|1882.79|1881.29|1883.02|1881.52|1882.56|1881.06|0
1608251700000|2020-12-18 00:35:00|1882.8|1881.3|1883.27|1881.77|1883.49|1881.99|1882.79|1881.29|0
1608252000000|2020-12-18 00:40:00|1883.28|1881.78|1883.28|1881.78|1883.52|1882.02|1883.28|1881.78|0
1608252300000|2020-12-18 00:45:00|1883.21|1881.71|1883.27|1881.77|1883.51|1882.01|1883.06|1881.56|0
1608252600000|2020-12-18 00:50:00|1883.48|1881.98|1882.3|1880.8|1883.49|1881.99|1882.1|1880.6|0
1608252900000|2020-12-18 00:55:00|1882.09|1880.59|1882.5|1881|1882.53|1881.03|1882.07|1880.57|0
1608253200000|2020-12-18 01:00:00|1882.51|1881.01|1882.04|1880.54|1882.94|1881.44|1882.04|1880.54|0
1608253500000|2020-12-18 01:05:00|1882.05|1880.55|1882.51|1881.01|1882.51|1881.01|1882.05|1880.55|0
1608253800000|2020-12-18 01:10:00|1882.52|1881.02|1882.51|1881.01|1882.52|1881.02|1882.04|1880.54|0
1608254100000|2020-12-18 01:15:00|1882.5|1881|1882.97|1881.47|1882.99|1881.49|1882.05|1880.55|0
1608254400000|2020-12-18 01:20:00|1882.9|1881.4|1882.98|1881.48|1883.02|1881.52|1882.52|1881.02|0
1608254700000|2020-12-18 01:25:00|1882.99|1881.49|1882.99|1881.49|1883.01|1881.51|1882.98|1881.48|0
1608255000000|2020-12-18 01:30:00|1883|1881.5|1883|1881.5|1883.48|1881.98|1882.99|1881.49|0
1608255300000|2020-12-18 01:35:00|1882.98|1881.48|1882.52|1881.02|1883|1881.5|1882.5|1881|0
1608255600000|2020-12-18 01:40:00|1882.51|1881.01|1882.5|1881|1882.52|1881.02|1882.5|1881|0
1608255900000|2020-12-18 01:45:00|1882.51|1881.01|1882.03|1880.53|1882.51|1881.01|1882.01|1880.51|0
1608256200000|2020-12-18 01:50:00|1882.04|1880.54|1881.79|1880.29|1882.48|1880.98|1881.57|1880.07|0
1608256500000|2020-12-18 01:55:00|1881.8|1880.3|1880.19|1878.69|1881.8|1880.3|1879.74|1878.24|0
1608256800000|2020-12-18 02:00:00|1880.21|1878.71|1880.18|1878.68|1880.21|1878.71|1879.75|1878.25|0
1608257100000|2020-12-18 02:05:00|1880.19|1878.69|1879.98|1878.48|1880.21|1878.71|1879.76|1878.26|0
1608257400000|2020-12-18 02:10:00|1879.99|1878.49|1879.83|1878.33|1879.99|1878.49|1879.75|1878.25|0
1608257700000|2020-12-18 02:15:00|1879.82|1878.32|1879.83|1878.33|1879.83|1878.33|1879.82|1878.32|0
1608258000000|2020-12-18 02:20:00|1879.84|1878.34|1879.83|1878.33|1879.84|1878.34|1879.82|1878.32|0
1608258300000|2020-12-18 02:25:00|1879.82|1878.32|1878.93|1877.43|1879.82|1878.32|1878.91|1877.41|0
1608258600000|2020-12-18 02:30:00|1878.94|1877.44|1878.94|1877.44|1878.97|1877.47|1878.93|1877.43|0
1608258900000|2020-12-18 02:35:00|1878.95|1877.45|1878.94|1877.44|1878.95|1877.45|1878.93|1877.43|0
1608259200000|2020-12-18 02:40:00|1878.95|1877.45|1878.91|1877.41|1878.95|1877.45|1878.91|1877.41|0
1608259500000|2020-12-18 02:45:00|1878.9|1877.4|1877.98|1876.48|1878.9|1877.4|1877.96|1876.46|0
1608259800000|2020-12-18 02:50:00|1877.96|1876.46|1878|1876.5|1878.02|1876.52|1877.95|1876.45|0
1608260100000|2020-12-18 02:55:00|1877.99|1876.49|1877.94|1876.44|1877.99|1876.49|1877.48|1875.98|0
1608260400000|2020-12-18 03:00:00|1877.97|1876.47|1877.95|1876.45|1878.38|1876.88|1877.94|1876.44|0
1608260700000|2020-12-18 03:05:00|1877.94|1876.44|1877.98|1876.48|1877.98|1876.48|1877.94|1876.44|0
1608261000000|2020-12-18 03:10:00|1877.96|1876.46|1877.96|1876.46|1877.96|1876.46|1877.94|1876.44|0
1608261300000|2020-12-18 03:15:00|1877.98|1876.48|1878.95|1877.45|1878.96|1877.46|1877.98|1876.48|0
1608261600000|2020-12-18 03:20:00|1878.97|1877.47|1879.02|1877.52|1879.46|1877.96|1878.96|1877.46|0
1608261900000|2020-12-18 03:25:00|1879|1877.5|1878.99|1877.49|1879.45|1877.95|1878.97|1877.47|0
1608262200000|2020-12-18 03:30:00|1878.98|1877.48|1878.52|1877.02|1878.99|1877.49|1878.51|1877.01|0
1608262500000|2020-12-18 03:35:00|1878.51|1877.01|1878.51|1877.01|1878.52|1877.02|1878.06|1876.56|0
1608262800000|2020-12-18 03:40:00|1878.49|1876.99|1878.49|1876.99|1878.51|1877.01|1878.48|1876.98|0
1608263100000|2020-12-18 03:45:00|1878.48|1876.98|1878.48|1876.98|1878.49|1876.99|1878.48|1876.98|0
1608263400000|2020-12-18 03:50:00|1878.47|1876.97|1879.14|1877.64|1879.14|1877.64|1878.47|1876.97|0
1608263700000|2020-12-18 03:55:00|1879.08|1877.58|1878.7|1877.2|1879.14|1877.64|1878.7|1877.2|0
1608264000000|2020-12-18 04:00:00|1878.69|1877.19|1878.7|1877.2|1879.15|1877.65|1878.25|1876.75|0
1608264300000|2020-12-18 04:05:00|1878.69|1877.19|1878.9|1877.4|1879.15|1877.65|1878.68|1877.18|0
1608264600000|2020-12-18 04:10:00|1878.91|1877.41|1879.16|1877.66|1879.16|1877.66|1878.69|1877.19|0
1608264900000|2020-12-18 04:15:00|1879.17|1877.67|1879.12|1877.62|1879.61|1878.11|1879.11|1877.61|0
1608265200000|2020-12-18 04:20:00|1879.11|1877.61|1879.11|1877.61|1879.12|1877.62|1879.11|1877.61|0
1608265500000|2020-12-18 04:25:00|1879.1|1877.6|1879.07|1877.57|1879.1|1877.6|1879.07|1877.57|0
1608265800000|2020-12-18 04:30:00|1879.08|1877.58|1879.1|1877.6|1879.1|1877.6|1879.07|1877.57|0
1608266100000|2020-12-18 04:35:00|1879.11|1877.61|1878.67|1877.17|1879.12|1877.62|1878.67|1877.17|0
1608266400000|2020-12-18 04:40:00|1878.66|1877.16|1878.65|1877.15|1878.67|1877.17|1878.42|1876.92|0
1608266700000|2020-12-18 04:45:00|1878.52|1877.02|1878.68|1877.18|1878.69|1877.19|1878.22|1876.72|0
1608267000000|2020-12-18 04:50:00|1878.66|1877.16|1878.66|1877.16|1878.68|1877.18|1878.65|1877.15|0
1608267300000|2020-12-18 04:55:00|1878.67|1877.17|1878.2|1876.7|1878.67|1877.17|1878.19|1876.69|0
1608267600000|2020-12-18 05:00:00|1878.19|1876.69|1878.16|1876.66|1878.2|1876.7|1878.16|1876.66|0
1608267900000|2020-12-18 05:05:00|1878.15|1876.65|1877.66|1876.16|1878.15|1876.65|1877.65|1876.15|0
1608268200000|2020-12-18 05:10:00|1877.65|1876.15|1876.57|1875.07|1877.65|1876.15|1876.1|1874.6|0
1608268500000|2020-12-18 05:15:00|1876.56|1875.06|1876.11|1874.61|1876.59|1875.09|1876.1|1874.6|0
1608268800000|2020-12-18 05:20:00|1876.13|1874.63|1875.67|1874.17|1876.13|1874.63|1875.65|1874.15|0
1608269100000|2020-12-18 05:25:00|1875.65|1874.15|1876.53|1875.03|1876.53|1875.03|1875.58|1874.08|0
1608269400000|2020-12-18 05:30:00|1876.52|1875.02|1876.55|1875.05|1876.57|1875.07|1876.31|1874.81|0
1608269700000|2020-12-18 05:35:00|1876.42|1874.92|1876.46|1874.96|1876.46|1874.96|1875.98|1874.48|0
1608270000000|2020-12-18 05:40:00|1876.48|1874.98|1876.46|1874.96|1876.48|1874.98|1876.44|1874.94|0
1608270300000|2020-12-18 05:45:00|1876.44|1874.94|1876.46|1874.96|1876.46|1874.96|1875.99|1874.49|0
1608270600000|2020-12-18 05:50:00|1876.47|1874.97|1877.44|1875.94|1877.44|1875.94|1876.47|1874.97|0
1608270900000|2020-12-18 05:55:00|1877.46|1875.96|1878.77|1877.27|1878.78|1877.28|1877.44|1875.94|0
1608271200000|2020-12-18 06:00:00|1878.78|1877.28|1878.32|1876.82|1878.78|1877.28|1878.3|1876.8|0
1608271500000|2020-12-18 06:05:00|1878.31|1876.81|1878.72|1877.22|1878.74|1877.24|1878.3|1876.8|0
1608271800000|2020-12-18 06:10:00|1878.59|1877.09|1878.82|1877.32|1878.82|1877.32|1878.29|1876.79|0
1608272100000|2020-12-18 06:15:00|1878.84|1877.34|1879.51|1878.01|1879.99|1878.49|1878.84|1877.34|0
1608272400000|2020-12-18 06:20:00|1879.52|1878.02|1880.5|1879|1880.5|1879|1879.29|1877.79|0
1608272700000|2020-12-18 06:25:00|1880.51|1879.01|1880.51|1879.01|1880.54|1879.04|1880.49|1878.99|0
1608273000000|2020-12-18 06:30:00|1880.5|1879|1881.75|1880.25|1881.97|1880.47|1880.5|1879|0
1608273300000|2020-12-18 06:35:00|1881.68|1880.18|1881.5|1880|1881.68|1880.18|1881.08|1879.58|0
1608273600000|2020-12-18 06:40:00|1881.49|1879.99|1881.96|1880.46|1881.97|1880.47|1881.48|1879.98|0
1608273900000|2020-12-18 06:45:00|1881.95|1880.45|1881.49|1879.99|1881.95|1880.45|1881.49|1879.99|0
1608274200000|2020-12-18 06:50:00|1881.48|1879.98|1881.53|1880.03|1881.54|1880.04|1881.46|1879.96|0
1608274500000|2020-12-18 06:55:00|1881.54|1880.04|1881.51|1880.01|1881.54|1880.04|1881.29|1879.79|0
1608274800000|2020-12-18 07:00:00|1881.54|1880.04|1881.56|1880.06|1882.45|1880.95|1881.1|1879.6|0
1608275100000|2020-12-18 07:05:00|1881.57|1880.07|1881.14|1879.64|1881.58|1880.08|1880.67|1879.17|0
1608275400000|2020-12-18 07:10:00|1881.15|1879.65|1880.24|1878.74|1881.15|1879.65|1880.22|1878.72|0
1608275700000|2020-12-18 07:15:00|1880.25|1878.75|1881.21|1879.71|1881.67|1880.17|1880.24|1878.74|0
1608276000000|2020-12-18 07:20:00|1881.23|1879.73|1880.77|1879.27|1881.24|1879.74|1880.77|1879.27|0
1608276300000|2020-12-18 07:25:00|1880.76|1879.26|1880.32|1878.82|1881.21|1879.71|1880.32|1878.82|0
1608276600000|2020-12-18 07:30:00|1880.33|1878.83|1878.75|1877.35|1880.78|1879.28|1878|1876.6|6
1608276900000|2020-12-18 07:35:00|1878.88|1877.48|1879.88|1878.48|1880.25|1878.85|1878.75|1877.35|25
1608277200000|2020-12-18 07:40:00|1880.13|1878.73|1880|1878.6|1880.5|1879.1|1879.63|1878.23|9
1608277500000|2020-12-18 07:45:00|1879.88|1878.48|1880.38|1878.98|1881.13|1879.73|1879.88|1878.48|5
1608277800000|2020-12-18 07:50:00|1880.13|1878.73|1879.5|1878.1|1880.75|1879.35|1879.13|1877.73|5
1608278100000|2020-12-18 07:55:00|1879.18|1877.68|1880.08|1878.58|1880.08|1878.58|1878.71|1877.21|0
1608278400000|2020-12-18 08:00:00|1880.21|1878.71|1888.3|1887.8|1889.18|1888.68|1879.43|1878.71|3350
1608278700000|2020-12-18 08:05:00|1888.18|1887.68|1885.68|1885.18|1888.68|1888.18|1885.43|1884.93|3044
1608279000000|2020-12-18 08:10:00|1885.55|1885.05|1884.68|1884.18|1886.43|1885.93|1884.05|1883.55|1192
1608279300000|2020-12-18 08:15:00|1884.55|1884.05|1888.93|1888.43|1890.05|1889.55|1883.18|1882.68|1764
1608279600000|2020-12-18 08:20:00|1889.18|1888.68|1888.43|1887.93|1889.68|1889.18|1887.93|1887.43|849
1608279900000|2020-12-18 08:25:00|1888.55|1888.05|1890.18|1889.68|1890.3|1889.8|1888.43|1887.93|588
1608280200000|2020-12-18 08:30:00|1889.93|1889.43|1892.43|1891.93|1892.68|1892.18|1889.43|1888.93|1121
1608280500000|2020-12-18 08:35:00|1892.55|1892.05|1894.43|1893.93|1894.93|1894.43|1892.55|1892.05|1351
1608280800000|2020-12-18 08:40:00|1894.17|1893.67|1896.29|1895.79|1896.42|1895.92|1894.17|1893.67|1267
1608281100000|2020-12-18 08:45:00|1896.42|1895.92|1897.17|1896.67|1897.17|1896.67|1896.17|1895.67|875
1608281400000|2020-12-18 08:50:00|1897.29|1896.79|1895.42|1894.92|1898.29|1897.79|1895.42|1894.92|1118
1608281700000|2020-12-18 08:55:00|1895.54|1895.04|1893.92|1893.42|1895.67|1895.17|1893.92|1893.42|1166
1608282000000|2020-12-18 09:00:00|1894.17|1893.67|1895.17|1894.67|1896.42|1895.92|1894.17|1893.67|1326
1608282300000|2020-12-18 09:05:00|1894.92|1894.42|1897.79|1897.29|1898.79|1898.29|1894.17|1893.67|1277
1608282600000|2020-12-18 09:10:00|1897.67|1897.17|1894.92|1894.42|1897.92|1897.42|1894.42|1893.92|624
1608282900000|2020-12-18 09:15:00|1895.17|1894.67|1892.92|1892.42|1895.42|1894.92|1892.42|1891.92|814
1608283200000|2020-12-18 09:20:00|1893.04|1892.54|1892.92|1892.42|1893.29|1892.79|1891.67|1891.17|594
1608283500000|2020-12-18 09:25:00|1892.79|1892.29|1892.42|1891.92|1892.92|1892.42|1890.92|1890.42|709
1608283800000|2020-12-18 09:30:00|1892.54|1892.04|1892.29|1891.79|1892.79|1892.29|1891.42|1890.92|472
1608284100000|2020-12-18 09:35:00|1892.17|1891.67|1892.29|1891.79|1893.42|1892.92|1891.79|1891.29|447
1608284400000|2020-12-18 09:40:00|1892.42|1891.92|1891.42|1890.92|1893.17|1892.67|1891.42|1890.92|482
1608284700000|2020-12-18 09:45:00|1891.54|1891.04|1890.17|1889.67|1891.92|1891.42|1889.92|1889.42|615
1608285000000|2020-12-18 09:50:00|1890.29|1889.79|1890.92|1890.42|1891.29|1890.79|1888.92|1888.42|669
1608285300000|2020-12-18 09:55:00|1890.79|1890.29|1891.42|1890.92|1891.67|1891.17|1890.42|1889.92|298
1608285600000|2020-12-18 10:00:00|1891.54|1891.04|1892.29|1891.79|1892.29|1891.79|1890.17|1889.67|596
1608285900000|2020-12-18 10:05:00|1892.17|1891.67|1891.17|1890.67|1892.29|1891.79|1890.04|1889.54|841
1608286200000|2020-12-18 10:10:00|1891.04|1890.54|1890.92|1890.42|1891.42|1890.92|1890.42|1889.92|1333
1608286500000|2020-12-18 10:15:00|1890.79|1890.29|1888.79|1888.29|1891.42|1890.92|1888.67|1888.17|285
1608286800000|2020-12-18 10:20:00|1888.67|1888.17|1888.92|1888.42|1889.42|1888.92|1888.42|1887.92|1331
1608287100000|2020-12-18 10:25:00|1888.79|1888.29|1888.67|1888.17|1889.04|1888.54|1887.92|1887.42|1477
1608287400000|2020-12-18 10:30:00|1888.42|1887.92|1887.67|1887.17|1888.92|1888.42|1887.42|1886.92|674
1608287700000|2020-12-18 10:35:00|1887.92|1887.42|1887.42|1886.92|1887.92|1887.42|1885.67|1885.17|893
1608288000000|2020-12-18 10:40:00|1887.17|1886.67|1887.67|1887.17|1887.92|1887.42|1886.67|1886.17|372
1608288300000|2020-12-18 10:45:00|1887.92|1887.42|1888.42|1887.92|1888.42|1887.92|1887.17|1886.67|622
1608288600000|2020-12-18 10:50:00|1888.54|1888.04|1889.17|1888.67|1889.67|1889.17|1886.79|1886.29|1154
1608288900000|2020-12-18 10:55:00|1889.04|1888.54|1890.17|1889.67|1890.54|1890.04|1888.42|1887.92|895
1608289200000|2020-12-18 11:00:00|1890.04|1889.54|1888.54|1888.04|1890.42|1889.92|1887.67|1887.17|669
1608289500000|2020-12-18 11:05:00|1888.42|1887.92|1886.67|1886.17|1889.17|1888.67|1886.67|1886.17|736
1608289800000|2020-12-18 11:10:00|1886.79|1886.29|1888.42|1887.92|1888.42|1887.92|1886.17|1885.67|753
1608290100000|2020-12-18 11:15:00|1888.54|1888.04|1889.17|1888.67|1889.17|1888.67|1887.42|1886.92|356
1608290400000|2020-12-18 11:20:00|1889.04|1888.54|1889.42|1888.92|1889.79|1889.29|1888.67|1888.17|297
1608290700000|2020-12-18 11:25:00|1889.29|1888.79|1887.67|1887.17|1889.29|1888.79|1887.17|1886.67|318
1608291000000|2020-12-18 11:30:00|1887.79|1887.29|1886.67|1886.17|1888.04|1887.54|1886.17|1885.67|403
1608291300000|2020-12-18 11:35:00|1886.79|1886.29|1887.42|1886.92|1887.42|1886.92|1886.42|1885.92|348
1608291600000|2020-12-18 11:40:00|1887.54|1887.04|1887.92|1887.42|1888.17|1887.67|1887.17|1886.67|305
1608291900000|2020-12-18 11:45:00|1887.67|1887.17|1888.67|1888.17|1888.67|1888.17|1886.67|1886.17|463
1608292200000|2020-12-18 11:50:00|1888.54|1888.04|1888.17|1887.67|1889.67|1889.17|1887.29|1886.79|778
1608292500000|2020-12-18 11:55:00|1887.92|1887.42|1888.17|1887.67|1888.79|1888.29|1887.92|1887.42|274
1608292800000|2020-12-18 12:00:00|1888.42|1887.92|1889.92|1889.42|1889.92|1889.42|1887.42|1886.92|592
1608293100000|2020-12-18 12:05:00|1889.79|1889.29|1888.92|1888.42|1889.79|1889.29|1887.92|1887.42|428
1608293400000|2020-12-18 12:10:00|1888.79|1888.29|1888.67|1888.17|1888.92|1888.42|1887.67|1887.17|386
1608293700000|2020-12-18 12:15:00|1888.92|1888.42|1889.17|1888.67|1889.67|1889.17|1887.67|1887.17|348
1608294000000|2020-12-18 12:20:00|1889.29|1888.79|1888.29|1887.79|1889.42|1888.92|1888.29|1887.79|293
1608294300000|2020-12-18 12:25:00|1888.42|1887.92|1887.67|1887.17|1888.92|1888.42|1887.42|1886.92|252
1608294600000|2020-12-18 12:30:00|1887.54|1887.04|1887.17|1886.67|1887.92|1887.42|1886.92|1886.42|270
1608294900000|2020-12-18 12:35:00|1886.92|1886.42|1887.17|1886.67|1887.54|1887.04|1886.42|1885.92|349
1608295200000|2020-12-18 12:40:00|1887.42|1886.92|1886.67|1886.17|1887.42|1886.92|1885.92|1885.42|342
1608295500000|2020-12-18 12:45:00|1886.92|1886.42|1885.92|1885.42|1887.42|1886.92|1885.67|1885.17|355
1608295800000|2020-12-18 12:50:00|1886.04|1885.54|1885.92|1885.42|1886.42|1885.92|1885.67|1885.17|796
1608296100000|2020-12-18 12:55:00|1886.04|1885.54|1883.92|1883.42|1886.17|1885.67|1883.92|1883.42|452
1608296400000|2020-12-18 13:00:00|1883.67|1883.17|1884.67|1884.17|1884.67|1884.17|1883.29|1882.79|639
1608296700000|2020-12-18 13:05:00|1884.54|1884.04|1884.17|1883.67|1885.17|1884.67|1884.04|1883.54|560
1608297000000|2020-12-18 13:10:00|1884.04|1883.54|1885.17|1884.67|1885.17|1884.67|1883.92|1883.42|348
1608297300000|2020-12-18 13:15:00|1885.29|1884.79|1886.13|1885.63|1886.53|1886.03|1884.79|1884.29|323
1608297600000|2020-12-18 13:20:00|1886.23|1885.73|1885.78|1885.28|1886.53|1886.03|1885.78|1885.28|342
1608297900000|2020-12-18 13:25:00|1886.03|1885.53|1886.03|1885.53|1886.28|1885.78|1885.53|1885.03|265
1608298200000|2020-12-18 13:30:00|1886.15|1885.65|1886.15|1885.65|1886.28|1885.78|1885.53|1885.03|269
1608298500000|2020-12-18 13:35:00|1886.03|1885.53|1886.03|1885.53|1886.28|1885.78|1885.65|1885.15|271
1608298800000|2020-12-18 13:40:00|1885.9|1885.4|1886.4|1885.9|1886.53|1886.03|1884.78|1884.28|296
1608299100000|2020-12-18 13:45:00|1886.28|1885.78|1885.78|1885.28|1886.78|1886.28|1885.53|1885.03|224
1608299400000|2020-12-18 13:50:00|1885.9|1885.4|1886.03|1885.53|1886.28|1885.78|1885.78|1885.28|286
1608299700000|2020-12-18 13:55:00|1885.9|1885.4|1885.53|1885.03|1886.78|1886.28|1885.53|1885.03|218
1608300000000|2020-12-18 14:00:00|1885.78|1885.28|1885.03|1884.53|1885.78|1885.28|1884.65|1884.15|314
1608300300000|2020-12-18 14:05:00|1884.78|1884.28|1885.53|1885.03|1885.53|1885.03|1884.53|1884.03|321
1608300600000|2020-12-18 14:10:00|1885.78|1885.28|1884.9|1884.4|1885.78|1885.28|1884.53|1884.03|409
1608300900000|2020-12-18 14:15:00|1884.78|1884.28|1885.03|1884.53|1885.9|1885.4|1884.78|1884.28|489
1608301200000|2020-12-18 14:20:00|1885.15|1884.65|1885.78|1885.28|1886.03|1885.53|1884.28|1883.78|898
1608301500000|2020-12-18 14:25:00|1885.9|1885.4|1886.28|1885.78|1886.78|1886.28|1885.53|1885.03|655
1608301800000|2020-12-18 14:30:00|1886.4|1885.9|1885.53|1885.03|1887.03|1886.53|1884.78|1884.28|736
1608302100000|2020-12-18 14:35:00|1885.4|1884.9|1887.78|1887.28|1887.78|1887.28|1885.03|1884.53|903
1608302400000|2020-12-18 14:40:00|1888.03|1887.53|1887.28|1886.78|1889.03|1888.53|1887.03|1886.53|1134
1608302700000|2020-12-18 14:45:00|1887.53|1887.03|1887.53|1887.03|1888.03|1887.53|1887.03|1886.53|1304
1608303000000|2020-12-18 14:50:00|1887.4|1886.9|1886.03|1885.53|1887.78|1887.28|1885.4|1884.9|1012
1608303300000|2020-12-18 14:55:00|1886.15|1885.65|1885.53|1885.03|1886.53|1886.03|1884.65|1884.15|1924
1608303600000|2020-12-18 15:00:00|1885.78|1885.28|1884.4|1883.9|1886.28|1885.78|1883.9|1883.4|1051
1608303900000|2020-12-18 15:05:00|1884.53|1884.03|1886.15|1885.65|1886.15|1885.65|1884.03|1883.53|817
1608304200000|2020-12-18 15:10:00|1886.03|1885.53|1886.6|1886.1|1887.35|1886.85|1885.35|1884.85|766
1608304500000|2020-12-18 15:15:00|1886.47|1885.97|1887.6|1887.1|1888.22|1887.72|1885.85|1885.35|555
1608304800000|2020-12-18 15:20:00|1887.72|1887.22|1886.35|1885.85|1888.35|1887.85|1885.97|1885.47|1970
1608305100000|2020-12-18 15:25:00|1886.22|1885.72|1885.6|1885.1|1886.85|1886.35|1884.1|1883.6|670
1608305400000|2020-12-18 15:30:00|1885.47|1884.97|1885.35|1884.85|1885.85|1885.35|1885.1|1884.6|705
1608305700000|2020-12-18 15:35:00|1885.47|1884.97|1884.85|1884.35|1886.35|1885.85|1883.6|1883.1|1106
1608306000000|2020-12-18 15:40:00|1884.72|1884.22|1886.85|1886.35|1886.85|1886.35|1884.6|1884.1|914
1608306300000|2020-12-18 15:45:00|1887.1|1886.6|1886.97|1886.47|1887.6|1887.1|1886.1|1885.6|975
1608306600000|2020-12-18 15:50:00|1887.1|1886.6|1887.6|1887.1|1888.1|1887.6|1886.6|1886.1|1092
1608306900000|2020-12-18 15:55:00|1887.47|1886.97|1887.85|1887.35|1888.72|1888.22|1887.1|1886.6|902
1608307200000|2020-12-18 16:00:00|1887.97|1887.47|1887.85|1887.35|1888.35|1887.85|1887.35|1886.85|935
1608307500000|2020-12-18 16:05:00|1887.97|1887.47|1888.1|1887.6|1888.35|1887.85|1887.6|1887.1|743
1608307800000|2020-12-18 16:10:00|1888.22|1887.72|1886.85|1886.35|1889.6|1889.1|1885.35|1884.85|1899
1608308100000|2020-12-18 16:15:00|1886.6|1886.1|1886.1|1885.6|1886.72|1886.22|1884.1|1883.6|2442
1608308400000|2020-12-18 16:20:00|1885.85|1885.35|1887.1|1885.6|1887.1|1886.22|1885.35|1884.85|2857
1608308700000|2020-12-18 16:25:00|1887.23|1885.73|1884.58|1883.08|1887.54|1886.04|1884.58|1883.08|2482
1608309000000|2020-12-18 16:30:00|1884.6|1883.1|1884.17|1882.77|1885.17|1883.77|1882.55|1881.15|1026
1608309300000|2020-12-18 16:35:00|1884.05|1882.65|1883.67|1882.27|1884.42|1883.02|1881.05|1879.65|2091
1608309600000|2020-12-18 16:40:00|1883.55|1882.15|1883.92|1882.52|1883.92|1882.52|1882.92|1881.52|90
1608309900000|2020-12-18 16:45:00|1884.05|1882.65|1884.92|1883.52|1885.8|1884.4|1884.05|1882.65|31
1608310200000|2020-12-18 16:50:00|1884.8|1883.4|1884.55|1883.15|1885.05|1883.65|1883.55|1882.15|39
1608310500000|2020-12-18 16:55:00|1884.42|1883.02|1884.61|1883.11|1885.42|1884.02|1884.42|1883.02|29
1608310800000|2020-12-18 17:00:00|1884.6|1883.1|1886|1884.5|1886.01|1884.51|1884.54|1883.04|0
1608311100000|2020-12-18 17:05:00|1885.99|1884.49|1885.09|1883.59|1886.04|1884.54|1885.07|1883.57|0
1608311400000|2020-12-18 17:10:00|1885.08|1883.58|1885.23|1883.73|1885.23|1883.73|1884.62|1883.12|0
1608311700000|2020-12-18 17:15:00|1885.37|1883.87|1885.36|1883.86|1885.76|1884.26|1885.22|1883.72|0
1608312000000|2020-12-18 17:20:00|1885.37|1883.87|1884.86|1883.36|1885.38|1883.88|1884.85|1883.35|0
1608312300000|2020-12-18 17:25:00|1884.84|1883.34|1885.33|1883.83|1885.33|1883.83|1884.82|1883.32|0
1608312600000|2020-12-18 17:30:00|1885.32|1883.82|1885.78|1884.28|1885.8|1884.3|1884.82|1883.32|0
1608312900000|2020-12-18 17:35:00|1885.76|1884.26|1887.26|1885.76|1887.26|1885.76|1885.75|1884.25|0
1608313200000|2020-12-18 17:40:00|1887.27|1885.77|1887.19|1885.69|1887.3|1885.8|1887.19|1885.69|0
1608313500000|2020-12-18 17:45:00|1887.21|1885.71|1886.19|1884.69|1887.21|1885.71|1886.18|1884.68|0
1608313800000|2020-12-18 17:50:00|1886.21|1884.71|1885.64|1884.14|1886.67|1885.17|1885.63|1884.13|0
1608314100000|2020-12-18 17:55:00|1885.63|1884.13|1885.18|1883.68|1885.68|1884.18|1885.15|1883.65|0
1608314400000|2020-12-18 18:00:00|1885.31|1883.81|1885.07|1883.57|1885.63|1884.13|1885.03|1883.53|0
1608314700000|2020-12-18 18:05:00|1885.08|1883.58|1885.09|1883.59|1885.57|1884.07|1885.03|1883.53|0
1608315000000|2020-12-18 18:10:00|1885.07|1883.57|1885.11|1883.61|1885.59|1884.09|1885.04|1883.54|0
1608315300000|2020-12-18 18:15:00|1885.1|1883.6|1884.6|1883.1|1885.1|1883.6|1884.57|1883.07|0
1608315600000|2020-12-18 18:20:00|1884.59|1883.09|1883.61|1882.11|1884.6|1883.1|1883.1|1881.6|0
1608315900000|2020-12-18 18:25:00|1883.63|1882.13|1883.69|1882.19|1883.74|1882.24|1883.24|1881.74|0
1608316200000|2020-12-18 18:30:00|1883.71|1882.21|1882.65|1881.15|1883.71|1882.21|1882.2|1880.7|0
1608316500000|2020-12-18 18:35:00|1882.67|1881.17|1882.12|1880.62|1883.15|1881.65|1882.1|1880.6|0
1608316800000|2020-12-18 18:40:00|1882.1|1880.6|1883.12|1881.62|1883.13|1881.63|1882.1|1880.6|0
1608317100000|2020-12-18 18:45:00|1883.1|1881.6|1882.74|1881.24|1883.7|1882.2|1882.74|1881.24|0
1608317400000|2020-12-18 18:50:00|1882.75|1881.25|1882.32|1880.82|1882.8|1881.3|1882.27|1880.77|0
1608317700000|2020-12-18 18:55:00|1882.33|1880.83|1882.4|1880.9|1882.82|1881.32|1882.33|1880.83|0
1608318000000|2020-12-18 19:00:00|1882.38|1880.88|1881.22|1879.72|1882.4|1880.9|1881.18|1879.68|0
1608318300000|2020-12-18 19:05:00|1881.25|1879.75|1881.81|1880.31|1882.29|1880.79|1881.22|1879.72|0
1608318600000|2020-12-18 19:10:00|1881.82|1880.32|1882.2|1880.7|1882.21|1880.71|1881.66|1880.16|0
1608318900000|2020-12-18 19:15:00|1882.18|1880.68|1881.71|1880.21|1882.2|1880.7|1881.16|1879.66|0
1608319200000|2020-12-18 19:20:00|1881.72|1880.22|1881.74|1880.24|1882.28|1880.78|1881.72|1880.22|0
1608319500000|2020-12-18 19:25:00|1881.75|1880.25|1881.74|1880.24|1882.21|1880.71|1881.21|1879.71|0
1608319800000|2020-12-18 19:30:00|1881.75|1880.25|1881.81|1880.31|1882.3|1880.8|1881.28|1879.78|0
1608320100000|2020-12-18 19:35:00|1881.82|1880.32|1881.88|1880.38|1882.33|1880.83|1881.81|1880.31|0
1608320400000|2020-12-18 19:40:00|1881.87|1880.37|1881.4|1879.9|1881.91|1880.41|1880.94|1879.44|0
1608320700000|2020-12-18 19:45:00|1881.39|1879.89|1881.39|1879.89|1881.44|1879.94|1880.4|1878.9|0
1608321000000|2020-12-18 19:50:00|1881.4|1879.9|1880.87|1879.37|1881.4|1879.9|1880.82|1879.32|0
1608321300000|2020-12-18 19:55:00|1880.88|1879.38|1881.59|1880.09|1881.61|1880.11|1880.57|1879.07|0
1608321600000|2020-12-18 20:00:00|1881.61|1880.11|1880.29|1878.79|1881.68|1880.18|1879.76|1878.26|0
1608321900000|2020-12-18 20:05:00|1880.3|1878.8|1880.81|1879.31|1881.37|1879.87|1880.27|1878.77|0
1608322200000|2020-12-18 20:10:00|1880.8|1879.3|1880.29|1878.79|1880.8|1879.3|1879.73|1878.23|0
1608322500000|2020-12-18 20:15:00|1880.3|1878.8|1880.31|1878.81|1881.33|1879.83|1880.27|1878.77|0
1608322800000|2020-12-18 20:20:00|1880.3|1878.8|1879.97|1878.47|1880.45|1878.95|1878.79|1877.29|0
1608323100000|2020-12-18 20:25:00|1879.98|1878.48|1879.93|1878.43|1880|1878.5|1879.37|1877.87|0
1608323400000|2020-12-18 20:30:00|1879.95|1878.45|1880.41|1878.91|1880.44|1878.94|1879.02|1877.52|0
1608323700000|2020-12-18 20:35:00|1880.39|1878.89|1879.39|1877.89|1880.39|1878.89|1878.89|1877.39|0
1608324000000|2020-12-18 20:40:00|1879.38|1877.88|1881.89|1880.39|1881.94|1880.44|1878.72|1877.22|0
1608324300000|2020-12-18 20:45:00|1881.9|1880.4|1882.57|1881.07|1883.11|1881.61|1881.45|1879.95|0
1608324600000|2020-12-18 20:50:00|1882.52|1881.02|1884.4|1882.9|1885.37|1883.87|1881.62|1880.12|0
1608324900000|2020-12-18 20:55:00|1884.41|1882.91|1884.62|1883.12|1887.01|1885.51|1883.03|1881.53|0
1608325200000|2020-12-18 21:00:00|1884.68|1883.18|1886.32|1884.82|1887.15|1885.65|1882.07|1880.57|0
1608325500000|2020-12-18 21:05:00|1886.34|1884.84|1885.31|1883.81|1886.95|1885.45|1884.58|1883.08|0
1608325800000|2020-12-18 21:10:00|1885.33|1883.83|1887.22|1885.72|1887.38|1885.88|1884.88|1883.38|0
1608326100000|2020-12-18 21:15:00|1887.26|1885.76|1886.78|1885.28|1887.26|1885.76|1886.78|1885.28|0
1608326400000|2020-12-18 21:20:00|1886.9|1885.4|1886.27|1884.77|1887.06|1885.56|1886.27|1884.77|0
1608326700000|2020-12-18 21:25:00|1886.23|1884.73|1886.27|1884.77|1886.43|1884.93|1886.23|1884.73|0
1608327000000|2020-12-18 21:30:00|1886.14|1884.64|1887.67|1886.17|1887.77|1886.27|1886.14|1884.64|0
1608327300000|2020-12-18 21:35:00|1887.69|1886.19|1888.48|1886.98|1888.66|1887.16|1887.48|1885.98|0
1608327600000|2020-12-18 21:40:00|1888.56|1887.06|1889.22|1887.72|1889.22|1887.72|1887.64|1886.14|0
1608327900000|2020-12-18 21:45:00|1889.21|1887.71|1890.23|1888.73|1890.42|1888.92|1889.11|1887.61|0
1608328200000|2020-12-18 21:50:00|1890.21|1888.71|1888.71|1887.21|1890.23|1888.73|1888.62|1887.12|0
1608328500000|2020-12-18 21:55:00|1888.7|1887.2|1888.8|1887.3|1889.11|1887.61|1887.67|1886.17|0
1608505200000|2020-12-20 23:00:00|1886.83|1885.33|1880.91|1879.41|1887.22|1885.72|1880.91|1879.41|0
1608505500000|2020-12-20 23:05:00|1880.95|1879.45|1883.72|1882.22|1884.78|1883.28|1880.91|1879.41|0
1608505800000|2020-12-20 23:10:00|1883.71|1882.21|1882.96|1881.46|1884.7|1883.2|1882.86|1881.36|0
1608506100000|2020-12-20 23:15:00|1882.95|1881.45|1883.31|1881.81|1884|1882.5|1882.68|1881.18|0
1608506400000|2020-12-20 23:20:00|1883.29|1881.79|1883.49|1881.99|1883.69|1882.19|1882.15|1880.65|0
1608506700000|2020-12-20 23:25:00|1883.48|1881.98|1883.5|1882|1883.73|1882.23|1883.2|1881.7|0
1608507000000|2020-12-20 23:30:00|1883.52|1882.02|1882.76|1881.26|1883.92|1882.42|1881.93|1880.43|0
1608507300000|2020-12-20 23:35:00|1882.8|1881.3|1881.73|1880.23|1883.19|1881.69|1881.73|1880.23|0
1608507600000|2020-12-20 23:40:00|1881.74|1880.24|1880.86|1879.36|1882.12|1880.62|1880.86|1879.36|0
1608507900000|2020-12-20 23:45:00|1880.85|1879.35|1881.37|1879.87|1881.8|1880.3|1880.74|1879.24|0
1608508200000|2020-12-20 23:50:00|1881.38|1879.88|1882.11|1880.61|1882.21|1880.71|1881.38|1879.88|0
1608508500000|2020-12-20 23:55:00|1882.1|1880.6|1883.01|1881.51|1883.27|1881.77|1881.68|1880.18|0
1608508800000|2020-12-21 00:00:00|1882.99|1881.49|1884.72|1883.22|1884.95|1883.45|1882.77|1881.27|0
1608509100000|2020-12-21 00:05:00|1884.8|1883.3|1884.89|1883.39|1885.69|1884.19|1884.71|1883.21|0
1608509400000|2020-12-21 00:10:00|1884.97|1883.47|1883.26|1881.76|1885.07|1883.57|1881.52|1880.02|0
1608509700000|2020-12-21 00:15:00|1883.27|1881.77|1870.18|1868.68|1883.35|1881.85|1867.66|1866.16|0
1608510000000|2020-12-21 00:20:00|1870.11|1868.61|1870.09|1868.59|1871.41|1869.91|1869.63|1868.13|0
1608510300000|2020-12-21 00:25:00|1870.1|1868.6|1868.47|1866.97|1870.2|1868.7|1867.82|1866.32|0
1608510600000|2020-12-21 00:30:00|1868.4|1866.9|1870.38|1868.88|1870.59|1869.09|1868.26|1866.76|0
1608510900000|2020-12-21 00:35:00|1870.31|1868.81|1868.97|1867.47|1870.42|1868.92|1868.93|1867.43|0
1608511200000|2020-12-21 00:40:00|1868.96|1867.46|1868.87|1867.37|1869.33|1867.83|1868.85|1867.35|0
1608511500000|2020-12-21 00:45:00|1868.86|1867.36|1868.53|1867.03|1869.01|1867.51|1867.13|1865.63|0
1608511800000|2020-12-21 00:50:00|1868.54|1867.04|1869.93|1868.43|1870.41|1868.91|1868.09|1866.59|0
1608512100000|2020-12-21 00:55:00|1869.96|1868.46|1865.37|1863.87|1869.97|1868.47|1864.1|1862.6|0
1608512400000|2020-12-21 01:00:00|1865.31|1863.81|1864.69|1863.19|1865.31|1863.81|1862.5|1861|0
1608512700000|2020-12-21 01:05:00|1864.68|1863.18|1866.29|1864.79|1866.3|1864.8|1864.44|1862.94|0
1608513000000|2020-12-21 01:10:00|1866.42|1864.92|1866.48|1864.98|1866.77|1865.27|1866.26|1864.76|0
1608513300000|2020-12-21 01:15:00|1866.47|1864.97|1865.57|1864.07|1866.47|1864.97|1864.18|1862.68|0
1608513600000|2020-12-21 01:20:00|1865.56|1864.06|1866.3|1864.8|1866.4|1864.9|1865.42|1863.92|0
1608513900000|2020-12-21 01:25:00|1866.31|1864.81|1865.39|1863.89|1866.77|1865.27|1865.39|1863.89|0
1608514200000|2020-12-21 01:30:00|1865.38|1863.88|1865.83|1864.33|1866.15|1864.65|1864.86|1863.36|0
1608514500000|2020-12-21 01:35:00|1865.82|1864.32|1864.46|1862.96|1865.83|1864.33|1863.97|1862.47|0
1608514800000|2020-12-21 01:40:00|1864.45|1862.95|1863.95|1862.45|1864.96|1863.46|1863.45|1861.95|0
1608515100000|2020-12-21 01:45:00|1863.94|1862.44|1862.15|1860.65|1863.96|1862.46|1861.7|1860.2|0
1608515400000|2020-12-21 01:50:00|1862.14|1860.64|1862.05|1860.55|1862.21|1860.71|1860.85|1859.35|0
1608515700000|2020-12-21 01:55:00|1862.2|1860.7|1861.84|1860.34|1862.53|1861.03|1861.74|1860.24|0
1608516000000|2020-12-21 02:00:00|1861.85|1860.35|1864.88|1863.38|1864.89|1863.39|1861.83|1860.33|0
1608516300000|2020-12-21 02:05:00|1864.89|1863.39|1864.58|1863.08|1864.89|1863.39|1863.69|1862.19|0
1608516600000|2020-12-21 02:10:00|1864.59|1863.09|1864.75|1863.25|1864.82|1863.32|1864.11|1862.61|0
1608516900000|2020-12-21 02:15:00|1864.76|1863.26|1865.24|1863.74|1865.26|1863.76|1864.71|1863.21|0
1608517200000|2020-12-21 02:20:00|1865.26|1863.76|1864.77|1863.27|1865.3|1863.8|1864.77|1863.27|0
1608517500000|2020-12-21 02:25:00|1864.78|1863.28|1863.03|1861.53|1865.23|1863.73|1863.01|1861.51|0
1608517800000|2020-12-21 02:30:00|1863.05|1861.55|1863.06|1861.56|1863.29|1861.79|1861.68|1860.18|0
1608518100000|2020-12-21 02:35:00|1862.93|1861.43|1862.51|1861.01|1862.93|1861.43|1862.06|1860.56|0
1608518400000|2020-12-21 02:40:00|1862.5|1861|1862.1|1860.6|1862.55|1861.05|1862.1|1860.6|0
1608518700000|2020-12-21 02:45:00|1862.11|1860.61|1862.63|1861.13|1862.86|1861.36|1862.11|1860.61|0
1608519000000|2020-12-21 02:50:00|1862.64|1861.14|1862.18|1860.68|1862.65|1861.15|1862.18|1860.68|0
1608519300000|2020-12-21 02:55:00|1862.19|1860.69|1862.68|1861.18|1862.73|1861.23|1861.73|1860.23|0
1608519600000|2020-12-21 03:00:00|1862.67|1861.17|1861.71|1860.21|1862.68|1861.18|1861.48|1859.98|0
1608519900000|2020-12-21 03:05:00|1861.7|1860.2|1861.06|1859.56|1862.18|1860.68|1860.39|1858.89|0
1608520200000|2020-12-21 03:10:00|1861.07|1859.57|1862.54|1861.04|1862.84|1861.34|1861.07|1859.57|0
1608520500000|2020-12-21 03:15:00|1862.48|1860.98|1862.81|1861.31|1862.83|1861.33|1862.31|1860.81|0
1608520800000|2020-12-21 03:20:00|1862.83|1861.33|1862.33|1860.83|1862.83|1861.33|1862.31|1860.81|0
1608521100000|2020-12-21 03:25:00|1862.34|1860.84|1862.79|1861.29|1862.81|1861.31|1862.33|1860.83|0
1608521400000|2020-12-21 03:30:00|1862.77|1861.27|1861.87|1860.37|1862.77|1861.27|1861.87|1860.37|0
1608521700000|2020-12-21 03:35:00|1861.85|1860.35|1861.83|1860.33|1862.27|1860.77|1861.8|1860.3|0
1608522000000|2020-12-21 03:40:00|1861.82|1860.32|1861.81|1860.31|1861.83|1860.33|1861.34|1859.84|0
1608522300000|2020-12-21 03:45:00|1861.8|1860.3|1861.8|1860.3|1861.81|1860.31|1861.79|1860.29|0
1608522600000|2020-12-21 03:50:00|1861.81|1860.31|1861.38|1859.88|1862.03|1860.53|1861.36|1859.86|0
1608522900000|2020-12-21 03:55:00|1861.37|1859.87|1861.34|1859.84|1861.39|1859.89|1860.9|1859.4|0
1608523200000|2020-12-21 04:00:00|1861.35|1859.85|1861.32|1859.82|1861.36|1859.86|1860.89|1859.39|0
1608523500000|2020-12-21 04:05:00|1861.46|1859.96|1861|1859.5|1862.3|1860.8|1860.99|1859.49|0
1608523800000|2020-12-21 04:10:00|1861.01|1859.51|1862.89|1861.39|1862.91|1861.41|1861.01|1859.51|0
1608524100000|2020-12-21 04:15:00|1862.9|1861.4|1863.39|1861.89|1863.39|1861.89|1862.89|1861.39|0
1608524400000|2020-12-21 04:20:00|1863.37|1861.87|1863.35|1861.85|1863.38|1861.88|1863.34|1861.84|0
1608524700000|2020-12-21 04:25:00|1863.34|1861.84|1863.34|1861.84|1863.39|1861.89|1863.33|1861.83|0
1608525000000|2020-12-21 04:30:00|1863.35|1861.85|1862.99|1861.49|1863.36|1861.86|1862.9|1861.4|0
1608525300000|2020-12-21 04:35:00|1862.98|1861.48|1863.04|1861.54|1863.95|1862.45|1862.98|1861.48|0
1608525600000|2020-12-21 04:40:00|1863.03|1861.53|1863.04|1861.54|1863.06|1861.56|1862.56|1861.06|0
1608525900000|2020-12-21 04:45:00|1863.03|1861.53|1862.58|1861.08|1863.04|1861.54|1862.58|1861.08|0
1608526200000|2020-12-21 04:50:00|1862.59|1861.09|1863.04|1861.54|1863.04|1861.54|1862.58|1861.08|0
1608526500000|2020-12-21 04:55:00|1863.03|1861.53|1863.07|1861.57|1863.52|1862.02|1863.03|1861.53|0
1608526800000|2020-12-21 05:00:00|1863.06|1861.56|1863.53|1862.03|1863.53|1862.03|1862.6|1861.1|0
1608527100000|2020-12-21 05:05:00|1863.52|1862.02|1864|1862.5|1864|1862.5|1863.49|1861.99|0
1608527400000|2020-12-21 05:10:00|1864.02|1862.52|1864.89|1863.39|1864.93|1863.43|1864.01|1862.51|0
1608527700000|2020-12-21 05:15:00|1864.92|1863.42|1864.48|1862.98|1864.94|1863.44|1864.47|1862.97|0
1608528000000|2020-12-21 05:20:00|1864.47|1862.97|1864.64|1863.14|1864.66|1863.16|1864.45|1862.95|0
1608528300000|2020-12-21 05:25:00|1864.65|1863.15|1864.61|1863.11|1864.66|1863.16|1864.61|1863.11|0
1608528600000|2020-12-21 05:30:00|1864.62|1863.12|1865.99|1864.49|1865.99|1864.49|1864.6|1863.1|0
1608528900000|2020-12-21 05:35:00|1865.98|1864.48|1866.37|1864.87|1866.44|1864.94|1865.93|1864.43|0
1608529200000|2020-12-21 05:40:00|1866.39|1864.89|1867.32|1865.82|1867.32|1865.82|1866.38|1864.88|0
1608529500000|2020-12-21 05:45:00|1867.31|1865.81|1867.89|1866.39|1868.37|1866.87|1867.3|1865.8|0
1608529800000|2020-12-21 05:50:00|1867.9|1866.4|1868.06|1866.56|1868.42|1866.92|1867.88|1866.38|0
1608530100000|2020-12-21 05:55:00|1868.03|1866.53|1868.03|1866.53|1868.03|1866.53|1867.56|1866.06|0
1608530400000|2020-12-21 06:00:00|1868.02|1866.52|1867.07|1865.57|1868.02|1866.52|1867.05|1865.55|0
1608530700000|2020-12-21 06:05:00|1867.06|1865.56|1867.08|1865.58|1867.56|1866.06|1867.05|1865.55|0
1608531000000|2020-12-21 06:10:00|1867.06|1865.56|1866.21|1864.71|1867.09|1865.59|1865.66|1864.16|0
1608531300000|2020-12-21 06:15:00|1866.23|1864.73|1866.95|1865.45|1867.16|1865.66|1866.23|1864.73|0
1608531600000|2020-12-21 06:20:00|1866.73|1865.23|1867.13|1865.63|1867.59|1866.09|1866.7|1865.2|0
1608531900000|2020-12-21 06:25:00|1867.12|1865.62|1866.74|1865.24|1867.13|1865.63|1866.17|1864.67|0
1608532200000|2020-12-21 06:30:00|1866.73|1865.23|1867.63|1866.13|1867.66|1866.16|1866.71|1865.21|0
1608532500000|2020-12-21 06:35:00|1867.64|1866.14|1867.15|1865.65|1867.65|1866.15|1867.15|1865.65|0
1608532800000|2020-12-21 06:40:00|1867.14|1865.64|1862.65|1861.15|1867.16|1865.66|1862.16|1860.66|0
1608533100000|2020-12-21 06:45:00|1862.64|1861.14|1863.81|1862.31|1863.83|1862.33|1861.73|1860.23|0
1608533400000|2020-12-21 06:50:00|1863.82|1862.32|1863.93|1862.43|1864.27|1862.77|1862.93|1861.43|0
1608533700000|2020-12-21 06:55:00|1863.95|1862.45|1863.58|1862.08|1864.44|1862.94|1863.51|1862.01|0
1608534000000|2020-12-21 07:00:00|1863.31|1861.81|1863.83|1862.33|1863.86|1862.36|1859.55|1858.05|0
1608534300000|2020-12-21 07:05:00|1863.82|1862.32|1861.17|1859.67|1863.82|1862.32|1861.17|1859.67|0
1608534600000|2020-12-21 07:10:00|1861.03|1859.53|1860.87|1859.37|1862.6|1861.1|1860.73|1859.23|0
1608534900000|2020-12-21 07:15:00|1861|1859.5|1860.89|1859.39|1862.24|1860.74|1859.95|1858.45|0
1608535200000|2020-12-21 07:20:00|1860.88|1859.38|1857.84|1856.34|1860.89|1859.39|1857.44|1855.94|0
1608535500000|2020-12-21 07:25:00|1857.83|1856.33|1854.26|1852.76|1857.86|1856.36|1853.85|1852.35|0
1608535800000|2020-12-21 07:30:00|1854.28|1852.78|1859.05|1857.65|1861.42|1860.02|1853.83|1852.33|220
1608536100000|2020-12-21 07:35:00|1859.17|1857.77|1859.3|1857.9|1859.3|1857.9|1857.92|1856.52|18
1608536400000|2020-12-21 07:40:00|1859.42|1858.02|1860.05|1858.65|1860.05|1858.65|1859.05|1857.65|55
1608536700000|2020-12-21 07:45:00|1860.17|1858.77|1861.42|1860.02|1861.92|1860.52|1860.17|1858.77|93
1608537000000|2020-12-21 07:50:00|1861.67|1860.27|1861.67|1860.27|1862.05|1860.65|1861.42|1860.02|52
1608537300000|2020-12-21 07:55:00|1862.18|1860.68|1863.21|1861.71|1864.86|1863.36|1862.16|1860.66|0
1608537600000|2020-12-21 08:00:00|1863.22|1861.72|1856.1|1855.6|1863.22|1861.72|1853.85|1853.35|4648
1608537900000|2020-12-21 08:05:00|1855.85|1855.35|1855.85|1855.35|1855.85|1855.35|1850.35|1849.85|3267
1608538200000|2020-12-21 08:10:00|1855.97|1855.47|1860.47|1859.97|1860.85|1860.35|1854.72|1854.22|2500
1608538500000|2020-12-21 08:15:00|1860.35|1859.85|1863.1|1862.6|1863.1|1862.6|1858.35|1857.85|1756
1608538800000|2020-12-21 08:20:00|1862.97|1862.47|1857.35|1856.85|1863.1|1862.6|1856.35|1855.85|3121
1608539100000|2020-12-21 08:25:00|1857.47|1856.97|1856.6|1856.1|1858.6|1858.1|1856.6|1856.1|1103
1608539400000|2020-12-21 08:30:00|1856.47|1855.97|1860.47|1859.97|1860.6|1860.1|1855.85|1855.35|1239
1608539700000|2020-12-21 08:35:00|1860.35|1859.85|1864.22|1863.72|1865.35|1864.85|1860.35|1859.85|1898
1608540000000|2020-12-21 08:40:00|1864.52|1864.02|1864.15|1863.65|1867.65|1867.15|1863.4|1862.9|1706
1608540300000|2020-12-21 08:45:00|1864.02|1863.52|1862.4|1861.9|1865.65|1865.15|1860.9|1860.4|1656
1608540600000|2020-12-21 08:50:00|1862.27|1861.77|1860.15|1859.65|1863.65|1863.15|1859.65|1859.15|1245
1608540900000|2020-12-21 08:55:00|1859.9|1859.4|1860.52|1860.02|1861.65|1861.15|1858.4|1857.9|1121
1608541200000|2020-12-21 09:00:00|1860.4|1859.9|1860.4|1859.9|1861.15|1860.65|1859.65|1859.15|734
1608541500000|2020-12-21 09:05:00|1860.27|1859.77|1860.15|1859.65|1861.15|1860.65|1859.52|1859.02|565
1608541800000|2020-12-21 09:10:00|1859.9|1859.4|1858.65|1858.15|1860.15|1859.65|1858.02|1857.52|631
1608542100000|2020-12-21 09:15:00|1858.52|1858.02|1861.9|1861.4|1862.65|1862.15|1857.9|1857.4|863
1608542400000|2020-12-21 09:20:00|1861.77|1861.27|1862.65|1862.15|1864.15|1863.65|1861.65|1861.15|559
1608542700000|2020-12-21 09:25:00|1862.4|1861.9|1863.52|1863.02|1863.65|1863.15|1862.15|1861.65|545
1608543000000|2020-12-21 09:30:00|1863.4|1862.9|1862.4|1861.9|1863.65|1863.15|1861.65|1861.15|439
1608543300000|2020-12-21 09:35:00|1862.15|1861.65|1862.9|1862.4|1863.02|1862.52|1860.4|1859.9|797
1608543600000|2020-12-21 09:40:00|1862.65|1862.15|1858.4|1857.9|1862.9|1862.4|1858.4|1857.9|922
1608543900000|2020-12-21 09:45:00|1858.52|1858.02|1856.4|1855.9|1858.65|1858.15|1854.9|1854.4|1775
1608544200000|2020-12-21 09:50:00|1856.52|1856.02|1855.9|1855.4|1856.52|1856.02|1854.4|1853.9|1094
1608544500000|2020-12-21 09:55:00|1855.77|1855.27|1855.65|1855.15|1856.4|1855.9|1855.4|1854.9|771
1608544800000|2020-12-21 10:00:00|1855.52|1855.02|1852.77|1852.27|1855.65|1855.15|1852.27|1851.77|1137
1608545100000|2020-12-21 10:05:00|1852.9|1852.4|1852.4|1851.9|1853.65|1853.15|1851.4|1850.9|1341
1608545400000|2020-12-21 10:10:00|1852.27|1851.77|1852.4|1851.9|1853.65|1853.15|1851.15|1850.65|684
1608545700000|2020-12-21 10:15:00|1852.52|1852.02|1850.9|1850.4|1854.52|1854.02|1850.65|1850.15|1412
1608546000000|2020-12-21 10:20:00|1851.15|1850.65|1848.4|1847.9|1851.4|1850.9|1847.9|1847.4|1885
1608546300000|2020-12-21 10:25:00|1848.15|1847.65|1843.65|1843.15|1848.65|1848.15|1842.9|1842.4|2970
1608546600000|2020-12-21 10:30:00|1843.52|1843.02|1842.15|1841.65|1843.9|1843.4|1839.77|1839.27|2315
1608546900000|2020-12-21 10:35:00|1842.27|1841.77|1847.15|1846.65|1847.65|1847.15|1842.15|1841.65|1426
1608547200000|2020-12-21 10:40:00|1846.9|1846.4|1846.15|1845.65|1846.9|1846.4|1844.9|1844.4|760
1608547500000|2020-12-21 10:45:00|1846.02|1845.52|1840.9|1840.4|1846.4|1845.9|1840.9|1840.4|1302
1608547800000|2020-12-21 10:50:00|1841.02|1840.52|1841.77|1841.27|1843.65|1843.15|1837.4|1836.9|2860
1608548100000|2020-12-21 10:55:00|1841.9|1841.4|1842.15|1841.65|1844.65|1844.15|1837.4|1836.9|3144
1608548400000|2020-12-21 11:00:00|1842.27|1841.77|1843.27|1842.77|1845.15|1844.65|1841.15|1840.65|1387
1608548700000|2020-12-21 11:05:00|1843.15|1842.65|1844.9|1844.4|1845.9|1845.4|1842.52|1842.02|1120
1608549000000|2020-12-21 11:10:00|1845.15|1844.65|1848.4|1847.9|1849.77|1849.27|1844.4|1843.9|1632
1608549300000|2020-12-21 11:15:00|1848.52|1848.02|1847.65|1847.15|1850.15|1849.65|1846.9|1846.4|1676
1608549600000|2020-12-21 11:20:00|1847.52|1847.02|1847.27|1846.77|1848.15|1847.65|1846.4|1845.9|705
1608549900000|2020-12-21 11:25:00|1847.4|1846.9|1848.52|1848.02|1848.65|1848.15|1845.9|1845.4|749
1608550200000|2020-12-21 11:30:00|1848.4|1847.9|1848.52|1848.02|1850.65|1850.15|1847.9|1847.4|1109
1608550500000|2020-12-21 11:35:00|1848.65|1848.15|1849.15|1848.65|1849.9|1849.4|1848.15|1847.65|760
1608550800000|2020-12-21 11:40:00|1849.02|1848.52|1849.65|1849.15|1850.4|1849.9|1847.52|1847.02|856
1608551100000|2020-12-21 11:45:00|1849.52|1849.02|1848.65|1848.15|1850.15|1849.65|1848.4|1847.9|562
1608551400000|2020-12-21 11:50:00|1848.52|1848.02|1847.15|1846.65|1848.9|1848.4|1846.4|1845.9|789
1608551700000|2020-12-21 11:55:00|1847.27|1846.77|1847.65|1847.15|1849.15|1848.65|1846.9|1846.4|754
1608552000000|2020-12-21 12:00:00|1847.77|1847.27|1850.4|1849.9|1850.65|1850.15|1847.77|1847.27|703
1608552300000|2020-12-21 12:05:00|1850.52|1850.02|1850.15|1849.65|1851.9|1851.4|1849.77|1849.27|903
1608552600000|2020-12-21 12:10:00|1850.27|1849.77|1850.65|1850.15|1851.4|1850.9|1849.77|1849.27|379
1608552900000|2020-12-21 12:15:00|1850.9|1850.4|1850.9|1850.4|1851.15|1850.65|1850.15|1849.65|253
1608553200000|2020-12-21 12:20:00|1851.02|1850.52|1848.9|1848.4|1851.4|1850.9|1848.27|1847.77|576
1608553500000|2020-12-21 12:25:00|1848.77|1848.27|1848.4|1847.9|1849.4|1848.9|1846.9|1846.4|472
1608553800000|2020-12-21 12:30:00|1848.52|1848.02|1847.27|1846.77|1849.15|1848.65|1846.9|1846.4|615
1608554100000|2020-12-21 12:35:00|1847.4|1846.9|1847.65|1847.15|1848.4|1847.9|1847.15|1846.65|406
1608554400000|2020-12-21 12:40:00|1847.77|1847.27|1848.4|1847.9|1849.65|1849.15|1847.77|1847.27|393
1608554700000|2020-12-21 12:45:00|1848.65|1848.15|1848.65|1848.15|1849.4|1848.9|1848.27|1847.77|328
1608555000000|2020-12-21 12:50:00|1848.77|1848.27|1848.65|1848.15|1849.9|1849.4|1848.15|1847.65|261
1608555300000|2020-12-21 12:55:00|1848.77|1848.27|1848.9|1848.4|1850.77|1850.27|1848.65|1848.15|397
1608555600000|2020-12-21 13:00:00|1848.65|1848.15|1847.9|1847.4|1849.15|1848.65|1846.4|1845.9|660
1608555900000|2020-12-21 13:05:00|1847.77|1847.27|1846.15|1845.65|1847.9|1847.4|1845.65|1845.15|598
1608556200000|2020-12-21 13:10:00|1845.9|1845.4|1844.9|1844.4|1847.15|1846.65|1844.65|1844.15|596
1608556500000|2020-12-21 13:15:00|1844.77|1844.27|1845.9|1845.4|1845.9|1845.4|1844.02|1843.52|866
1608556800000|2020-12-21 13:20:00|1845.65|1845.15|1846.65|1846.15|1847.15|1846.65|1845.4|1844.9|569
1608557100000|2020-12-21 13:25:00|1846.52|1846.02|1847.02|1846.52|1848.15|1847.65|1846.4|1845.9|448
1608557400000|2020-12-21 13:30:00|1847.15|1846.65|1845.9|1845.4|1847.15|1846.65|1845.15|1844.65|627
1608557700000|2020-12-21 13:35:00|1845.77|1845.27|1846.52|1846.02|1847.9|1847.4|1845.15|1844.65|542
1608558000000|2020-12-21 13:40:00|1846.65|1846.15|1846.65|1846.15|1846.9|1846.4|1845.65|1845.15|511
1608558300000|2020-12-21 13:45:00|1846.77|1846.27|1845.9|1845.4|1846.77|1846.27|1844.9|1844.4|577
1608558600000|2020-12-21 13:50:00|1845.77|1845.27|1845.15|1844.65|1846.9|1846.4|1844.02|1843.52|877
1608558900000|2020-12-21 13:55:00|1845.27|1844.77|1845.9|1845.4|1846.4|1845.9|1844.65|1844.15|528
1608559200000|2020-12-21 14:00:00|1846.15|1845.65|1845.15|1844.65|1846.4|1845.9|1844.65|1844.15|566
1608559500000|2020-12-21 14:05:00|1844.9|1844.4|1844.65|1844.15|1845.15|1844.65|1843.4|1842.9|723
1608559800000|2020-12-21 14:10:00|1844.52|1844.02|1845.02|1844.52|1845.4|1844.9|1843.52|1843.02|683
1608560100000|2020-12-21 14:15:00|1845.15|1844.65|1846.65|1846.15|1847.15|1846.65|1844.52|1844.02|692
1608560400000|2020-12-21 14:20:00|1846.52|1846.02|1846.15|1845.65|1846.52|1846.02|1845.4|1844.9|276
1608560700000|2020-12-21 14:25:00|1845.9|1845.4|1847.4|1846.9|1847.65|1847.15|1845.65|1845.15|747
1608561000000|2020-12-21 14:30:00|1847.52|1847.02|1849.4|1848.9|1850.27|1849.77|1846.9|1846.4|1358
1608561300000|2020-12-21 14:35:00|1849.52|1849.02|1849.65|1849.15|1850.9|1850.4|1849.15|1848.65|1028
1608561600000|2020-12-21 14:40:00|1849.52|1849.02|1846.65|1846.15|1849.65|1849.15|1846.15|1845.65|1121
1608561900000|2020-12-21 14:45:00|1846.77|1846.27|1845.15|1844.65|1848.4|1847.9|1844.65|1844.15|1145
1608562200000|2020-12-21 14:50:00|1845.02|1844.52|1847.4|1846.9|1848.4|1847.9|1844.77|1844.27|1134
1608562500000|2020-12-21 14:55:00|1847.52|1847.02|1842.9|1842.4|1847.9|1847.4|1842.9|1842.4|1171
1608562800000|2020-12-21 15:00:00|1842.65|1842.15|1841.9|1841.4|1845.65|1845.15|1841.4|1840.9|1774
1608563100000|2020-12-21 15:05:00|1841.77|1841.27|1838.4|1837.9|1841.9|1841.4|1837.65|1837.15|2961
1608563400000|2020-12-21 15:10:00|1838.15|1837.65|1835.9|1835.4|1839.15|1838.65|1835.4|1834.9|2435
1608563700000|2020-12-21 15:15:00|1835.65|1835.15|1834.9|1834.4|1837.15|1836.65|1833.27|1832.77|2322
1608564000000|2020-12-21 15:20:00|1835.15|1834.65|1835.77|1835.27|1836.4|1835.9|1833.4|1832.9|1811
1608564300000|2020-12-21 15:25:00|1835.65|1835.15|1835.27|1834.77|1836.27|1835.77|1834.65|1834.15|1756
1608564600000|2020-12-21 15:30:00|1835.15|1834.65|1839.4|1838.9|1839.65|1839.15|1834.4|1833.9|1806
1608564900000|2020-12-21 15:35:00|1839.52|1839.02|1840.65|1840.15|1841.15|1840.65|1839.15|1838.65|1614
1608565200000|2020-12-21 15:40:00|1840.52|1840.02|1839.65|1839.15|1840.9|1840.4|1838.4|1837.9|2067
1608565500000|2020-12-21 15:45:00|1839.52|1839.02|1840.4|1839.9|1840.65|1840.15|1837.15|1836.65|2649
1608565800000|2020-12-21 15:50:00|1840.52|1840.02|1841.65|1841.15|1842.4|1841.9|1840.4|1839.9|2205
1608566100000|2020-12-21 15:55:00|1841.4|1840.9|1842.27|1841.77|1843.65|1843.15|1840.9|1840.4|1824
1608566400000|2020-12-21 16:00:00|1842.4|1841.9|1845.9|1845.4|1846.4|1845.9|1842.02|1841.52|1878
1608566700000|2020-12-21 16:05:00|1845.77|1845.27|1847.4|1846.9|1847.4|1846.9|1845.4|1844.9|1940
1608567000000|2020-12-21 16:10:00|1847.27|1846.77|1846.4|1845.9|1847.4|1846.9|1843.9|1843.4|1858
1608567300000|2020-12-21 16:15:00|1846.15|1845.65|1844.65|1844.15|1846.9|1846.4|1844.15|1843.65|1364
1608567600000|2020-12-21 16:20:00|1844.52|1844.02|1844.87|1843.37|1845.4|1844.9|1843.65|1843.15|2621
1608567900000|2020-12-21 16:25:00|1844.86|1843.36|1845.5|1844|1847.08|1845.58|1844.85|1843.35|1288
1608568200000|2020-12-21 16:30:00|1845.37|1843.87|1842.85|1841.45|1846.35|1844.95|1842.6|1841.2|371
1608568500000|2020-12-21 16:35:00|1842.97|1841.57|1847.22|1845.82|1847.6|1846.2|1842.97|1841.57|60
1608568800000|2020-12-21 16:40:00|1847.35|1845.95|1849.85|1848.45|1849.97|1848.57|1847.35|1845.95|51
1608569100000|2020-12-21 16:45:00|1849.6|1848.2|1850.1|1848.7|1850.22|1848.82|1849.6|1848.2|2004
1608569400000|2020-12-21 16:50:00|1849.85|1848.45|1849.6|1848.2|1850.35|1848.95|1849.22|1847.82|57
1608569700000|2020-12-21 16:55:00|1849.72|1848.32|1849.78|1848.28|1850.22|1848.82|1849.6|1848.2|3
1608570000000|2020-12-21 17:00:00|1849.79|1848.29|1850.74|1849.24|1851.19|1849.69|1849.79|1848.29|0
1608570300000|2020-12-21 17:05:00|1850.73|1849.23|1850.69|1849.19|1850.74|1849.24|1849.72|1848.22|0
1608570600000|2020-12-21 17:10:00|1850.7|1849.2|1850.07|1848.57|1851.16|1849.66|1849.64|1848.14|0
1608570900000|2020-12-21 17:15:00|1850.08|1848.58|1849.26|1847.76|1850.22|1848.72|1849.24|1847.74|0
1608571200000|2020-12-21 17:20:00|1849.39|1847.89|1851.83|1850.33|1851.84|1850.34|1849.39|1847.89|0
1608571500000|2020-12-21 17:25:00|1851.82|1850.32|1852.79|1851.29|1852.8|1851.3|1851.8|1850.3|0
1608571800000|2020-12-21 17:30:00|1852.8|1851.3|1853.89|1852.39|1853.95|1852.45|1852.78|1851.28|0
1608572100000|2020-12-21 17:35:00|1853.88|1852.38|1854.58|1853.08|1854.66|1853.16|1853.67|1852.17|0
1608572400000|2020-12-21 17:40:00|1854.59|1853.09|1853.13|1851.63|1854.63|1853.13|1853.09|1851.59|0
1608572700000|2020-12-21 17:45:00|1853.14|1851.64|1855.52|1854.02|1855.57|1854.07|1853.11|1851.61|0
1608573000000|2020-12-21 17:50:00|1855.5|1854|1856.43|1854.93|1857.46|1855.96|1855.05|1853.55|0
1608573300000|2020-12-21 17:55:00|1856.44|1854.94|1856.85|1855.35|1857.33|1855.83|1856.38|1854.88|0
1608573600000|2020-12-21 18:00:00|1856.87|1855.37|1857.07|1855.57|1858.14|1856.64|1856.23|1854.73|0
1608573900000|2020-12-21 18:05:00|1857.06|1855.56|1857.97|1856.47|1858.02|1856.52|1856.94|1855.44|0
1608574200000|2020-12-21 18:10:00|1857.96|1856.46|1857.27|1855.77|1858.51|1857.01|1857.07|1855.57|0
1608574500000|2020-12-21 18:15:00|1857.57|1856.07|1858.03|1856.53|1858.46|1856.96|1857.53|1856.03|0
1608574800000|2020-12-21 18:20:00|1858.05|1856.55|1856.58|1855.08|1858.05|1856.55|1856.52|1855.02|0
1608575100000|2020-12-21 18:25:00|1856.57|1855.07|1857.4|1855.9|1858.01|1856.51|1856.09|1854.59|0
1608575400000|2020-12-21 18:30:00|1857.37|1855.87|1858.86|1857.36|1858.91|1857.41|1857.37|1855.87|0
1608575700000|2020-12-21 18:35:00|1858.88|1857.38|1858.72|1857.22|1859.35|1857.85|1858.36|1856.86|0
1608576000000|2020-12-21 18:40:00|1858.74|1857.24|1860.56|1859.06|1861.04|1859.54|1858.73|1857.23|0
1608576300000|2020-12-21 18:45:00|1860.52|1859.02|1859.39|1857.89|1860.75|1859.25|1858.85|1857.35|0
1608576600000|2020-12-21 18:50:00|1859.41|1857.91|1860.44|1858.94|1860.44|1858.94|1859.33|1857.83|0
1608576900000|2020-12-21 18:55:00|1860.42|1858.92|1859.85|1858.35|1860.91|1859.41|1859.85|1858.35|0
1608577200000|2020-12-21 19:00:00|1859.88|1858.38|1858.67|1857.17|1859.88|1858.38|1858.66|1857.16|0
1608577500000|2020-12-21 19:05:00|1858.66|1857.16|1858.58|1857.08|1859.13|1857.63|1858.12|1856.62|0
1608577800000|2020-12-21 19:10:00|1858.71|1857.21|1859.56|1858.06|1859.61|1858.11|1858.51|1857.01|0
1608578100000|2020-12-21 19:15:00|1859.57|1858.07|1860|1858.5|1860.51|1859.01|1859.49|1857.99|0
1608578400000|2020-12-21 19:20:00|1859.99|1858.49|1860.9|1859.4|1861.47|1859.97|1859.48|1857.98|0
1608578700000|2020-12-21 19:25:00|1860.89|1859.39|1860.78|1859.28|1861.81|1860.31|1860.33|1858.83|0
1608579000000|2020-12-21 19:30:00|1860.77|1859.27|1861.26|1859.76|1861.78|1860.28|1860.75|1859.25|0
1608579300000|2020-12-21 19:35:00|1861.25|1859.75|1861.03|1859.53|1862.6|1861.1|1861.02|1859.52|0
1608579600000|2020-12-21 19:40:00|1861.05|1859.55|1861.41|1859.91|1861.96|1860.46|1860.93|1859.43|0
1608579900000|2020-12-21 19:45:00|1861.39|1859.89|1860.92|1859.42|1861.45|1859.95|1860.91|1859.41|0
1608580200000|2020-12-21 19:50:00|1860.91|1859.41|1861.82|1860.32|1861.84|1860.34|1860.87|1859.37|0
1608580500000|2020-12-21 19:55:00|1861.8|1860.3|1860.75|1859.25|1861.83|1860.33|1860.26|1858.76|0
1608580800000|2020-12-21 20:00:00|1860.77|1859.27|1860.79|1859.29|1861.74|1860.24|1860.28|1858.78|0
1608581100000|2020-12-21 20:05:00|1860.78|1859.28|1858.31|1856.81|1860.82|1859.32|1858.29|1856.79|0
1608581400000|2020-12-21 20:10:00|1858.3|1856.8|1860.18|1858.68|1860.21|1858.71|1858.21|1856.71|0
1608581700000|2020-12-21 20:15:00|1860.17|1858.67|1859.59|1858.09|1860.17|1858.67|1859.12|1857.62|0
1608582000000|2020-12-21 20:20:00|1859.6|1858.1|1859.16|1857.66|1859.6|1858.1|1858.64|1857.14|0
1608582300000|2020-12-21 20:25:00|1859.15|1857.65|1859.51|1858.01|1860.13|1858.63|1859.11|1857.61|0
1608582600000|2020-12-21 20:30:00|1859.5|1858|1856.18|1854.68|1859.52|1858.02|1855.73|1854.23|0
1608582900000|2020-12-21 20:35:00|1856.19|1854.69|1858.72|1857.22|1858.72|1857.22|1855.28|1853.78|0
1608583200000|2020-12-21 20:40:00|1858.7|1857.2|1857.97|1856.47|1859.26|1857.76|1857.62|1856.12|0
1608583500000|2020-12-21 20:45:00|1857.96|1856.46|1858.85|1857.35|1858.92|1857.42|1857.48|1855.98|0
1608583800000|2020-12-21 20:50:00|1858.75|1857.25|1858.88|1857.38|1858.88|1857.38|1856.73|1855.23|0
1608584100000|2020-12-21 20:55:00|1858.9|1857.4|1860.61|1859.11|1861.57|1860.07|1858.45|1856.95|0
1608584400000|2020-12-21 21:00:00|1860.63|1859.13|1860|1858.5|1861.28|1859.78|1858.58|1857.08|0
1608584700000|2020-12-21 21:05:00|1859.99|1858.49|1860.44|1858.94|1860.53|1859.03|1858.59|1857.09|0
1608585000000|2020-12-21 21:10:00|1860.45|1858.95|1860.37|1858.87|1860.58|1859.08|1858.69|1857.19|0
1608585300000|2020-12-21 21:15:00|1860.33|1858.83|1860.09|1858.59|1860.33|1858.83|1860.05|1858.55|0
1608585600000|2020-12-21 21:20:00|1860.01|1858.51|1859.82|1858.32|1860.01|1858.51|1859.62|1858.12|0
1608585900000|2020-12-21 21:25:00|1859.78|1858.28|1859.78|1858.28|1859.82|1858.32|1859.74|1858.24|0
1608586200000|2020-12-21 21:30:00|1859.69|1858.19|1859.19|1857.69|1859.79|1858.29|1858.67|1857.17|0
1608586500000|2020-12-21 21:35:00|1859.17|1857.67|1859.05|1857.55|1859.38|1857.88|1858.76|1857.26|0
1608586800000|2020-12-21 21:40:00|1859.07|1857.57|1859.29|1857.79|1859.68|1858.18|1859.07|1857.57|0
1608587100000|2020-12-21 21:45:00|1859.3|1857.8|1859.68|1858.18|1859.68|1858.18|1859.19|1857.69|0
1608587400000|2020-12-21 21:50:00|1859.7|1858.2|1859.48|1857.98|1859.78|1858.28|1859.05|1857.55|0
1608587700000|2020-12-21 21:55:00|1859.46|1857.96|1860.09|1858.59|1860.4|1858.9|1859.29|1857.79|0
1608588000000|2020-12-21 22:00:00|1859.97|1858.47|1859.93|1858.43|1859.97|1858.47|1859.89|1858.39|0
1608588300000|2020-12-21 22:05:00|1859.85|1858.35|1859.84|1858.34|1859.85|1858.35|1859.8|1858.3|0
1608588600000|2020-12-21 22:10:00|1859.8|1858.3|1860|1858.5|1860|1858.5|1859.76|1858.26|0
1608588900000|2020-12-21 22:15:00|1859.96|1858.46|1860.29|1858.79|1860.29|1858.79|1859.84|1858.34|0
1608589200000|2020-12-21 22:20:00|1860.33|1858.83|1860.36|1858.86|1860.37|1858.87|1860.29|1858.79|0
1608589500000|2020-12-21 22:25:00|1860.4|1858.9|1860.4|1858.9|1860.4|1858.9|1860.32|1858.82|0
1608589800000|2020-12-21 22:30:00|1860.44|1858.94|1860.18|1858.68|1860.44|1858.94|1860.06|1858.56|0
1608590100000|2020-12-21 22:35:00|1860.14|1858.64|1860.18|1858.68|1860.18|1858.68|1860.06|1858.56|0
1608590400000|2020-12-21 22:40:00|1860.22|1858.72|1860.2|1858.7|1860.24|1858.74|1860.2|1858.7|0
1608590700000|2020-12-21 22:45:00|1860.24|1858.74|1860.4|1858.9|1860.48|1858.98|1860.2|1858.7|0
1608591000000|2020-12-21 22:50:00|1860.32|1858.82|1860.48|1858.98|1860.64|1859.14|1860.32|1858.82|0
1608591300000|2020-12-21 22:55:00|1860.52|1859.02|1860.64|1859.14|1860.68|1859.18|1860.36|1858.86|0
1608591600000|2020-12-21 23:00:00|1860.71|1859.21|1862.16|1860.66|1862.41|1860.91|1860.63|1859.13|0
1608591900000|2020-12-21 23:05:00|1862.17|1860.67|1862.01|1860.51|1862.26|1860.76|1861.58|1860.08|0
1608592200000|2020-12-21 23:10:00|1862|1860.5|1861.39|1859.89|1862.11|1860.61|1861.34|1859.84|0
1608592500000|2020-12-21 23:15:00|1861.43|1859.93|1861.44|1859.94|1861.88|1860.38|1861.39|1859.89|0
1608592800000|2020-12-21 23:20:00|1861.45|1859.95|1861.59|1860.09|1861.69|1860.19|1861.2|1859.7|0
1608593100000|2020-12-21 23:25:00|1861.57|1860.07|1860.77|1859.27|1861.57|1860.07|1860.23|1858.73|0
1608593400000|2020-12-21 23:30:00|1860.75|1859.25|1859.65|1858.15|1860.77|1859.27|1859.65|1858.15|0
1608593700000|2020-12-21 23:35:00|1859.63|1858.13|1859.36|1857.86|1859.85|1858.35|1859.16|1857.66|0
1608594000000|2020-12-21 23:40:00|1859.35|1857.85|1860.18|1858.68|1860.28|1858.78|1859.26|1857.76|0
1608594300000|2020-12-21 23:45:00|1860.2|1858.7|1860.08|1858.58|1860.47|1858.97|1859.94|1858.44|0
1608594600000|2020-12-21 23:50:00|1860.09|1858.59|1860.3|1858.8|1860.47|1858.97|1860.08|1858.58|0
1608594900000|2020-12-21 23:55:00|1860.33|1858.83|1859.87|1858.37|1860.49|1858.99|1859.33|1857.83|0
1608595200000|2020-12-22 00:00:00|1859.88|1858.38|1861.05|1859.55|1861.46|1859.96|1859.87|1858.37|0
1608595500000|2020-12-22 00:05:00|1861.07|1859.57|1860.79|1859.29|1861.22|1859.72|1860.59|1859.09|0
1608595800000|2020-12-22 00:10:00|1860.81|1859.31|1862.5|1861|1862.6|1861.1|1860.81|1859.31|0
1608596100000|2020-12-22 00:15:00|1862.52|1861.02|1861.46|1859.96|1862.96|1861.46|1861.05|1859.55|0
1608596400000|2020-12-22 00:20:00|1861.47|1859.97|1859.6|1858.1|1861.5|1860|1859.6|1858.1|0
1608596700000|2020-12-22 00:25:00|1859.61|1858.11|1857.32|1855.82|1859.64|1858.14|1857.32|1855.82|0
1608597000000|2020-12-22 00:30:00|1857.19|1855.69|1856.68|1855.18|1858.27|1856.77|1855.95|1854.45|0
1608597300000|2020-12-22 00:35:00|1856.67|1855.17|1856.65|1855.15|1856.9|1855.4|1856.41|1854.91|0
1608597600000|2020-12-22 00:40:00|1856.71|1855.21|1856.05|1854.55|1856.95|1855.45|1856.02|1854.52|0
1608597900000|2020-12-22 00:45:00|1856.06|1854.56|1853.27|1851.77|1856.51|1855.01|1853.27|1851.77|0
1608598200000|2020-12-22 00:50:00|1853.29|1851.79|1851.4|1849.9|1854.15|1852.65|1851.4|1849.9|0
1608598500000|2020-12-22 00:55:00|1851.46|1849.96|1852.61|1851.11|1852.83|1851.33|1850.95|1849.45|0
1608598800000|2020-12-22 01:00:00|1852.68|1851.18|1854.38|1852.88|1854.42|1852.92|1852.4|1850.9|0
1608599100000|2020-12-22 01:05:00|1854.39|1852.89|1853.92|1852.42|1854.4|1852.9|1853.89|1852.39|0
1608599400000|2020-12-22 01:10:00|1853.9|1852.4|1854.36|1852.86|1854.39|1852.89|1853.41|1851.91|0
1608599700000|2020-12-22 01:15:00|1854.35|1852.85|1854.83|1853.33|1854.86|1853.36|1854.34|1852.84|0
1608600000000|2020-12-22 01:20:00|1854.84|1853.34|1855.81|1854.31|1855.82|1854.32|1854.83|1853.33|0
1608600300000|2020-12-22 01:25:00|1855.8|1854.3|1857.76|1856.26|1857.76|1856.26|1855.79|1854.29|0
1608600600000|2020-12-22 01:30:00|1857.77|1856.27|1857.83|1856.33|1858.76|1857.26|1857.31|1855.81|0
1608600900000|2020-12-22 01:35:00|1857.9|1856.4|1857.33|1855.83|1858.28|1856.78|1857.33|1855.83|0
1608601200000|2020-12-22 01:40:00|1857.32|1855.82|1856.87|1855.37|1857.83|1856.33|1856.41|1854.91|0
1608601500000|2020-12-22 01:45:00|1856.88|1855.38|1857.81|1856.31|1858.28|1856.78|1856.86|1855.36|0
1608601800000|2020-12-22 01:50:00|1857.82|1856.32|1856.39|1854.89|1858.26|1856.76|1856.39|1854.89|0
1608602100000|2020-12-22 01:55:00|1856.35|1854.85|1855.69|1854.19|1856.35|1854.85|1855.44|1853.94|0
1608602400000|2020-12-22 02:00:00|1855.76|1854.26|1855.97|1854.47|1856.43|1854.93|1854.57|1853.07|0
1608602700000|2020-12-22 02:05:00|1855.96|1854.46|1855.89|1854.39|1856.42|1854.92|1855.89|1854.39|0
1608603000000|2020-12-22 02:10:00|1855.88|1854.38|1856.39|1854.89|1856.39|1854.89|1854.97|1853.47|0
1608603300000|2020-12-22 02:15:00|1856.53|1855.03|1856.38|1854.88|1856.84|1855.34|1855.88|1854.38|0
1608603600000|2020-12-22 02:20:00|1856.37|1854.87|1856.35|1854.85|1856.84|1855.34|1856.33|1854.83|0
1608603900000|2020-12-22 02:25:00|1856.34|1854.84|1857.3|1855.8|1857.3|1855.8|1856.34|1854.84|0
1608604200000|2020-12-22 02:30:00|1857.44|1855.94|1858.73|1857.23|1858.73|1857.23|1857.44|1855.94|0
1608604500000|2020-12-22 02:35:00|1858.74|1857.24|1858.76|1857.26|1859.24|1857.74|1858.28|1856.78|0
1608604800000|2020-12-22 02:40:00|1858.74|1857.24|1857.83|1856.33|1858.76|1857.26|1857.83|1856.33|0
1608605100000|2020-12-22 02:45:00|1857.9|1856.4|1858.33|1856.83|1858.77|1857.27|1857.83|1856.33|0
1608605400000|2020-12-22 02:50:00|1858.32|1856.82|1858.8|1857.3|1859.27|1857.77|1858.31|1856.81|0
1608605700000|2020-12-22 02:55:00|1858.81|1857.31|1857.93|1856.43|1858.82|1857.32|1857.9|1856.4|0
1608606000000|2020-12-22 03:00:00|1858.06|1856.56|1856.96|1855.46|1858.37|1856.87|1856.94|1855.44|0
1608606300000|2020-12-22 03:05:00|1856.83|1855.33|1856.06|1854.56|1856.83|1855.33|1856.04|1854.54|0
1608606600000|2020-12-22 03:10:00|1856.07|1854.57|1854.3|1852.8|1856.07|1854.57|1854.21|1852.71|0
1608606900000|2020-12-22 03:15:00|1854.37|1852.87|1854.41|1852.91|1854.76|1853.26|1853.35|1851.85|0
1608607200000|2020-12-22 03:20:00|1854.39|1852.89|1854.84|1853.34|1854.85|1853.35|1854.38|1852.88|0
1608607500000|2020-12-22 03:25:00|1854.83|1853.33|1854.87|1853.37|1855.33|1853.83|1854.83|1853.33|0
1608607800000|2020-12-22 03:30:00|1854.88|1853.38|1855.29|1853.79|1855.3|1853.8|1854.38|1852.88|0
1608608100000|2020-12-22 03:35:00|1855.28|1853.78|1853.79|1852.29|1855.28|1853.78|1852.41|1850.91|0
1608608400000|2020-12-22 03:40:00|1853.8|1852.3|1854.83|1853.33|1855.27|1853.77|1853.78|1852.28|0
1608608700000|2020-12-22 03:45:00|1854.81|1853.31|1854.34|1852.84|1854.83|1853.33|1854.34|1852.84|0
1608609000000|2020-12-22 03:50:00|1854.35|1852.85|1854.37|1852.87|1854.6|1853.1|1853.9|1852.4|0
1608609300000|2020-12-22 03:55:00|1854.38|1852.88|1853.93|1852.43|1854.38|1852.88|1853.9|1852.4|0
1608609600000|2020-12-22 04:00:00|1853.92|1852.42|1853.88|1852.38|1854.84|1853.34|1853.4|1851.9|0
1608609900000|2020-12-22 04:05:00|1853.87|1852.37|1852.93|1851.43|1854.1|1852.6|1852.9|1851.4|0
1608610200000|2020-12-22 04:10:00|1852.94|1851.44|1852.9|1851.4|1853.38|1851.88|1852.47|1850.97|0
1608610500000|2020-12-22 04:15:00|1852.91|1851.41|1851.05|1849.55|1852.94|1851.44|1850.46|1848.96|0
1608610800000|2020-12-22 04:20:00|1851.06|1849.56|1851.46|1849.96|1851.5|1850|1850.53|1849.03|0
1608611100000|2020-12-22 04:25:00|1851.47|1849.97|1851.19|1849.69|1851.48|1849.98|1850.95|1849.45|0
1608611400000|2020-12-22 04:30:00|1851.26|1849.76|1851.85|1850.35|1852.38|1850.88|1851.19|1849.69|0
1608611700000|2020-12-22 04:35:00|1851.79|1850.29|1851.42|1849.92|1851.88|1850.38|1850.94|1849.44|0
1608612000000|2020-12-22 04:40:00|1851.41|1849.91|1851.4|1849.9|1851.66|1850.16|1850.48|1848.98|0
1608612300000|2020-12-22 04:45:00|1851.39|1849.89|1850.43|1848.93|1851.41|1849.91|1849.53|1848.03|0
1608612600000|2020-12-22 04:50:00|1850.36|1848.86|1850.94|1849.44|1850.96|1849.46|1849.57|1848.07|0
1608612900000|2020-12-22 04:55:00|1850.93|1849.43|1850.5|1849|1850.97|1849.47|1850.05|1848.55|0
1608613200000|2020-12-22 05:00:00|1850.48|1848.98|1850.71|1849.21|1850.97|1849.47|1848.54|1847.04|0
1608613500000|2020-12-22 05:05:00|1850.73|1849.23|1851.89|1850.39|1852.37|1850.87|1850.02|1848.52|0
1608613800000|2020-12-22 05:10:00|1851.9|1850.4|1850.42|1848.92|1851.91|1850.41|1849.95|1848.45|0
1608614100000|2020-12-22 05:15:00|1850.4|1848.9|1849.94|1848.44|1850.88|1849.38|1849.49|1847.99|0
1608614400000|2020-12-22 05:20:00|1849.95|1848.45|1847.77|1846.27|1849.97|1848.47|1847.77|1846.27|0
1608614700000|2020-12-22 05:25:00|1847.78|1846.28|1848.18|1846.68|1848.65|1847.15|1847.65|1846.15|0
1608615000000|2020-12-22 05:30:00|1848.19|1846.69|1849.55|1848.05|1849.57|1848.07|1847.68|1846.18|0
1608615300000|2020-12-22 05:35:00|1849.57|1848.07|1849.03|1847.53|1850.02|1848.52|1847.67|1846.17|0
1608615600000|2020-12-22 05:40:00|1849.04|1847.54|1848.56|1847.06|1849.51|1848.01|1848.12|1846.62|0
1608615900000|2020-12-22 05:45:00|1848.55|1847.05|1848.25|1846.75|1848.68|1847.18|1847.77|1846.27|0
1608616200000|2020-12-22 05:50:00|1848.24|1846.74|1849.32|1847.82|1849.8|1848.3|1847.29|1845.79|0
1608616500000|2020-12-22 05:55:00|1849.31|1847.81|1848.35|1846.85|1849.34|1847.84|1848.35|1846.85|0
1608616800000|2020-12-22 06:00:00|1848.36|1846.86|1847.53|1846.03|1848.82|1847.32|1847.01|1845.51|0
1608617100000|2020-12-22 06:05:00|1847.56|1846.06|1847.17|1845.67|1848.05|1846.55|1847.03|1845.53|0
1608617400000|2020-12-22 06:10:00|1847.15|1845.65|1847.09|1845.59|1847.17|1845.67|1846.1|1844.6|0
1608617700000|2020-12-22 06:15:00|1847.11|1845.61|1848.56|1847.06|1848.56|1847.06|1847.11|1845.61|0
1608618000000|2020-12-22 06:20:00|1848.55|1847.05|1848.92|1847.42|1848.98|1847.48|1848.47|1846.97|0
1608618300000|2020-12-22 06:25:00|1848.91|1847.41|1849.38|1847.88|1849.39|1847.89|1848.45|1846.95|0
1608618600000|2020-12-22 06:30:00|1849.39|1847.89|1848.96|1847.46|1849.39|1847.89|1848.46|1846.96|0
1608618900000|2020-12-22 06:35:00|1848.97|1847.47|1849.41|1847.91|1849.41|1847.91|1848.91|1847.41|0
1608619200000|2020-12-22 06:40:00|1849.37|1847.87|1848.39|1846.89|1849.37|1847.87|1848.39|1846.89|0
1608619500000|2020-12-22 06:45:00|1848.4|1846.9|1847.99|1846.49|1848.51|1847.01|1847.93|1846.43|0
1608619800000|2020-12-22 06:50:00|1847.97|1846.47|1847.59|1846.09|1848.09|1846.59|1847.08|1845.58|0
1608620100000|2020-12-22 06:55:00|1847.6|1846.1|1847.1|1845.6|1847.64|1846.14|1847.1|1845.6|0
1608620400000|2020-12-22 07:00:00|1847.11|1845.61|1848.53|1847.03|1848.96|1847.46|1846.23|1844.73|0
1608620700000|2020-12-22 07:05:00|1848.52|1847.02|1851.34|1849.84|1851.9|1850.4|1847.37|1845.87|0
1608621000000|2020-12-22 07:10:00|1851.35|1849.85|1850.46|1848.96|1851.82|1850.32|1850.44|1848.94|0
1608621300000|2020-12-22 07:15:00|1850.45|1848.95|1850.02|1848.52|1850.92|1849.42|1849.42|1847.92|0
1608621600000|2020-12-22 07:20:00|1850.01|1848.51|1850.49|1848.99|1850.49|1848.99|1849.56|1848.06|0
1608621900000|2020-12-22 07:25:00|1850.63|1849.13|1851.38|1849.88|1851.88|1850.38|1850.03|1848.53|0
1608622200000|2020-12-22 07:30:00|1851.4|1849.9|1854.03|1852.63|1854.03|1852.63|1850.03|1848.63|974
1608622500000|2020-12-22 07:35:00|1853.9|1852.5|1854.15|1852.75|1855.65|1854.25|1851.4|1850|45
1608622800000|2020-12-22 07:40:00|1854.28|1852.88|1854.4|1853|1857.15|1855.75|1853.78|1852.38|44
1608623100000|2020-12-22 07:45:00|1854.53|1853.13|1856.65|1855.25|1857.03|1855.63|1854.53|1853.13|42
1608623400000|2020-12-22 07:50:00|1856.78|1855.38|1855.78|1854.38|1857.15|1855.75|1855.78|1854.38|4
1608623700000|2020-12-22 07:55:00|1856.08|1854.58|1853.49|1851.99|1856.52|1855.02|1852.53|1851.03|0
1608624000000|2020-12-22 08:00:00|1853.48|1851.98|1855.08|1854.58|1855.58|1855.08|1848.08|1847.58|4201
1608624300000|2020-12-22 08:05:00|1854.95|1854.45|1858.83|1858.33|1859.83|1859.33|1854.33|1853.83|2362
1608624600000|2020-12-22 08:10:00|1859.08|1858.58|1859.83|1859.33|1860.58|1860.08|1858.45|1857.95|1613
1608624900000|2020-12-22 08:15:00|1859.7|1859.2|1856.83|1856.33|1859.7|1859.2|1856.7|1856.2|1189
1608625200000|2020-12-22 08:20:00|1856.7|1856.2|1855.83|1855.33|1858.58|1858.08|1855.83|1855.33|793
1608625500000|2020-12-22 08:25:00|1856.08|1855.58|1856.45|1855.95|1856.83|1856.33|1854.83|1854.33|1118
1608625800000|2020-12-22 08:30:00|1856.58|1856.08|1861.7|1861.2|1862.08|1861.58|1856.58|1856.08|1491
1608626100000|2020-12-22 08:35:00|1861.58|1861.08|1859.33|1858.83|1861.83|1861.33|1859.33|1858.83|964
1608626400000|2020-12-22 08:40:00|1859.45|1858.95|1861.08|1860.58|1861.33|1860.83|1859.45|1858.95|759
1608626700000|2020-12-22 08:45:00|1861.2|1860.7|1859.83|1859.33|1861.58|1861.08|1859.58|1859.08|756
1608627000000|2020-12-22 08:50:00|1860.08|1859.58|1860.08|1859.58|1861.33|1860.83|1859.83|1859.33|1329
1608627300000|2020-12-22 08:55:00|1859.83|1859.33|1858.83|1858.33|1861.08|1860.58|1858.33|1857.83|611
1608627600000|2020-12-22 09:00:00|1858.7|1858.2|1856.83|1856.33|1858.83|1858.33|1856.83|1856.33|633
1608627900000|2020-12-22 09:05:00|1857.08|1856.58|1857.33|1856.83|1857.58|1857.08|1856.08|1855.58|998
1608628200000|2020-12-22 09:10:00|1857.45|1856.95|1857.95|1857.45|1858.33|1857.83|1856.7|1856.2|825
1608628500000|2020-12-22 09:15:00|1857.83|1857.33|1855.83|1855.33|1858.7|1858.2|1855.83|1855.33|625
1608628800000|2020-12-22 09:20:00|1855.95|1855.45|1854.83|1854.33|1856.2|1855.7|1854.58|1854.08|739
1608629100000|2020-12-22 09:25:00|1855.08|1854.58|1854.33|1853.83|1855.33|1854.83|1853.58|1853.08|926
1608629400000|2020-12-22 09:30:00|1854.45|1853.95|1853.58|1853.08|1854.83|1854.33|1853.58|1853.08|633
1608629700000|2020-12-22 09:35:00|1853.33|1852.83|1855.83|1855.33|1856.2|1855.7|1853.08|1852.58|709
1608630000000|2020-12-22 09:40:00|1855.95|1855.45|1854.58|1854.08|1856.33|1855.83|1854.08|1853.58|381
1608630300000|2020-12-22 09:45:00|1854.7|1854.2|1855.33|1854.83|1855.45|1854.95|1853.45|1852.95|635
1608630600000|2020-12-22 09:50:00|1855.08|1854.58|1853.95|1853.45|1855.58|1855.08|1853.45|1852.95|375
1608630900000|2020-12-22 09:55:00|1853.83|1853.33|1852.33|1851.83|1854.33|1853.83|1851.95|1851.45|621
1608631200000|2020-12-22 10:00:00|1852.58|1852.08|1851.45|1850.95|1853.08|1852.58|1850.7|1850.2|873
1608631500000|2020-12-22 10:05:00|1851.58|1851.08|1853.08|1852.58|1853.58|1853.08|1851.08|1850.58|467
1608631800000|2020-12-22 10:10:00|1853.2|1852.7|1854.58|1854.08|1854.83|1854.33|1852.45|1851.95|685
1608632100000|2020-12-22 10:15:00|1854.7|1854.2|1854.7|1854.2|1854.95|1854.45|1853.83|1853.33|335
1608632400000|2020-12-22 10:20:00|1854.83|1854.33|1854.58|1854.08|1855.08|1854.58|1854.2|1853.7|223
1608632700000|2020-12-22 10:25:00|1854.33|1853.83|1853.83|1853.33|1854.58|1854.08|1853.33|1852.83|321
1608633000000|2020-12-22 10:30:00|1853.95|1853.45|1853.83|1853.33|1854.33|1853.83|1853.58|1853.08|361
1608633300000|2020-12-22 10:35:00|1853.95|1853.45|1852.83|1852.33|1854.08|1853.58|1852.58|1852.08|350
1608633600000|2020-12-22 10:40:00|1852.7|1852.2|1852.83|1852.33|1853.33|1852.83|1852.58|1852.08|328
1608633900000|2020-12-22 10:45:00|1852.58|1852.08|1852.33|1851.83|1854.58|1854.08|1850.58|1850.08|765
1608634200000|2020-12-22 10:50:00|1852.95|1852.45|1851.33|1850.83|1853.33|1852.83|1851.08|1850.58|577
1608634500000|2020-12-22 10:55:00|1851.45|1850.95|1852.33|1851.83|1852.45|1851.95|1851.33|1850.83|286
1608634800000|2020-12-22 11:00:00|1852.45|1851.95|1853.33|1852.83|1853.58|1853.08|1851.83|1851.33|435
1608635100000|2020-12-22 11:05:00|1853.2|1852.7|1853.08|1852.58|1853.58|1853.08|1852.83|1852.33|563
1608635400000|2020-12-22 11:10:00|1852.95|1852.45|1852.08|1851.58|1852.95|1852.45|1851.83|1851.33|198
1608635700000|2020-12-22 11:15:00|1852.2|1851.7|1853.58|1853.08|1853.58|1853.08|1851.58|1851.08|413
1608636000000|2020-12-22 11:20:00|1853.83|1853.33|1855.33|1854.83|1855.45|1854.95|1853.45|1852.95|462
1608636300000|2020-12-22 11:25:00|1855.2|1854.7|1854.33|1853.83|1855.2|1854.7|1854.08|1853.58|439
1608636600000|2020-12-22 11:30:00|1854.45|1853.95|1854.33|1853.83|1854.58|1854.08|1853.58|1853.08|296
1608636900000|2020-12-22 11:35:00|1854.08|1853.58|1853.33|1852.83|1854.33|1853.83|1853.33|1852.83|245
1608637200000|2020-12-22 11:40:00|1853.45|1852.95|1853.33|1852.83|1854.08|1853.58|1852.83|1852.33|354
1608637500000|2020-12-22 11:45:00|1853.58|1853.08|1853.08|1852.58|1853.7|1853.2|1852.83|1852.33|161
1608637800000|2020-12-22 11:50:00|1852.95|1852.45|1854.08|1853.58|1854.58|1854.08|1852.95|1852.45|312
1608638100000|2020-12-22 11:55:00|1854.2|1853.7|1854.58|1854.08|1854.83|1854.33|1853.58|1853.08|292
1608638400000|2020-12-22 12:00:00|1854.45|1853.95|1855.58|1855.08|1855.58|1855.08|1854.08|1853.58|301
1608638700000|2020-12-22 12:05:00|1855.7|1855.2|1855.58|1855.08|1856.58|1856.08|1855.08|1854.58|412
1608639000000|2020-12-22 12:10:00|1855.45|1854.95|1855.83|1855.33|1856.33|1855.83|1855.33|1854.83|233
1608639300000|2020-12-22 12:15:00|1855.95|1855.45|1855.08|1854.58|1856.58|1856.08|1854.95|1854.45|244
1608639600000|2020-12-22 12:20:00|1854.95|1854.45|1855.33|1854.83|1855.33|1854.83|1854.83|1854.33|126
1608639900000|2020-12-22 12:25:00|1855.08|1854.58|1855.33|1854.83|1855.58|1855.08|1854.95|1854.45|208
1608640200000|2020-12-22 12:30:00|1855.08|1854.58|1854.33|1853.83|1855.58|1855.08|1854.2|1853.7|247
1608640500000|2020-12-22 12:35:00|1854.45|1853.95|1854.58|1854.08|1854.83|1854.33|1854.33|1853.83|196
1608640800000|2020-12-22 12:40:00|1854.23|1853.73|1854.23|1853.73|1854.48|1853.98|1853.73|1853.23|1448
1608641100000|2020-12-22 12:45:00|1854.35|1853.85|1853.98|1853.48|1854.48|1853.98|1853.48|1852.98|181
1608641400000|2020-12-22 12:50:00|1854.1|1853.6|1854.1|1853.6|1854.85|1854.35|1853.98|1853.48|312
1608641700000|2020-12-22 12:55:00|1854.23|1853.73|1853.73|1853.23|1854.23|1853.73|1853.73|1853.23|188
1608642000000|2020-12-22 13:00:00|1853.85|1853.35|1854.73|1854.23|1854.73|1854.23|1853.73|1853.23|193
1608642300000|2020-12-22 13:05:00|1854.6|1854.1|1854.1|1853.6|1855.23|1854.73|1853.23|1852.73|451
1608642600000|2020-12-22 13:10:00|1853.98|1853.48|1854.6|1854.1|1854.98|1854.48|1853.73|1853.23|167
1608642900000|2020-12-22 13:15:00|1854.73|1854.23|1855.23|1854.73|1855.48|1854.98|1854.48|1853.98|147
1608643200000|2020-12-22 13:20:00|1855.35|1854.85|1855.23|1854.73|1855.85|1855.35|1855.23|1854.73|256
1608643500000|2020-12-22 13:25:00|1855.35|1854.85|1855.23|1854.73|1855.48|1854.98|1854.98|1854.48|155
1608643800000|2020-12-22 13:30:00|1855.1|1854.6|1854.98|1854.48|1855.48|1854.98|1854.48|1853.98|399
1608644100000|2020-12-22 13:35:00|1854.85|1854.35|1855.48|1854.98|1855.73|1855.23|1854.73|1854.23|186
1608644400000|2020-12-22 13:40:00|1855.35|1854.85|1855.23|1854.73|1856.23|1855.73|1854.98|1854.48|303
1608644700000|2020-12-22 13:45:00|1855.35|1854.85|1855.98|1855.48|1855.98|1855.48|1855.23|1854.73|143
1608645000000|2020-12-22 13:50:00|1855.85|1855.35|1856.48|1855.98|1856.48|1855.98|1855.73|1855.23|120
1608645300000|2020-12-22 13:55:00|1856.6|1856.1|1855.23|1854.73|1856.6|1856.1|1855.23|1854.73|299
1608645600000|2020-12-22 14:00:00|1855.48|1854.98|1855.48|1854.98|1855.6|1855.1|1854.98|1854.48|356
1608645900000|2020-12-22 14:05:00|1855.35|1854.85|1855.48|1854.98|1855.48|1854.98|1855.1|1854.6|210
1608646200000|2020-12-22 14:10:00|1855.6|1855.1|1855.23|1854.73|1855.6|1855.1|1854.73|1854.23|481
1608646500000|2020-12-22 14:15:00|1855.1|1854.6|1856.23|1855.73|1856.23|1855.73|1854.98|1854.48|237
1608646800000|2020-12-22 14:20:00|1856.35|1855.85|1857.23|1856.73|1857.23|1856.73|1855.98|1855.48|196
1608647100000|2020-12-22 14:25:00|1857.35|1856.85|1856.23|1855.73|1857.48|1856.98|1856.23|1855.73|448
1608647400000|2020-12-22 14:30:00|1856.35|1855.85|1854.98|1854.48|1856.48|1855.98|1853.85|1853.35|870
1608647700000|2020-12-22 14:35:00|1854.73|1854.23|1855.48|1854.98|1855.98|1855.48|1854.73|1854.23|958
1608648000000|2020-12-22 14:40:00|1855.23|1854.73|1855.73|1855.23|1855.98|1855.48|1854.48|1853.98|826
1608648300000|2020-12-22 14:45:00|1855.85|1855.35|1856.73|1856.23|1856.98|1856.48|1855.73|1855.23|584
1608648600000|2020-12-22 14:50:00|1856.85|1856.35|1856.73|1856.23|1856.98|1856.48|1855.85|1855.35|728
1608648900000|2020-12-22 14:55:00|1856.98|1856.48|1857.48|1856.98|1857.73|1857.23|1856.73|1856.23|564
1608649200000|2020-12-22 15:00:00|1857.35|1856.85|1856.73|1856.23|1857.48|1856.98|1855.73|1855.23|759
1608649500000|2020-12-22 15:05:00|1856.85|1856.35|1857.73|1857.23|1857.73|1857.23|1856.73|1856.23|631
1608649800000|2020-12-22 15:10:00|1857.53|1857.03|1854.28|1853.78|1857.78|1857.28|1853.28|1852.78|1098
1608650100000|2020-12-22 15:15:00|1854.4|1853.9|1855.78|1855.28|1856.53|1856.03|1854.03|1853.53|606
1608650400000|2020-12-22 15:20:00|1855.65|1855.15|1856.03|1855.53|1856.4|1855.9|1855.53|1855.03|540
1608650700000|2020-12-22 15:25:00|1856.15|1855.65|1857.28|1856.78|1857.28|1856.78|1855.78|1855.28|604
1608651000000|2020-12-22 15:30:00|1857.4|1856.9|1859.28|1858.78|1859.53|1859.03|1857.28|1856.78|648
1608651300000|2020-12-22 15:35:00|1859.53|1859.03|1859.28|1858.78|1859.53|1859.03|1858.53|1858.03|809
1608651600000|2020-12-22 15:40:00|1859.4|1858.9|1859.78|1859.28|1860.03|1859.53|1858.78|1858.28|512
1608651900000|2020-12-22 15:45:00|1859.9|1859.4|1858.53|1858.03|1860.03|1859.53|1858.4|1857.9|634
1608652200000|2020-12-22 15:50:00|1858.4|1857.9|1859.53|1859.03|1859.78|1859.28|1858.15|1857.65|728
1608652500000|2020-12-22 15:55:00|1859.65|1859.15|1861.53|1861.03|1861.78|1861.28|1859.53|1859.03|1081
1608652800000|2020-12-22 16:00:00|1861.65|1861.15|1860.53|1860.03|1862.15|1861.65|1859.28|1858.78|1172
1608653100000|2020-12-22 16:05:00|1860.65|1860.15|1860.78|1860.28|1861.28|1860.78|1860.03|1859.53|897
1608653400000|2020-12-22 16:10:00|1860.9|1860.4|1862.03|1861.53|1862.28|1861.78|1860.9|1860.4|1269
1608653700000|2020-12-22 16:15:00|1861.9|1861.4|1863.78|1863.28|1864.28|1863.78|1861.03|1860.53|1495
1608654000000|2020-12-22 16:20:00|1863.9|1863.4|1864.67|1863.17|1864.9|1864.4|1862.28|1861.78|2874
1608654300000|2020-12-22 16:25:00|1864.65|1863.15|1864.04|1862.54|1865.54|1864.04|1863.55|1862.05|872
1608654600000|2020-12-22 16:30:00|1864.05|1862.55|1861.6|1860.2|1864.36|1862.86|1860.6|1859.2|435
1608654900000|2020-12-22 16:35:00|1861.48|1860.08|1859.48|1858.08|1861.48|1860.08|1859.23|1857.83|55
1608655200000|2020-12-22 16:40:00|1859.6|1858.2|1860.73|1859.33|1860.73|1859.33|1859.48|1858.08|51
1608655500000|2020-12-22 16:45:00|1860.48|1859.08|1859.6|1858.2|1860.48|1859.08|1859.6|1858.2|4
1608655800000|2020-12-22 16:50:00|1859.48|1858.08|1860.35|1858.95|1860.35|1858.95|1859.35|1857.95|12
1608656100000|2020-12-22 16:55:00|1860.1|1858.7|1861.16|1859.66|1861.16|1859.7|1859.6|1858.2|13
1608656400000|2020-12-22 17:00:00|1861.15|1859.65|1861.3|1859.8|1861.73|1860.23|1860.63|1859.13|0
1608656700000|2020-12-22 17:05:00|1861.29|1859.79|1861.24|1859.74|1861.78|1860.28|1861.23|1859.73|0
1608657000000|2020-12-22 17:10:00|1861.25|1859.75|1862.9|1861.4|1862.91|1861.41|1861.2|1859.7|0
1608657300000|2020-12-22 17:15:00|1862.89|1861.39|1862.88|1861.38|1862.97|1861.47|1862.44|1860.94|0
1608657600000|2020-12-22 17:20:00|1862.89|1861.39|1862.45|1860.95|1862.95|1861.45|1862.42|1860.92|0
1608657900000|2020-12-22 17:25:00|1862.46|1860.96|1862.29|1860.79|1862.86|1861.36|1862.29|1860.79|0
1608658200000|2020-12-22 17:30:00|1862.3|1860.8|1862.76|1861.26|1862.77|1861.27|1861.86|1860.36|0
1608658500000|2020-12-22 17:35:00|1862.75|1861.25|1862.87|1861.37|1863.76|1862.26|1862.39|1860.89|408
1608658800000|2020-12-22 17:40:00|1862.86|1861.36|1863.86|1862.36|1863.86|1862.36|1862.85|1861.35|688
1608659100000|2020-12-22 17:45:00|1863.85|1862.35|1863.84|1862.34|1864.32|1862.82|1863.34|1861.84|0
1608659400000|2020-12-22 17:50:00|1863.83|1862.33|1863.81|1862.31|1864.27|1862.77|1863.77|1862.27|0
1608659700000|2020-12-22 17:55:00|1863.8|1862.3|1864.22|1862.72|1864.22|1862.72|1863.24|1861.74|0
1608660000000|2020-12-22 18:00:00|1864.25|1862.75|1863.82|1862.32|1864.74|1863.24|1863.75|1862.25|0
1608660300000|2020-12-22 18:05:00|1863.83|1862.33|1863.84|1862.34|1864.34|1862.84|1863.79|1862.29|0
1608660600000|2020-12-22 18:10:00|1863.85|1862.35|1864.35|1862.85|1864.81|1863.31|1863.83|1862.33|0
1608660900000|2020-12-22 18:15:00|1864.37|1862.87|1864.29|1862.79|1864.86|1863.36|1864.28|1862.78|0
1608661200000|2020-12-22 18:20:00|1864.3|1862.8|1864.76|1863.26|1864.78|1863.28|1864.29|1862.79|0
1608661500000|2020-12-22 18:25:00|1864.78|1863.28|1864.73|1863.23|1865.22|1863.72|1864.7|1863.2|0
1608661800000|2020-12-22 18:30:00|1864.76|1863.26|1865.2|1863.7|1865.26|1863.76|1864.73|1863.23|0
1608662100000|2020-12-22 18:35:00|1865.19|1863.69|1865.35|1863.85|1865.35|1863.85|1864.74|1863.24|0
1608662400000|2020-12-22 18:40:00|1865.33|1863.83|1864.78|1863.28|1865.33|1863.83|1864.75|1863.25|0
1608662700000|2020-12-22 18:45:00|1864.79|1863.29|1865.2|1863.7|1865.27|1863.77|1864.75|1863.25|0
1608663000000|2020-12-22 18:50:00|1865.22|1863.72|1866.13|1864.63|1866.16|1864.66|1865.17|1863.67|0
1608663300000|2020-12-22 18:55:00|1866.14|1864.64|1865.59|1864.09|1866.2|1864.7|1865.57|1864.07|0
1608663600000|2020-12-22 19:00:00|1865.61|1864.11|1865.67|1864.17|1866.09|1864.59|1865.61|1864.11|0
1608663900000|2020-12-22 19:05:00|1865.69|1864.19|1864.91|1863.41|1865.7|1864.2|1864.89|1863.39|0
1608664200000|2020-12-22 19:10:00|1864.9|1863.4|1865.16|1863.66|1865.37|1863.87|1864.73|1863.23|0
1608664500000|2020-12-22 19:15:00|1865.17|1863.67|1865.23|1863.73|1865.26|1863.76|1864.69|1863.19|0
1608664800000|2020-12-22 19:20:00|1865.24|1863.74|1865.18|1863.68|1865.72|1864.22|1864.71|1863.21|0
1608665100000|2020-12-22 19:25:00|1865.19|1863.69|1865.09|1863.59|1865.19|1863.69|1864.67|1863.17|0
1608665400000|2020-12-22 19:30:00|1865.08|1863.58|1864.62|1863.12|1865.09|1863.59|1864.57|1863.07|0
1608665700000|2020-12-22 19:35:00|1864.64|1863.14|1862.11|1860.61|1864.64|1863.14|1862.11|1860.61|0
1608666000000|2020-12-22 19:40:00|1862.12|1860.62|1862.07|1860.57|1862.12|1860.62|1861.51|1860.01|0
1608666300000|2020-12-22 19:45:00|1862.08|1860.58|1862.62|1861.12|1862.64|1861.14|1861.54|1860.04|0
1608666600000|2020-12-22 19:50:00|1862.59|1861.09|1862.53|1861.03|1863.14|1861.64|1862.53|1861.03|0
1608666900000|2020-12-22 19:55:00|1862.55|1861.05|1863.06|1861.56|1863.52|1862.02|1862.53|1861.03|0
1608667200000|2020-12-22 20:00:00|1863.05|1861.55|1863.52|1862.02|1863.56|1862.06|1863.03|1861.53|0
1608667500000|2020-12-22 20:05:00|1863.51|1862.01|1861.99|1860.49|1863.52|1862.02|1861.99|1860.49|0
1608667800000|2020-12-22 20:10:00|1861.98|1860.48|1862.45|1860.95|1862.52|1861.02|1861.44|1859.94|0
1608668100000|2020-12-22 20:15:00|1862.46|1860.96|1862|1860.5|1862.5|1861|1861.94|1860.44|0
1608668400000|2020-12-22 20:20:00|1861.99|1860.49|1861.52|1860.02|1862.52|1861.02|1861.52|1860.02|0
1608668700000|2020-12-22 20:25:00|1861.5|1860|1860.96|1859.46|1861.57|1860.07|1860.92|1859.42|0
1608669000000|2020-12-22 20:30:00|1860.94|1859.44|1861.35|1859.85|1861.88|1860.38|1860.36|1858.86|0
1608669300000|2020-12-22 20:35:00|1861.34|1859.84|1860.82|1859.32|1861.86|1860.36|1860.81|1859.31|0
1608669600000|2020-12-22 20:40:00|1860.83|1859.33|1861.98|1860.48|1862|1860.5|1860.41|1858.91|0
1608669900000|2020-12-22 20:45:00|1861.97|1860.47|1862.81|1861.31|1863.89|1862.39|1861.5|1860|0
1608670200000|2020-12-22 20:50:00|1862.77|1861.27|1862.01|1860.51|1863.39|1861.89|1861.9|1860.4|0
1608670500000|2020-12-22 20:55:00|1862.02|1860.52|1863.49|1861.99|1864.73|1863.23|1862|1860.5|0
1608670800000|2020-12-22 21:00:00|1863.47|1861.97|1862.64|1861.14|1864.36|1862.86|1862.54|1861.04|0
1608671100000|2020-12-22 21:05:00|1862.63|1861.13|1863.27|1861.77|1863.66|1862.16|1862.44|1860.94|0
1608671400000|2020-12-22 21:10:00|1863.28|1861.78|1863.09|1861.59|1863.46|1861.96|1862.73|1861.23|0
1608671700000|2020-12-22 21:15:00|1863.13|1861.63|1863.17|1861.67|1863.33|1861.83|1863.09|1861.59|0
1608672000000|2020-12-22 21:20:00|1863.13|1861.63|1863.27|1861.77|1863.39|1861.89|1863.13|1861.63|0
1608672300000|2020-12-22 21:25:00|1863.23|1861.73|1863.23|1861.73|1863.35|1861.85|1863.19|1861.69|0
1608672600000|2020-12-22 21:30:00|1863.25|1861.75|1863.66|1862.16|1863.76|1862.26|1863.07|1861.57|0
1608672900000|2020-12-22 21:35:00|1863.64|1862.14|1863.39|1861.89|1863.89|1862.39|1863.37|1861.87|0
1608673200000|2020-12-22 21:40:00|1863.4|1861.9|1863.68|1862.18|1863.78|1862.28|1863.19|1861.69|0
1608673500000|2020-12-22 21:45:00|1863.7|1862.2|1863.48|1861.98|1864.01|1862.51|1863.29|1861.79|0
1608673800000|2020-12-22 21:50:00|1863.47|1861.97|1863.58|1862.08|1863.58|1862.08|1863.09|1861.59|0
1608674100000|2020-12-22 21:55:00|1863.55|1862.05|1862.74|1861.24|1863.58|1862.08|1862.66|1861.16|0
1608674400000|2020-12-22 22:00:00|1862.78|1861.28|1862.82|1861.32|1862.86|1861.36|1862.78|1861.28|0
1608674700000|2020-12-22 22:05:00|1862.78|1861.28|1862.78|1861.28|1862.86|1861.36|1862.78|1861.28|0
1608675000000|2020-12-22 22:10:00|1862.82|1861.32|1862.78|1861.28|1862.82|1861.32|1862.78|1861.28|0
1608675300000|2020-12-22 22:15:00|1862.74|1861.24|1862.74|1861.24|1862.74|1861.24|1862.74|1861.24|0
1608675600000|2020-12-22 22:20:00|1862.7|1861.2|1862.7|1861.2|1862.7|1861.2|1862.7|1861.2|0
1608675900000|2020-12-22 22:25:00|1862.74|1861.24|1862.78|1861.28|1862.78|1861.28|1862.74|1861.24|0
1608676200000|2020-12-22 22:30:00|1862.82|1861.32|1862.78|1861.28|1862.82|1861.32|1862.78|1861.28|0
1608676500000|2020-12-22 22:35:00|1862.83|1861.33|1862.83|1861.33|1862.83|1861.33|1862.83|1861.33|0
1608676800000|2020-12-22 22:40:00|1862.85|1861.35|1862.81|1861.31|1862.85|1861.35|1862.81|1861.31|0
1608677100000|2020-12-22 22:45:00|1862.85|1861.35|1862.81|1861.31|1862.85|1861.35|1862.81|1861.31|0
1608677400000|2020-12-22 22:50:00|1862.85|1861.35|1862.89|1861.39|1862.93|1861.43|1862.85|1861.35|0
1608677700000|2020-12-22 22:55:00|1862.85|1861.35|1862.85|1861.35|1862.85|1861.35|1862.81|1861.31|0
1608678000000|2020-12-22 23:00:00|1862.83|1861.33|1863.5|1862|1863.5|1862|1862.49|1860.99|0
1608678300000|2020-12-22 23:05:00|1863.49|1861.99|1863.41|1861.91|1863.65|1862.15|1863.31|1861.81|0
1608678600000|2020-12-22 23:10:00|1863.42|1861.92|1864.03|1862.53|1864.03|1862.53|1863.42|1861.92|0
1608678900000|2020-12-22 23:15:00|1864.02|1862.52|1863.98|1862.48|1864.03|1862.53|1863.6|1862.1|0
1608679200000|2020-12-22 23:20:00|1863.99|1862.49|1863.94|1862.44|1864.13|1862.63|1863.8|1862.3|0
1608679500000|2020-12-22 23:25:00|1863.95|1862.45|1864.13|1862.63|1864.38|1862.88|1863.94|1862.44|0
1608679800000|2020-12-22 23:30:00|1864.15|1862.65|1863.7|1862.2|1864.33|1862.83|1863.7|1862.2|0
1608680100000|2020-12-22 23:35:00|1863.71|1862.21|1864.35|1862.85|1864.35|1862.85|1863.71|1862.21|0
1608680400000|2020-12-22 23:40:00|1864.34|1862.84|1864.64|1863.14|1864.78|1863.28|1864.15|1862.65|0
1608680700000|2020-12-22 23:45:00|1864.65|1863.15|1865.17|1863.67|1865.6|1864.1|1864.64|1863.14|0
1608681000000|2020-12-22 23:50:00|1865.18|1863.68|1866.06|1864.56|1866.32|1864.82|1865.17|1863.67|0
1608681300000|2020-12-22 23:55:00|1866.07|1864.57|1866.2|1864.7|1866.29|1864.79|1865.77|1864.27|0
1608681600000|2020-12-23 00:00:00|1866.16|1864.66|1866.16|1864.66|1866.8|1865.3|1865.96|1864.46|0
1608681900000|2020-12-23 00:05:00|1866.14|1864.64|1865.41|1863.91|1866.14|1864.64|1865.41|1863.91|0
1608682200000|2020-12-23 00:10:00|1865.39|1863.89|1865.25|1863.75|1865.84|1864.34|1865.25|1863.75|0
1608682500000|2020-12-23 00:15:00|1865.24|1863.74|1865.44|1863.94|1866.3|1864.8|1865|1863.5|0
1608682800000|2020-12-23 00:20:00|1865.43|1863.93|1863.11|1861.61|1865.45|1863.95|1862.47|1860.97|0
1608683100000|2020-12-23 00:25:00|1863.1|1861.6|1862.84|1861.34|1865.03|1863.53|1862.38|1860.88|0
1608683400000|2020-12-23 00:30:00|1862.82|1861.32|1861.86|1860.36|1863.28|1861.78|1861.31|1859.81|0
1608683700000|2020-12-23 00:35:00|1861.88|1860.38|1861.25|1859.75|1862.35|1860.85|1860.91|1859.41|0
1608684000000|2020-12-23 00:40:00|1861.46|1859.96|1861.14|1859.64|1862.37|1860.87|1860.42|1858.92|0
1608684300000|2020-12-23 00:45:00|1861.13|1859.63|1860.56|1859.06|1862.32|1860.82|1860.33|1858.83|0
1608684600000|2020-12-23 00:50:00|1860.57|1859.07|1858.54|1857.04|1860.83|1859.33|1857.95|1856.45|0
1608684900000|2020-12-23 00:55:00|1858.53|1857.03|1856.77|1855.27|1858.75|1857.25|1854.58|1853.08|0
1608685200000|2020-12-23 01:00:00|1856.79|1855.29|1857.19|1855.69|1857.45|1855.95|1853.96|1852.46|0
1608685500000|2020-12-23 01:05:00|1857.18|1855.68|1856.2|1854.7|1857.45|1855.95|1855.97|1854.47|0
1608685800000|2020-12-23 01:10:00|1856.13|1854.63|1856.45|1854.95|1856.47|1854.97|1854.5|1853|0
1608686100000|2020-12-23 01:15:00|1856.44|1854.94|1857.92|1856.42|1858.43|1856.93|1856.44|1854.94|0
1608686400000|2020-12-23 01:20:00|1857.9|1856.4|1857.4|1855.9|1857.92|1856.42|1856|1854.5|0
1608686700000|2020-12-23 01:25:00|1857.42|1855.92|1857.38|1855.88|1858.32|1856.82|1856.46|1854.96|0
1608687000000|2020-12-23 01:30:00|1857.36|1855.86|1855.57|1854.07|1858.78|1857.28|1855.02|1853.52|0
1608687300000|2020-12-23 01:35:00|1855.59|1854.09|1857.16|1855.66|1857.64|1856.14|1855.57|1854.07|0
1608687600000|2020-12-23 01:40:00|1857.18|1855.68|1858.09|1856.59|1858.6|1857.1|1857.11|1855.61|0
1608687900000|2020-12-23 01:45:00|1858.1|1856.6|1858.59|1857.09|1858.62|1857.12|1858.09|1856.59|0
1608688200000|2020-12-23 01:50:00|1858.6|1857.1|1858.56|1857.06|1859.05|1857.55|1858.54|1857.04|0
1608688500000|2020-12-23 01:55:00|1858.55|1857.05|1857.12|1855.62|1858.56|1857.06|1857.1|1855.6|0
1608688800000|2020-12-23 02:00:00|1857.11|1855.61|1856.14|1854.64|1857.58|1856.08|1855.14|1853.64|0
1608689100000|2020-12-23 02:05:00|1856.13|1854.63|1857.06|1855.56|1857.07|1855.57|1854.63|1853.13|0
1608689400000|2020-12-23 02:10:00|1857.08|1855.58|1856.57|1855.07|1857.56|1856.06|1856.08|1854.58|0
1608689700000|2020-12-23 02:15:00|1856.56|1855.06|1854.31|1852.81|1856.59|1855.09|1854.26|1852.76|0
1608690000000|2020-12-23 02:20:00|1854.32|1852.82|1852.53|1851.03|1854.32|1852.82|1852.05|1850.55|0
1608690300000|2020-12-23 02:25:00|1852.67|1851.17|1851.66|1850.16|1852.97|1851.47|1851.55|1850.05|0
1608690600000|2020-12-23 02:30:00|1851.65|1850.15|1852.63|1851.13|1852.64|1851.14|1851.64|1850.14|0
1608690900000|2020-12-23 02:35:00|1852.62|1851.12|1851.78|1850.28|1853.13|1851.63|1851.75|1850.25|0
1608691200000|2020-12-23 02:40:00|1851.84|1850.34|1850.82|1849.32|1852.22|1850.72|1850.8|1849.3|0
1608691500000|2020-12-23 02:45:00|1850.88|1849.38|1850.83|1849.33|1851.28|1849.78|1850.79|1849.29|0
1608691800000|2020-12-23 02:50:00|1850.84|1849.34|1851.79|1850.29|1851.79|1850.29|1850.83|1849.33|0
1608692100000|2020-12-23 02:55:00|1851.82|1850.32|1852.22|1850.72|1852.7|1851.2|1851.82|1850.32|0
1608692400000|2020-12-23 03:00:00|1852.21|1850.71|1852.24|1850.74|1852.68|1851.18|1851.72|1850.22|0
1608692700000|2020-12-23 03:05:00|1852.25|1850.75|1853.17|1851.67|1853.2|1851.7|1852.22|1850.72|0
1608693000000|2020-12-23 03:10:00|1853.18|1851.68|1854.11|1852.61|1854.11|1852.61|1852.72|1851.22|0
1608693300000|2020-12-23 03:15:00|1854.04|1852.54|1855.07|1853.57|1855.07|1853.57|1853.65|1852.15|0
1608693600000|2020-12-23 03:20:00|1855.08|1853.58|1856.04|1854.54|1856.04|1854.54|1855.02|1853.52|0
1608693900000|2020-12-23 03:25:00|1856.05|1854.55|1856.23|1854.73|1856.7|1855.2|1855.99|1854.49|0
1608694200000|2020-12-23 03:30:00|1856.3|1854.8|1856.02|1854.52|1856.48|1854.98|1855.56|1854.06|0
1608694500000|2020-12-23 03:35:00|1856|1854.5|1856.45|1854.95|1856.46|1854.96|1855.99|1854.49|0
1608694800000|2020-12-23 03:40:00|1856.46|1854.96|1856|1854.5|1856.48|1854.98|1856|1854.5|0
1608695100000|2020-12-23 03:45:00|1855.94|1854.44|1857.44|1855.94|1857.44|1855.94|1855.57|1854.07|0
1608695400000|2020-12-23 03:50:00|1857.43|1855.93|1856.96|1855.46|1857.43|1855.93|1856.94|1855.44|0
1608695700000|2020-12-23 03:55:00|1856.94|1855.44|1856.94|1855.44|1856.96|1855.46|1856.92|1855.42|0
1608696000000|2020-12-23 04:00:00|1856.95|1855.45|1856.95|1855.45|1856.96|1855.46|1856.46|1854.96|0
1608696300000|2020-12-23 04:05:00|1856.96|1855.46|1858.8|1857.3|1858.81|1857.31|1856.92|1855.42|0
1608696600000|2020-12-23 04:10:00|1858.82|1857.32|1858.34|1856.84|1859.25|1857.75|1857.86|1856.36|0
1608696900000|2020-12-23 04:15:00|1858.33|1856.83|1858.64|1857.14|1859.35|1857.85|1858.12|1856.62|0
1608697200000|2020-12-23 04:20:00|1858.57|1857.07|1857.92|1856.42|1858.87|1857.37|1857.91|1856.41|0
1608697500000|2020-12-23 04:25:00|1857.91|1856.41|1857.45|1855.95|1857.93|1856.43|1857.45|1855.95|0
1608697800000|2020-12-23 04:30:00|1857.59|1856.09|1857.92|1856.42|1858.4|1856.9|1857.59|1856.09|0
1608698100000|2020-12-23 04:35:00|1857.91|1856.41|1857.43|1855.93|1857.92|1856.42|1857.22|1855.72|0
1608698400000|2020-12-23 04:40:00|1857.44|1855.94|1857.2|1855.7|1857.46|1855.96|1856.97|1855.47|0
1608698700000|2020-12-23 04:45:00|1857.42|1855.92|1857.43|1855.93|1857.45|1855.95|1856.97|1855.47|0
1608699000000|2020-12-23 04:50:00|1857.42|1855.92|1857.43|1855.93|1857.43|1855.93|1856.97|1855.47|0
1608699300000|2020-12-23 04:55:00|1857.42|1855.92|1857.42|1855.92|1857.43|1855.93|1856.97|1855.47|0
1608699600000|2020-12-23 05:00:00|1857.28|1855.78|1857|1855.5|1857.28|1855.78|1856.51|1855.01|0
1608699900000|2020-12-23 05:05:00|1857.07|1855.57|1857.45|1855.95|1857.48|1855.98|1856.97|1855.47|0
1608700200000|2020-12-23 05:10:00|1857.38|1855.88|1857.9|1856.4|1857.92|1856.42|1857.2|1855.7|0
1608700500000|2020-12-23 05:15:00|1857.91|1856.41|1857.41|1855.91|1858.34|1856.84|1857.39|1855.89|0
1608700800000|2020-12-23 05:20:00|1857.4|1855.9|1857.88|1856.38|1857.88|1856.38|1856.92|1855.42|0
1608701100000|2020-12-23 05:25:00|1857.81|1856.31|1857.87|1856.37|1858.12|1856.62|1857.42|1855.92|0
1608701400000|2020-12-23 05:30:00|1857.86|1856.36|1857.34|1855.84|1858.33|1856.83|1857.34|1855.84|0
1608701700000|2020-12-23 05:35:00|1857.35|1855.85|1857.34|1855.84|1857.38|1855.88|1857.34|1855.84|0
1608702000000|2020-12-23 05:40:00|1857.32|1855.82|1856.84|1855.34|1857.78|1856.28|1856.84|1855.34|0
1608702300000|2020-12-23 05:45:00|1856.82|1855.32|1857.31|1855.81|1857.32|1855.82|1856.36|1854.86|0
1608702600000|2020-12-23 05:50:00|1857.3|1855.8|1857.3|1855.8|1857.76|1856.26|1857.28|1855.78|0
1608702900000|2020-12-23 05:55:00|1857.28|1855.78|1857.85|1856.35|1858.27|1856.77|1856.84|1855.34|0
1608703200000|2020-12-23 06:00:00|1857.83|1856.33|1859.24|1857.74|1859.25|1857.75|1857.37|1855.87|0
1608703500000|2020-12-23 06:05:00|1859.25|1857.75|1859.23|1857.73|1859.7|1858.2|1859|1857.5|0
1608703800000|2020-12-23 06:10:00|1859.22|1857.72|1859|1857.5|1859.23|1857.73|1858.29|1856.79|0
1608704100000|2020-12-23 06:15:00|1859.01|1857.51|1859.74|1858.24|1859.76|1858.26|1858.8|1857.3|0
1608704400000|2020-12-23 06:20:00|1859.75|1858.25|1859.75|1858.25|1859.76|1858.26|1859.26|1857.76|0
1608704700000|2020-12-23 06:25:00|1859.76|1858.26|1858.83|1857.33|1859.76|1858.26|1858.81|1857.31|0
1608705000000|2020-12-23 06:30:00|1858.84|1857.34|1858.81|1857.31|1859.29|1857.79|1858.81|1857.31|0
1608705300000|2020-12-23 06:35:00|1858.82|1857.32|1858.91|1857.41|1859.35|1857.85|1858.82|1857.32|0
1608705600000|2020-12-23 06:40:00|1858.98|1857.48|1859.34|1857.84|1859.37|1857.87|1858.88|1857.38|0
1608705900000|2020-12-23 06:45:00|1859.27|1857.77|1861.13|1859.63|1861.15|1859.65|1859.12|1857.62|0
1608706200000|2020-12-23 06:50:00|1861.07|1859.57|1860.65|1859.15|1861.09|1859.59|1860.65|1859.15|0
1608706500000|2020-12-23 06:55:00|1860.66|1859.16|1861.05|1859.55|1861.11|1859.61|1860.16|1858.66|0
1608706800000|2020-12-23 07:00:00|1861.19|1859.69|1861.4|1859.9|1863.73|1862.23|1860.94|1859.44|0
1608707100000|2020-12-23 07:05:00|1861.41|1859.91|1861.4|1859.9|1861.82|1860.32|1860.48|1858.98|0
1608707400000|2020-12-23 07:10:00|1861.41|1859.91|1862.43|1860.93|1863.39|1861.89|1861.4|1859.9|0
1608707700000|2020-12-23 07:15:00|1862.44|1860.94|1864.2|1862.7|1864.25|1862.75|1862.4|1860.9|0
1608708000000|2020-12-23 07:20:00|1864.07|1862.57|1864.59|1863.09|1865.56|1864.06|1863.76|1862.26|0
1608708300000|2020-12-23 07:25:00|1864.6|1863.1|1864.93|1863.43|1865.45|1863.95|1864.14|1862.64|0
1608708600000|2020-12-23 07:30:00|1864.92|1863.42|1863.85|1862.45|1865.38|1863.88|1863.48|1862.08|15
1608708900000|2020-12-23 07:35:00|1863.98|1862.58|1864.35|1862.95|1865.6|1864.2|1863.85|1862.45|21
1608709200000|2020-12-23 07:40:00|1864.73|1863.33|1864.6|1863.2|1864.73|1863.33|1864.35|1862.95|6
1608709500000|2020-12-23 07:45:00|1864.73|1863.33|1866.48|1865.08|1866.48|1865.08|1864.73|1863.33|3
1608709800000|2020-12-23 07:50:00|1866.6|1865.2|1867.23|1865.83|1867.23|1865.83|1866.48|1865.08|15
1608710100000|2020-12-23 07:55:00|1867.28|1865.78|1866.14|1864.64|1868.28|1866.78|1865.92|1864.42|0
1608710400000|2020-12-23 08:00:00|1866.07|1864.57|1864.28|1863.78|1868.03|1867.53|1863.53|1863.03|2635
1608710700000|2020-12-23 08:05:00|1864.4|1863.9|1864.78|1864.28|1868.15|1867.65|1863.78|1863.28|1713
1608711000000|2020-12-23 08:10:00|1864.9|1864.4|1863.03|1862.53|1865.78|1865.28|1861.53|1861.03|1838
1608711300000|2020-12-23 08:15:00|1863.15|1862.65|1863.03|1862.53|1865.03|1864.53|1862.78|1862.28|1078
1608711600000|2020-12-23 08:20:00|1863.15|1862.65|1862.53|1862.03|1864.53|1864.03|1862.53|1862.03|834
1608711900000|2020-12-23 08:25:00|1862.65|1862.15|1863.53|1863.03|1863.78|1863.28|1862.28|1861.78|775
1608712200000|2020-12-23 08:30:00|1863.65|1863.15|1862.53|1862.03|1864.03|1863.53|1862.03|1861.53|466
1608712500000|2020-12-23 08:35:00|1862.4|1861.9|1860.53|1860.03|1863.03|1862.53|1860.53|1860.03|639
1608712800000|2020-12-23 08:40:00|1860.26|1859.76|1860.63|1860.13|1861.01|1860.51|1858.51|1858.01|877
1608713100000|2020-12-23 08:45:00|1860.76|1860.26|1860.01|1859.51|1861.51|1861.01|1859.76|1859.26|566
1608713400000|2020-12-23 08:50:00|1860.13|1859.63|1861.26|1860.76|1861.76|1861.26|1859.76|1859.26|449
1608713700000|2020-12-23 08:55:00|1861.13|1860.63|1860.26|1859.76|1861.51|1861.01|1860.26|1859.76|590
1608714000000|2020-12-23 09:00:00|1860.13|1859.63|1859.01|1858.51|1860.26|1859.76|1858.26|1857.76|265
1608714300000|2020-12-23 09:05:00|1859.26|1858.76|1860.51|1860.01|1860.51|1860.01|1859.01|1858.51|242
1608714600000|2020-12-23 09:10:00|1860.38|1859.88|1858.51|1858.01|1860.51|1860.01|1858.13|1857.63|240
1608714900000|2020-12-23 09:15:00|1858.76|1858.26|1858.01|1857.51|1859.51|1859.01|1858.01|1857.51|150
1608715200000|2020-12-23 09:20:00|1858.13|1857.63|1856.76|1856.26|1858.13|1857.63|1856.01|1855.51|549
1608715500000|2020-12-23 09:25:00|1856.88|1856.38|1857.76|1857.26|1857.76|1857.26|1856.13|1855.63|236
1608715800000|2020-12-23 09:30:00|1857.63|1857.13|1858.51|1858.01|1859.76|1859.26|1857.63|1857.13|339
1608716100000|2020-12-23 09:35:00|1858.38|1857.88|1858.26|1857.76|1858.76|1858.26|1857.76|1857.26|260
1608716400000|2020-12-23 09:40:00|1858.13|1857.63|1858.51|1858.01|1858.51|1858.01|1858.13|1857.63|288
1608716700000|2020-12-23 09:45:00|1858.38|1857.88|1859.01|1858.51|1859.63|1859.13|1858.26|1857.76|256
1608717000000|2020-12-23 09:50:00|1859.13|1858.63|1859.51|1859.01|1860.01|1859.51|1859.01|1858.51|138
1608717300000|2020-12-23 09:55:00|1859.38|1858.88|1858.76|1858.26|1859.63|1859.13|1858.76|1858.26|115
1608717600000|2020-12-23 10:00:00|1858.88|1858.38|1858.63|1858.13|1859.01|1858.51|1858.51|1858.01|136
1608717900000|2020-12-23 10:05:00|1858.51|1858.01|1858.76|1858.26|1858.76|1858.26|1858.26|1857.76|209
1608718200000|2020-12-23 10:10:00|1858.88|1858.38|1859.01|1858.51|1859.26|1858.76|1858.26|1857.76|171
1608718500000|2020-12-23 10:15:00|1858.88|1858.38|1860.01|1859.51|1860.01|1859.51|1858.76|1858.26|327
1608718800000|2020-12-23 10:20:00|1859.88|1859.38|1860.51|1860.01|1860.63|1860.13|1859.76|1859.26|226
1608719100000|2020-12-23 10:25:00|1860.63|1860.13|1860.51|1860.01|1861.01|1860.51|1860.01|1859.51|249
1608719400000|2020-12-23 10:30:00|1860.38|1859.88|1860.01|1859.51|1861.26|1860.76|1859.88|1859.38|316
1608719700000|2020-12-23 10:35:00|1859.88|1859.38|1860.26|1859.76|1860.38|1859.88|1859.76|1859.26|116
1608720000000|2020-12-23 10:40:00|1860.13|1859.63|1860.76|1860.26|1860.76|1860.26|1859.88|1859.38|109
1608720300000|2020-12-23 10:45:00|1861.01|1860.51|1860.76|1860.26|1861.26|1860.76|1860.51|1860.01|212
1608720600000|2020-12-23 10:50:00|1860.63|1860.13|1860.76|1860.26|1861.01|1860.51|1860.26|1859.76|157
1608720900000|2020-12-23 10:55:00|1860.88|1860.38|1860.76|1860.26|1861.26|1860.76|1860.51|1860.01|176
1608721200000|2020-12-23 11:00:00|1860.63|1860.13|1859.76|1859.26|1860.76|1860.26|1859.26|1858.76|221
1608721500000|2020-12-23 11:05:00|1859.63|1859.13|1859.51|1859.01|1859.76|1859.26|1859.26|1858.76|82
1608721800000|2020-12-23 11:10:00|1859.38|1858.88|1859.26|1858.76|1859.76|1859.26|1859.26|1858.76|179
1608722100000|2020-12-23 11:15:00|1859.13|1858.63|1859.01|1858.51|1859.26|1858.76|1858.76|1858.26|152
1608722400000|2020-12-23 11:20:00|1859.13|1858.63|1858.51|1858.01|1859.51|1859.01|1858.38|1857.88|129
1608722700000|2020-12-23 11:25:00|1858.76|1858.26|1858.38|1857.88|1859.01|1858.51|1858.26|1857.76|186
1608723000000|2020-12-23 11:30:00|1858.51|1858.01|1857.26|1856.76|1858.76|1858.26|1857.13|1856.63|294
1608723300000|2020-12-23 11:35:00|1857.13|1856.63|1857.26|1856.76|1857.76|1857.26|1856.26|1855.76|525
1608723600000|2020-12-23 11:40:00|1857.13|1856.63|1857.26|1856.76|1857.51|1857.01|1856.63|1856.13|592
1608723900000|2020-12-23 11:45:00|1857.13|1856.63|1857.76|1857.26|1857.76|1857.26|1857.01|1856.51|103
1608724200000|2020-12-23 11:50:00|1857.63|1857.13|1858.26|1857.76|1858.26|1857.76|1857.63|1857.13|96
1608724500000|2020-12-23 11:55:00|1858.13|1857.63|1859.01|1858.51|1859.13|1858.63|1858.01|1857.51|85
1608724800000|2020-12-23 12:00:00|1858.76|1858.26|1858.01|1857.51|1858.76|1858.26|1857.76|1857.26|129
1608725100000|2020-12-23 12:05:00|1857.88|1857.38|1857.51|1857.01|1858.01|1857.51|1857.26|1856.76|105
1608725400000|2020-12-23 12:10:00|1857.38|1856.88|1857.76|1857.26|1858.01|1857.51|1857.26|1856.76|148
1608725700000|2020-12-23 12:15:00|1857.63|1857.13|1857.51|1857.01|1857.76|1857.26|1857.51|1857.01|119
1608726000000|2020-12-23 12:20:00|1857.38|1856.88|1857.51|1857.01|1857.63|1857.13|1857.26|1856.76|70
1608726300000|2020-12-23 12:25:00|1857.38|1856.88|1857.01|1856.51|1857.51|1857.01|1856.76|1856.26|196
1608726600000|2020-12-23 12:30:00|1856.88|1856.38|1857.26|1856.76|1857.51|1857.01|1856.76|1856.26|137
1608726900000|2020-12-23 12:35:00|1857.38|1856.88|1858.01|1857.51|1859.01|1858.51|1857.38|1856.88|328
1608727200000|2020-12-23 12:40:00|1857.97|1857.47|1858.22|1857.72|1858.47|1857.97|1857.72|1857.22|81
1608727500000|2020-12-23 12:45:00|1858.34|1857.84|1858.72|1858.22|1858.72|1858.22|1858.09|1857.59|164
1608727800000|2020-12-23 12:50:00|1858.59|1858.09|1859.22|1858.72|1859.47|1858.97|1858.47|1857.97|93
1608728100000|2020-12-23 12:55:00|1859.09|1858.59|1858.84|1858.34|1859.22|1858.72|1858.72|1858.22|84
1608728400000|2020-12-23 13:00:00|1858.72|1858.22|1859.72|1859.22|1859.72|1859.22|1858.34|1857.84|226
1608728700000|2020-12-23 13:05:00|1859.59|1859.09|1859.72|1859.22|1860.47|1859.97|1859.47|1858.97|663
1608729000000|2020-12-23 13:10:00|1859.59|1859.09|1858.47|1857.97|1859.59|1859.09|1858.34|1857.84|218
1608729300000|2020-12-23 13:15:00|1858.22|1857.72|1858.47|1857.97|1858.97|1858.47|1858.22|1857.72|110
1608729600000|2020-12-23 13:20:00|1858.59|1858.09|1859.72|1859.22|1859.72|1859.22|1858.59|1858.09|332
1608729900000|2020-12-23 13:25:00|1859.59|1859.09|1858.97|1858.47|1859.59|1859.09|1858.72|1858.22|154
1608730200000|2020-12-23 13:30:00|1858.84|1858.34|1859.22|1858.72|1859.22|1858.72|1858.22|1857.72|164
1608730500000|2020-12-23 13:35:00|1859.09|1858.59|1860.47|1859.97|1860.72|1860.22|1859.09|1858.59|315
1608730800000|2020-12-23 13:40:00|1860.34|1859.84|1860.22|1859.72|1860.47|1859.97|1859.47|1858.97|227
1608731100000|2020-12-23 13:45:00|1860.09|1859.59|1860.72|1860.22|1861.22|1860.72|1859.97|1859.47|188
1608731400000|2020-12-23 13:50:00|1860.59|1860.09|1860.47|1859.97|1860.72|1860.22|1860.09|1859.59|163
1608731700000|2020-12-23 13:55:00|1860.34|1859.84|1861.72|1861.22|1861.97|1861.47|1860.22|1859.72|295
1608732000000|2020-12-23 14:00:00|1861.84|1861.34|1862.22|1861.72|1862.47|1861.97|1861.72|1861.22|258
1608732300000|2020-12-23 14:05:00|1862.09|1861.59|1861.97|1861.47|1862.22|1861.72|1861.72|1861.22|180
1608732600000|2020-12-23 14:10:00|1862.09|1861.59|1861.97|1861.47|1862.22|1861.72|1861.72|1861.22|98
1608732900000|2020-12-23 14:15:00|1861.84|1861.34|1861.72|1861.22|1862.72|1862.22|1861.47|1860.97|437
1608733200000|2020-12-23 14:20:00|1861.97|1861.47|1862.97|1862.47|1862.97|1862.47|1861.47|1860.97|677
1608733500000|2020-12-23 14:25:00|1863.22|1862.72|1863.97|1863.47|1864.72|1864.22|1863.22|1862.72|807
1608733800000|2020-12-23 14:30:00|1864.09|1863.59|1863.72|1863.22|1864.09|1863.59|1862.72|1862.22|589
1608734100000|2020-12-23 14:35:00|1863.47|1862.97|1863.72|1863.22|1864.22|1863.72|1862.97|1862.47|630
1608734400000|2020-12-23 14:40:00|1863.97|1863.47|1863.97|1863.47|1864.97|1864.47|1863.59|1863.09|516
1608734700000|2020-12-23 14:45:00|1864.09|1863.59|1863.72|1863.22|1864.22|1863.72|1862.47|1861.97|740
1608735000000|2020-12-23 14:50:00|1863.84|1863.34|1863.47|1862.97|1864.22|1863.72|1863.34|1862.84|519
1608735300000|2020-12-23 14:55:00|1863.34|1862.84|1863.22|1862.72|1863.47|1862.97|1862.22|1861.72|650
1608735600000|2020-12-23 15:00:00|1863.09|1862.59|1863.97|1863.47|1865.22|1864.72|1862.97|1862.47|1062
1608735900000|2020-12-23 15:05:00|1864.09|1863.59|1862.97|1862.47|1864.97|1864.47|1861.97|1861.47|854
1608736200000|2020-12-23 15:10:00|1863.09|1862.59|1862.34|1861.84|1864.22|1863.72|1861.72|1861.22|937
1608736500000|2020-12-23 15:15:00|1862.47|1861.97|1860.72|1860.22|1862.59|1862.09|1859.59|1859.09|691
1608736800000|2020-12-23 15:20:00|1860.84|1860.34|1860.59|1860.09|1861.22|1860.72|1860.09|1859.59|582
1608737100000|2020-12-23 15:25:00|1860.72|1860.22|1861.22|1860.72|1861.47|1860.97|1860.47|1859.97|340
1608737400000|2020-12-23 15:30:00|1861.47|1860.97|1861.22|1860.72|1862.47|1861.97|1860.97|1860.47|501
1608737700000|2020-12-23 15:35:00|1861.34|1860.84|1861.72|1861.22|1861.97|1861.47|1861.09|1860.59|400
1608738000000|2020-12-23 15:40:00|1861.59|1861.09|1861.97|1861.47|1862.72|1862.22|1861.09|1860.59|361
1608738300000|2020-12-23 15:45:00|1862.22|1861.72|1862.22|1861.72|1862.22|1861.72|1861.72|1861.22|407
1608738600000|2020-12-23 15:50:00|1862.09|1861.59|1862.97|1862.47|1862.97|1862.47|1861.72|1861.22|828
1608738900000|2020-12-23 15:55:00|1863.09|1862.59|1864.47|1863.97|1864.97|1864.47|1862.97|1862.47|753
1608739200000|2020-12-23 16:00:00|1864.22|1863.72|1864.22|1863.72|1864.72|1864.22|1863.72|1863.22|681
1608739500000|2020-12-23 16:05:00|1864.34|1863.84|1865.22|1864.72|1865.72|1865.22|1864.22|1863.72|1170
1608739800000|2020-12-23 16:10:00|1865.34|1864.84|1867.47|1866.97|1868.47|1867.97|1865.34|1864.84|1504
1608740100000|2020-12-23 16:15:00|1867.59|1867.09|1867.97|1867.47|1867.97|1867.47|1865.97|1865.47|1473
1608740400000|2020-12-23 16:20:00|1867.84|1867.34|1868.79|1867.29|1869.47|1868.97|1867.72|1867.22|2057
1608740700000|2020-12-23 16:25:00|1868.8|1867.3|1868.94|1867.44|1870.15|1868.65|1868.34|1866.84|472
1608741000000|2020-12-23 16:30:00|1868.95|1867.45|1864.79|1863.39|1868.95|1867.45|1864.17|1862.77|225
1608741300000|2020-12-23 16:35:00|1864.92|1863.52|1864.42|1863.02|1865.04|1863.64|1863.79|1862.39|132
1608741600000|2020-12-23 16:40:00|1864.54|1863.14|1864.54|1863.14|1864.79|1863.39|1864.29|1862.89|5
1608741900000|2020-12-23 16:45:00|1864.42|1863.02|1864.54|1863.14|1865.42|1864.02|1863.67|1862.27|21
1608742200000|2020-12-23 16:50:00|1864.42|1863.02|1865.17|1863.77|1865.67|1864.27|1864.42|1863.02|32
1608742500000|2020-12-23 16:55:00|1865.29|1863.89|1865.6|1864.1|1866.42|1865.02|1865.17|1863.77|61
1608742800000|2020-12-23 17:00:00|1865.62|1864.12|1865.49|1863.99|1865.63|1864.13|1865.07|1863.57|0
1608743100000|2020-12-23 17:05:00|1865.48|1863.98|1864.51|1863.01|1865.48|1863.98|1864.47|1862.97|0
1608743400000|2020-12-23 17:10:00|1864.52|1863.02|1865.49|1863.99|1865.49|1863.99|1864.51|1863.01|0
1608743700000|2020-12-23 17:15:00|1865.47|1863.97|1864.14|1862.64|1865.49|1863.99|1864.14|1862.64|0
1608744000000|2020-12-23 17:20:00|1864|1862.5|1863.67|1862.17|1864.15|1862.65|1863.65|1862.15|0
1608744300000|2020-12-23 17:25:00|1863.68|1862.18|1863.65|1862.15|1864.1|1862.6|1863.21|1861.71|0
1608744600000|2020-12-23 17:30:00|1863.66|1862.16|1864.62|1863.12|1864.62|1863.12|1863.65|1862.15|0
1608744900000|2020-12-23 17:35:00|1864.63|1863.13|1865.03|1863.53|1865.05|1863.55|1864.58|1863.08|0
1608745200000|2020-12-23 17:40:00|1865.05|1863.55|1865.51|1864.01|1865.54|1864.04|1865.03|1863.53|0
1608745500000|2020-12-23 17:45:00|1865.5|1864|1865.05|1863.55|1865.53|1864.03|1865.03|1863.53|0
1608745800000|2020-12-23 17:50:00|1865.06|1863.56|1864.62|1863.12|1865.07|1863.57|1864.59|1863.09|0
1608746100000|2020-12-23 17:55:00|1864.6|1863.1|1864.53|1863.03|1865.07|1863.57|1864.09|1862.59|0
1608746400000|2020-12-23 18:00:00|1864.52|1863.02|1864.99|1863.49|1864.99|1863.49|1864.52|1863.02|0
1608746700000|2020-12-23 18:05:00|1865|1863.5|1865.45|1863.95|1865.48|1863.98|1864.54|1863.04|0
1608747000000|2020-12-23 18:10:00|1865.44|1863.94|1865.94|1864.44|1865.95|1864.45|1865.44|1863.94|0
1608747300000|2020-12-23 18:15:00|1865.95|1864.45|1864.99|1863.49|1865.95|1864.45|1864.99|1863.49|0
1608747600000|2020-12-23 18:20:00|1865|1863.5|1865.44|1863.94|1865.47|1863.97|1864.97|1863.47|0
1608747900000|2020-12-23 18:25:00|1865.43|1863.93|1865.91|1864.41|1865.91|1864.41|1865.4|1863.9|0
1608748200000|2020-12-23 18:30:00|1865.9|1864.4|1866.75|1865.25|1866.77|1865.27|1865.88|1864.38|0
1608748500000|2020-12-23 18:35:00|1866.74|1865.24|1867.21|1865.71|1867.22|1865.72|1866.74|1865.24|0
1608748800000|2020-12-23 18:40:00|1867.19|1865.69|1867.68|1866.18|1867.71|1866.21|1867.19|1865.69|0
1608749100000|2020-12-23 18:45:00|1867.69|1866.19|1867.71|1866.21|1867.73|1866.23|1867.65|1866.15|0
1608749400000|2020-12-23 18:50:00|1867.72|1866.22|1867.68|1866.18|1868.16|1866.66|1867.67|1866.17|0
1608749700000|2020-12-23 18:55:00|1867.64|1866.14|1866.99|1865.49|1867.64|1866.14|1866.57|1865.07|0
1608750000000|2020-12-23 19:00:00|1867.01|1865.51|1866.55|1865.05|1867.5|1866|1866.55|1865.05|0
1608750300000|2020-12-23 19:05:00|1866.57|1865.07|1866.11|1864.61|1867.02|1865.52|1866.1|1864.6|0
1608750600000|2020-12-23 19:10:00|1866.1|1864.6|1866.54|1865.04|1866.97|1865.47|1866.08|1864.58|0
1608750900000|2020-12-23 19:15:00|1866.55|1865.05|1866|1864.5|1866.55|1865.05|1865.98|1864.48|0
1608751200000|2020-12-23 19:20:00|1866.02|1864.52|1865.99|1864.49|1866.03|1864.53|1865.96|1864.46|0
1608751500000|2020-12-23 19:25:00|1865.98|1864.48|1865.92|1864.42|1865.98|1864.48|1865.91|1864.41|0
1608751800000|2020-12-23 19:30:00|1865.93|1864.43|1865.98|1864.48|1866.46|1864.96|1865.92|1864.42|0
1608752100000|2020-12-23 19:35:00|1865.96|1864.46|1865.56|1864.06|1865.96|1864.46|1865.54|1864.04|0
1608752400000|2020-12-23 19:40:00|1865.55|1864.05|1865.49|1863.99|1866.03|1864.53|1865.49|1863.99|0
1608752700000|2020-12-23 19:45:00|1865.48|1863.98|1865.58|1864.08|1865.6|1864.1|1865.05|1863.55|0
1608753000000|2020-12-23 19:50:00|1865.56|1864.06|1865.05|1863.55|1865.58|1864.08|1865.05|1863.55|0
1608753300000|2020-12-23 19:55:00|1865.07|1863.57|1864.17|1862.67|1865.09|1863.59|1864.17|1862.67|0
1608753600000|2020-12-23 20:00:00|1864.16|1862.66|1864.21|1862.71|1864.22|1862.72|1863.71|1862.21|0
1608753900000|2020-12-23 20:05:00|1864.19|1862.69|1863.76|1862.26|1864.19|1862.69|1863.32|1861.82|0
1608754200000|2020-12-23 20:10:00|1863.77|1862.27|1864.28|1862.78|1864.76|1863.26|1863.76|1862.26|0
1608754500000|2020-12-23 20:15:00|1864.26|1862.76|1864.28|1862.78|1864.76|1863.26|1864.24|1862.74|0
1608754800000|2020-12-23 20:20:00|1864.29|1862.79|1863.35|1861.85|1864.3|1862.8|1863.34|1861.84|0
1608755100000|2020-12-23 20:25:00|1863.37|1861.87|1862.93|1861.43|1863.57|1862.07|1862.87|1861.37|0
1608755400000|2020-12-23 20:30:00|1862.94|1861.44|1864.05|1862.55|1864.05|1862.55|1862.94|1861.44|0
1608755700000|2020-12-23 20:35:00|1864.07|1862.57|1864.04|1862.54|1864.55|1863.05|1864|1862.5|0
1608756000000|2020-12-23 20:40:00|1864.03|1862.53|1864.98|1863.48|1865.01|1863.51|1863.99|1862.49|0
1608756300000|2020-12-23 20:45:00|1864.99|1863.49|1865.61|1864.11|1865.87|1864.37|1864.96|1863.46|0
1608756600000|2020-12-23 20:50:00|1865.59|1864.09|1865.73|1864.23|1865.78|1864.28|1862.6|1861.1|0
1608756900000|2020-12-23 20:55:00|1865.74|1864.24|1863.37|1861.87|1867.04|1865.54|1862.9|1861.4|0
1608757200000|2020-12-23 21:00:00|1863.35|1861.85|1863.36|1861.86|1865.22|1863.72|1863.16|1861.66|0
1608757500000|2020-12-23 21:05:00|1863.34|1861.84|1863.3|1861.8|1863.55|1862.05|1862.64|1861.14|0
1608757800000|2020-12-23 21:10:00|1863.32|1861.82|1863.73|1862.23|1864.44|1862.94|1862.28|1860.78|0
1608758100000|2020-12-23 21:15:00|1863.71|1862.21|1863.99|1862.49|1863.99|1862.49|1863.51|1862.01|0
1608758400000|2020-12-23 21:20:00|1864.03|1862.53|1864.11|1862.61|1864.19|1862.69|1863.71|1862.21|0
1608758700000|2020-12-23 21:25:00|1864.07|1862.57|1863.96|1862.46|1864.11|1862.61|1863.96|1862.46|0
1608759000000|2020-12-23 21:30:00|1864.03|1862.53|1864.22|1862.72|1864.32|1862.82|1863.08|1861.58|0
1608759300000|2020-12-23 21:35:00|1864.19|1862.69|1864.34|1862.84|1864.34|1862.84|1863.79|1862.29|0
1608759600000|2020-12-23 21:40:00|1864.36|1862.86|1864.82|1863.32|1865.15|1863.65|1864.34|1862.84|0
1608759900000|2020-12-23 21:45:00|1864.84|1863.34|1864.83|1863.33|1865.15|1863.65|1864.43|1862.93|0
1608760200000|2020-12-23 21:50:00|1864.81|1863.31|1864.74|1863.24|1864.97|1863.47|1864.64|1863.14|0
1608760500000|2020-12-23 21:55:00|1864.75|1863.25|1866.38|1864.88|1866.6|1865.1|1864.74|1863.24|0
1608760800000|2020-12-23 22:00:00|1866.34|1864.84|1866.17|1864.67|1866.34|1864.84|1866.07|1864.57|0
1608761100000|2020-12-23 22:05:00|1866.13|1864.63|1866.15|1864.65|1866.19|1864.69|1866.13|1864.63|0
1608761400000|2020-12-23 22:10:00|1866.19|1864.69|1866.11|1864.61|1866.19|1864.69|1866.11|1864.61|0
1608761700000|2020-12-23 22:15:00|1866.15|1864.65|1866.08|1864.58|1866.15|1864.65|1866.08|1864.58|0
1608762300000|2020-12-23 22:25:00|1866.04|1864.54|1865.92|1864.42|1866.04|1864.54|1865.92|1864.42|0
1608762600000|2020-12-23 22:30:00|1865.96|1864.46|1865.92|1864.42|1865.96|1864.46|1865.92|1864.42|0
1608762900000|2020-12-23 22:35:00|1865.88|1864.38|1865.88|1864.38|1865.92|1864.42|1865.88|1864.38|0
1608763200000|2020-12-23 22:40:00|1865.84|1864.34|1865.88|1864.38|1865.92|1864.42|1865.84|1864.34|0
1608763500000|2020-12-23 22:45:00|1865.92|1864.42|1865.96|1864.46|1866.04|1864.54|1865.88|1864.38|0
1608763800000|2020-12-23 22:50:00|1866|1864.5|1866.04|1864.54|1866.04|1864.54|1865.92|1864.42|0
1608764100000|2020-12-23 22:55:00|1866.11|1864.61|1866.15|1864.65|1866.19|1864.69|1866.04|1864.54|0
1608764400000|2020-12-23 23:00:00|1866.23|1864.73|1866.28|1864.78|1866.9|1865.4|1865.76|1864.26|0
1608764700000|2020-12-23 23:05:00|1866.29|1864.79|1865.95|1864.45|1866.38|1864.88|1865.47|1863.97|0
1608765000000|2020-12-23 23:10:00|1865.91|1864.41|1866.28|1864.78|1866.48|1864.98|1865.91|1864.41|0
1608765300000|2020-12-23 23:15:00|1866.27|1864.77|1866.48|1864.98|1866.57|1865.07|1865.76|1864.26|0
1608765600000|2020-12-23 23:20:00|1866.47|1864.97|1866.57|1865.07|1866.9|1865.4|1866.38|1864.88|0
1608765900000|2020-12-23 23:25:00|1866.53|1865.03|1866.48|1864.98|1866.57|1865.07|1866.19|1864.69|0
1608766200000|2020-12-23 23:30:00|1866.46|1864.96|1866.05|1864.55|1866.46|1864.96|1865.57|1864.07|0
1608766500000|2020-12-23 23:35:00|1866.07|1864.57|1865.57|1864.07|1866.19|1864.69|1865.24|1863.74|0
1608766800000|2020-12-23 23:40:00|1865.56|1864.06|1865.52|1864.02|1865.57|1864.07|1864.85|1863.35|0
1608767100000|2020-12-23 23:45:00|1865.53|1864.03|1865.95|1864.45|1866.05|1864.55|1865.24|1863.74|0
1608767400000|2020-12-23 23:50:00|1865.97|1864.47|1866.48|1864.98|1866.57|1865.07|1865.95|1864.45|0
1608767700000|2020-12-23 23:55:00|1866.46|1864.96|1866.05|1864.55|1866.48|1864.98|1865.86|1864.36|0
1608768000000|2020-12-24 00:00:00|1866.03|1864.53|1866.62|1865.12|1867|1865.5|1865.57|1864.07|0
1608768300000|2020-12-24 00:05:00|1866.61|1865.11|1866.57|1865.07|1866.9|1865.4|1866.28|1864.78|0
1608768600000|2020-12-24 00:10:00|1866.56|1865.06|1866.43|1864.93|1867.1|1865.6|1866.38|1864.88|0
1608768900000|2020-12-24 00:15:00|1866.42|1864.92|1865.47|1863.97|1866.57|1865.07|1865.47|1863.97|0
1608769200000|2020-12-24 00:20:00|1865.45|1863.95|1865.52|1864.02|1865.66|1864.16|1865.24|1863.74|0
1608769500000|2020-12-24 00:25:00|1865.53|1864.03|1865.66|1864.16|1865.76|1864.26|1864.95|1863.45|0
1608769800000|2020-12-24 00:30:00|1865.67|1864.17|1865.33|1863.83|1865.76|1864.26|1865.33|1863.83|0
1608770100000|2020-12-24 00:35:00|1865.29|1863.79|1865.33|1863.83|1865.47|1863.97|1865.24|1863.74|0
1608770400000|2020-12-24 00:40:00|1865.29|1863.79|1865.57|1864.07|1865.76|1864.26|1865.24|1863.74|0
1608770700000|2020-12-24 00:45:00|1865.58|1864.08|1865.66|1864.16|1865.66|1864.16|1865.47|1863.97|0
1608771000000|2020-12-24 00:50:00|1865.67|1864.17|1865.47|1863.97|1865.71|1864.21|1865.24|1863.74|0
1608771300000|2020-12-24 00:55:00|1865.45|1863.95|1865.76|1864.26|1866.19|1864.69|1865.33|1863.83|0
1608771600000|2020-12-24 01:00:00|1865.78|1864.28|1865.95|1864.45|1866.05|1864.55|1865.33|1863.83|0
1608771900000|2020-12-24 01:05:00|1865.91|1864.41|1866.38|1864.88|1866.48|1864.98|1865.57|1864.07|0
1608772200000|2020-12-24 01:10:00|1866.39|1864.89|1866.81|1865.31|1866.81|1865.31|1866.28|1864.78|0
1608772500000|2020-12-24 01:15:00|1866.79|1865.29|1867|1865.5|1867|1865.5|1866.48|1864.98|0
1608772800000|2020-12-24 01:20:00|1866.98|1865.48|1867.19|1865.69|1867.29|1865.79|1866.81|1865.31|0
1608773100000|2020-12-24 01:25:00|1867.15|1865.65|1867.09|1865.59|1867.29|1865.79|1866.99|1865.49|0
1608773400000|2020-12-24 01:30:00|1867.08|1865.58|1866.04|1864.54|1867.09|1865.59|1863.94|1862.44|0
1608773700000|2020-12-24 01:35:00|1866.02|1864.52|1866.66|1865.16|1866.99|1865.49|1865.94|1864.44|0
1608774000000|2020-12-24 01:40:00|1866.64|1865.14|1866.66|1865.16|1866.89|1865.39|1866.37|1864.87|0
1608774300000|2020-12-24 01:45:00|1866.7|1865.2|1867.68|1866.18|1868|1866.5|1866.7|1865.2|0
1608774600000|2020-12-24 01:50:00|1867.7|1866.2|1868.11|1866.61|1868.26|1866.76|1867.37|1865.87|0
1608774900000|2020-12-24 01:55:00|1868.13|1866.63|1867.79|1866.29|1868.31|1866.81|1867.79|1866.29|0
1608775200000|2020-12-24 02:00:00|1867.77|1866.27|1867.92|1866.42|1867.92|1866.42|1867.59|1866.09|0
1608775500000|2020-12-24 02:05:00|1867.93|1866.43|1868.24|1866.74|1868.44|1866.94|1867.93|1866.43|0
1608775800000|2020-12-24 02:10:00|1868.22|1866.72|1868.04|1866.54|1868.24|1866.74|1867.94|1866.44|0
1608776100000|2020-12-24 02:15:00|1868.02|1866.52|1868.14|1866.64|1868.24|1866.74|1867.94|1866.44|0
1608776400000|2020-12-24 02:20:00|1868.16|1866.66|1868.43|1866.93|1868.56|1867.06|1868.14|1866.64|0
1608776700000|2020-12-24 02:25:00|1868.42|1866.92|1868.68|1867.18|1868.68|1867.18|1868.33|1866.83|0
1608777000000|2020-12-24 02:30:00|1868.7|1867.2|1868.86|1867.36|1868.96|1867.46|1868.7|1867.2|0
1608777300000|2020-12-24 02:35:00|1868.87|1867.37|1869.14|1867.64|1869.57|1868.07|1868.87|1867.37|0
1608777600000|2020-12-24 02:40:00|1869.12|1867.62|1868.23|1866.73|1869.12|1867.62|1868.23|1866.73|0
1608777900000|2020-12-24 02:45:00|1868.24|1866.74|1868.42|1866.92|1868.65|1867.15|1868.23|1866.73|0
1608778200000|2020-12-24 02:50:00|1868.4|1866.9|1868.23|1866.73|1868.4|1866.9|1868.03|1866.53|0
1608778500000|2020-12-24 02:55:00|1868.24|1866.74|1868.23|1866.73|1868.32|1866.82|1867.93|1866.43|0
1608778800000|2020-12-24 03:00:00|1868.24|1866.74|1868.42|1866.92|1868.75|1867.25|1868.24|1866.74|0
1608779100000|2020-12-24 03:05:00|1868.4|1866.9|1867.49|1865.99|1868.42|1866.92|1867.31|1865.81|0
1608779400000|2020-12-24 03:10:00|1867.41|1865.91|1867.54|1866.04|1867.93|1866.43|1867.31|1865.81|0
1608779700000|2020-12-24 03:15:00|1867.52|1866.02|1867.83|1866.33|1867.83|1866.33|1867.4|1865.9|0
1608780000000|2020-12-24 03:20:00|1867.81|1866.31|1867.73|1866.23|1867.83|1866.33|1867.4|1865.9|0
1608780300000|2020-12-24 03:25:00|1867.75|1866.25|1867.64|1866.14|1867.83|1866.33|1867.4|1865.9|0
1608780600000|2020-12-24 03:30:00|1867.65|1866.15|1867.4|1865.9|1867.73|1866.23|1867.31|1865.81|0
1608780900000|2020-12-24 03:35:00|1867.39|1865.89|1867.31|1865.81|1867.4|1865.9|1867.11|1865.61|0
1608781200000|2020-12-24 03:40:00|1867.3|1865.8|1867.4|1865.9|1867.54|1866.04|1867.21|1865.71|0
1608781500000|2020-12-24 03:45:00|1867.39|1865.89|1867.4|1865.9|1867.4|1865.9|1867.11|1865.61|0
1608781800000|2020-12-24 03:50:00|1867.42|1865.92|1867.54|1866.04|1867.54|1866.04|1867.4|1865.9|0
1608782100000|2020-12-24 03:55:00|1867.56|1866.06|1867.64|1866.14|1867.64|1866.14|1867.54|1866.04|0
1608782400000|2020-12-24 04:00:00|1867.63|1866.13|1867.31|1865.81|1867.64|1866.14|1867.31|1865.81|0
1608782700000|2020-12-24 04:05:00|1867.29|1865.79|1866.82|1865.32|1867.29|1865.79|1866.69|1865.19|0
1608783000000|2020-12-24 04:10:00|1866.8|1865.3|1866.92|1865.42|1867.02|1865.52|1866.59|1865.09|0
1608783300000|2020-12-24 04:15:00|1866.94|1865.44|1866.82|1865.32|1867.02|1865.52|1866.82|1865.32|0
1608783600000|2020-12-24 04:20:00|1866.84|1865.34|1867.21|1865.71|1867.31|1865.81|1866.82|1865.32|0
1608783900000|2020-12-24 04:25:00|1867.22|1865.72|1867.64|1866.14|1867.73|1866.23|1867.22|1865.72|0
1608784200000|2020-12-24 04:30:00|1867.65|1866.15|1868.35|1866.85|1868.45|1866.95|1867.65|1866.15|0
1608784500000|2020-12-24 04:35:00|1868.31|1866.81|1868.16|1866.66|1868.45|1866.95|1868.02|1866.52|0
1608784800000|2020-12-24 04:40:00|1868.15|1866.65|1868.02|1866.52|1868.16|1866.66|1867.93|1866.43|0
1608785100000|2020-12-24 04:45:00|1867.98|1866.48|1868.02|1866.52|1868.02|1866.52|1867.93|1866.43|0
1608785400000|2020-12-24 04:50:00|1867.98|1866.48|1868.16|1866.66|1868.26|1866.76|1867.83|1866.33|0
1608785700000|2020-12-24 04:55:00|1868.15|1866.65|1867.64|1866.14|1868.15|1866.65|1867.64|1866.14|0
1608786000000|2020-12-24 05:00:00|1867.65|1866.15|1867.02|1865.52|1867.73|1866.23|1866.69|1865.19|0
1608786300000|2020-12-24 05:05:00|1867|1865.5|1866.82|1865.32|1867.02|1865.52|1866.64|1865.14|0
1608786600000|2020-12-24 05:10:00|1866.8|1865.3|1867.54|1866.04|1867.54|1866.04|1866.69|1865.19|0
1608786900000|2020-12-24 05:15:00|1867.53|1866.03|1867.54|1866.04|1867.64|1866.14|1867.31|1865.81|0
1608787200000|2020-12-24 05:20:00|1867.53|1866.03|1868.02|1866.52|1868.02|1866.52|1867.45|1865.95|0
1608787500000|2020-12-24 05:25:00|1868.01|1866.51|1867.83|1866.33|1868.01|1866.51|1867.83|1866.33|0
1608787800000|2020-12-24 05:30:00|1867.82|1866.32|1867.4|1865.9|1867.83|1866.33|1867.36|1865.86|0
1608788100000|2020-12-24 05:35:00|1867.39|1865.89|1867.21|1865.71|1867.4|1865.9|1867.11|1865.61|0
1608788400000|2020-12-24 05:40:00|1867.19|1865.69|1866.92|1865.42|1867.21|1865.71|1866.82|1865.32|0
1608788700000|2020-12-24 05:45:00|1866.9|1865.4|1867.21|1865.71|1867.21|1865.71|1866.82|1865.32|0
1608789000000|2020-12-24 05:50:00|1867.23|1865.73|1867.4|1865.9|1867.54|1866.04|1867.11|1865.61|0
1608789300000|2020-12-24 05:55:00|1867.42|1865.92|1867.59|1866.09|1867.73|1866.23|1867.02|1865.52|0
1608789600000|2020-12-24 06:00:00|1867.6|1866.1|1867.83|1866.33|1868.02|1866.52|1867.54|1866.04|0
1608789900000|2020-12-24 06:05:00|1867.82|1866.32|1867.64|1866.14|1867.83|1866.33|1867.54|1866.04|0
1608790200000|2020-12-24 06:10:00|1867.65|1866.15|1868.26|1866.76|1868.26|1866.76|1867.54|1866.04|0
1608790500000|2020-12-24 06:15:00|1868.24|1866.74|1867.93|1866.43|1868.35|1866.85|1867.83|1866.33|0
1608790800000|2020-12-24 06:20:00|1867.95|1866.45|1868.26|1866.76|1868.35|1866.85|1867.95|1866.45|0
1608791100000|2020-12-24 06:25:00|1868.25|1866.75|1867.98|1866.48|1868.25|1866.75|1867.93|1866.43|0
1608791400000|2020-12-24 06:30:00|1868.02|1866.52|1867.73|1866.23|1868.16|1866.66|1867.64|1866.14|0
1608791700000|2020-12-24 06:35:00|1867.75|1866.25|1868.57|1867.07|1868.57|1867.07|1867.73|1866.23|0
1608792000000|2020-12-24 06:40:00|1868.56|1867.06|1868.76|1867.26|1868.76|1867.26|1868.43|1866.93|0
1608792300000|2020-12-24 06:45:00|1868.74|1867.24|1868.65|1867.15|1868.74|1867.24|1868.55|1867.05|0
1608792600000|2020-12-24 06:50:00|1868.67|1867.17|1868.55|1867.05|1868.74|1867.24|1868.41|1866.91|0
1608792900000|2020-12-24 06:55:00|1868.57|1867.07|1869.14|1867.64|1869.14|1867.64|1868.55|1867.05|0
1608793200000|2020-12-24 07:00:00|1869.12|1867.62|1868.96|1867.46|1869.55|1868.05|1868.94|1867.44|0
1608793500000|2020-12-24 07:05:00|1868.97|1867.47|1868.73|1867.23|1869.06|1867.56|1868.54|1867.04|0
1608793800000|2020-12-24 07:10:00|1868.75|1867.25|1868.63|1867.13|1869.06|1867.56|1868.54|1867.04|0
1608794100000|2020-12-24 07:15:00|1868.59|1867.09|1868.34|1866.84|1868.63|1867.13|1868.24|1866.74|0
1608794400000|2020-12-24 07:20:00|1868.38|1866.88|1868.43|1866.93|1869.06|1867.56|1868.34|1866.84|0
1608794700000|2020-12-24 07:25:00|1868.39|1866.89|1868.49|1866.99|1868.63|1867.13|1868.24|1866.74|0
1608795000000|2020-12-24 07:30:00|1868.48|1866.98|1868.34|1866.84|1868.68|1867.18|1868.24|1866.74|0
1608795300000|2020-12-24 07:35:00|1868.32|1866.82|1868.03|1866.53|1868.34|1866.84|1867.91|1866.41|0
1608795600000|2020-12-24 07:40:00|1868.04|1866.54|1868.65|1867.15|1868.75|1867.25|1868.03|1866.53|0
1608795900000|2020-12-24 07:45:00|1868.64|1867.14|1868.65|1867.15|1868.88|1867.38|1868.46|1866.96|0
1608796200000|2020-12-24 07:50:00|1868.63|1867.13|1869.27|1867.77|1869.27|1867.77|1868.55|1867.05|0
1608796500000|2020-12-24 07:55:00|1869.26|1867.76|1868.88|1867.38|1869.47|1867.97|1868.88|1867.38|0
1608796800000|2020-12-24 08:00:00|1868.87|1867.37|1868.47|1866.97|1869.35|1867.85|1868.18|1866.68|0
1608797100000|2020-12-24 08:05:00|1868.45|1866.95|1868.63|1867.13|1869.12|1867.62|1867.58|1866.08|0
1608797400000|2020-12-24 08:10:00|1868.65|1867.15|1868.71|1867.21|1868.82|1867.32|1868.4|1866.9|0
1608797700000|2020-12-24 08:15:00|1868.63|1867.13|1868.73|1867.23|1869.35|1867.85|1868.63|1867.13|0
1608798000000|2020-12-24 08:20:00|1868.75|1867.25|1868.93|1867.43|1869.03|1867.53|1868.63|1867.13|0
1608798300000|2020-12-24 08:25:00|1868.92|1867.42|1868.84|1867.34|1869.03|1867.53|1868.79|1867.29|0
1608798600000|2020-12-24 08:30:00|1868.83|1867.33|1867.67|1866.17|1868.83|1867.33|1867.24|1865.74|0
1608798900000|2020-12-24 08:35:00|1867.66|1866.16|1867.75|1866.25|1867.86|1866.36|1867.57|1866.07|0
1608799200000|2020-12-24 08:40:00|1867.74|1866.24|1867.27|1865.77|1867.75|1866.25|1867.22|1865.72|0
1608799500000|2020-12-24 08:45:00|1867.3|1865.8|1867.25|1865.75|1867.55|1866.05|1867.16|1865.66|0
1608799800000|2020-12-24 08:50:00|1867.27|1865.77|1866.67|1865.17|1867.35|1865.85|1866.53|1865.03|0
1608800100000|2020-12-24 08:55:00|1866.69|1865.19|1866.55|1865.05|1866.69|1865.19|1866.02|1864.52|0
1608800400000|2020-12-24 09:00:00|1866.54|1865.04|1867.03|1865.53|1867.03|1865.53|1866.31|1864.81|0
1608800700000|2020-12-24 09:05:00|1867.01|1865.51|1866.84|1865.34|1867.13|1865.63|1866.69|1865.19|0
1608801000000|2020-12-24 09:10:00|1866.86|1865.36|1866.67|1865.17|1867.03|1865.53|1866.47|1864.97|0
1608801300000|2020-12-24 09:15:00|1866.71|1865.21|1867.48|1865.98|1867.62|1866.12|1866.67|1865.17|0
1608801600000|2020-12-24 09:20:00|1867.49|1865.99|1866.75|1865.25|1867.71|1866.21|1866.75|1865.25|0
1608801900000|2020-12-24 09:25:00|1866.77|1865.27|1867.28|1865.78|1867.28|1865.78|1866.77|1865.27|0
1608802200000|2020-12-24 09:30:00|1867.26|1865.76|1867.18|1865.68|1867.26|1865.76|1867.08|1865.58|0
1608802500000|2020-12-24 09:35:00|1867.2|1865.7|1867.08|1865.58|1867.28|1865.78|1866.99|1865.49|0
1608802800000|2020-12-24 09:40:00|1867.06|1865.56|1866.56|1865.06|1867.18|1865.68|1866.56|1865.06|0
1608803100000|2020-12-24 09:45:00|1866.54|1865.04|1867.03|1865.53|1867.03|1865.53|1866.27|1864.77|0
1608803400000|2020-12-24 09:50:00|1867.04|1865.54|1866.79|1865.29|1867.12|1865.62|1866.79|1865.29|0
1608803700000|2020-12-24 09:55:00|1866.81|1865.31|1866.84|1865.34|1866.89|1865.39|1866.7|1865.2|0
1608804000000|2020-12-24 10:00:00|1866.83|1865.33|1867.03|1865.53|1867.03|1865.53|1866.6|1865.1|0
1608804300000|2020-12-24 10:05:00|1867.02|1865.52|1867.21|1865.71|1867.4|1865.9|1866.88|1865.38|0
1608804600000|2020-12-24 10:10:00|1867.2|1865.7|1867.32|1865.82|1867.41|1865.91|1867.16|1865.66|0
1608804900000|2020-12-24 10:15:00|1867.33|1865.83|1867.44|1865.94|1867.68|1866.18|1867.32|1865.82|0
1608805200000|2020-12-24 10:20:00|1867.41|1865.91|1867.22|1865.72|1867.51|1866.01|1867.22|1865.72|0
1608805500000|2020-12-24 10:25:00|1867.24|1865.74|1867.12|1865.62|1867.32|1865.82|1867.12|1865.62|0
1608805800000|2020-12-24 10:30:00|1867.14|1865.64|1867.12|1865.62|1867.22|1865.72|1867.12|1865.62|0
1608806100000|2020-12-24 10:35:00|1867.14|1865.64|1867.22|1865.72|1867.22|1865.72|1867.12|1865.62|0
1608806400000|2020-12-24 10:40:00|1867.21|1865.71|1867.49|1865.99|1867.58|1866.08|1867.15|1865.65|0
1608806700000|2020-12-24 10:45:00|1867.48|1865.98|1867.25|1865.75|1867.48|1865.98|1867.25|1865.75|0
1608807000000|2020-12-24 10:50:00|1867.26|1865.76|1866.95|1865.45|1867.34|1865.84|1866.95|1865.45|0
1608807300000|2020-12-24 10:55:00|1866.93|1865.43|1866.95|1865.45|1867.14|1865.64|1866.76|1865.26|0
1608807600000|2020-12-24 11:00:00|1866.96|1865.46|1866.62|1865.12|1867.04|1865.54|1866.62|1865.12|0
1608807900000|2020-12-24 11:05:00|1866.65|1865.15|1866.27|1864.77|1866.65|1865.15|1865.94|1864.44|0
1608808200000|2020-12-24 11:10:00|1866.28|1864.78|1866.37|1864.87|1866.37|1864.87|1866.28|1864.78|0
1608808800000|2020-12-24 11:20:00|1866.45|1864.95|1866.67|1865.17|1866.86|1865.36|1866.45|1864.95|0
1608809100000|2020-12-24 11:25:00|1866.68|1865.18|1866.22|1864.72|1866.76|1865.26|1866.12|1864.62|0
1608809400000|2020-12-24 11:30:00|1866.24|1864.74|1866.22|1864.72|1866.36|1864.86|1866.03|1864.53|0
1608809700000|2020-12-24 11:35:00|1866.23|1864.73|1866.36|1864.86|1866.45|1864.95|1866.22|1864.72|0
1608810000000|2020-12-24 11:40:00|1866.35|1864.85|1866.45|1864.95|1866.55|1865.05|1866.27|1864.77|0
1608810300000|2020-12-24 11:45:00|1866.47|1864.97|1866.55|1865.05|1866.84|1865.34|1866.36|1864.86|0
1608810600000|2020-12-24 11:50:00|1866.54|1865.04|1866.75|1865.25|1866.84|1865.34|1866.5|1865|0
1608810900000|2020-12-24 11:55:00|1866.73|1865.23|1866.75|1865.25|1866.84|1865.34|1866.6|1865.1|0
1608811200000|2020-12-24 12:00:00|1866.73|1865.23|1866.12|1864.62|1866.73|1865.23|1866.12|1864.62|0
1608811500000|2020-12-24 12:05:00|1866.11|1864.61|1866.12|1864.62|1866.36|1864.86|1865.93|1864.43|0
1608811800000|2020-12-24 12:10:00|1866.14|1864.64|1866.27|1864.77|1866.36|1864.86|1865.93|1864.43|0
1608812100000|2020-12-24 12:15:00|1866.28|1864.78|1866.36|1864.86|1866.36|1864.86|1866.12|1864.62|0
1608812400000|2020-12-24 12:20:00|1865.96|1864.46|1865.82|1864.32|1866.01|1864.51|1865.82|1864.32|0
1608812700000|2020-12-24 12:25:00|1865.8|1864.3|1865.7|1864.2|1865.8|1864.3|1865.61|1864.11|0
1608813000000|2020-12-24 12:30:00|1865.71|1864.21|1865|1863.5|1865.75|1864.25|1864.8|1863.3|0
1608813300000|2020-12-24 12:35:00|1864.96|1863.46|1864.71|1863.21|1864.96|1863.46|1864.28|1862.78|0
1608813600000|2020-12-24 12:40:00|1864.73|1863.23|1864.85|1863.35|1865|1863.5|1864.38|1862.88|0
1608813900000|2020-12-24 12:45:00|1864.84|1863.34|1865.19|1863.69|1865.33|1863.83|1864.8|1863.3|0
1608814200000|2020-12-24 12:50:00|1867.46|1865.96|1867.36|1865.86|1867.46|1865.96|1867.27|1865.77|0
1608814500000|2020-12-24 12:55:00|1867.38|1865.88|1867.41|1865.91|1867.89|1866.39|1867.36|1865.86|0
1608814800000|2020-12-24 13:00:00|1867.4|1865.9|1867.24|1865.74|1867.66|1866.16|1867.14|1865.64|0
1608815100000|2020-12-24 13:05:00|1867.22|1865.72|1867.04|1865.54|1867.43|1865.93|1867.04|1865.54|0
1608815400000|2020-12-24 13:10:00|1867.05|1865.55|1867.43|1865.93|1867.43|1865.93|1866.95|1865.45|0
1608815700000|2020-12-24 13:15:00|1867.41|1865.91|1867.57|1866.07|1867.76|1866.26|1866.95|1865.45|0
1608816000000|2020-12-24 13:20:00|1867.59|1866.09|1867.43|1865.93|1867.66|1866.16|1867.14|1865.64|0
1608816300000|2020-12-24 13:25:00|1867.45|1865.95|1867.43|1865.93|1867.66|1866.16|1867.43|1865.93|0
1608816600000|2020-12-24 13:30:00|1867.41|1865.91|1867.66|1866.16|1867.76|1866.26|1867.33|1865.83|0
1608816900000|2020-12-24 13:35:00|1867.62|1866.12|1867.33|1865.83|1867.66|1866.16|1867.33|1865.83|0
1608817200000|2020-12-24 13:40:00|1867.35|1865.85|1867.3|1865.8|1867.43|1865.93|1867.2|1865.7|0
1608817500000|2020-12-24 13:45:00|1867.28|1865.78|1866.91|1865.41|1867.28|1865.78|1866.72|1865.22|0
1608817800000|2020-12-24 13:50:00|1866.9|1865.4|1867.11|1865.61|1867.11|1865.61|1866.82|1865.32|0
1608818100000|2020-12-24 13:55:00|1867.13|1865.63|1867.2|1865.7|1867.2|1865.7|1866.91|1865.41|0
1608818400000|2020-12-24 14:00:00|1867.22|1865.72|1867.11|1865.61|1867.3|1865.8|1866.91|1865.41|0
1608818700000|2020-12-24 14:05:00|1867.09|1865.59|1866.58|1865.08|1867.11|1865.61|1866.58|1865.08|0
1608819000000|2020-12-24 14:10:00|1866.57|1865.07|1866.72|1865.22|1866.91|1865.41|1866.49|1864.99|0
1608819300000|2020-12-24 14:15:00|1866.74|1865.24|1866.49|1864.99|1866.91|1865.41|1866.49|1864.99|0
1608819600000|2020-12-24 14:20:00|1866.51|1865.01|1866.58|1865.08|1866.58|1865.08|1866.39|1864.89|0
1608819900000|2020-12-24 14:25:00|1866.6|1865.1|1866.82|1865.32|1866.91|1865.41|1866.58|1865.08|0
1608820200000|2020-12-24 14:30:00|1866.83|1865.33|1868.46|1866.96|1868.65|1867.15|1866.39|1864.89|0
1608820500000|2020-12-24 14:35:00|1868.44|1866.94|1867.95|1866.45|1868.79|1867.29|1867.21|1865.71|0
1608820800000|2020-12-24 14:40:00|1868.07|1866.57|1868.45|1866.95|1868.65|1867.15|1867.93|1866.43|0
1608821100000|2020-12-24 14:45:00|1868.41|1866.91|1867.21|1865.71|1868.55|1867.05|1867.02|1865.52|0
1608821400000|2020-12-24 14:50:00|1867.23|1865.73|1867.54|1866.04|1867.74|1866.24|1866.83|1865.33|0
1608821700000|2020-12-24 14:55:00|1867.56|1866.06|1868.07|1866.57|1868.21|1866.71|1867.31|1865.81|0
1608822000000|2020-12-24 15:00:00|1868.09|1866.59|1867.74|1866.24|1868.16|1866.66|1867.45|1865.95|0
1608822300000|2020-12-24 15:05:00|1867.73|1866.23|1868.07|1866.57|1868.65|1867.15|1867.45|1865.95|0
1608822600000|2020-12-24 15:10:00|1868.05|1866.55|1868.16|1866.66|1868.55|1867.05|1867.93|1866.43|0
1608822900000|2020-12-24 15:15:00|1868.15|1866.65|1868.36|1866.86|1868.45|1866.95|1868.06|1866.56|0
1608823200000|2020-12-24 15:20:00|1868.37|1866.87|1868.79|1867.29|1868.93|1867.43|1868.36|1866.86|0
1608823500000|2020-12-24 15:25:00|1868.77|1867.27|1868.89|1867.39|1869.08|1867.58|1868.7|1867.2|0
1608823800000|2020-12-24 15:30:00|1868.88|1867.38|1869.18|1867.68|1869.32|1867.82|1868.56|1867.06|0
1608824100000|2020-12-24 15:35:00|1869.17|1867.67|1868.37|1866.87|1869.18|1867.68|1868.27|1866.77|0
1608824400000|2020-12-24 15:40:00|1868.38|1866.88|1868.17|1866.67|1868.56|1867.06|1868.07|1866.57|0
1608824700000|2020-12-24 15:45:00|1868.15|1866.65|1867.98|1866.48|1868.17|1866.67|1867.22|1865.72|0
1608825000000|2020-12-24 15:50:00|1867.97|1866.47|1867.84|1866.34|1868.17|1866.67|1867.65|1866.15|0
1608825300000|2020-12-24 15:55:00|1867.83|1866.33|1867.12|1865.62|1867.84|1866.34|1866.98|1865.48|0
1608825600000|2020-12-24 16:00:00|1867.11|1865.61|1867.48|1865.98|1867.48|1865.98|1866.53|1865.03|0
1608825900000|2020-12-24 16:05:00|1867.47|1865.97|1867.77|1866.27|1867.77|1866.27|1867.25|1865.75|0
1608826200000|2020-12-24 16:10:00|1867.78|1866.28|1868.22|1866.72|1868.49|1866.99|1867.77|1866.27|0
1608826500000|2020-12-24 16:15:00|1868.3|1866.8|1867.48|1865.98|1868.4|1866.9|1867.48|1865.98|0
1608826800000|2020-12-24 16:20:00|1867.49|1865.99|1867.25|1865.75|1868.1|1866.6|1867.25|1865.75|0
1608827100000|2020-12-24 16:25:00|1867.27|1865.77|1866.34|1864.84|1867.48|1865.98|1866.34|1864.84|0
1608827400000|2020-12-24 16:30:00|1866.32|1864.82|1866.95|1865.45|1866.95|1865.45|1865.52|1864.02|0
1608827700000|2020-12-24 16:35:00|1866.93|1865.43|1866.43|1864.93|1867.05|1865.55|1866.33|1864.83|0
1608828000000|2020-12-24 16:40:00|1866.41|1864.91|1866.23|1864.73|1866.85|1865.35|1866.14|1864.64|0
1608828300000|2020-12-24 16:45:00|1866.22|1864.72|1865.42|1863.92|1866.33|1864.83|1865.19|1863.69|0
1608828600000|2020-12-24 16:50:00|1865.44|1863.94|1865.88|1864.38|1866.02|1864.52|1864.88|1863.38|0
1608828900000|2020-12-24 16:55:00|1865.87|1864.37|1865.88|1864.38|1865.88|1864.38|1865.5|1864|0
1608829200000|2020-12-24 17:00:00|1865.83|1864.33|1864.3|1862.8|1865.83|1864.33|1864.26|1862.76|0
1608829500000|2020-12-24 17:05:00|1864.29|1862.79|1865.5|1864|1865.88|1864.38|1864.26|1862.76|0
1608829800000|2020-12-24 17:10:00|1865.51|1864.01|1866.31|1864.81|1866.74|1865.24|1865.51|1864.01|0
1608830100000|2020-12-24 17:15:00|1866.29|1864.79|1865.5|1864|1866.31|1864.81|1865.4|1863.9|0
1608830400000|2020-12-24 17:20:00|1865.51|1864.01|1865.69|1864.19|1866.02|1864.52|1864.97|1863.47|0
1608830700000|2020-12-24 17:25:00|1865.71|1864.21|1867.22|1865.72|1867.22|1865.72|1865.71|1864.21|0
1608831000000|2020-12-24 17:30:00|1867.24|1865.74|1868.17|1866.67|1868.27|1866.77|1867.12|1865.62|0
1608831300000|2020-12-24 17:35:00|1868.15|1866.65|1867.75|1866.25|1868.27|1866.77|1867.55|1866.05|0
1608831600000|2020-12-24 17:40:00|1867.73|1866.23|1867.73|1866.23|1867.96|1866.46|1867.1|1865.6|0
1608831900000|2020-12-24 17:45:00|1867.71|1866.21|1868.97|1867.47|1868.97|1867.47|1867.53|1866.03|0
1608832200000|2020-12-24 17:50:00|1869|1867.5|1869.06|1867.56|1869.88|1868.38|1868.92|1867.42|0
1608832500000|2020-12-24 17:55:00|1869.08|1867.58|1870.48|1868.98|1870.48|1868.98|1868.87|1867.37|0
1608832800000|2020-12-24 18:00:00|1870.5|1869|1869.84|1868.34|1870.66|1869.16|1869.35|1867.85|0
1608833100000|2020-12-24 18:05:00|1869.86|1868.36|1870.17|1868.67|1870.46|1868.96|1869.74|1868.24|0
1608833400000|2020-12-24 18:10:00|1870.19|1868.69|1869.45|1867.95|1870.46|1868.96|1869.45|1867.95|0
1609110000000|2020-12-27 23:00:00|1866.17|1864.67|1867.02|1865.52|1867.12|1865.62|1865.22|1863.72|0
1609110300000|2020-12-27 23:05:00|1867.06|1865.56|1869.18|1867.68|1869.37|1867.87|1867.06|1865.56|0
1609110600000|2020-12-27 23:10:00|1869.19|1867.69|1871.51|1870.01|1871.79|1870.29|1869.19|1867.69|0
1609110900000|2020-12-27 23:15:00|1871.55|1870.05|1870.91|1869.41|1872.85|1871.35|1870.76|1869.26|0
1609111200000|2020-12-27 23:20:00|1870.89|1869.39|1874.75|1873.25|1876.13|1874.63|1870.38|1868.88|0
1609111500000|2020-12-27 23:25:00|1874.79|1873.29|1875.7|1874.2|1877.18|1875.68|1874.75|1873.25|0
1609111800000|2020-12-27 23:30:00|1875.69|1874.19|1875.33|1873.83|1875.94|1874.44|1874.75|1873.25|0
1609112100000|2020-12-27 23:35:00|1875.34|1873.84|1875.8|1874.3|1876|1874.5|1875.28|1873.78|0
1609112400000|2020-12-27 23:40:00|1875.79|1874.29|1875.08|1873.58|1875.8|1874.3|1874.75|1873.25|0
1609112700000|2020-12-27 23:45:00|1875.09|1873.59|1874.51|1873.01|1875.13|1873.63|1874.27|1872.77|0
1609113000000|2020-12-27 23:50:00|1874.5|1873|1874.82|1873.32|1874.82|1873.32|1874.37|1872.87|0
1609113300000|2020-12-27 23:55:00|1874.81|1873.31|1875.01|1873.51|1875.05|1873.55|1874.43|1872.93|0
1609113600000|2020-12-28 00:00:00|1875.05|1873.55|1875.15|1873.65|1875.96|1874.46|1875.01|1873.51|0
1609113900000|2020-12-28 00:05:00|1875.14|1873.64|1874.15|1872.65|1875.15|1873.65|1874.01|1872.51|0
1609114200000|2020-12-28 00:10:00|1874.16|1872.66|1872.03|1870.53|1874.34|1872.84|1872.03|1870.53|0
1609114500000|2020-12-28 00:15:00|1872.02|1870.52|1870.13|1868.63|1873.51|1872.01|1868.55|1867.05|0
1609114800000|2020-12-28 00:20:00|1870.12|1868.62|1871.7|1870.2|1872.15|1870.65|1869.91|1868.41|0
1609115100000|2020-12-28 00:25:00|1871.73|1870.23|1873.17|1871.67|1873.64|1872.14|1871.73|1870.23|0
1609115400000|2020-12-28 00:30:00|1873.2|1871.7|1872.7|1871.2|1874.18|1872.68|1871.81|1870.31|0
1609115700000|2020-12-28 00:35:00|1872.69|1871.19|1873.36|1871.86|1874.46|1872.96|1872.69|1871.19|0
1609116000000|2020-12-28 00:40:00|1873.15|1871.65|1874.11|1872.61|1874.58|1873.08|1873.15|1871.65|0
1609116300000|2020-12-28 00:45:00|1874.12|1872.62|1873.65|1872.15|1874.59|1873.09|1873.65|1872.15|0
1609116600000|2020-12-28 00:50:00|1873.67|1872.17|1874.1|1872.6|1874.11|1872.61|1873.17|1871.67|0
1609116900000|2020-12-28 00:55:00|1874.11|1872.61|1874.54|1873.04|1874.54|1873.04|1873.63|1872.13|0
1609117200000|2020-12-28 01:00:00|1874.55|1873.05|1873.47|1871.97|1874.63|1873.13|1873.2|1871.7|0
1609117500000|2020-12-28 01:05:00|1873.4|1871.9|1873.81|1872.31|1873.84|1872.34|1872.8|1871.3|0
1609117800000|2020-12-28 01:10:00|1873.83|1872.33|1874.07|1872.57|1874.34|1872.84|1872.92|1871.42|0
1609118100000|2020-12-28 01:15:00|1874.14|1872.64|1872.29|1870.79|1874.3|1872.8|1871.59|1870.09|0
1609118400000|2020-12-28 01:20:00|1872.22|1870.72|1872.58|1871.08|1872.8|1871.3|1871.15|1869.65|0
1609118700000|2020-12-28 01:25:00|1872.57|1871.07|1873.01|1871.51|1873.03|1871.53|1872.53|1871.03|0
1609119000000|2020-12-28 01:30:00|1873|1871.5|1873.89|1872.39|1873.92|1872.42|1872.56|1871.06|0
1609119300000|2020-12-28 01:35:00|1873.88|1872.38|1874.4|1872.9|1874.4|1872.9|1873.44|1871.94|0
1609119600000|2020-12-28 01:40:00|1874.41|1872.91|1874.44|1872.94|1874.87|1873.37|1873.97|1872.47|0
1609119900000|2020-12-28 01:45:00|1874.43|1872.93|1873.57|1872.07|1874.44|1872.94|1873.53|1872.03|0
1609120200000|2020-12-28 01:50:00|1873.58|1872.08|1873.14|1871.64|1873.6|1872.1|1873.1|1871.6|0
1609120500000|2020-12-28 01:55:00|1873.15|1871.65|1873.16|1871.66|1873.6|1872.1|1872.69|1871.19|0
1609120800000|2020-12-28 02:00:00|1873.17|1871.67|1872.73|1871.23|1873.2|1871.7|1872.7|1871.2|0
1609121100000|2020-12-28 02:05:00|1872.74|1871.24|1872.71|1871.21|1873.18|1871.68|1872.71|1871.21|0
1609121400000|2020-12-28 02:10:00|1872.73|1871.23|1873.15|1871.65|1873.17|1871.67|1872.25|1870.75|0
1609121700000|2020-12-28 02:15:00|1873.16|1871.66|1873.61|1872.11|1873.61|1872.11|1873.13|1871.63|0
1609122000000|2020-12-28 02:20:00|1873.62|1872.12|1875.03|1873.53|1875.04|1873.54|1873.6|1872.1|0
1609122300000|2020-12-28 02:25:00|1875.02|1873.52|1873.98|1872.48|1875.02|1873.52|1873.97|1872.47|0
1609122600000|2020-12-28 02:30:00|1873.99|1872.49|1874.92|1873.42|1874.94|1873.44|1873.55|1872.05|0
1609122900000|2020-12-28 02:35:00|1874.9|1873.4|1874.91|1873.41|1874.93|1873.43|1874.47|1872.97|0
1609123200000|2020-12-28 02:40:00|1874.93|1873.43|1874.9|1873.4|1874.94|1873.44|1874.89|1873.39|0
1609123500000|2020-12-28 02:45:00|1874.89|1873.39|1875.41|1873.91|1875.42|1873.92|1874.89|1873.39|0
1609123800000|2020-12-28 02:50:00|1875.42|1873.92|1875.02|1873.52|1875.49|1873.99|1874.98|1873.48|0
1609124100000|2020-12-28 02:55:00|1875.09|1873.59|1875.39|1873.89|1875.46|1873.96|1874.95|1873.45|0
1609124400000|2020-12-28 03:00:00|1875.41|1873.91|1876.4|1874.9|1876.85|1875.35|1875.39|1873.89|0
1609124700000|2020-12-28 03:05:00|1876.38|1874.88|1876.4|1874.9|1876.88|1875.38|1875.94|1874.44|0
1609125000000|2020-12-28 03:10:00|1876.39|1874.89|1877.27|1875.77|1877.27|1875.77|1875.93|1874.43|0
1609125300000|2020-12-28 03:15:00|1877.28|1875.78|1876.84|1875.34|1877.29|1875.79|1876.81|1875.31|0
1609125600000|2020-12-28 03:20:00|1876.85|1875.35|1876.44|1874.94|1876.87|1875.37|1875.51|1874.01|0
1609125900000|2020-12-28 03:25:00|1876.45|1874.95|1876.41|1874.91|1876.92|1875.42|1876.41|1874.91|0
1609126200000|2020-12-28 03:30:00|1876.28|1874.78|1877.29|1875.79|1877.32|1875.82|1875.98|1874.48|0
1609126500000|2020-12-28 03:35:00|1877.28|1875.78|1877.26|1875.76|1877.73|1876.23|1877.26|1875.76|0
1609126800000|2020-12-28 03:40:00|1877.24|1875.74|1877.22|1875.72|1877.24|1875.74|1876.79|1875.29|0
1609127100000|2020-12-28 03:45:00|1877.23|1875.73|1876.79|1875.29|1877.69|1876.19|1876.78|1875.28|0
1609127400000|2020-12-28 03:50:00|1876.8|1875.3|1876.82|1875.32|1876.82|1875.32|1876.36|1874.86|0
1609127700000|2020-12-28 03:55:00|1876.81|1875.31|1876.39|1874.89|1877.26|1875.76|1876.39|1874.89|0
1609128000000|2020-12-28 04:00:00|1876.38|1874.88|1875.45|1873.95|1876.39|1874.89|1875.45|1873.95|0
1609128300000|2020-12-28 04:05:00|1875.46|1873.96|1875.44|1873.94|1875.91|1874.41|1875.44|1873.94|0
1609128600000|2020-12-28 04:10:00|1875.42|1873.92|1875.4|1873.9|1875.42|1873.92|1875.4|1873.9|0
1609128900000|2020-12-28 04:15:00|1875.41|1873.91|1875.42|1873.92|1875.88|1874.38|1875.4|1873.9|0
1609129200000|2020-12-28 04:20:00|1875.44|1873.94|1875.41|1873.91|1875.44|1873.94|1875.41|1873.91|0
1609129500000|2020-12-28 04:25:00|1875.42|1873.92|1875.44|1873.94|1875.45|1873.95|1875.21|1873.71|0
1609129800000|2020-12-28 04:30:00|1875.45|1873.95|1875.88|1874.38|1875.89|1874.39|1875.44|1873.94|0
1609130100000|2020-12-28 04:35:00|1875.9|1874.4|1875.88|1874.38|1875.9|1874.4|1875.87|1874.37|0
1609130400000|2020-12-28 04:40:00|1875.95|1874.45|1876.32|1874.82|1876.32|1874.82|1875.86|1874.36|0
1609130700000|2020-12-28 04:45:00|1876.33|1874.83|1876.35|1874.85|1876.37|1874.87|1875.87|1874.37|0
1609131000000|2020-12-28 04:50:00|1876.36|1874.86|1876.34|1874.84|1876.36|1874.86|1875.91|1874.41|0
1609131300000|2020-12-28 04:55:00|1876.28|1874.78|1875.86|1874.36|1876.28|1874.78|1875.43|1873.93|0
1609131600000|2020-12-28 05:00:00|1875.89|1874.39|1875.45|1873.95|1875.89|1874.39|1875.43|1873.93|0
1609132200000|2020-12-28 05:10:00|1875.43|1873.93|1876.35|1874.85|1876.35|1874.85|1875.43|1873.93|0
1609132500000|2020-12-28 05:15:00|1876.49|1874.99|1876.35|1874.85|1876.78|1875.28|1876.34|1874.84|0
1609132800000|2020-12-28 05:20:00|1876.42|1874.92|1876.35|1874.85|1876.79|1875.29|1876.34|1874.84|0
1609133100000|2020-12-28 05:25:00|1876.36|1874.86|1876.36|1874.86|1876.36|1874.86|1876.35|1874.85|0
1609133400000|2020-12-28 05:30:00|1876.35|1874.85|1876.36|1874.86|1876.36|1874.86|1875.9|1874.4|0
1609133700000|2020-12-28 05:35:00|1876.38|1874.88|1876.34|1874.84|1876.39|1874.89|1876.34|1874.84|0
1609134000000|2020-12-28 05:40:00|1876.21|1874.71|1875.4|1873.9|1876.21|1874.71|1875.4|1873.9|0
1609134300000|2020-12-28 05:45:00|1875.39|1873.89|1875.39|1873.89|1875.4|1873.9|1875.37|1873.87|0
1609134600000|2020-12-28 05:50:00|1875.37|1873.87|1875.4|1873.9|1875.42|1873.92|1875.37|1873.87|0
1609134900000|2020-12-28 05:55:00|1875.39|1873.89|1875.47|1873.97|1875.56|1874.06|1875.39|1873.89|0
1609135200000|2020-12-28 06:00:00|1875.6|1874.1|1875.47|1873.97|1875.94|1874.44|1875.47|1873.97|0
1609135500000|2020-12-28 06:05:00|1875.48|1873.98|1873.89|1872.39|1875.49|1873.99|1873.68|1872.18|0
1609135800000|2020-12-28 06:10:00|1873.83|1872.33|1873.93|1872.43|1874.16|1872.66|1873.68|1872.18|0
1609136100000|2020-12-28 06:15:00|1873.87|1872.37|1874.14|1872.64|1874.15|1872.65|1873.68|1872.18|0
1609136400000|2020-12-28 06:20:00|1874.13|1872.63|1874.15|1872.65|1874.62|1873.12|1874.13|1872.63|0
1609136700000|2020-12-28 06:25:00|1874.13|1872.63|1874.59|1873.09|1874.61|1873.11|1874.13|1872.63|0
1609137000000|2020-12-28 06:30:00|1874.58|1873.08|1874.2|1872.7|1874.59|1873.09|1874.11|1872.61|0
1609137300000|2020-12-28 06:35:00|1874.19|1872.69|1875.49|1873.99|1875.49|1873.99|1874.19|1872.69|0
1609137600000|2020-12-28 06:40:00|1875.5|1874|1875.48|1873.98|1875.9|1874.4|1875.27|1873.77|0
1609137900000|2020-12-28 06:45:00|1875.49|1873.99|1875.53|1874.03|1875.53|1874.03|1875.47|1873.97|0
1609138200000|2020-12-28 06:50:00|1875.52|1874.02|1874.64|1873.14|1875.53|1874.03|1874.64|1873.14|0
1609138500000|2020-12-28 06:55:00|1874.71|1873.21|1875.94|1874.44|1875.98|1874.48|1874.64|1873.14|0
1609138800000|2020-12-28 07:00:00|1875.97|1874.47|1878.12|1876.62|1878.55|1877.05|1875.07|1873.57|0
1609139100000|2020-12-28 07:05:00|1878.19|1876.69|1878.61|1877.11|1879.5|1878|1878.19|1876.69|0
1609139400000|2020-12-28 07:10:00|1878.74|1877.24|1879.8|1878.3|1879.81|1878.31|1878.54|1877.04|0
1609139700000|2020-12-28 07:15:00|1879.79|1878.29|1881.05|1879.55|1881.49|1879.99|1879.78|1878.28|0
1609140000000|2020-12-28 07:20:00|1881.04|1879.54|1881.85|1880.35|1881.86|1880.36|1880.99|1879.49|0
1609140300000|2020-12-28 07:25:00|1881.84|1880.34|1881.41|1879.91|1881.87|1880.37|1880.98|1879.48|0
1609140600000|2020-12-28 07:30:00|1881.42|1879.92|1877.17|1875.77|1881.42|1879.92|1874.79|1873.39|143
1609140900000|2020-12-28 07:35:00|1877.29|1875.89|1878.04|1876.64|1878.54|1877.14|1877.17|1875.77|58
1609141200000|2020-12-28 07:40:00|1877.79|1876.39|1877.17|1875.77|1878.54|1877.14|1877.17|1875.77|46
1609141500000|2020-12-28 07:45:00|1877.29|1875.89|1877.29|1875.89|1878.92|1877.52|1876.54|1875.14|51
1609141800000|2020-12-28 07:50:00|1877.42|1876.02|1878.29|1876.89|1878.54|1877.14|1877.42|1876.02|23
1609142100000|2020-12-28 07:55:00|1878.03|1876.53|1877.4|1875.9|1878.12|1876.62|1876.81|1875.31|0
1609142400000|2020-12-28 08:00:00|1876.72|1876.22|1878.97|1878.47|1878.97|1878.47|1875.22|1874.72|1875
1609142700000|2020-12-28 08:05:00|1878.84|1878.34|1874.22|1873.72|1879.22|1878.72|1872.97|1872.47|1558
1609143000000|2020-12-28 08:10:00|1874.09|1873.59|1872.09|1871.59|1875.09|1874.59|1871.84|1871.34|775
1609143300000|2020-12-28 08:15:00|1872.22|1871.72|1870.22|1869.72|1872.22|1871.72|1869.47|1868.97|730
1609143600000|2020-12-28 08:20:00|1870.47|1869.97|1873.22|1872.72|1873.97|1873.47|1869.72|1869.22|1299
1609143900000|2020-12-28 08:25:00|1873.09|1872.59|1873.22|1872.72|1873.97|1873.47|1871.97|1871.47|673
1609144200000|2020-12-28 08:30:00|1873.34|1872.84|1873.09|1872.59|1874.34|1873.84|1872.97|1872.47|537
1609144500000|2020-12-28 08:35:00|1872.97|1872.47|1872.22|1871.72|1873.34|1872.84|1870.97|1870.47|748
1609144800000|2020-12-28 08:40:00|1872.34|1871.84|1870.97|1870.47|1872.72|1872.22|1870.72|1870.22|651
1609145100000|2020-12-28 08:45:00|1871.09|1870.59|1871.47|1870.97|1871.72|1871.22|1870.22|1869.72|453
1609145400000|2020-12-28 08:50:00|1871.59|1871.09|1871.72|1871.22|1871.97|1871.47|1868.72|1868.22|863
1609145700000|2020-12-28 08:55:00|1871.84|1871.34|1873.97|1873.47|1874.22|1873.72|1871.84|1871.34|503
1609146000000|2020-12-28 09:00:00|1873.84|1873.34|1873.72|1873.22|1874.22|1873.72|1871.72|1871.22|503
1609146300000|2020-12-28 09:05:00|1873.84|1873.34|1873.97|1873.47|1875.59|1875.09|1873.72|1873.22|582
1609146600000|2020-12-28 09:10:00|1873.84|1873.34|1875.47|1874.97|1875.97|1875.47|1873.72|1873.22|411
1609146900000|2020-12-28 09:15:00|1875.72|1875.22|1876.09|1875.59|1876.97|1876.47|1875.22|1874.72|636
1609147200000|2020-12-28 09:20:00|1876.22|1875.72|1877.47|1876.97|1877.72|1877.22|1875.47|1874.97|524
1609147500000|2020-12-28 09:25:00|1877.34|1876.84|1875.34|1874.84|1877.47|1876.97|1875.09|1874.59|498
1609147800000|2020-12-28 09:30:00|1875.22|1874.72|1875.97|1875.47|1876.47|1875.97|1875.22|1874.72|224
1609148100000|2020-12-28 09:35:00|1875.31|1874.81|1874.43|1873.93|1875.81|1875.31|1874.31|1873.81|286
1609148400000|2020-12-28 09:40:00|1874.31|1873.81|1877.56|1877.06|1877.56|1877.06|1874.31|1873.81|474
1609148700000|2020-12-28 09:45:00|1877.68|1877.18|1879.81|1879.31|1880.31|1879.81|1877.56|1877.06|716
1609149000000|2020-12-28 09:50:00|1879.56|1879.06|1880.81|1880.31|1881.06|1880.56|1879.56|1879.06|463
1609149300000|2020-12-28 09:55:00|1880.56|1880.06|1883.06|1882.56|1883.06|1882.56|1880.31|1879.81|556
1609149600000|2020-12-28 10:00:00|1883.18|1882.68|1882.56|1882.06|1883.81|1883.31|1882.06|1881.56|534
1609149900000|2020-12-28 10:05:00|1882.68|1882.18|1881.31|1880.81|1883.06|1882.56|1881.31|1880.81|538
1609150200000|2020-12-28 10:10:00|1881.18|1880.68|1880.56|1880.06|1881.31|1880.81|1880.31|1879.81|478
1609150500000|2020-12-28 10:15:00|1880.43|1879.93|1880.31|1879.81|1880.56|1880.06|1879.43|1878.93|266
1609150800000|2020-12-28 10:20:00|1880.56|1880.06|1880.81|1880.31|1881.31|1880.81|1880.06|1879.56|358
1609151100000|2020-12-28 10:25:00|1880.93|1880.43|1881.81|1881.31|1882.31|1881.81|1880.81|1880.31|275
1609151400000|2020-12-28 10:30:00|1881.93|1881.43|1883.56|1883.06|1884.06|1883.56|1881.81|1881.31|403
1609151700000|2020-12-28 10:35:00|1883.43|1882.93|1881.31|1880.81|1883.56|1883.06|1881.31|1880.81|303
1609152000000|2020-12-28 10:40:00|1881.43|1880.93|1882.31|1881.81|1882.31|1881.81|1881.31|1880.81|160
1609152300000|2020-12-28 10:45:00|1882.18|1881.68|1882.31|1881.81|1884.06|1883.56|1882.18|1881.68|403
1609152600000|2020-12-28 10:50:00|1882.56|1882.06|1881.56|1881.06|1882.81|1882.31|1881.56|1881.06|192
1609152900000|2020-12-28 10:55:00|1881.31|1880.81|1881.81|1881.31|1882.31|1881.81|1881.31|1880.81|394
1609153200000|2020-12-28 11:00:00|1881.93|1881.43|1881.31|1880.81|1881.93|1881.43|1881.31|1880.81|290
1609153500000|2020-12-28 11:05:00|1881.43|1880.93|1881.06|1880.56|1881.81|1881.31|1881.06|1880.56|110
1609153800000|2020-12-28 11:10:00|1880.81|1880.31|1882.31|1881.81|1882.81|1882.31|1880.68|1880.18|197
1609154100000|2020-12-28 11:15:00|1882.18|1881.68|1881.56|1881.06|1882.31|1881.81|1881.56|1881.06|164
1609154400000|2020-12-28 11:20:00|1881.43|1880.93|1881.43|1880.93|1881.56|1881.06|1880.81|1880.31|208
1609154700000|2020-12-28 11:25:00|1881.56|1881.06|1882.18|1881.68|1882.31|1881.81|1881.31|1880.81|164
1609155000000|2020-12-28 11:30:00|1882.06|1881.56|1882.81|1882.31|1882.81|1882.31|1882.06|1881.56|210
1609155300000|2020-12-28 11:35:00|1882.93|1882.43|1882.06|1881.56|1883.18|1882.68|1881.81|1881.31|176
1609155600000|2020-12-28 11:40:00|1882.31|1881.81|1881.31|1880.81|1882.31|1881.81|1881.31|1880.81|126
1609155900000|2020-12-28 11:45:00|1881.56|1881.06|1880.56|1880.06|1881.56|1881.06|1880.56|1880.06|159
1609156200000|2020-12-28 11:50:00|1880.68|1880.18|1880.31|1879.81|1881.18|1880.68|1880.31|1879.81|178
1609156500000|2020-12-28 11:55:00|1880.56|1880.06|1881.81|1881.31|1881.81|1881.31|1880.31|1879.81|221
1609156800000|2020-12-28 12:00:00|1881.68|1881.18|1881.56|1881.06|1882.06|1881.56|1880.81|1880.31|159
1609157100000|2020-12-28 12:05:00|1881.68|1881.18|1881.31|1880.81|1882.31|1881.81|1881.06|1880.56|175
1609157400000|2020-12-28 12:10:00|1881.18|1880.68|1882.31|1881.81|1882.56|1882.06|1881.06|1880.56|155
1609157700000|2020-12-28 12:15:00|1882.43|1881.93|1883.06|1882.56|1883.06|1882.56|1881.81|1881.31|164
1609158000000|2020-12-28 12:20:00|1882.93|1882.43|1882.81|1882.31|1883.31|1882.81|1882.56|1882.06|88
1609158300000|2020-12-28 12:25:00|1882.93|1882.43|1884.06|1883.56|1884.06|1883.56|1882.81|1882.31|237
1609158600000|2020-12-28 12:30:00|1883.81|1883.31|1884.31|1883.81|1884.81|1884.31|1883.81|1883.31|420
1609158900000|2020-12-28 12:35:00|1884.18|1883.68|1884.56|1884.06|1884.56|1884.06|1884.06|1883.56|290
1609159200000|2020-12-28 12:40:00|1884.37|1883.87|1884.37|1883.87|1884.62|1884.12|1884.12|1883.62|361
1609159500000|2020-12-28 12:45:00|1884.24|1883.74|1884.37|1883.87|1884.37|1883.87|1884.12|1883.62|210
1609159800000|2020-12-28 12:50:00|1884.24|1883.74|1883.87|1883.37|1884.49|1883.99|1883.87|1883.37|411
1609160100000|2020-12-28 12:55:00|1883.99|1883.49|1884.12|1883.62|1884.49|1883.99|1883.99|1883.49|469
1609160400000|2020-12-28 13:00:00|1884.24|1883.74|1884.62|1884.12|1884.87|1884.37|1883.99|1883.49|566
1609160700000|2020-12-28 13:05:00|1884.49|1883.99|1884.62|1884.12|1884.74|1884.24|1884.12|1883.62|526
1609161000000|2020-12-28 13:10:00|1884.49|1883.99|1883.37|1882.87|1884.62|1884.12|1883.12|1882.62|245
1609161300000|2020-12-28 13:15:00|1883.24|1882.74|1883.37|1882.87|1883.62|1883.12|1882.62|1882.12|245
1609161600000|2020-12-28 13:20:00|1883.49|1882.99|1882.99|1882.49|1883.62|1883.12|1882.87|1882.37|101
1609161900000|2020-12-28 13:25:00|1882.87|1882.37|1883.62|1883.12|1883.62|1883.12|1882.74|1882.24|133
1609162200000|2020-12-28 13:30:00|1883.74|1883.24|1883.87|1883.37|1883.87|1883.37|1883.12|1882.62|100
1609162500000|2020-12-28 13:35:00|1883.74|1883.24|1885.62|1885.12|1885.62|1885.12|1883.62|1883.12|232
1609162800000|2020-12-28 13:40:00|1885.37|1884.87|1884.24|1883.74|1885.37|1884.87|1883.74|1883.24|262
1609163100000|2020-12-28 13:45:00|1884.12|1883.62|1884.62|1884.12|1884.74|1884.24|1883.62|1883.12|139
1609163400000|2020-12-28 13:50:00|1884.74|1884.24|1884.74|1884.24|1885.12|1884.62|1884.62|1884.12|134
1609163700000|2020-12-28 13:55:00|1884.62|1884.12|1883.99|1883.49|1884.62|1884.12|1883.87|1883.37|75
1609164000000|2020-12-28 14:00:00|1884.12|1883.62|1883.12|1882.62|1884.12|1883.62|1883.12|1882.62|105
1609164300000|2020-12-28 14:05:00|1883.24|1882.74|1884.12|1883.62|1884.12|1883.62|1882.99|1882.49|155
1609164600000|2020-12-28 14:10:00|1884.24|1883.74|1883.87|1883.37|1884.37|1883.87|1883.62|1883.12|52
1609164900000|2020-12-28 14:15:00|1883.99|1883.49|1883.37|1882.87|1884.24|1883.74|1883.24|1882.74|59
1609165200000|2020-12-28 14:20:00|1883.24|1882.74|1882.37|1881.87|1883.62|1883.12|1882.24|1881.74|109
1609165500000|2020-12-28 14:25:00|1882.24|1881.74|1882.87|1882.37|1882.87|1882.37|1882.12|1881.62|96
1609165800000|2020-12-28 14:30:00|1882.99|1882.49|1882.62|1882.12|1883.37|1882.87|1881.87|1881.37|458
1609166100000|2020-12-28 14:35:00|1882.74|1882.24|1882.37|1881.87|1882.87|1882.37|1881.62|1881.12|235
1609166400000|2020-12-28 14:40:00|1882.24|1881.74|1883.37|1882.87|1883.37|1882.87|1881.87|1881.37|401
1609166700000|2020-12-28 14:45:00|1883.12|1882.62|1885.12|1884.62|1885.49|1884.99|1882.62|1882.12|613
1609167000000|2020-12-28 14:50:00|1884.87|1884.37|1884.87|1884.37|1885.12|1884.62|1884.37|1883.87|235
1609167300000|2020-12-28 14:55:00|1884.74|1884.24|1884.87|1884.37|1885.62|1885.12|1884.62|1884.12|305
1609167600000|2020-12-28 15:00:00|1884.99|1884.49|1884.87|1884.37|1885.62|1885.12|1884.62|1884.12|252
1609167900000|2020-12-28 15:05:00|1884.74|1884.24|1883.87|1883.37|1884.87|1884.37|1883.12|1882.62|373
1609168200000|2020-12-28 15:10:00|1883.86|1883.36|1885.36|1884.86|1885.61|1885.11|1883.61|1883.11|434
1609168500000|2020-12-28 15:15:00|1885.23|1884.73|1884.11|1883.61|1885.36|1884.86|1884.11|1883.61|251
1609168800000|2020-12-28 15:20:00|1883.98|1883.48|1885.61|1885.11|1885.86|1885.36|1883.86|1883.36|351
1609169100000|2020-12-28 15:25:00|1885.73|1885.23|1885.48|1884.98|1886.11|1885.61|1885.36|1884.86|529
1609169400000|2020-12-28 15:30:00|1885.61|1885.11|1886.36|1885.86|1886.61|1886.11|1885.48|1884.98|305
1609169700000|2020-12-28 15:35:00|1886.23|1885.73|1886.11|1885.61|1886.36|1885.86|1885.86|1885.36|262
1609170000000|2020-12-28 15:40:00|1886.23|1885.73|1886.61|1886.11|1887.11|1886.61|1886.23|1885.73|312
1609170300000|2020-12-28 15:45:00|1886.73|1886.23|1885.86|1885.36|1886.86|1886.36|1885.61|1885.11|275
1609170600000|2020-12-28 15:50:00|1885.98|1885.48|1886.36|1885.86|1886.61|1886.11|1885.86|1885.36|284
1609170900000|2020-12-28 15:55:00|1886.48|1885.98|1886.36|1885.86|1886.61|1886.11|1885.61|1885.11|499
1609171200000|2020-12-28 16:00:00|1886.61|1886.11|1887.36|1886.86|1887.86|1887.36|1886.36|1885.86|671
1609171500000|2020-12-28 16:05:00|1887.23|1886.73|1887.86|1887.36|1887.86|1887.36|1886.61|1886.11|889
1609171800000|2020-12-28 16:10:00|1887.73|1887.23|1886.11|1885.61|1887.73|1887.23|1886.11|1885.61|733
1609172100000|2020-12-28 16:15:00|1885.98|1885.48|1885.11|1884.61|1886.11|1885.61|1884.61|1884.11|722
1609172400000|2020-12-28 16:20:00|1885.23|1884.73|1886.15|1884.65|1886.15|1885.11|1884.61|1884.11|862
1609172700000|2020-12-28 16:25:00|1886.16|1884.66|1886.59|1885.09|1887.02|1885.52|1885.7|1884.2|711
1609173000000|2020-12-28 16:30:00|1886.72|1885.22|1885.06|1883.66|1887.78|1886.28|1884.81|1883.41|154
1609173300000|2020-12-28 16:35:00|1884.81|1883.41|1887.81|1886.41|1887.81|1886.41|1883.81|1882.41|101
1609173600000|2020-12-28 16:40:00|1887.68|1886.28|1887.18|1885.78|1887.68|1886.28|1886.56|1885.16|11
1609173900000|2020-12-28 16:45:00|1887.31|1885.91|1887.18|1885.78|1887.31|1885.91|1887.18|1885.78|5
1609174200000|2020-12-28 16:50:00|1887.31|1885.91|1885.93|1884.53|1887.31|1885.91|1885.31|1883.91|26
1609174500000|2020-12-28 16:55:00|1885.81|1884.41|1885.1|1883.6|1885.93|1884.53|1884.81|1883.41|3
1609174800000|2020-12-28 17:00:00|1885.11|1883.61|1884.7|1883.2|1885.11|1883.61|1884.23|1882.73|0
1609175100000|2020-12-28 17:05:00|1884.71|1883.21|1885.15|1883.65|1885.15|1883.65|1884.7|1883.2|0
1609175400000|2020-12-28 17:10:00|1885.17|1883.67|1884.31|1882.81|1885.18|1883.68|1884.28|1882.78|0
1609175700000|2020-12-28 17:15:00|1884.32|1882.82|1884.87|1883.37|1884.88|1883.38|1884.28|1882.78|0
1609176000000|2020-12-28 17:20:00|1884.86|1883.36|1884.41|1882.91|1884.87|1883.37|1884.38|1882.88|0
1609176300000|2020-12-28 17:25:00|1884.4|1882.9|1884.93|1883.43|1884.93|1883.43|1884.4|1882.9|0
1609176600000|2020-12-28 17:30:00|1884.94|1883.44|1884.5|1883|1884.95|1883.45|1884.28|1882.78|0
1609176900000|2020-12-28 17:35:00|1884.48|1882.98|1884.51|1883.01|1884.53|1883.03|1884.06|1882.56|0
1609177200000|2020-12-28 17:40:00|1884.53|1883.03|1884.97|1883.47|1884.98|1883.48|1884.31|1882.81|0
1609177500000|2020-12-28 17:45:00|1884.98|1883.48|1884.51|1883.01|1884.98|1883.48|1884.5|1883|0
1609177800000|2020-12-28 17:50:00|1884.5|1883|1884.15|1882.65|1884.6|1883.1|1884.13|1882.63|0
1609178100000|2020-12-28 17:55:00|1884.14|1882.64|1884.11|1882.61|1884.15|1882.65|1883.61|1882.11|0
1609178400000|2020-12-28 18:00:00|1884.1|1882.6|1884.12|1882.62|1884.12|1882.62|1883.64|1882.14|0
1609178700000|2020-12-28 18:05:00|1884.11|1882.61|1884.12|1882.62|1884.15|1882.65|1884.1|1882.6|0
1609179000000|2020-12-28 18:10:00|1884.11|1882.61|1884.59|1883.09|1884.59|1883.09|1884.1|1882.6|0
1609179300000|2020-12-28 18:15:00|1884.58|1883.08|1884.54|1883.04|1884.59|1883.09|1884.54|1883.04|0
1609179600000|2020-12-28 18:20:00|1884.55|1883.05|1884.11|1882.61|1884.58|1883.08|1884.08|1882.58|0
1609179900000|2020-12-28 18:25:00|1884.1|1882.6|1884.14|1882.64|1884.56|1883.06|1884.08|1882.58|0
1609180200000|2020-12-28 18:30:00|1884.15|1882.65|1884.15|1882.65|1884.18|1882.68|1884.14|1882.64|0
1609180500000|2020-12-28 18:35:00|1884.16|1882.66|1884.61|1883.11|1884.67|1883.17|1884.14|1882.64|0
1609180800000|2020-12-28 18:40:00|1884.62|1883.12|1884.62|1883.12|1884.64|1883.14|1884.19|1882.69|0
1609181100000|2020-12-28 18:45:00|1884.63|1883.13|1884.13|1882.63|1884.63|1883.13|1884.13|1882.63|0
1609181400000|2020-12-28 18:50:00|1884.12|1882.62|1884.6|1883.1|1884.63|1883.13|1884.1|1882.6|0
1609181700000|2020-12-28 18:55:00|1884.61|1883.11|1884.64|1883.14|1884.64|1883.14|1884.6|1883.1|0
1609182000000|2020-12-28 19:00:00|1884.62|1883.12|1884.67|1883.17|1884.68|1883.18|1884.6|1883.1|0
1609182300000|2020-12-28 19:05:00|1884.66|1883.16|1884.67|1883.17|1884.68|1883.18|1884.66|1883.16|0
1609182600000|2020-12-28 19:10:00|1884.68|1883.18|1885.15|1883.65|1885.18|1883.68|1884.67|1883.17|0
1609182900000|2020-12-28 19:15:00|1885.14|1883.64|1885.19|1883.69|1885.23|1883.73|1884.7|1883.2|0
1609183200000|2020-12-28 19:20:00|1885.2|1883.7|1885.19|1883.69|1885.21|1883.71|1884.74|1883.24|0
1609183500000|2020-12-28 19:25:00|1885.18|1883.68|1884.75|1883.25|1885.18|1883.68|1884.73|1883.23|0
1609183800000|2020-12-28 19:30:00|1884.76|1883.26|1884.79|1883.29|1884.79|1883.29|1884.74|1883.24|0
1609184100000|2020-12-28 19:35:00|1884.93|1883.43|1884.79|1883.29|1885.24|1883.74|1884.79|1883.29|0
1609184400000|2020-12-28 19:40:00|1884.8|1883.3|1885.26|1883.76|1885.27|1883.77|1884.8|1883.3|0
1609184700000|2020-12-28 19:45:00|1885.24|1883.74|1885.25|1883.75|1885.28|1883.78|1884.79|1883.29|0
1609185000000|2020-12-28 19:50:00|1885.24|1883.74|1884.78|1883.28|1885.25|1883.75|1884.77|1883.27|0
1609185300000|2020-12-28 19:55:00|1884.79|1883.29|1884.78|1883.28|1884.8|1883.3|1884.31|1882.81|0
1609185600000|2020-12-28 20:00:00|1884.77|1883.27|1884.39|1882.89|1884.82|1883.32|1884.33|1882.83|0
1609185900000|2020-12-28 20:05:00|1884.38|1882.88|1883.89|1882.39|1884.39|1882.89|1883.89|1882.39|0
1609186200000|2020-12-28 20:10:00|1883.9|1882.4|1883.91|1882.41|1883.93|1882.43|1883.87|1882.37|0
1609186500000|2020-12-28 20:15:00|1883.93|1882.43|1883.93|1882.43|1883.95|1882.45|1883.91|1882.41|0
1609186800000|2020-12-28 20:20:00|1883.91|1882.41|1883.9|1882.4|1883.94|1882.44|1883.87|1882.37|0
1609187100000|2020-12-28 20:25:00|1883.89|1882.39|1882.88|1881.38|1883.9|1882.4|1882.46|1880.96|0
1609187400000|2020-12-28 20:30:00|1882.89|1881.39|1882.41|1880.91|1882.93|1881.43|1882.41|1880.91|0
1609187700000|2020-12-28 20:35:00|1882.43|1880.93|1882.47|1880.97|1882.98|1881.48|1882.41|1880.91|0
1609188000000|2020-12-28 20:40:00|1882.46|1880.96|1883.05|1881.55|1883.11|1881.61|1882.42|1880.92|0
1609188300000|2020-12-28 20:45:00|1883.07|1881.57|1883.48|1881.98|1883.55|1882.05|1883.07|1881.57|0
1609188600000|2020-12-28 20:50:00|1883.51|1882.01|1882.53|1881.03|1883.52|1882.02|1882.52|1881.02|0
1609188900000|2020-12-28 20:55:00|1882.52|1881.02|1883.56|1882.06|1883.93|1882.43|1882.49|1880.99|0
1609189200000|2020-12-28 21:00:00|1883.58|1882.08|1884.25|1882.75|1884.34|1882.84|1882.81|1881.31|0
1609189500000|2020-12-28 21:05:00|1884.23|1882.73|1884.25|1882.75|1884.34|1882.84|1884.05|1882.55|0
1609189800000|2020-12-28 21:10:00|1884.23|1882.73|1884.39|1882.89|1884.49|1882.99|1884.05|1882.55|0
1609190100000|2020-12-28 21:15:00|1884.43|1882.93|1884.35|1882.85|1884.63|1883.13|1884.31|1882.81|0
1609190400000|2020-12-28 21:20:00|1884.31|1882.81|1884.55|1883.05|1884.59|1883.09|1884.31|1882.81|0
1609190700000|2020-12-28 21:25:00|1884.67|1883.17|1884.55|1883.05|1884.67|1883.17|1884.55|1883.05|0
1609191000000|2020-12-28 21:30:00|1884.57|1883.07|1884.83|1883.33|1884.83|1883.33|1884.39|1882.89|0
1609191300000|2020-12-28 21:35:00|1884.85|1883.35|1884.73|1883.23|1884.93|1883.43|1884.73|1883.23|0
1609191600000|2020-12-28 21:40:00|1884.71|1883.21|1884.83|1883.33|1884.83|1883.33|1884.6|1883.1|0
1609191900000|2020-12-28 21:45:00|1884.81|1883.31|1884.6|1883.1|1884.83|1883.33|1884.5|1883|0
1609192200000|2020-12-28 21:50:00|1884.58|1883.08|1884.4|1882.9|1884.6|1883.1|1884.4|1882.9|0
1609192500000|2020-12-28 21:55:00|1884.42|1882.92|1884.4|1882.9|1884.5|1883|1884.21|1882.71|0
1609192800000|2020-12-28 22:00:00|1884.44|1882.94|1884.56|1883.06|1884.56|1883.06|1884.44|1882.94|0
1609193100000|2020-12-28 22:05:00|1884.6|1883.1|1884.56|1883.06|1884.6|1883.1|1884.52|1883.02|0
1609193400000|2020-12-28 22:10:00|1884.6|1883.1|1884.6|1883.1|1884.6|1883.1|1884.56|1883.06|0
1609193700000|2020-12-28 22:15:00|1884.64|1883.14|1884.64|1883.14|1884.64|1883.14|1884.56|1883.06|0
1609194000000|2020-12-28 22:20:00|1884.6|1883.1|1884.68|1883.18|1884.68|1883.18|1884.6|1883.1|0
1609194300000|2020-12-28 22:25:00|1884.72|1883.22|1884.72|1883.22|1884.72|1883.22|1884.64|1883.14|0
1609195200000|2020-12-28 22:40:00|1884.68|1883.18|1884.68|1883.18|1884.68|1883.18|1884.64|1883.14|0
1609195500000|2020-12-28 22:45:00|1884.64|1883.14|1884.68|1883.18|1884.68|1883.18|1884.64|1883.14|0
1609195800000|2020-12-28 22:50:00|1884.64|1883.14|1884.48|1882.98|1884.64|1883.14|1884.48|1882.98|0
1609196100000|2020-12-28 22:55:00|1884.52|1883.02|1884.64|1883.14|1884.64|1883.14|1884.36|1882.86|0
1609196400000|2020-12-28 23:00:00|1884.75|1883.25|1885.07|1883.57|1885.17|1883.67|1884.48|1882.98|0
1609196700000|2020-12-28 23:05:00|1885.06|1883.56|1885.27|1883.77|1885.27|1883.77|1884.78|1883.28|0
1609197000000|2020-12-28 23:10:00|1885.25|1883.75|1885.17|1883.67|1885.27|1883.77|1885.07|1883.57|0
1609197300000|2020-12-28 23:15:00|1885.19|1883.69|1885.18|1883.68|1885.28|1883.78|1885.17|1883.67|0
1609197600000|2020-12-28 23:20:00|1885.2|1883.7|1885.38|1883.88|1885.38|1883.88|1885.2|1883.7|0
1609197900000|2020-12-28 23:25:00|1885.36|1883.86|1885.28|1883.78|1885.38|1883.88|1885.18|1883.68|0
1609198200000|2020-12-28 23:30:00|1885.3|1883.8|1885.43|1883.93|1885.56|1884.06|1885.09|1883.59|0
1609198500000|2020-12-28 23:35:00|1885.41|1883.91|1885.56|1884.06|1885.56|1884.06|1885.33|1883.83|0
1609198800000|2020-12-28 23:40:00|1885.58|1884.08|1885.99|1884.49|1885.99|1884.49|1885.56|1884.06|0
1609199100000|2020-12-28 23:45:00|1885.98|1884.48|1885.99|1884.49|1885.99|1884.49|1885.9|1884.4|0
1609199400000|2020-12-28 23:50:00|1886.01|1884.51|1886.09|1884.59|1886.09|1884.59|1885.99|1884.49|0
1609199700000|2020-12-28 23:55:00|1886.1|1884.6|1886.91|1885.41|1886.91|1885.41|1886.09|1884.59|0
1609200000000|2020-12-29 00:00:00|1886.92|1885.42|1887.41|1885.91|1887.84|1886.34|1886.92|1885.42|0
1609200300000|2020-12-29 00:05:00|1887.43|1885.93|1888.17|1886.67|1888.65|1887.15|1887.43|1885.93|0
1609200600000|2020-12-29 00:10:00|1888.13|1886.63|1888.32|1886.82|1888.55|1887.05|1888.13|1886.63|0
1609200900000|2020-12-29 00:15:00|1888.31|1886.81|1889.25|1887.75|1889.47|1887.97|1887.77|1886.27|0
1609201200000|2020-12-29 00:20:00|1889.31|1887.81|1890.05|1888.55|1891.59|1890.09|1889.03|1887.53|0
1609201500000|2020-12-29 00:25:00|1890.18|1888.68|1890.45|1888.95|1890.69|1889.19|1890.01|1888.51|0
1609201800000|2020-12-29 00:30:00|1890.46|1888.96|1890.26|1888.76|1890.79|1889.29|1890.22|1888.72|0
1609202100000|2020-12-29 00:35:00|1890.39|1888.89|1890.81|1889.31|1891.6|1890.1|1890.26|1888.76|0
1609202400000|2020-12-29 00:40:00|1890.88|1889.38|1890.15|1888.65|1891.04|1889.54|1890.15|1888.65|0
1609202700000|2020-12-29 00:45:00|1890.17|1888.67|1889.87|1888.37|1890.17|1888.67|1889.25|1887.75|0
1609203000000|2020-12-29 00:50:00|1889.86|1888.36|1889.43|1887.93|1889.86|1888.36|1888.94|1887.44|0
1609203300000|2020-12-29 00:55:00|1889.44|1887.94|1888.99|1887.49|1889.44|1887.94|1888.96|1887.46|0
1609203600000|2020-12-29 01:00:00|1888.86|1887.36|1889.02|1887.52|1889.02|1887.52|1888.12|1886.62|0
1609203900000|2020-12-29 01:05:00|1889.15|1887.65|1889.42|1887.92|1889.45|1887.95|1888.96|1887.46|0
1609204200000|2020-12-29 01:10:00|1889.43|1887.93|1889.01|1887.51|1889.43|1887.93|1888.98|1887.48|0
1609204500000|2020-12-29 01:15:00|1889.14|1887.64|1889.43|1887.93|1890.32|1888.82|1888.98|1887.48|0
1609204800000|2020-12-29 01:20:00|1889.42|1887.92|1888.99|1887.49|1889.88|1888.38|1888.99|1887.49|0
1609205100000|2020-12-29 01:25:00|1889.01|1887.51|1889.9|1888.4|1889.9|1888.4|1889.01|1887.51|0
1609205400000|2020-12-29 01:30:00|1889.89|1888.39|1889.9|1888.4|1890.8|1889.3|1889.87|1888.37|0
1609205700000|2020-12-29 01:35:00|1889.89|1888.39|1889.91|1888.41|1890.35|1888.85|1889.89|1888.39|0
1609206000000|2020-12-29 01:40:00|1889.9|1888.4|1891.24|1889.74|1891.24|1889.74|1889.9|1888.4|0
1609206300000|2020-12-29 01:45:00|1891.23|1889.73|1892.07|1890.57|1892.57|1891.07|1891.23|1889.73|0
1609206600000|2020-12-29 01:50:00|1892.08|1890.58|1892.05|1890.55|1892.51|1891.01|1891.6|1890.1|0
1609206900000|2020-12-29 01:55:00|1892.04|1890.54|1891.14|1889.64|1892.05|1890.55|1891.14|1889.64|0
1609207200000|2020-12-29 02:00:00|1891.13|1889.63|1890.7|1889.2|1891.14|1889.64|1890.69|1889.19|0
1609207500000|2020-12-29 02:05:00|1890.69|1889.19|1892.54|1891.04|1892.55|1891.05|1890.69|1889.19|0
1609207800000|2020-12-29 02:10:00|1892.52|1891.02|1891.65|1890.15|1892.55|1891.05|1891.64|1890.14|0
1609208100000|2020-12-29 02:15:00|1891.78|1890.28|1892.52|1891.02|1892.55|1891.05|1891.78|1890.28|0
1609208400000|2020-12-29 02:20:00|1892.51|1891.01|1892.28|1890.78|1892.52|1891.02|1892.07|1890.57|0
1609208700000|2020-12-29 02:25:00|1892.35|1890.85|1892.5|1891|1892.51|1891.01|1892.05|1890.55|0
1609209000000|2020-12-29 02:30:00|1892.51|1891.01|1893.39|1891.89|1893.39|1891.89|1892.5|1891|0
1609209300000|2020-12-29 02:35:00|1893.4|1891.9|1892.93|1891.43|1893.41|1891.91|1892.91|1891.41|0
1609209600000|2020-12-29 02:40:00|1892.94|1891.44|1892.98|1891.48|1893.88|1892.38|1892.93|1891.43|0
1609209900000|2020-12-29 02:45:00|1892.99|1891.49|1892.53|1891.03|1893.42|1891.92|1892.53|1891.03|0
1609210200000|2020-12-29 02:50:00|1892.54|1891.04|1892.99|1891.49|1892.99|1891.49|1892.54|1891.04|0
1609210500000|2020-12-29 02:55:00|1892.98|1891.48|1892.11|1890.61|1892.98|1891.48|1892.1|1890.6|0
1609210800000|2020-12-29 03:00:00|1892.12|1890.62|1891.25|1889.75|1892.12|1890.62|1891.23|1889.73|0
1609211100000|2020-12-29 03:05:00|1891.24|1889.74|1892.55|1891.05|1893.02|1891.52|1891.24|1889.74|0
1609211400000|2020-12-29 03:10:00|1892.49|1890.99|1891.24|1889.74|1892.55|1891.05|1891.23|1889.73|0
1609211700000|2020-12-29 03:15:00|1891.23|1889.73|1890.29|1888.79|1891.23|1889.73|1889.86|1888.36|0
1609212000000|2020-12-29 03:20:00|1890.3|1888.8|1890.3|1888.8|1890.74|1889.24|1890.29|1888.79|0
1609212300000|2020-12-29 03:25:00|1890.37|1888.87|1891.59|1890.09|1891.6|1890.1|1890.29|1888.79|0
1609212600000|2020-12-29 03:30:00|1891.57|1890.07|1891.61|1890.11|1891.61|1890.11|1890.72|1889.22|0
1609212900000|2020-12-29 03:35:00|1891.62|1890.12|1890.74|1889.24|1891.64|1890.14|1890.74|1889.24|0
1609213200000|2020-12-29 03:40:00|1890.75|1889.25|1891.64|1890.14|1891.64|1890.14|1890.74|1889.24|0
1609213500000|2020-12-29 03:45:00|1891.51|1890.01|1891.65|1890.15|1891.65|1890.15|1891.2|1889.7|0
1609213800000|2020-12-29 03:50:00|1891.64|1890.14|1891.65|1890.15|1891.65|1890.15|1891.21|1889.71|0
1609214100000|2020-12-29 03:55:00|1891.64|1890.14|1891.65|1890.15|1891.66|1890.16|1891.21|1889.71|0
1609214400000|2020-12-29 04:00:00|1891.64|1890.14|1891.21|1889.71|1891.65|1890.15|1891.2|1889.7|0
1609214700000|2020-12-29 04:05:00|1891.2|1889.7|1892.12|1890.62|1892.12|1890.62|1891.2|1889.7|0
1609215000000|2020-12-29 04:10:00|1892.05|1890.55|1892.6|1891.1|1893.51|1892.01|1891.91|1890.41|0
1609215300000|2020-12-29 04:15:00|1892.59|1891.09|1893.9|1892.4|1894.37|1892.87|1892.59|1891.09|0
1609215600000|2020-12-29 04:20:00|1893.79|1892.29|1892.97|1891.47|1893.81|1892.31|1892.94|1891.44|0
1609215900000|2020-12-29 04:25:00|1892.96|1891.46|1892.09|1890.59|1893.41|1891.91|1892.09|1890.59|0
1609216200000|2020-12-29 04:30:00|1892.1|1890.6|1892.98|1891.48|1893|1891.5|1892.1|1890.6|0
1609216500000|2020-12-29 04:35:00|1892.99|1891.49|1893.89|1892.39|1893.91|1892.41|1892.56|1891.06|0
1609216800000|2020-12-29 04:40:00|1893.88|1892.38|1894.23|1892.73|1894.78|1893.28|1893.88|1892.38|0
1609217100000|2020-12-29 04:45:00|1894.22|1892.72|1893.76|1892.26|1894.45|1892.95|1893.33|1891.83|0
1609217400000|2020-12-29 04:50:00|1893.69|1892.19|1894.67|1893.17|1894.67|1893.17|1893.54|1892.04|0
1609217700000|2020-12-29 04:55:00|1894.54|1893.04|1894.17|1892.67|1894.67|1893.17|1894.17|1892.67|0
1609218000000|2020-12-29 05:00:00|1894.19|1892.69|1894.64|1893.14|1895.57|1894.07|1894.19|1892.69|0
1609218300000|2020-12-29 05:05:00|1894.65|1893.15|1893.77|1892.27|1895.1|1893.6|1893.77|1892.27|0
1609218600000|2020-12-29 05:10:00|1893.78|1892.28|1894.25|1892.75|1894.91|1893.41|1893.77|1892.27|0
1609218900000|2020-12-29 05:15:00|1894.24|1892.74|1893.36|1891.86|1894.25|1892.75|1893.36|1891.86|0
1609219200000|2020-12-29 05:20:00|1893.49|1891.99|1894.24|1892.74|1894.47|1892.97|1893.36|1891.86|0
1609219500000|2020-12-29 05:25:00|1894.25|1892.75|1895.37|1893.87|1896.04|1894.54|1894.03|1892.53|0
1609219800000|2020-12-29 05:30:00|1895.15|1893.65|1895.22|1893.72|1895.65|1894.15|1895.15|1893.65|0
1609220100000|2020-12-29 05:35:00|1895.21|1893.71|1896.54|1895.04|1896.54|1895.04|1895.21|1893.71|0
1609220400000|2020-12-29 05:40:00|1896.53|1895.03|1896.11|1894.61|1896.54|1895.04|1896.09|1894.59|0
1609220700000|2020-12-29 05:45:00|1896.12|1894.62|1895.64|1894.14|1896.57|1895.07|1895.17|1893.67|0
1609221000000|2020-12-29 05:50:00|1895.62|1894.12|1896.05|1894.55|1896.08|1894.58|1895.6|1894.1|0
1609221300000|2020-12-29 05:55:00|1896.06|1894.56|1895.63|1894.13|1896.51|1895.01|1895.62|1894.12|0
1609221600000|2020-12-29 06:00:00|1895.64|1894.14|1895.82|1894.32|1896.04|1894.54|1895.17|1893.67|0
1609221900000|2020-12-29 06:05:00|1895.76|1894.26|1895.11|1893.61|1895.76|1894.26|1895.11|1893.61|0
1609222200000|2020-12-29 06:10:00|1895.12|1893.62|1895.1|1893.6|1895.12|1893.62|1894.68|1893.18|0
1609222500000|2020-12-29 06:15:00|1895.11|1893.61|1894.67|1893.17|1895.11|1893.61|1894.66|1893.16|0
1609222800000|2020-12-29 06:20:00|1894.68|1893.18|1895.15|1893.65|1895.16|1893.66|1894.67|1893.17|0
1609223100000|2020-12-29 06:25:00|1895.16|1893.66|1895.14|1893.64|1895.17|1893.67|1895.13|1893.63|0
1609223400000|2020-12-29 06:30:00|1895.15|1893.65|1895.13|1893.63|1895.16|1893.66|1895.11|1893.61|0
1609223700000|2020-12-29 06:35:00|1895.12|1893.62|1895.11|1893.61|1895.14|1893.64|1895.1|1893.6|0
1609224000000|2020-12-29 06:40:00|1894.98|1893.48|1894.69|1893.19|1894.98|1893.48|1894.67|1893.17|0
1609224300000|2020-12-29 06:45:00|1894.7|1893.2|1894.33|1892.83|1894.76|1893.26|1894.26|1892.76|0
1609224600000|2020-12-29 06:50:00|1894.32|1892.82|1894.79|1893.29|1894.8|1893.3|1894.32|1892.82|0
1609224900000|2020-12-29 06:55:00|1894.8|1893.3|1894.8|1893.3|1895.24|1893.74|1894.57|1893.07|0
1609225200000|2020-12-29 07:00:00|1894.81|1893.31|1892.29|1890.79|1895.71|1894.21|1892.26|1890.76|0
1609225500000|2020-12-29 07:05:00|1892.27|1890.77|1893.19|1891.69|1893.19|1891.69|1891.84|1890.34|0
1609225800000|2020-12-29 07:10:00|1893.32|1891.82|1894.95|1893.45|1895.39|1893.89|1893.18|1891.68|0
1609226100000|2020-12-29 07:15:00|1894.96|1893.46|1894.45|1892.95|1896.27|1894.77|1894.42|1892.92|0
1609226400000|2020-12-29 07:20:00|1894.46|1892.96|1893.88|1892.38|1894.9|1893.4|1893.88|1892.38|0
1609226700000|2020-12-29 07:25:00|1893.87|1892.37|1893.45|1891.95|1894.32|1892.82|1893.45|1891.95|0
1609227000000|2020-12-29 07:30:00|1893.46|1891.96|1892.81|1891.41|1893.55|1892.05|1891.43|1890.03|26
1609227300000|2020-12-29 07:35:00|1892.68|1891.28|1892.06|1890.66|1893.31|1891.91|1892.06|1890.66|19
1609227600000|2020-12-29 07:40:00|1892.18|1890.78|1892.31|1890.91|1892.81|1891.41|1892.18|1890.78|12
1609227900000|2020-12-29 07:45:00|1892.43|1891.03|1893.68|1892.28|1893.68|1892.28|1892.31|1890.91|0
1609228200000|2020-12-29 07:50:00|1893.81|1892.41|1894.31|1892.91|1894.43|1893.03|1893.43|1892.03|21
1609228500000|2020-12-29 07:55:00|1893.61|1892.11|1891.88|1890.38|1894.06|1892.56|1890.99|1889.49|0
1609228800000|2020-12-29 08:00:00|1891.87|1890.37|1891.61|1891.11|1893.36|1892.86|1889.86|1889.36|1874
1609229100000|2020-12-29 08:05:00|1891.23|1890.73|1894.36|1893.86|1894.86|1894.36|1890.86|1890.36|1033
1609229400000|2020-12-29 08:10:00|1894.48|1893.98|1897.61|1897.11|1897.61|1897.11|1893.86|1893.36|1163
1609229700000|2020-12-29 08:15:00|1897.86|1897.36|1897.23|1896.73|1898.86|1898.36|1895.11|1894.61|912
1609230000000|2020-12-29 08:20:00|1897.36|1896.86|1895.36|1894.86|1897.61|1897.11|1894.98|1894.48|659
1609230300000|2020-12-29 08:25:00|1895.48|1894.98|1896.11|1895.61|1896.36|1895.86|1895.11|1894.61|526
1609230600000|2020-12-29 08:30:00|1896.36|1895.86|1896.11|1895.61|1896.36|1895.86|1894.86|1894.36|672
1609230900000|2020-12-29 08:35:00|1896.23|1895.73|1895.61|1895.11|1896.98|1896.48|1895.61|1895.11|428
1609231200000|2020-12-29 08:40:00|1895.63|1895.13|1897.13|1896.63|1897.88|1897.38|1895.63|1895.13|486
1609231500000|2020-12-29 08:45:00|1897.38|1896.88|1899.38|1898.88|1899.63|1899.13|1897.13|1896.63|520
1609231800000|2020-12-29 08:50:00|1898.88|1898.38|1898.38|1897.88|1899.63|1899.13|1898.25|1897.75|531
1609232100000|2020-12-29 08:55:00|1898.25|1897.75|1896.25|1895.75|1898.25|1897.75|1895.63|1895.13|491
1609232400000|2020-12-29 09:00:00|1896.13|1895.63|1898.13|1897.63|1898.25|1897.75|1895.88|1895.38|513
1609232700000|2020-12-29 09:05:00|1898.25|1897.75|1899.38|1898.88|1899.5|1899|1898.13|1897.63|482
1609233000000|2020-12-29 09:10:00|1899.63|1899.13|1898.88|1898.38|1899.88|1899.38|1898.63|1898.13|451
1609233300000|2020-12-29 09:15:00|1898.75|1898.25|1898.63|1898.13|1899.25|1898.75|1898.13|1897.63|780
1609233600000|2020-12-29 09:20:00|1898.75|1898.25|1899.38|1898.88|1899.88|1899.38|1898.75|1898.25|343
1609233900000|2020-12-29 09:25:00|1899.13|1898.63|1900.88|1900.38|1900.88|1900.38|1899.13|1898.63|370
1609234200000|2020-12-29 09:30:00|1900.75|1900.25|1899.88|1899.38|1901.63|1901.13|1899.88|1899.38|618
1609234500000|2020-12-29 09:35:00|1900|1899.5|1900.13|1899.63|1900.63|1900.13|1899.88|1899.38|394
1609234800000|2020-12-29 09:40:00|1900.38|1899.88|1900.38|1899.88|1900.63|1900.13|1900.13|1899.63|319
1609235100000|2020-12-29 09:45:00|1900.5|1900|1899.38|1898.88|1900.63|1900.13|1898.13|1897.63|559
1609235400000|2020-12-29 09:50:00|1899.25|1898.75|1900.25|1899.75|1900.38|1899.88|1899.13|1898.63|313
1609235700000|2020-12-29 09:55:00|1900.13|1899.63|1900.63|1900.13|1900.63|1900.13|1899.63|1899.13|307
1609236000000|2020-12-29 10:00:00|1900.5|1900|1901.13|1900.63|1901.38|1900.88|1900.13|1899.63|605
1609236300000|2020-12-29 10:05:00|1901.38|1900.88|1900.38|1899.88|1901.38|1900.88|1900.25|1899.75|303
1609236600000|2020-12-29 10:10:00|1900.63|1900.13|1902.13|1901.63|1902.75|1902.25|1900.63|1900.13|502
1609236900000|2020-12-29 10:15:00|1902|1901.5|1900.63|1900.13|1902|1901.5|1900.38|1899.88|437
1609237200000|2020-12-29 10:20:00|1900.5|1900|1899.63|1899.13|1900.63|1900.13|1899.13|1898.63|382
1609237500000|2020-12-29 10:25:00|1899.5|1899|1899.38|1898.88|1899.88|1899.38|1898.88|1898.38|222
1609237800000|2020-12-29 10:30:00|1899.25|1898.75|1899.88|1899.38|1900|1899.5|1899.13|1898.63|198
1609238100000|2020-12-29 10:35:00|1899.75|1899.25|1900.5|1900|1900.5|1900|1899.38|1898.88|117
1609238400000|2020-12-29 10:40:00|1900.38|1899.88|1898.88|1898.38|1900.38|1899.88|1898.63|1898.13|419
1609238700000|2020-12-29 10:45:00|1899|1898.5|1898.63|1898.13|1899.63|1899.13|1898.38|1897.88|777
1609239000000|2020-12-29 10:50:00|1898.5|1898|1898.88|1898.38|1898.88|1898.38|1898.38|1897.88|212
1609239300000|2020-12-29 10:55:00|1898.63|1898.13|1898.88|1898.38|1899.13|1898.63|1898.63|1898.13|306
1609239600000|2020-12-29 11:00:00|1899|1898.5|1898.88|1898.38|1899.13|1898.63|1898.63|1898.13|336
1609239900000|2020-12-29 11:05:00|1898.75|1898.25|1897.63|1897.13|1898.75|1898.25|1897.38|1896.88|402
1609240200000|2020-12-29 11:10:00|1897.75|1897.25|1898.88|1898.38|1898.88|1898.38|1897.75|1897.25|207
1609240500000|2020-12-29 11:15:00|1898.75|1898.25|1898.5|1898|1899.25|1898.75|1898.38|1897.88|167
1609240800000|2020-12-29 11:20:00|1898.38|1897.88|1897.88|1897.38|1898.63|1898.13|1897.63|1897.13|261
1609241100000|2020-12-29 11:25:00|1897.75|1897.25|1898.38|1897.88|1898.5|1898|1897.63|1897.13|124
1609241400000|2020-12-29 11:30:00|1898.25|1897.75|1898|1897.5|1898.38|1897.88|1897.63|1897.13|235
1609241700000|2020-12-29 11:35:00|1897.88|1897.38|1897.88|1897.38|1898.13|1897.63|1897.5|1897|164
1609242000000|2020-12-29 11:40:00|1898|1897.5|1898.38|1897.88|1898.5|1898|1897.75|1897.25|245
1609242300000|2020-12-29 11:45:00|1898.5|1898|1899.38|1898.88|1899.38|1898.88|1898.38|1897.88|113
1609242600000|2020-12-29 11:50:00|1899.5|1899|1898.63|1898.13|1899.5|1899|1898.38|1897.88|168
1609242900000|2020-12-29 11:55:00|1898.5|1898|1898.63|1898.13|1898.88|1898.38|1897.88|1897.38|119
1609243200000|2020-12-29 12:00:00|1898.75|1898.25|1897.88|1897.38|1898.75|1898.25|1897.63|1897.13|152
1609243500000|2020-12-29 12:05:00|1897.63|1897.13|1897.63|1897.13|1898.13|1897.63|1897.38|1896.88|179
1609243800000|2020-12-29 12:10:00|1897.75|1897.25|1898.13|1897.63|1898.38|1897.88|1897.63|1897.13|146
1609244100000|2020-12-29 12:15:00|1898|1897.5|1898.25|1897.75|1898.38|1897.88|1897.63|1897.13|115
1609244400000|2020-12-29 12:20:00|1898.13|1897.63|1897.88|1897.38|1898.63|1898.13|1897.88|1897.38|101
1609244700000|2020-12-29 12:25:00|1898|1897.5|1897.88|1897.38|1898.38|1897.88|1897.88|1897.38|147
1609245000000|2020-12-29 12:30:00|1898|1897.5|1898.88|1898.38|1898.88|1898.38|1897.88|1897.38|140
1609245300000|2020-12-29 12:35:00|1898.63|1898.13|1897.38|1896.88|1898.63|1898.13|1897.38|1896.88|272
1609245600000|2020-12-29 12:40:00|1897.57|1897.07|1896.57|1896.07|1897.57|1897.07|1896.32|1895.82|209
1609245900000|2020-12-29 12:45:00|1896.44|1895.94|1896.57|1896.07|1897.32|1896.82|1896.32|1895.82|190
1609246200000|2020-12-29 12:50:00|1896.32|1895.82|1895.82|1895.32|1896.44|1895.94|1895.57|1895.07|132
1609246500000|2020-12-29 12:55:00|1895.69|1895.19|1895.57|1895.07|1895.82|1895.32|1895.44|1894.94|208
1609246800000|2020-12-29 13:00:00|1895.69|1895.19|1895.82|1895.32|1896.32|1895.82|1895.57|1895.07|232
1609247100000|2020-12-29 13:05:00|1895.94|1895.44|1894.57|1894.07|1896.07|1895.57|1894.57|1894.07|392
1609247400000|2020-12-29 13:10:00|1894.69|1894.19|1895.69|1895.19|1895.82|1895.32|1894.07|1893.57|420
1609247700000|2020-12-29 13:15:00|1895.82|1895.32|1894.94|1894.44|1895.82|1895.32|1894.82|1894.32|258
1609248000000|2020-12-29 13:20:00|1894.82|1894.32|1894.32|1893.82|1895.07|1894.57|1894.07|1893.57|239
1609248300000|2020-12-29 13:25:00|1894.19|1893.69|1894.44|1893.94|1894.82|1894.32|1893.82|1893.32|359
1609248600000|2020-12-29 13:30:00|1894.57|1894.07|1894.82|1894.32|1895.07|1894.57|1894.44|1893.94|152
1609248900000|2020-12-29 13:35:00|1894.69|1894.19|1894.32|1893.82|1894.94|1894.44|1893.82|1893.32|205
1609249200000|2020-12-29 13:40:00|1894.57|1894.07|1894.32|1893.82|1894.57|1894.07|1894.07|1893.57|156
1609249500000|2020-12-29 13:45:00|1894.57|1894.07|1894.94|1894.44|1895.07|1894.57|1894.32|1893.82|264
1609249800000|2020-12-29 13:50:00|1894.82|1894.32|1895.82|1895.32|1895.82|1895.32|1894.57|1894.07|251
1609250100000|2020-12-29 13:55:00|1895.94|1895.44|1896.19|1895.69|1896.19|1895.69|1895.44|1894.94|115
1609250400000|2020-12-29 14:00:00|1896.07|1895.57|1895.82|1895.32|1896.32|1895.82|1895.07|1894.57|328
1609250700000|2020-12-29 14:05:00|1895.69|1895.19|1896.07|1895.57|1896.32|1895.82|1895.57|1895.07|234
1609251000000|2020-12-29 14:10:00|1896.19|1895.69|1896.32|1895.82|1896.32|1895.82|1895.57|1895.07|328
1609251300000|2020-12-29 14:15:00|1896.19|1895.69|1896.82|1896.32|1896.82|1896.32|1896.07|1895.57|247
1609251600000|2020-12-29 14:20:00|1896.94|1896.44|1896.57|1896.07|1897.82|1897.32|1896.57|1896.07|259
1609251900000|2020-12-29 14:25:00|1896.44|1895.94|1897.69|1897.19|1897.82|1897.32|1896.07|1895.57|326
1609252200000|2020-12-29 14:30:00|1897.57|1897.07|1896.32|1895.82|1897.82|1897.32|1896.32|1895.82|1075
1609252500000|2020-12-29 14:35:00|1896.44|1895.94|1896.94|1896.44|1897.32|1896.82|1896.32|1895.82|876
1609252800000|2020-12-29 14:40:00|1896.82|1896.32|1895.07|1894.57|1897.07|1896.57|1895.07|1894.57|904
1609253100000|2020-12-29 14:45:00|1894.94|1894.44|1891.57|1891.07|1895.07|1894.57|1891.32|1890.82|1618
1609253400000|2020-12-29 14:50:00|1891.32|1890.82|1890.32|1889.82|1891.57|1891.07|1889.32|1888.82|2283
1609253700000|2020-12-29 14:55:00|1890.44|1889.94|1889.69|1889.19|1891.82|1891.32|1887.82|1887.32|1928
1609254000000|2020-12-29 15:00:00|1889.57|1889.07|1891.19|1890.69|1892.07|1891.57|1889.32|1888.82|1313
1609254300000|2020-12-29 15:05:00|1891.07|1890.57|1891.07|1890.57|1892.07|1891.57|1890.32|1889.82|755
1609254600000|2020-12-29 15:10:00|1890.94|1890.44|1888.82|1888.32|1891.32|1890.82|1888.57|1888.07|866
1609254900000|2020-12-29 15:15:00|1888.69|1888.19|1890.19|1889.69|1890.94|1890.44|1888.69|1888.19|693
1609255200000|2020-12-29 15:20:00|1890.07|1889.57|1890.32|1889.82|1891.82|1891.32|1890.07|1889.57|958
1609255500000|2020-12-29 15:25:00|1890.19|1889.69|1890.57|1890.07|1890.94|1890.44|1889.82|1889.32|669
1609255800000|2020-12-29 15:30:00|1890.69|1890.19|1891.57|1891.07|1892.07|1891.57|1890.32|1889.82|526
1609256100000|2020-12-29 15:35:00|1891.69|1891.19|1892.07|1891.57|1893.19|1892.69|1891.32|1890.82|643
1609256400000|2020-12-29 15:40:00|1891.94|1891.44|1892.32|1891.82|1892.57|1892.07|1890.82|1890.32|743
1609256700000|2020-12-29 15:45:00|1892.07|1891.57|1891.82|1891.32|1892.32|1891.82|1891.57|1891.07|355
1609257000000|2020-12-29 15:50:00|1891.69|1891.19|1891.32|1890.82|1891.82|1891.32|1890.82|1890.32|612
1609257300000|2020-12-29 15:55:00|1891.44|1890.94|1891.82|1891.32|1892.69|1892.19|1891.44|1890.94|612
1609257600000|2020-12-29 16:00:00|1891.57|1891.07|1890.82|1890.32|1892.32|1891.82|1890.82|1890.32|670
1609257900000|2020-12-29 16:05:00|1890.69|1890.19|1891.74|1891.24|1891.99|1891.49|1890.32|1889.82|771
1609258200000|2020-12-29 16:10:00|1891.49|1890.99|1891.49|1890.99|1891.99|1891.49|1891.24|1890.74|652
1609258500000|2020-12-29 16:15:00|1891.36|1890.86|1891.49|1890.99|1891.86|1891.36|1890.49|1889.99|1075
1609258800000|2020-12-29 16:20:00|1891.61|1891.11|1894.29|1892.79|1894.49|1893.99|1890.99|1890.49|1573
1609259100000|2020-12-29 16:25:00|1894.26|1892.76|1895.16|1893.66|1895.2|1893.7|1894.24|1892.74|1232
1609259400000|2020-12-29 16:30:00|1895.15|1893.65|1893.56|1892.16|1895.6|1894.1|1892.19|1890.79|207
1609259700000|2020-12-29 16:35:00|1893.19|1891.79|1893.56|1892.16|1893.56|1892.16|1892.81|1891.41|7
1609260000000|2020-12-29 16:40:00|1894.06|1892.66|1893.81|1892.41|1894.06|1892.66|1893.44|1892.04|1
1609260300000|2020-12-29 16:45:00|1893.94|1892.54|1893.69|1892.29|1893.94|1892.54|1893.56|1892.16|1
1609260600000|2020-12-29 16:50:00|1893.56|1892.16|1893.44|1892.04|1894.19|1892.79|1892.44|1891.04|193
1609260900000|2020-12-29 16:55:00|1893.19|1891.79|1892.86|1891.36|1894.06|1892.66|1892.44|1891.04|39
1609261200000|2020-12-29 17:00:00|1892.85|1891.35|1891.93|1890.43|1892.86|1891.36|1891.93|1890.43|0
1609261500000|2020-12-29 17:05:00|1891.95|1890.45|1892.87|1891.37|1892.87|1891.37|1891.89|1890.39|0
1609261800000|2020-12-29 17:10:00|1892.86|1891.36|1891.38|1889.88|1892.86|1891.36|1890.88|1889.38|0
1609262100000|2020-12-29 17:15:00|1891.36|1889.86|1891.37|1889.87|1891.91|1890.41|1891.36|1889.86|0
1609262400000|2020-12-29 17:20:00|1891.36|1889.86|1889.4|1887.9|1891.37|1889.87|1888.91|1887.41|0
1609262700000|2020-12-29 17:25:00|1889.38|1887.88|1889.2|1887.7|1890.14|1888.64|1888.65|1887.15|0
1609263000000|2020-12-29 17:30:00|1889.17|1887.67|1887.64|1886.14|1889.18|1887.68|1887.19|1885.69|0
1609263300000|2020-12-29 17:35:00|1887.66|1886.16|1886.62|1885.12|1888.16|1886.66|1886.57|1885.07|0
1609263600000|2020-12-29 17:40:00|1886.63|1885.13|1886.73|1885.23|1887.73|1886.23|1886.31|1884.81|0
1609263900000|2020-12-29 17:45:00|1886.74|1885.24|1885.76|1884.26|1886.77|1885.27|1885.23|1883.73|0
1609264200000|2020-12-29 17:50:00|1885.75|1884.25|1884.83|1883.33|1885.77|1884.27|1884.3|1882.8|0
1609264500000|2020-12-29 17:55:00|1884.86|1883.36|1886.88|1885.38|1886.89|1885.39|1884.82|1883.32|0
1609264800000|2020-12-29 18:00:00|1886.87|1885.37|1885.9|1884.4|1886.9|1885.4|1885.9|1884.4|0
1609265100000|2020-12-29 18:05:00|1885.92|1884.42|1886.83|1885.33|1887.33|1885.83|1885.85|1884.35|0
1609265400000|2020-12-29 18:10:00|1886.82|1885.32|1887.31|1885.81|1887.55|1886.05|1885.86|1884.36|0
1609265700000|2020-12-29 18:15:00|1887.3|1885.8|1887.78|1886.28|1887.81|1886.31|1887.28|1885.78|0
1609266000000|2020-12-29 18:20:00|1887.79|1886.29|1887.38|1885.88|1887.86|1886.36|1887.31|1885.81|0
1609266300000|2020-12-29 18:25:00|1887.39|1885.89|1887.86|1886.36|1887.89|1886.39|1886.91|1885.41|0
1609266600000|2020-12-29 18:30:00|1887.85|1886.35|1887.84|1886.34|1887.89|1886.39|1887.39|1885.89|0
1609266900000|2020-12-29 18:35:00|1887.85|1886.35|1887.76|1886.26|1887.85|1886.35|1887.08|1885.58|0
1609267200000|2020-12-29 18:40:00|1887.77|1886.27|1886.86|1885.36|1887.78|1886.28|1886.83|1885.33|0
1609267500000|2020-12-29 18:45:00|1886.87|1885.37|1887.34|1885.84|1887.36|1885.86|1886.85|1885.35|0
1609267800000|2020-12-29 18:50:00|1887.36|1885.86|1888.34|1886.84|1888.36|1886.86|1886.9|1885.4|0
1609268100000|2020-12-29 18:55:00|1888.35|1886.85|1888.74|1887.24|1888.81|1887.31|1888.34|1886.84|0
1609268400000|2020-12-29 19:00:00|1888.73|1887.23|1887.29|1885.79|1888.74|1887.24|1886.77|1885.27|0
1609268700000|2020-12-29 19:05:00|1887.36|1885.86|1886.8|1885.3|1887.79|1886.29|1886.78|1885.28|0
1609269000000|2020-12-29 19:10:00|1886.78|1885.28|1885.78|1884.28|1887.24|1885.74|1885.76|1884.26|0
1609269300000|2020-12-29 19:15:00|1885.8|1884.3|1885.81|1884.31|1886.27|1884.77|1884.84|1883.34|0
1609269600000|2020-12-29 19:20:00|1885.8|1884.3|1885.84|1884.34|1886.32|1884.82|1885.31|1883.81|0
1609269900000|2020-12-29 19:25:00|1885.85|1884.35|1885.3|1883.8|1886.3|1884.8|1885.29|1883.79|0
1609270200000|2020-12-29 19:30:00|1885.29|1883.79|1885.33|1883.83|1885.84|1884.34|1885.29|1883.79|0
1609270500000|2020-12-29 19:35:00|1885.34|1883.84|1885.84|1884.34|1885.84|1884.34|1884.83|1883.33|0
1609270800000|2020-12-29 19:40:00|1885.85|1884.35|1885.36|1883.86|1885.85|1884.35|1884.9|1883.4|0
1609271100000|2020-12-29 19:45:00|1885.37|1883.87|1885.32|1883.82|1885.37|1883.87|1884.81|1883.31|0
1609271400000|2020-12-29 19:50:00|1885.3|1883.8|1886.36|1884.86|1886.9|1885.4|1885.3|1883.8|0
1609271700000|2020-12-29 19:55:00|1886.35|1884.85|1886.36|1884.86|1886.43|1884.93|1885.92|1884.42|0
1609272000000|2020-12-29 20:00:00|1886.35|1884.85|1886.36|1884.86|1886.86|1885.36|1886.35|1884.85|0
1609272300000|2020-12-29 20:05:00|1886.37|1884.87|1885.46|1883.96|1886.8|1885.3|1884.97|1883.47|0
1609272600000|2020-12-29 20:10:00|1885.44|1883.94|1886.96|1885.46|1886.96|1885.46|1885.44|1883.94|0
1609272900000|2020-12-29 20:15:00|1886.95|1885.45|1887.46|1885.96|1887.47|1885.97|1886.45|1884.95|0
1609273200000|2020-12-29 20:20:00|1887.45|1885.95|1888|1886.5|1888.44|1886.94|1887.02|1885.52|0
1609273500000|2020-12-29 20:25:00|1887.97|1886.47|1888.37|1886.87|1888.4|1886.9|1887.89|1886.39|0
1609273800000|2020-12-29 20:30:00|1888.24|1886.74|1887.92|1886.42|1888.4|1886.9|1887.9|1886.4|0
1609274100000|2020-12-29 20:35:00|1887.93|1886.43|1887.89|1886.39|1888.39|1886.89|1887.39|1885.89|0
1609274400000|2020-12-29 20:40:00|1887.9|1886.4|1887.89|1886.39|1888.37|1886.87|1887.82|1886.32|0
1609274700000|2020-12-29 20:45:00|1887.88|1886.38|1887.75|1886.25|1888.36|1886.86|1887.34|1885.84|0
1609275000000|2020-12-29 20:50:00|1887.77|1886.27|1886.33|1884.83|1887.86|1886.36|1886.29|1884.79|0
1609275300000|2020-12-29 20:55:00|1886.34|1884.84|1886.81|1885.31|1887.22|1885.72|1885.35|1883.85|0
1609275600000|2020-12-29 21:00:00|1886.83|1885.33|1887.34|1885.84|1888.42|1886.92|1886.83|1885.33|0
1609275900000|2020-12-29 21:05:00|1887.36|1885.86|1888.59|1887.09|1888.92|1887.42|1887.34|1885.84|0
1609276200000|2020-12-29 21:10:00|1888.61|1887.11|1889.39|1887.89|1889.73|1888.23|1888.61|1887.11|0
1609276500000|2020-12-29 21:15:00|1889.4|1887.9|1889.25|1887.75|1889.4|1887.9|1889.25|1887.75|0
1609276800000|2020-12-29 21:20:00|1889.21|1887.71|1889.21|1887.71|1889.25|1887.75|1889.21|1887.71|0
1609277100000|2020-12-29 21:25:00|1889.25|1887.75|1889.25|1887.75|1889.29|1887.79|1889.21|1887.71|0
1609277400000|2020-12-29 21:30:00|1889.23|1887.73|1888.63|1887.13|1889.64|1888.14|1888.63|1887.13|0
1609277700000|2020-12-29 21:35:00|1888.64|1887.14|1888.82|1887.32|1889.02|1887.52|1888.63|1887.13|0
1609278000000|2020-12-29 21:40:00|1888.84|1887.34|1888.52|1887.02|1888.92|1887.42|1888.29|1886.79|0
1609278300000|2020-12-29 21:45:00|1888.54|1887.04|1888.42|1886.92|1888.62|1887.12|1888.19|1886.69|0
1609278600000|2020-12-29 21:50:00|1888.4|1886.9|1888.81|1887.31|1888.81|1887.31|1888.29|1886.79|0
1609278900000|2020-12-29 21:55:00|1888.79|1887.29|1889.35|1887.85|1889.44|1887.94|1888.71|1887.21|0
1609279200000|2020-12-29 22:00:00|1889.31|1887.81|1889.27|1887.77|1889.31|1887.81|1889.01|1887.51|0
1609279500000|2020-12-29 22:05:00|1889.29|1887.79|1889.29|1887.79|1889.29|1887.79|1889.29|1887.79|0
1609279800000|2020-12-29 22:10:00|1889.25|1887.75|1889.25|1887.75|1889.25|1887.75|1889.21|1887.71|0
1609280100000|2020-12-29 22:15:00|1889.21|1887.71|1889.17|1887.67|1889.25|1887.75|1889.17|1887.67|0
1609280400000|2020-12-29 22:20:00|1889.21|1887.71|1889.21|1887.71|1889.21|1887.71|1889.09|1887.59|0
1609280700000|2020-12-29 22:25:00|1889.25|1887.75|1889.01|1887.51|1889.25|1887.75|1888.97|1887.47|0
1609281000000|2020-12-29 22:30:00|1889.05|1887.55|1889.13|1887.63|1889.13|1887.63|1889.05|1887.55|0
1609281300000|2020-12-29 22:35:00|1889.09|1887.59|1889.09|1887.59|1889.13|1887.63|1889.09|1887.59|0
1609281600000|2020-12-29 22:40:00|1889.21|1887.71|1889.22|1887.72|1889.22|1887.72|1889.17|1887.67|0
1609281900000|2020-12-29 22:45:00|1889.18|1887.68|1889.18|1887.68|1889.22|1887.72|1889.18|1887.68|0
1609282200000|2020-12-29 22:50:00|1889.22|1887.72|1889.3|1887.8|1889.3|1887.8|1889.22|1887.72|0
1609282500000|2020-12-29 22:55:00|1889.26|1887.76|1889.3|1887.8|1889.38|1887.88|1889.22|1887.72|0
1609282800000|2020-12-29 23:00:00|1889.32|1887.82|1889.68|1888.18|1890.22|1888.72|1889.32|1887.82|0
1609283100000|2020-12-29 23:05:00|1889.72|1888.22|1889.48|1887.98|1889.72|1888.22|1889.05|1887.55|0
1609283400000|2020-12-29 23:10:00|1889.5|1888|1889.38|1887.88|1889.58|1888.08|1889.15|1887.65|0
1609283700000|2020-12-29 23:15:00|1889.37|1887.87|1888.23|1886.73|1889.38|1887.88|1888.14|1886.64|0
1609284000000|2020-12-29 23:20:00|1888.25|1886.75|1887.9|1886.4|1888.33|1886.83|1887.51|1886.01|0
1609284300000|2020-12-29 23:25:00|1887.92|1886.42|1888.29|1886.79|1888.49|1886.99|1887.92|1886.42|0
1609284600000|2020-12-29 23:30:00|1888.31|1886.81|1889.02|1887.52|1889.11|1887.61|1888.31|1886.81|0
1609284900000|2020-12-29 23:35:00|1889.03|1887.53|1889.45|1887.95|1889.45|1887.95|1889.03|1887.53|0
1609285200000|2020-12-29 23:40:00|1889.44|1887.94|1889.57|1888.07|1889.67|1888.17|1889.12|1887.62|0
1609285500000|2020-12-29 23:45:00|1889.55|1888.05|1889.05|1887.55|1889.57|1888.07|1889.05|1887.55|0
1609285800000|2020-12-29 23:50:00|1889.04|1887.54|1889.24|1887.74|1889.34|1887.84|1888.95|1887.45|0
1609286100000|2020-12-29 23:55:00|1889.23|1887.73|1888.62|1887.12|1889.24|1887.74|1888.62|1887.12|0
1609286400000|2020-12-30 00:00:00|1888.6|1887.1|1887.18|1885.68|1888.85|1887.35|1886.79|1885.29|0
1609286700000|2020-12-30 00:05:00|1887.17|1885.67|1886.88|1885.38|1887.27|1885.77|1886.5|1885|0
1609287000000|2020-12-30 00:10:00|1886.89|1885.39|1886.09|1884.59|1887.41|1885.91|1886.09|1884.59|0
1609287300000|2020-12-30 00:15:00|1886.11|1884.61|1884.74|1883.24|1886.29|1884.79|1884.34|1882.84|0
1609287600000|2020-12-30 00:20:00|1884.73|1883.23|1885.47|1883.97|1885.72|1884.22|1884.3|1882.8|0
1609287900000|2020-12-30 00:25:00|1885.53|1884.03|1886.22|1884.72|1886.68|1885.18|1885.22|1883.72|0
1609288200000|2020-12-30 00:30:00|1886.21|1884.71|1886.16|1884.66|1886.68|1885.18|1885.71|1884.21|0
1609288500000|2020-12-30 00:35:00|1886.15|1884.65|1885.51|1884.01|1886.16|1884.66|1885.29|1883.79|0
1609288800000|2020-12-30 00:40:00|1885.57|1884.07|1886.41|1884.91|1886.41|1884.91|1885.57|1884.07|0
1609289100000|2020-12-30 00:45:00|1886.19|1884.69|1886.19|1884.69|1886.65|1885.15|1885.72|1884.22|0
1609289400000|2020-12-30 00:50:00|1886.2|1884.7|1887.09|1885.59|1887.33|1885.83|1885.25|1883.75|0
1609289700000|2020-12-30 00:55:00|1887.1|1885.6|1885.72|1884.22|1887.11|1885.61|1885.53|1884.03|0
1609290000000|2020-12-30 01:00:00|1885.71|1884.21|1885.72|1884.22|1885.94|1884.44|1885.2|1883.7|0
1609290300000|2020-12-30 01:05:00|1885.65|1884.15|1886.19|1884.69|1886.21|1884.71|1885.25|1883.75|0
1609290600000|2020-12-30 01:10:00|1886.2|1884.7|1886.73|1885.23|1887.22|1885.72|1885.79|1884.29|0
1609290900000|2020-12-30 01:15:00|1886.74|1885.24|1887.61|1886.11|1888.09|1886.59|1886.74|1885.24|0
1609291200000|2020-12-30 01:20:00|1887.62|1886.12|1887.21|1885.71|1887.62|1886.12|1886.72|1885.22|0
1609291500000|2020-12-30 01:25:00|1887.2|1885.7|1887.7|1886.2|1887.7|1886.2|1886.31|1884.81|0
1609291800000|2020-12-30 01:30:00|1887.56|1886.06|1888.59|1887.09|1888.63|1887.13|1887.25|1885.75|0
1609292100000|2020-12-30 01:35:00|1888.6|1887.1|1888.64|1887.14|1889.05|1887.55|1887.7|1886.2|0
1609292400000|2020-12-30 01:40:00|1888.63|1887.13|1887.71|1886.21|1889.1|1887.6|1887.71|1886.21|0
1609292700000|2020-12-30 01:45:00|1887.72|1886.22|1888.38|1886.88|1888.6|1887.1|1887.72|1886.22|0
1609293000000|2020-12-30 01:50:00|1888.45|1886.95|1887.68|1886.18|1889.06|1887.56|1887.68|1886.18|0
1609293300000|2020-12-30 01:55:00|1887.67|1886.17|1888.1|1886.6|1888.1|1886.6|1887.17|1885.67|0
1609293600000|2020-12-30 02:00:00|1888.11|1886.61|1888.6|1887.1|1888.61|1887.11|1888.11|1886.61|0
1609293900000|2020-12-30 02:05:00|1888.61|1887.11|1888.6|1887.1|1889.04|1887.54|1888.58|1887.08|0
1609294200000|2020-12-30 02:10:00|1888.59|1887.09|1888.57|1887.07|1889.04|1887.54|1888.57|1887.07|0
1609294500000|2020-12-30 02:15:00|1888.59|1887.09|1888.59|1887.09|1888.8|1887.3|1888.15|1886.65|0
1609294800000|2020-12-30 02:20:00|1888.58|1887.08|1889.03|1887.53|1889.04|1887.54|1888.58|1887.08|0
1609295100000|2020-12-30 02:25:00|1889.04|1887.54|1889.08|1887.58|1889.51|1888.01|1888.61|1887.11|0
1609295400000|2020-12-30 02:30:00|1889.1|1887.6|1889.04|1887.54|1889.54|1888.04|1888.83|1887.33|0
1609295700000|2020-12-30 02:35:00|1889.03|1887.53|1888.65|1887.15|1889.08|1887.58|1888.6|1887.1|0
1609296000000|2020-12-30 02:40:00|1888.66|1887.16|1889.1|1887.6|1889.14|1887.64|1888.65|1887.15|0
1609296300000|2020-12-30 02:45:00|1889.08|1887.58|1889.84|1888.34|1890.06|1888.56|1888.64|1887.14|0
1609296600000|2020-12-30 02:50:00|1889.85|1888.35|1890.54|1889.04|1890.54|1889.04|1889.62|1888.12|0
1609296900000|2020-12-30 02:55:00|1890.55|1889.05|1891.39|1889.89|1891.43|1889.93|1890.52|1889.02|0
1609297200000|2020-12-30 03:00:00|1891.4|1889.9|1890.94|1889.44|1891.41|1889.91|1890.93|1889.43|0
1609297500000|2020-12-30 03:05:00|1890.81|1889.31|1890.53|1889.03|1890.95|1889.45|1890.06|1888.56|0
1609297800000|2020-12-30 03:10:00|1890.54|1889.04|1890.52|1889.02|1890.98|1889.48|1890.08|1888.58|0
1609298100000|2020-12-30 03:15:00|1890.54|1889.04|1891.44|1889.94|1891.44|1889.94|1890.52|1889.02|0
1609298400000|2020-12-30 03:20:00|1891.46|1889.96|1891.88|1890.38|1891.9|1890.4|1891.43|1889.93|0
1609298700000|2020-12-30 03:25:00|1891.87|1890.37|1891.43|1889.93|1891.87|1890.37|1891.41|1889.91|0
1609299000000|2020-12-30 03:30:00|1891.44|1889.94|1891.43|1889.93|1891.88|1890.38|1891.42|1889.92|0
1609299300000|2020-12-30 03:35:00|1891.41|1889.91|1890.75|1889.25|1891.41|1889.91|1890.51|1889.01|0
1609299600000|2020-12-30 03:40:00|1890.82|1889.32|1890.5|1889|1891|1889.5|1890.5|1889|0
1609299900000|2020-12-30 03:45:00|1890.48|1888.98|1889.06|1887.56|1890.48|1888.98|1889.05|1887.55|0
1609300200000|2020-12-30 03:50:00|1889.07|1887.57|1890|1888.5|1890|1888.5|1889.07|1887.57|0
1609300500000|2020-12-30 03:55:00|1889.99|1888.49|1890.5|1889|1890.5|1889|1889.99|1888.49|0
1609300800000|2020-12-30 04:00:00|1890.51|1889.01|1890.48|1888.98|1890.51|1889.01|1890.05|1888.55|0
1609301100000|2020-12-30 04:05:00|1890.42|1888.92|1891.43|1889.93|1891.44|1889.94|1890.05|1888.55|0
1609301400000|2020-12-30 04:10:00|1891.41|1889.91|1891.95|1890.45|1892.36|1890.86|1891.41|1889.91|0
1609301700000|2020-12-30 04:15:00|1892.09|1890.59|1892.29|1890.79|1892.41|1890.91|1891.94|1890.44|0
1609302000000|2020-12-30 04:20:00|1892.3|1890.8|1892.31|1890.81|1892.78|1891.28|1892.29|1890.79|0
1609302300000|2020-12-30 04:25:00|1892.32|1890.82|1891.88|1890.38|1892.32|1890.82|1891.87|1890.37|0
1609302600000|2020-12-30 04:30:00|1892.01|1890.51|1892.31|1890.81|1892.34|1890.84|1892.01|1890.51|0
1609302900000|2020-12-30 04:35:00|1892.32|1890.82|1892.34|1890.84|1892.35|1890.85|1892.31|1890.81|0
1609303200000|2020-12-30 04:40:00|1892.32|1890.82|1891.92|1890.42|1892.38|1890.88|1891.89|1890.39|0
1609303500000|2020-12-30 04:45:00|1891.91|1890.41|1892.36|1890.86|1892.4|1890.9|1891.91|1890.41|0
1609303800000|2020-12-30 04:50:00|1892.35|1890.85|1891.92|1890.42|1892.36|1890.86|1891.89|1890.39|0
1609304100000|2020-12-30 04:55:00|1891.99|1890.49|1891.89|1890.39|1892.38|1890.88|1891.89|1890.39|0
1609304400000|2020-12-30 05:00:00|1891.88|1890.38|1893.76|1892.26|1893.77|1892.27|1891.44|1889.94|0
1609304700000|2020-12-30 05:05:00|1893.69|1892.19|1893.79|1892.29|1893.79|1892.29|1893.3|1891.8|0
1609305000000|2020-12-30 05:10:00|1893.8|1892.3|1894.32|1892.82|1894.78|1893.28|1893.79|1892.29|0
1609305300000|2020-12-30 05:15:00|1894.3|1892.8|1894.32|1892.82|1894.34|1892.84|1893.87|1892.37|0
1609305600000|2020-12-30 05:20:00|1894.3|1892.8|1894.3|1892.8|1894.33|1892.83|1893.87|1892.37|0
1609305900000|2020-12-30 05:25:00|1894.32|1892.82|1893.74|1892.24|1894.32|1892.82|1893.36|1891.86|0
1609306200000|2020-12-30 05:30:00|1893.75|1892.25|1895.13|1893.63|1895.14|1893.64|1893.75|1892.25|0
1609306500000|2020-12-30 05:35:00|1895.12|1893.62|1893.34|1891.84|1895.16|1893.66|1893.34|1891.84|0
1609306800000|2020-12-30 05:40:00|1893.33|1891.83|1893.36|1891.86|1893.79|1892.29|1892.87|1891.37|0
1609307100000|2020-12-30 05:45:00|1893.35|1891.85|1893.8|1892.3|1894.02|1892.52|1893.33|1891.83|0
1609307400000|2020-12-30 05:50:00|1893.78|1892.28|1893.28|1891.78|1893.78|1892.28|1893.27|1891.77|0
1609307700000|2020-12-30 05:55:00|1893.27|1891.77|1891.75|1890.25|1893.73|1892.23|1891.75|1890.25|0
1609308000000|2020-12-30 06:00:00|1891.77|1890.27|1892.36|1890.86|1892.81|1891.31|1891.77|1890.27|0
1609308300000|2020-12-30 06:05:00|1892.37|1890.87|1892.86|1891.36|1892.86|1891.36|1892.36|1890.86|0
1609308600000|2020-12-30 06:10:00|1892.85|1891.35|1893.27|1891.77|1893.27|1891.77|1892.79|1891.29|0
1609308900000|2020-12-30 06:15:00|1893.26|1891.76|1892.8|1891.3|1893.29|1891.79|1892.79|1891.29|0
1609309200000|2020-12-30 06:20:00|1892.79|1891.29|1893.23|1891.73|1893.24|1891.74|1892.79|1891.29|0
1609309500000|2020-12-30 06:25:00|1893.22|1891.72|1892.73|1891.23|1893.23|1891.73|1892.29|1890.79|0
1609309800000|2020-12-30 06:30:00|1892.75|1891.25|1892.76|1891.26|1892.8|1891.3|1892.32|1890.82|0
1609310100000|2020-12-30 06:35:00|1892.77|1891.27|1892.76|1891.26|1893.23|1891.73|1892.75|1891.25|0
1609310400000|2020-12-30 06:40:00|1892.77|1891.27|1893.24|1891.74|1893.24|1891.74|1892.33|1890.83|0
1609310700000|2020-12-30 06:45:00|1893.23|1891.73|1893.22|1891.72|1893.29|1891.79|1892.77|1891.27|0
1609311000000|2020-12-30 06:50:00|1893.19|1891.69|1892.72|1891.22|1893.19|1891.69|1892.29|1890.79|0
1609311300000|2020-12-30 06:55:00|1892.73|1891.23|1892.22|1890.72|1893.18|1891.68|1892.22|1890.72|0
1609311600000|2020-12-30 07:00:00|1892.21|1890.71|1892.29|1890.79|1892.73|1891.23|1890.88|1889.38|0
1609311900000|2020-12-30 07:05:00|1892.27|1890.77|1895.74|1894.24|1895.75|1894.25|1892.27|1890.77|0
1609312200000|2020-12-30 07:10:00|1895.73|1894.23|1895.26|1893.76|1896.17|1894.67|1895.24|1893.74|0
1609312500000|2020-12-30 07:15:00|1895.27|1893.77|1895.76|1894.26|1896.19|1894.69|1895.26|1893.76|0
1609312800000|2020-12-30 07:20:00|1895.77|1894.27|1896.27|1894.77|1896.72|1895.22|1895.33|1893.83|0
1609313100000|2020-12-30 07:25:00|1896.26|1894.76|1897.17|1895.67|1897.2|1895.7|1895.82|1894.32|0
1609313400000|2020-12-30 07:30:00|1897.16|1895.66|1896.69|1895.29|1897.17|1895.67|1895.69|1894.29|12
1609313700000|2020-12-30 07:35:00|1896.81|1895.41|1896.19|1894.79|1896.94|1895.54|1896.19|1894.79|19
1609314000000|2020-12-30 07:40:00|1896.06|1894.66|1895.06|1893.66|1896.19|1894.79|1894.56|1893.16|11
1609314300000|2020-12-30 07:45:00|1895.19|1893.79|1894.94|1893.54|1896.19|1894.79|1894.81|1893.41|18
1609314600000|2020-12-30 07:50:00|1894.81|1893.41|1894.44|1893.04|1895.56|1894.16|1894.44|1893.04|28
1609314900000|2020-12-30 07:55:00|1894.28|1892.78|1894.78|1893.28|1895.19|1893.69|1894.28|1892.78|0
1609315200000|2020-12-30 08:00:00|1894.76|1893.26|1891.99|1891.49|1894.76|1893.26|1889.36|1888.86|1489
1609315500000|2020-12-30 08:05:00|1891.86|1891.36|1892.74|1892.24|1893.61|1893.11|1891.86|1891.36|944
1609315800000|2020-12-30 08:10:00|1892.61|1892.11|1890.49|1889.99|1893.49|1892.99|1890.36|1889.86|929
1609316100000|2020-12-30 08:15:00|1890.24|1889.74|1890.24|1889.74|1890.99|1890.49|1888.86|1888.36|788
1609316400000|2020-12-30 08:20:00|1889.99|1889.49|1890.99|1890.49|1891.36|1890.86|1888.99|1888.49|643
1609316700000|2020-12-30 08:25:00|1891.24|1890.74|1890.61|1890.11|1891.49|1890.99|1890.11|1889.61|414
1609317000000|2020-12-30 08:30:00|1890.74|1890.24|1892.74|1892.24|1892.74|1892.24|1890.24|1889.74|1020
1609317300000|2020-12-30 08:35:00|1892.61|1892.11|1893.74|1893.24|1893.74|1893.24|1891.99|1891.49|948
1609317600000|2020-12-30 08:40:00|1893.81|1893.31|1894.31|1893.81|1894.81|1894.31|1893.81|1893.31|470
1609317900000|2020-12-30 08:45:00|1894.06|1893.56|1892.43|1891.93|1894.06|1893.56|1891.68|1891.18|781
1609318200000|2020-12-30 08:50:00|1892.56|1892.06|1886.81|1886.31|1893.31|1892.81|1885.93|1885.43|1899
1609318500000|2020-12-30 08:55:00|1886.93|1886.43|1888.06|1887.56|1888.06|1887.56|1885.81|1885.31|1349
1609318800000|2020-12-30 09:00:00|1887.93|1887.43|1886.81|1886.31|1888.31|1887.81|1886.56|1886.06|722
1609319100000|2020-12-30 09:05:00|1886.93|1886.43|1887.81|1887.31|1888.06|1887.56|1885.81|1885.31|665
1609319400000|2020-12-30 09:10:00|1887.68|1887.18|1889.06|1888.56|1889.43|1888.93|1887.68|1887.18|512
1609319700000|2020-12-30 09:15:00|1888.93|1888.43|1887.56|1887.06|1889.31|1888.81|1887.56|1887.06|662
1609320000000|2020-12-30 09:20:00|1887.81|1887.31|1889.56|1889.06|1889.81|1889.31|1887.81|1887.31|271
1609320300000|2020-12-30 09:25:00|1889.43|1888.93|1890.31|1889.81|1890.31|1889.81|1888.81|1888.31|283
1609320600000|2020-12-30 09:30:00|1890.18|1889.68|1890.31|1889.81|1890.31|1889.81|1888.56|1888.06|297
1609320900000|2020-12-30 09:35:00|1890.56|1890.06|1889.06|1888.56|1890.56|1890.06|1888.81|1888.31|482
1609321200000|2020-12-30 09:40:00|1888.93|1888.43|1890.31|1889.81|1890.43|1889.93|1888.81|1888.31|252
1609321500000|2020-12-30 09:45:00|1890.18|1889.68|1892.31|1891.81|1892.56|1892.06|1890.06|1889.56|315
1609321800000|2020-12-30 09:50:00|1892.43|1891.93|1891.81|1891.31|1892.56|1892.06|1890.56|1890.06|245
1609322100000|2020-12-30 09:55:00|1891.68|1891.18|1890.56|1890.06|1891.81|1891.31|1890.56|1890.06|357
1609322400000|2020-12-30 10:00:00|1890.43|1889.93|1890.81|1890.31|1891.56|1891.06|1890.31|1889.81|675
1609322700000|2020-12-30 10:05:00|1891.06|1890.56|1891.31|1890.81|1891.31|1890.81|1890.31|1889.81|153
1609323000000|2020-12-30 10:10:00|1891.18|1890.68|1891.06|1890.56|1891.31|1890.81|1890.81|1890.31|217
1609323300000|2020-12-30 10:15:00|1890.93|1890.43|1890.93|1890.43|1891.18|1890.68|1889.56|1889.06|378
1609323600000|2020-12-30 10:20:00|1890.81|1890.31|1890.81|1890.31|1891.06|1890.56|1890.56|1890.06|252
1609323900000|2020-12-30 10:25:00|1890.56|1890.06|1890.56|1890.06|1890.93|1890.43|1890.31|1889.81|247
1609324200000|2020-12-30 10:30:00|1890.68|1890.18|1887.56|1887.06|1890.68|1890.18|1887.31|1886.81|599
1609324500000|2020-12-30 10:35:00|1887.81|1887.31|1886.81|1886.31|1887.81|1887.31|1886.31|1885.81|561
1609324800000|2020-12-30 10:40:00|1886.93|1886.43|1886.81|1886.31|1887.56|1887.06|1886.56|1886.06|551
1609325100000|2020-12-30 10:45:00|1886.68|1886.18|1887.06|1886.56|1887.81|1887.31|1886.56|1886.06|353
1609325400000|2020-12-30 10:50:00|1886.81|1886.31|1887.31|1886.81|1887.43|1886.93|1886.43|1885.93|362
1609325700000|2020-12-30 10:55:00|1887.43|1886.93|1887.81|1887.31|1888.06|1887.56|1887.06|1886.56|299
1609326000000|2020-12-30 11:00:00|1887.68|1887.18|1887.81|1887.31|1888.31|1887.81|1887.56|1887.06|280
1609326300000|2020-12-30 11:05:00|1887.68|1887.18|1889.56|1889.06|1889.68|1889.18|1887.68|1887.18|199
1609326600000|2020-12-30 11:10:00|1889.81|1889.31|1890.81|1890.31|1890.93|1890.43|1889.56|1889.06|352
1609326900000|2020-12-30 11:15:00|1891.06|1890.56|1890.56|1890.06|1891.31|1890.81|1890.06|1889.56|316
1609327200000|2020-12-30 11:20:00|1890.43|1889.93|1888.81|1888.31|1890.56|1890.06|1888.81|1888.31|197
1609327500000|2020-12-30 11:25:00|1889.06|1888.56|1890.06|1889.56|1890.81|1890.31|1889.06|1888.56|185
1609327800000|2020-12-30 11:30:00|1890.31|1889.81|1891.06|1890.56|1891.56|1891.06|1890.31|1889.81|279
1609328100000|2020-12-30 11:35:00|1891.31|1890.81|1891.06|1890.56|1891.31|1890.81|1890.81|1890.31|160
1609328400000|2020-12-30 11:40:00|1890.81|1890.31|1889.56|1889.06|1890.81|1890.31|1889.43|1888.93|267
1609328700000|2020-12-30 11:45:00|1889.68|1889.18|1889.56|1889.06|1889.68|1889.18|1889.06|1888.56|228
1609329000000|2020-12-30 11:50:00|1889.43|1888.93|1889.06|1888.56|1889.68|1889.18|1889.06|1888.56|235
1609329300000|2020-12-30 11:55:00|1889.31|1888.81|1889.56|1889.06|1889.56|1889.06|1889.06|1888.56|199
1609329600000|2020-12-30 12:00:00|1889.68|1889.18|1888.81|1888.31|1889.68|1889.18|1888.68|1888.18|171
1609329900000|2020-12-30 12:05:00|1888.56|1888.06|1888.06|1887.56|1888.68|1888.18|1887.56|1887.06|304
1609330200000|2020-12-30 12:10:00|1888.18|1887.68|1886.81|1886.31|1888.18|1887.68|1886.56|1886.06|313
1609330500000|2020-12-30 12:15:00|1886.93|1886.43|1886.56|1886.06|1887.31|1886.81|1886.31|1885.81|267
1609330800000|2020-12-30 12:20:00|1886.31|1885.81|1888.31|1887.81|1888.31|1887.81|1886.31|1885.81|162
1609331100000|2020-12-30 12:25:00|1888.18|1887.68|1888.31|1887.81|1888.56|1888.06|1887.56|1887.06|769
1609331400000|2020-12-30 12:30:00|1888.43|1887.93|1888.31|1887.81|1888.68|1888.18|1888.06|1887.56|195
1609331700000|2020-12-30 12:35:00|1888.06|1887.56|1888.18|1887.68|1888.43|1887.93|1887.56|1887.06|239
1609332000000|2020-12-30 12:40:00|1888.06|1887.56|1888.56|1888.06|1888.68|1888.18|1887.56|1887.06|102
1609332300000|2020-12-30 12:45:00|1888.31|1887.81|1888.18|1887.68|1888.81|1888.31|1888.06|1887.56|151
1609332600000|2020-12-30 12:50:00|1888.06|1887.56|1887.56|1887.06|1888.31|1887.81|1887.31|1886.81|266
1609332900000|2020-12-30 12:55:00|1887.43|1886.93|1887.06|1886.56|1887.81|1887.31|1886.81|1886.31|196
1609333200000|2020-12-30 13:00:00|1887.18|1886.68|1885.68|1885.18|1887.81|1887.31|1885.31|1884.81|576
1609333500000|2020-12-30 13:05:00|1885.56|1885.06|1886.31|1885.81|1886.31|1885.81|1885.31|1884.81|340
1609333800000|2020-12-30 13:10:00|1886.43|1885.93|1888.06|1887.56|1888.43|1887.93|1886.43|1885.93|483
1609334100000|2020-12-30 13:15:00|1887.93|1887.43|1888.31|1887.81|1889.43|1888.93|1887.81|1887.31|307
1609334400000|2020-12-30 13:20:00|1888.43|1887.93|1888.63|1888.13|1889.38|1888.88|1888.27|1887.77|194
1609334700000|2020-12-30 13:25:00|1888.5|1888|1887.63|1887.13|1888.63|1888.13|1887.63|1887.13|249
1609335000000|2020-12-30 13:30:00|1887.5|1887|1886.63|1886.13|1888.13|1887.63|1886.63|1886.13|314
1609335300000|2020-12-30 13:35:00|1886.75|1886.25|1888.13|1887.63|1888.63|1888.13|1886.5|1886|346
1609335600000|2020-12-30 13:40:00|1888.25|1887.75|1886.63|1886.13|1888.38|1887.88|1886.13|1885.63|393
1609335900000|2020-12-30 13:45:00|1886.88|1886.38|1886.88|1886.38|1887.38|1886.88|1886.63|1886.13|271
1609336200000|2020-12-30 13:50:00|1886.75|1886.25|1886.25|1885.75|1886.88|1886.38|1885.88|1885.38|374
1609336500000|2020-12-30 13:55:00|1886.38|1885.88|1887.25|1886.75|1887.5|1887|1886.13|1885.63|183
1609336800000|2020-12-30 14:00:00|1887.13|1886.63|1886|1885.5|1887.13|1886.63|1885.38|1884.88|592
1609337100000|2020-12-30 14:05:00|1885.88|1885.38|1886.13|1885.63|1886.63|1886.13|1885.25|1884.75|468
1609337400000|2020-12-30 14:10:00|1886|1885.5|1886.88|1886.38|1887.13|1886.63|1885.63|1885.13|330
1609337700000|2020-12-30 14:15:00|1886.75|1886.25|1887|1886.5|1887.38|1886.88|1886.38|1885.88|354
1609338000000|2020-12-30 14:20:00|1887.13|1886.63|1887.13|1886.63|1887.88|1887.38|1886.13|1885.63|604
1609338300000|2020-12-30 14:25:00|1887.25|1886.75|1887|1886.5|1887.38|1886.88|1886.63|1886.13|344
1609338600000|2020-12-30 14:30:00|1886.88|1886.38|1887.63|1887.13|1888.38|1887.88|1886.75|1886.25|739
1609338900000|2020-12-30 14:35:00|1887.5|1887|1888.63|1888.13|1889.63|1889.13|1887.38|1886.88|499
1609339200000|2020-12-30 14:40:00|1888.75|1888.25|1890.5|1890|1890.88|1890.38|1888.63|1888.13|711
1609339500000|2020-12-30 14:45:00|1890.38|1889.88|1889.63|1889.13|1890.63|1890.13|1888.88|1888.38|1084
1609339800000|2020-12-30 14:50:00|1889.75|1889.25|1889.13|1888.63|1889.75|1889.25|1887.38|1886.88|1040
1609340100000|2020-12-30 14:55:00|1889.38|1888.88|1888.25|1887.75|1889.75|1889.25|1887.13|1886.63|620
1609340400000|2020-12-30 15:00:00|1887.88|1887.38|1886.63|1886.13|1888.38|1887.88|1886.63|1886.13|671
1609340700000|2020-12-30 15:05:00|1886.38|1885.88|1886.13|1885.63|1887.5|1887|1885.88|1885.38|409
1609341000000|2020-12-30 15:10:00|1886.17|1885.67|1886.92|1886.42|1887.17|1886.67|1885.92|1885.42|541
1609341300000|2020-12-30 15:15:00|1886.67|1886.17|1887.92|1887.42|1888.17|1887.67|1886.67|1886.17|415
1609341600000|2020-12-30 15:20:00|1887.79|1887.29|1887.92|1887.42|1887.92|1887.42|1886.92|1886.42|550
1609341900000|2020-12-30 15:25:00|1887.79|1887.29|1886.92|1886.42|1887.79|1887.29|1886.67|1886.17|609
1609342200000|2020-12-30 15:30:00|1887.04|1886.54|1885.42|1884.92|1887.17|1886.67|1885.42|1884.92|536
1609342500000|2020-12-30 15:35:00|1885.54|1885.04|1882.92|1882.42|1885.67|1885.17|1882.79|1882.29|679
1609342800000|2020-12-30 15:40:00|1882.79|1882.29|1883.67|1883.17|1884.67|1884.17|1882.54|1882.04|472
1609343100000|2020-12-30 15:45:00|1883.54|1883.04|1883.92|1883.42|1884.29|1883.79|1883.17|1882.67|543
1609343400000|2020-12-30 15:50:00|1883.79|1883.29|1884.17|1883.67|1884.17|1883.67|1883.42|1882.92|499
1609343700000|2020-12-30 15:55:00|1884.04|1883.54|1883.42|1882.92|1884.67|1884.17|1883.42|1882.92|792
1609344000000|2020-12-30 16:00:00|1883.54|1883.04|1882.17|1881.67|1883.67|1883.17|1882.17|1881.67|958
1609344300000|2020-12-30 16:05:00|1882.04|1881.54|1881.67|1881.17|1882.67|1882.17|1881.42|1880.92|814
1609344600000|2020-12-30 16:10:00|1881.42|1880.92|1882.92|1882.42|1882.92|1882.42|1881.17|1880.67|1088
1609344900000|2020-12-30 16:15:00|1883.04|1882.54|1882.67|1882.17|1883.67|1883.17|1882.04|1881.54|949
1609345200000|2020-12-30 16:20:00|1882.79|1882.29|1885|1883.5|1885.79|1885.29|1882.42|1881.92|2366
1609345500000|2020-12-30 16:25:00|1885.01|1883.51|1880.3|1878.8|1885.01|1883.51|1879.85|1878.35|1412
1609345800000|2020-12-30 16:30:00|1880.16|1878.66|1878.62|1877.22|1880.16|1878.72|1877.62|1876.22|302
1609346100000|2020-12-30 16:35:00|1878.49|1877.09|1878.62|1877.22|1878.99|1877.59|1878.24|1876.84|174
1609346400000|2020-12-30 16:40:00|1878.87|1877.47|1879.74|1878.34|1879.74|1878.34|1878.74|1877.34|39
1609346700000|2020-12-30 16:45:00|1879.62|1878.22|1880.87|1879.47|1881.12|1879.72|1879.62|1878.22|52
1609347000000|2020-12-30 16:50:00|1880.99|1879.59|1880.49|1879.09|1881.12|1879.72|1880.49|1879.09|27
1609347300000|2020-12-30 16:55:00|1880.37|1878.97|1879.67|1878.17|1880.37|1878.97|1879.12|1877.72|16
1609347600000|2020-12-30 17:00:00|1879.68|1878.18|1880.13|1878.63|1880.13|1878.63|1879.18|1877.68|0
1609347900000|2020-12-30 17:05:00|1880.12|1878.62|1880.05|1878.55|1880.14|1878.64|1879.64|1878.14|0
1609348200000|2020-12-30 17:10:00|1880.06|1878.56|1880.06|1878.56|1880.12|1878.62|1879.16|1877.66|0
1609348500000|2020-12-30 17:15:00|1879.93|1878.43|1880.12|1878.62|1880.16|1878.66|1879.62|1878.12|0
1609348800000|2020-12-30 17:20:00|1880.1|1878.6|1879.62|1878.12|1880.14|1878.64|1879.62|1878.12|0
1609349100000|2020-12-30 17:25:00|1879.63|1878.13|1879.69|1878.19|1880.18|1878.68|1879.18|1877.68|0
1609349400000|2020-12-30 17:30:00|1879.7|1878.2|1879.64|1878.14|1880.13|1878.63|1879.61|1878.11|0
1609349700000|2020-12-30 17:35:00|1879.65|1878.15|1879.62|1878.12|1880.11|1878.61|1879.61|1878.11|0
1609350000000|2020-12-30 17:40:00|1879.61|1878.11|1879.16|1877.66|1879.62|1878.12|1879.09|1877.59|0
1609350300000|2020-12-30 17:45:00|1879.17|1877.67|1878.69|1877.19|1879.17|1877.67|1878.68|1877.18|0
1609350600000|2020-12-30 17:50:00|1878.7|1877.2|1878.66|1877.16|1879.54|1878.04|1878.62|1877.12|0
1609350900000|2020-12-30 17:55:00|1878.68|1877.18|1879.14|1877.64|1879.16|1877.66|1878.67|1877.17|0
1609351200000|2020-12-30 18:00:00|1879.15|1877.65|1880.52|1879.02|1880.53|1879.03|1879.15|1877.65|0
1609351500000|2020-12-30 18:05:00|1880.53|1879.03|1880.54|1879.04|1880.56|1879.06|1880.05|1878.55|0
1609351800000|2020-12-30 18:10:00|1880.51|1879.01|1880.83|1879.33|1880.84|1879.34|1880.47|1878.97|0
1609352100000|2020-12-30 18:15:00|1880.81|1879.31|1880.85|1879.35|1881.27|1879.77|1880.8|1879.3|0
1609352400000|2020-12-30 18:20:00|1880.86|1879.36|1880.82|1879.32|1880.86|1879.36|1880.33|1878.83|0
1609352700000|2020-12-30 18:25:00|1880.81|1879.31|1879.44|1877.94|1880.81|1879.31|1879.44|1877.94|0
1609353000000|2020-12-30 18:30:00|1879.43|1877.93|1879.48|1877.98|1879.92|1878.42|1879.43|1877.93|0
1609353300000|2020-12-30 18:35:00|1879.5|1878|1878.99|1877.49|1879.92|1878.42|1878.99|1877.49|0
1609353600000|2020-12-30 18:40:00|1878.98|1877.48|1879.51|1878.01|1879.52|1878.02|1878.96|1877.46|0
1609353900000|2020-12-30 18:45:00|1879.52|1878.02|1879.52|1878.02|1879.56|1878.06|1879.5|1878|0
1609354200000|2020-12-30 18:50:00|1879.54|1878.04|1879.06|1877.56|1879.55|1878.05|1879.03|1877.53|0
1609354500000|2020-12-30 18:55:00|1879.04|1877.54|1878.16|1876.66|1879.07|1877.57|1878.16|1876.66|0
1609354800000|2020-12-30 19:00:00|1878.19|1876.69|1878.66|1877.16|1878.66|1877.16|1877.72|1876.22|0
1609355100000|2020-12-30 19:05:00|1878.67|1877.17|1878.42|1876.92|1878.87|1877.37|1878.39|1876.89|0
1609355400000|2020-12-30 19:10:00|1878.41|1876.91|1877.92|1876.42|1878.45|1876.95|1877.89|1876.39|0
1609355700000|2020-12-30 19:15:00|1877.91|1876.41|1877.45|1875.95|1877.93|1876.43|1877.42|1875.92|0
1609356000000|2020-12-30 19:20:00|1877.46|1875.96|1877.5|1876|1877.51|1876.01|1877.01|1875.51|0
1609356300000|2020-12-30 19:25:00|1877.52|1876.02|1877.08|1875.58|1877.53|1876.03|1877.08|1875.58|0
1609356600000|2020-12-30 19:30:00|1877.07|1875.57|1876.09|1874.59|1877.52|1876.02|1876.09|1874.59|0
1609356900000|2020-12-30 19:35:00|1876.1|1874.6|1876.12|1874.62|1876.57|1875.07|1876.09|1874.59|0
1609357200000|2020-12-30 19:40:00|1876.13|1874.63|1876.2|1874.7|1876.23|1874.73|1876.12|1874.62|0
1609357500000|2020-12-30 19:45:00|1876.22|1874.72|1876.28|1874.78|1876.74|1875.24|1876.19|1874.69|0
1609357800000|2020-12-30 19:50:00|1876.31|1874.81|1875.31|1873.81|1876.31|1874.81|1875.3|1873.8|0
1609358100000|2020-12-30 19:55:00|1875.3|1873.8|1875.76|1874.26|1875.78|1874.28|1875.27|1873.77|0
1609358400000|2020-12-30 20:00:00|1875.75|1874.25|1875.32|1873.82|1875.79|1874.29|1875.24|1873.74|0
1609358700000|2020-12-30 20:05:00|1875.31|1873.81|1875.36|1873.86|1875.8|1874.3|1875.27|1873.77|0
1609359000000|2020-12-30 20:10:00|1875.35|1873.85|1875.4|1873.9|1875.4|1873.9|1874.86|1873.36|0
1609359300000|2020-12-30 20:15:00|1875.53|1874.03|1874.99|1873.49|1875.54|1874.04|1874.98|1873.48|0
1609359600000|2020-12-30 20:20:00|1874.98|1873.48|1875.47|1873.97|1875.92|1874.42|1874.97|1873.47|0
1609359900000|2020-12-30 20:25:00|1875.48|1873.98|1875.09|1873.59|1875.93|1874.43|1875.01|1873.51|0
1609360200000|2020-12-30 20:30:00|1875.1|1873.6|1875.95|1874.45|1876.4|1874.9|1875.06|1873.56|0
1609360500000|2020-12-30 20:35:00|1875.96|1874.46|1876.75|1875.25|1876.9|1875.4|1875.92|1874.42|0
1609360800000|2020-12-30 20:40:00|1876.46|1874.96|1876.37|1874.87|1877.32|1875.82|1876.37|1874.87|0
1609361100000|2020-12-30 20:45:00|1876.35|1874.85|1876.31|1874.81|1876.82|1875.32|1875.42|1873.92|0
1609361400000|2020-12-30 20:50:00|1876.32|1874.82|1876.89|1875.39|1877.46|1875.96|1876.32|1874.82|0
1609361700000|2020-12-30 20:55:00|1876.9|1875.4|1875.07|1873.57|1876.93|1875.43|1874.1|1872.6|0
1609362000000|2020-12-30 21:00:00|1875.06|1873.56|1874.99|1873.49|1876.1|1874.6|1873.99|1872.49|0
1609362300000|2020-12-30 21:05:00|1875.01|1873.51|1874.8|1873.3|1875.18|1873.68|1874.76|1873.26|0
1609362600000|2020-12-30 21:10:00|1874.78|1873.28|1874.83|1873.33|1875.03|1873.53|1874.41|1872.91|0
1609362900000|2020-12-30 21:15:00|1874.8|1873.3|1874.94|1873.44|1874.94|1873.44|1874.76|1873.26|0
1609363200000|2020-12-30 21:20:00|1874.98|1873.48|1874.98|1873.48|1875.02|1873.52|1874.94|1873.44|0
1609363500000|2020-12-30 21:25:00|1874.99|1873.49|1874.99|1873.49|1875.07|1873.57|1874.95|1873.45|0
1609363800000|2020-12-30 21:30:00|1874.97|1873.47|1875.18|1873.68|1875.27|1873.77|1874.65|1873.15|0
1609364100000|2020-12-30 21:35:00|1875.16|1873.66|1875.27|1873.77|1875.47|1873.97|1875.08|1873.58|0
1609364400000|2020-12-30 21:40:00|1875.26|1873.76|1875.18|1873.68|1875.37|1873.87|1875.08|1873.58|0
1609364700000|2020-12-30 21:45:00|1875.19|1873.69|1875.56|1874.06|1875.56|1874.06|1875.19|1873.69|0
1609365000000|2020-12-30 21:50:00|1875.55|1874.05|1875.48|1873.98|1875.56|1874.06|1875.27|1873.77|0
1609365300000|2020-12-30 21:55:00|1875.46|1873.96|1875.74|1874.24|1875.8|1874.3|1875.27|1873.77|0
1609365600000|2020-12-30 22:00:00|1875.78|1874.28|1875.66|1874.16|1875.78|1874.28|1875.58|1874.08|0
1609365900000|2020-12-30 22:05:00|1875.74|1874.24|1875.74|1874.24|1875.74|1874.24|1875.7|1874.2|0
1609366200000|2020-12-30 22:10:00|1875.78|1874.28|1875.74|1874.24|1875.78|1874.28|1875.74|1874.24|0
1609366500000|2020-12-30 22:15:00|1875.7|1874.2|1875.7|1874.2|1875.7|1874.2|1875.7|1874.2|0
1609366800000|2020-12-30 22:20:00|1875.82|1874.32|1875.78|1874.28|1875.9|1874.4|1875.74|1874.24|0
1609367100000|2020-12-30 22:25:00|1875.9|1874.4|1875.85|1874.35|1875.9|1874.4|1875.78|1874.28|0
1609367400000|2020-12-30 22:30:00|1875.89|1874.39|1875.85|1874.35|1875.89|1874.39|1875.85|1874.35|0
1609367700000|2020-12-30 22:35:00|1875.73|1874.23|1875.69|1874.19|1875.73|1874.23|1875.65|1874.15|0
1609368300000|2020-12-30 22:45:00|1875.65|1874.15|1875.73|1874.23|1875.73|1874.23|1875.65|1874.15|0
1609368600000|2020-12-30 22:50:00|1875.65|1874.15|1875.81|1874.31|1875.81|1874.31|1875.65|1874.15|0
1609368900000|2020-12-30 22:55:00|1875.83|1874.33|1875.92|1874.42|1876.04|1874.54|1875.83|1874.33|0
1609369200000|2020-12-30 23:00:00|1875.94|1874.44|1876.14|1874.64|1876.24|1874.74|1875.62|1874.12|0
1609369500000|2020-12-30 23:05:00|1876.16|1874.66|1876.24|1874.74|1876.66|1875.16|1876.14|1874.64|0
1609369800000|2020-12-30 23:10:00|1876.25|1874.75|1877.15|1875.65|1877.15|1875.65|1876.24|1874.74|0
1609370100000|2020-12-30 23:15:00|1877.16|1875.66|1877.15|1875.65|1877.25|1875.75|1877.06|1875.56|0
1609370400000|2020-12-30 23:20:00|1877.16|1875.66|1876.96|1875.46|1877.35|1875.85|1876.82|1875.32|0
1609370700000|2020-12-30 23:25:00|1876.98|1875.48|1877.07|1875.57|1877.26|1875.76|1876.98|1875.48|0
1609371000000|2020-12-30 23:30:00|1877.08|1875.58|1876.54|1875.04|1877.16|1875.66|1876.54|1875.04|0
1609371300000|2020-12-30 23:35:00|1876.56|1875.06|1876.97|1875.47|1877.07|1875.57|1876.54|1875.04|0
1609371600000|2020-12-30 23:40:00|1876.96|1875.46|1876.97|1875.47|1876.97|1875.47|1876.54|1875.04|0
1609371900000|2020-12-30 23:45:00|1876.99|1875.49|1876.97|1875.47|1877.07|1875.57|1876.83|1875.33|0
1609372200000|2020-12-30 23:50:00|1876.99|1875.49|1877.16|1875.66|1877.26|1875.76|1876.99|1875.49|0
1609372500000|2020-12-30 23:55:00|1877.18|1875.68|1876.97|1875.47|1877.26|1875.76|1876.88|1875.38|0
1609372800000|2020-12-31 00:00:00|1876.98|1875.48|1877.26|1875.76|1877.36|1875.86|1876.98|1875.48|0
1609373100000|2020-12-31 00:05:00|1877.27|1875.77|1877.67|1876.17|1877.67|1876.17|1877.26|1875.76|0
1609373400000|2020-12-31 00:10:00|1877.66|1876.16|1877.47|1875.97|1877.67|1876.17|1877.47|1875.97|0
1609373700000|2020-12-31 00:15:00|1877.49|1875.99|1877.57|1876.07|1877.57|1876.07|1877.47|1875.97|0
1609374000000|2020-12-31 00:20:00|1877.56|1876.06|1877.67|1876.17|1877.67|1876.17|1877.47|1875.97|0
1609374300000|2020-12-31 00:25:00|1877.65|1876.15|1877.67|1876.17|1877.72|1876.22|1877.57|1876.07|0
1609374600000|2020-12-31 00:30:00|1877.65|1876.15|1877.8|1876.3|1877.8|1876.3|1877.47|1875.97|0
1609374900000|2020-12-31 00:35:00|1877.79|1876.29|1877.57|1876.07|1877.79|1876.29|1877.57|1876.07|0
1609375200000|2020-12-31 00:40:00|1877.56|1876.06|1877.47|1875.97|1877.57|1876.07|1877.47|1875.97|0
1609375500000|2020-12-31 00:45:00|1877.49|1875.99|1877.8|1876.3|1877.8|1876.3|1877.49|1875.99|0
1609375800000|2020-12-31 00:50:00|1877.79|1876.29|1877.67|1876.17|1877.79|1876.29|1877.57|1876.07|0
1609376100000|2020-12-31 00:55:00|1877.68|1876.18|1877.67|1876.17|1877.8|1876.3|1877.67|1876.17|0
1609376400000|2020-12-31 01:00:00|1877.65|1876.15|1877.47|1875.97|1877.65|1876.15|1877.38|1875.88|0
1609376700000|2020-12-31 01:05:00|1877.49|1875.99|1876.99|1875.49|1877.8|1876.3|1876.76|1875.26|0
1609377000000|2020-12-31 01:10:00|1876.97|1875.47|1876.99|1875.49|1876.99|1875.49|1876.66|1875.16|0
1609377300000|2020-12-31 01:15:00|1877|1875.5|1877.09|1875.59|1877.38|1875.88|1876.99|1875.49|0
1609377600000|2020-12-31 01:20:00|1877.1|1875.6|1876.83|1875.33|1877.18|1875.68|1876.76|1875.26|0
1609377900000|2020-12-31 01:25:00|1876.82|1875.32|1875.92|1874.42|1876.97|1875.47|1875.92|1874.42|0
1609378200000|2020-12-31 01:30:00|1875.94|1874.44|1877.16|1875.66|1877.26|1875.76|1875.73|1874.23|0
1609378500000|2020-12-31 01:35:00|1877.18|1875.68|1877.26|1875.76|1877.55|1876.05|1877.07|1875.57|0
1609378800000|2020-12-31 01:40:00|1877.27|1875.77|1877.45|1875.95|1877.65|1876.15|1877.16|1875.66|0
1609379100000|2020-12-31 01:45:00|1877.47|1875.97|1877.45|1875.95|1877.65|1876.15|1877.36|1875.86|0
1609379400000|2020-12-31 01:50:00|1877.44|1875.94|1877.55|1876.05|1877.55|1876.05|1877.36|1875.86|0
1609379700000|2020-12-31 01:55:00|1877.54|1876.04|1877.88|1876.38|1877.88|1876.38|1877.45|1875.95|0
1609380000000|2020-12-31 02:00:00|1877.86|1876.36|1877.65|1876.15|1878.07|1876.57|1877.45|1875.95|0
1609380300000|2020-12-31 02:05:00|1877.63|1876.13|1877.45|1875.95|1877.88|1876.38|1877.45|1875.95|0
1609380600000|2020-12-31 02:10:00|1877.46|1875.96|1877.16|1875.66|1877.55|1876.05|1877.16|1875.66|0
1609380900000|2020-12-31 02:15:00|1877.17|1875.67|1877.4|1875.9|1877.45|1875.95|1877.17|1875.67|0
1609381200000|2020-12-31 02:20:00|1877.41|1875.91|1877.45|1875.95|1877.55|1876.05|1877.36|1875.86|0
1609381500000|2020-12-31 02:25:00|1877.46|1875.96|1877.88|1876.38|1877.88|1876.38|1877.36|1875.86|0
1609381800000|2020-12-31 02:30:00|1877.9|1876.4|1877.88|1876.38|1878.07|1876.57|1877.78|1876.28|0
1609382100000|2020-12-31 02:35:00|1877.87|1876.37|1877.65|1876.15|1877.88|1876.38|1877.65|1876.15|0
1609382400000|2020-12-31 02:40:00|1877.63|1876.13|1877.45|1875.95|1877.63|1876.13|1877.45|1875.95|0
1609382700000|2020-12-31 02:45:00|1877.44|1875.94|1876.64|1875.14|1877.45|1875.95|1876.54|1875.04|0
1609383000000|2020-12-31 02:50:00|1876.66|1875.16|1876.74|1875.24|1876.74|1875.24|1876.54|1875.04|0
1609383300000|2020-12-31 02:55:00|1876.75|1875.25|1876.78|1875.28|1876.97|1875.47|1876.74|1875.24|0
1609383600000|2020-12-31 03:00:00|1876.79|1875.29|1876.97|1875.47|1877.07|1875.57|1876.54|1875.04|0
1609383900000|2020-12-31 03:05:00|1876.98|1875.48|1876.25|1874.75|1877.07|1875.57|1875.83|1874.33|0
1609384200000|2020-12-31 03:10:00|1876.27|1874.77|1876.64|1875.14|1876.64|1875.14|1876.25|1874.75|0
1609384500000|2020-12-31 03:15:00|1876.62|1875.12|1877.07|1875.57|1877.16|1875.66|1876.54|1875.04|0
1609384800000|2020-12-31 03:20:00|1877.05|1875.55|1877.16|1875.66|1877.26|1875.76|1876.83|1875.33|0
1609385100000|2020-12-31 03:25:00|1877.15|1875.65|1877.16|1875.66|1877.36|1875.86|1877.07|1875.57|0
1609385400000|2020-12-31 03:30:00|1877.15|1875.65|1877.26|1875.76|1877.36|1875.86|1876.83|1875.33|0
1609385700000|2020-12-31 03:35:00|1877.21|1875.71|1877.07|1875.57|1877.21|1875.71|1876.83|1875.33|0
1609386000000|2020-12-31 03:40:00|1877.06|1875.56|1876.25|1874.75|1877.07|1875.57|1876.25|1874.75|0
1609386300000|2020-12-31 03:45:00|1876.27|1874.77|1876.54|1875.04|1876.54|1875.04|1876.12|1874.62|0
1609386600000|2020-12-31 03:50:00|1876.56|1875.06|1876.54|1875.04|1876.64|1875.14|1876.49|1874.99|0
1609386900000|2020-12-31 03:55:00|1876.53|1875.03|1876.35|1874.85|1876.53|1875.03|1876.35|1874.85|0
1609387200000|2020-12-31 04:00:00|1876.33|1874.83|1876.02|1874.52|1876.33|1874.83|1876.02|1874.52|0
1609387500000|2020-12-31 04:05:00|1876.01|1874.51|1875.4|1873.9|1876.01|1874.51|1875.3|1873.8|0
1609387800000|2020-12-31 04:10:00|1875.42|1873.92|1875.63|1874.13|1875.63|1874.13|1874.82|1873.32|0
1609388100000|2020-12-31 04:15:00|1875.65|1874.15|1875.83|1874.33|1875.92|1874.42|1875.65|1874.15|0
1609388400000|2020-12-31 04:20:00|1875.81|1874.31|1875.21|1873.71|1875.81|1874.31|1875.11|1873.61|0
1609388700000|2020-12-31 04:25:00|1875.22|1873.72|1875.16|1873.66|1875.3|1873.8|1875.01|1873.51|0
1609389000000|2020-12-31 04:30:00|1875.15|1873.65|1875.92|1874.42|1875.92|1874.42|1874.92|1873.42|0
1609389300000|2020-12-31 04:35:00|1875.91|1874.41|1875.83|1874.33|1875.91|1874.41|1875.73|1874.23|0
1609389600000|2020-12-31 04:40:00|1875.81|1874.31|1875.73|1874.23|1875.83|1874.33|1875.73|1874.23|0
1609389900000|2020-12-31 04:45:00|1875.75|1874.25|1875.73|1874.23|1875.83|1874.33|1875.73|1874.23|0
1609390200000|2020-12-31 04:50:00|1875.75|1874.25|1875.75|1874.25|1875.85|1874.35|1875.73|1874.23|0
1609390500000|2020-12-31 04:55:00|1875.77|1874.27|1875.85|1874.35|1875.85|1874.35|1875.75|1874.25|0
1609390800000|2020-12-31 05:00:00|1875.83|1874.33|1875.85|1874.35|1875.85|1874.35|1875.75|1874.25|0
1609391100000|2020-12-31 05:05:00|1875.83|1874.33|1875.75|1874.25|1875.83|1874.33|1875.75|1874.25|0
1609391400000|2020-12-31 05:10:00|1875.73|1874.23|1876.37|1874.87|1876.47|1874.97|1875.56|1874.06|0
1609391700000|2020-12-31 05:15:00|1876.35|1874.85|1876.27|1874.77|1876.37|1874.87|1876.14|1874.64|0
1609392000000|2020-12-31 05:20:00|1876.26|1874.76|1876.19|1874.69|1876.27|1874.77|1876.14|1874.64|0
1609392300000|2020-12-31 05:25:00|1876.18|1874.68|1876.02|1874.52|1876.45|1874.95|1875.92|1874.42|0
1609392600000|2020-12-31 05:30:00|1876.03|1874.53|1876.02|1874.52|1876.45|1874.95|1875.92|1874.42|0
1609392900000|2020-12-31 05:35:00|1876.01|1874.51|1876.25|1874.75|1876.25|1874.75|1875.92|1874.42|0
1609393200000|2020-12-31 05:40:00|1876.27|1874.77|1876.35|1874.85|1876.45|1874.95|1876.27|1874.77|0
1609393500000|2020-12-31 05:45:00|1876.33|1874.83|1876.45|1874.95|1876.45|1874.95|1876.25|1874.75|0
1609393800000|2020-12-31 05:50:00|1876.48|1874.98|1876.64|1875.14|1876.74|1875.24|1876.48|1874.98|0
1609394100000|2020-12-31 05:55:00|1876.63|1875.13|1876.64|1875.14|1876.64|1875.14|1876.45|1874.95|0
1609394400000|2020-12-31 06:00:00|1876.63|1875.13|1876.74|1875.24|1876.83|1875.33|1876.54|1875.04|0
1609394700000|2020-12-31 06:05:00|1876.72|1875.22|1876.64|1875.14|1876.74|1875.24|1876.64|1875.14|0
1609395000000|2020-12-31 06:10:00|1876.62|1875.12|1876.64|1875.14|1876.64|1875.14|1876.35|1874.85|0
1609395300000|2020-12-31 06:15:00|1876.62|1875.12|1876.49|1874.99|1876.64|1875.14|1876.45|1874.95|0
1609395600000|2020-12-31 06:20:00|1876.45|1874.95|1876.64|1875.14|1876.74|1875.24|1876.45|1874.95|0
1609395900000|2020-12-31 06:25:00|1876.66|1875.16|1876.54|1875.04|1876.74|1875.24|1876.45|1874.95|0
1609396200000|2020-12-31 06:30:00|1876.53|1875.03|1876.54|1875.04|1876.54|1875.04|1876.45|1874.95|0
1609396500000|2020-12-31 06:35:00|1876.53|1875.03|1876.35|1874.85|1876.53|1875.03|1876.25|1874.75|0
1609396800000|2020-12-31 06:40:00|1876.37|1874.87|1876.35|1874.85|1876.45|1874.95|1876.35|1874.85|0
1609397100000|2020-12-31 06:45:00|1876.34|1874.84|1876.35|1874.85|1876.35|1874.85|1876.25|1874.75|0
1609397400000|2020-12-31 06:50:00|1876.33|1874.83|1875.92|1874.42|1876.35|1874.85|1875.92|1874.42|0
1609397700000|2020-12-31 06:55:00|1875.94|1874.44|1876.02|1874.52|1876.12|1874.62|1875.94|1874.44|0
1609398000000|2020-12-31 07:00:00|1876.04|1874.54|1876.12|1874.62|1876.12|1874.62|1876.02|1874.52|0
1609398300000|2020-12-31 07:05:00|1876.13|1874.63|1876.35|1874.85|1876.45|1874.95|1876.02|1874.52|0
1609398600000|2020-12-31 07:10:00|1876.34|1874.84|1875.83|1874.33|1876.34|1874.84|1875.54|1874.04|0
1609398900000|2020-12-31 07:15:00|1875.84|1874.34|1876.25|1874.75|1876.25|1874.75|1875.84|1874.34|0
1609399200000|2020-12-31 07:20:00|1876.27|1874.77|1876.07|1874.57|1876.35|1874.85|1876.02|1874.52|0
1609399500000|2020-12-31 07:25:00|1876.08|1874.58|1875.83|1874.33|1876.12|1874.62|1875.73|1874.23|0
1609399800000|2020-12-31 07:30:00|1875.84|1874.34|1875.73|1874.23|1875.92|1874.42|1875.73|1874.23|0
1609400100000|2020-12-31 07:35:00|1875.71|1874.21|1874.96|1873.46|1875.71|1874.21|1874.92|1873.42|0
1609400400000|2020-12-31 07:40:00|1874.97|1873.47|1874.67|1873.17|1875.01|1873.51|1873.57|1872.07|0
1609400700000|2020-12-31 07:45:00|1874.68|1873.18|1874.38|1872.88|1874.76|1873.26|1874.14|1872.64|0
1609401000000|2020-12-31 07:50:00|1874.39|1872.89|1874.67|1873.17|1874.81|1873.31|1874.19|1872.69|0
1609401300000|2020-12-31 07:55:00|1874.66|1873.16|1874.95|1873.45|1875|1873.5|1874.53|1873.03|0
1609401600000|2020-12-31 08:00:00|1874.96|1873.46|1875.39|1873.89|1876.01|1874.51|1874.58|1873.08|0
1609401900000|2020-12-31 08:05:00|1875.38|1873.88|1872.43|1870.93|1875.53|1874.03|1872.43|1870.93|0
1609402200000|2020-12-31 08:10:00|1872.42|1870.92|1871.35|1869.85|1872.45|1870.95|1871.35|1869.85|0
1609402500000|2020-12-31 08:15:00|1871.36|1869.86|1871.05|1869.55|1871.45|1869.95|1870.14|1868.64|0
1609402800000|2020-12-31 08:20:00|1871.03|1869.53|1872.26|1870.76|1872.36|1870.86|1870.95|1869.45|0
1609403100000|2020-12-31 08:25:00|1872.28|1870.78|1872.55|1871.05|1872.75|1871.25|1872.28|1870.78|0
1609403400000|2020-12-31 08:30:00|1872.54|1871.04|1872.5|1871|1872.7|1871.2|1872.5|1871|0
1609403700000|2020-12-31 08:35:00|1872.48|1870.98|1873.05|1871.55|1873.19|1871.69|1872.41|1870.91|0
1609404000000|2020-12-31 08:40:00|1873.03|1871.53|1872.43|1870.93|1873.03|1871.53|1872.33|1870.83|0
1609404300000|2020-12-31 08:45:00|1872.44|1870.94|1873.06|1871.56|1873.06|1871.56|1872.33|1870.83|0
1609404600000|2020-12-31 08:50:00|1873.07|1871.57|1873.06|1871.56|1873.35|1871.85|1872.96|1871.46|0
1609404900000|2020-12-31 08:55:00|1873.07|1871.57|1872.54|1871.04|1873.3|1871.8|1872.54|1871.04|0
1609405200000|2020-12-31 09:00:00|1872.53|1871.03|1872.97|1871.47|1873.26|1871.76|1872.42|1870.92|0
1609405500000|2020-12-31 09:05:00|1872.95|1871.45|1871.99|1870.49|1872.97|1871.47|1871.99|1870.49|0
1609405800000|2020-12-31 09:10:00|1872.01|1870.51|1872.42|1870.92|1872.42|1870.92|1872.01|1870.51|0
1609406100000|2020-12-31 09:15:00|1872.41|1870.91|1872.22|1870.72|1872.42|1870.92|1872.13|1870.63|0
1609406400000|2020-12-31 09:20:00|1872.21|1870.71|1871.82|1870.32|1872.24|1870.74|1871.82|1870.32|0
1609406700000|2020-12-31 09:25:00|1871.86|1870.36|1872.4|1870.9|1872.4|1870.9|1871.82|1870.32|0
1609407000000|2020-12-31 09:30:00|1872.39|1870.89|1872.31|1870.81|1872.64|1871.14|1871.49|1869.99|0
1609407300000|2020-12-31 09:35:00|1872.32|1870.82|1872.54|1871.04|1872.54|1871.04|1871.92|1870.42|0
1609407600000|2020-12-31 09:40:00|1872.55|1871.05|1872.11|1870.61|1872.66|1871.16|1872.11|1870.61|0
1609407900000|2020-12-31 09:45:00|1872.13|1870.63|1872.33|1870.83|1872.33|1870.83|1872.11|1870.61|0
1609408200000|2020-12-31 09:50:00|1872.34|1870.84|1872.56|1871.06|1872.75|1871.25|1872.34|1870.84|0
1609408500000|2020-12-31 09:55:00|1872.57|1871.07|1872.75|1871.25|1872.75|1871.25|1872.56|1871.06|0
1609408800000|2020-12-31 10:00:00|1872.77|1871.27|1872.41|1870.91|1872.87|1871.37|1872.15|1870.65|0
1609409100000|2020-12-31 10:05:00|1872.43|1870.93|1872.68|1871.18|1872.77|1871.27|1872.43|1870.93|0
1609409400000|2020-12-31 10:10:00|1872.69|1871.19|1872.87|1871.37|1872.87|1871.37|1872.58|1871.08|0
1609409700000|2020-12-31 10:15:00|1872.89|1871.39|1872.97|1871.47|1873.06|1871.56|1872.89|1871.39|0
1609410000000|2020-12-31 10:20:00|1872.95|1871.45|1874.13|1872.63|1874.14|1872.64|1872.87|1871.37|0
1609410300000|2020-12-31 10:25:00|1874.09|1872.59|1873.88|1872.38|1874.13|1872.63|1873.85|1872.35|0
1609410600000|2020-12-31 10:30:00|1873.85|1872.35|1874.4|1872.9|1874.4|1872.9|1873.76|1872.26|0
1609410900000|2020-12-31 10:35:00|1874.38|1872.88|1874.62|1873.12|1874.81|1873.31|1874.38|1872.88|0
1609411200000|2020-12-31 10:40:00|1874.64|1873.14|1874.72|1873.22|1874.81|1873.31|1874.62|1873.12|0
1609411500000|2020-12-31 10:45:00|1874.73|1873.23|1875.24|1873.74|1875.24|1873.74|1874.72|1873.22|0
1609411800000|2020-12-31 10:50:00|1875.22|1873.72|1876.17|1874.67|1876.6|1875.1|1874.95|1873.45|0
1609412100000|2020-12-31 10:55:00|1876.19|1874.69|1876.17|1874.67|1876.4|1874.9|1876.07|1874.57|0
1609412400000|2020-12-31 11:00:00|1876.15|1874.65|1875.86|1874.36|1876.2|1874.7|1875.86|1874.36|0
1609412700000|2020-12-31 11:05:00|1875.88|1874.38|1875.76|1874.26|1876.05|1874.55|1875.67|1874.17|0
1609413000000|2020-12-31 11:10:00|1875.75|1874.25|1875.96|1874.46|1876.15|1874.65|1875.67|1874.17|0
1609413300000|2020-12-31 11:15:00|1875.97|1874.47|1876.48|1874.98|1876.48|1874.98|1875.97|1874.47|0
1609413600000|2020-12-31 11:20:00|1876.5|1875|1877.07|1875.57|1877.39|1875.89|1876.5|1875|0
1609413900000|2020-12-31 11:25:00|1877.08|1875.58|1877.07|1875.57|1877.36|1875.86|1876.97|1875.47|0
1609414200000|2020-12-31 11:30:00|1877.08|1875.58|1877.16|1875.66|1877.45|1875.95|1876.97|1875.47|0
1609414500000|2020-12-31 11:35:00|1877.18|1875.68|1877.45|1875.95|1877.65|1876.15|1877.16|1875.66|0
1609414800000|2020-12-31 11:40:00|1877.44|1875.94|1877.45|1875.95|1877.45|1875.95|1877.41|1875.91|0
1609415100000|2020-12-31 11:45:00|1877.47|1875.97|1877.45|1875.95|1877.65|1876.15|1877.45|1875.95|0
1609415400000|2020-12-31 11:50:00|1877.44|1875.94|1877.26|1875.76|1877.44|1875.94|1877.07|1875.57|0
1609415700000|2020-12-31 11:55:00|1877.24|1875.74|1876.83|1875.33|1877.24|1875.74|1876.83|1875.33|0
1609416000000|2020-12-31 12:00:00|1876.82|1875.32|1876.94|1875.44|1877.33|1875.83|1876.71|1875.21|0
1609416300000|2020-12-31 12:05:00|1876.95|1875.45|1876.94|1875.44|1877.04|1875.54|1876.94|1875.44|0
1609416600000|2020-12-31 12:10:00|1876.96|1875.46|1876.97|1875.47|1877.36|1875.86|1876.96|1875.46|0
1609416900000|2020-12-31 12:15:00|1876.95|1875.45|1877.26|1875.76|1877.36|1875.86|1876.94|1875.44|0
1609417200000|2020-12-31 12:20:00|1877.28|1875.78|1877.26|1875.76|1877.55|1876.05|1877.16|1875.66|0
1609417500000|2020-12-31 12:25:00|1877.28|1875.78|1875.89|1874.39|1877.45|1875.95|1875.63|1874.13|0
1609417800000|2020-12-31 12:30:00|1875.88|1874.38|1875.51|1874.01|1875.88|1874.38|1875.18|1873.68|0
1609418100000|2020-12-31 12:35:00|1875.52|1874.02|1875.6|1874.1|1875.7|1874.2|1875.27|1873.77|0
1609418400000|2020-12-31 12:40:00|1875.62|1874.12|1875.51|1874.01|1875.89|1874.39|1875.42|1873.92|0
1609418700000|2020-12-31 12:45:00|1875.52|1874.02|1875.57|1874.07|1875.86|1874.36|1875.48|1873.98|0
1609419000000|2020-12-31 12:50:00|1875.59|1874.09|1873.89|1872.39|1875.67|1874.17|1873.89|1872.39|0
1609419300000|2020-12-31 12:55:00|1873.87|1872.37|1872.7|1871.2|1873.98|1872.48|1872.7|1871.2|0
1609419600000|2020-12-31 13:00:00|1872.69|1871.19|1872.8|1871.3|1872.99|1871.49|1872.57|1871.07|0
1609419900000|2020-12-31 13:05:00|1872.78|1871.28|1872.19|1870.69|1872.78|1871.28|1872.13|1870.63|0
1609420200000|2020-12-31 13:10:00|1872.23|1870.73|1871.76|1870.26|1872.38|1870.88|1871.76|1870.26|0
1609420500000|2020-12-31 13:15:00|1871.77|1870.27|1871.76|1870.26|1872|1870.5|1871.67|1870.17|0
1609420800000|2020-12-31 13:20:00|1871.75|1870.25|1871.76|1870.26|1871.76|1870.26|1871.47|1869.97|0
1609421100000|2020-12-31 13:25:00|1871.75|1870.25|1871.87|1870.37|1871.87|1870.37|1871.67|1870.17|0
1609421400000|2020-12-31 13:30:00|1871.88|1870.38|1872.33|1870.83|1872.42|1870.92|1871.88|1870.38|0
1609421700000|2020-12-31 13:35:00|1872.31|1870.81|1872.04|1870.54|1872.44|1870.94|1871.9|1870.4|0
1609422000000|2020-12-31 13:40:00|1872.05|1870.55|1872.35|1870.85|1872.35|1870.85|1871.9|1870.4|0
1609422300000|2020-12-31 13:45:00|1872.33|1870.83|1872.44|1870.94|1872.54|1871.04|1872.15|1870.65|0
1609422600000|2020-12-31 13:50:00|1872.43|1870.93|1872.54|1871.04|1872.64|1871.14|1872.35|1870.85|0
1609422900000|2020-12-31 13:55:00|1872.56|1871.06|1872.44|1870.94|1872.64|1871.14|1872.44|1870.94|0
1609423200000|2020-12-31 14:00:00|1872.43|1870.93|1872.44|1870.94|1872.44|1870.94|1872.06|1870.56|0
1609423500000|2020-12-31 14:05:00|1872.46|1870.96|1872.63|1871.13|1872.86|1871.36|1872.46|1870.96|0
1609423800000|2020-12-31 14:10:00|1872.65|1871.15|1872.63|1871.13|1872.76|1871.26|1872.43|1870.93|0
1609424100000|2020-12-31 14:15:00|1872.61|1871.11|1872.6|1871.1|1872.76|1871.26|1872.34|1870.84|0
1609424400000|2020-12-31 14:20:00|1872.58|1871.08|1872.5|1871|1872.83|1871.33|1872.41|1870.91|0
1609424700000|2020-12-31 14:25:00|1872.49|1870.99|1872.93|1871.43|1873.03|1871.53|1872.41|1870.91|0
1609425000000|2020-12-31 14:30:00|1872.91|1871.41|1871.33|1869.83|1872.95|1871.45|1870.71|1869.21|0
1609425300000|2020-12-31 14:35:00|1871.35|1869.85|1871.43|1869.93|1871.43|1869.93|1870.52|1869.02|0
1609425600000|2020-12-31 14:40:00|1871.41|1869.91|1871.81|1870.31|1872.05|1870.55|1870.81|1869.31|0
1609425900000|2020-12-31 14:45:00|1871.8|1870.3|1871.62|1870.12|1872.43|1870.93|1871.52|1870.02|0
1609426200000|2020-12-31 14:50:00|1871.64|1870.14|1871.76|1870.26|1872.18|1870.68|1871.23|1869.73|0
1609426500000|2020-12-31 14:55:00|1871.77|1870.27|1872.3|1870.8|1872.4|1870.9|1871.49|1869.99|0
1609426800000|2020-12-31 15:00:00|1872.32|1870.82|1874.04|1872.54|1874.47|1872.97|1872.32|1870.82|0
1609427100000|2020-12-31 15:05:00|1874.03|1872.53|1873.33|1871.83|1874.14|1872.64|1873.33|1871.83|0
1609427400000|2020-12-31 15:10:00|1873.31|1871.81|1873.54|1872.04|1873.75|1872.25|1873.04|1871.54|0
1609427700000|2020-12-31 15:15:00|1873.42|1871.92|1874.04|1872.54|1874.14|1872.64|1873.38|1871.88|0
1609428000000|2020-12-31 15:20:00|1874.06|1872.56|1874.04|1872.54|1874.57|1873.07|1873.95|1872.45|0
1609428300000|2020-12-31 15:25:00|1874|1872.5|1873.42|1871.92|1874.28|1872.78|1873.33|1871.83|0
1609428600000|2020-12-31 15:30:00|1873.43|1871.93|1873.42|1871.92|1873.85|1872.35|1873.23|1871.73|0
1609428900000|2020-12-31 15:35:00|1873.44|1871.94|1873.33|1871.83|1873.75|1872.25|1872.84|1871.34|0
1609429200000|2020-12-31 15:40:00|1873.35|1871.85|1873.42|1871.92|1873.66|1872.16|1873.13|1871.63|0
1609429500000|2020-12-31 15:45:00|1873.41|1871.91|1873.56|1872.06|1873.95|1872.45|1873.13|1871.63|0
1609429800000|2020-12-31 15:50:00|1873.54|1872.04|1873.42|1871.92|1873.56|1872.06|1872.94|1871.44|0
1609430100000|2020-12-31 15:55:00|1873.44|1871.94|1872.96|1871.46|1873.58|1872.08|1872.96|1871.46|0
1609430400000|2020-12-31 16:00:00|1872.94|1871.44|1873.35|1871.85|1873.77|1872.27|1872.86|1871.36|0
1609430700000|2020-12-31 16:05:00|1873.31|1871.81|1873.06|1871.56|1873.68|1872.18|1873.06|1871.56|0
1609431000000|2020-12-31 16:10:00|1873.04|1871.54|1872.73|1871.23|1873.06|1871.56|1871.82|1870.32|0
1609431300000|2020-12-31 16:15:00|1872.75|1871.25|1872.96|1871.46|1873.25|1871.75|1872.73|1871.23|0
1609431600000|2020-12-31 16:20:00|1872.94|1871.44|1872.96|1871.46|1873.15|1871.65|1872.53|1871.03|0
1609431900000|2020-12-31 16:25:00|1872.97|1871.47|1872.53|1871.03|1873.15|1871.65|1872.44|1870.94|0
1609432200000|2020-12-31 16:30:00|1871.58|1870.08|1871.43|1869.93|1872.29|1870.79|1871.05|1869.55|0
1609432500000|2020-12-31 16:35:00|1871.45|1869.95|1871.43|1869.93|1871.67|1870.17|1871.14|1869.64|0
1609432800000|2020-12-31 16:40:00|1871.42|1869.92|1871.34|1869.84|1871.76|1870.26|1871.05|1869.55|0
1609433100000|2020-12-31 16:45:00|1871.35|1869.85|1871.67|1870.17|1871.67|1870.17|1871.24|1869.74|0
1609433400000|2020-12-31 16:50:00|1871.65|1870.15|1871.14|1869.64|1871.86|1870.36|1870.95|1869.45|0
1609433700000|2020-12-31 16:55:00|1871.13|1869.63|1870.64|1869.14|1871.14|1869.64|1870.35|1868.85|0
1609434000000|2020-12-31 17:00:00|1870.66|1869.16|1870.87|1869.37|1871.07|1869.57|1870.45|1868.95|0
1609434300000|2020-12-31 17:05:00|1870.89|1869.39|1871.45|1869.95|1871.59|1870.09|1870.87|1869.37|0
1609434600000|2020-12-31 17:10:00|1871.47|1869.97|1871.69|1870.19|1871.78|1870.28|1871.45|1869.95|0
1609434900000|2020-12-31 17:15:00|1871.7|1870.2|1871.69|1870.19|1871.88|1870.38|1871.36|1869.86|0
1609435200000|2020-12-31 17:20:00|1871.67|1870.17|1871.98|1870.48|1871.98|1870.48|1871.59|1870.09|0
1609435500000|2020-12-31 17:25:00|1871.99|1870.49|1872.6|1871.1|1872.6|1871.1|1871.99|1870.49|0
1609435800000|2020-12-31 17:30:00|1872.59|1871.09|1872.4|1870.9|1872.89|1871.39|1872.4|1870.9|0
1609436100000|2020-12-31 17:35:00|1872.39|1870.89|1872.49|1870.99|1872.59|1871.09|1872.07|1870.57|0
1609436400000|2020-12-31 17:40:00|1872.47|1870.97|1873.11|1871.61|1873.21|1871.71|1872.3|1870.8|0
1609436700000|2020-12-31 17:45:00|1873.12|1871.62|1873.3|1871.8|1873.59|1872.09|1873.11|1871.61|0
1609437000000|2020-12-31 17:50:00|1873.29|1871.79|1873.01|1871.51|1873.29|1871.79|1872.88|1871.38|0
1609437300000|2020-12-31 17:55:00|1873|1871.5|1872.88|1871.38|1873.21|1871.71|1872.68|1871.18|0
1609437600000|2020-12-31 18:00:00|1872.9|1871.4|1872.78|1871.28|1873.11|1871.61|1872.59|1871.09|0
1609437900000|2020-12-31 18:05:00|1872.8|1871.3|1872.49|1870.99|1873.11|1871.61|1872.49|1870.99|0
1609438200000|2020-12-31 18:10:00|1872.51|1871.01|1872.88|1871.38|1873.11|1871.61|1872.3|1870.8|0
1609438500000|2020-12-31 18:15:00|1872.9|1871.4|1873.11|1871.61|1873.21|1871.71|1872.68|1871.18|0
1609438800000|2020-12-31 18:20:00|1873.09|1871.59|1872.59|1871.09|1873.11|1871.61|1872.59|1871.09|0
1609439100000|2020-12-31 18:25:00|1872.57|1871.07|1872.68|1871.18|1872.88|1871.38|1872.39|1870.89|0
1609439400000|2020-12-31 18:30:00|1872.67|1871.17|1872.61|1871.11|1872.9|1871.4|1872.49|1870.99|0
1609439700000|2020-12-31 18:35:00|1872.63|1871.13|1872.41|1870.91|1872.7|1871.2|1872.32|1870.82|0
1609440000000|2020-12-31 18:40:00|1872.43|1870.93|1871.89|1870.39|1872.51|1871.01|1871.89|1870.39|0
1609440300000|2020-12-31 18:45:00|1871.91|1870.41|1871.79|1870.29|1872.08|1870.58|1871.79|1870.29|0
1609440600000|2020-12-31 18:50:00|1871.81|1870.31|1871.99|1870.49|1871.99|1870.49|1871.79|1870.29|0
1609440900000|2020-12-31 18:55:00|1872|1870.5|1872.41|1870.91|1872.51|1871.01|1871.99|1870.49|0
1609441200000|2020-12-31 19:00:00|1872.4|1870.9|1871.88|1870.38|1872.51|1871.01|1871.38|1869.88|0
1609441500000|2020-12-31 19:05:00|1871.8|1870.3|1872.52|1871.02|1872.52|1871.02|1871.28|1869.78|0
1609441800000|2020-12-31 19:10:00|1872.5|1871|1873.95|1872.45|1873.95|1872.45|1872.19|1870.69|0
1609442100000|2020-12-31 19:15:00|1873.98|1872.48|1875.39|1873.89|1876.01|1874.51|1873.95|1872.45|0
1609442400000|2020-12-31 19:20:00|1875.41|1873.91|1875.13|1873.63|1875.68|1874.18|1874.94|1873.44|0
1609442700000|2020-12-31 19:25:00|1875.12|1873.62|1876.93|1875.43|1877.22|1875.72|1874.94|1873.44|0
1609443000000|2020-12-31 19:30:00|1876.95|1875.45|1878.56|1877.06|1879.28|1877.78|1876.93|1875.43|0
1609443300000|2020-12-31 19:35:00|1878.58|1877.08|1878.66|1877.16|1878.76|1877.26|1878.14|1876.64|0
1609443600000|2020-12-31 19:40:00|1878.68|1877.18|1879.15|1877.65|1879.26|1877.76|1878.47|1876.97|0
1609443900000|2020-12-31 19:45:00|1879.11|1877.61|1878.63|1877.13|1879.15|1877.65|1878.63|1877.13|0
1609444200000|2020-12-31 19:50:00|1878.65|1877.15|1878.34|1876.84|1878.92|1877.42|1878.16|1876.66|0
1609444500000|2020-12-31 19:55:00|1878.36|1876.86|1878.34|1876.84|1878.63|1877.13|1878.2|1876.7|0
1609444800000|2020-12-31 20:00:00|1878.36|1876.86|1878.69|1877.19|1879.42|1877.92|1878.32|1876.82|0
1609445100000|2020-12-31 20:05:00|1878.71|1877.21|1880.03|1878.53|1880.32|1878.82|1878.59|1877.09|0
1609445400000|2020-12-31 20:10:00|1880.01|1878.51|1880.92|1879.42|1881.44|1879.94|1879.83|1878.33|0
1609445700000|2020-12-31 20:15:00|1880.93|1879.43|1881.34|1879.84|1881.73|1880.23|1880.92|1879.42|0
1609446000000|2020-12-31 20:20:00|1881.32|1879.82|1880.72|1879.22|1881.34|1879.84|1880.72|1879.22|0
1609446300000|2020-12-31 20:25:00|1880.74|1879.24|1880.42|1878.92|1881.25|1879.75|1880.42|1878.92|0
1609446600000|2020-12-31 20:30:00|1880.44|1878.94|1880.91|1879.41|1881.1|1879.6|1879.9|1878.4|0
1609446900000|2020-12-31 20:35:00|1880.95|1879.45|1880.57|1879.07|1881.82|1880.32|1880.52|1879.02|0
1609447200000|2020-12-31 20:40:00|1880.54|1879.04|1880.09|1878.59|1880.62|1879.12|1879.18|1877.68|0
1609447500000|2020-12-31 20:45:00|1880.07|1878.57|1880.71|1879.21|1881.53|1880.03|1879.9|1878.4|0
1609447800000|2020-12-31 20:50:00|1880.75|1879.25|1883.27|1881.77|1884.08|1882.58|1880.75|1879.25|0
1609448100000|2020-12-31 20:55:00|1883.29|1881.79|1881.85|1880.35|1885.1|1883.6|1881.57|1880.07|0
1609448400000|2020-12-31 21:00:00|1881.96|1880.46|1882.9|1881.4|1885.14|1883.64|1881.91|1880.41|0
1609448700000|2020-12-31 21:05:00|1882.91|1881.41|1882.99|1881.49|1883.71|1882.21|1882.8|1881.3|0
1609449000000|2020-12-31 21:10:00|1882.98|1881.48|1882.77|1881.27|1882.98|1881.48|1882.37|1880.87|0
1609449300000|2020-12-31 21:15:00|1882.73|1881.23|1882.64|1881.14|1882.77|1881.27|1882.64|1881.14|0
1609449600000|2020-12-31 21:20:00|1882.6|1881.1|1882.64|1881.14|1882.64|1881.14|1882.6|1881.1|0
1609449900000|2020-12-31 21:25:00|1882.68|1881.18|1882.62|1881.12|1882.72|1881.22|1882.62|1881.12|0
1609450200000|2020-12-31 21:30:00|1882.6|1881.1|1882.62|1881.12|1882.72|1881.22|1882.3|1880.8|0
1609450500000|2020-12-31 21:35:00|1882.61|1881.11|1882.62|1881.12|1882.82|1881.32|1882.3|1880.8|0
1609450800000|2020-12-31 21:40:00|1882.64|1881.14|1882.67|1881.17|1882.82|1881.32|1882.49|1880.99|0
1609451100000|2020-12-31 21:45:00|1882.69|1881.19|1882.57|1881.07|1882.86|1881.36|1882.15|1880.65|0
1609451400000|2020-12-31 21:50:00|1882.56|1881.06|1883.06|1881.56|1883.15|1881.65|1882.34|1880.84|0
1609451700000|2020-12-31 21:55:00|1883.08|1881.58|1883.47|1881.97|1883.58|1882.08|1882.86|1881.36|0
1609452000000|2020-12-31 22:00:00|1883.49|1881.99|1883.49|1881.99|1883.49|1881.99|1883.49|1881.99|0
1609714800000|2021-01-03 23:00:00|1881.97|1880.47|1882.58|1881.08|1883.11|1881.61|1880.81|1879.31|0
1609715100000|2021-01-03 23:05:00|1882.6|1881.1|1884.25|1882.75|1884.3|1882.8|1882.6|1881.1|0
1609715400000|2021-01-03 23:10:00|1884.27|1882.77|1884.68|1883.18|1885.26|1883.76|1883.68|1882.18|0
1609715700000|2021-01-03 23:15:00|1884.7|1883.2|1884.27|1882.77|1884.97|1883.47|1884.01|1882.51|0
1609716000000|2021-01-03 23:20:00|1884.28|1882.78|1884.18|1882.68|1884.89|1883.39|1883.98|1882.48|0
1609716300000|2021-01-03 23:25:00|1884.2|1882.7|1884.55|1883.05|1884.89|1883.39|1884.18|1882.68|0
1609716600000|2021-01-03 23:30:00|1884.57|1883.07|1884.12|1882.62|1884.98|1883.48|1884.07|1882.57|0
1609716900000|2021-01-03 23:35:00|1884.13|1882.63|1883.79|1882.29|1884.22|1882.72|1883.69|1882.19|0
1609717200000|2021-01-03 23:40:00|1883.8|1882.3|1884.22|1882.72|1884.31|1882.81|1883.6|1882.1|0
1609717500000|2021-01-03 23:45:00|1884.21|1882.71|1883.34|1881.84|1884.64|1883.14|1883.29|1881.79|0
1609717800000|2021-01-03 23:50:00|1883.35|1881.85|1883.29|1881.79|1883.48|1881.98|1882.77|1881.27|0
1609718100000|2021-01-03 23:55:00|1883.27|1881.77|1883.19|1881.69|1883.29|1881.79|1882.77|1881.27|0
1609718400000|2021-01-04 00:00:00|1883.17|1881.67|1882.15|1880.65|1883.24|1881.74|1880.33|1878.83|0
1609718700000|2021-01-04 00:05:00|1882.16|1880.66|1881.45|1879.95|1882.48|1880.98|1881.16|1879.66|0
1609719000000|2021-01-04 00:10:00|1881.47|1879.97|1881.8|1880.3|1882|1880.5|1881.29|1879.79|0
1609719300000|2021-01-04 00:15:00|1881.88|1880.38|1877.35|1875.85|1882.42|1880.92|1872.98|1871.48|0
1609719600000|2021-01-04 00:20:00|1877.36|1875.86|1877.75|1876.25|1877.79|1876.29|1875.58|1874.08|0
1609719900000|2021-01-04 00:25:00|1877.76|1876.26|1878.46|1876.96|1879.15|1877.65|1877.31|1875.81|0
1609720200000|2021-01-04 00:30:00|1878.39|1876.89|1876.42|1874.92|1878.39|1876.89|1875.56|1874.06|0
1609720500000|2021-01-04 00:35:00|1876.41|1874.91|1875.91|1874.41|1877.3|1875.8|1875.41|1873.91|0
1609720800000|2021-01-04 00:40:00|1876.04|1874.54|1875.5|1874|1876.36|1874.86|1874.97|1873.47|0
1609721100000|2021-01-04 00:45:00|1875.51|1874.01|1876.09|1874.59|1876.33|1874.83|1875.39|1873.89|0
1609721400000|2021-01-04 00:50:00|1876.1|1874.6|1875.22|1873.72|1876.81|1875.31|1875.22|1873.72|0
1609721700000|2021-01-04 00:55:00|1875.23|1873.73|1874.96|1873.46|1875.85|1874.35|1873.55|1872.05|0
1609722000000|2021-01-04 01:00:00|1874.83|1873.33|1875.43|1873.93|1876.33|1874.83|1874.51|1873.01|0
1609722300000|2021-01-04 01:05:00|1875.42|1873.92|1877.77|1876.27|1877.8|1876.3|1874.99|1873.49|0
1609722600000|2021-01-04 01:10:00|1877.79|1876.29|1877.29|1875.79|1877.79|1876.29|1877.27|1875.77|0
1609722900000|2021-01-04 01:15:00|1877.28|1875.78|1875.1|1873.6|1877.28|1875.78|1874.62|1873.12|0
1609723200000|2021-01-04 01:20:00|1875.08|1873.58|1877.37|1875.87|1877.38|1875.88|1874.64|1873.14|0
1609723500000|2021-01-04 01:25:00|1877.38|1875.88|1876.92|1875.42|1877.82|1876.32|1876.44|1874.94|0
1609723800000|2021-01-04 01:30:00|1876.86|1875.36|1875.38|1873.88|1877.37|1875.87|1875.35|1873.85|0
1609724100000|2021-01-04 01:35:00|1875.39|1873.89|1876.77|1875.27|1876.77|1875.27|1874.95|1873.45|0
1609724400000|2021-01-04 01:40:00|1876.55|1875.05|1877.71|1876.21|1877.71|1876.21|1876.34|1874.84|0
1609724700000|2021-01-04 01:45:00|1877.7|1876.2|1878|1876.5|1878|1876.5|1876.8|1875.3|0
1609725000000|2021-01-04 01:50:00|1878.07|1876.57|1878.87|1877.37|1879.97|1878.47|1877.79|1876.29|0
1609725300000|2021-01-04 01:55:00|1878.94|1877.44|1877.75|1876.25|1879.53|1878.03|1877.29|1875.79|0
1609725600000|2021-01-04 02:00:00|1877.73|1876.23|1878.86|1877.36|1879.54|1878.04|1877.73|1876.23|0
1609725900000|2021-01-04 02:05:00|1878.92|1877.42|1878.9|1877.4|1879.57|1878.07|1878.66|1877.16|0
1609726200000|2021-01-04 02:10:00|1878.91|1877.41|1879.12|1877.62|1879.15|1877.65|1878.64|1877.14|0
1609726500000|2021-01-04 02:15:00|1879.14|1877.64|1880.46|1878.96|1880.49|1878.99|1879.12|1877.62|0
1609726800000|2021-01-04 02:20:00|1880.44|1878.94|1879.97|1878.47|1880.44|1878.94|1879.55|1878.05|0
1609727100000|2021-01-04 02:25:00|1879.96|1878.46|1880.43|1878.93|1880.9|1879.4|1879.53|1878.03|0
1609727400000|2021-01-04 02:30:00|1880.5|1879|1880.43|1878.93|1881.33|1879.83|1880.43|1878.93|0
1609727700000|2021-01-04 02:35:00|1880.37|1878.87|1878.51|1877.01|1880.43|1878.93|1878.08|1876.58|0
1609728000000|2021-01-04 02:40:00|1878.52|1877.02|1879.42|1877.92|1879.42|1877.92|1878.51|1877.01|0
1609728300000|2021-01-04 02:45:00|1879.4|1877.9|1878.97|1877.47|1879.42|1877.92|1878.93|1877.43|0
1609728600000|2021-01-04 02:50:00|1879.19|1877.69|1878.96|1877.46|1879.42|1877.92|1878.52|1877.02|0
1609728900000|2021-01-04 02:55:00|1878.97|1877.47|1878.97|1877.47|1879.42|1877.92|1878.52|1877.02|0
1609729200000|2021-01-04 03:00:00|1878.98|1877.48|1878.97|1877.47|1878.98|1877.48|1878.52|1877.02|0
1609729500000|2021-01-04 03:05:00|1878.96|1877.46|1880.11|1878.61|1880.34|1878.84|1878.96|1877.46|0
1609729800000|2021-01-04 03:10:00|1880.18|1878.68|1880.37|1878.87|1880.37|1878.87|1879.46|1877.96|0
1609730100000|2021-01-04 03:15:00|1880.38|1878.88|1879.91|1878.41|1880.38|1878.88|1879.91|1878.41|0
1609730400000|2021-01-04 03:20:00|1879.92|1878.42|1880.81|1879.31|1881.24|1879.74|1879.92|1878.42|0
1609730700000|2021-01-04 03:25:00|1880.82|1879.32|1881.71|1880.21|1881.73|1880.23|1880.81|1879.31|0
1609731000000|2021-01-04 03:30:00|1881.69|1880.19|1881.72|1880.22|1881.72|1880.22|1881.04|1879.54|0
1609731300000|2021-01-04 03:35:00|1881.7|1880.2|1881.82|1880.32|1882.04|1880.54|1881.04|1879.54|0
1609731600000|2021-01-04 03:40:00|1881.88|1880.38|1882|1880.5|1882.46|1880.96|1881.58|1880.08|0
1609731900000|2021-01-04 03:45:00|1882.02|1880.52|1881.52|1880.02|1882.02|1880.52|1881.09|1879.59|0
1609732200000|2021-01-04 03:50:00|1881.53|1880.03|1880.65|1879.15|1881.55|1880.05|1880.21|1878.71|0
1609732500000|2021-01-04 03:55:00|1880.64|1879.14|1881.12|1879.62|1881.13|1879.63|1880.64|1879.14|0
1609732800000|2021-01-04 04:00:00|1881.13|1879.63|1881.8|1880.3|1882.03|1880.53|1881.12|1879.62|0
1609733100000|2021-01-04 04:05:00|1881.73|1880.23|1881.57|1880.07|1882.03|1880.53|1881.55|1880.05|0
1609733400000|2021-01-04 04:10:00|1881.59|1880.09|1881.6|1880.1|1881.6|1880.1|1881.56|1880.06|0
1609733700000|2021-01-04 04:15:00|1881.59|1880.09|1881.17|1879.67|1882.07|1880.57|1881.16|1879.66|0
1609734000000|2021-01-04 04:20:00|1881.3|1879.8|1880.23|1878.73|1881.61|1880.11|1880.23|1878.73|0
1609734300000|2021-01-04 04:25:00|1880.24|1878.74|1880.23|1878.73|1880.67|1879.17|1880.23|1878.73|0
1609734600000|2021-01-04 04:30:00|1880.24|1878.74|1878.44|1876.94|1880.67|1879.17|1878.44|1876.94|0
1609734900000|2021-01-04 04:35:00|1878.5|1877|1880.43|1878.93|1880.67|1879.17|1878.43|1876.93|0
1609735200000|2021-01-04 04:40:00|1880.37|1878.87|1879.75|1878.25|1880.37|1878.87|1879.75|1878.25|0
1609735500000|2021-01-04 04:45:00|1879.82|1878.32|1879.74|1878.24|1880.19|1878.69|1879.29|1877.79|0
1609735800000|2021-01-04 04:50:00|1879.75|1878.25|1879.26|1877.76|1879.75|1878.25|1879.03|1877.53|0
1609736100000|2021-01-04 04:55:00|1879.27|1877.77|1880.17|1878.67|1880.17|1878.67|1879.27|1877.77|0
1609736400000|2021-01-04 05:00:00|1880.16|1878.66|1879.93|1878.43|1880.18|1878.68|1879.26|1877.76|0
1609736700000|2021-01-04 05:05:00|1879.94|1878.44|1879.94|1878.44|1880.17|1878.67|1879.27|1877.77|0
1609737000000|2021-01-04 05:10:00|1880.01|1878.51|1879.98|1878.48|1880.17|1878.67|1879.52|1878.02|0
1609737300000|2021-01-04 05:15:00|1879.92|1878.42|1879.73|1878.23|1880.2|1878.7|1879.3|1877.8|0
1609737600000|2021-01-04 05:20:00|1879.71|1878.21|1878.94|1877.44|1879.71|1878.21|1878.94|1877.44|0
1609737900000|2021-01-04 05:25:00|1879.01|1877.51|1880.09|1878.59|1880.1|1878.6|1879.01|1877.51|0
1609738200000|2021-01-04 05:30:00|1880.1|1878.6|1879.19|1877.69|1880.1|1878.6|1879.17|1877.67|0
1609738500000|2021-01-04 05:35:00|1879.21|1877.71|1879.23|1877.73|1879.24|1877.74|1878.75|1877.25|0
1609738800000|2021-01-04 05:40:00|1879.24|1877.74|1879.65|1878.15|1880.11|1878.61|1879.21|1877.71|0
1609739100000|2021-01-04 05:45:00|1879.59|1878.09|1879.62|1878.12|1880.06|1878.56|1879.17|1877.67|0
1609739400000|2021-01-04 05:50:00|1879.63|1878.13|1880.54|1879.04|1880.56|1879.06|1879.61|1878.11|0
1609739700000|2021-01-04 05:55:00|1880.55|1879.05|1880.67|1879.17|1881.08|1879.58|1880.16|1878.66|0
1609740000000|2021-01-04 06:00:00|1880.66|1879.16|1881.78|1880.28|1882.09|1880.59|1880.21|1878.71|0
1609740300000|2021-01-04 06:05:00|1881.85|1880.35|1881.58|1880.08|1882.01|1880.51|1881.06|1879.56|0
1609740600000|2021-01-04 06:10:00|1881.59|1880.09|1881.14|1879.64|1881.63|1880.13|1881.14|1879.64|0
1609740900000|2021-01-04 06:15:00|1881.15|1879.65|1881.62|1880.12|1881.62|1880.12|1881.12|1879.62|0
1609741200000|2021-01-04 06:20:00|1881.63|1880.13|1881.61|1880.11|1882.07|1880.57|1881.38|1879.88|0
1609741500000|2021-01-04 06:25:00|1881.54|1880.04|1880.61|1879.11|1881.54|1880.04|1880.61|1879.11|0
1609741800000|2021-01-04 06:30:00|1880.63|1879.13|1880.65|1879.15|1881.07|1879.57|1880.61|1879.11|0
1609742100000|2021-01-04 06:35:00|1880.66|1879.16|1881.59|1880.09|1881.59|1880.09|1880.66|1879.16|0
1609742400000|2021-01-04 06:40:00|1881.72|1880.22|1881.63|1880.13|1882.04|1880.54|1881.59|1880.09|0
1609742700000|2021-01-04 06:45:00|1881.64|1880.14|1882.07|1880.57|1882.5|1881|1881.19|1879.69|0
1609743000000|2021-01-04 06:50:00|1882.08|1880.58|1882.3|1880.8|1882.51|1881.01|1882.02|1880.52|0
1609743300000|2021-01-04 06:55:00|1882.45|1880.95|1882.45|1880.95|1882.48|1880.98|1881.58|1880.08|0
1609743600000|2021-01-04 07:00:00|1882.58|1881.08|1885.57|1884.07|1886.07|1884.57|1882.58|1881.08|0
1609743900000|2021-01-04 07:05:00|1885.56|1884.06|1886.85|1885.35|1887.31|1885.81|1885.13|1883.63|0
1609744200000|2021-01-04 07:10:00|1886.92|1885.42|1887.75|1886.25|1888.21|1886.71|1886.44|1884.94|0
1609744500000|2021-01-04 07:15:00|1887.78|1886.28|1888.18|1886.68|1888.81|1887.31|1887.78|1886.28|0
1609744800000|2021-01-04 07:20:00|1888.11|1886.61|1887.67|1886.17|1888.19|1886.69|1887.21|1885.71|0
1609745100000|2021-01-04 07:25:00|1887.68|1886.18|1888.14|1886.64|1888.15|1886.65|1887.64|1886.14|0
1609745400000|2021-01-04 07:30:00|1888.16|1886.66|1888.87|1887.47|1889.69|1888.22|1888.12|1886.66|214
1609745700000|2021-01-04 07:35:00|1888.74|1887.34|1888.49|1887.09|1888.99|1887.59|1887.74|1886.34|18
1609746000000|2021-01-04 07:40:00|1888.62|1887.22|1888.49|1887.09|1888.74|1887.34|1888.12|1886.72|8
1609746300000|2021-01-04 07:45:00|1888.62|1887.22|1888.24|1886.84|1888.74|1887.34|1888.24|1886.84|13
1609746600000|2021-01-04 07:50:00|1888.12|1886.72|1888.99|1887.59|1889.37|1887.97|1887.87|1886.47|22
1609746900000|2021-01-04 07:55:00|1889.05|1887.55|1894.72|1893.22|1894.72|1893.22|1889.04|1887.54|0
1609747200000|2021-01-04 08:00:00|1894.71|1893.21|1895.42|1894.92|1901.67|1901.17|1888.92|1888.42|4051
1609747500000|2021-01-04 08:05:00|1895.54|1895.04|1895.17|1894.67|1899.17|1898.67|1892.67|1892.17|1867
1609747800000|2021-01-04 08:10:00|1895.29|1894.79|1898.17|1897.67|1898.92|1898.42|1895.29|1894.79|1833
1609748100000|2021-01-04 08:15:00|1898.29|1897.79|1896.92|1896.42|1898.92|1898.42|1895.92|1895.42|1232
1609748400000|2021-01-04 08:20:00|1896.79|1896.29|1896.17|1895.67|1897.92|1897.42|1894.67|1894.17|1750
1609748700000|2021-01-04 08:25:00|1896.67|1896.17|1895.67|1895.17|1897.92|1897.42|1895.42|1894.92|1244
1609749000000|2021-01-04 08:30:00|1895.79|1895.29|1893.67|1893.17|1895.92|1895.42|1893.29|1892.79|1490
1609749300000|2021-01-04 08:35:00|1893.79|1893.29|1892.79|1892.29|1894.17|1893.67|1891.67|1891.17|1437
1609749600000|2021-01-04 08:40:00|1892.92|1892.42|1893.17|1892.67|1894.67|1894.17|1892.67|1892.17|1199
1609749900000|2021-01-04 08:45:00|1893.04|1892.54|1892.67|1892.17|1893.54|1893.04|1891.79|1891.29|1160
1609750200000|2021-01-04 08:50:00|1892.79|1892.29|1893.06|1892.56|1894.18|1893.68|1892.17|1891.67|1051
1609750500000|2021-01-04 08:55:00|1893.31|1892.81|1894.56|1894.06|1895.06|1894.56|1893.06|1892.56|659
1609750800000|2021-01-04 09:00:00|1894.81|1894.31|1895.56|1895.06|1897.06|1896.56|1894.81|1894.31|889
1609751100000|2021-01-04 09:05:00|1895.68|1895.18|1895.56|1895.06|1896.81|1896.31|1895.56|1895.06|728
1609751400000|2021-01-04 09:10:00|1895.81|1895.31|1898.31|1897.81|1898.31|1897.81|1895.56|1895.06|860
1609751700000|2021-01-04 09:15:00|1898.43|1897.93|1899.81|1899.31|1900.31|1899.81|1898.31|1897.81|797
1609752000000|2021-01-04 09:20:00|1899.68|1899.18|1902.56|1902.06|1902.81|1902.31|1899.56|1899.06|1085
1609752300000|2021-01-04 09:25:00|1902.43|1901.93|1902.43|1901.93|1903.06|1902.56|1901.93|1901.43|945
1609752600000|2021-01-04 09:30:00|1902.56|1902.06|1903.81|1903.31|1904.06|1903.56|1901.31|1900.81|940
1609752900000|2021-01-04 09:35:00|1904.06|1903.56|1905.31|1904.81|1905.81|1905.31|1904.06|1903.56|893
1609753200000|2021-01-04 09:40:00|1905.43|1904.93|1905.06|1904.56|1905.81|1905.31|1903.93|1903.43|895
1609753500000|2021-01-04 09:45:00|1905.18|1904.68|1905.31|1904.81|1905.81|1905.31|1904.31|1903.81|735
1609753800000|2021-01-04 09:50:00|1905.43|1904.93|1904.31|1903.81|1905.81|1905.31|1904.06|1903.56|492
1609754100000|2021-01-04 09:55:00|1904.43|1903.93|1903.56|1903.06|1904.56|1904.06|1902.81|1902.31|477
1609754400000|2021-01-04 10:00:00|1903.43|1902.93|1905.06|1904.56|1905.31|1904.81|1903.31|1902.81|1025
1609754700000|2021-01-04 10:05:00|1905.31|1904.81|1904.56|1904.06|1905.56|1905.06|1904.31|1903.81|465
1609755000000|2021-01-04 10:10:00|1904.43|1903.93|1906.06|1905.56|1906.31|1905.81|1904.06|1903.56|627
1609755300000|2021-01-04 10:15:00|1906.18|1905.68|1904.56|1904.06|1906.56|1906.06|1904.31|1903.81|514
1609755600000|2021-01-04 10:20:00|1904.43|1903.93|1905.56|1905.06|1906.06|1905.56|1904.43|1903.93|445
1609755900000|2021-01-04 10:25:00|1905.43|1904.93|1904.06|1903.56|1905.56|1905.06|1904.06|1903.56|526
1609756200000|2021-01-04 10:30:00|1904.18|1903.68|1903.56|1903.06|1904.56|1904.06|1903.31|1902.81|445
1609756500000|2021-01-04 10:35:00|1903.43|1902.93|1903.81|1903.31|1904.06|1903.56|1903.31|1902.81|403
1609756800000|2021-01-04 10:40:00|1903.68|1903.18|1902.81|1902.31|1904.06|1903.56|1902.56|1902.06|589
1609757100000|2021-01-04 10:45:00|1902.68|1902.18|1904.18|1903.68|1904.81|1904.31|1902.68|1902.18|474
1609757400000|2021-01-04 10:50:00|1904.31|1903.81|1902.81|1902.31|1904.31|1903.81|1902.81|1902.31|354
1609757700000|2021-01-04 10:55:00|1903.06|1902.56|1902.56|1902.06|1903.06|1902.56|1902.18|1901.68|452
1609758000000|2021-01-04 11:00:00|1902.43|1901.93|1903.81|1903.31|1904.18|1903.68|1902.31|1901.81|501
1609758300000|2021-01-04 11:05:00|1903.93|1903.43|1903.68|1903.18|1904.31|1903.81|1903.56|1903.06|374
1609758600000|2021-01-04 11:10:00|1903.81|1903.31|1904.31|1903.81|1904.31|1903.81|1903.56|1903.06|207
1609758900000|2021-01-04 11:15:00|1904.43|1903.93|1904.68|1904.18|1905.06|1904.56|1903.56|1903.06|526
1609759200000|2021-01-04 11:20:00|1904.81|1904.31|1904.56|1904.06|1905.93|1905.43|1904.31|1903.81|502
1609759500000|2021-01-04 11:25:00|1904.43|1903.93|1904.56|1904.06|1904.68|1904.18|1903.56|1903.06|293
1609759800000|2021-01-04 11:30:00|1904.81|1904.31|1904.56|1904.06|1906.06|1905.56|1903.81|1903.31|513
1609760100000|2021-01-04 11:35:00|1904.43|1903.93|1904.81|1904.31|1904.93|1904.43|1904.31|1903.81|190
1609760400000|2021-01-04 11:40:00|1904.68|1904.18|1905.56|1905.06|1905.81|1905.31|1904.68|1904.18|339
1609760700000|2021-01-04 11:45:00|1905.31|1904.81|1904.81|1904.31|1905.56|1905.06|1904.31|1903.81|508
1609761000000|2021-01-04 11:50:00|1905.06|1904.56|1903.56|1903.06|1905.56|1905.06|1903.31|1902.81|612
1609761300000|2021-01-04 11:55:00|1903.68|1903.18|1903.81|1903.31|1904.06|1903.56|1903.06|1902.56|237
1609761600000|2021-01-04 12:00:00|1903.93|1903.43|1902.06|1901.56|1904.31|1903.81|1901.81|1901.31|541
1609761900000|2021-01-04 12:05:00|1901.93|1901.43|1902.06|1901.56|1902.56|1902.06|1901.31|1900.81|1039
1609762200000|2021-01-04 12:10:00|1902.18|1901.68|1903.31|1902.81|1903.31|1902.81|1902.06|1901.56|125
1609762500000|2021-01-04 12:15:00|1903.06|1902.56|1902.56|1902.06|1903.31|1902.81|1902.06|1901.56|260
1609762800000|2021-01-04 12:20:00|1902.68|1902.18|1904.06|1903.56|1904.56|1904.06|1902.56|1902.06|293
1609763100000|2021-01-04 12:25:00|1903.93|1903.43|1905.06|1904.56|1905.06|1904.56|1903.81|1903.31|242
1609763400000|2021-01-04 12:30:00|1904.93|1904.43|1905.81|1905.31|1905.81|1905.31|1904.81|1904.31|491
1609763700000|2021-01-04 12:35:00|1905.93|1905.43|1905.43|1904.93|1906.31|1905.81|1904.56|1904.06|444
1609764000000|2021-01-04 12:40:00|1905.27|1904.77|1905.65|1905.15|1905.65|1905.15|1905.15|1904.65|233
1609764300000|2021-01-04 12:45:00|1905.9|1905.4|1905.9|1905.4|1906.15|1905.65|1904.9|1904.4|668
1609764600000|2021-01-04 12:50:00|1906.02|1905.52|1905.9|1905.4|1906.4|1905.9|1905.9|1905.4|362
1609764900000|2021-01-04 12:55:00|1906.02|1905.52|1905.65|1905.15|1906.52|1906.02|1905.65|1905.15|240
1609765200000|2021-01-04 13:00:00|1905.77|1905.27|1906.9|1906.4|1907.15|1906.65|1905.4|1904.9|497
1609765500000|2021-01-04 13:05:00|1906.65|1906.15|1906.9|1906.4|1907.02|1906.52|1905.9|1905.4|519
1609765800000|2021-01-04 13:10:00|1907.02|1906.52|1906.15|1905.65|1907.02|1906.52|1905.9|1905.4|434
1609766100000|2021-01-04 13:15:00|1906.02|1905.52|1906.15|1905.65|1906.4|1905.9|1905.9|1905.4|402
1609766400000|2021-01-04 13:20:00|1906.27|1905.77|1906.4|1905.9|1906.9|1906.4|1905.9|1905.4|547
1609766700000|2021-01-04 13:25:00|1906.27|1905.77|1905.4|1904.9|1906.4|1905.9|1904.9|1904.4|509
1609767000000|2021-01-04 13:30:00|1905.52|1905.02|1906.9|1906.4|1907.02|1906.52|1905.4|1904.9|319
1609767300000|2021-01-04 13:35:00|1907.02|1906.52|1906.4|1905.9|1907.15|1906.65|1906.4|1905.9|318
1609767600000|2021-01-04 13:40:00|1906.15|1905.65|1906.9|1906.4|1907.02|1906.52|1905.9|1905.4|288
1609767900000|2021-01-04 13:45:00|1907.02|1906.52|1908.4|1907.9|1908.4|1907.9|1906.9|1906.4|331
1609768200000|2021-01-04 13:50:00|1908.65|1908.15|1910.52|1910.02|1910.9|1910.4|1908.65|1908.15|660
1609768500000|2021-01-04 13:55:00|1910.65|1910.15|1909.4|1908.9|1910.65|1910.15|1909.4|1908.9|278
1609768800000|2021-01-04 14:00:00|1909.27|1908.77|1909.9|1909.4|1909.9|1909.4|1909.27|1908.77|387
1609769100000|2021-01-04 14:05:00|1910.15|1909.65|1909.4|1908.9|1910.4|1909.9|1908.65|1908.15|461
1609769400000|2021-01-04 14:10:00|1909.52|1909.02|1909.9|1909.4|1910.27|1909.77|1908.9|1908.4|772
1609769700000|2021-01-04 14:15:00|1909.77|1909.27|1909.9|1909.4|1909.9|1909.4|1908.9|1908.4|698
1609770000000|2021-01-04 14:20:00|1910.15|1909.65|1911.15|1910.65|1911.52|1911.02|1909.9|1909.4|870
1609770300000|2021-01-04 14:25:00|1911.02|1910.52|1910.15|1909.65|1911.02|1910.52|1909.9|1909.4|744
1609770600000|2021-01-04 14:30:00|1910.27|1909.77|1905.9|1905.4|1910.4|1909.9|1905.4|1904.9|2531
1609770900000|2021-01-04 14:35:00|1905.65|1905.15|1906.15|1905.65|1906.52|1906.02|1903.4|1902.9|2197
1609771200000|2021-01-04 14:40:00|1906.4|1905.9|1908.9|1908.4|1908.9|1908.4|1905.9|1905.4|1345
1609771500000|2021-01-04 14:45:00|1908.77|1908.27|1909.15|1908.65|1909.9|1909.4|1908.4|1907.9|1312
1609771800000|2021-01-04 14:50:00|1909.02|1908.52|1908.4|1907.9|1909.15|1908.65|1907.15|1906.65|1352
1609772100000|2021-01-04 14:55:00|1908.52|1908.02|1908.4|1907.9|1909.9|1909.4|1907.4|1906.9|796
1609772400000|2021-01-04 15:00:00|1908.65|1908.15|1906.9|1906.4|1909.15|1908.65|1906.9|1906.4|1261
1609772700000|2021-01-04 15:05:00|1907.02|1906.52|1906.27|1905.77|1907.9|1907.4|1905.9|1905.4|847
1609773000000|2021-01-04 15:10:00|1906.31|1905.81|1902.94|1902.44|1906.44|1905.94|1902.94|1902.44|922
1609773300000|2021-01-04 15:15:00|1903.06|1902.56|1901.19|1900.69|1903.44|1902.94|1900.94|1900.44|1013
1609773600000|2021-01-04 15:20:00|1901.06|1900.56|1900.31|1899.81|1902.94|1902.44|1899.94|1899.44|1596
1609773900000|2021-01-04 15:25:00|1900.44|1899.94|1901.44|1900.94|1901.56|1901.06|1900.19|1899.69|1085
1609774200000|2021-01-04 15:30:00|1901.56|1901.06|1899.94|1899.44|1901.94|1901.44|1899.19|1898.69|1142
1609774500000|2021-01-04 15:35:00|1900.06|1899.56|1897.19|1896.69|1900.19|1899.69|1896.94|1896.44|1336
1609774800000|2021-01-04 15:40:00|1897.31|1896.81|1898.19|1897.69|1899.81|1899.31|1897.19|1896.69|1035
1609775100000|2021-01-04 15:45:00|1898.06|1897.56|1897.69|1897.19|1898.19|1897.69|1895.94|1895.44|1353
1609775400000|2021-01-04 15:50:00|1897.94|1897.44|1895.19|1894.69|1897.94|1897.44|1894.94|1894.44|1289
1609775700000|2021-01-04 15:55:00|1895.44|1894.94|1892.81|1892.31|1895.94|1895.44|1892.44|1891.94|1167
1609776000000|2021-01-04 16:00:00|1892.94|1892.44|1891.69|1891.19|1895.06|1894.56|1890.44|1889.94|2004
1609776300000|2021-01-04 16:05:00|1891.56|1891.06|1890.44|1889.94|1892.31|1891.81|1889.44|1888.94|1952
1609776600000|2021-01-04 16:10:00|1890.31|1889.81|1895.44|1894.94|1895.44|1894.94|1889.44|1888.94|1890
1609776900000|2021-01-04 16:15:00|1895.19|1894.69|1895.44|1894.94|1895.56|1895.06|1893.69|1893.19|1918
1609777200000|2021-01-04 16:20:00|1895.31|1894.81|1896.73|1895.23|1897.94|1897.44|1893.69|1893.19|3136
1609777500000|2021-01-04 16:25:00|1896.71|1895.21|1897.48|1895.98|1898.21|1896.71|1895.29|1893.79|1071
1609777800000|2021-01-04 16:30:00|1897.42|1895.92|1895.01|1893.61|1897.42|1895.92|1894.89|1893.49|345
1609778100000|2021-01-04 16:35:00|1895.14|1893.74|1893.51|1892.11|1895.39|1893.99|1892.26|1890.86|94
1609778400000|2021-01-04 16:40:00|1893.39|1891.99|1891.01|1889.61|1893.39|1891.99|1890.64|1889.24|72
1609778700000|2021-01-04 16:45:00|1890.89|1889.49|1889.76|1888.36|1891.01|1889.61|1889.64|1888.24|18
1609779000000|2021-01-04 16:50:00|1889.89|1888.49|1887.01|1885.61|1892.14|1890.74|1887.01|1885.61|91
1609779300000|2021-01-04 16:55:00|1886.64|1885.24|1884.59|1883.09|1887.14|1885.74|1884.39|1882.99|60
1609779600000|2021-01-04 17:00:00|1884.56|1883.06|1883.2|1881.7|1885.63|1884.13|1882.67|1881.17|0
1609779900000|2021-01-04 17:05:00|1883.21|1881.71|1881.12|1879.62|1884.62|1883.12|1880.62|1879.12|0
1609780200000|2021-01-04 17:10:00|1881.11|1879.61|1880.33|1878.83|1882.12|1880.62|1878.91|1877.41|0
1609780500000|2021-01-04 17:15:00|1880.32|1878.82|1883.11|1881.61|1883.22|1881.72|1878.95|1877.45|0
1609780800000|2021-01-04 17:20:00|1883.09|1881.59|1885.91|1884.41|1886.45|1884.95|1882.04|1880.54|0
1609781100000|2021-01-04 17:25:00|1885.9|1884.4|1886.22|1884.72|1886.46|1884.96|1884.95|1883.45|0
1609781400000|2021-01-04 17:30:00|1886.15|1884.65|1885.45|1883.95|1886.15|1884.65|1883.36|1881.86|0
1609781700000|2021-01-04 17:35:00|1885.43|1883.93|1882.56|1881.06|1885.95|1884.45|1881.97|1880.47|0
1609782000000|2021-01-04 17:40:00|1882.54|1881.04|1882|1880.5|1882.57|1881.07|1881.01|1879.51|0
1609782300000|2021-01-04 17:45:00|1881.99|1880.49|1881.07|1879.57|1882.01|1880.51|1880.55|1879.05|0
1609782600000|2021-01-04 17:50:00|1881.05|1879.55|1885.04|1883.54|1885.05|1883.55|1880.54|1879.04|0
1609782900000|2021-01-04 17:55:00|1885.05|1883.55|1885.57|1884.07|1885.83|1884.33|1884.54|1883.04|0
1609783200000|2021-01-04 18:00:00|1885.55|1884.05|1885.15|1883.65|1885.59|1884.09|1884.18|1882.68|0
1609783500000|2021-01-04 18:05:00|1885.17|1883.67|1886.2|1884.7|1886.27|1884.77|1884.18|1882.68|0
1609783800000|2021-01-04 18:10:00|1886.21|1884.71|1888.52|1887.02|1888.6|1887.1|1886.17|1884.67|0
1609784100000|2021-01-04 18:15:00|1888.54|1887.04|1889.85|1888.35|1890.04|1888.54|1888.5|1887|0
1609784400000|2021-01-04 18:20:00|1889.84|1888.34|1891.89|1890.39|1892.08|1890.58|1889.84|1888.34|0
1609784700000|2021-01-04 18:25:00|1891.9|1890.4|1891.74|1890.24|1892.92|1891.42|1891.23|1889.73|0
1609785000000|2021-01-04 18:30:00|1891.71|1890.21|1889.27|1887.77|1891.77|1890.27|1889.23|1887.73|0
1609785300000|2021-01-04 18:35:00|1889.28|1887.78|1890.69|1889.19|1891.24|1889.74|1889.27|1887.77|0
1609785600000|2021-01-04 18:40:00|1890.72|1889.22|1890.74|1889.24|1892.26|1890.76|1890.21|1888.71|0
1609785900000|2021-01-04 18:45:00|1890.75|1889.25|1891.31|1889.81|1891.33|1889.83|1890.71|1889.21|0
1609786200000|2021-01-04 18:50:00|1891.3|1889.8|1893.39|1891.89|1893.39|1891.89|1891.23|1889.73|0
1609786500000|2021-01-04 18:55:00|1893.4|1891.9|1892.94|1891.44|1893.4|1891.9|1892.85|1891.35|0
1609786800000|2021-01-04 19:00:00|1892.95|1891.45|1892.4|1890.9|1892.95|1891.45|1891.4|1889.9|0
1609787100000|2021-01-04 19:05:00|1892.41|1890.91|1889.33|1887.83|1892.42|1890.92|1889.32|1887.82|0
1609787400000|2021-01-04 19:10:00|1889.31|1887.81|1890.29|1888.79|1890.32|1888.82|1888.26|1886.76|0
1609787700000|2021-01-04 19:15:00|1890.28|1888.78|1890.25|1888.75|1890.79|1889.29|1889.29|1887.79|0
1609788000000|2021-01-04 19:20:00|1890.23|1888.73|1891.29|1889.79|1891.75|1890.25|1889.71|1888.21|0
1609788300000|2021-01-04 19:25:00|1891.28|1889.78|1890.44|1888.94|1891.28|1889.78|1889.76|1888.26|0
1609788600000|2021-01-04 19:30:00|1890.39|1888.89|1888.41|1886.91|1890.43|1888.93|1888.32|1886.82|0
1609788900000|2021-01-04 19:35:00|1888.56|1887.06|1888.77|1887.27|1889.72|1888.22|1887.7|1886.2|0
1609789200000|2021-01-04 19:40:00|1888.76|1887.26|1888.73|1887.23|1889.28|1887.78|1888.2|1886.7|0
1609789500000|2021-01-04 19:45:00|1888.7|1887.2|1886.33|1884.83|1889.21|1887.71|1886.31|1884.81|0
1609789800000|2021-01-04 19:50:00|1886.46|1884.96|1886.04|1884.54|1886.83|1885.33|1885.96|1884.46|0
1609790100000|2021-01-04 19:55:00|1886.03|1884.53|1890.18|1888.68|1890.25|1888.75|1886|1884.5|0
1609790400000|2021-01-04 20:00:00|1890.15|1888.65|1887.07|1885.57|1890.7|1889.2|1887.04|1885.54|0
1609790700000|2021-01-04 20:05:00|1887.08|1885.58|1889.02|1887.52|1890.14|1888.64|1887.05|1885.55|0
1609791000000|2021-01-04 20:10:00|1889.03|1887.53|1890.5|1889|1890.97|1889.47|1889.03|1887.53|0
1609791300000|2021-01-04 20:15:00|1890.51|1889.01|1889.4|1887.9|1890.96|1889.46|1888.89|1887.39|0
1609791600000|2021-01-04 20:20:00|1889.39|1887.89|1889.47|1887.97|1889.99|1888.49|1888.47|1886.97|0
1609791900000|2021-01-04 20:25:00|1889.46|1887.96|1888.61|1887.11|1890.01|1888.51|1888.12|1886.62|0
1609792200000|2021-01-04 20:30:00|1888.59|1887.09|1889.89|1888.39|1890.43|1888.93|1886.73|1885.23|0
1609792500000|2021-01-04 20:35:00|1889.88|1888.38|1890.11|1888.61|1890.11|1888.61|1888.91|1887.41|0
1609792800000|2021-01-04 20:40:00|1890.09|1888.59|1889.7|1888.2|1890.22|1888.72|1889.13|1887.63|0
1609793100000|2021-01-04 20:45:00|1889.64|1888.14|1890.89|1889.39|1890.9|1889.4|1889.49|1887.99|0
1609793400000|2021-01-04 20:50:00|1890.87|1889.37|1888.98|1887.48|1891.42|1889.92|1888.96|1887.46|0
1609793700000|2021-01-04 20:55:00|1889.01|1887.51|1888.54|1887.04|1889.41|1887.91|1887.18|1885.68|0
1609794000000|2021-01-04 21:00:00|1888.58|1887.08|1889.68|1888.18|1891.13|1889.63|1888.58|1887.08|0
1609794300000|2021-01-04 21:05:00|1889.7|1888.2|1888.62|1887.12|1889.87|1888.37|1888.62|1887.12|0
1609794600000|2021-01-04 21:10:00|1888.64|1887.14|1888.14|1886.64|1888.86|1887.36|1887.07|1885.57|0
1609794900000|2021-01-04 21:15:00|1888.02|1886.52|1888.18|1886.68|1888.3|1886.8|1887.94|1886.44|0
1609795200000|2021-01-04 21:20:00|1888.22|1886.72|1888.28|1886.78|1888.28|1886.78|1888.1|1886.6|0
1609795500000|2021-01-04 21:25:00|1888.24|1886.74|1888.17|1886.67|1888.4|1886.9|1888.12|1886.62|0
1609795800000|2021-01-04 21:30:00|1888.15|1886.65|1890.58|1889.08|1890.6|1889.1|1888.09|1886.59|0
1609796100000|2021-01-04 21:35:00|1890.5|1889|1890.33|1888.83|1890.5|1889|1889.54|1888.04|0
1609796400000|2021-01-04 21:40:00|1890.35|1888.85|1890.09|1888.59|1890.62|1889.12|1890|1888.5|0
1609796700000|2021-01-04 21:45:00|1890.08|1888.58|1890.09|1888.59|1890.19|1888.69|1889.9|1888.4|0
1609797000000|2021-01-04 21:50:00|1890.08|1888.58|1890.2|1888.7|1890.34|1888.84|1890|1888.5|0
1609797300000|2021-01-04 21:55:00|1890.22|1888.72|1890.52|1889.02|1890.52|1889.02|1890.01|1888.51|0
1609797600000|2021-01-04 22:00:00|1890.5|1889|1890.26|1888.76|1890.5|1889|1890.22|1888.72|0
1609797900000|2021-01-04 22:05:00|1890.25|1888.75|1890.29|1888.79|1890.41|1888.91|1890.21|1888.71|0
1609798200000|2021-01-04 22:10:00|1890.25|1888.75|1890.13|1888.63|1890.25|1888.75|1890.13|1888.63|0
1609798500000|2021-01-04 22:15:00|1890.29|1888.79|1890.25|1888.75|1890.29|1888.79|1890.21|1888.71|0
1609798800000|2021-01-04 22:20:00|1890.21|1888.71|1890.17|1888.67|1890.21|1888.71|1890.13|1888.63|0
1609799100000|2021-01-04 22:25:00|1890.15|1888.65|1890.12|1888.62|1890.15|1888.65|1890.07|1888.57|0
1609799700000|2021-01-04 22:35:00|1890.04|1888.54|1890.07|1888.57|1890.12|1888.62|1889.96|1888.46|0
1609800000000|2021-01-04 22:40:00|1890.11|1888.61|1890.15|1888.65|1890.15|1888.65|1890.07|1888.57|0
1609800300000|2021-01-04 22:45:00|1890.11|1888.61|1890.15|1888.65|1890.19|1888.69|1890.11|1888.61|0
1609800600000|2021-01-04 22:50:00|1890.23|1888.73|1890.27|1888.77|1890.47|1888.97|1890.15|1888.65|0
1609800900000|2021-01-04 22:55:00|1890.19|1888.69|1889.99|1888.49|1890.27|1888.77|1889.95|1888.45|0
1609801200000|2021-01-04 23:00:00|1889.94|1888.44|1886.8|1885.3|1890.17|1888.67|1886.41|1884.91|0
1609801500000|2021-01-04 23:05:00|1886.82|1885.32|1887.78|1886.28|1887.98|1886.48|1886.82|1885.32|0
1609801800000|2021-01-04 23:10:00|1887.79|1886.29|1888.9|1887.4|1888.9|1887.4|1887.78|1886.28|0
1609802100000|2021-01-04 23:15:00|1888.89|1887.39|1888.99|1887.49|1889.33|1887.83|1888.8|1887.3|0
1609802400000|2021-01-04 23:20:00|1889|1887.5|1889.33|1887.83|1889.66|1888.16|1888.9|1887.4|0
1609802700000|2021-01-04 23:25:00|1889.32|1887.82|1887.25|1885.75|1889.32|1887.82|1887.01|1885.51|0
1609803000000|2021-01-04 23:30:00|1887.3|1885.8|1888.9|1887.4|1889.23|1887.73|1887.3|1885.8|0
1609803300000|2021-01-04 23:35:00|1888.89|1887.39|1888.22|1886.72|1889.04|1887.54|1888.22|1886.72|0
1609803600000|2021-01-04 23:40:00|1888.21|1886.71|1887.78|1886.28|1888.6|1887.1|1887.68|1886.18|0
1609803900000|2021-01-04 23:45:00|1887.8|1886.3|1888.65|1887.15|1888.8|1887.3|1887.45|1885.95|0
1609804200000|2021-01-04 23:50:00|1888.64|1887.14|1888.51|1887.01|1889.33|1887.83|1888.41|1886.91|0
1609804500000|2021-01-04 23:55:00|1888.52|1887.02|1889.23|1887.73|1889.23|1887.73|1888.31|1886.81|0
1609804800000|2021-01-05 00:00:00|1889.21|1887.71|1889.87|1888.37|1890.44|1888.94|1888.8|1887.3|0
1609805100000|2021-01-05 00:05:00|1889.91|1888.41|1891.1|1889.6|1891.11|1889.61|1889.53|1888.03|0
1609805400000|2021-01-05 00:10:00|1891.06|1889.56|1889.66|1888.16|1891.16|1889.66|1889.57|1888.07|0
1609805700000|2021-01-05 00:15:00|1889.68|1888.18|1891.22|1889.72|1892.07|1890.57|1889.41|1887.91|0
1609806000000|2021-01-05 00:20:00|1891.23|1889.73|1889.88|1888.38|1891.25|1889.75|1889.87|1888.37|0
1609806300000|2021-01-05 00:25:00|1889.95|1888.45|1891.35|1889.85|1891.58|1890.08|1889.88|1888.38|0
1609806600000|2021-01-05 00:30:00|1891.42|1889.92|1891.27|1889.77|1892|1890.5|1891.24|1889.74|0
1609806900000|2021-01-05 00:35:00|1891.25|1889.75|1891.28|1889.78|1891.74|1890.24|1891.23|1889.73|0
1609807200000|2021-01-05 00:40:00|1891.29|1889.79|1891.78|1890.28|1892.01|1890.51|1891.27|1889.77|0
1609807500000|2021-01-05 00:45:00|1891.8|1890.3|1892.76|1891.26|1892.76|1891.26|1891.78|1890.28|0
1609807800000|2021-01-05 00:50:00|1892.74|1891.24|1892.3|1890.8|1893.2|1891.7|1891.81|1890.31|0
1609808100000|2021-01-05 00:55:00|1892.37|1890.87|1891.84|1890.34|1892.74|1891.24|1891.84|1890.34|0
1609808400000|2021-01-05 01:00:00|1891.85|1890.35|1892.38|1890.88|1893.31|1891.81|1891.41|1889.91|0
1609808700000|2021-01-05 01:05:00|1892.39|1890.89|1894.21|1892.71|1894.21|1892.71|1891.95|1890.45|0
1609809000000|2021-01-05 01:10:00|1894.2|1892.7|1894.78|1893.28|1895.16|1893.66|1894.2|1892.7|0
1609809300000|2021-01-05 01:15:00|1894.72|1893.22|1894.81|1893.31|1895.24|1893.74|1894.32|1892.82|0
1609809600000|2021-01-05 01:20:00|1894.8|1893.3|1892.92|1891.42|1894.81|1893.31|1892.9|1891.4|0
1609809900000|2021-01-05 01:25:00|1892.9|1891.4|1892.02|1890.52|1893.36|1891.86|1891.56|1890.06|0
1609810200000|2021-01-05 01:30:00|1892.05|1890.55|1891.57|1890.07|1892.49|1890.99|1891.09|1889.59|0
1609810500000|2021-01-05 01:35:00|1891.58|1890.08|1891.58|1890.08|1891.61|1890.11|1891.1|1889.6|0
1609810800000|2021-01-05 01:40:00|1891.57|1890.07|1891.58|1890.08|1892.49|1890.99|1891.32|1889.82|0
1609811100000|2021-01-05 01:45:00|1891.59|1890.09|1892.52|1891.02|1892.77|1891.27|1890.65|1889.15|0
1609811400000|2021-01-05 01:50:00|1892.53|1891.03|1891.58|1890.08|1892.53|1891.03|1891.57|1890.07|0
1609811700000|2021-01-05 01:55:00|1891.57|1890.07|1891.11|1889.61|1891.58|1890.08|1890.59|1889.09|0
1609812000000|2021-01-05 02:00:00|1891.09|1889.59|1891.99|1890.49|1892.93|1891.43|1891.09|1889.59|0
1609812300000|2021-01-05 02:05:00|1892|1890.5|1892.43|1890.93|1892.44|1890.94|1891.51|1890.01|0
1609812600000|2021-01-05 02:10:00|1892.36|1890.86|1893.39|1891.89|1893.4|1891.9|1892.22|1890.72|0
1609812900000|2021-01-05 02:15:00|1893.4|1891.9|1892.91|1891.41|1893.4|1891.9|1892.44|1890.94|0
1609813200000|2021-01-05 02:20:00|1892.92|1891.42|1892.48|1890.98|1892.93|1891.43|1892.02|1890.52|0
1609813500000|2021-01-05 02:25:00|1892.49|1890.99|1892.5|1891|1892.73|1891.23|1892.01|1890.51|0
1609813800000|2021-01-05 02:30:00|1892.49|1890.99|1892.93|1891.43|1893.41|1891.91|1892.48|1890.98|0
1609814100000|2021-01-05 02:35:00|1892.94|1891.44|1893.44|1891.94|1893.44|1891.94|1892.93|1891.43|0
1609814400000|2021-01-05 02:40:00|1893.58|1892.08|1894.33|1892.83|1894.33|1892.83|1893.4|1891.9|0
1609814700000|2021-01-05 02:45:00|1894.32|1892.82|1893.85|1892.35|1894.33|1892.83|1893.42|1891.92|0
1609815000000|2021-01-05 02:50:00|1893.86|1892.36|1893.39|1891.89|1894.31|1892.81|1892.94|1891.44|0
1609815300000|2021-01-05 02:55:00|1893.4|1891.9|1893.37|1891.87|1893.86|1892.36|1893.36|1891.86|0
1609815600000|2021-01-05 03:00:00|1893.39|1891.89|1892.93|1891.43|1893.82|1892.32|1892.9|1891.4|0
1609815900000|2021-01-05 03:05:00|1893|1891.5|1893.87|1892.37|1893.87|1892.37|1892.93|1891.43|0
1609816200000|2021-01-05 03:10:00|1893.86|1892.36|1893.91|1892.41|1894.35|1892.85|1893.86|1892.36|0
1609816500000|2021-01-05 03:15:00|1893.9|1892.4|1893.66|1892.16|1893.91|1892.41|1893.42|1891.92|0
1609816800000|2021-01-05 03:20:00|1893.65|1892.15|1893.89|1892.39|1893.92|1892.42|1893.43|1891.93|0
1609817100000|2021-01-05 03:25:00|1893.88|1892.38|1893.66|1892.16|1893.89|1892.39|1893.44|1891.94|0
1609817400000|2021-01-05 03:30:00|1893.59|1892.09|1893.4|1891.9|1894.33|1892.83|1893.4|1891.9|0
1609817700000|2021-01-05 03:35:00|1893.38|1891.88|1892.65|1891.15|1893.39|1891.89|1892.42|1890.92|0
1609818000000|2021-01-05 03:40:00|1892.59|1891.09|1890.94|1889.44|1892.59|1891.09|1889.84|1888.34|0
1609818300000|2021-01-05 03:45:00|1890.93|1889.43|1889.36|1887.86|1890.93|1889.43|1888.85|1887.35|0
1609818600000|2021-01-05 03:50:00|1889.35|1887.85|1889.41|1887.91|1889.91|1888.41|1888.92|1887.42|0
1609818900000|2021-01-05 03:55:00|1889.42|1887.92|1889.16|1887.66|1890.37|1888.87|1887.91|1886.41|0
1609819200000|2021-01-05 04:00:00|1889.1|1887.6|1888.95|1887.45|1889.64|1888.14|1888.46|1886.96|0
1609819500000|2021-01-05 04:05:00|1889.02|1887.52|1887.99|1886.49|1889.16|1887.66|1887.98|1886.48|0
1609819800000|2021-01-05 04:10:00|1887.97|1886.47|1887.47|1885.97|1888.46|1886.96|1886.76|1885.26|0
1609820100000|2021-01-05 04:15:00|1887.4|1885.9|1888.38|1886.88|1888.38|1886.88|1886.03|1884.53|0
1609820400000|2021-01-05 04:20:00|1888.39|1886.89|1888.38|1886.88|1888.41|1886.91|1887.87|1886.37|0
1609820700000|2021-01-05 04:25:00|1888.37|1886.87|1888.38|1886.88|1888.85|1887.35|1887.88|1886.38|0
1609821000000|2021-01-05 04:30:00|1888.39|1886.89|1888.87|1887.37|1889.82|1888.32|1888.38|1886.88|0
1609821300000|2021-01-05 04:35:00|1888.88|1887.38|1889.35|1887.85|1890.31|1888.81|1888.88|1887.38|0
1609821600000|2021-01-05 04:40:00|1889.36|1887.86|1888.89|1887.39|1889.36|1887.86|1888.86|1887.36|0
1609821900000|2021-01-05 04:45:00|1888.95|1887.45|1889.33|1887.83|1889.35|1887.85|1888.87|1887.37|0
1609822200000|2021-01-05 04:50:00|1889.34|1887.84|1889.35|1887.85|1889.35|1887.85|1888.86|1887.36|0
1609822500000|2021-01-05 04:55:00|1889.33|1887.83|1888.43|1886.93|1889.35|1887.85|1888.41|1886.91|0
1609822800000|2021-01-05 05:00:00|1888.42|1886.92|1889.75|1888.25|1889.79|1888.29|1887.97|1886.47|0
1609823100000|2021-01-05 05:05:00|1889.76|1888.26|1890.32|1888.82|1891.29|1889.79|1888.87|1887.37|0
1609823400000|2021-01-05 05:10:00|1890.33|1888.83|1890.32|1888.82|1890.81|1889.31|1889.85|1888.35|0
1609823700000|2021-01-05 05:15:00|1890.33|1888.83|1890.73|1889.23|1890.77|1889.27|1889.8|1888.3|0
1609824000000|2021-01-05 05:20:00|1890.6|1889.1|1889.84|1888.34|1890.6|1889.1|1889.81|1888.31|0
1609824300000|2021-01-05 05:25:00|1889.83|1888.33|1888.85|1887.35|1889.84|1888.34|1888.82|1887.32|0
1609824600000|2021-01-05 05:30:00|1888.84|1887.34|1889.23|1887.73|1889.25|1887.75|1887.37|1885.87|0
1609824900000|2021-01-05 05:35:00|1889.16|1887.66|1888.56|1887.06|1889.75|1888.25|1888.35|1886.85|0
1609825200000|2021-01-05 05:40:00|1888.5|1887|1889.24|1887.74|1889.48|1887.98|1888.27|1886.77|0
1609825500000|2021-01-05 05:45:00|1889.23|1887.73|1889.28|1887.78|1889.93|1888.43|1888.76|1887.26|0
1609825800000|2021-01-05 05:50:00|1889.27|1887.77|1890.14|1888.64|1891.12|1889.62|1889.26|1887.76|0
1609826100000|2021-01-05 05:55:00|1890.16|1888.66|1890.66|1889.16|1891.1|1889.6|1890.1|1888.6|0
1609826400000|2021-01-05 06:00:00|1890.64|1889.14|1892.56|1891.06|1893.04|1891.54|1890.2|1888.7|0
1609826700000|2021-01-05 06:05:00|1892.55|1891.05|1891.56|1890.06|1892.55|1891.05|1891.37|1889.87|0
1609827000000|2021-01-05 06:10:00|1891.55|1890.05|1890.64|1889.14|1892.01|1890.51|1890.63|1889.13|0
1609827300000|2021-01-05 06:15:00|1890.63|1889.13|1891.17|1889.67|1891.19|1889.69|1890.17|1888.67|0
1609827600000|2021-01-05 06:20:00|1891.31|1889.81|1892.57|1891.07|1893.05|1891.55|1891.31|1889.81|0
1609827900000|2021-01-05 06:25:00|1892.55|1891.05|1892.15|1890.65|1892.6|1891.1|1891.68|1890.18|0
1609828200000|2021-01-05 06:30:00|1892.17|1890.67|1892.6|1891.1|1893.02|1891.52|1892.15|1890.65|0
1609828500000|2021-01-05 06:35:00|1892.58|1891.08|1893.04|1891.54|1893.09|1891.59|1892.51|1891.01|0
1609828800000|2021-01-05 06:40:00|1892.97|1891.47|1893.62|1892.12|1894.07|1892.57|1892.82|1891.32|0
1609829100000|2021-01-05 06:45:00|1893.61|1892.11|1892.71|1891.21|1893.65|1892.15|1892.24|1890.74|0
1609829400000|2021-01-05 06:50:00|1892.7|1891.2|1893.63|1892.13|1893.65|1892.15|1892.23|1890.73|0
1609829700000|2021-01-05 06:55:00|1893.62|1892.12|1894.51|1893.01|1894.54|1893.04|1893.52|1892.02|0
1609830000000|2021-01-05 07:00:00|1894.54|1893.04|1894.39|1892.89|1896.28|1894.78|1893.55|1892.05|0
1609830300000|2021-01-05 07:05:00|1894.52|1893.02|1893.64|1892.14|1894.82|1893.32|1893.59|1892.09|0
1609830600000|2021-01-05 07:10:00|1893.63|1892.13|1891.76|1890.26|1893.71|1892.21|1891.71|1890.21|0
1609830900000|2021-01-05 07:15:00|1891.9|1890.4|1893.71|1892.21|1893.71|1892.21|1891.9|1890.4|0
1609831200000|2021-01-05 07:20:00|1893.7|1892.2|1893.27|1891.77|1893.73|1892.23|1892.78|1891.28|0
1609831500000|2021-01-05 07:25:00|1893.26|1891.76|1893.24|1891.74|1893.73|1892.23|1892.8|1891.3|0
1609831800000|2021-01-05 07:30:00|1893.26|1891.76|1893.26|1891.86|1894.15|1892.74|1893.01|1891.61|23
1609832100000|2021-01-05 07:35:00|1893.39|1891.99|1893.64|1892.24|1894.26|1892.86|1893.39|1891.99|9
1609832400000|2021-01-05 07:40:00|1893.51|1892.11|1891.89|1890.49|1893.76|1892.36|1891.89|1890.49|12
1609832700000|2021-01-05 07:45:00|1892.01|1890.61|1888.51|1887.11|1892.01|1890.61|1888.51|1887.11|24
1609833000000|2021-01-05 07:50:00|1888.26|1886.86|1885.89|1884.49|1888.51|1887.11|1885.89|1884.49|46
1609833300000|2021-01-05 07:55:00|1886.82|1885.32|1887.31|1885.81|1887.53|1886.03|1885.01|1883.51|0
1609833600000|2021-01-05 08:00:00|1887.45|1885.95|1893.31|1892.81|1893.31|1892.81|1884.94|1884.44|4302
1609833900000|2021-01-05 08:05:00|1893.06|1892.56|1898.69|1898.19|1899.19|1898.69|1892.69|1892.19|2263
1609834200000|2021-01-05 08:10:00|1898.81|1898.31|1900.94|1900.44|1901.06|1900.56|1898.44|1897.94|2600
1609834500000|2021-01-05 08:15:00|1900.81|1900.31|1902.94|1902.44|1903.69|1903.19|1898.94|1898.44|2438
1609834800000|2021-01-05 08:20:00|1902.81|1902.31|1902.44|1901.94|1903.06|1902.56|1900.94|1900.44|1953
1609835100000|2021-01-05 08:25:00|1902.19|1901.69|1903.94|1903.44|1904.44|1903.94|1901.69|1901.19|1830
1609835400000|2021-01-05 08:30:00|1904.19|1903.69|1908.44|1907.94|1908.44|1907.94|1904.19|1903.69|1774
1609835700000|2021-01-05 08:35:00|1908.31|1907.81|1907.44|1906.94|1908.94|1908.44|1907.19|1906.69|1519
1609836000000|2021-01-05 08:40:00|1907.12|1906.62|1905.74|1905.24|1907.87|1907.37|1905.12|1904.62|1286
1609836300000|2021-01-05 08:45:00|1905.87|1905.37|1903.62|1903.12|1905.87|1905.37|1903.24|1902.74|1441
1609836600000|2021-01-05 08:50:00|1903.24|1902.74|1903.37|1902.87|1903.74|1903.24|1900.62|1900.12|1732
1609836900000|2021-01-05 08:55:00|1903.24|1902.74|1901.87|1901.37|1904.12|1903.62|1900.62|1900.12|1082
1609837200000|2021-01-05 09:00:00|1901.74|1901.24|1902.87|1902.37|1902.87|1902.37|1900.37|1899.87|1216
1609837500000|2021-01-05 09:05:00|1902.74|1902.24|1900.87|1900.37|1902.87|1902.37|1900.12|1899.62|823
1609837800000|2021-01-05 09:10:00|1900.99|1900.49|1901.87|1901.37|1902.12|1901.62|1900.37|1899.87|674
1609838100000|2021-01-05 09:15:00|1901.99|1901.49|1901.87|1901.37|1902.87|1902.37|1901.62|1901.12|657
1609838400000|2021-01-05 09:20:00|1901.62|1901.12|1898.12|1897.62|1901.62|1901.12|1897.87|1897.37|1402
1609838700000|2021-01-05 09:25:00|1897.99|1897.49|1896.99|1896.49|1898.24|1897.74|1895.62|1895.12|973
1609839000000|2021-01-05 09:30:00|1896.87|1896.37|1898.24|1897.74|1898.37|1897.87|1895.87|1895.37|739
1609839300000|2021-01-05 09:35:00|1898.12|1897.62|1900.37|1899.87|1900.87|1900.37|1897.87|1897.37|643
1609839600000|2021-01-05 09:40:00|1900.24|1899.74|1901.12|1900.62|1901.12|1900.62|1899.37|1898.87|569
1609839900000|2021-01-05 09:45:00|1900.99|1900.49|1900.74|1900.24|1901.74|1901.24|1900.62|1900.12|663
1609840200000|2021-01-05 09:50:00|1900.87|1900.37|1900.87|1900.37|1901.62|1901.12|1900.12|1899.62|716
1609840500000|2021-01-05 09:55:00|1900.99|1900.49|1898.87|1898.37|1901.37|1900.87|1898.62|1898.12|774
1609840800000|2021-01-05 10:00:00|1899.12|1898.62|1900.37|1899.87|1900.37|1899.87|1898.87|1898.37|521
1609841100000|2021-01-05 10:05:00|1900.62|1900.12|1901.37|1900.87|1901.62|1901.12|1900.62|1900.12|470
1609841400000|2021-01-05 10:10:00|1901.49|1900.99|1902.12|1901.62|1902.12|1901.62|1900.37|1899.87|383
1609841700000|2021-01-05 10:15:00|1902.24|1901.74|1901.87|1901.37|1902.87|1902.37|1901.12|1900.62|545
1609842000000|2021-01-05 10:20:00|1901.62|1901.12|1900.87|1900.37|1902.37|1901.87|1900.24|1899.74|490
1609842300000|2021-01-05 10:25:00|1900.99|1900.49|1899.12|1898.62|1901.62|1901.12|1898.99|1898.49|490
1609842600000|2021-01-05 10:30:00|1899.24|1898.74|1898.87|1898.37|1900.87|1900.37|1898.87|1898.37|474
1609842900000|2021-01-05 10:35:00|1899.12|1898.62|1897.87|1897.37|1899.37|1898.87|1897.62|1897.12|463
1609843200000|2021-01-05 10:40:00|1897.62|1897.12|1898.87|1898.37|1899.99|1899.49|1897.62|1897.12|444
1609843500000|2021-01-05 10:45:00|1898.62|1898.12|1898.37|1897.87|1899.37|1898.87|1897.37|1896.87|495
1609843800000|2021-01-05 10:50:00|1898.49|1897.99|1898.62|1898.12|1899.12|1898.62|1898.12|1897.62|350
1609844100000|2021-01-05 10:55:00|1898.74|1898.24|1898.62|1898.12|1899.62|1899.12|1897.62|1897.12|482
1609844400000|2021-01-05 11:00:00|1898.87|1898.37|1898.87|1898.37|1899.62|1899.12|1898.12|1897.62|622
1609844700000|2021-01-05 11:05:00|1898.99|1898.49|1898.87|1898.37|1899.62|1899.12|1898.12|1897.62|495
1609845000000|2021-01-05 11:10:00|1899.12|1898.62|1899.37|1898.87|1899.62|1899.12|1898.37|1897.87|462
1609845300000|2021-01-05 11:15:00|1899.24|1898.74|1899.62|1899.12|1900.12|1899.62|1898.99|1898.49|450
1609845600000|2021-01-05 11:20:00|1899.74|1899.24|1897.87|1897.37|1900.12|1899.62|1897.87|1897.37|747
1609845900000|2021-01-05 11:25:00|1897.74|1897.24|1897.74|1897.24|1899.12|1898.62|1897.74|1897.24|679
1609846200000|2021-01-05 11:30:00|1897.62|1897.12|1897.37|1896.87|1897.62|1897.12|1896.37|1895.87|570
1609846500000|2021-01-05 11:35:00|1897.24|1896.74|1895.62|1895.12|1897.24|1896.74|1895.24|1894.74|589
1609846800000|2021-01-05 11:40:00|1895.49|1894.99|1894.62|1894.12|1895.62|1895.12|1894.37|1893.87|535
1609847100000|2021-01-05 11:45:00|1894.37|1893.87|1895.24|1894.74|1895.37|1894.87|1893.87|1893.37|757
1609847400000|2021-01-05 11:50:00|1895.12|1894.62|1892.9|1891.4|1895.37|1894.87|1892.62|1891.4|1366
1609847700000|2021-01-05 11:55:00|1892.91|1891.41|1892.88|1891.38|1893.34|1891.84|1891.38|1889.88|404
1609848000000|2021-01-05 12:00:00|1892.89|1891.39|1893.39|1891.89|1893.4|1891.9|1891.52|1890.02|336
1609848300000|2021-01-05 12:05:00|1893.38|1891.88|1889.62|1888.12|1893.38|1891.88|1889.43|1887.93|146
1609848600000|2021-01-05 12:10:00|1889.95|1888.45|1890.94|1889.44|1890.94|1889.44|1889.83|1888.33|78
1609848900000|2021-01-05 12:15:00|1890.92|1889.42|1888.66|1887.16|1891.06|1889.56|1888.66|1887.16|28
1609849200000|2021-01-05 12:20:00|1888.68|1887.18|1890.91|1889.41|1890.93|1889.43|1888.53|1887.03|63
1609849500000|2021-01-05 12:25:00|1890.78|1889.28|1887.65|1886.15|1890.78|1889.28|1887.62|1886.12|160
1609849800000|2021-01-05 12:30:00|1887.51|1886.01|1888.17|1886.67|1888.2|1886.7|1886.76|1885.26|0
1609850100000|2021-01-05 12:35:00|1888.18|1886.68|1887.68|1886.18|1888.34|1886.84|1887.68|1886.18|0
1609850400000|2021-01-05 12:40:00|1887.77|1886.27|1888.35|1886.85|1888.36|1886.86|1886.81|1885.31|0
1609850700000|2021-01-05 12:45:00|1888.36|1886.86|1888.8|1887.3|1888.81|1887.31|1887.33|1885.83|0
1609851000000|2021-01-05 12:50:00|1888.66|1887.16|1891.64|1890.14|1892.11|1890.61|1888.35|1886.85|0
1609851300000|2021-01-05 12:55:00|1891.62|1890.12|1891.2|1889.7|1891.65|1890.15|1891.18|1889.68|0
1609851600000|2021-01-05 13:00:00|1891.18|1889.68|1891.23|1889.73|1891.77|1890.27|1890.8|1889.3|0
1609851900000|2021-01-05 13:05:00|1891.22|1889.72|1890.75|1889.25|1891.69|1890.19|1889.71|1888.21|0
1609852200000|2021-01-05 13:10:00|1890.74|1889.24|1890.68|1889.18|1891.63|1890.13|1890.22|1888.72|0
1609852500000|2021-01-05 13:15:00|1890.7|1889.2|1889.73|1888.23|1890.71|1889.21|1889.2|1887.7|0
1609852800000|2021-01-05 13:20:00|1889.72|1888.22|1889.61|1888.11|1890.18|1888.68|1889.22|1887.72|0
1609853100000|2021-01-05 13:25:00|1889.63|1888.13|1889.09|1887.59|1890.1|1888.6|1888.57|1887.07|0
1609853400000|2021-01-05 13:30:00|1889.07|1887.57|1888.96|1887.46|1890.05|1888.55|1888.03|1886.53|0
1609853700000|2021-01-05 13:35:00|1888.95|1887.45|1889.4|1887.9|1890.55|1889.05|1888.47|1886.97|0
1609854000000|2021-01-05 13:40:00|1889.38|1887.88|1889.42|1887.92|1889.44|1887.94|1888.53|1887.03|0
1609854300000|2021-01-05 13:45:00|1889.43|1887.93|1888.32|1886.82|1889.88|1888.38|1888.32|1886.82|0
1609854600000|2021-01-05 13:50:00|1888.31|1886.81|1887.02|1885.52|1888.8|1887.3|1886.97|1885.47|0
1609854900000|2021-01-05 13:55:00|1887.03|1885.53|1884.6|1883.1|1887.66|1886.16|1884.6|1883.1|0
1609855200000|2021-01-05 14:00:00|1884.62|1883.12|1883.87|1882.37|1884.76|1883.26|1883.31|1881.81|0
1609855500000|2021-01-05 14:05:00|1883.73|1882.23|1885.66|1884.16|1885.67|1884.17|1883.42|1881.92|0
1609855800000|2021-01-05 14:10:00|1885.67|1884.17|1887.19|1885.69|1888.04|1886.54|1885.66|1884.16|0
1609856100000|2021-01-05 14:15:00|1887.18|1885.68|1887.91|1886.41|1887.91|1886.41|1886.54|1885.04|0
1609856400000|2021-01-05 14:20:00|1887.9|1886.4|1888.32|1886.82|1888.32|1886.82|1886.95|1885.45|0
1609856700000|2021-01-05 14:25:00|1888.34|1886.84|1889.73|1888.23|1890.23|1888.73|1888.33|1886.83|0
1609857000000|2021-01-05 14:30:00|1889.76|1888.26|1892.99|1891.49|1893.85|1892.35|1889.76|1888.26|1
1609857300000|2021-01-05 14:35:00|1893|1891.5|1898.08|1896.58|1898.09|1896.59|1893|1891.5|0
1609857600000|2021-01-05 14:40:00|1898.07|1896.57|1898.13|1896.63|1899.2|1897.7|1897.23|1895.73|0
1609857900000|2021-01-05 14:45:00|1898.14|1896.64|1897.76|1896.26|1898.59|1897.09|1896.55|1895.05|0
1609858200000|2021-01-05 14:50:00|1897.77|1896.27|1895.45|1893.95|1898.29|1896.79|1895.41|1893.91|0
1609858500000|2021-01-05 14:55:00|1895.46|1893.96|1896.38|1894.88|1896.84|1895.34|1895.44|1893.94|0
1609858800000|2021-01-05 15:00:00|1897.05|1895.55|1899.37|1897.87|1899.39|1897.89|1896.46|1894.96|0
1609859100000|2021-01-05 15:05:00|1899.5|1898|1897.23|1895.73|1899.83|1898.33|1896.32|1894.82|0
1609859400000|2021-01-05 15:10:00|1897.15|1895.65|1897.21|1895.71|1897.75|1896.25|1896.71|1895.21|0
1609859700000|2021-01-05 15:15:00|1897.22|1895.72|1893.08|1891.58|1897.34|1895.84|1893.01|1891.51|0
1609860000000|2021-01-05 15:20:00|1893.09|1891.59|1893.61|1892.11|1894.05|1892.55|1893.02|1891.52|0
1609860300000|2021-01-05 15:25:00|1893.59|1892.09|1894.02|1892.52|1894.06|1892.56|1893.01|1891.51|0
1609860600000|2021-01-05 15:30:00|1894|1892.5|1892.94|1891.44|1894.02|1892.52|1891.92|1890.42|0
1609860900000|2021-01-05 15:35:00|1892.95|1891.45|1892.14|1890.64|1893.45|1891.95|1891.58|1890.08|0
1609861200000|2021-01-05 15:40:00|1892.15|1890.65|1889.77|1888.27|1892.63|1891.13|1889.61|1888.11|0
1609861500000|2021-01-05 15:45:00|1890.07|1888.57|1891.2|1889.7|1891.21|1889.71|1889.62|1888.12|0
1609861800000|2021-01-05 15:50:00|1891.21|1889.71|1892.86|1891.36|1893.36|1891.86|1890.75|1889.25|0
1609862100000|2021-01-05 15:55:00|1892.87|1891.37|1890.18|1888.68|1893.32|1891.82|1890.17|1888.67|0
1609862400000|2021-01-05 16:00:00|1890.31|1888.81|1891.67|1890.17|1892.2|1890.7|1890.14|1888.64|0
1609862700000|2021-01-05 16:05:00|1891.66|1890.16|1890.59|1889.09|1891.77|1890.27|1890.09|1888.59|0
1609863000000|2021-01-05 16:10:00|1890.6|1889.1|1890.6|1889.1|1891.14|1889.64|1889.22|1887.72|0
1609863300000|2021-01-05 16:15:00|1890.57|1889.07|1889.62|1888.12|1890.57|1889.07|1889.03|1887.53|0
1609863600000|2021-01-05 16:20:00|1889.61|1888.11|1892.04|1890.54|1892.04|1890.54|1889.61|1888.11|0
1609863900000|2021-01-05 16:25:00|1892.03|1890.53|1893.63|1892.13|1893.64|1892.14|1892.01|1890.51|0
1609864200000|2021-01-05 16:30:00|1893.49|1891.99|1896.01|1894.51|1896.45|1894.95|1892.75|1891.25|0
1609864500000|2021-01-05 16:35:00|1896.14|1894.64|1897.32|1895.82|1897.37|1895.87|1896.14|1894.64|0
1609864800000|2021-01-05 16:40:00|1897.33|1895.83|1897.78|1896.28|1898.28|1896.78|1897.29|1895.79|0
1609865100000|2021-01-05 16:45:00|1897.8|1896.3|1896.36|1894.86|1898.27|1896.77|1896.35|1894.85|0
1609865400000|2021-01-05 16:50:00|1896.38|1894.88|1896.89|1895.39|1897.4|1895.9|1896.36|1894.86|0
1609865700000|2021-01-05 16:55:00|1896.91|1895.41|1895.76|1894.26|1896.93|1895.43|1895.72|1894.22|0
1609866000000|2021-01-05 17:00:00|1895.79|1894.29|1897.2|1895.7|1897.65|1896.15|1895.79|1894.29|0
1609866300000|2021-01-05 17:05:00|1897.21|1895.71|1898.67|1897.17|1899.23|1897.73|1897.21|1895.71|0
1609866600000|2021-01-05 17:10:00|1898.66|1897.16|1897.84|1896.34|1899.49|1897.99|1897.61|1896.11|0
1609866900000|2021-01-05 17:15:00|1897.85|1896.35|1897.39|1895.89|1898.32|1896.82|1896.34|1894.84|0
1609867200000|2021-01-05 17:20:00|1897.4|1895.9|1896.91|1895.41|1897.9|1896.4|1896.45|1894.95|0
1609867500000|2021-01-05 17:25:00|1896.92|1895.42|1896.91|1895.41|1897.44|1895.94|1896.47|1894.97|0
1609867800000|2021-01-05 17:30:00|1896.93|1895.43|1897.42|1895.92|1897.9|1896.4|1896.9|1895.4|0
1609868100000|2021-01-05 17:35:00|1897.4|1895.9|1898.9|1897.4|1898.9|1897.4|1897.4|1895.9|0
1609868400000|2021-01-05 17:40:00|1898.88|1897.38|1898.28|1896.78|1899.29|1897.79|1898.27|1896.77|0
1609868700000|2021-01-05 17:45:00|1898.3|1896.8|1898.31|1896.81|1898.35|1896.85|1897.78|1896.28|0
1609869000000|2021-01-05 17:50:00|1898.3|1896.8|1898.37|1896.87|1898.81|1897.31|1897.84|1896.34|0
1609869300000|2021-01-05 17:55:00|1898.35|1896.85|1899.38|1897.88|1899.39|1897.89|1898.35|1896.85|0
1609869600000|2021-01-05 18:00:00|1899.39|1897.89|1899.06|1897.56|1899.47|1897.97|1898.84|1897.34|0
1609869900000|2021-01-05 18:05:00|1898.84|1897.34|1899.23|1897.73|1899.29|1897.79|1898.79|1897.29|0
1609870200000|2021-01-05 18:10:00|1899.25|1897.75|1899.27|1897.77|1899.3|1897.8|1898.79|1897.29|0
1609870500000|2021-01-05 18:15:00|1899.29|1897.79|1899.28|1897.78|1899.32|1897.82|1898.81|1897.31|0
1609870800000|2021-01-05 18:20:00|1899.29|1897.79|1898.79|1897.29|1899.29|1897.79|1898.34|1896.84|0
1609871100000|2021-01-05 18:25:00|1898.8|1897.3|1898.79|1897.29|1898.81|1897.31|1898.32|1896.82|0
1609871400000|2021-01-05 18:30:00|1898.77|1897.27|1898.77|1897.27|1899.25|1897.75|1898.32|1896.82|0
1609871700000|2021-01-05 18:35:00|1898.76|1897.26|1898.77|1897.27|1899.25|1897.75|1898.31|1896.81|0
1609872000000|2021-01-05 18:40:00|1898.76|1897.26|1899.27|1897.77|1899.29|1897.79|1898.76|1897.26|0
1609872300000|2021-01-05 18:45:00|1899.29|1897.79|1899.75|1898.25|1899.83|1898.33|1899.29|1897.79|0
1609872600000|2021-01-05 18:50:00|1899.74|1898.24|1899.29|1897.79|1899.79|1898.29|1899.29|1897.79|0
1609872900000|2021-01-05 18:55:00|1899.3|1897.8|1900.27|1898.77|1900.27|1898.77|1899.3|1897.8|0
1609873200000|2021-01-05 19:00:00|1900.28|1898.78|1902.36|1900.86|1902.85|1901.35|1900.27|1898.77|0
1609873500000|2021-01-05 19:05:00|1902.37|1900.87|1903.45|1901.95|1903.95|1902.45|1902.37|1900.87|0
1609873800000|2021-01-05 19:10:00|1903.44|1901.94|1902.94|1901.44|1903.68|1902.18|1902.92|1901.42|0
1609874100000|2021-01-05 19:15:00|1902.95|1901.45|1902.9|1901.4|1903.97|1902.47|1902.4|1900.9|0
1609874400000|2021-01-05 19:20:00|1902.91|1901.41|1903.39|1901.89|1903.39|1901.89|1902.61|1901.11|0
1609874700000|2021-01-05 19:25:00|1903.4|1901.9|1903.2|1901.7|1903.89|1902.39|1902.93|1901.43|0
1609875000000|2021-01-05 19:30:00|1903.23|1901.73|1902.9|1901.4|1904.25|1902.75|1902.75|1901.25|0
1609875300000|2021-01-05 19:35:00|1903.2|1901.7|1902.66|1901.16|1903.23|1901.73|1902.65|1901.15|0
1609875600000|2021-01-05 19:40:00|1902.67|1901.17|1903.11|1901.61|1903.61|1902.11|1902.66|1901.16|0
1609875900000|2021-01-05 19:45:00|1903.12|1901.62|1903.11|1901.61|1903.58|1902.08|1903.08|1901.58|0
1609876200000|2021-01-05 19:50:00|1903.12|1901.62|1901.59|1900.09|1903.13|1901.63|1901.56|1900.06|0
1609876500000|2021-01-05 19:55:00|1901.6|1900.1|1901.12|1899.62|1901.6|1900.1|1901.01|1899.51|0
1609876800000|2021-01-05 20:00:00|1901.27|1899.77|1903.07|1901.57|1903.09|1901.59|1901.02|1899.52|0
1609877100000|2021-01-05 20:05:00|1903.06|1901.56|1903.08|1901.58|1903.56|1902.06|1903.04|1901.54|0
1609877400000|2021-01-05 20:10:00|1903.09|1901.59|1902.55|1901.05|1903.56|1902.06|1902.11|1900.61|0
1609877700000|2021-01-05 20:15:00|1902.56|1901.06|1902.45|1900.95|1903.02|1901.52|1901.49|1899.99|0
1609878000000|2021-01-05 20:20:00|1902.44|1900.94|1901.38|1899.88|1902.45|1900.95|1900.82|1899.32|0
1609878300000|2021-01-05 20:25:00|1901.39|1899.89|1901.27|1899.77|1901.84|1900.34|1900.88|1899.38|0
1609878600000|2021-01-05 20:30:00|1901.24|1899.74|1901.75|1900.25|1901.8|1900.3|1900.74|1899.24|0
1609878900000|2021-01-05 20:35:00|1901.74|1900.24|1901.2|1899.7|1902.29|1900.79|1901.2|1899.7|0
1609879200000|2021-01-05 20:40:00|1901.23|1899.73|1903.31|1901.81|1903.75|1902.25|1901.16|1899.66|0
1609879500000|2021-01-05 20:45:00|1903.44|1901.94|1903.86|1902.36|1903.89|1902.39|1902.74|1901.24|0
1609879800000|2021-01-05 20:50:00|1903.92|1902.42|1901.98|1900.48|1904.38|1902.88|1901.94|1900.44|0
1609880100000|2021-01-05 20:55:00|1901.95|1900.45|1900.95|1899.45|1901.99|1900.49|1899.14|1897.64|0
1609880400000|2021-01-05 21:00:00|1900.96|1899.46|1899.88|1898.38|1901.02|1899.52|1899.08|1897.58|0
1609880700000|2021-01-05 21:05:00|1899.86|1898.36|1899.15|1897.65|1899.88|1898.38|1898.82|1897.32|0
1609881000000|2021-01-05 21:10:00|1899.17|1897.67|1899.01|1897.51|1899.45|1897.95|1898.52|1897.02|0
1609881300000|2021-01-05 21:15:00|1899.02|1897.52|1899.1|1897.6|1899.16|1897.66|1898.97|1897.47|0
1609881600000|2021-01-05 21:20:00|1898.98|1897.48|1898.86|1897.36|1898.98|1897.48|1898.62|1897.12|0
1609881900000|2021-01-05 21:25:00|1898.82|1897.32|1898.86|1897.36|1898.94|1897.44|1898.78|1897.28|0
1609882200000|2021-01-05 21:30:00|1898.82|1897.32|1899.37|1897.87|1899.37|1897.87|1898.74|1897.24|0
1609882500000|2021-01-05 21:35:00|1899.39|1897.89|1899.69|1898.19|1899.82|1898.32|1899.29|1897.79|0
1609882800000|2021-01-05 21:40:00|1899.7|1898.2|1900.74|1899.24|1900.84|1899.34|1899.69|1898.19|0
1609883100000|2021-01-05 21:45:00|1900.76|1899.26|1900.21|1898.71|1900.84|1899.34|1900.11|1898.61|0
1609883400000|2021-01-05 21:50:00|1900.23|1898.73|1900.5|1899|1901.03|1899.53|1899.78|1898.28|0
1609883700000|2021-01-05 21:55:00|1900.49|1898.99|1899.89|1898.39|1900.5|1899|1899.58|1898.08|0
1609884000000|2021-01-05 22:00:00|1899.85|1898.35|1900.01|1898.51|1900.13|1898.63|1899.85|1898.35|0
1609884300000|2021-01-05 22:05:00|1899.99|1898.49|1899.91|1898.41|1899.99|1898.49|1899.91|1898.41|0
1609884600000|2021-01-05 22:10:00|1899.95|1898.45|1900.19|1898.69|1900.23|1898.73|1899.91|1898.41|0
1609884900000|2021-01-05 22:15:00|1900.15|1898.65|1899.83|1898.33|1900.19|1898.69|1899.75|1898.25|0
1609885200000|2021-01-05 22:20:00|1899.79|1898.29|1899.59|1898.09|1899.95|1898.45|1899.59|1898.09|0
1609885500000|2021-01-05 22:25:00|1899.55|1898.05|1899.95|1898.45|1899.95|1898.45|1899.51|1898.01|0
1609885800000|2021-01-05 22:30:00|1899.91|1898.41|1899.91|1898.41|1899.95|1898.45|1899.79|1898.29|0
1609886100000|2021-01-05 22:35:00|1899.75|1898.25|1899.75|1898.25|1899.91|1898.41|1899.59|1898.09|0
1609886400000|2021-01-05 22:40:00|1899.71|1898.21|1899.79|1898.29|1899.79|1898.29|1899.67|1898.17|0
1609886700000|2021-01-05 22:45:00|1899.75|1898.25|1899.71|1898.21|1899.79|1898.29|1899.63|1898.13|0
1609887000000|2021-01-05 22:50:00|1899.75|1898.25|1899.78|1898.28|1899.78|1898.28|1899.74|1898.24|0
1609887300000|2021-01-05 22:55:00|1899.74|1898.24|1899.78|1898.28|1899.86|1898.36|1899.74|1898.24|0
1609887600000|2021-01-05 23:00:00|1899.75|1898.25|1899.49|1897.99|1901.14|1899.64|1898.96|1897.46|0
1609887900000|2021-01-05 23:05:00|1899.5|1898|1898.62|1897.12|1899.64|1898.14|1898.33|1896.83|0
1609888200000|2021-01-05 23:10:00|1898.64|1897.14|1898.91|1897.41|1899.35|1897.85|1898.62|1897.12|0
1609888500000|2021-01-05 23:15:00|1898.9|1897.4|1898.28|1896.78|1898.96|1897.46|1897.99|1896.49|0
1609888800000|2021-01-05 23:20:00|1898.32|1896.82|1898.72|1897.22|1898.91|1897.41|1898.28|1896.78|0
1609889100000|2021-01-05 23:25:00|1898.7|1897.2|1898.52|1897.02|1898.81|1897.31|1898.38|1896.88|0
1609889400000|2021-01-05 23:30:00|1898.54|1897.04|1897.66|1896.16|1898.67|1897.17|1897.36|1895.86|0
1609889700000|2021-01-05 23:35:00|1897.69|1896.19|1898.81|1897.31|1898.91|1897.41|1897.36|1895.86|0
1609890000000|2021-01-05 23:40:00|1898.77|1897.27|1898.62|1897.12|1899.11|1897.61|1898.62|1897.12|0
1609890300000|2021-01-05 23:45:00|1898.67|1897.17|1899.25|1897.75|1899.3|1897.8|1898.62|1897.12|0
1609890600000|2021-01-05 23:50:00|1899.26|1897.76|1899.01|1897.51|1899.84|1898.34|1898.91|1897.41|0
1609890900000|2021-01-05 23:55:00|1898.99|1897.49|1898.58|1897.08|1898.99|1897.49|1898.19|1896.69|0
1609891200000|2021-01-06 00:00:00|1898.62|1897.12|1900.37|1898.87|1901.43|1899.93|1898.43|1896.93|0
1609891500000|2021-01-06 00:05:00|1900.39|1898.89|1899.25|1897.75|1900.7|1899.2|1899.11|1897.61|0
1609891800000|2021-01-06 00:10:00|1899.26|1897.76|1900.13|1898.63|1900.24|1898.74|1898.91|1897.41|0
1609892100000|2021-01-06 00:15:00|1900.09|1898.59|1900.87|1899.37|1902.43|1900.93|1900.04|1898.54|0
1609892400000|2021-01-06 00:20:00|1900.93|1899.43|1902.47|1900.97|1902.98|1901.48|1900.87|1899.37|0
1609892700000|2021-01-06 00:25:00|1902.49|1900.99|1902.04|1900.54|1903.22|1901.72|1902|1900.5|0
1609893000000|2021-01-06 00:30:00|1902.11|1900.61|1903.5|1902|1903.72|1902.22|1901.81|1900.31|0
1609893300000|2021-01-06 00:35:00|1903.43|1901.93|1903.6|1902.1|1903.8|1902.3|1902.56|1901.06|0
1609893600000|2021-01-06 00:40:00|1903.66|1902.16|1905.35|1903.85|1905.59|1904.09|1903.56|1902.06|0
1609893900000|2021-01-06 00:45:00|1905.57|1904.07|1904.54|1903.04|1905.57|1904.07|1904.05|1902.55|0
1609894200000|2021-01-06 00:50:00|1904.53|1903.03|1902.51|1901.01|1905.03|1903.53|1901.54|1900.04|0
1609894500000|2021-01-06 00:55:00|1902.52|1901.02|1899.56|1898.06|1902.52|1901.02|1897.47|1895.97|0
1609894800000|2021-01-06 01:00:00|1899.6|1898.1|1898.9|1897.4|1901.09|1899.59|1898.1|1896.6|0
1609895100000|2021-01-06 01:05:00|1898.89|1897.39|1900.33|1898.83|1901.01|1899.51|1898.64|1897.14|0
1609895400000|2021-01-06 01:10:00|1900.34|1898.84|1898.89|1897.39|1900.59|1899.09|1898.16|1896.66|0
1609895700000|2021-01-06 01:15:00|1898.9|1897.4|1895.07|1893.57|1899.13|1897.63|1894.46|1892.96|0
1609896000000|2021-01-06 01:20:00|1895.08|1893.58|1896.03|1894.53|1896.98|1895.48|1893.6|1892.1|0
1609896300000|2021-01-06 01:25:00|1896.02|1894.52|1894.12|1892.62|1896.52|1895.02|1892.51|1891.01|0
1609896600000|2021-01-06 01:30:00|1894.11|1892.61|1896.88|1895.38|1896.94|1895.44|1893.65|1892.15|0
1609896900000|2021-01-06 01:35:00|1896.86|1895.36|1892.32|1890.82|1896.87|1895.37|1892.07|1890.57|0
1609897200000|2021-01-06 01:40:00|1892.33|1890.83|1892.72|1891.22|1894.15|1892.65|1891.58|1890.08|0
1609897500000|2021-01-06 01:45:00|1892.69|1891.19|1892.71|1891.21|1893.65|1892.15|1890.66|1889.16|0
1609897800000|2021-01-06 01:50:00|1892.7|1891.2|1897.26|1895.76|1897.49|1895.99|1891.76|1890.26|0
1609898100000|2021-01-06 01:55:00|1897.19|1895.69|1895.64|1894.14|1899.02|1897.52|1895.62|1894.12|0
1609898400000|2021-01-06 02:00:00|1895.66|1894.16|1896.3|1894.8|1898.11|1896.61|1894.6|1893.1|0
1609898700000|2021-01-06 02:05:00|1896.6|1895.1|1894.54|1893.04|1896.6|1895.1|1894.08|1892.58|0
1609899000000|2021-01-06 02:10:00|1894.55|1893.05|1893.61|1892.11|1895.51|1894.01|1893.61|1892.11|0
1609899300000|2021-01-06 02:15:00|1893.63|1892.13|1894.56|1893.06|1896.6|1895.1|1893.59|1892.09|0
1609899600000|2021-01-06 02:20:00|1894.55|1893.05|1895.41|1893.91|1895.5|1894|1893.95|1892.45|0
1609899900000|2021-01-06 02:25:00|1895.25|1893.75|1897.39|1895.89|1897.83|1896.33|1894.77|1893.27|0
1609900200000|2021-01-06 02:30:00|1897.4|1895.9|1897.52|1896.02|1898.62|1897.12|1896.82|1895.32|0
1609900500000|2021-01-06 02:35:00|1897.53|1896.03|1898.72|1897.22|1899.18|1897.68|1897.33|1895.83|0
1609900800000|2021-01-06 02:40:00|1898.71|1897.21|1898.16|1896.66|1898.72|1897.22|1897.19|1895.69|0
1609901100000|2021-01-06 02:45:00|1898.15|1896.65|1896.39|1894.89|1898.71|1897.21|1896.14|1894.64|0
1609901400000|2021-01-06 02:50:00|1896.38|1894.88|1893.23|1891.73|1896.39|1894.89|1893.23|1891.73|0
1609901700000|2021-01-06 02:55:00|1893.22|1891.72|1894.05|1892.55|1895.2|1893.7|1892.55|1891.05|0
1609902000000|2021-01-06 03:00:00|1894.11|1892.61|1892.76|1891.26|1894.67|1893.17|1892.2|1890.7|0
1609902300000|2021-01-06 03:05:00|1892.75|1891.25|1894.36|1892.86|1895.74|1894.24|1892.74|1891.24|0
1609902600000|2021-01-06 03:10:00|1894.35|1892.85|1894.68|1893.18|1895.86|1894.36|1893.38|1891.88|0
1609902900000|2021-01-06 03:15:00|1894.75|1893.25|1895.19|1893.69|1895.65|1894.15|1893.97|1892.47|0
1609903200000|2021-01-06 03:20:00|1895.12|1893.62|1893.39|1891.89|1895.42|1893.92|1892.88|1891.38|0
1609903500000|2021-01-06 03:25:00|1893.38|1891.88|1893.06|1891.56|1894.41|1892.91|1892.83|1891.33|0
1609903800000|2021-01-06 03:30:00|1893.04|1891.54|1893.94|1892.44|1894.29|1892.79|1891.83|1890.33|0
1609904100000|2021-01-06 03:35:00|1893.79|1892.29|1893.25|1891.75|1894.73|1893.23|1893.22|1891.72|0
1609904400000|2021-01-06 03:40:00|1893.26|1891.76|1893.73|1892.23|1894.26|1892.76|1891.97|1890.47|0
1609904700000|2021-01-06 03:45:00|1893.74|1892.24|1893.26|1891.76|1894.77|1893.27|1893.25|1891.75|0
1609905000000|2021-01-06 03:50:00|1893.33|1891.83|1893.72|1892.22|1894.7|1893.2|1893.25|1891.75|0
1609905300000|2021-01-06 03:55:00|1893.73|1892.23|1893.01|1891.51|1893.97|1892.47|1892.78|1891.28|0
1609905600000|2021-01-06 04:00:00|1893.07|1891.57|1891.78|1890.28|1893.72|1892.22|1890.26|1888.76|0
1609905900000|2021-01-06 04:05:00|1891.79|1890.29|1892.02|1890.52|1892.77|1891.27|1891.31|1889.81|0
1609906200000|2021-01-06 04:10:00|1892.23|1890.73|1892.71|1891.21|1892.75|1891.25|1891.74|1890.24|0
1609906500000|2021-01-06 04:15:00|1892.7|1891.2|1892.71|1891.21|1893.78|1892.28|1892.69|1891.19|0
1609906800000|2021-01-06 04:20:00|1892.7|1891.2|1896.66|1895.16|1896.97|1895.47|1891.73|1890.23|0
1609907100000|2021-01-06 04:25:00|1896.65|1895.15|1897.56|1896.06|1898.13|1896.63|1895.87|1894.37|0
1609907400000|2021-01-06 04:30:00|1897.54|1896.04|1895.49|1893.99|1897.54|1896.04|1895.03|1893.53|0
1609907700000|2021-01-06 04:35:00|1895.51|1894.01|1894.55|1893.05|1896.02|1894.52|1894.07|1892.57|0
1609908000000|2021-01-06 04:40:00|1894.56|1893.06|1893.57|1892.07|1895.03|1893.53|1892.54|1891.04|0
1609908300000|2021-01-06 04:45:00|1893.56|1892.06|1893.09|1891.59|1894.59|1893.09|1892.52|1891.02|0
1609908600000|2021-01-06 04:50:00|1893.08|1891.58|1894.22|1892.72|1894.22|1892.72|1891.68|1890.18|0
1609908900000|2021-01-06 04:55:00|1894.21|1892.71|1893.23|1891.73|1894.25|1892.75|1892.94|1891.44|0
1609909200000|2021-01-06 05:00:00|1893.22|1891.72|1894.18|1892.68|1894.18|1892.68|1893.15|1891.65|0
1609909500000|2021-01-06 05:05:00|1894.19|1892.69|1895.21|1893.71|1895.24|1893.74|1893.72|1892.22|0
1609909800000|2021-01-06 05:10:00|1895.22|1893.72|1896.68|1895.18|1897.15|1895.65|1894.75|1893.25|0
1609910100000|2021-01-06 05:15:00|1896.81|1895.31|1896.71|1895.21|1898.82|1897.32|1896.61|1895.11|0
1609910400000|2021-01-06 05:20:00|1896.72|1895.22|1898.97|1897.47|1899.03|1897.53|1896.69|1895.19|0
1609910700000|2021-01-06 05:25:00|1898.84|1897.34|1898.45|1896.95|1899.44|1897.94|1898.27|1896.77|0
1609911000000|2021-01-06 05:30:00|1898.44|1896.94|1899.32|1897.82|1899.37|1897.87|1898.42|1896.92|0
1609911300000|2021-01-06 05:35:00|1899.33|1897.83|1898.86|1897.36|1899.79|1898.29|1898.42|1896.92|0
1609911600000|2021-01-06 05:40:00|1898.87|1897.37|1898.9|1897.4|1899.35|1897.85|1898.42|1896.92|0
1609911900000|2021-01-06 05:45:00|1898.89|1897.39|1898.32|1896.82|1899.75|1898.25|1898.32|1896.82|0
1609912200000|2021-01-06 05:50:00|1898.38|1896.88|1897.22|1895.72|1898.79|1897.29|1896.5|1895|0
1609912500000|2021-01-06 05:55:00|1897.2|1895.7|1897.7|1896.2|1897.74|1896.24|1897.2|1895.7|0
1609912800000|2021-01-06 06:00:00|1897.77|1896.27|1898.37|1896.87|1899.2|1897.7|1897.66|1896.16|0
1609913100000|2021-01-06 06:05:00|1898.36|1896.86|1899.34|1897.84|1899.34|1897.84|1897.74|1896.24|0
1609913400000|2021-01-06 06:10:00|1899.33|1897.83|1898.85|1897.35|1899.33|1897.83|1897.9|1896.4|0
1609913700000|2021-01-06 06:15:00|1898.86|1897.36|1900.46|1898.96|1900.46|1898.96|1898.48|1896.98|0
1609914000000|2021-01-06 06:20:00|1900.45|1898.95|1899.94|1898.44|1900.7|1899.2|1899.94|1898.44|0
1609914300000|2021-01-06 06:25:00|1899.92|1898.42|1899.9|1898.4|1900.18|1898.68|1899.41|1897.91|0
1609914600000|2021-01-06 06:30:00|1899.91|1898.41|1902.13|1900.63|1902.18|1900.68|1899.88|1898.38|0
1609914900000|2021-01-06 06:35:00|1902.14|1900.64|1902.08|1900.58|1903.01|1901.51|1902.06|1900.56|0
1609915200000|2021-01-06 06:40:00|1902.09|1900.59|1903.39|1901.89|1903.53|1902.03|1902.08|1900.58|0
1609915500000|2021-01-06 06:45:00|1903.38|1901.88|1903.29|1901.79|1903.74|1902.24|1902.31|1900.81|0
1609915800000|2021-01-06 06:50:00|1903.3|1901.8|1904.58|1903.08|1904.69|1903.19|1903.29|1901.79|0
1609916100000|2021-01-06 06:55:00|1904.59|1903.09|1904.6|1903.1|1905.09|1903.59|1904.15|1902.65|0
1609916400000|2021-01-06 07:00:00|1904.57|1903.07|1907.22|1905.72|1907.96|1906.46|1901.83|1900.33|0
1609916700000|2021-01-06 07:05:00|1907.24|1905.74|1905.45|1903.95|1907.78|1906.28|1904.99|1903.49|0
1609917000000|2021-01-06 07:10:00|1905.46|1903.96|1907.23|1905.73|1908.12|1906.62|1904.01|1902.51|0
1609917300000|2021-01-06 07:15:00|1907.22|1905.72|1907.69|1906.19|1909.13|1907.63|1906.76|1905.26|0
1609917600000|2021-01-06 07:20:00|1907.68|1906.18|1907.94|1906.44|1908.13|1906.63|1907.05|1905.55|0
1609917900000|2021-01-06 07:25:00|1907.93|1906.43|1905.76|1904.26|1907.96|1906.46|1904.33|1902.83|0
1609918200000|2021-01-06 07:30:00|1905.77|1904.27|1908.12|1906.62|1908.34|1906.84|1905.73|1904.23|0
1609918500000|2021-01-06 07:35:00|1908.05|1906.55|1908.84|1907.34|1909.29|1907.79|1907.01|1905.51|0
1609918800000|2021-01-06 07:40:00|1908.83|1907.33|1908.73|1907.23|1909.75|1908.25|1907.82|1906.32|0
1609919100000|2021-01-06 07:45:00|1908.74|1907.24|1908.82|1907.32|1909.36|1907.86|1906.87|1905.37|0
1609919400000|2021-01-06 07:50:00|1908.83|1907.33|1906.05|1904.55|1910.72|1909.22|1906.02|1904.52|0
1609919700000|2021-01-06 07:55:00|1906.06|1904.56|1906.53|1905.03|1907|1905.5|1906.02|1904.52|0
1609920000000|2021-01-06 08:00:00|1906.51|1905.01|1904.2|1902.7|1906.51|1905.01|1901.65|1900.15|0
1609920300000|2021-01-06 08:05:00|1904.19|1902.69|1900.35|1898.85|1905.08|1903.58|1900.35|1898.85|0
1609920600000|2021-01-06 08:10:00|1900.33|1898.83|1900.39|1898.89|1901.64|1900.14|1898.44|1896.94|0
1609920900000|2021-01-06 08:15:00|1900.38|1898.88|1895.52|1894.02|1900.38|1898.88|1895.04|1893.54|0
1609921200000|2021-01-06 08:20:00|1895.53|1894.03|1898.33|1896.83|1898.33|1896.83|1893.66|1892.16|0
1609921500000|2021-01-06 08:25:00|1898.32|1896.82|1899.81|1898.31|1899.83|1898.33|1897.01|1895.51|0
1609921800000|2021-01-06 08:30:00|1899.8|1898.3|1900.32|1898.82|1900.79|1899.29|1897.44|1895.94|0
1609922100000|2021-01-06 08:35:00|1900.34|1898.84|1897.96|1896.46|1900.79|1899.29|1897.49|1895.99|0
1609922400000|2021-01-06 08:40:00|1897.76|1896.26|1894.5|1893|1898.22|1896.72|1893.09|1891.59|0
1609922700000|2021-01-06 08:45:00|1894.51|1893.01|1895.04|1893.54|1896.92|1895.42|1893.56|1892.06|0
1609923000000|2021-01-06 08:50:00|1895.02|1893.52|1895.12|1893.62|1897.29|1895.79|1894.58|1893.08|0
1609923300000|2021-01-06 08:55:00|1895.18|1893.68|1895.84|1894.34|1897.16|1895.66|1894.37|1892.87|0
1609923600000|2021-01-06 09:00:00|1895.85|1894.35|1898.16|1896.66|1898.57|1897.07|1893.85|1892.35|0
1609923900000|2021-01-06 09:05:00|1898.18|1896.68|1898.61|1897.11|1900.93|1899.43|1897.24|1895.74|0
1609924200000|2021-01-06 09:10:00|1898.6|1897.1|1899.2|1897.7|1900.02|1898.52|1897.73|1896.23|0
1609924500000|2021-01-06 09:15:00|1899.21|1897.71|1902.76|1901.26|1904.31|1902.81|1899.21|1897.71|0
1609924800000|2021-01-06 09:20:00|1902.78|1901.28|1901.78|1900.28|1903.24|1901.74|1900.9|1899.4|0
1609925100000|2021-01-06 09:25:00|1901.76|1900.26|1901.75|1900.25|1902.71|1901.21|1900.9|1899.4|0
1609925400000|2021-01-06 09:30:00|1901.78|1900.28|1901.94|1900.44|1902.39|1900.89|1900.86|1899.36|0
1609925700000|2021-01-06 09:35:00|1901.93|1900.43|1902.83|1901.33|1902.87|1901.37|1901.42|1899.92|0
1609926000000|2021-01-06 09:40:00|1902.82|1901.32|1903.29|1901.79|1903.77|1902.27|1901.45|1899.95|0
1609926300000|2021-01-06 09:45:00|1903.28|1901.78|1905.87|1904.37|1905.89|1904.39|1903.01|1901.51|0
1609926600000|2021-01-06 09:50:00|1905.86|1904.36|1906.41|1904.91|1908.6|1907.1|1905.84|1904.34|0
1609926900000|2021-01-06 09:55:00|1906.42|1904.92|1907.28|1905.78|1907.28|1905.78|1904.51|1903.01|0
1609927200000|2021-01-06 10:00:00|1907.26|1905.76|1907.69|1906.19|1909.1|1907.6|1906.28|1904.78|0
1609927500000|2021-01-06 10:05:00|1907.68|1906.18|1909.35|1907.85|1909.38|1907.88|1907.68|1906.18|0
1609927800000|2021-01-06 10:10:00|1909.34|1907.84|1907.11|1905.61|1909.87|1908.37|1906.57|1905.07|0
1609928100000|2021-01-06 10:15:00|1907.1|1905.6|1907.34|1905.84|1907.82|1906.32|1905.95|1904.45|0
1609928400000|2021-01-06 10:20:00|1907.33|1905.83|1906.82|1905.32|1908.72|1907.22|1906.81|1905.31|0
1609928700000|2021-01-06 10:25:00|1906.81|1905.31|1905.33|1903.83|1908.28|1906.78|1905.33|1903.83|0
1609929000000|2021-01-06 10:30:00|1905.35|1903.85|1908.94|1907.44|1909.41|1907.91|1905.35|1903.85|0
1609929300000|2021-01-06 10:35:00|1908.93|1907.43|1907.59|1906.09|1909.92|1908.42|1907.11|1905.61|0
1609929600000|2021-01-06 10:40:00|1907.61|1906.11|1910.85|1909.35|1911.37|1909.87|1907.58|1906.08|0
1609929900000|2021-01-06 10:45:00|1910.86|1909.36|1910.02|1908.52|1911.89|1910.39|1909.98|1908.48|0
1609930200000|2021-01-06 10:50:00|1910.05|1908.55|1910.86|1909.36|1911.36|1909.86|1909.45|1907.95|0
1609930500000|2021-01-06 10:55:00|1910.85|1909.35|1909.34|1907.84|1911.3|1909.8|1908.87|1907.37|0
1609930800000|2021-01-06 11:00:00|1909.36|1907.86|1908.3|1906.8|1909.39|1907.89|1908.29|1906.79|0
1609931100000|2021-01-06 11:05:00|1908.29|1906.79|1907.76|1906.26|1909.13|1907.63|1907.72|1906.22|0
1609931400000|2021-01-06 11:10:00|1907.77|1906.27|1907.9|1906.4|1909.15|1907.65|1907|1905.5|0
1609931700000|2021-01-06 11:15:00|1907.88|1906.38|1906.36|1904.86|1907.9|1906.4|1905.92|1904.42|0
1609932000000|2021-01-06 11:20:00|1906.35|1904.85|1908.4|1906.9|1908.44|1906.94|1905.88|1904.38|0
1609932300000|2021-01-06 11:25:00|1908.38|1906.88|1908.46|1906.96|1909.78|1908.28|1907.92|1906.42|0
1609932600000|2021-01-06 11:30:00|1908.53|1907.03|1908.36|1906.86|1908.91|1907.41|1907.86|1906.36|0
1609932900000|2021-01-06 11:35:00|1908.35|1906.85|1907.94|1906.44|1908.4|1906.9|1906.44|1904.94|0
1609933200000|2021-01-06 11:40:00|1907.93|1906.43|1908.42|1906.92|1908.93|1907.43|1907.93|1906.43|0
1609933500000|2021-01-06 11:45:00|1908.41|1906.91|1907.95|1906.45|1908.47|1906.97|1907.46|1905.96|0
1609933800000|2021-01-06 11:50:00|1907.91|1906.41|1909|1907.5|1909.93|1908.43|1907.47|1905.97|0
1609934100000|2021-01-06 11:55:00|1908.99|1907.49|1908.65|1907.15|1909.58|1908.08|1908.64|1907.14|0
1609934400000|2021-01-06 12:00:00|1908.61|1907.11|1909.81|1908.31|1910.26|1908.76|1908.15|1906.65|0
1609934700000|2021-01-06 12:05:00|1909.79|1908.29|1910.58|1909.08|1911.53|1910.03|1909.32|1907.82|0
1609935000000|2021-01-06 12:10:00|1910.59|1909.09|1910.71|1909.21|1911.18|1909.68|1909.25|1907.75|0
1609935300000|2021-01-06 12:15:00|1910.7|1909.2|1911.58|1910.08|1911.6|1910.1|1910.19|1908.69|0
1609935600000|2021-01-06 12:20:00|1911.44|1909.94|1910.79|1909.29|1912.08|1910.58|1910.49|1908.99|0
1609935900000|2021-01-06 12:25:00|1910.92|1909.42|1909.73|1908.23|1911.24|1909.74|1908.82|1907.32|0
1609936200000|2021-01-06 12:30:00|1909.74|1908.24|1910.23|1908.73|1910.9|1909.4|1909.73|1908.23|0
1609936500000|2021-01-06 12:35:00|1910.24|1908.74|1909.75|1908.25|1910.73|1909.23|1909.21|1907.71|0
1609936800000|2021-01-06 12:40:00|1909.86|1908.36|1908.97|1907.47|1910.36|1908.86|1908.92|1907.42|0
1609937100000|2021-01-06 12:45:00|1908.98|1907.48|1908.64|1907.14|1909.88|1908.38|1908.49|1906.99|0
1609937400000|2021-01-06 12:50:00|1908.63|1907.13|1907.99|1906.49|1909.07|1907.57|1907.53|1906.03|0
1609937700000|2021-01-06 12:55:00|1908|1906.5|1907.45|1905.95|1908.36|1906.86|1906.88|1905.38|0
1609938000000|2021-01-06 13:00:00|1907.41|1905.91|1910.37|1908.87|1910.37|1908.87|1907.41|1905.91|0
1609938300000|2021-01-06 13:05:00|1910.35|1908.85|1909.91|1908.41|1910.4|1908.9|1908.98|1907.48|0
1609938600000|2021-01-06 13:10:00|1909.93|1908.43|1908.48|1906.98|1910.44|1908.94|1908.01|1906.51|0
1609938900000|2021-01-06 13:15:00|1908.41|1906.91|1907.94|1906.44|1908.98|1907.48|1906.98|1905.48|0
1609939200000|2021-01-06 13:20:00|1907.96|1906.46|1909.73|1908.23|1909.79|1908.29|1907.96|1906.46|0
1609939500000|2021-01-06 13:25:00|1909.77|1908.27|1910.42|1908.92|1910.64|1909.14|1909.77|1908.27|0
1609939800000|2021-01-06 13:30:00|1910.43|1908.93|1910.71|1909.21|1911.32|1909.82|1910.31|1908.81|0
1609940100000|2021-01-06 13:35:00|1910.7|1909.2|1910.26|1908.76|1911.16|1909.66|1910.26|1908.76|0
1609940400000|2021-01-06 13:40:00|1910.24|1908.74|1910.9|1909.4|1911.49|1909.99|1909.62|1908.12|0
1609940700000|2021-01-06 13:45:00|1910.88|1909.38|1910.78|1909.28|1910.88|1909.38|1909.86|1908.36|0
1609941000000|2021-01-06 13:50:00|1910.77|1909.27|1910.21|1908.71|1911.28|1909.78|1909.85|1908.35|0
1609941300000|2021-01-06 13:55:00|1910.2|1908.7|1909|1907.5|1910.63|1909.13|1907.97|1906.47|0
1609941600000|2021-01-06 14:00:00|1908.98|1907.48|1908.19|1906.69|1909.93|1908.43|1907.66|1906.16|0
1609941900000|2021-01-06 14:05:00|1908.17|1906.67|1907.11|1905.61|1908.61|1907.11|1906.55|1905.05|0
1609942200000|2021-01-06 14:10:00|1907.13|1905.63|1906.28|1904.78|1907.62|1906.12|1906.26|1904.76|0
1609942500000|2021-01-06 14:15:00|1906.41|1904.91|1905|1903.5|1906.72|1905.22|1904.97|1903.47|0
1609942800000|2021-01-06 14:20:00|1904.98|1903.48|1905.23|1903.73|1905.23|1903.73|1904.59|1903.09|0
1609943100000|2021-01-06 14:25:00|1905.21|1903.71|1906.62|1905.12|1906.62|1905.12|1903.89|1902.39|0
1609943400000|2021-01-06 14:30:00|1906.57|1905.07|1905.47|1903.97|1907.99|1906.49|1904.92|1903.42|0
1609943700000|2021-01-06 14:35:00|1905.48|1903.98|1910.49|1908.99|1910.69|1909.19|1905.45|1903.95|0
1609944000000|2021-01-06 14:40:00|1910.51|1909.01|1913.17|1911.67|1913.61|1912.11|1909.91|1908.41|0
1609944300000|2021-01-06 14:45:00|1913.15|1911.65|1916.38|1914.88|1917.35|1915.85|1912.53|1911.03|0
1609944600000|2021-01-06 14:50:00|1916.36|1914.86|1918.14|1916.64|1918.61|1917.11|1915.76|1914.26|0
1609944900000|2021-01-06 14:55:00|1918.16|1916.66|1917.95|1916.45|1918.59|1917.09|1916.57|1915.07|0
1609945200000|2021-01-06 15:00:00|1917.96|1916.46|1918.55|1917.05|1919.05|1917.55|1917.16|1915.66|0
1609945500000|2021-01-06 15:05:00|1918.57|1917.07|1918.78|1917.28|1919.11|1917.61|1917.11|1915.61|0
1609945800000|2021-01-06 15:10:00|1918.57|1917.07|1920.39|1918.89|1920.44|1918.94|1918.21|1916.71|0
1609946100000|2021-01-06 15:15:00|1920.37|1918.87|1921.56|1920.06|1922.97|1921.47|1919.9|1918.4|0
1609946400000|2021-01-06 15:20:00|1921.57|1920.07|1922|1920.5|1922.87|1921.37|1921.01|1919.51|0
1609946700000|2021-01-06 15:25:00|1922.01|1920.51|1920.78|1919.28|1922.19|1920.69|1920.12|1918.62|0
1609947000000|2021-01-06 15:30:00|1920.79|1919.29|1922.37|1920.87|1923.32|1921.82|1920.79|1919.29|0
1609947300000|2021-01-06 15:35:00|1922.38|1920.88|1921.27|1919.77|1922.83|1921.33|1921.17|1919.67|0
1609947600000|2021-01-06 15:40:00|1921.28|1919.78|1923.17|1921.67|1923.69|1922.19|1920.85|1919.35|0
1609947900000|2021-01-06 15:45:00|1923.19|1921.69|1924.57|1923.07|1924.57|1923.07|1923.13|1921.63|0
1609948200000|2021-01-06 15:50:00|1924.59|1923.09|1925.03|1923.53|1925.72|1924.22|1924.12|1922.62|0
1609948500000|2021-01-06 15:55:00|1925.05|1923.55|1921.41|1919.91|1925.48|1923.98|1921.4|1919.9|0
1609948800000|2021-01-06 16:00:00|1921.42|1919.92|1922.41|1920.91|1922.93|1921.43|1920.52|1919.02|0
1609949100000|2021-01-06 16:05:00|1922.39|1920.89|1923.21|1921.71|1923.65|1922.15|1921.49|1919.99|0
1609949400000|2021-01-06 16:10:00|1923.22|1921.72|1924.9|1923.4|1924.96|1923.46|1922.72|1921.22|0
1609949700000|2021-01-06 16:15:00|1924.91|1923.41|1923.78|1922.28|1925.38|1923.88|1923.73|1922.23|0
1609950000000|2021-01-06 16:20:00|1923.8|1922.3|1924.35|1922.85|1925.09|1923.59|1922.96|1921.46|0
1609950300000|2021-01-06 16:25:00|1924.37|1922.87|1924.36|1922.86|1925.33|1923.83|1923.92|1922.42|0
1609950600000|2021-01-06 16:30:00|1924.37|1922.87|1920.36|1918.86|1924.38|1922.88|1920.36|1918.86|0
1609950900000|2021-01-06 16:35:00|1920.37|1918.87|1918.75|1917.25|1920.82|1919.32|1918.02|1916.52|0
1609951200000|2021-01-06 16:40:00|1918.76|1917.26|1918.8|1917.3|1919.26|1917.76|1918.75|1917.25|0
1609951500000|2021-01-06 16:45:00|1918.81|1917.31|1919.44|1917.94|1919.79|1918.29|1918.77|1917.27|0
1609951800000|2021-01-06 16:50:00|1919.45|1917.95|1919.82|1918.32|1919.83|1918.33|1918.92|1917.42|0
1609952100000|2021-01-06 16:55:00|1919.8|1918.3|1920.21|1918.71|1920.79|1919.29|1919.8|1918.3|0
1609952400000|2021-01-06 17:00:00|1920.22|1918.72|1921.28|1919.78|1921.29|1919.79|1920.19|1918.69|0
1609952700000|2021-01-06 17:05:00|1921.26|1919.76|1920.8|1919.3|1921.43|1919.93|1920.27|1918.77|0
1609953000000|2021-01-06 17:10:00|1920.79|1919.29|1921.22|1919.72|1921.28|1919.78|1920.69|1919.19|0
1609953300000|2021-01-06 17:15:00|1921.24|1919.74|1922.63|1921.13|1923.14|1921.64|1920.78|1919.28|0
1609953600000|2021-01-06 17:20:00|1922.64|1921.14|1922|1920.5|1923.13|1921.63|1921.98|1920.48|0
1609953900000|2021-01-06 17:25:00|1923.63|1922.13|1924.65|1923.15|1925.06|1923.56|1923.62|1922.12|0
1609954200000|2021-01-06 17:30:00|1924.66|1923.16|1925.08|1923.58|1925.6|1924.1|1924.59|1923.09|0
1609954500000|2021-01-06 17:35:00|1925.09|1923.59|1925.07|1923.57|1925.61|1924.11|1925.03|1923.53|0
1609954800000|2021-01-06 17:40:00|1925.09|1923.59|1925.6|1924.1|1925.64|1924.14|1924.58|1923.08|0
1609955100000|2021-01-06 17:45:00|1925.59|1924.09|1926.01|1924.51|1926.05|1924.55|1925.52|1924.02|0
1609955400000|2021-01-06 17:50:00|1926.03|1924.53|1927.46|1925.96|1927.73|1926.23|1926|1924.5|0
1609955700000|2021-01-06 17:55:00|1927.48|1925.98|1927.46|1925.96|1927.92|1926.42|1927|1925.5|0
1609956000000|2021-01-06 18:00:00|1927.39|1925.89|1927.04|1925.54|1928.01|1926.51|1927.04|1925.54|0
1609956300000|2021-01-06 18:05:00|1927.03|1925.53|1927.03|1925.53|1927.56|1926.06|1927|1925.5|0
1609956600000|2021-01-06 18:10:00|1927.04|1925.54|1928.04|1926.54|1928.09|1926.59|1927.03|1925.53|0
1609956900000|2021-01-06 18:15:00|1928.05|1926.55|1927.16|1925.66|1928.59|1927.09|1926.71|1925.21|0
1609957200000|2021-01-06 18:20:00|1927.09|1925.59|1927.04|1925.54|1927.17|1925.67|1926.56|1925.06|0
1609957500000|2021-01-06 18:25:00|1927.05|1925.55|1926.54|1925.04|1927.08|1925.58|1926.51|1925.01|0
1609957800000|2021-01-06 18:30:00|1926.61|1925.11|1926.6|1925.1|1927.04|1925.54|1926.11|1924.61|0
1609958100000|2021-01-06 18:35:00|1926.58|1925.08|1926.68|1925.18|1927.1|1925.6|1926.14|1924.64|0
1609958400000|2021-01-06 18:40:00|1926.69|1925.19|1928.21|1926.71|1928.47|1926.97|1926.66|1925.16|0
1609958700000|2021-01-06 18:45:00|1928.2|1926.7|1928.11|1926.61|1928.67|1927.17|1927.93|1926.43|0
1609959000000|2021-01-06 18:50:00|1928.12|1926.62|1927.11|1925.61|1928.16|1926.66|1927.11|1925.61|0
1609959300000|2021-01-06 18:55:00|1927.14|1925.64|1926.6|1925.1|1927.61|1926.11|1926.54|1925.04|0
1609959600000|2021-01-06 19:00:00|1926.61|1925.11|1927.96|1926.46|1928.1|1926.6|1926.57|1925.07|0
1609959900000|2021-01-06 19:05:00|1927.99|1926.49|1927.95|1926.45|1928.48|1926.98|1927.93|1926.43|0
1609960200000|2021-01-06 19:10:00|1927.93|1926.43|1927.44|1925.94|1928.46|1926.96|1927.44|1925.94|0
1609960500000|2021-01-06 19:15:00|1927.45|1925.95|1923.65|1922.15|1927.49|1925.99|1922.54|1921.04|0
1609960800000|2021-01-06 19:20:00|1923.64|1922.14|1922.66|1921.16|1924.76|1923.26|1922.17|1920.67|0
1609961100000|2021-01-06 19:25:00|1922.64|1921.14|1921|1919.5|1922.7|1921.2|1920.36|1918.86|0
1609961400000|2021-01-06 19:30:00|1920.99|1919.49|1922.61|1921.11|1923.74|1922.24|1920.46|1918.96|0
1609961700000|2021-01-06 19:35:00|1922.6|1921.1|1920.33|1918.83|1922.69|1921.19|1919.3|1917.8|0
1609962000000|2021-01-06 19:40:00|1920.32|1918.82|1921.07|1919.57|1922.58|1921.08|1919.32|1917.82|0
1609962300000|2021-01-06 19:45:00|1921.05|1919.55|1917.6|1916.1|1922.01|1920.51|1917.1|1915.6|0
1609962600000|2021-01-06 19:50:00|1917.62|1916.12|1918.58|1917.08|1919.08|1917.58|1916.45|1914.95|0
1609962900000|2021-01-06 19:55:00|1918.56|1917.06|1920.25|1918.75|1920.76|1919.26|1918.12|1916.62|0
1609963200000|2021-01-06 20:00:00|1920.23|1918.73|1916.72|1915.22|1920.23|1918.73|1916.17|1914.67|0
1609963500000|2021-01-06 20:05:00|1916.73|1915.23|1918.1|1916.6|1919.3|1917.8|1916.6|1915.1|0
1609963800000|2021-01-06 20:10:00|1918.11|1916.61|1920.39|1918.89|1921.93|1920.43|1917.75|1916.25|0
1609964100000|2021-01-06 20:15:00|1920.37|1918.87|1920.17|1918.67|1920.9|1919.4|1918.37|1916.87|0
1609964400000|2021-01-06 20:20:00|1919.87|1918.37|1917.46|1915.96|1920.89|1919.39|1917.46|1915.96|0
1609964700000|2021-01-06 20:25:00|1917.43|1915.93|1919.32|1917.82|1920.74|1919.24|1915.93|1914.43|0
1609965000000|2021-01-06 20:30:00|1919.3|1917.8|1919.21|1917.71|1920.39|1918.89|1917.12|1915.62|0
1609965300000|2021-01-06 20:35:00|1919.19|1917.69|1917.07|1915.57|1919.67|1918.17|1917.04|1915.54|0
1609965600000|2021-01-06 20:40:00|1917.05|1915.55|1918.34|1916.84|1919.3|1917.8|1916.62|1915.12|0
1609965900000|2021-01-06 20:45:00|1918.33|1916.83|1918.73|1917.23|1919.22|1917.72|1916.19|1914.69|0
1609966200000|2021-01-06 20:50:00|1918.72|1917.22|1917.39|1915.89|1918.72|1917.22|1915.14|1913.64|0
1609966500000|2021-01-06 20:55:00|1917.41|1915.91|1918.09|1916.59|1918.76|1917.26|1916.55|1915.05|0
1609966800000|2021-01-06 21:00:00|1918.06|1916.56|1919.02|1917.52|1919.02|1917.52|1913.08|1911.58|0
1609967100000|2021-01-06 21:05:00|1919|1917.5|1922.11|1920.61|1923.06|1921.56|1918.92|1917.42|0
1609967400000|2021-01-06 21:10:00|1922.1|1920.6|1922.56|1921.06|1923.04|1921.54|1921.29|1919.79|0
1609967700000|2021-01-06 21:15:00|1922.48|1920.98|1922.56|1921.06|1922.76|1921.26|1922.32|1920.82|0
1609968000000|2021-01-06 21:20:00|1922.52|1921.02|1922.64|1921.14|1922.72|1921.22|1922.28|1920.78|0
1609968300000|2021-01-06 21:25:00|1922.56|1921.06|1922.48|1920.98|1922.72|1921.22|1922.28|1920.78|0
1609968600000|2021-01-06 21:30:00|1922.53|1921.03|1926.14|1924.64|1926.23|1924.73|1922.07|1920.57|0
1609968900000|2021-01-06 21:35:00|1926.15|1924.65|1923.9|1922.4|1926.23|1924.73|1923.47|1921.97|0
1609969200000|2021-01-06 21:40:00|1923.92|1922.42|1922.68|1921.18|1924|1922.5|1921.96|1920.46|0
1609969500000|2021-01-06 21:45:00|1922.7|1921.2|1922.79|1921.29|1923.22|1921.72|1922.15|1920.65|0
1609969800000|2021-01-06 21:50:00|1922.77|1921.27|1922.26|1920.76|1922.98|1921.48|1921.53|1920.03|0
1609970100000|2021-01-06 21:55:00|1922.24|1920.74|1922.69|1921.19|1922.79|1921.29|1921.63|1920.13|0
1609970400000|2021-01-06 22:00:00|1922.57|1921.07|1921.97|1920.47|1922.57|1921.07|1921.97|1920.47|0
1609970700000|2021-01-06 22:05:00|1922.01|1920.51|1921.85|1920.35|1922.05|1920.55|1921.41|1919.91|0
1609971000000|2021-01-06 22:10:00|1921.78|1920.28|1921.66|1920.16|1921.9|1920.4|1921.58|1920.08|0
1609971300000|2021-01-06 22:15:00|1921.7|1920.2|1921.65|1920.15|1921.81|1920.31|1921.54|1920.04|0
1609971600000|2021-01-06 22:20:00|1921.69|1920.19|1922.09|1920.59|1922.21|1920.71|1921.65|1920.15|0
1609971900000|2021-01-06 22:25:00|1922.13|1920.63|1923.33|1921.83|1923.33|1921.83|1922.05|1920.55|0
1609972200000|2021-01-06 22:30:00|1923.29|1921.79|1923.37|1921.87|1923.53|1922.03|1923.01|1921.51|0
1609972500000|2021-01-06 22:35:00|1923.25|1921.75|1923.34|1921.84|1923.69|1922.19|1923.13|1921.63|0
1609972800000|2021-01-06 22:40:00|1923.42|1921.92|1922.58|1921.08|1923.46|1921.96|1922.54|1921.04|0
1609973100000|2021-01-06 22:45:00|1922.54|1921.04|1922.26|1920.76|1922.62|1921.12|1922.26|1920.76|0
1609973400000|2021-01-06 22:50:00|1922.3|1920.8|1922.34|1920.84|1922.42|1920.92|1922.26|1920.76|0
1609973700000|2021-01-06 22:55:00|1922.3|1920.8|1922.7|1921.2|1922.7|1921.2|1922.3|1920.8|0
1609974000000|2021-01-06 23:00:00|1922.86|1921.36|1922.4|1920.9|1923.8|1922.3|1920.95|1919.45|0
1609974300000|2021-01-06 23:05:00|1922.44|1920.94|1922.43|1920.93|1923.85|1922.35|1922.3|1920.8|0
1609974600000|2021-01-06 23:10:00|1922.47|1920.97|1924.22|1922.72|1924.65|1923.15|1922.47|1920.97|0
1609974900000|2021-01-06 23:15:00|1924.23|1922.73|1923.85|1922.35|1924.85|1923.35|1923.85|1922.35|0
1609975200000|2021-01-06 23:20:00|1923.82|1922.32|1923.76|1922.26|1924.19|1922.69|1923.41|1921.91|0
1609975500000|2021-01-06 23:25:00|1923.77|1922.27|1923.9|1922.4|1924.19|1922.69|1923.23|1921.73|0
1609975800000|2021-01-06 23:30:00|1923.89|1922.39|1922.83|1921.33|1923.99|1922.49|1922.64|1921.14|0
1609976100000|2021-01-06 23:35:00|1922.85|1921.35|1922.93|1921.43|1923.56|1922.06|1922.83|1921.33|0
1609976400000|2021-01-06 23:40:00|1922.91|1921.41|1922.83|1921.33|1923.36|1921.86|1922.45|1920.95|0
1609976700000|2021-01-06 23:45:00|1922.84|1921.34|1924.38|1922.88|1924.62|1923.12|1922.84|1921.34|0
1609977000000|2021-01-06 23:50:00|1924.37|1922.87|1923.99|1922.49|1924.48|1922.98|1923.85|1922.35|0
1609977300000|2021-01-06 23:55:00|1923.98|1922.48|1923.65|1922.15|1924.37|1922.87|1923.55|1922.05|0
1609977600000|2021-01-07 00:00:00|1923.75|1922.25|1923.55|1922.05|1924.28|1922.78|1923.4|1921.9|0
1609977900000|2021-01-07 00:05:00|1923.57|1922.07|1921.3|1919.8|1923.98|1922.48|1920.96|1919.46|0
1609978200000|2021-01-07 00:10:00|1921.32|1919.82|1920.57|1919.07|1921.83|1920.33|1920.34|1918.84|0
1609978500000|2021-01-07 00:15:00|1920.59|1919.09|1921.3|1919.8|1921.4|1919.9|1919.71|1918.21|0
1609978800000|2021-01-07 00:20:00|1921.28|1919.78|1920.57|1919.07|1921.4|1919.9|1920.04|1918.54|0
1609979100000|2021-01-07 00:25:00|1920.59|1919.09|1921.01|1919.51|1921.2|1919.7|1920.24|1918.74|0
1609979400000|2021-01-07 00:30:00|1921|1919.5|1922.12|1920.62|1922.12|1920.62|1920.96|1919.46|0
1609979700000|2021-01-07 00:35:00|1922.11|1920.61|1921.81|1920.31|1922.4|1920.9|1921.69|1920.19|0
1609980000000|2021-01-07 00:40:00|1921.79|1920.29|1922.1|1920.6|1922.1|1920.6|1921.67|1920.17|0
1609980300000|2021-01-07 00:45:00|1922.09|1920.59|1923.35|1921.85|1923.69|1922.19|1921.91|1920.41|0
1609980600000|2021-01-07 00:50:00|1923.37|1921.87|1924.91|1923.41|1924.92|1923.42|1923.25|1921.75|0
1609980900000|2021-01-07 00:55:00|1924.87|1923.37|1923.82|1922.32|1925.02|1923.52|1923.58|1922.08|0
1609981200000|2021-01-07 01:00:00|1923.81|1922.31|1926.7|1925.2|1927.61|1926.11|1923.53|1922.03|0
1609981500000|2021-01-07 01:05:00|1926.63|1925.13|1926.2|1924.7|1927.18|1925.68|1925.73|1924.23|0
1609981800000|2021-01-07 01:10:00|1926.21|1924.71|1926.71|1925.21|1926.74|1925.24|1926.16|1924.66|0
1609982100000|2021-01-07 01:15:00|1926.73|1925.23|1926.38|1924.88|1927.16|1925.66|1926.11|1924.61|0
1609982400000|2021-01-07 01:20:00|1926.45|1924.95|1928.51|1927.01|1928.53|1927.03|1926.45|1924.95|0
1609982700000|2021-01-07 01:25:00|1928.5|1927|1930.07|1928.57|1930.71|1929.21|1928.5|1927|0
1609983000000|2021-01-07 01:30:00|1930.08|1928.58|1929.98|1928.48|1930.52|1929.02|1929.1|1927.6|0
1609983300000|2021-01-07 01:35:00|1929.97|1928.47|1930.39|1928.89|1931.32|1929.82|1929.44|1927.94|0
1609983600000|2021-01-07 01:40:00|1930.4|1928.9|1931.62|1930.12|1931.62|1930.12|1930.13|1928.63|0
1609983900000|2021-01-07 01:45:00|1931.48|1929.98|1931.59|1930.09|1931.65|1930.15|1930.7|1929.2|0
1609984200000|2021-01-07 01:50:00|1931.57|1930.07|1931.59|1930.09|1932.09|1930.59|1930.88|1929.38|0
1609984500000|2021-01-07 01:55:00|1931.6|1930.1|1931.14|1929.64|1931.6|1930.1|1930.68|1929.18|0
1609984800000|2021-01-07 02:00:00|1931.13|1929.63|1928.24|1926.74|1931.17|1929.67|1928.21|1926.71|0
1609985100000|2021-01-07 02:05:00|1928.37|1926.87|1929.17|1927.67|1929.19|1927.69|1928.09|1926.59|0
1609985400000|2021-01-07 02:10:00|1929.16|1927.66|1928.45|1926.95|1929.63|1928.13|1928.24|1926.74|0
1609985700000|2021-01-07 02:15:00|1928.52|1927.02|1928.68|1927.18|1929.17|1927.67|1927.71|1926.21|0
1609986000000|2021-01-07 02:20:00|1928.62|1927.12|1927.3|1925.8|1929.23|1927.73|1927.29|1925.79|0
1609986300000|2021-01-07 02:25:00|1927.31|1925.81|1926.44|1924.94|1928.04|1926.54|1926.43|1924.93|0
1609986600000|2021-01-07 02:30:00|1926.45|1924.95|1927.09|1925.59|1927.09|1925.59|1925.65|1924.15|0
1609986900000|2021-01-07 02:35:00|1927.08|1925.58|1927.07|1925.57|1927.55|1926.05|1926.59|1925.09|0
1609987200000|2021-01-07 02:40:00|1927.06|1925.56|1927.13|1925.63|1927.56|1926.06|1927.06|1925.56|0
1609987500000|2021-01-07 02:45:00|1927.14|1925.64|1926.68|1925.18|1927.14|1925.64|1926.65|1925.15|0
1609987800000|2021-01-07 02:50:00|1926.69|1925.19|1926.55|1925.05|1927.14|1925.64|1926.55|1925.05|0
1609988100000|2021-01-07 02:55:00|1926.42|1924.92|1926.85|1925.35|1926.92|1925.42|1926.42|1924.92|0
1609988400000|2021-01-07 03:00:00|1926.86|1925.36|1926.88|1925.38|1926.9|1925.4|1926.65|1925.15|0
1609988700000|2021-01-07 03:05:00|1926.89|1925.39|1926.93|1925.43|1927.36|1925.86|1926.89|1925.39|0
1609989000000|2021-01-07 03:10:00|1926.88|1925.38|1927.3|1925.8|1928.38|1926.88|1926.85|1925.35|0
1609989300000|2021-01-07 03:15:00|1927.31|1925.81|1926.79|1925.29|1927.31|1925.81|1926.35|1924.85|0
1609989600000|2021-01-07 03:20:00|1926.81|1925.31|1926.81|1925.31|1927.28|1925.78|1926.56|1925.06|0
1609989900000|2021-01-07 03:25:00|1926.82|1925.32|1927.31|1925.81|1927.34|1925.84|1926.57|1925.07|0
1609990200000|2021-01-07 03:30:00|1927.32|1925.82|1926.35|1924.85|1927.32|1925.82|1926.35|1924.85|0
1609990500000|2021-01-07 03:35:00|1926.36|1924.86|1925.86|1924.36|1926.79|1925.29|1925.85|1924.35|0
1609990800000|2021-01-07 03:40:00|1925.85|1924.35|1926.27|1924.77|1926.28|1924.78|1925.8|1924.3|0
1609991100000|2021-01-07 03:45:00|1926.2|1924.7|1927.22|1925.72|1927.23|1925.73|1925.8|1924.3|0
1609991400000|2021-01-07 03:50:00|1927.2|1925.7|1926.7|1925.2|1927.2|1925.7|1926.7|1925.2|0
1609991700000|2021-01-07 03:55:00|1926.71|1925.21|1927.17|1925.67|1927.18|1925.68|1926.7|1925.2|0
1609992000000|2021-01-07 04:00:00|1927.18|1925.68|1927.14|1925.64|1927.62|1926.12|1927.13|1925.63|0
1609992300000|2021-01-07 04:05:00|1927.15|1925.65|1927.59|1926.09|1927.59|1926.09|1927.11|1925.61|0
1609992600000|2021-01-07 04:10:00|1927.6|1926.1|1927.6|1926.1|1928.06|1926.56|1927.57|1926.07|0
1609992900000|2021-01-07 04:15:00|1927.61|1926.11|1927.82|1926.32|1928.05|1926.55|1927.56|1926.06|0
1609993200000|2021-01-07 04:20:00|1927.75|1926.25|1927.6|1926.1|1928.06|1926.56|1927.59|1926.09|0
1609993500000|2021-01-07 04:25:00|1927.61|1926.11|1927.11|1925.61|1928.07|1926.57|1927.11|1925.61|0
1609993800000|2021-01-07 04:30:00|1927.13|1925.63|1927.21|1925.71|1927.24|1925.74|1926.65|1925.15|0
1609994100000|2021-01-07 04:35:00|1927.22|1925.72|1927.18|1925.68|1927.66|1926.16|1926.73|1925.23|0
1609994400000|2021-01-07 04:40:00|1927.17|1925.67|1927.15|1925.65|1927.19|1925.69|1926.73|1925.23|0
1609994700000|2021-01-07 04:45:00|1927.16|1925.66|1926.69|1925.19|1927.17|1925.67|1926.68|1925.18|0
1609995000000|2021-01-07 04:50:00|1926.68|1925.18|1926.15|1924.65|1926.68|1925.18|1926.14|1924.64|0
1609995300000|2021-01-07 04:55:00|1925.7|1924.2|1924.61|1923.11|1925.91|1924.41|1924.15|1922.65|0
1609995600000|2021-01-07 05:00:00|1924.64|1923.14|1925.08|1923.58|1925.6|1924.1|1924.62|1923.12|0
1609995900000|2021-01-07 05:05:00|1925.09|1923.59|1925.54|1924.04|1925.54|1924.04|1924.6|1923.1|0
1609996200000|2021-01-07 05:10:00|1925.47|1923.97|1924.54|1923.04|1925.47|1923.97|1924.54|1923.04|0
1609996500000|2021-01-07 05:15:00|1924.52|1923.02|1924.14|1922.64|1924.52|1923.02|1923.64|1922.14|0
1609996800000|2021-01-07 05:20:00|1924.08|1922.58|1924.9|1923.4|1925.15|1923.65|1923.7|1922.2|0
1609997100000|2021-01-07 05:25:00|1924.84|1923.34|1924.65|1923.15|1924.89|1923.39|1924.13|1922.63|0
1609997400000|2021-01-07 05:30:00|1924.63|1923.13|1925.1|1923.6|1925.51|1924.01|1924.17|1922.67|0
1609997700000|2021-01-07 05:35:00|1925.11|1923.61|1925.1|1923.6|1925.61|1924.11|1925.07|1923.57|0
1609998000000|2021-01-07 05:40:00|1925.09|1923.59|1926.01|1924.51|1926.04|1924.54|1925.08|1923.58|0
1609998300000|2021-01-07 05:45:00|1926.02|1924.52|1926.87|1925.37|1926.97|1925.47|1926.02|1924.52|0
1609998600000|2021-01-07 05:50:00|1926.85|1925.35|1926.12|1924.62|1926.87|1925.37|1925.88|1924.38|0
1609998900000|2021-01-07 05:55:00|1926.09|1924.59|1926.81|1925.31|1926.83|1925.33|1925.86|1924.36|0
1609999200000|2021-01-07 06:00:00|1926.84|1925.34|1927.45|1925.95|1927.83|1926.33|1926.81|1925.31|0
1609999500000|2021-01-07 06:05:00|1927.44|1925.94|1926.97|1925.47|1927.47|1925.97|1926.97|1925.47|0
1609999800000|2021-01-07 06:10:00|1926.95|1925.45|1926.06|1924.56|1926.95|1925.45|1925.56|1924.06|0
1610000100000|2021-01-07 06:15:00|1926.05|1924.55|1926.41|1924.91|1926.64|1925.14|1925.83|1924.33|0
1610000400000|2021-01-07 06:20:00|1926.63|1925.13|1927.11|1925.61|1927.12|1925.62|1926.62|1925.12|0
1610000700000|2021-01-07 06:25:00|1927.12|1925.62|1926.49|1924.99|1927.35|1925.85|1926.04|1924.54|0
1610001000000|2021-01-07 06:30:00|1926.5|1925|1926.52|1925.02|1926.97|1925.47|1926|1924.5|0
1610001300000|2021-01-07 06:35:00|1926.51|1925.01|1927.02|1925.52|1927.25|1925.75|1926.51|1925.01|0
1610001600000|2021-01-07 06:40:00|1927|1925.5|1926.55|1925.05|1927.02|1925.52|1926.54|1925.04|0
1610001900000|2021-01-07 06:45:00|1926.56|1925.06|1927.58|1926.08|1928.47|1926.97|1926.54|1925.04|0
1610002200000|2021-01-07 06:50:00|1927.57|1926.07|1929.84|1928.34|1929.86|1928.36|1927.57|1926.07|0
1610002500000|2021-01-07 06:55:00|1929.83|1928.33|1928.6|1927.1|1929.84|1928.34|1928.31|1926.81|0
1610002800000|2021-01-07 07:00:00|1928.54|1927.04|1930.54|1929.04|1930.97|1929.47|1928.54|1927.04|0
1610003100000|2021-01-07 07:05:00|1930.52|1929.02|1930.13|1928.63|1931.71|1930.21|1929.72|1928.22|0
1610003400000|2021-01-07 07:10:00|1930.12|1928.62|1930.12|1928.62|1930.14|1928.64|1929.17|1927.67|0
1610003700000|2021-01-07 07:15:00|1930.13|1928.63|1930.72|1929.22|1931.45|1929.95|1929.62|1928.12|0
1610004000000|2021-01-07 07:20:00|1930.79|1929.29|1930.48|1928.98|1931.01|1929.51|1930.05|1928.55|0
1610004300000|2021-01-07 07:25:00|1930.47|1928.97|1929.93|1928.43|1930.92|1929.42|1929.45|1927.95|0
1610004600000|2021-01-07 07:30:00|1929.86|1928.36|1923.57|1922.17|1929.86|1928.36|1918.69|1917.29|203
1610004900000|2021-01-07 07:35:00|1923.32|1921.92|1923.57|1922.17|1925.19|1923.79|1923.32|1921.92|83
1610005200000|2021-01-07 07:40:00|1923.69|1922.29|1925.94|1924.54|1925.94|1924.54|1923.69|1922.29|47
1610005500000|2021-01-07 07:45:00|1926.07|1924.67|1928.07|1926.67|1928.69|1927.29|1925.94|1924.54|64
1610005800000|2021-01-07 07:50:00|1927.94|1926.54|1932.32|1930.92|1932.32|1930.92|1927.94|1926.54|50
1610006100000|2021-01-07 07:55:00|1932.06|1930.56|1932.88|1931.38|1933.83|1932.33|1931.55|1930.05|0
1610006400000|2021-01-07 08:00:00|1932.75|1931.25|1932.74|1932.24|1938.24|1937.74|1930.24|1929.74|7959
1610006700000|2021-01-07 08:05:00|1932.62|1932.12|1928.87|1928.37|1932.87|1932.37|1928.12|1927.62|3661
1610007000000|2021-01-07 08:10:00|1928.99|1928.49|1930.62|1930.12|1931.49|1930.99|1928.99|1928.49|2524
1610007300000|2021-01-07 08:15:00|1930.87|1930.37|1936.12|1935.62|1938.62|1938.12|1930.87|1930.37|3360
1610007600000|2021-01-07 08:20:00|1936.24|1935.74|1937.62|1937.12|1937.87|1937.37|1935.37|1934.87|2362
1610007900000|2021-01-07 08:25:00|1937.87|1937.37|1937.87|1937.37|1938.87|1938.37|1936.24|1935.74|2299
1610008200000|2021-01-07 08:30:00|1937.74|1937.24|1934.37|1933.87|1937.87|1937.37|1932.62|1932.12|2375
1610008500000|2021-01-07 08:35:00|1934.24|1933.74|1935.37|1934.87|1936.37|1935.87|1934.12|1933.62|1387
1610008800000|2021-01-07 08:40:00|1935.33|1934.83|1934.58|1934.08|1935.33|1934.83|1932.58|1932.08|1622
1610009100000|2021-01-07 08:45:00|1934.45|1933.95|1931.83|1931.33|1935.08|1934.58|1931.83|1931.33|1460
1610009400000|2021-01-07 08:50:00|1931.58|1931.08|1931.58|1931.08|1932.45|1931.95|1929.58|1929.08|1591
1610009700000|2021-01-07 08:55:00|1931.7|1931.2|1931.58|1931.08|1932.83|1932.33|1929.58|1929.08|1137
1610010000000|2021-01-07 09:00:00|1931.45|1930.95|1931.33|1930.83|1932.45|1931.95|1930.83|1930.33|1271
1610010300000|2021-01-07 09:05:00|1931.58|1931.08|1932.58|1932.08|1933.33|1932.83|1931.58|1931.08|1225
1610010600000|2021-01-07 09:10:00|1932.83|1932.33|1931.33|1930.83|1933.08|1932.58|1930.83|1930.33|1509
1610010900000|2021-01-07 09:15:00|1931.45|1930.95|1930.33|1929.83|1931.58|1931.08|1929.08|1928.58|1105
1610011200000|2021-01-07 09:20:00|1930.45|1929.95|1928.33|1927.83|1930.58|1930.08|1927.83|1927.33|747
1610011500000|2021-01-07 09:25:00|1928.45|1927.95|1927.08|1926.58|1928.83|1928.33|1926.58|1926.08|798
1610011800000|2021-01-07 09:30:00|1926.83|1926.33|1926.33|1925.83|1927.33|1926.83|1925.33|1924.83|1016
1610012100000|2021-01-07 09:35:00|1926.58|1926.08|1926.08|1925.58|1926.83|1926.33|1925.08|1924.58|680
1610012400000|2021-01-07 09:40:00|1926.2|1925.7|1927.58|1927.08|1928.08|1927.58|1925.58|1925.08|644
1610012700000|2021-01-07 09:45:00|1927.7|1927.2|1927.33|1926.83|1928.33|1927.83|1926.83|1926.33|621
1610013000000|2021-01-07 09:50:00|1926.83|1926.33|1928.83|1928.33|1928.83|1928.33|1926.33|1925.83|1307
1610013300000|2021-01-07 09:55:00|1928.7|1928.2|1931.58|1931.08|1931.83|1931.33|1928.08|1927.58|697
1610013600000|2021-01-07 10:00:00|1931.33|1930.83|1930.83|1930.33|1932.08|1931.58|1930.08|1929.58|1201
1610013900000|2021-01-07 10:05:00|1930.95|1930.45|1932.08|1931.58|1932.58|1932.08|1930.83|1930.33|1097
1610014200000|2021-01-07 10:10:00|1931.33|1930.83|1931.83|1931.33|1932.08|1931.58|1930.83|1930.33|464
1610014500000|2021-01-07 10:15:00|1931.95|1931.45|1933.33|1932.83|1933.83|1933.33|1931.83|1931.33|1296
1610014800000|2021-01-07 10:20:00|1933.45|1932.95|1934.83|1934.33|1935.08|1934.58|1933.33|1932.83|674
1610015100000|2021-01-07 10:25:00|1934.95|1934.45|1934.83|1934.33|1935.58|1935.08|1934.58|1934.08|500
1610015400000|2021-01-07 10:30:00|1934.7|1934.2|1934.83|1934.33|1934.83|1934.33|1933.2|1932.7|902
1610015700000|2021-01-07 10:35:00|1934.95|1934.45|1936.58|1936.08|1936.58|1936.08|1934.95|1934.45|530
1610016000000|2021-01-07 10:40:00|1936.45|1935.95|1935.33|1934.83|1936.58|1936.08|1935.08|1934.58|1039
1610016300000|2021-01-07 10:45:00|1935.45|1934.95|1934.83|1934.33|1935.58|1935.08|1934.33|1933.83|465
1610016600000|2021-01-07 10:50:00|1934.7|1934.2|1933.83|1933.33|1934.83|1934.33|1933.33|1932.83|650
1610016900000|2021-01-07 10:55:00|1933.95|1933.45|1933.33|1932.83|1934.83|1934.33|1933.08|1932.58|385
1610017200000|2021-01-07 11:00:00|1933.45|1932.95|1932.58|1932.08|1933.45|1932.95|1931.08|1930.58|1054
1610017500000|2021-01-07 11:05:00|1932.45|1931.95|1933.45|1932.95|1933.83|1933.33|1931.7|1931.2|649
1610017800000|2021-01-07 11:10:00|1933.33|1932.83|1934.83|1934.33|1934.95|1934.45|1933.33|1932.83|428
1610018100000|2021-01-07 11:15:00|1934.95|1934.45|1934.58|1934.08|1935.83|1935.33|1934.58|1934.08|507
1610018400000|2021-01-07 11:20:00|1934.7|1934.2|1934.58|1934.08|1935.83|1935.33|1934.33|1933.83|350
1610018700000|2021-01-07 11:25:00|1934.45|1933.95|1933.08|1932.58|1934.45|1933.95|1933.08|1932.58|349
1610019000000|2021-01-07 11:30:00|1933.2|1932.7|1934.33|1933.83|1934.83|1934.33|1932.95|1932.45|338
1610019300000|2021-01-07 11:35:00|1934.45|1933.95|1933.95|1933.45|1935.08|1934.58|1933.83|1933.33|170
1610019600000|2021-01-07 11:40:00|1934.08|1933.58|1933.08|1932.58|1934.7|1934.2|1932.83|1932.33|389
1610019900000|2021-01-07 11:45:00|1932.95|1932.45|1933.33|1932.83|1934.08|1933.58|1932.33|1931.83|360
1610020200000|2021-01-07 11:50:00|1933.45|1932.95|1934.58|1934.08|1934.7|1934.2|1933.33|1932.83|573
1610020500000|2021-01-07 11:55:00|1934.45|1933.95|1932.83|1932.33|1934.58|1934.08|1932.58|1932.08|320
1610020800000|2021-01-07 12:00:00|1933.08|1932.58|1932.45|1931.95|1933.33|1932.83|1931.95|1931.45|386
1610021100000|2021-01-07 12:05:00|1932.58|1932.08|1932.83|1932.33|1933.33|1932.83|1932.33|1931.83|102
1610021400000|2021-01-07 12:10:00|1933.08|1932.58|1932.58|1932.08|1933.33|1932.83|1932.33|1931.83|191
1610021700000|2021-01-07 12:15:00|1932.45|1931.95|1931.33|1930.83|1932.7|1932.2|1931.33|1930.83|326
1610022000000|2021-01-07 12:20:00|1931.2|1930.7|1930.83|1930.33|1931.33|1930.83|1930.58|1930.08|196
1610022300000|2021-01-07 12:25:00|1930.7|1930.2|1931.08|1930.58|1931.58|1931.08|1930.45|1929.95|266
1610022600000|2021-01-07 12:30:00|1931.33|1930.83|1930.83|1930.33|1932.08|1931.58|1930.83|1930.33|182
1610022900000|2021-01-07 12:35:00|1930.95|1930.45|1931.33|1930.83|1931.33|1930.83|1930.58|1930.08|215
1610023200000|2021-01-07 12:40:00|1931.15|1930.65|1932.52|1932.02|1932.65|1932.15|1930.4|1929.9|193
1610023500000|2021-01-07 12:45:00|1932.65|1932.15|1932.4|1931.9|1933.15|1932.65|1932.15|1931.65|117
1610023800000|2021-01-07 12:50:00|1932.27|1931.77|1932.15|1931.65|1932.9|1932.4|1931.4|1930.9|151
1610024100000|2021-01-07 12:55:00|1931.9|1931.4|1932.15|1931.65|1932.4|1931.9|1931.65|1931.15|241
1610024400000|2021-01-07 13:00:00|1932.27|1931.77|1931.4|1930.9|1932.65|1932.15|1931.15|1930.65|183
1610024700000|2021-01-07 13:05:00|1931.27|1930.77|1930.15|1929.65|1931.9|1931.4|1929.9|1929.4|270
1610025000000|2021-01-07 13:10:00|1930.4|1929.9|1932.15|1931.65|1932.15|1931.65|1929.9|1929.4|343
1610025300000|2021-01-07 13:15:00|1932.02|1931.52|1932.02|1931.52|1932.65|1932.15|1931.65|1931.15|153
1610025600000|2021-01-07 13:20:00|1932.15|1931.65|1932.65|1932.15|1932.9|1932.4|1931.9|1931.4|362
1610025900000|2021-01-07 13:25:00|1932.77|1932.27|1931.77|1931.27|1932.9|1932.4|1931.4|1930.9|341
1610026200000|2021-01-07 13:30:00|1931.65|1931.15|1933.4|1932.9|1933.4|1932.9|1931.65|1931.15|303
1610026500000|2021-01-07 13:35:00|1933.27|1932.77|1933.15|1932.65|1933.27|1932.77|1932.52|1932.02|425
1610026800000|2021-01-07 13:40:00|1933.02|1932.52|1933.27|1932.77|1933.65|1933.15|1932.9|1932.4|188
1610027100000|2021-01-07 13:45:00|1933.4|1932.9|1933.15|1932.65|1933.9|1933.4|1932.9|1932.4|304
1610027400000|2021-01-07 13:50:00|1932.9|1932.4|1932.65|1932.15|1933.4|1932.9|1932.4|1931.9|308
1610027700000|2021-01-07 13:55:00|1932.52|1932.02|1933.4|1932.9|1933.65|1933.15|1932.4|1931.9|269
1610028000000|2021-01-07 14:00:00|1933.52|1933.02|1934.15|1933.65|1934.65|1934.15|1933.4|1932.9|339
1610028300000|2021-01-07 14:05:00|1934.02|1933.52|1934.15|1933.65|1934.65|1934.15|1933.4|1932.9|539
1610028600000|2021-01-07 14:10:00|1934.02|1933.52|1933.9|1933.4|1934.15|1933.65|1933.65|1933.15|294
1610028900000|2021-01-07 14:15:00|1934.02|1933.52|1935.02|1934.52|1935.15|1934.65|1933.65|1933.15|338
1610029200000|2021-01-07 14:20:00|1935.15|1934.65|1935.65|1935.15|1935.9|1935.4|1934.65|1934.15|272
1610029500000|2021-01-07 14:25:00|1935.77|1935.27|1935.65|1935.15|1935.9|1935.4|1935.15|1934.65|324
1610029800000|2021-01-07 14:30:00|1935.77|1935.27|1935.52|1935.02|1936.4|1935.9|1935.4|1934.9|1149
1610030100000|2021-01-07 14:35:00|1935.65|1935.15|1936.15|1935.65|1937.15|1936.65|1935.52|1935.02|938
1610030400000|2021-01-07 14:40:00|1936.02|1935.52|1935.4|1934.9|1936.15|1935.65|1935.15|1934.65|744
1610030700000|2021-01-07 14:45:00|1935.27|1934.77|1935.15|1934.65|1935.65|1935.15|1934.9|1934.4|1121
1610031000000|2021-01-07 14:50:00|1935.02|1934.52|1934.65|1934.15|1935.65|1935.15|1933.65|1933.15|854
1610031300000|2021-01-07 14:55:00|1934.52|1934.02|1934.77|1934.27|1935.4|1934.9|1934.52|1934.02|846
1610031600000|2021-01-07 15:00:00|1935.27|1934.77|1936.4|1935.9|1937.15|1936.65|1935.27|1934.77|2044
1610031900000|2021-01-07 15:05:00|1936.52|1936.02|1937.15|1936.65|1937.15|1936.65|1935.4|1934.9|1058
1610032200000|2021-01-07 15:10:00|1937.37|1936.87|1937.12|1936.62|1938.12|1937.62|1936.87|1936.37|763
1610032500000|2021-01-07 15:15:00|1937.37|1936.87|1937.49|1936.99|1937.62|1937.12|1936.87|1936.37|656
1610032800000|2021-01-07 15:20:00|1937.62|1937.12|1936.62|1936.12|1938.24|1937.74|1936.62|1936.12|1109
1610033100000|2021-01-07 15:25:00|1936.74|1936.24|1936.62|1936.12|1937.49|1936.99|1936.12|1935.62|968
1610033400000|2021-01-07 15:30:00|1936.87|1936.37|1938.12|1937.62|1938.37|1937.87|1936.37|1935.87|875
1610033700000|2021-01-07 15:35:00|1938.24|1937.74|1938.12|1937.62|1938.87|1938.37|1937.62|1937.12|540
1610034000000|2021-01-07 15:40:00|1937.87|1937.37|1937.62|1937.12|1937.99|1937.49|1936.37|1935.87|625
1610034300000|2021-01-07 15:45:00|1937.74|1937.24|1938.37|1937.87|1938.87|1938.37|1937.62|1937.12|804
1610034600000|2021-01-07 15:50:00|1938.49|1937.99|1938.37|1937.87|1938.87|1938.37|1937.62|1937.12|926
1610034900000|2021-01-07 15:55:00|1938.49|1937.99|1938.87|1938.37|1939.62|1939.12|1938.49|1937.99|1493
1610035200000|2021-01-07 16:00:00|1938.99|1938.49|1939.62|1939.12|1940.87|1940.37|1938.99|1938.49|1957
1610035500000|2021-01-07 16:05:00|1939.49|1938.99|1938.37|1937.87|1939.49|1938.99|1937.62|1937.12|1404
1610035800000|2021-01-07 16:10:00|1938.12|1937.62|1937.37|1936.87|1938.62|1938.12|1937.12|1936.62|1328
1610036100000|2021-01-07 16:15:00|1937.24|1936.74|1939.87|1939.37|1939.87|1939.37|1937.12|1936.62|1919
1610036400000|2021-01-07 16:20:00|1939.99|1939.49|1941.98|1940.48|1941.98|1941.37|1939.74|1939.24|4617
1610036700000|2021-01-07 16:25:00|1941.96|1940.46|1940.21|1938.71|1942.45|1940.95|1940.18|1938.68|1116
1610037000000|2021-01-07 16:30:00|1940.48|1938.98|1938.57|1937.17|1941.13|1939.67|1938.19|1936.79|341
1610037300000|2021-01-07 16:35:00|1939.07|1937.67|1940.07|1938.67|1940.32|1938.92|1938.44|1937.04|270
1610037600000|2021-01-07 16:40:00|1940.19|1938.79|1940.69|1939.29|1940.82|1939.42|1940.19|1938.79|165
1610037900000|2021-01-07 16:45:00|1941.07|1939.67|1941.19|1939.79|1941.44|1940.04|1940.57|1939.17|171
1610038200000|2021-01-07 16:50:00|1940.82|1939.42|1939.82|1938.42|1940.94|1939.54|1939.69|1938.29|190
1610038500000|2021-01-07 16:55:00|1940.19|1938.79|1940.44|1938.94|1940.57|1939.17|1939.44|1938.04|165
1610038800000|2021-01-07 17:00:00|1940.45|1938.95|1940.47|1938.97|1940.97|1939.47|1940.43|1938.93|0
1610039100000|2021-01-07 17:05:00|1940.46|1938.96|1940.44|1938.94|1940.9|1939.4|1939.92|1938.42|0
1610039400000|2021-01-07 17:10:00|1940.43|1938.93|1939.43|1937.93|1940.44|1938.94|1939.38|1937.88|0
1610039700000|2021-01-07 17:15:00|1939.45|1937.95|1939.77|1938.27|1940.4|1938.9|1939.36|1937.86|0
1610040000000|2021-01-07 17:20:00|1939.76|1938.26|1939.06|1937.56|1939.94|1938.44|1938.95|1937.45|0
1610040300000|2021-01-07 17:25:00|1939.07|1937.57|1939.45|1937.95|1939.46|1937.96|1938.58|1937.08|0
1610040600000|2021-01-07 17:30:00|1939.46|1937.96|1939.58|1938.08|1939.6|1938.1|1939.09|1937.59|0
1610040900000|2021-01-07 17:35:00|1939.57|1938.07|1939.11|1937.61|1939.58|1938.08|1939.08|1937.58|0
1610041200000|2021-01-07 17:40:00|1939.12|1937.62|1939.09|1937.59|1939.15|1937.65|1938.86|1937.36|0
1610041500000|2021-01-07 17:45:00|1939.11|1937.61|1939.13|1937.63|1939.57|1938.07|1939.08|1937.58|0
1610041800000|2021-01-07 17:50:00|1939.12|1937.62|1940.66|1939.16|1940.67|1939.17|1939.1|1937.6|0
1610042100000|2021-01-07 17:55:00|1940.67|1939.17|1940.65|1939.15|1940.67|1939.17|1940.62|1939.12|0
1610042400000|2021-01-07 18:00:00|1940.66|1939.16|1941.63|1940.13|1941.65|1940.15|1940.66|1939.16|0
1610042700000|2021-01-07 18:05:00|1941.62|1940.12|1939.97|1938.47|1941.62|1940.12|1939.97|1938.47|0
1610043000000|2021-01-07 18:10:00|1939.98|1938.48|1940.51|1939.01|1940.51|1939.01|1939.95|1938.45|0
1610043300000|2021-01-07 18:15:00|1940.52|1939.02|1940.52|1939.02|1941.07|1939.57|1940.5|1939|0
1610043600000|2021-01-07 18:20:00|1940.54|1939.04|1940.09|1938.59|1940.58|1939.08|1940.02|1938.52|0
1610043900000|2021-01-07 18:25:00|1940.1|1938.6|1939.53|1938.03|1940.54|1939.04|1939.52|1938.02|0
1610044200000|2021-01-07 18:30:00|1939.54|1938.04|1940.16|1938.66|1940.62|1939.12|1939.53|1938.03|0
1610044500000|2021-01-07 18:35:00|1940.14|1938.64|1941.52|1940.02|1941.54|1940.04|1940.14|1938.64|0
1610044800000|2021-01-07 18:40:00|1941.51|1940.01|1941.58|1940.08|1942.03|1940.53|1941.03|1939.53|0
1610045100000|2021-01-07 18:45:00|1941.59|1940.09|1940.12|1938.62|1941.59|1940.09|1939.65|1938.15|0
1610045400000|2021-01-07 18:50:00|1940.14|1938.64|1940.56|1939.06|1940.64|1939.14|1940.11|1938.61|0
1610045700000|2021-01-07 18:55:00|1940.58|1939.08|1941.12|1939.62|1941.12|1939.62|1940.58|1939.08|0
1610046000000|2021-01-07 19:00:00|1941.11|1939.61|1942.06|1940.56|1942.1|1940.6|1941.05|1939.55|0
1610046300000|2021-01-07 19:05:00|1942.07|1940.57|1941.6|1940.1|1942.13|1940.63|1941.58|1940.08|0
1610046600000|2021-01-07 19:10:00|1941.59|1940.09|1941.56|1940.06|1942.09|1940.59|1941.04|1939.54|0
1610046900000|2021-01-07 19:15:00|1941.57|1940.07|1941.51|1940.01|1941.61|1940.11|1941.07|1939.57|0
1610047200000|2021-01-07 19:20:00|1941.5|1940|1941.5|1940|1941.58|1940.08|1941.01|1939.51|0
1610047500000|2021-01-07 19:25:00|1941.51|1940.01|1940.51|1939.01|1941.51|1940.01|1940.49|1938.99|0
1610047800000|2021-01-07 19:30:00|1940.54|1939.04|1941.51|1940.01|1941.53|1940.03|1940.53|1939.03|0
1610048100000|2021-01-07 19:35:00|1941.49|1939.99|1942.01|1940.51|1942.04|1940.54|1941.06|1939.56|0
1610048400000|2021-01-07 19:40:00|1942|1940.5|1942.01|1940.51|1942.05|1940.55|1941.54|1940.04|0
1610048700000|2021-01-07 19:45:00|1942|1940.5|1941.51|1940.01|1942.05|1940.55|1941.05|1939.55|0
1610049000000|2021-01-07 19:50:00|1941.52|1940.02|1941.52|1940.02|1941.55|1940.05|1941.02|1939.52|0
1610049300000|2021-01-07 19:55:00|1941.51|1940.01|1943.01|1941.51|1943.02|1941.52|1941.49|1939.99|0
1610049600000|2021-01-07 20:00:00|1943.02|1941.52|1944|1942.5|1944.01|1942.51|1942.5|1941|0
1610049900000|2021-01-07 20:05:00|1943.98|1942.48|1943.41|1941.91|1944|1942.5|1943.41|1941.91|0
1610050200000|2021-01-07 20:10:00|1943.39|1941.89|1942.19|1940.69|1943.46|1941.96|1941.4|1939.9|0
1610050500000|2021-01-07 20:15:00|1942.13|1940.63|1942.93|1941.43|1942.96|1941.46|1941.98|1940.48|0
1610050800000|2021-01-07 20:20:00|1942.91|1941.41|1943.99|1942.49|1944|1942.5|1942.44|1940.94|0
1610051100000|2021-01-07 20:25:00|1943.98|1942.48|1943.94|1942.44|1944.43|1942.93|1943.47|1941.97|0
1610051400000|2021-01-07 20:30:00|1943.96|1942.46|1943.41|1941.91|1943.96|1942.46|1942.95|1941.45|0
1610051700000|2021-01-07 20:35:00|1943.43|1941.93|1944|1942.5|1944.02|1942.52|1942.94|1941.44|0
1610052000000|2021-01-07 20:40:00|1943.98|1942.48|1943.95|1942.45|1944.01|1942.51|1942.96|1941.46|0
1610052300000|2021-01-07 20:45:00|1943.97|1942.47|1943.96|1942.46|1944.48|1942.98|1943.94|1942.44|0
1610052600000|2021-01-07 20:50:00|1943.89|1942.39|1944.87|1943.37|1944.92|1943.42|1943.44|1941.94|0
1610052900000|2021-01-07 20:55:00|1944.85|1943.35|1943.03|1941.53|1944.85|1943.35|1942.31|1940.81|0
1610053200000|2021-01-07 21:00:00|1943.07|1941.57|1941.32|1939.82|1943.24|1941.74|1940.99|1939.49|0
1610053500000|2021-01-07 21:05:00|1941.34|1939.84|1941.79|1940.29|1943.25|1941.75|1941.13|1939.63|0
1610053800000|2021-01-07 21:10:00|1941.77|1940.27|1943.2|1941.7|1943.38|1941.88|1941.59|1940.09|0
1610054100000|2021-01-07 21:15:00|1943.16|1941.66|1943.24|1941.74|1943.4|1941.9|1943.12|1941.62|0
1610054400000|2021-01-07 21:20:00|1943.28|1941.78|1943.21|1941.71|1943.33|1941.83|1942.96|1941.46|0
1610054700000|2021-01-07 21:25:00|1943.13|1941.63|1943.05|1941.55|1943.21|1941.71|1942.97|1941.47|0
1610055000000|2021-01-07 21:30:00|1943.06|1941.56|1943.11|1941.61|1943.84|1942.34|1942.91|1941.41|0
1610055300000|2021-01-07 21:35:00|1943.07|1941.57|1942.91|1941.41|1943.21|1941.71|1942.48|1940.98|0
1610055600000|2021-01-07 21:40:00|1942.89|1941.39|1942.41|1940.91|1943.14|1941.64|1942.41|1940.91|0
1610055900000|2021-01-07 21:45:00|1942.43|1940.93|1942.21|1940.71|1942.74|1941.24|1942.02|1940.52|0
1610056200000|2021-01-07 21:50:00|1942.23|1940.73|1942.41|1940.91|1942.94|1941.44|1942.21|1940.71|0
1610056500000|2021-01-07 21:55:00|1942.43|1940.93|1942.78|1941.28|1942.84|1941.34|1942.02|1940.52|0
1610056800000|2021-01-07 22:00:00|1942.82|1941.32|1943.11|1941.61|1943.19|1941.69|1942.74|1941.24|0
1610057100000|2021-01-07 22:05:00|1943.07|1941.57|1942.95|1941.45|1943.07|1941.57|1942.91|1941.41|0
1610057400000|2021-01-07 22:10:00|1942.91|1941.41|1942.91|1941.41|1942.95|1941.45|1942.91|1941.41|0
1610057700000|2021-01-07 22:15:00|1943.11|1941.61|1943.11|1941.61|1943.11|1941.61|1943.11|1941.61|0
1610058000000|2021-01-07 22:20:00|1943.07|1941.57|1943.23|1941.73|1943.23|1941.73|1943.07|1941.57|0
1610058300000|2021-01-07 22:25:00|1943.11|1941.61|1943.19|1941.69|1943.23|1941.73|1942.99|1941.49|0
1610058600000|2021-01-07 22:30:00|1943.35|1941.85|1943.23|1941.73|1943.35|1941.85|1943.23|1941.73|0
1610058900000|2021-01-07 22:35:00|1943.11|1941.61|1943.23|1941.73|1943.27|1941.77|1943.11|1941.61|0
1610059200000|2021-01-07 22:40:00|1943.19|1941.69|1943.23|1941.73|1943.35|1941.85|1943.19|1941.69|0
1610059500000|2021-01-07 22:45:00|1943.19|1941.69|1943.19|1941.69|1943.23|1941.73|1943.19|1941.69|0
1610059800000|2021-01-07 22:50:00|1943.35|1941.85|1943.31|1941.81|1943.39|1941.89|1943.31|1941.81|0
1610060100000|2021-01-07 22:55:00|1943.35|1941.85|1943.38|1941.88|1943.38|1941.88|1943.32|1941.82|0
1610060400000|2021-01-07 23:00:00|1943.43|1941.93|1942.69|1941.19|1943.43|1941.93|1941.96|1940.46|0
1610060700000|2021-01-07 23:05:00|1942.68|1941.18|1942.25|1940.75|1942.69|1941.19|1942.15|1940.65|0
1610061000000|2021-01-07 23:10:00|1942.27|1940.77|1942.69|1941.19|1942.69|1941.19|1942.17|1940.67|0
1610061300000|2021-01-07 23:15:00|1942.68|1941.18|1942.46|1940.96|1942.68|1941.18|1942.16|1940.66|0
1610061600000|2021-01-07 23:20:00|1942.49|1940.99|1942.79|1941.29|1943.42|1941.92|1942.49|1940.99|0
1610061900000|2021-01-07 23:25:00|1942.78|1941.28|1941.63|1940.13|1942.79|1941.29|1941.63|1940.13|0
1610062200000|2021-01-07 23:30:00|1941.65|1940.15|1942.16|1940.66|1942.16|1940.66|1941.43|1939.93|0
1610062500000|2021-01-07 23:35:00|1942.18|1940.68|1943.33|1941.83|1943.63|1942.13|1942.18|1940.68|0
1610062800000|2021-01-07 23:40:00|1943.35|1941.85|1943.83|1942.33|1943.93|1942.43|1943.2|1941.7|0
1610063100000|2021-01-07 23:45:00|1943.84|1942.34|1944.74|1943.24|1944.88|1943.38|1943.83|1942.33|0
1610063400000|2021-01-07 23:50:00|1944.75|1943.25|1944.5|1943|1944.93|1943.43|1944.2|1942.7|0
1610063700000|2021-01-07 23:55:00|1944.52|1943.02|1944.1|1942.6|1944.6|1943.1|1943.57|1942.07|0
1610064000000|2021-01-08 00:00:00|1944.14|1942.64|1943.37|1941.87|1944.3|1942.8|1942.94|1941.44|0
1610064300000|2021-01-08 00:05:00|1943.39|1941.89|1944.5|1943|1944.6|1943.1|1943.04|1941.54|0
1610064600000|2021-01-08 00:10:00|1944.48|1942.98|1943.57|1942.07|1944.5|1943|1943.57|1942.07|0
1610064900000|2021-01-08 00:15:00|1943.55|1942.05|1944.7|1943.2|1944.71|1943.21|1942.45|1940.95|0
1610065200000|2021-01-08 00:20:00|1944.69|1943.19|1945.14|1943.64|1945.15|1943.65|1944.47|1942.97|0
1610065500000|2021-01-08 00:25:00|1945.12|1943.62|1947.37|1945.87|1947.37|1945.87|1944.88|1943.38|0
1610065800000|2021-01-08 00:30:00|1947.38|1945.88|1945.35|1943.85|1947.75|1946.25|1945.35|1943.85|0
1610066100000|2021-01-08 00:35:00|1945.36|1943.86|1945.77|1944.27|1945.79|1944.29|1944.85|1943.35|0
1610066400000|2021-01-08 00:40:00|1945.75|1944.25|1946.2|1944.7|1946.69|1945.19|1945.3|1943.8|0
1610066700000|2021-01-08 00:45:00|1946.18|1944.68|1947.43|1945.93|1947.67|1946.17|1946.18|1944.68|0
1610067000000|2021-01-08 00:50:00|1947.37|1945.87|1948.53|1947.03|1948.6|1947.1|1947.19|1945.69|0
1610067300000|2021-01-08 00:55:00|1948.54|1947.04|1949.57|1948.07|1949.57|1948.07|1948.49|1946.99|0
1610067600000|2021-01-08 01:00:00|1949.6|1948.1|1948.67|1947.17|1950.02|1948.52|1948.58|1947.08|0
1610067900000|2021-01-08 01:05:00|1948.66|1947.16|1948.69|1947.19|1948.71|1947.21|1948.2|1946.7|0
1610068200000|2021-01-08 01:10:00|1948.68|1947.18|1948.23|1946.73|1948.69|1947.19|1948.2|1946.7|0
1610068500000|2021-01-08 01:15:00|1948.22|1946.72|1947.3|1945.8|1948.23|1946.73|1947.28|1945.78|0
1610068800000|2021-01-08 01:20:00|1947.29|1945.79|1947.79|1946.29|1947.79|1946.29|1946.83|1945.33|0
1610069100000|2021-01-08 01:25:00|1947.78|1946.28|1948.22|1946.72|1948.23|1946.73|1947.77|1946.27|0
1610069400000|2021-01-08 01:30:00|1948.21|1946.71|1950.22|1948.72|1950.7|1949.2|1947.77|1946.27|0
1610069700000|2021-01-08 01:35:00|1950.29|1948.79|1950.69|1949.19|1950.73|1949.23|1949.77|1948.27|0
1610070000000|2021-01-08 01:40:00|1950.62|1949.12|1950.13|1948.63|1950.69|1949.19|1949.24|1947.74|0
1610070300000|2021-01-08 01:45:00|1950.14|1948.64|1950.08|1948.58|1951.04|1949.54|1950.07|1948.57|0
1610070600000|2021-01-08 01:50:00|1950.07|1948.57|1950.1|1948.6|1950.57|1949.07|1950.06|1948.56|0
1610070900000|2021-01-08 01:55:00|1950.11|1948.61|1950.07|1948.57|1950.55|1949.05|1949.62|1948.12|0
1610071200000|2021-01-08 02:00:00|1950.08|1948.58|1951.05|1949.55|1951.05|1949.55|1950.06|1948.56|0
1610071500000|2021-01-08 02:05:00|1951.06|1949.56|1950.37|1948.87|1951.55|1950.05|1949.57|1948.07|0
1610071800000|2021-01-08 02:10:00|1950.38|1948.88|1951.11|1949.61|1951.56|1950.06|1950.15|1948.65|0
1610072100000|2021-01-08 02:15:00|1951.1|1949.6|1951.28|1949.78|1951.55|1950.05|1951.04|1949.54|0
1610072400000|2021-01-08 02:20:00|1951.21|1949.71|1951.04|1949.54|1951.51|1950.01|1950.55|1949.05|0
1610072700000|2021-01-08 02:25:00|1951.18|1949.68|1951.81|1950.31|1952.43|1950.93|1951.04|1949.54|0
1610073000000|2021-01-08 02:30:00|1951.8|1950.3|1952.1|1950.6|1952.33|1950.83|1951.36|1949.86|0
1610073300000|2021-01-08 02:35:00|1952.03|1950.53|1950.87|1949.37|1952.33|1950.83|1950.86|1949.36|0
1610073600000|2021-01-08 02:40:00|1950.92|1949.42|1952.28|1950.78|1952.28|1950.78|1950.92|1949.42|0
1610073900000|2021-01-08 02:45:00|1952.29|1950.79|1951.83|1950.33|1952.29|1950.79|1951.32|1949.82|0
1610074200000|2021-01-08 02:50:00|1951.8|1950.3|1950.9|1949.4|1951.81|1950.31|1950.9|1949.4|0
1610074500000|2021-01-08 02:55:00|1950.89|1949.39|1950.9|1949.4|1950.93|1949.43|1950.43|1948.93|0
1610074800000|2021-01-08 03:00:00|1950.92|1949.42|1951.35|1949.85|1951.85|1950.35|1950.89|1949.39|0
1610075100000|2021-01-08 03:05:00|1951.28|1949.78|1951.3|1949.8|1951.57|1950.07|1950.36|1948.86|0
1610075400000|2021-01-08 03:10:00|1951.31|1949.81|1951.34|1949.84|1951.35|1949.85|1950.86|1949.36|0
1610075700000|2021-01-08 03:15:00|1951.4|1949.9|1952.25|1950.75|1952.28|1950.78|1951.34|1949.84|0
1610076000000|2021-01-08 03:20:00|1952.26|1950.76|1952.26|1950.76|1952.85|1951.35|1951.81|1950.31|0
1610076300000|2021-01-08 03:25:00|1953.01|1951.51|1953.99|1952.49|1954.5|1953|1953.01|1951.51|0
1610076600000|2021-01-08 03:30:00|1954.01|1952.51|1953.47|1951.97|1954.01|1952.51|1953.44|1951.94|0
1610076900000|2021-01-08 03:35:00|1953.54|1952.04|1953.03|1951.53|1953.7|1952.2|1953.02|1951.52|0
1610077200000|2021-01-08 03:40:00|1953.04|1951.54|1953.5|1952|1953.51|1952.01|1953.03|1951.53|0
1610077500000|2021-01-08 03:45:00|1953.48|1951.98|1954.44|1952.94|1954.45|1952.95|1953.47|1951.97|0
1610077800000|2021-01-08 03:50:00|1954.22|1952.72|1954.48|1952.98|1954.48|1952.98|1954.22|1952.72|0
1610078100000|2021-01-08 03:55:00|1954.49|1952.99|1954.39|1952.89|1954.49|1952.99|1954.36|1952.86|0
1610078400000|2021-01-08 04:00:00|1954.4|1952.9|1953.94|1952.44|1954.84|1953.34|1953.92|1952.42|0
1610078700000|2021-01-08 04:05:00|1954|1952.5|1952.96|1951.46|1954.17|1952.67|1952.96|1951.46|0
1610079000000|2021-01-08 04:10:00|1952.94|1951.44|1952.51|1951.01|1953.43|1951.93|1952.51|1951.01|0
1610079300000|2021-01-08 04:15:00|1952.52|1951.02|1952.44|1950.94|1952.93|1951.43|1952.02|1950.52|0
1610079600000|2021-01-08 04:20:00|1952.43|1950.93|1952.47|1950.97|1952.92|1951.42|1952.43|1950.93|0
1610079900000|2021-01-08 04:25:00|1952.48|1950.98|1951.03|1949.53|1952.7|1951.2|1951.02|1949.52|0
1610080200000|2021-01-08 04:30:00|1951.16|1949.66|1951.68|1950.18|1951.92|1950.42|1950.98|1949.48|0
1610080500000|2021-01-08 04:35:00|1951.75|1950.25|1952.36|1950.86|1952.87|1951.37|1951.75|1950.25|0
1610080800000|2021-01-08 04:40:00|1952.3|1950.8|1953.29|1951.79|1953.29|1951.79|1951.91|1950.41|0
1610081100000|2021-01-08 04:45:00|1953.15|1951.65|1953.83|1952.33|1953.89|1952.39|1952.83|1951.33|0
1610081400000|2021-01-08 04:50:00|1953.84|1952.34|1953.34|1951.84|1953.84|1952.34|1952.9|1951.4|0
1610081700000|2021-01-08 04:55:00|1953.21|1951.71|1953.36|1951.86|1953.81|1952.31|1952.91|1951.41|0
1610082000000|2021-01-08 05:00:00|1953.35|1951.85|1953.81|1952.31|1954.27|1952.77|1953.35|1951.85|0
1610082300000|2021-01-08 05:05:00|1953.83|1952.33|1954.34|1952.84|1954.36|1952.86|1953.79|1952.29|0
1610082600000|2021-01-08 05:10:00|1954.35|1952.85|1954.32|1952.82|1954.86|1953.36|1954.3|1952.8|0
1610082900000|2021-01-08 05:15:00|1954.33|1952.83|1954.77|1953.27|1954.8|1953.3|1954.29|1952.79|0
1610083200000|2021-01-08 05:20:00|1954.78|1953.28|1954.82|1953.32|1954.83|1953.33|1954.76|1953.26|0
1610083500000|2021-01-08 05:25:00|1954.8|1953.3|1954.41|1952.91|1954.85|1953.35|1954.36|1952.86|0
1610083800000|2021-01-08 05:30:00|1954.47|1952.97|1954.42|1952.92|1954.86|1953.36|1954.35|1952.85|0
1610084100000|2021-01-08 05:35:00|1954.39|1952.89|1954.32|1952.82|1954.83|1953.33|1953.86|1952.36|0
1610084400000|2021-01-08 05:40:00|1954.31|1952.81|1953.86|1952.36|1954.8|1953.3|1953.85|1952.35|0
1610084700000|2021-01-08 05:45:00|1953.87|1952.37|1953.87|1952.37|1953.9|1952.4|1953.39|1951.89|0
1610085000000|2021-01-08 05:50:00|1953.86|1952.36|1954.32|1952.82|1954.34|1952.84|1953.43|1951.93|0
1610085300000|2021-01-08 05:55:00|1954.31|1952.81|1954.75|1953.25|1954.77|1953.27|1953.81|1952.31|0
1610085600000|2021-01-08 06:00:00|1954.76|1953.26|1954.78|1953.28|1955.49|1953.99|1954.29|1952.79|0
1610085900000|2021-01-08 06:05:00|1954.79|1953.29|1957.73|1956.23|1958.37|1956.87|1954.79|1953.29|0
1610086200000|2021-01-08 06:10:00|1957.72|1956.22|1957.7|1956.2|1958.78|1957.28|1957.49|1955.99|0
1610086500000|2021-01-08 06:15:00|1957.4|1955.9|1957.39|1955.89|1957.85|1956.35|1956.91|1955.41|0
1610086800000|2021-01-08 06:20:00|1957.37|1955.87|1955.97|1954.47|1957.39|1955.89|1955.96|1954.46|0
1610087100000|2021-01-08 06:25:00|1955.95|1954.45|1956|1954.5|1956.03|1954.53|1955.5|1954|0
1610087400000|2021-01-08 06:30:00|1955.99|1954.49|1954.59|1953.09|1956|1954.5|1954.55|1953.05|0
1610087700000|2021-01-08 06:35:00|1954.6|1953.1|1955.24|1953.74|1956.09|1954.59|1954.6|1953.1|0
1610088000000|2021-01-08 06:40:00|1955.25|1953.75|1954.77|1953.27|1955.26|1953.76|1954.73|1953.23|0
1610088300000|2021-01-08 06:45:00|1954.79|1953.29|1956.69|1955.19|1956.69|1955.19|1954.75|1953.25|0
1610088600000|2021-01-08 06:50:00|1956.68|1955.18|1955.81|1954.31|1956.68|1955.18|1955.79|1954.29|0
1610088900000|2021-01-08 06:55:00|1955.82|1954.32|1956.25|1954.75|1956.29|1954.79|1955.78|1954.28|0
1610089200000|2021-01-08 07:00:00|1956.38|1954.88|1955.93|1954.43|1956.73|1955.23|1954.96|1953.46|0
1610089500000|2021-01-08 07:05:00|1955.79|1954.29|1956.55|1955.05|1957.97|1956.47|1955.49|1953.99|0
1610089800000|2021-01-08 07:10:00|1956.54|1955.04|1957.01|1955.51|1957.03|1955.53|1956.06|1954.56|0
1610090100000|2021-01-08 07:15:00|1957.02|1955.52|1955.6|1954.1|1957.03|1955.53|1955.58|1954.08|0
1610090400000|2021-01-08 07:20:00|1955.58|1954.08|1954.2|1952.7|1955.59|1954.09|1953.72|1952.22|0
1610090700000|2021-01-08 07:25:00|1954.21|1952.71|1955.16|1953.66|1955.59|1954.09|1953.73|1952.23|0
1610091000000|2021-01-08 07:30:00|1955.29|1953.79|1950.94|1949.54|1955.61|1954.11|1950.44|1949.04|82
1610091300000|2021-01-08 07:35:00|1950.82|1949.42|1950.07|1948.67|1950.94|1949.54|1948.94|1947.54|13
1610091600000|2021-01-08 07:40:00|1950.19|1948.79|1950.57|1949.17|1950.57|1949.17|1949.69|1948.29|2
1610091900000|2021-01-08 07:45:00|1950.44|1949.04|1951.07|1949.67|1951.32|1949.92|1950.44|1949.04|22
1610092200000|2021-01-08 07:50:00|1950.82|1949.42|1951.19|1949.79|1952.07|1950.67|1950.69|1949.29|19
1610092500000|2021-01-08 07:55:00|1951.37|1949.87|1951.33|1949.83|1951.8|1950.3|1950.42|1948.92|0
1610092800000|2021-01-08 08:00:00|1951.31|1949.81|1952.62|1952.12|1955.87|1955.37|1949.87|1949.37|2915
1610093100000|2021-01-08 08:05:00|1952.74|1952.24|1948.37|1947.87|1952.74|1952.24|1947.87|1947.37|1868
1610093400000|2021-01-08 08:10:00|1948.49|1947.99|1948.74|1948.24|1950.24|1949.74|1948.12|1947.62|1971
1610093700000|2021-01-08 08:15:00|1948.62|1948.12|1949.12|1948.62|1950.37|1949.87|1948.37|1947.87|1039
1610094000000|2021-01-08 08:20:00|1949.24|1948.74|1948.12|1947.62|1949.37|1948.87|1947.12|1946.62|817
1610094300000|2021-01-08 08:25:00|1948.24|1947.74|1947.12|1946.62|1948.87|1948.37|1947.12|1946.62|824
1610094600000|2021-01-08 08:30:00|1946.99|1946.49|1947.62|1947.12|1947.87|1947.37|1946.12|1945.62|1074
1610094900000|2021-01-08 08:35:00|1947.74|1947.24|1949.62|1949.12|1949.87|1949.37|1947.37|1946.87|896
1610095200000|2021-01-08 08:40:00|1949.31|1948.81|1949.31|1948.81|1949.81|1949.31|1948.56|1948.06|579
1610095500000|2021-01-08 08:45:00|1949.06|1948.56|1948.06|1947.56|1949.93|1949.43|1947.81|1947.31|540
1610095800000|2021-01-08 08:50:00|1948.18|1947.68|1946.56|1946.06|1948.56|1948.06|1945.81|1945.31|585
1610096100000|2021-01-08 08:55:00|1946.68|1946.18|1946.81|1946.31|1947.31|1946.81|1945.81|1945.31|1433
1610096400000|2021-01-08 09:00:00|1946.56|1946.06|1944.56|1944.06|1946.68|1946.18|1944.43|1943.93|599
1610096700000|2021-01-08 09:05:00|1944.68|1944.18|1944.81|1944.31|1945.68|1945.18|1944.31|1943.81|604
1610097000000|2021-01-08 09:10:00|1944.93|1944.43|1946.06|1945.56|1946.06|1945.56|1944.56|1944.06|449
1610097300000|2021-01-08 09:15:00|1945.93|1945.43|1946.06|1945.56|1946.56|1946.06|1945.31|1944.81|406
1610097600000|2021-01-08 09:20:00|1945.93|1945.43|1946.06|1945.56|1946.31|1945.81|1945.56|1945.06|312
1610097900000|2021-01-08 09:25:00|1946.31|1945.81|1943.31|1942.81|1946.31|1945.81|1942.81|1942.31|872
1610098200000|2021-01-08 09:30:00|1943.56|1943.06|1945.06|1944.56|1945.06|1944.56|1943.56|1943.06|704
1610098500000|2021-01-08 09:35:00|1944.93|1944.43|1945.06|1944.56|1945.56|1945.06|1944.18|1943.68|360
1610098800000|2021-01-08 09:40:00|1945.31|1944.81|1945.06|1944.56|1945.31|1944.81|1944.31|1943.81|438
1610099100000|2021-01-08 09:45:00|1945.18|1944.68|1947.56|1947.06|1947.81|1947.31|1945.06|1944.56|409
1610099400000|2021-01-08 09:50:00|1947.68|1947.18|1948.31|1947.81|1948.56|1948.06|1947.56|1947.06|289
1610099700000|2021-01-08 09:55:00|1948.43|1947.93|1948.31|1947.81|1948.68|1948.18|1947.43|1946.93|736
1610100000000|2021-01-08 10:00:00|1948.18|1947.68|1948.06|1947.56|1948.43|1947.93|1947.06|1946.56|464
1610100300000|2021-01-08 10:05:00|1948.18|1947.68|1948.56|1948.06|1948.56|1948.06|1947.56|1947.06|404
1610100600000|2021-01-08 10:10:00|1948.81|1948.31|1948.06|1947.56|1948.81|1948.31|1947.81|1947.31|403
1610100900000|2021-01-08 10:15:00|1948.31|1947.81|1948.31|1947.81|1949.31|1948.81|1948.06|1947.56|416
1610101200000|2021-01-08 10:20:00|1948.43|1947.93|1948.81|1948.31|1949.31|1948.81|1948.06|1947.56|308
1610101500000|2021-01-08 10:25:00|1948.56|1948.06|1948.31|1947.81|1948.81|1948.31|1948.06|1947.56|181
1610101800000|2021-01-08 10:30:00|1948.43|1947.93|1949.31|1948.81|1949.31|1948.81|1948.31|1947.81|228
1610102100000|2021-01-08 10:35:00|1949.43|1948.93|1950.06|1949.56|1950.06|1949.56|1948.56|1948.06|277
1610102400000|2021-01-08 10:40:00|1949.93|1949.43|1948.56|1948.06|1949.93|1949.43|1948.31|1947.81|253
1610102700000|2021-01-08 10:45:00|1948.31|1947.81|1950.06|1949.56|1950.18|1949.68|1948.31|1947.81|284
1610103000000|2021-01-08 10:50:00|1949.93|1949.43|1948.81|1948.31|1950.56|1950.06|1948.31|1947.81|362
1610103300000|2021-01-08 10:55:00|1948.56|1948.06|1949.06|1948.56|1949.56|1949.06|1948.31|1947.81|364
1610103600000|2021-01-08 11:00:00|1948.93|1948.43|1949.06|1948.56|1949.81|1949.31|1948.43|1947.93|375
1610103900000|2021-01-08 11:05:00|1949.18|1948.68|1949.56|1949.06|1950.06|1949.56|1949.06|1948.56|362
1610104200000|2021-01-08 11:10:00|1949.43|1948.93|1951.06|1950.56|1951.06|1950.56|1949.31|1948.81|572
1610104500000|2021-01-08 11:15:00|1950.81|1950.31|1953.31|1952.81|1955.31|1954.81|1950.81|1950.31|2291
1610104800000|2021-01-08 11:20:00|1953.43|1952.93|1953.43|1952.93|1954.06|1953.56|1952.56|1952.06|259
1610105100000|2021-01-08 11:25:00|1953.31|1952.81|1952.81|1952.31|1953.56|1953.06|1952.68|1952.18|187
1610105400000|2021-01-08 11:30:00|1952.68|1952.18|1951.56|1951.06|1952.81|1952.31|1951.56|1951.06|313
1610105700000|2021-01-08 11:35:00|1951.68|1951.18|1951.56|1951.06|1952.06|1951.56|1951.06|1950.56|290
1610106000000|2021-01-08 11:40:00|1951.43|1950.93|1951.06|1950.56|1951.93|1951.43|1951.06|1950.56|271
1610106300000|2021-01-08 11:45:00|1950.81|1950.31|1950.81|1950.31|1951.31|1950.81|1950.56|1950.06|257
1610106600000|2021-01-08 11:50:00|1950.56|1950.06|1952.56|1952.06|1952.56|1952.06|1950.31|1949.81|261
1610106900000|2021-01-08 11:55:00|1952.68|1952.18|1952.31|1951.81|1952.68|1952.18|1951.81|1951.31|281
1610107200000|2021-01-08 12:00:00|1952.43|1951.93|1952.06|1951.56|1952.93|1952.43|1951.81|1951.31|370
1610107500000|2021-01-08 12:05:00|1951.81|1951.31|1951.56|1951.06|1952.31|1951.81|1951.31|1950.81|330
1610107800000|2021-01-08 12:10:00|1951.43|1950.93|1953.81|1953.31|1953.81|1953.31|1951.43|1950.93|192
1610108100000|2021-01-08 12:15:00|1953.68|1953.18|1954.56|1954.06|1954.81|1954.31|1953.68|1953.18|385
1610108400000|2021-01-08 12:20:00|1954.43|1953.93|1954.31|1953.81|1954.56|1954.06|1953.81|1953.31|174
1610108700000|2021-01-08 12:25:00|1954.06|1953.56|1953.81|1953.31|1954.31|1953.81|1953.81|1953.31|260
1610109000000|2021-01-08 12:30:00|1953.93|1953.43|1953.81|1953.31|1954.56|1954.06|1953.31|1952.81|307
1610109300000|2021-01-08 12:35:00|1954.06|1953.56|1953.31|1952.81|1954.56|1954.06|1953.31|1952.81|401
1610109600000|2021-01-08 12:40:00|1953.64|1953.14|1954.64|1954.14|1955.14|1954.64|1953.64|1953.14|322
1610109900000|2021-01-08 12:45:00|1954.89|1954.39|1955.14|1954.64|1955.39|1954.89|1954.39|1953.89|298
1610110200000|2021-01-08 12:50:00|1955.26|1954.76|1954.39|1953.89|1955.39|1954.89|1954.39|1953.89|391
1610110500000|2021-01-08 12:55:00|1954.26|1953.76|1953.14|1952.64|1954.39|1953.89|1953.01|1952.51|585
1610110800000|2021-01-08 13:00:00|1953.01|1952.51|1952.01|1951.51|1953.51|1953.01|1951.89|1951.39|491
1610111100000|2021-01-08 13:05:00|1951.89|1951.39|1951.39|1950.89|1952.14|1951.64|1951.01|1950.51|343
1610111400000|2021-01-08 13:10:00|1951.51|1951.01|1951.64|1951.14|1952.14|1951.64|1951.39|1950.89|305
1610111700000|2021-01-08 13:15:00|1951.76|1951.26|1950.89|1950.39|1951.89|1951.39|1950.89|1950.39|310
1610112000000|2021-01-08 13:20:00|1950.76|1950.26|1950.89|1950.39|1950.89|1950.39|1950.64|1950.14|344
1610112300000|2021-01-08 13:25:00|1951.01|1950.51|1951.26|1950.76|1951.89|1951.39|1950.89|1950.39|305
1610112600000|2021-01-08 13:30:00|1951.39|1950.89|1949.39|1948.89|1951.39|1950.89|1949.14|1948.64|1085
1610112900000|2021-01-08 13:35:00|1949.26|1948.76|1950.39|1949.89|1950.64|1950.14|1948.89|1948.39|647
1610113200000|2021-01-08 13:40:00|1950.26|1949.76|1950.39|1949.89|1950.64|1950.14|1949.14|1948.64|600
1610113500000|2021-01-08 13:45:00|1950.14|1949.64|1948.89|1948.39|1950.14|1949.64|1948.64|1948.14|466
1610113800000|2021-01-08 13:50:00|1949.01|1948.51|1948.14|1947.64|1949.39|1948.89|1947.89|1947.39|433
1610114100000|2021-01-08 13:55:00|1947.89|1947.39|1947.39|1946.89|1948.14|1947.64|1947.39|1946.89|378
1610114400000|2021-01-08 14:00:00|1947.51|1947.01|1947.14|1946.64|1947.64|1947.14|1946.64|1946.14|717
1610114700000|2021-01-08 14:05:00|1947.26|1946.76|1949.14|1948.64|1949.26|1948.76|1947.14|1946.64|570
1610115000000|2021-01-08 14:10:00|1948.89|1948.39|1949.14|1948.64|1949.39|1948.89|1948.01|1947.51|458
1610115300000|2021-01-08 14:15:00|1949.26|1948.76|1948.89|1948.39|1949.64|1949.14|1948.89|1948.39|385
1610115600000|2021-01-08 14:20:00|1948.76|1948.26|1949.39|1948.89|1949.89|1949.39|1948.14|1947.64|517
1610115900000|2021-01-08 14:25:00|1949.64|1949.14|1948.64|1948.14|1949.64|1949.14|1948.64|1948.14|387
1610116200000|2021-01-08 14:30:00|1948.89|1948.39|1949.01|1948.51|1950.39|1949.89|1947.64|1947.14|1422
1610116500000|2021-01-08 14:35:00|1949.14|1948.64|1947.01|1946.51|1950.01|1949.51|1946.64|1946.14|674
1610116800000|2021-01-08 14:40:00|1947.14|1946.64|1949.64|1949.14|1949.64|1949.14|1947.14|1946.64|829
1610117100000|2021-01-08 14:45:00|1949.51|1949.01|1949.64|1949.14|1949.89|1949.39|1947.89|1947.39|886
1610117400000|2021-01-08 14:50:00|1949.76|1949.26|1951.39|1950.89|1951.39|1950.89|1949.01|1948.51|776
1610117700000|2021-01-08 14:55:00|1951.14|1950.64|1952.14|1951.64|1952.14|1951.64|1949.64|1949.14|974
1610118000000|2021-01-08 15:00:00|1952.26|1951.76|1953.14|1952.64|1954.64|1954.14|1952.01|1951.51|1349
1610118300000|2021-01-08 15:05:00|1953.39|1952.89|1954.64|1954.14|1954.89|1954.39|1953.14|1952.64|1217
1610118600000|2021-01-08 15:10:00|1954.47|1953.97|1951.84|1951.34|1954.72|1954.22|1951.72|1951.22|656
1610118900000|2021-01-08 15:15:00|1951.72|1951.22|1952.72|1952.22|1953.47|1952.97|1951.47|1950.97|595
1610119200000|2021-01-08 15:20:00|1952.84|1952.34|1949.72|1949.22|1952.97|1952.47|1949.47|1948.97|725
1610119500000|2021-01-08 15:25:00|1949.97|1949.47|1948.34|1947.84|1950.47|1949.97|1947.97|1947.47|703
1610119800000|2021-01-08 15:30:00|1948.22|1947.72|1949.22|1948.72|1950.09|1949.59|1948.22|1947.72|542
1610120100000|2021-01-08 15:35:00|1949.09|1948.59|1948.97|1948.47|1949.97|1949.47|1948.47|1947.97|555
1610120400000|2021-01-08 15:40:00|1949.09|1948.59|1950.47|1949.97|1950.72|1950.22|1949.09|1948.59|478
1610120700000|2021-01-08 15:45:00|1950.72|1950.22|1951.97|1951.47|1952.47|1951.97|1950.22|1949.72|384
1610121000000|2021-01-08 15:50:00|1952.09|1951.59|1950.09|1949.59|1952.34|1951.84|1949.72|1949.22|489
1610121300000|2021-01-08 15:55:00|1949.97|1949.47|1949.72|1949.22|1950.22|1949.72|1949.09|1948.59|573
1610121600000|2021-01-08 16:00:00|1949.59|1949.09|1949.72|1949.22|1950.09|1949.59|1948.59|1948.09|686
1610121900000|2021-01-08 16:05:00|1949.84|1949.34|1948.59|1948.09|1950.22|1949.72|1948.47|1947.97|587
1610122200000|2021-01-08 16:10:00|1948.47|1947.97|1948.84|1948.34|1949.22|1948.72|1947.97|1947.47|657
1610122500000|2021-01-08 16:15:00|1948.72|1948.22|1948.22|1947.72|1949.47|1948.97|1947.47|1946.97|684
1610122800000|2021-01-08 16:20:00|1948.09|1947.59|1949.72|1948.22|1949.72|1948.47|1947.72|1947.22|1636
1610123100000|2021-01-08 16:25:00|1949.58|1948.08|1950.01|1948.51|1950.46|1948.96|1949.05|1947.55|825
1610123400000|2021-01-08 16:30:00|1950.14|1948.64|1952.92|1951.52|1953.04|1951.64|1949.42|1948.02|263
1610123700000|2021-01-08 16:35:00|1952.67|1951.27|1952.67|1951.27|1952.79|1951.39|1952.17|1950.77|8
1610124000000|2021-01-08 16:40:00|1952.54|1951.14|1952.42|1951.02|1953.29|1951.89|1952.42|1951.02|20
1610124300000|2021-01-08 16:45:00|1952.29|1950.89|1953.04|1951.64|1953.17|1951.77|1952.29|1950.89|7
1610124600000|2021-01-08 16:50:00|1953.29|1951.89|1954.29|1952.89|1954.42|1953.02|1952.67|1951.27|16
1610124900000|2021-01-08 16:55:00|1954.17|1952.77|1955.72|1954.22|1957.04|1955.64|1953.79|1952.39|173
1610125200000|2021-01-08 17:00:00|1955.73|1954.23|1952.71|1951.21|1955.73|1954.23|1952.67|1951.17|0
1610125500000|2021-01-08 17:05:00|1952.72|1951.22|1955.15|1953.65|1955.16|1953.66|1952.67|1951.17|0
1610125800000|2021-01-08 17:10:00|1955.01|1953.51|1956.11|1954.61|1956.26|1954.76|1954.7|1953.2|0
1610126100000|2021-01-08 17:15:00|1956.12|1954.62|1956.53|1955.03|1957.06|1955.56|1956.06|1954.56|0
1610126400000|2021-01-08 17:20:00|1956.54|1955.04|1956.41|1954.91|1956.55|1955.05|1955.96|1954.46|0
1610126700000|2021-01-08 17:25:00|1956.34|1954.84|1956.87|1955.37|1956.87|1955.37|1955.95|1954.45|0
1610127000000|2021-01-08 17:30:00|1956.86|1955.36|1956.17|1954.67|1956.9|1955.4|1955.69|1954.19|0
1610127300000|2021-01-08 17:35:00|1956.18|1954.68|1956.18|1954.68|1956.66|1955.16|1956.14|1954.64|0
1610127600000|2021-01-08 17:40:00|1956.19|1954.69|1955.68|1954.18|1956.65|1955.15|1955.65|1954.15|0
1610127900000|2021-01-08 17:45:00|1955.67|1954.17|1953.63|1952.13|1955.71|1954.21|1953.58|1952.08|0
1610128200000|2021-01-08 17:50:00|1953.62|1952.12|1955.05|1953.55|1955.1|1953.6|1953.62|1952.12|0
1610128500000|2021-01-08 17:55:00|1955.06|1953.56|1954.09|1952.59|1955.55|1954.05|1953.63|1952.13|0
1610128800000|2021-01-08 18:00:00|1954.11|1952.61|1953.19|1951.69|1954.11|1952.61|1952.65|1951.15|0
1610129100000|2021-01-08 18:05:00|1953.2|1951.7|1953.27|1951.77|1953.72|1952.22|1953.19|1951.69|0
1610129400000|2021-01-08 18:10:00|1953.28|1951.78|1953.21|1951.71|1954.23|1952.73|1952.71|1951.21|0
1610129700000|2021-01-08 18:15:00|1953.22|1951.72|1950.14|1948.64|1953.22|1951.72|1950.13|1948.63|0
1610130000000|2021-01-08 18:20:00|1950.13|1948.63|1948.54|1947.04|1950.14|1948.64|1947.44|1945.94|0
1610130300000|2021-01-08 18:25:00|1948.56|1947.06|1950.51|1949.01|1950.55|1949.05|1948.51|1947.01|0
1610130600000|2021-01-08 18:30:00|1950.49|1948.99|1948.43|1946.93|1950.55|1949.05|1948.42|1946.92|0
1610130900000|2021-01-08 18:35:00|1948.42|1946.92|1947.83|1946.33|1949.48|1947.98|1945.87|1944.37|0
1610131200000|2021-01-08 18:40:00|1947.82|1946.32|1947.76|1946.26|1947.84|1946.34|1945.26|1943.76|0
1610131500000|2021-01-08 18:45:00|1947.73|1946.23|1947.91|1946.41|1948.41|1946.91|1946.41|1944.91|0
1610131800000|2021-01-08 18:50:00|1947.84|1946.34|1948.48|1946.98|1948.49|1946.99|1947.44|1945.94|0
1610132100000|2021-01-08 18:55:00|1948.46|1946.96|1949.23|1947.73|1949.5|1948|1948.02|1946.52|0
1610132400000|2021-01-08 19:00:00|1949.51|1948.01|1949.75|1948.25|1950.73|1949.23|1949.05|1947.55|0
1610132700000|2021-01-08 19:05:00|1949.88|1948.38|1950.97|1949.47|1951.69|1950.19|1949.72|1948.22|0
1610133000000|2021-01-08 19:10:00|1951.04|1949.54|1950.71|1949.21|1952.35|1950.85|1950.71|1949.21|0
1610133300000|2021-01-08 19:15:00|1950.69|1949.19|1951.31|1949.81|1951.8|1950.3|1950.26|1948.76|0
1610133600000|2021-01-08 19:20:00|1951.33|1949.83|1950.85|1949.35|1951.35|1949.85|1949.84|1948.34|0
1610133900000|2021-01-08 19:25:00|1950.84|1949.34|1951.95|1950.45|1951.95|1950.45|1949.86|1948.36|0
1610134200000|2021-01-08 19:30:00|1951.94|1950.44|1951.42|1949.92|1952.46|1950.96|1951.4|1949.9|0
1610134500000|2021-01-08 19:35:00|1951.45|1949.95|1951.94|1950.44|1952.42|1950.92|1951.4|1949.9|0
1610134800000|2021-01-08 19:40:00|1951.93|1950.43|1950.36|1948.86|1951.95|1950.45|1949.85|1948.35|0
1610135100000|2021-01-08 19:45:00|1950.38|1948.88|1952.42|1950.92|1952.42|1950.92|1949.83|1948.33|0
1610135400000|2021-01-08 19:50:00|1952.41|1950.91|1952.83|1951.33|1953.96|1952.46|1951.94|1950.44|0
1610135700000|2021-01-08 19:55:00|1952.81|1951.31|1953.37|1951.87|1953.85|1952.35|1952.8|1951.3|0
1610136000000|2021-01-08 20:00:00|1953.38|1951.88|1954.42|1952.92|1954.94|1953.44|1953.36|1951.86|0
1610136300000|2021-01-08 20:05:00|1954.43|1952.93|1955.43|1953.93|1955.44|1953.94|1953.93|1952.43|0
1610136600000|2021-01-08 20:10:00|1955.42|1953.92|1954.96|1953.46|1955.48|1953.98|1954.38|1952.88|0
1610136900000|2021-01-08 20:15:00|1954.98|1953.48|1954.53|1953.03|1955.48|1953.98|1953.69|1952.19|0
1610137200000|2021-01-08 20:20:00|1954.51|1953.01|1953.91|1952.41|1955|1953.5|1953.45|1951.95|0
1610137500000|2021-01-08 20:25:00|1953.93|1952.43|1954.74|1953.24|1955.03|1953.53|1953.43|1951.93|0
1610137800000|2021-01-08 20:30:00|1954.81|1953.31|1956.01|1954.51|1956.03|1954.53|1953.97|1952.47|0
1610138100000|2021-01-08 20:35:00|1956.03|1954.53|1957.01|1955.51|1957.02|1955.52|1955.89|1954.39|0
1610138400000|2021-01-08 20:40:00|1957.02|1955.52|1956.57|1955.07|1957.05|1955.55|1956.02|1954.52|0
1610138700000|2021-01-08 20:45:00|1956.7|1955.2|1957.43|1955.93|1957.57|1956.07|1956.55|1955.05|0
1610139000000|2021-01-08 20:50:00|1957.55|1956.05|1958.34|1956.84|1958.83|1957.33|1956.97|1955.47|0
1610139300000|2021-01-08 20:55:00|1958.33|1956.83|1959.49|1957.99|1959.98|1958.48|1958.29|1956.79|0
1610139600000|2021-01-08 21:00:00|1959.51|1958.01|1960|1958.5|1961.26|1959.76|1958.65|1957.15|0
1610139900000|2021-01-08 21:05:00|1960.08|1958.58|1958.85|1957.35|1960.08|1958.58|1958.55|1957.05|0
1610140200000|2021-01-08 21:10:00|1958.86|1957.36|1959.87|1958.37|1960.06|1958.56|1958.65|1957.15|0
1610140500000|2021-01-08 21:15:00|1959.88|1958.38|1959.62|1958.12|1959.88|1958.38|1959.6|1958.1|0
1610140800000|2021-01-08 21:20:00|1959.7|1958.2|1959.5|1958|1959.78|1958.28|1959.46|1957.96|0
1610141100000|2021-01-08 21:25:00|1959.54|1958.04|1959.58|1958.08|1959.62|1958.12|1959.42|1957.92|0
1610141400000|2021-01-08 21:30:00|1959.51|1958.01|1958.77|1957.27|1959.6|1958.1|1958.77|1957.27|0
1610141700000|2021-01-08 21:35:00|1958.79|1957.29|1959.5|1958|1959.5|1958|1958.79|1957.29|0
1610142000000|2021-01-08 21:40:00|1959.48|1957.98|1959.74|1958.24|1959.74|1958.24|1959.4|1957.9|0
1610142300000|2021-01-08 21:45:00|1959.72|1958.22|1960.07|1958.57|1960.07|1958.57|1959.5|1958|0
1610142600000|2021-01-08 21:50:00|1960.09|1958.59|1959.68|1958.18|1960.47|1958.97|1959.68|1958.18|0
1610142900000|2021-01-08 21:55:00|1959.66|1958.16|1959.34|1957.84|1959.66|1958.16|1959.22|1957.72|0
1610143200000|2021-01-08 22:00:00|1958.9|1957.4|1958.9|1957.4|1958.9|1957.4|1958.9|1957.4|0
1610319600000|2021-01-10 23:00:00|1955.99|1954.49|1957.36|1955.86|1958.33|1956.83|1955.85|1954.35|0
1610319900000|2021-01-10 23:05:00|1957.37|1955.87|1956.62|1955.12|1958.2|1956.7|1956.23|1954.73|0
1610320200000|2021-01-10 23:10:00|1956.64|1955.14|1954.95|1953.45|1957.11|1955.61|1954.89|1953.39|0
1610320500000|2021-01-10 23:15:00|1954.94|1953.44|1955.26|1953.76|1955.69|1954.19|1954.75|1953.25|0
1610320800000|2021-01-10 23:20:00|1955.28|1953.78|1956.26|1954.76|1956.56|1955.06|1954.53|1953.03|0
1610321100000|2021-01-10 23:25:00|1956.24|1954.74|1955.93|1954.43|1956.76|1955.26|1955.6|1954.1|0
1610321400000|2021-01-10 23:30:00|1955.95|1954.45|1955.91|1954.41|1956.03|1954.53|1955.08|1953.58|0
1610321700000|2021-01-10 23:35:00|1955.9|1954.4|1955.59|1954.09|1956.01|1954.51|1955.28|1953.78|0
1610322000000|2021-01-10 23:40:00|1955.57|1954.07|1954.21|1952.71|1955.78|1954.28|1954.21|1952.71|0
1610322300000|2021-01-10 23:45:00|1954.2|1952.7|1954.6|1953.1|1955.03|1953.53|1953.97|1952.47|0
1610322600000|2021-01-10 23:50:00|1954.59|1953.09|1953.97|1952.47|1954.6|1953.1|1953.87|1952.37|0
1610322900000|2021-01-10 23:55:00|1953.98|1952.48|1954.9|1953.4|1954.9|1953.4|1953.77|1952.27|0
1610323200000|2021-01-11 00:00:00|1954.91|1953.41|1956.31|1954.81|1956.6|1955.1|1954.61|1953.11|0
1610323500000|2021-01-11 00:05:00|1956.3|1954.8|1954.9|1953.4|1956.3|1954.8|1954.7|1953.2|0
1610323800000|2021-01-11 00:10:00|1954.89|1953.39|1955.69|1954.19|1956.37|1954.87|1954.61|1953.11|0
1610324100000|2021-01-11 00:15:00|1955.68|1954.18|1953.2|1951.7|1955.68|1954.18|1951.79|1950.29|0
1610324400000|2021-01-11 00:20:00|1953.21|1951.71|1953.74|1952.24|1953.76|1952.26|1952.7|1951.2|0
1610324700000|2021-01-11 00:25:00|1953.72|1952.22|1953.49|1951.99|1953.74|1952.24|1953.25|1951.75|0
1610325000000|2021-01-11 00:30:00|1953.56|1952.06|1952.32|1950.82|1953.73|1952.23|1952.31|1950.81|0
1610325300000|2021-01-11 00:35:00|1952.31|1950.81|1952.34|1950.84|1952.38|1950.88|1951.36|1949.86|0
1610325600000|2021-01-11 00:40:00|1952.33|1950.83|1952.34|1950.84|1952.36|1950.86|1951.81|1950.31|0
1610325900000|2021-01-11 00:45:00|1952.28|1950.78|1953.36|1951.86|1953.38|1951.88|1951.92|1950.42|0
1610326200000|2021-01-11 00:50:00|1953.33|1951.83|1953.33|1951.83|1953.58|1952.08|1952.54|1951.04|0
1610326500000|2021-01-11 00:55:00|1953.35|1951.85|1952.23|1950.73|1953.82|1952.32|1952.01|1950.51|0
1610326800000|2021-01-11 01:00:00|1952.16|1950.66|1951.46|1949.96|1952.22|1950.72|1951.41|1949.91|0
1610327100000|2021-01-11 01:05:00|1951.47|1949.97|1951.06|1949.56|1951.5|1950|1950.97|1949.47|0
1610327400000|2021-01-11 01:10:00|1951.5|1950|1951.48|1949.98|1951.7|1950.2|1951|1949.5|0
1610327700000|2021-01-11 01:15:00|1951.92|1950.42|1951|1949.5|1951.92|1950.42|1950.54|1949.04|0
1610328000000|2021-01-11 01:20:00|1951.02|1949.52|1952.36|1950.86|1952.89|1951.39|1950.99|1949.49|0
1610328300000|2021-01-11 01:25:00|1952.38|1950.88|1953.28|1951.78|1953.34|1951.84|1952.36|1950.86|0
1610328600000|2021-01-11 01:30:00|1953.26|1951.76|1952.74|1951.24|1953.26|1951.76|1952.25|1950.75|0
1610328900000|2021-01-11 01:35:00|1952.75|1951.25|1949.83|1948.33|1952.75|1951.25|1949.79|1948.29|0
1610329200000|2021-01-11 01:40:00|1949.85|1948.35|1949.89|1948.39|1951.33|1949.83|1949.83|1948.33|0
1610329500000|2021-01-11 01:45:00|1949.87|1948.37|1951.33|1949.83|1951.33|1949.83|1949.82|1948.32|0
1610329800000|2021-01-11 01:50:00|1951.32|1949.82|1950.82|1949.32|1951.55|1950.05|1950.31|1948.81|0
1610330100000|2021-01-11 01:55:00|1950.81|1949.31|1950.13|1948.63|1951.34|1949.84|1950.13|1948.63|0
1610330400000|2021-01-11 02:00:00|1950.14|1948.64|1948.58|1947.08|1950.63|1949.13|1948.52|1947.02|0
1610330700000|2021-01-11 02:05:00|1948.6|1947.1|1946.96|1945.46|1949.09|1947.59|1946.74|1945.24|0
1610331000000|2021-01-11 02:10:00|1946.95|1945.45|1948.08|1946.58|1948.59|1947.09|1946.94|1945.44|0
1610331300000|2021-01-11 02:15:00|1948.07|1946.57|1948.54|1947.04|1948.57|1947.07|1947.56|1946.06|0
1610331600000|2021-01-11 02:20:00|1948.56|1947.06|1949.55|1948.05|1949.77|1948.27|1948.05|1946.55|0
1610331900000|2021-01-11 02:25:00|1949.56|1948.06|1950.49|1948.99|1950.51|1949.01|1949.54|1948.04|0
1610332200000|2021-01-11 02:30:00|1950.48|1948.98|1950.04|1948.54|1950.96|1949.46|1949.55|1948.05|0
1610332500000|2021-01-11 02:35:00|1950.06|1948.56|1949.09|1947.59|1950.49|1948.99|1949.09|1947.59|0
1610332800000|2021-01-11 02:40:00|1949.08|1947.58|1949.49|1947.99|1949.73|1948.23|1948.53|1947.03|0
1610333100000|2021-01-11 02:45:00|1949.48|1947.98|1951.45|1949.95|1951.45|1949.95|1949.46|1947.96|0
1610333400000|2021-01-11 02:50:00|1951.47|1949.97|1950.91|1949.41|1951.47|1949.97|1950.44|1948.94|0
1610333700000|2021-01-11 02:55:00|1950.84|1949.34|1951.22|1949.72|1951.23|1949.73|1949.45|1947.95|0
1610334000000|2021-01-11 03:00:00|1951.21|1949.71|1950.93|1949.43|1951.41|1949.91|1950.4|1948.9|0
1610334300000|2021-01-11 03:05:00|1950.92|1949.42|1949.95|1948.45|1950.93|1949.43|1949.46|1947.96|0
1610334600000|2021-01-11 03:10:00|1949.96|1948.46|1948.89|1947.39|1949.99|1948.49|1948.18|1946.68|0
1610334900000|2021-01-11 03:15:00|1948.83|1947.33|1948.58|1947.08|1950.09|1948.59|1948.35|1946.85|0
1610335200000|2021-01-11 03:20:00|1948.57|1947.07|1948.15|1946.65|1949.11|1947.61|1948.13|1946.63|0
1610335500000|2021-01-11 03:25:00|1948.14|1946.64|1947.64|1946.14|1948.63|1947.13|1947.19|1945.69|0
1610335800000|2021-01-11 03:30:00|1947.62|1946.12|1949.01|1947.51|1949.04|1947.54|1947.15|1945.65|0
1610336100000|2021-01-11 03:35:00|1949.02|1947.52|1948.02|1946.52|1949.76|1948.26|1948|1946.5|0
1610336400000|2021-01-11 03:40:00|1948.03|1946.53|1949.04|1947.54|1949.05|1947.55|1948.02|1946.52|0
1610336700000|2021-01-11 03:45:00|1948.97|1947.47|1948.06|1946.56|1948.97|1947.47|1947.57|1946.07|0
1610337000000|2021-01-11 03:50:00|1948.05|1946.55|1948.53|1947.03|1949.01|1947.51|1948.03|1946.53|0
1610337300000|2021-01-11 03:55:00|1948.54|1947.04|1948.56|1947.06|1949.04|1947.54|1948.1|1946.6|0
1610337600000|2021-01-11 04:00:00|1948.58|1947.08|1949.14|1947.64|1949.6|1948.1|1948.1|1946.6|0
1610337900000|2021-01-11 04:05:00|1949.15|1947.65|1949.09|1947.59|1949.61|1948.11|1948.62|1947.12|0
1610338200000|2021-01-11 04:10:00|1949.11|1947.61|1948.63|1947.13|1949.11|1947.61|1948.59|1947.09|0
1610338500000|2021-01-11 04:15:00|1948.62|1947.12|1947.23|1945.73|1948.63|1947.13|1947.01|1945.51|0
1610338800000|2021-01-11 04:20:00|1947.24|1945.74|1947.74|1946.24|1947.92|1946.42|1947.23|1945.73|0
1610339100000|2021-01-11 04:25:00|1947.73|1946.23|1947.98|1946.48|1948.92|1947.42|1947.73|1946.23|0
1610339400000|2021-01-11 04:30:00|1947.97|1946.47|1947.57|1946.07|1947.98|1946.48|1946.49|1944.99|0
1610339700000|2021-01-11 04:35:00|1947.79|1946.29|1948.2|1946.7|1948.41|1946.91|1947.46|1945.96|0
1610340000000|2021-01-11 04:40:00|1948.19|1946.69|1948.5|1947|1949.01|1947.51|1947.95|1946.45|0
1610340300000|2021-01-11 04:45:00|1948.49|1946.99|1947.77|1946.27|1949.01|1947.51|1947.74|1946.24|0
1610340600000|2021-01-11 04:50:00|1947.84|1946.34|1948.14|1946.64|1948.66|1947.16|1947.65|1946.15|0
1610340900000|2021-01-11 04:55:00|1947.7|1946.2|1948.66|1947.16|1948.68|1947.18|1947.22|1945.72|0
1610341200000|2021-01-11 05:00:00|1948.59|1947.09|1948.41|1946.91|1948.88|1947.38|1948.19|1946.69|0
1610341500000|2021-01-11 05:05:00|1948.47|1946.97|1949.38|1947.88|1949.38|1947.88|1948.47|1946.97|0
1610341800000|2021-01-11 05:10:00|1949.37|1947.87|1949.37|1947.87|1949.42|1947.92|1948.88|1947.38|0
1610342100000|2021-01-11 05:15:00|1949.36|1947.86|1949.09|1947.59|1949.57|1948.07|1949.09|1947.59|0
1610342400000|2021-01-11 05:20:00|1949.1|1947.6|1949.48|1947.98|1949.51|1948.01|1948.79|1947.29|0
1610342700000|2021-01-11 05:25:00|1949.41|1947.91|1949.53|1948.03|1949.54|1948.04|1948.99|1947.49|0
1610343000000|2021-01-11 05:30:00|1949.54|1948.04|1949.39|1947.89|1949.72|1948.22|1949.06|1947.56|0
1610343300000|2021-01-11 05:35:00|1949.38|1947.88|1949.18|1947.68|1949.6|1948.1|1948.64|1947.14|0
1610343600000|2021-01-11 05:40:00|1949.17|1947.67|1947.69|1946.19|1949.19|1947.69|1947.69|1946.19|0
1610343900000|2021-01-11 05:45:00|1947.68|1946.18|1947.68|1946.18|1948.13|1946.63|1947.61|1946.11|0
1610344200000|2021-01-11 05:50:00|1947.67|1946.17|1947.7|1946.2|1948.21|1946.71|1947.64|1946.14|0
1610344500000|2021-01-11 05:55:00|1947.69|1946.19|1948.12|1946.62|1948.15|1946.65|1947.65|1946.15|0
1610344800000|2021-01-11 06:00:00|1948.11|1946.61|1947.58|1946.08|1948.11|1946.61|1947.58|1946.08|0
1610345100000|2021-01-11 06:05:00|1947.57|1946.07|1946.46|1944.96|1947.57|1946.07|1945.58|1944.08|0
1610345400000|2021-01-11 06:10:00|1946.45|1944.95|1946.52|1945.02|1946.52|1945.02|1945.94|1944.44|0
1610345700000|2021-01-11 06:15:00|1946.51|1945.01|1946.56|1945.06|1947.02|1945.52|1946.08|1944.58|0
1610346000000|2021-01-11 06:20:00|1946.55|1945.05|1947.84|1946.34|1948.07|1946.57|1946.49|1944.99|0
1610346300000|2021-01-11 06:25:00|1947.83|1946.33|1948.17|1946.67|1948.4|1946.9|1947.44|1945.94|0
1610346600000|2021-01-11 06:30:00|1948.1|1946.6|1948.33|1946.83|1948.33|1946.83|1947.42|1945.92|0
1610346900000|2021-01-11 06:35:00|1948.32|1946.82|1948.5|1947|1948.77|1947.27|1948.28|1946.78|0
1610347200000|2021-01-11 06:40:00|1948.57|1947.07|1947.29|1945.79|1948.75|1947.25|1947.29|1945.79|0
1610347500000|2021-01-11 06:45:00|1947.3|1945.8|1947.3|1945.8|1947.82|1946.32|1947.3|1945.8|0
1610347800000|2021-01-11 06:50:00|1947.31|1945.81|1947.7|1946.2|1947.82|1946.32|1947.27|1945.77|0
1610348100000|2021-01-11 06:55:00|1947.72|1946.22|1947.53|1946.03|1947.73|1946.23|1947.53|1946.03|0
1610348400000|2021-01-11 07:00:00|1947.52|1946.02|1948.12|1946.62|1948.12|1946.62|1945.73|1944.23|0
1610348700000|2021-01-11 07:05:00|1948.13|1946.63|1949.53|1948.03|1949.8|1948.3|1948.13|1946.63|0
1610349000000|2021-01-11 07:10:00|1949.52|1948.02|1949.53|1948.03|1950.41|1948.91|1949.43|1947.93|0
1610349300000|2021-01-11 07:15:00|1949.75|1948.25|1949.48|1947.98|1950.07|1948.57|1949.47|1947.97|0
1610349600000|2021-01-11 07:20:00|1949.49|1947.99|1949.94|1948.44|1949.97|1948.47|1949.01|1947.51|0
1610349900000|2021-01-11 07:25:00|1949.95|1948.45|1950.38|1948.88|1950.44|1948.94|1949.93|1948.43|0
1610350200000|2021-01-11 07:30:00|1950.39|1948.89|1948.79|1947.39|1950.54|1949.14|1948.42|1947.02|577
1610350500000|2021-01-11 07:35:00|1948.67|1947.27|1949.04|1947.64|1949.04|1947.64|1947.54|1946.14|49
1610350800000|2021-01-11 07:40:00|1949.17|1947.77|1949.54|1948.14|1949.54|1948.14|1948.79|1947.39|15
1610351100000|2021-01-11 07:45:00|1949.42|1948.02|1950.04|1948.64|1950.17|1948.77|1948.92|1947.52|18
1610351400000|2021-01-11 07:50:00|1949.92|1948.52|1949.92|1948.52|1950.04|1948.64|1949.17|1947.77|202
1610351700000|2021-01-11 07:55:00|1949.51|1948.01|1948.49|1946.99|1949.88|1948.38|1947.67|1946.17|0
1610352000000|2021-01-11 08:00:00|1948.62|1947.12|1949.47|1948.97|1952.84|1952.34|1947.59|1947.09|2397
1610352300000|2021-01-11 08:05:00|1949.34|1948.84|1954.22|1953.72|1954.72|1954.22|1949.34|1948.84|1053
1610352600000|2021-01-11 08:10:00|1953.97|1953.47|1951.72|1951.22|1954.47|1953.97|1951.72|1951.22|866
1610352900000|2021-01-11 08:15:00|1951.97|1951.47|1951.47|1950.97|1952.97|1952.47|1951.22|1950.72|879
1610353200000|2021-01-11 08:20:00|1951.34|1950.84|1947.47|1946.97|1952.47|1951.97|1947.22|1946.72|969
1610353500000|2021-01-11 08:25:00|1947.72|1947.22|1947.22|1946.72|1947.97|1947.47|1945.72|1945.22|1647
1610353800000|2021-01-11 08:30:00|1947.34|1946.84|1945.22|1944.72|1947.59|1947.09|1943.84|1943.34|919
1610354100000|2021-01-11 08:35:00|1945.34|1944.84|1946.59|1946.09|1946.59|1946.09|1943.47|1942.97|1404
1610354400000|2021-01-11 08:40:00|1946.6|1946.1|1945.23|1944.73|1946.98|1946.48|1944.6|1944.1|521
1610354700000|2021-01-11 08:45:00|1945.1|1944.6|1945.23|1944.73|1946.48|1945.98|1944.85|1944.35|476
1610355000000|2021-01-11 08:50:00|1945.1|1944.6|1946.73|1946.23|1947.48|1946.98|1944.73|1944.23|1170
1610355300000|2021-01-11 08:55:00|1946.48|1945.98|1948.48|1947.98|1948.6|1948.1|1945.35|1944.85|616
1610355600000|2021-01-11 09:00:00|1948.6|1948.1|1950.98|1950.48|1952.23|1951.73|1948.23|1947.73|837
1610355900000|2021-01-11 09:05:00|1950.85|1950.35|1951.23|1950.73|1951.6|1951.1|1950.23|1949.73|400
1610356200000|2021-01-11 09:10:00|1951.35|1950.85|1950.98|1950.48|1951.48|1950.98|1949.23|1948.73|564
1610356500000|2021-01-11 09:15:00|1950.85|1950.35|1950.23|1949.73|1951.48|1950.98|1949.98|1949.48|617
1610356800000|2021-01-11 09:20:00|1950.48|1949.98|1951.48|1950.98|1951.73|1951.23|1949.98|1949.48|342
1610357100000|2021-01-11 09:25:00|1951.35|1950.85|1948.98|1948.48|1951.48|1950.98|1948.73|1948.23|457
1610357400000|2021-01-11 09:30:00|1949.1|1948.6|1947.98|1947.48|1949.35|1948.85|1947.85|1947.35|460
1610357700000|2021-01-11 09:35:00|1947.85|1947.35|1946.98|1946.48|1948.48|1947.98|1946.98|1946.48|1192
1610358000000|2021-01-11 09:40:00|1947.1|1946.6|1948.48|1947.98|1948.98|1948.48|1946.98|1946.48|1339
1610358300000|2021-01-11 09:45:00|1948.73|1948.23|1948.48|1947.98|1948.98|1948.48|1947.98|1947.48|372
1610358600000|2021-01-11 09:50:00|1948.6|1948.1|1947.73|1947.23|1948.73|1948.23|1947.48|1946.98|530
1610358900000|2021-01-11 09:55:00|1947.85|1947.35|1946.98|1946.48|1947.98|1947.48|1946.98|1946.48|1906
1610359200000|2021-01-11 10:00:00|1946.73|1946.23|1946.98|1946.48|1947.98|1947.48|1946.48|1945.98|1610
1610359500000|2021-01-11 10:05:00|1947.1|1946.6|1949.23|1948.73|1949.73|1949.23|1946.98|1946.48|471
1610359800000|2021-01-11 10:10:00|1949.35|1948.85|1949.73|1949.23|1949.98|1949.48|1949.23|1948.73|651
1610360100000|2021-01-11 10:15:00|1949.85|1949.35|1951.98|1951.48|1951.98|1951.48|1949.85|1949.35|567
1610360400000|2021-01-11 10:20:00|1951.73|1951.23|1952.73|1952.23|1952.73|1952.23|1951.73|1951.23|394
1610360700000|2021-01-11 10:25:00|1952.98|1952.48|1953.23|1952.73|1953.35|1952.85|1952.23|1951.73|504
1610361000000|2021-01-11 10:30:00|1953.48|1952.98|1953.98|1953.48|1954.23|1953.73|1952.73|1952.23|397
1610361300000|2021-01-11 10:35:00|1954.1|1953.6|1954.35|1953.85|1954.73|1954.23|1953.73|1953.23|862
1610361600000|2021-01-11 10:40:00|1954.48|1953.98|1954.48|1953.98|1954.98|1954.48|1953.98|1953.48|547
1610361900000|2021-01-11 10:45:00|1954.6|1954.1|1954.48|1953.98|1955.48|1954.98|1954.48|1953.98|322
1610362200000|2021-01-11 10:50:00|1954.6|1954.1|1955.48|1954.98|1955.73|1955.23|1954.6|1954.1|310
1610362500000|2021-01-11 10:55:00|1955.6|1955.1|1955.98|1955.48|1955.98|1955.48|1955.23|1954.73|538
1610362800000|2021-01-11 11:00:00|1955.85|1955.35|1955.6|1955.1|1955.98|1955.48|1955.23|1954.73|379
1610363100000|2021-01-11 11:05:00|1955.48|1954.98|1954.23|1953.73|1955.73|1955.23|1954.23|1953.73|749
1610363400000|2021-01-11 11:10:00|1954.1|1953.6|1953.73|1953.23|1954.23|1953.73|1953.48|1952.98|358
1610363700000|2021-01-11 11:15:00|1953.6|1953.1|1954.1|1953.6|1954.23|1953.73|1953.1|1952.6|2593
1610364000000|2021-01-11 11:20:00|1953.98|1953.48|1953.73|1953.23|1954.23|1953.73|1953.23|1952.73|762
1610364300000|2021-01-11 11:25:00|1953.35|1952.85|1952.48|1951.98|1953.85|1953.35|1952.48|1951.98|450
1610364600000|2021-01-11 11:30:00|1952.35|1951.85|1953.23|1952.73|1953.73|1953.23|1952.23|1951.73|693
1610364900000|2021-01-11 11:35:00|1953.35|1952.85|1954.23|1953.73|1954.48|1953.98|1952.98|1952.48|1267
1610365200000|2021-01-11 11:40:00|1953.98|1953.48|1953.73|1953.23|1954.23|1953.73|1953.48|1952.98|304
1610365500000|2021-01-11 11:45:00|1953.6|1953.1|1953.23|1952.73|1953.98|1953.48|1952.98|1952.48|336
1610365800000|2021-01-11 11:50:00|1953.35|1952.85|1953.98|1953.48|1953.98|1953.48|1952.98|1952.48|190
1610366100000|2021-01-11 11:55:00|1953.73|1953.23|1953.98|1953.48|1954.1|1953.6|1953.48|1952.98|372
1610366400000|2021-01-11 12:00:00|1954.1|1953.6|1954.48|1953.98|1954.98|1954.48|1953.98|1953.48|289
1610366700000|2021-01-11 12:05:00|1954.35|1953.85|1954.23|1953.73|1954.48|1953.98|1953.73|1953.23|287
1610367000000|2021-01-11 12:10:00|1954.1|1953.6|1954.48|1953.98|1954.73|1954.23|1953.73|1953.23|1239
1610367300000|2021-01-11 12:15:00|1954.35|1953.85|1954.48|1953.98|1954.73|1954.23|1953.73|1953.23|374
1610367600000|2021-01-11 12:20:00|1954.35|1953.85|1953.23|1952.73|1954.35|1953.85|1953.23|1952.73|274
1610367900000|2021-01-11 12:25:00|1952.73|1952.23|1954.23|1953.73|1954.23|1953.73|1952.73|1952.23|771
1610368200000|2021-01-11 12:30:00|1954.35|1953.85|1953.23|1952.73|1954.48|1953.98|1953.23|1952.73|266
1610368500000|2021-01-11 12:35:00|1953.35|1952.85|1953.1|1952.6|1953.73|1953.23|1952.73|1952.23|262
1610368800000|2021-01-11 12:40:00|1953.23|1952.73|1953.23|1952.73|1953.48|1952.98|1952.73|1952.23|281
1610369100000|2021-01-11 12:45:00|1953.35|1952.85|1952.73|1952.23|1953.73|1953.23|1952.48|1951.98|2315
1610369400000|2021-01-11 12:50:00|1952.6|1952.1|1951.48|1950.98|1952.6|1952.1|1951.48|1950.98|479
1610369700000|2021-01-11 12:55:00|1951.23|1950.73|1951.73|1951.23|1952.1|1951.6|1951.23|1950.73|486
1610370000000|2021-01-11 13:00:00|1951.6|1951.1|1949.98|1949.48|1951.73|1951.23|1949.98|1949.48|563
1610370300000|2021-01-11 13:05:00|1949.73|1949.23|1950.73|1950.23|1950.98|1950.48|1949.73|1949.23|301
1610370600000|2021-01-11 13:10:00|1950.6|1950.1|1950.73|1950.23|1950.98|1950.48|1949.98|1949.48|753
1610370900000|2021-01-11 13:15:00|1950.48|1949.98|1950.42|1949.92|1950.92|1950.42|1949.93|1949.43|771
1610371200000|2021-01-11 13:20:00|1950.17|1949.67|1949.92|1949.42|1950.42|1949.92|1948.67|1948.17|587
1610371500000|2021-01-11 13:25:00|1949.79|1949.29|1949.17|1948.67|1949.92|1949.42|1949.17|1948.67|356
1610371800000|2021-01-11 13:30:00|1949.29|1948.79|1948.17|1947.67|1949.42|1948.92|1947.67|1947.17|795
1610372100000|2021-01-11 13:35:00|1948.04|1947.54|1946.42|1945.92|1948.17|1947.67|1946.42|1945.92|873
1610372400000|2021-01-11 13:40:00|1946.29|1945.79|1946.42|1945.92|1946.42|1945.92|1945.42|1944.92|584
1610372700000|2021-01-11 13:45:00|1946.54|1946.04|1945.42|1944.92|1947.67|1947.17|1945.42|1944.92|636
1610373000000|2021-01-11 13:50:00|1945.29|1944.79|1943.92|1943.42|1945.42|1944.92|1943.42|1942.92|1256
1610373300000|2021-01-11 13:55:00|1944.04|1943.54|1944.67|1944.17|1946.17|1945.67|1943.17|1942.67|806
1610373600000|2021-01-11 14:00:00|1944.42|1943.92|1945.42|1944.92|1945.42|1944.92|1943.17|1942.67|1996
1610373900000|2021-01-11 14:05:00|1945.29|1944.79|1943.92|1943.42|1945.92|1945.42|1943.67|1943.17|672
1610374200000|2021-01-11 14:10:00|1944.04|1943.54|1942.42|1941.92|1944.42|1943.92|1942.42|1941.92|610
1610374500000|2021-01-11 14:15:00|1942.54|1942.04|1940.67|1940.17|1942.92|1942.42|1940.17|1939.67|1317
1610374800000|2021-01-11 14:20:00|1940.42|1939.92|1940.42|1939.92|1941.67|1941.17|1940.17|1939.67|2143
1610375100000|2021-01-11 14:25:00|1940.17|1939.67|1941.29|1940.79|1941.42|1940.92|1940.17|1939.67|1354
1610375400000|2021-01-11 14:30:00|1941.42|1940.92|1945.17|1944.67|1946.04|1945.54|1941.42|1940.92|2122
1610375700000|2021-01-11 14:35:00|1945.04|1944.54|1942.92|1942.42|1945.42|1944.92|1940.42|1939.92|1347
1610376000000|2021-01-11 14:40:00|1942.79|1942.29|1944.17|1943.67|1944.67|1944.17|1942.42|1941.92|1092
1610376300000|2021-01-11 14:45:00|1944.04|1943.54|1943.17|1942.67|1944.67|1944.17|1942.67|1942.17|1244
1610376600000|2021-01-11 14:50:00|1942.92|1942.42|1945.17|1944.67|1945.29|1944.79|1942.42|1941.92|2931
1610376900000|2021-01-11 14:55:00|1945.29|1944.79|1944.17|1943.67|1946.67|1946.17|1943.92|1943.42|3276
1610377200000|2021-01-11 15:00:00|1943.92|1943.42|1942.42|1941.92|1944.92|1944.42|1942.29|1941.79|2482
1610377500000|2021-01-11 15:05:00|1942.54|1942.04|1943.42|1942.92|1943.67|1943.17|1941.54|1941.04|1790
1610377800000|2021-01-11 15:10:00|1943.28|1942.78|1941.53|1941.03|1943.53|1943.03|1940.78|1940.28|1693
1610378100000|2021-01-11 15:15:00|1941.78|1941.28|1941.03|1940.53|1942.28|1941.78|1940.53|1940.03|1058
1610378400000|2021-01-11 15:20:00|1941.15|1940.65|1941.78|1941.28|1942.78|1942.28|1940.53|1940.03|1112
1610378700000|2021-01-11 15:25:00|1942.03|1941.53|1943.4|1942.9|1943.53|1943.03|1942.03|1941.53|1054
1610379000000|2021-01-11 15:30:00|1943.53|1943.03|1943.28|1942.78|1943.53|1943.03|1942.03|1941.53|1034
1610379300000|2021-01-11 15:35:00|1943.03|1942.53|1942.53|1942.03|1943.03|1942.53|1941.78|1941.28|7333
1610379600000|2021-01-11 15:40:00|1942.78|1942.28|1941.78|1941.28|1943.28|1942.78|1941.53|1941.03|996
1610379900000|2021-01-11 15:45:00|1941.53|1941.03|1940.03|1939.53|1941.78|1941.28|1939.28|1938.78|1403
1610380200000|2021-01-11 15:50:00|1939.78|1939.28|1942.03|1941.53|1942.03|1941.53|1939.78|1939.28|813
1610380500000|2021-01-11 15:55:00|1941.9|1941.4|1942.03|1941.53|1942.53|1942.03|1941.03|1940.53|886
1610380800000|2021-01-11 16:00:00|1942.15|1941.65|1940.78|1940.28|1942.78|1942.28|1940.03|1939.53|1691
1610381100000|2021-01-11 16:05:00|1941.03|1940.53|1940.78|1940.28|1941.78|1941.28|1940.03|1939.53|2877
1610381400000|2021-01-11 16:10:00|1941.03|1940.53|1940.03|1939.53|1941.03|1940.53|1938.78|1938.28|5890
1610381700000|2021-01-11 16:15:00|1939.9|1939.4|1940.53|1940.03|1941.53|1941.03|1939.78|1939.28|2089
1610382000000|2021-01-11 16:20:00|1940.65|1940.15|1941.26|1939.76|1941.78|1941.28|1939.78|1939.28|2829
1610382300000|2021-01-11 16:25:00|1941.25|1939.75|1939.97|1938.47|1942.56|1941.06|1939.56|1938.06|2991
1610382600000|2021-01-11 16:30:00|1939.57|1938.07|1939.85|1938.45|1940.73|1939.33|1938.98|1937.58|461
1610382900000|2021-01-11 16:35:00|1939.98|1938.58|1939.6|1938.2|1939.98|1938.58|1938.98|1937.58|81
1610383200000|2021-01-11 16:40:00|1939.48|1938.08|1939.35|1937.95|1940.1|1938.7|1939.23|1937.83|24
1610383500000|2021-01-11 16:45:00|1939.48|1938.08|1940.23|1938.83|1940.35|1938.95|1939.35|1937.95|10
1610383800000|2021-01-11 16:50:00|1940.35|1938.95|1939.98|1938.58|1940.6|1939.2|1939.85|1938.45|32
1610384100000|2021-01-11 16:55:00|1940.1|1938.7|1940.15|1938.65|1940.23|1938.83|1939.48|1938.08|15
1610384400000|2021-01-11 17:00:00|1940.16|1938.66|1940.5|1939|1941.01|1939.51|1939.7|1938.2|0
1610384700000|2021-01-11 17:05:00|1940.51|1939.01|1940.47|1938.97|1940.91|1939.41|1939.52|1938.02|0
1610385000000|2021-01-11 17:10:00|1940.46|1938.96|1940.44|1938.94|1940.97|1939.47|1939.94|1938.44|0
1610385300000|2021-01-11 17:15:00|1940.46|1938.96|1940.42|1938.92|1940.96|1939.46|1939.94|1938.44|0
1610385600000|2021-01-11 17:20:00|1940.43|1938.93|1940.46|1938.96|1940.47|1938.97|1940.41|1938.91|0
1610385900000|2021-01-11 17:25:00|1940.45|1938.95|1940.46|1938.96|1940.47|1938.97|1939.96|1938.46|0
1610386200000|2021-01-11 17:30:00|1940.47|1938.97|1942.01|1940.51|1942.06|1940.56|1940.46|1938.96|0
1610386500000|2021-01-11 17:35:00|1942|1940.5|1941.93|1940.43|1942.5|1941|1941.57|1940.07|0
1610386800000|2021-01-11 17:40:00|1941.95|1940.45|1941.98|1940.48|1942.41|1940.91|1941.49|1939.99|0
1610387100000|2021-01-11 17:45:00|1941.99|1940.49|1942|1940.5|1942.48|1940.98|1941.95|1940.45|0
1610387400000|2021-01-11 17:50:00|1942.14|1940.64|1941.99|1940.49|1942.53|1941.03|1941.92|1940.42|0
1610387700000|2021-01-11 17:55:00|1942.01|1940.51|1941.94|1940.44|1942.44|1940.94|1941.46|1939.96|0
1610388000000|2021-01-11 18:00:00|1941.95|1940.45|1942.4|1940.9|1942.45|1940.95|1941.95|1940.45|0
1610388300000|2021-01-11 18:05:00|1942.39|1940.89|1942.84|1941.34|1943.33|1941.83|1942.36|1940.86|0
1610388600000|2021-01-11 18:10:00|1942.85|1941.35|1943.36|1941.86|1943.36|1941.86|1942.82|1941.32|0
1610388900000|2021-01-11 18:15:00|1943.38|1941.88|1942.85|1941.35|1943.39|1941.89|1942.85|1941.35|0
1610389200000|2021-01-11 18:20:00|1942.86|1941.36|1942.29|1940.79|1943.29|1941.79|1941.73|1940.23|0
1610389500000|2021-01-11 18:25:00|1942.35|1940.85|1940.66|1939.16|1942.5|1941|1940.25|1938.75|0
1610389800000|2021-01-11 18:30:00|1940.65|1939.15|1940.65|1939.15|1941.15|1939.65|1940.16|1938.66|0
1610390100000|2021-01-11 18:35:00|1940.64|1939.14|1940.65|1939.15|1940.68|1939.18|1940.18|1938.68|0
1610390400000|2021-01-11 18:40:00|1940.68|1939.18|1938.58|1937.08|1940.68|1939.18|1938.07|1936.57|0
1610390700000|2021-01-11 18:45:00|1938.59|1937.09|1937.54|1936.04|1938.61|1937.11|1937.02|1935.52|0
1610391000000|2021-01-11 18:50:00|1937.53|1936.03|1938.62|1937.12|1939.07|1937.57|1937.52|1936.02|0
1610391300000|2021-01-11 18:55:00|1938.63|1937.13|1938.41|1936.91|1939.42|1937.92|1938.4|1936.9|0
1610391600000|2021-01-11 19:00:00|1938.43|1936.93|1938.32|1936.82|1938.43|1936.93|1937.79|1936.29|0
1610391900000|2021-01-11 19:05:00|1938.3|1936.8|1938.35|1936.85|1938.88|1937.38|1937.81|1936.31|0
1610392200000|2021-01-11 19:10:00|1938.37|1936.87|1938.36|1936.86|1938.89|1937.39|1938.31|1936.81|0
1610392500000|2021-01-11 19:15:00|1938.35|1936.85|1937.31|1935.81|1938.85|1937.35|1937.3|1935.8|0
1610392800000|2021-01-11 19:20:00|1937.3|1935.8|1937.4|1935.9|1938.27|1936.77|1936.24|1934.74|0
1610393100000|2021-01-11 19:25:00|1937.42|1935.92|1936.83|1935.33|1937.43|1935.93|1936.35|1934.85|0
1610393400000|2021-01-11 19:30:00|1936.82|1935.32|1937.28|1935.78|1937.81|1936.31|1936.26|1934.76|0
1610393700000|2021-01-11 19:35:00|1937.26|1935.76|1936|1934.5|1937.26|1935.76|1935.45|1933.95|0
1610394000000|2021-01-11 19:40:00|1936.02|1934.52|1937.08|1935.58|1937.12|1935.62|1935.99|1934.49|0
1610394300000|2021-01-11 19:45:00|1936.65|1935.15|1938.06|1936.56|1938.55|1937.05|1936.62|1935.12|0
1610394600000|2021-01-11 19:50:00|1938.04|1936.54|1938.53|1937.03|1938.56|1937.06|1937.06|1935.56|0
1610394900000|2021-01-11 19:55:00|1938.52|1937.02|1939.58|1938.08|1940.06|1938.56|1938.08|1936.58|0
1610395200000|2021-01-11 20:00:00|1939.6|1938.1|1939.59|1938.09|1940.12|1938.62|1939.01|1937.51|0
1610395500000|2021-01-11 20:05:00|1939.62|1938.12|1938.08|1936.58|1939.69|1938.19|1937.58|1936.08|0
1610395800000|2021-01-11 20:10:00|1938.05|1936.55|1937.96|1936.46|1938.56|1937.06|1937.46|1935.96|0
1610396100000|2021-01-11 20:15:00|1937.95|1936.45|1937.85|1936.35|1938.5|1937|1936.95|1935.45|0
1610396400000|2021-01-11 20:20:00|1937.84|1936.34|1937.78|1936.28|1937.88|1936.38|1936.8|1935.3|0
1610396700000|2021-01-11 20:25:00|1937.77|1936.27|1937.2|1935.7|1938.83|1937.33|1937.19|1935.69|0
1610397000000|2021-01-11 20:30:00|1937.21|1935.71|1939.04|1937.54|1939.66|1938.16|1937.21|1935.71|0
1610397300000|2021-01-11 20:35:00|1939.05|1937.55|1938.15|1936.65|1940.18|1938.68|1938.14|1936.64|0
1610397600000|2021-01-11 20:40:00|1938.14|1936.64|1938.17|1936.67|1939.17|1937.67|1937.64|1936.14|0
1610397900000|2021-01-11 20:45:00|1938.19|1936.69|1940.25|1938.75|1940.76|1939.26|1938.19|1936.69|0
1610398200000|2021-01-11 20:50:00|1940.27|1938.77|1938.8|1937.3|1940.89|1939.39|1938.78|1937.28|0
1610398500000|2021-01-11 20:55:00|1938.78|1937.28|1937.93|1936.43|1938.89|1937.39|1937.33|1935.83|0
1610398800000|2021-01-11 21:00:00|1937.91|1936.41|1939.17|1937.67|1940.29|1938.79|1936.72|1935.22|0
1610399100000|2021-01-11 21:05:00|1939.15|1937.65|1938.34|1936.84|1939.15|1937.65|1938.11|1936.61|0
1610399400000|2021-01-11 21:10:00|1938.36|1936.86|1939.1|1937.6|1939.39|1937.89|1937.91|1936.41|0
1610399700000|2021-01-11 21:15:00|1939.08|1937.58|1939.22|1937.72|1939.22|1937.72|1938.64|1937.14|0
1610400000000|2021-01-11 21:20:00|1939.18|1937.68|1938.82|1937.32|1939.3|1937.8|1938.74|1937.24|0
1610400300000|2021-01-11 21:25:00|1938.86|1937.36|1938.9|1937.4|1938.9|1937.4|1938.74|1937.24|0
1610400600000|2021-01-11 21:30:00|1938.88|1937.38|1938.45|1936.95|1938.92|1937.42|1938.2|1936.7|0
1610400900000|2021-01-11 21:35:00|1938.43|1936.93|1938.22|1936.72|1938.45|1936.95|1937.92|1936.42|0
1610401200000|2021-01-11 21:40:00|1938.23|1936.73|1938.31|1936.81|1938.55|1937.05|1938.22|1936.72|0
1610401500000|2021-01-11 21:45:00|1938.3|1936.8|1938.22|1936.72|1938.45|1936.95|1938.02|1936.52|0
1610401800000|2021-01-11 21:50:00|1938.2|1936.7|1937.49|1935.99|1938.31|1936.81|1937.39|1935.89|0
1610402100000|2021-01-11 21:55:00|1937.5|1936|1937.73|1936.23|1937.8|1936.3|1937.37|1935.87|0
1610402400000|2021-01-11 22:00:00|1937.77|1936.27|1937.84|1936.34|1937.89|1936.39|1937.64|1936.14|0
1610402700000|2021-01-11 22:05:00|1937.88|1936.38|1938|1936.5|1938|1936.5|1937.88|1936.38|0
1610403000000|2021-01-11 22:10:00|1938.04|1936.54|1938.04|1936.54|1938.04|1936.54|1938.04|1936.54|0
1610403300000|2021-01-11 22:15:00|1938.08|1936.58|1938.04|1936.54|1938.08|1936.58|1938|1936.5|0
1610403600000|2021-01-11 22:20:00|1938.12|1936.62|1938.04|1936.54|1938.12|1936.62|1938.04|1936.54|0
1610403900000|2021-01-11 22:25:00|1938.12|1936.62|1938.12|1936.62|1938.12|1936.62|1938.04|1936.54|0
1610404500000|2021-01-11 22:35:00|1938.08|1936.58|1938|1936.5|1938.12|1936.62|1938|1936.5|0
1610404800000|2021-01-11 22:40:00|1937.88|1936.38|1937.92|1936.42|1938|1936.5|1937.88|1936.38|0
1610405100000|2021-01-11 22:45:00|1937.96|1936.46|1938.12|1936.62|1938.12|1936.62|1937.96|1936.46|0
1610405400000|2021-01-11 22:50:00|1938.16|1936.66|1938.12|1936.62|1938.16|1936.66|1938.12|1936.62|0
1610405700000|2021-01-11 22:55:00|1938.08|1936.58|1938.24|1936.74|1938.36|1936.86|1938.08|1936.58|0
1610406000000|2021-01-11 23:00:00|1938.45|1936.95|1937.72|1936.22|1939.09|1937.59|1937.34|1935.84|0
1610406300000|2021-01-11 23:05:00|1937.76|1936.26|1937.82|1936.32|1938.12|1936.62|1937.49|1935.99|0
1610406600000|2021-01-11 23:10:00|1937.86|1936.36|1938.55|1937.05|1938.8|1937.3|1937.86|1936.36|0
1610406900000|2021-01-11 23:15:00|1938.53|1937.03|1938.75|1937.25|1938.85|1937.35|1938.12|1936.62|0
1610407200000|2021-01-11 23:20:00|1938.78|1937.28|1939.38|1937.88|1939.58|1938.08|1938.78|1937.28|0
1610407500000|2021-01-11 23:25:00|1939.39|1937.89|1939.38|1937.88|1939.48|1937.98|1939.09|1937.59|0
1610407800000|2021-01-11 23:30:00|1939.42|1937.92|1940.11|1938.61|1940.4|1938.9|1939.42|1937.92|0
1610408100000|2021-01-11 23:35:00|1940.12|1938.62|1940.11|1938.61|1940.21|1938.71|1940.01|1938.51|0
1610408400000|2021-01-11 23:40:00|1940.12|1938.62|1940.3|1938.8|1940.3|1938.8|1939.67|1938.17|0
1610408700000|2021-01-11 23:45:00|1940.29|1938.79|1938.83|1937.33|1940.35|1938.85|1938.52|1937.02|0
1610409000000|2021-01-11 23:50:00|1938.91|1937.41|1939.25|1937.75|1939.25|1937.75|1938.47|1936.97|0
1610409300000|2021-01-11 23:55:00|1939.23|1937.73|1939.78|1938.28|1939.98|1938.48|1938.62|1937.12|0
1610409600000|2021-01-12 00:00:00|1939.8|1938.3|1939.88|1938.38|1939.98|1938.48|1938.52|1937.02|0
1610409900000|2021-01-12 00:05:00|1939.86|1938.36|1940.26|1938.76|1940.61|1939.11|1939.15|1937.65|0
1610410200000|2021-01-12 00:10:00|1940.25|1938.75|1940.26|1938.76|1940.5|1939|1939.97|1938.47|0
1610410500000|2021-01-12 00:15:00|1940.25|1938.75|1940.74|1939.24|1941.62|1940.12|1939.77|1938.27|0
1610410800000|2021-01-12 00:20:00|1940.72|1939.22|1938.62|1937.12|1940.72|1939.22|1938.34|1936.84|0
1610411100000|2021-01-12 00:25:00|1938.68|1937.18|1940.23|1938.73|1940.25|1938.75|1938.4|1936.9|0
1610411400000|2021-01-12 00:30:00|1940.25|1938.75|1940|1938.5|1940.25|1938.75|1939.74|1938.24|0
1610411700000|2021-01-12 00:35:00|1939.99|1938.49|1940.74|1939.24|1941.2|1939.7|1939.76|1938.26|0
1610412000000|2021-01-12 00:40:00|1940.75|1939.25|1941.68|1940.18|1942.14|1940.64|1940.29|1938.79|0
1610412300000|2021-01-12 00:45:00|1941.69|1940.19|1943.96|1942.46|1944.43|1942.93|1941.69|1940.19|0
1610412600000|2021-01-12 00:50:00|1943.94|1942.44|1944.67|1943.17|1945.82|1944.32|1943.94|1942.44|0
1610412900000|2021-01-12 00:55:00|1944.68|1943.18|1944.35|1942.85|1945.34|1943.84|1944.35|1942.85|0
1610413200000|2021-01-12 01:00:00|1944.38|1942.88|1943.5|1942|1944.41|1942.91|1943.47|1941.97|0
1610413500000|2021-01-12 01:05:00|1943.63|1942.13|1944.35|1942.85|1944.54|1943.04|1943.21|1941.71|0
1610413800000|2021-01-12 01:10:00|1944.36|1942.86|1943.65|1942.15|1944.84|1943.34|1943.65|1942.15|0
1610414100000|2021-01-12 01:15:00|1943.59|1942.09|1943.34|1941.84|1943.89|1942.39|1941.45|1939.95|0
1610414400000|2021-01-12 01:20:00|1943.35|1941.85|1940.98|1939.48|1943.35|1941.85|1940.52|1939.02|0
1610414700000|2021-01-12 01:25:00|1940.97|1939.47|1938.38|1936.88|1940.97|1939.47|1938.36|1936.86|0
1610415000000|2021-01-12 01:30:00|1938.37|1936.87|1940.49|1938.99|1941.39|1939.89|1937.1|1935.6|0
1610415300000|2021-01-12 01:35:00|1940.51|1939.01|1938.64|1937.14|1940.97|1939.47|1938.64|1937.14|0
1610415600000|2021-01-12 01:40:00|1938.66|1937.16|1939.61|1938.11|1939.61|1938.11|1938.14|1936.64|0
1610415900000|2021-01-12 01:45:00|1939.62|1938.12|1940.11|1938.61|1940.11|1938.61|1939.12|1937.62|0
1610416200000|2021-01-12 01:50:00|1940.13|1938.63|1941.02|1939.52|1941.05|1939.55|1940.11|1938.61|0
1610416500000|2021-01-12 01:55:00|1940.95|1939.45|1941.27|1939.77|1942|1940.5|1940.58|1939.08|0
1610416800000|2021-01-12 02:00:00|1941.34|1939.84|1940.54|1939.04|1942.4|1940.9|1940.5|1939|0
1610417100000|2021-01-12 02:05:00|1940.55|1939.05|1941.04|1939.54|1941.04|1939.54|1940.04|1938.54|0
1610417400000|2021-01-12 02:10:00|1941.03|1939.53|1940.06|1938.56|1941.49|1939.99|1940.05|1938.55|0
1610417700000|2021-01-12 02:15:00|1940.09|1938.59|1940.1|1938.6|1940.11|1938.61|1939.13|1937.63|0
1610418000000|2021-01-12 02:20:00|1940.11|1938.61|1940.11|1938.61|1940.56|1939.06|1939.15|1937.65|0
1610418300000|2021-01-12 02:25:00|1940.13|1938.63|1940.86|1939.36|1941.09|1939.59|1939.66|1938.16|0
1610418600000|2021-01-12 02:30:00|1940.93|1939.43|1940.63|1939.13|1941.11|1939.61|1939.68|1938.18|0
1610418900000|2021-01-12 02:35:00|1940.64|1939.14|1941.49|1939.99|1941.71|1940.21|1940.32|1938.82|0
1610419200000|2021-01-12 02:40:00|1941.56|1940.06|1941.23|1939.73|1941.72|1940.22|1941.23|1939.73|0
1610419500000|2021-01-12 02:45:00|1941.24|1939.74|1940.77|1939.27|1941.71|1940.21|1940.75|1939.25|0
1610419800000|2021-01-12 02:50:00|1940.76|1939.26|1940.54|1939.04|1940.77|1939.27|1940.27|1938.77|0
1610420100000|2021-01-12 02:55:00|1940.61|1939.11|1941.73|1940.23|1941.75|1940.25|1940.61|1939.11|0
1610420400000|2021-01-12 03:00:00|1941.75|1940.25|1941.75|1940.25|1941.78|1940.28|1941.06|1939.56|0
1610420700000|2021-01-12 03:05:00|1941.77|1940.27|1941.74|1940.24|1942.23|1940.73|1941.29|1939.79|0
1610421000000|2021-01-12 03:10:00|1941.76|1940.26|1940.78|1939.28|1941.97|1940.47|1940.76|1939.26|0
1610421300000|2021-01-12 03:15:00|1940.77|1939.27|1940.19|1938.69|1940.78|1939.28|1940.19|1938.69|0
1610421600000|2021-01-12 03:20:00|1940.21|1938.71|1940.21|1938.71|1940.22|1938.72|1939.66|1938.16|0
1610421900000|2021-01-12 03:25:00|1940.22|1938.72|1939.76|1938.26|1940.66|1939.16|1939.7|1938.2|0
1610422200000|2021-01-12 03:30:00|1939.77|1938.27|1939.73|1938.23|1940.21|1938.71|1939.27|1937.77|0
1610422500000|2021-01-12 03:35:00|1939.72|1938.22|1939.98|1938.48|1940.21|1938.71|1939.25|1937.75|0
1610422800000|2021-01-12 03:40:00|1939.91|1938.41|1940.19|1938.69|1940.21|1938.71|1939.74|1938.24|0
1610423100000|2021-01-12 03:45:00|1940.18|1938.68|1939.27|1937.77|1940.19|1938.69|1939.19|1937.69|0
1610423400000|2021-01-12 03:50:00|1939.28|1937.78|1939.74|1938.24|1940.21|1938.71|1939.28|1937.78|0
1610423700000|2021-01-12 03:55:00|1939.73|1938.23|1939.74|1938.24|1940.19|1938.69|1939.73|1938.23|0
1610424000000|2021-01-12 04:00:00|1939.7|1938.2|1939.73|1938.23|1940.21|1938.71|1939.69|1938.19|0
1610424300000|2021-01-12 04:05:00|1939.72|1938.22|1939.49|1937.99|1939.73|1938.23|1939.24|1937.74|0
1610424600000|2021-01-12 04:10:00|1939.55|1938.05|1939.72|1938.22|1939.93|1938.43|1939.24|1937.74|0
1610424900000|2021-01-12 04:15:00|1939.73|1938.23|1940.15|1938.65|1940.18|1938.68|1939.71|1938.21|0
1610425200000|2021-01-12 04:20:00|1940.09|1938.59|1939.26|1937.76|1940.17|1938.67|1939.25|1937.75|0
1610425500000|2021-01-12 04:25:00|1939.25|1937.75|1938.76|1937.26|1939.71|1938.21|1938.74|1937.24|0
1610425800000|2021-01-12 04:30:00|1938.74|1937.24|1938.28|1936.78|1939.22|1937.72|1938.27|1936.77|0
1610426100000|2021-01-12 04:35:00|1938.29|1936.79|1938.24|1936.74|1939.21|1937.71|1938.23|1936.73|0
1610426400000|2021-01-12 04:40:00|1938.25|1936.75|1938.21|1936.71|1938.68|1937.18|1937.7|1936.2|0
1610426700000|2021-01-12 04:45:00|1938.23|1936.73|1939.19|1937.69|1939.68|1938.18|1938.23|1936.73|0
1610427000000|2021-01-12 04:50:00|1939.18|1937.68|1938.68|1937.18|1939.21|1937.71|1938.66|1937.16|0
1610427300000|2021-01-12 04:55:00|1938.69|1937.19|1939.38|1937.88|1939.63|1938.13|1938.68|1937.18|0
1610427600000|2021-01-12 05:00:00|1939.37|1937.87|1938.44|1936.94|1939.63|1938.13|1938.19|1936.69|0
1610427900000|2021-01-12 05:05:00|1938.51|1937.01|1939.15|1937.65|1939.19|1937.69|1938.2|1936.7|0
1610428200000|2021-01-12 05:10:00|1939.16|1937.66|1939.68|1938.18|1940.14|1938.64|1939.15|1937.65|0
1610428500000|2021-01-12 05:15:00|1939.69|1938.19|1939.64|1938.14|1940.11|1938.61|1939.2|1937.7|0
1610428800000|2021-01-12 05:20:00|1939.65|1938.15|1939.22|1937.72|1939.86|1938.36|1939.19|1937.69|0
1610429100000|2021-01-12 05:25:00|1939.2|1937.7|1939.45|1937.95|1939.69|1938.19|1939.19|1937.69|0
1610429400000|2021-01-12 05:30:00|1939.51|1938.01|1940.12|1938.62|1940.12|1938.62|1939.24|1937.74|0
1610429700000|2021-01-12 05:35:00|1940.11|1938.61|1941.14|1939.64|1941.14|1939.64|1940.11|1938.61|0
1610430000000|2021-01-12 05:40:00|1941.16|1939.66|1941.6|1940.1|1941.61|1940.11|1941.13|1939.63|0
1610430300000|2021-01-12 05:45:00|1941.61|1940.11|1941.69|1940.19|1942.12|1940.62|1941.61|1940.11|0
1610430600000|2021-01-12 05:50:00|1941.76|1940.26|1941.66|1940.16|1942.12|1940.62|1941.2|1939.7|0
1610430900000|2021-01-12 05:55:00|1941.67|1940.17|1940.77|1939.27|1941.67|1940.17|1940.71|1939.21|0
1610431200000|2021-01-12 06:00:00|1940.75|1939.25|1940.26|1938.76|1941.22|1939.72|1939.79|1938.29|0
1610431500000|2021-01-12 06:05:00|1940.25|1938.75|1940.3|1938.8|1940.8|1939.3|1939.81|1938.31|0
1610431800000|2021-01-12 06:10:00|1940.16|1938.66|1940.11|1938.61|1940.56|1939.06|1939.86|1938.36|0
1610432100000|2021-01-12 06:15:00|1940.12|1938.62|1939.62|1938.12|1940.34|1938.84|1938.92|1937.42|0
1610432400000|2021-01-12 06:20:00|1939.85|1938.35|1939.87|1938.37|1939.88|1938.38|1939.4|1937.9|0
1610432700000|2021-01-12 06:25:00|1939.88|1938.38|1940.31|1938.81|1940.35|1938.85|1939.87|1938.37|0
1610433000000|2021-01-12 06:30:00|1940.32|1938.82|1941.29|1939.79|1941.74|1940.24|1940.31|1938.81|0
1610433300000|2021-01-12 06:35:00|1941.28|1939.78|1941.29|1939.79|1941.73|1940.23|1940.82|1939.32|0
1610433600000|2021-01-12 06:40:00|1941.3|1939.8|1940.86|1939.36|1941.74|1940.24|1940.82|1939.32|0
1610433900000|2021-01-12 06:45:00|1940.84|1939.34|1942.22|1940.72|1942.22|1940.72|1940.84|1939.34|0
1610434200000|2021-01-12 06:50:00|1942.23|1940.73|1941.95|1940.45|1943.31|1941.81|1941.95|1940.45|0
1610434500000|2021-01-12 06:55:00|1942.02|1940.52|1943.12|1941.62|1943.12|1941.62|1942.02|1940.52|0
1610434800000|2021-01-12 07:00:00|1942.99|1941.49|1942.59|1941.09|1944.03|1942.53|1941.22|1939.72|0
1610435100000|2021-01-12 07:05:00|1942.58|1941.08|1941.3|1939.8|1942.63|1941.13|1940.79|1939.29|0
1610435400000|2021-01-12 07:10:00|1941.43|1939.93|1941.7|1940.2|1942.25|1940.75|1941.33|1939.83|0
1610435700000|2021-01-12 07:15:00|1941.71|1940.21|1941.72|1940.22|1942.64|1941.14|1941.7|1940.2|0
1610436000000|2021-01-12 07:20:00|1941.75|1940.25|1943.68|1942.18|1943.7|1942.2|1941.75|1940.25|0
1610436300000|2021-01-12 07:25:00|1943.69|1942.19|1945.44|1943.94|1945.59|1944.09|1943.68|1942.18|0
1610436600000|2021-01-12 07:30:00|1945.14|1943.64|1944.35|1942.95|1946.15|1944.65|1944.23|1942.73|14
1610436900000|2021-01-12 07:35:00|1944.23|1942.83|1943.6|1942.2|1945.23|1943.83|1943.48|1942.08|27
1610437200000|2021-01-12 07:40:00|1943.73|1942.33|1945.1|1943.7|1945.48|1944.08|1943.6|1942.2|39
1610437500000|2021-01-12 07:45:00|1944.6|1943.2|1944.23|1942.83|1944.6|1943.2|1943.85|1942.45|30
1610437800000|2021-01-12 07:50:00|1944.35|1942.95|1944.23|1942.83|1944.35|1942.95|1944.1|1942.7|7
1610438100000|2021-01-12 07:55:00|1944.3|1942.8|1945.84|1944.34|1946.71|1945.21|1944.3|1942.8|0
1610438400000|2021-01-12 08:00:00|1945.83|1944.33|1950.53|1950.03|1951.28|1950.78|1944.15|1943.65|4345
1610438700000|2021-01-12 08:05:00|1951.03|1950.53|1950.9|1950.4|1951.9|1951.4|1949.78|1949.28|2901
1610439000000|2021-01-12 08:10:00|1950.78|1950.28|1954.9|1954.4|1955.03|1954.53|1950.78|1950.28|2518
1610439300000|2021-01-12 08:15:00|1955.03|1954.53|1951.65|1951.15|1955.4|1954.9|1951.53|1951.03|1834
1610439600000|2021-01-12 08:20:00|1951.53|1951.03|1953.28|1952.78|1953.9|1953.4|1951.53|1951.03|1573
1610439900000|2021-01-12 08:25:00|1953.4|1952.9|1950.03|1949.53|1953.53|1953.03|1949.28|1948.78|4128
1610440200000|2021-01-12 08:30:00|1950.15|1949.65|1951.03|1950.53|1951.53|1951.03|1949.78|1949.28|2178
1610440500000|2021-01-12 08:35:00|1951.15|1950.65|1949.28|1948.78|1951.28|1950.78|1949.03|1948.53|931
1610440800000|2021-01-12 08:40:00|1949.57|1949.07|1952.07|1951.57|1952.19|1951.69|1949.32|1948.82|909
1610441100000|2021-01-12 08:45:00|1952.19|1951.69|1951.57|1951.07|1952.32|1951.82|1950.19|1949.69|1116
1610441400000|2021-01-12 08:50:00|1951.44|1950.94|1952.82|1952.32|1953.07|1952.57|1951.07|1950.57|1390
1610441700000|2021-01-12 08:55:00|1952.57|1952.07|1953.32|1952.82|1954.32|1953.82|1952.32|1951.82|846
1610442000000|2021-01-12 09:00:00|1953.44|1952.94|1953.32|1952.82|1954.07|1953.57|1952.57|1952.07|5938
1610442300000|2021-01-12 09:05:00|1953.44|1952.94|1953.82|1953.32|1954.07|1953.57|1952.32|1951.82|2302
1610442600000|2021-01-12 09:10:00|1953.69|1953.19|1955.32|1954.82|1955.57|1955.07|1953.57|1953.07|836
1610442900000|2021-01-12 09:15:00|1955.57|1955.07|1954.82|1954.32|1955.82|1955.32|1954.57|1954.07|5587
1610443200000|2021-01-12 09:20:00|1954.94|1954.44|1955.07|1954.57|1956.32|1955.82|1954.82|1954.32|2369
1610443500000|2021-01-12 09:25:00|1955.19|1954.69|1953.57|1953.07|1955.69|1955.19|1953.07|1952.57|1757
1610443800000|2021-01-12 09:30:00|1953.82|1953.32|1954.94|1954.44|1955.57|1955.07|1953.82|1953.32|936
1610444100000|2021-01-12 09:35:00|1955.07|1954.57|1956.32|1955.82|1956.82|1956.32|1954.82|1954.32|1908
1610444400000|2021-01-12 09:40:00|1956.44|1955.94|1958.44|1957.94|1958.82|1958.32|1956.07|1955.57|1022
1610444700000|2021-01-12 09:45:00|1958.57|1958.07|1959.57|1959.07|1960.57|1960.07|1958.57|1958.07|1061
1610445000000|2021-01-12 09:50:00|1959.44|1958.94|1957.57|1957.07|1959.57|1959.07|1957.57|1957.07|3000
1610445300000|2021-01-12 09:55:00|1957.32|1956.82|1955.82|1955.32|1957.94|1957.44|1954.44|1953.94|1774
1610445600000|2021-01-12 10:00:00|1956.07|1955.57|1955.32|1954.82|1956.94|1956.44|1955.32|1954.82|1218
1610445900000|2021-01-12 10:05:00|1955.19|1954.69|1954.57|1954.07|1955.57|1955.07|1954.07|1953.57|691
1610446200000|2021-01-12 10:10:00|1954.32|1953.82|1953.82|1953.32|1954.57|1954.07|1953.07|1952.57|470
1610446500000|2021-01-12 10:15:00|1953.69|1953.19|1953.07|1952.57|1955.07|1954.57|1952.57|1952.07|9371
1610446800000|2021-01-12 10:20:00|1953.32|1952.82|1954.32|1953.82|1954.32|1953.82|1953.07|1952.57|553
1610447100000|2021-01-12 10:25:00|1954.44|1953.94|1954.07|1953.57|1954.57|1954.07|1953.32|1952.82|1203
1610447400000|2021-01-12 10:30:00|1954.32|1953.82|1953.32|1952.82|1954.57|1954.07|1953.07|1952.57|2858
1610447700000|2021-01-12 10:35:00|1953.57|1953.07|1954.82|1954.32|1955.07|1954.57|1953.32|1952.82|1884
1610448000000|2021-01-12 10:40:00|1954.94|1954.44|1954.32|1953.82|1955.07|1954.57|1954.19|1953.69|961
1610448300000|2021-01-12 10:45:00|1954.07|1953.57|1954.57|1954.07|1955.57|1955.07|1952.94|1952.44|11989
1610448600000|2021-01-12 10:50:00|1954.32|1953.82|1954.07|1953.57|1954.82|1954.32|1953.82|1953.32|1695
1610448900000|2021-01-12 10:55:00|1953.94|1953.44|1953.57|1953.07|1954.44|1953.94|1952.82|1952.32|607
1610449200000|2021-01-12 11:00:00|1953.69|1953.19|1953.19|1952.69|1954.32|1953.82|1952.82|1952.32|5806
1610449500000|2021-01-12 11:05:00|1953.07|1952.57|1952.19|1951.69|1953.82|1953.32|1952.19|1951.69|1155
1610449800000|2021-01-12 11:10:00|1952.07|1951.57|1949.07|1948.57|1952.32|1951.82|1948.82|1948.32|2110
1610450100000|2021-01-12 11:15:00|1948.82|1948.32|1950.69|1950.19|1950.82|1950.32|1948.57|1948.07|814
1610450400000|2021-01-12 11:20:00|1950.57|1950.07|1950.19|1949.69|1951.07|1950.57|1949.32|1948.82|4658
1610450700000|2021-01-12 11:25:00|1950.07|1949.57|1950.07|1949.57|1950.32|1949.82|1949.32|1948.82|574
1610451000000|2021-01-12 11:30:00|1950.32|1949.82|1949.82|1949.32|1950.82|1950.32|1949.82|1949.32|4605
1610451300000|2021-01-12 11:35:00|1949.69|1949.19|1949.82|1949.32|1950.82|1950.32|1949.57|1949.07|614
1610451600000|2021-01-12 11:40:00|1949.94|1949.44|1949.57|1949.07|1950.32|1949.82|1949.07|1948.57|1153
1610451900000|2021-01-12 11:45:00|1949.69|1949.19|1949.32|1948.82|1950.32|1949.82|1948.82|1948.32|1048
1610452200000|2021-01-12 11:50:00|1949.44|1948.94|1949.07|1948.57|1949.44|1948.94|1948.32|1947.82|2063
1610452500000|2021-01-12 11:55:00|1948.82|1948.32|1949.32|1948.82|1949.82|1949.32|1948.82|1948.32|4293
1610452800000|2021-01-12 12:00:00|1949.44|1948.94|1950.57|1950.07|1950.94|1950.44|1949.32|1948.82|2879
1610453100000|2021-01-12 12:05:00|1950.69|1950.19|1949.82|1949.32|1951.19|1950.69|1949.69|1949.19|560
1610453400000|2021-01-12 12:10:00|1949.69|1949.19|1949.32|1948.82|1949.94|1949.44|1948.94|1948.44|1450
1610453700000|2021-01-12 12:15:00|1949.07|1948.57|1949.32|1948.82|1949.82|1949.32|1948.82|1948.32|391
1610454000000|2021-01-12 12:20:00|1949.07|1948.57|1949.57|1949.07|1949.69|1949.19|1948.82|1948.32|429
1610454300000|2021-01-12 12:25:00|1949.44|1948.94|1950.44|1949.94|1950.57|1950.07|1949.32|1948.82|482
1610454600000|2021-01-12 12:30:00|1950.57|1950.07|1948.57|1948.07|1950.69|1950.19|1948.57|1948.07|1559
1610454900000|2021-01-12 12:35:00|1948.44|1947.94|1949.32|1948.82|1949.32|1948.82|1947.57|1947.07|512
1610455200000|2021-01-12 12:40:00|1949.57|1949.07|1949.07|1948.57|1949.57|1949.07|1948.07|1947.57|451
1610455500000|2021-01-12 12:45:00|1949.19|1948.69|1949.82|1949.32|1950.07|1949.57|1949.07|1948.57|3904
1610455800000|2021-01-12 12:50:00|1949.94|1949.44|1949.32|1948.82|1950.07|1949.57|1949.32|1948.82|446
1610456100000|2021-01-12 12:55:00|1949.44|1948.94|1949.69|1949.19|1949.94|1949.44|1949.07|1948.57|367
1610456400000|2021-01-12 13:00:00|1949.82|1949.32|1950.69|1950.19|1950.82|1950.32|1949.57|1949.07|693
1610456700000|2021-01-12 13:05:00|1950.57|1950.07|1951.57|1951.07|1951.57|1951.07|1950.57|1950.07|1059
1610457000000|2021-01-12 13:10:00|1951.32|1950.82|1951.32|1950.82|1952.57|1952.07|1951.07|1950.57|503
1610457300000|2021-01-12 13:15:00|1951.44|1950.94|1951.32|1950.82|1951.82|1951.32|1951.07|1950.57|795
1610457600000|2021-01-12 13:20:00|1951.44|1950.94|1950.07|1949.57|1951.57|1951.07|1949.82|1949.32|470
1610457900000|2021-01-12 13:25:00|1949.94|1949.44|1952.07|1951.57|1952.19|1951.69|1949.94|1949.44|601
1610458200000|2021-01-12 13:30:00|1952.32|1951.82|1953.32|1952.82|1954.07|1953.57|1952.32|1951.82|801
1610458500000|2021-01-12 13:35:00|1953.57|1953.07|1953.32|1952.82|1954.07|1953.57|1952.57|1952.07|610
1610458800000|2021-01-12 13:40:00|1953.19|1952.69|1953.82|1953.32|1954.07|1953.57|1952.82|1952.32|775
1610459100000|2021-01-12 13:45:00|1953.32|1952.82|1952.82|1952.32|1953.57|1953.07|1952.32|1951.82|774
1610459400000|2021-01-12 13:50:00|1952.69|1952.19|1952.32|1951.82|1953.07|1952.57|1952.07|1951.57|1202
1610459700000|2021-01-12 13:55:00|1952.44|1951.94|1951.07|1950.57|1952.57|1952.07|1949.82|1949.32|1212
1610460000000|2021-01-12 14:00:00|1951.19|1950.69|1952.32|1951.82|1952.32|1951.82|1950.82|1950.32|722
1610460300000|2021-01-12 14:05:00|1952.07|1951.57|1951.32|1950.82|1952.32|1951.82|1951.07|1950.57|388
1610460600000|2021-01-12 14:10:00|1951.44|1950.94|1952.69|1952.19|1952.82|1952.32|1951.32|1950.82|819
1610460900000|2021-01-12 14:15:00|1952.57|1952.07|1951.93|1951.43|1953.07|1952.57|1951.93|1951.43|572
1610461200000|2021-01-12 14:20:00|1951.83|1951.33|1952.5|1952|1953|1952.5|1951.5|1951|1062
1610461500000|2021-01-12 14:25:00|1952.62|1952.12|1952.75|1952.25|1952.75|1952.25|1951.75|1951.25|733
1610461800000|2021-01-12 14:30:00|1953|1952.5|1953.5|1953|1955.25|1954.75|1952.5|1952|1298
1610462100000|2021-01-12 14:35:00|1953.37|1952.87|1952|1951.5|1953.5|1953|1951.75|1951.25|934
1610462400000|2021-01-12 14:40:00|1952.12|1951.62|1951.75|1951.25|1952.5|1952|1951.25|1950.75|940
1610462700000|2021-01-12 14:45:00|1952|1951.5|1950|1949.5|1952.25|1951.75|1949.87|1949.37|3987
1610463000000|2021-01-12 14:50:00|1950.25|1949.75|1949|1948.5|1950.25|1949.75|1945.5|1945|12425
1610463300000|2021-01-12 14:55:00|1948.75|1948.25|1953.25|1952.75|1953.37|1952.87|1948.5|1948|3984
1610463600000|2021-01-12 15:00:00|1953.12|1952.62|1952.5|1952|1953.12|1952.62|1950.25|1949.75|2121
1610463900000|2021-01-12 15:05:00|1952.25|1951.75|1953.87|1953.37|1953.87|1953.37|1952.25|1951.75|1026
1610464200000|2021-01-12 15:10:00|1953.77|1953.27|1953.9|1953.4|1954.4|1953.9|1953.4|1952.9|1145
1610464500000|2021-01-12 15:15:00|1953.65|1953.15|1956.02|1955.52|1956.15|1955.65|1953.4|1952.9|840
1610464800000|2021-01-12 15:20:00|1956.15|1955.65|1955.65|1955.15|1956.4|1955.9|1955.27|1954.77|596
1610465100000|2021-01-12 15:25:00|1955.65|1955.15|1955.65|1955.15|1957.15|1956.65|1955.4|1954.9|1963
1610465400000|2021-01-12 15:30:00|1955.77|1955.27|1955.4|1954.9|1956.4|1955.9|1954.9|1954.4|1476
1610465700000|2021-01-12 15:35:00|1955.15|1954.65|1955.9|1955.4|1955.9|1955.4|1954.65|1954.15|710
1610466000000|2021-01-12 15:40:00|1955.77|1955.27|1956.02|1955.52|1956.9|1956.4|1955.4|1954.9|1145
1610466300000|2021-01-12 15:45:00|1955.9|1955.4|1957.9|1957.4|1958.02|1957.52|1955.65|1955.15|842
1610466600000|2021-01-12 15:50:00|1958.02|1957.52|1958.15|1957.65|1958.4|1957.9|1956.9|1956.4|1461
1610466900000|2021-01-12 15:55:00|1958.27|1957.77|1958.9|1958.4|1959.27|1958.77|1957.65|1957.15|3041
1610467200000|2021-01-12 16:00:00|1958.65|1958.15|1957.65|1957.15|1959.15|1958.65|1957.15|1956.65|3205
1610467500000|2021-01-12 16:05:00|1957.9|1957.4|1959.15|1958.65|1959.15|1958.65|1957.4|1956.9|8075
1610467800000|2021-01-12 16:10:00|1959.27|1958.77|1960.4|1959.9|1960.77|1960.27|1959.27|1958.77|1878
1610468100000|2021-01-12 16:15:00|1960.27|1959.77|1960.15|1959.65|1961.4|1960.9|1959.4|1958.9|2118
1610468400000|2021-01-12 16:20:00|1959.9|1959.4|1958.85|1957.35|1960.15|1959.65|1957.4|1956.9|6258
1610468700000|2021-01-12 16:25:00|1958.72|1957.22|1956.14|1954.64|1958.79|1957.29|1956.06|1954.56|895
1610469000000|2021-01-12 16:30:00|1956.12|1954.62|1957.97|1956.57|1958.1|1956.7|1956.1|1954.62|409
1610469300000|2021-01-12 16:35:00|1957.85|1956.45|1955.6|1954.2|1957.85|1956.45|1955.6|1954.2|196
1610469600000|2021-01-12 16:40:00|1955.72|1954.32|1954.72|1953.32|1956.22|1954.82|1953.47|1952.07|157
1610469900000|2021-01-12 16:45:00|1954.35|1952.95|1953.97|1952.57|1954.35|1952.95|1953.35|1951.95|30
1610470200000|2021-01-12 16:50:00|1953.85|1952.45|1953.35|1951.95|1953.85|1952.45|1952.72|1951.32|16
1610470500000|2021-01-12 16:55:00|1953.22|1951.82|1953.41|1951.91|1953.6|1952.2|1952.72|1951.32|18
1610470800000|2021-01-12 17:00:00|1953.4|1951.9|1951.56|1950.06|1953.42|1951.92|1951.55|1950.05|0
1610471100000|2021-01-12 17:05:00|1951.57|1950.07|1949.16|1947.66|1952.03|1950.53|1948.63|1947.13|0
1610471400000|2021-01-12 17:10:00|1949.15|1947.65|1947.41|1945.91|1949.17|1947.67|1947.23|1945.73|0
1610471700000|2021-01-12 17:15:00|1947.4|1945.9|1949.58|1948.08|1949.63|1948.13|1946.77|1945.27|0
1610472000000|2021-01-12 17:20:00|1949.57|1948.07|1949.43|1947.93|1950.55|1949.05|1948.93|1947.43|0
1610472300000|2021-01-12 17:25:00|1949.44|1947.94|1951.09|1949.59|1951.1|1949.6|1949.38|1947.88|0
1610472600000|2021-01-12 17:30:00|1951.1|1949.6|1950.1|1948.6|1951.1|1949.6|1949.49|1947.99|0
1610472900000|2021-01-12 17:35:00|1950.12|1948.62|1950.75|1949.25|1950.76|1949.26|1949.61|1948.11|0
1610473200000|2021-01-12 17:40:00|1950.74|1949.24|1951.26|1949.76|1951.29|1949.79|1949.68|1948.18|0
1610473500000|2021-01-12 17:45:00|1951.28|1949.78|1951.31|1949.81|1951.78|1950.28|1950.73|1949.23|0
1610473800000|2021-01-12 17:50:00|1951.32|1949.82|1951.91|1950.41|1951.94|1950.44|1951.31|1949.81|0
1610474100000|2021-01-12 17:55:00|1951.9|1950.4|1951.94|1950.44|1952.4|1950.9|1951.89|1950.39|0
1610474400000|2021-01-12 18:00:00|1951.95|1950.45|1952.87|1951.37|1952.93|1951.43|1951.45|1949.95|0
1610474700000|2021-01-12 18:05:00|1952.86|1951.36|1951.96|1950.46|1953.36|1951.86|1951.9|1950.4|0
1610475000000|2021-01-12 18:10:00|1951.98|1950.48|1953.41|1951.91|1953.44|1951.94|1951.98|1950.48|0
1610475300000|2021-01-12 18:15:00|1953.42|1951.92|1952.41|1950.91|1953.42|1951.92|1952.41|1950.91|0
1610475600000|2021-01-12 18:20:00|1952.42|1950.92|1951.87|1950.37|1952.45|1950.95|1951.39|1949.89|0
1610475900000|2021-01-12 18:25:00|1951.88|1950.38|1953.99|1952.49|1954|1952.5|1951.87|1950.37|0
1610476200000|2021-01-12 18:30:00|1953.97|1952.47|1955.24|1953.74|1956.11|1954.61|1953.48|1951.98|0
1610476500000|2021-01-12 18:35:00|1955.31|1953.81|1954.99|1953.49|1955.5|1954|1954.47|1952.97|0
1610476800000|2021-01-12 18:40:00|1954.98|1953.48|1954.43|1952.93|1954.99|1953.49|1953.98|1952.48|0
1610477100000|2021-01-12 18:45:00|1954.45|1952.95|1953.98|1952.48|1954.46|1952.96|1953.96|1952.46|0
1610477400000|2021-01-12 18:50:00|1953.96|1952.46|1953.06|1951.56|1954.03|1952.53|1953|1951.5|0
1610477700000|2021-01-12 18:55:00|1953.05|1951.55|1954.03|1952.53|1954.07|1952.57|1953.03|1951.53|0
1610478000000|2021-01-12 19:00:00|1954.05|1952.55|1955.17|1953.67|1955.67|1954.17|1953.55|1952.05|0
1610478300000|2021-01-12 19:05:00|1955.19|1953.69|1954.16|1952.66|1955.19|1953.69|1954.12|1952.62|0
1610478600000|2021-01-12 19:10:00|1954.17|1952.67|1954.14|1952.64|1954.64|1953.14|1954.13|1952.63|0
1610478900000|2021-01-12 19:15:00|1954.16|1952.66|1954.56|1953.06|1955.07|1953.57|1954.1|1952.6|0
1610479200000|2021-01-12 19:20:00|1954.69|1953.19|1955.37|1953.87|1955.51|1954.01|1954.45|1952.95|0
1610479500000|2021-01-12 19:25:00|1955.38|1953.88|1954.88|1953.38|1955.42|1953.92|1954.87|1953.37|0
1610479800000|2021-01-12 19:30:00|1954.86|1953.36|1956.81|1955.31|1957.01|1955.51|1954.86|1953.36|0
1610480100000|2021-01-12 19:35:00|1956.8|1955.3|1955.77|1954.27|1956.81|1955.31|1955.27|1953.77|0
1610480400000|2021-01-12 19:40:00|1955.75|1954.25|1954.71|1953.21|1955.81|1954.31|1954.22|1952.72|0
1610480700000|2021-01-12 19:45:00|1954.69|1953.19|1954.72|1953.22|1954.78|1953.28|1953.69|1952.19|0
1610481000000|2021-01-12 19:50:00|1954.58|1953.08|1953.72|1952.22|1954.58|1953.08|1953.17|1951.67|0
1610481300000|2021-01-12 19:55:00|1953.7|1952.2|1954.82|1953.32|1954.84|1953.34|1953.69|1952.19|0
1610481600000|2021-01-12 20:00:00|1954.83|1953.33|1956.36|1954.86|1956.38|1954.88|1954.82|1953.32|0
1610481900000|2021-01-12 20:05:00|1956.35|1954.85|1955.84|1954.34|1956.37|1954.87|1955.26|1953.76|0
1610482200000|2021-01-12 20:10:00|1955.85|1954.35|1954.86|1953.36|1955.96|1954.46|1954.86|1953.36|0
1610482500000|2021-01-12 20:15:00|1954.87|1953.37|1955.44|1953.94|1955.48|1953.98|1954.36|1952.86|0
1610482800000|2021-01-12 20:20:00|1955.45|1953.95|1955.93|1954.43|1956.92|1955.42|1955.44|1953.94|0
1610483100000|2021-01-12 20:25:00|1955.94|1954.44|1955.38|1953.88|1955.94|1954.44|1955.36|1953.86|0
1610483400000|2021-01-12 20:30:00|1955.36|1953.86|1955.34|1953.84|1955.9|1954.4|1954.84|1953.34|0
1610483700000|2021-01-12 20:35:00|1955.32|1953.82|1955.36|1953.86|1955.39|1953.89|1954.84|1953.34|0
1610484000000|2021-01-12 20:40:00|1955.35|1953.85|1955.91|1954.41|1955.94|1954.44|1955.34|1953.84|0
1610484300000|2021-01-12 20:45:00|1955.93|1954.43|1957.01|1955.51|1957.01|1955.51|1955.45|1953.95|0
1610484600000|2021-01-12 20:50:00|1957.04|1955.54|1957.82|1956.32|1957.88|1956.38|1955.95|1954.45|0
1610484900000|2021-01-12 20:55:00|1957.81|1956.31|1957.65|1956.15|1958.91|1957.41|1957.24|1955.74|0
1610485200000|2021-01-12 21:00:00|1957.57|1956.07|1956.62|1955.12|1957.57|1956.07|1956.24|1954.74|0
1610485500000|2021-01-12 21:05:00|1956.61|1955.11|1957.12|1955.62|1957.12|1955.62|1956.28|1954.78|0
1610485800000|2021-01-12 21:10:00|1957.14|1955.64|1957.03|1955.53|1957.22|1955.72|1956.72|1955.22|0
1610486100000|2021-01-12 21:15:00|1957.04|1955.54|1956.96|1955.46|1957.04|1955.54|1956.84|1955.34|0
1610486400000|2021-01-12 21:20:00|1956.92|1955.42|1956.72|1955.22|1956.92|1955.42|1956.72|1955.22|0
1610486700000|2021-01-12 21:25:00|1956.8|1955.3|1956.88|1955.38|1956.88|1955.38|1956.72|1955.22|0
1610487000000|2021-01-12 21:30:00|1956.85|1955.35|1956.97|1955.47|1957.8|1956.3|1956.85|1955.35|0
1610487300000|2021-01-12 21:35:00|1956.99|1955.49|1957.8|1956.3|1957.8|1956.3|1956.57|1955.07|0
1610487600000|2021-01-12 21:40:00|1957.82|1956.32|1957.61|1956.11|1958.34|1956.84|1957.17|1955.67|0
1610487900000|2021-01-12 21:45:00|1957.62|1956.12|1957.41|1955.91|1957.8|1956.3|1957.27|1955.77|0
1610488200000|2021-01-12 21:50:00|1957.39|1955.89|1957.17|1955.67|1957.51|1956.01|1957.07|1955.57|0
1610488500000|2021-01-12 21:55:00|1957.15|1955.65|1956.69|1955.19|1957.15|1955.65|1956.23|1954.73|0
1610488800000|2021-01-12 22:00:00|1956.77|1955.27|1956.8|1955.3|1956.92|1955.42|1956.77|1955.27|0
1610489100000|2021-01-12 22:05:00|1956.84|1955.34|1957|1955.5|1957|1955.5|1956.8|1955.3|0
1610489400000|2021-01-12 22:10:00|1956.96|1955.46|1956.86|1955.36|1957|1955.5|1956.82|1955.32|0
1610489700000|2021-01-12 22:15:00|1956.82|1955.32|1956.9|1955.4|1957.02|1955.52|1956.66|1955.16|0
1610490000000|2021-01-12 22:20:00|1956.82|1955.32|1956.58|1955.08|1956.82|1955.32|1956.54|1955.04|0
1610490300000|2021-01-12 22:25:00|1956.62|1955.12|1956.7|1955.2|1956.7|1955.2|1956.58|1955.08|0
1610490600000|2021-01-12 22:30:00|1956.74|1955.24|1956.58|1955.08|1956.74|1955.24|1956.58|1955.08|0
1610490900000|2021-01-12 22:35:00|1956.7|1955.2|1956.66|1955.16|1956.74|1955.24|1956.58|1955.08|0
1610491200000|2021-01-12 22:40:00|1956.58|1955.08|1956.62|1955.12|1956.66|1955.16|1956.29|1954.79|0
1610491500000|2021-01-12 22:45:00|1956.54|1955.04|1956.7|1955.2|1956.7|1955.2|1956.41|1954.91|0
1610491800000|2021-01-12 22:50:00|1956.66|1955.16|1956.94|1955.44|1957.02|1955.52|1956.66|1955.16|0
1610492100000|2021-01-12 22:55:00|1956.9|1955.4|1956.94|1955.44|1956.98|1955.48|1956.74|1955.24|0
1610492400000|2021-01-12 23:00:00|1956.86|1955.36|1956.05|1954.55|1957.14|1955.64|1956|1954.5|0
1610492700000|2021-01-12 23:05:00|1956.04|1954.54|1956.35|1954.85|1956.59|1955.09|1955.95|1954.45|0
1610493000000|2021-01-12 23:10:00|1956.38|1954.88|1957.09|1955.59|1957.09|1955.59|1956.38|1954.88|0
1610493300000|2021-01-12 23:15:00|1957.1|1955.6|1957.97|1956.47|1958.26|1956.76|1956.99|1955.49|0
1610493600000|2021-01-12 23:20:00|1957.98|1956.48|1957.84|1956.34|1958.06|1956.56|1957.62|1956.12|0
1610493900000|2021-01-12 23:25:00|1957.86|1956.36|1958.18|1956.68|1958.28|1956.78|1957.64|1956.14|0
1610494200000|2021-01-12 23:30:00|1958.17|1956.67|1957.74|1956.24|1958.17|1956.67|1957.35|1955.85|0
1610494500000|2021-01-12 23:35:00|1957.69|1956.19|1957.55|1956.05|1957.74|1956.24|1957.35|1955.85|0
1610494800000|2021-01-12 23:40:00|1957.54|1956.04|1957.06|1955.56|1957.55|1956.05|1957.01|1955.51|0
1610495100000|2021-01-12 23:45:00|1957.07|1955.57|1957.64|1956.14|1957.84|1956.34|1957.07|1955.57|0
1610495400000|2021-01-12 23:50:00|1957.65|1956.15|1957.45|1955.95|1957.84|1956.34|1957.21|1955.71|0
1610495700000|2021-01-12 23:55:00|1957.48|1955.98|1958.38|1956.88|1958.48|1956.98|1957.48|1955.98|0
1610496000000|2021-01-13 00:00:00|1958.4|1956.9|1958.13|1956.63|1958.48|1956.98|1957.94|1956.44|0
1610496300000|2021-01-13 00:05:00|1958.14|1956.64|1958.08|1956.58|1958.38|1956.88|1958.08|1956.58|0
1610496600000|2021-01-13 00:10:00|1958.1|1956.6|1958.48|1956.98|1958.48|1956.98|1958.08|1956.58|0
1610496900000|2021-01-13 00:15:00|1958.46|1956.96|1957.68|1956.18|1958.48|1956.98|1956.17|1954.67|0
1610497200000|2021-01-13 00:20:00|1957.7|1956.2|1958.63|1957.13|1958.84|1957.34|1957.69|1956.19|0
1610497500000|2021-01-13 00:25:00|1958.56|1957.06|1957.5|1956|1958.88|1957.38|1957.5|1956|0
1610497800000|2021-01-13 00:30:00|1957.52|1956.02|1956.57|1955.07|1957.97|1956.47|1956.55|1955.05|0
1610498100000|2021-01-13 00:35:00|1956.55|1955.05|1956.08|1954.58|1956.99|1955.49|1956.05|1954.55|0
1610498400000|2021-01-13 00:40:00|1956.07|1954.57|1956.58|1955.08|1957.03|1955.53|1955.83|1954.33|0
1610498700000|2021-01-13 00:45:00|1956.59|1955.09|1956.55|1955.05|1957.08|1955.58|1956.11|1954.61|0
1610499000000|2021-01-13 00:50:00|1956.56|1955.06|1956.11|1954.61|1957.02|1955.52|1955.85|1954.35|0
1610499300000|2021-01-13 00:55:00|1956.1|1954.6|1955.6|1954.1|1956.11|1954.61|1955.13|1953.63|0
1610499600000|2021-01-13 01:00:00|1955.59|1954.09|1955.59|1954.09|1956.55|1955.05|1955.57|1954.07|0
1610499900000|2021-01-13 01:05:00|1955.6|1954.1|1955.15|1953.65|1955.61|1954.11|1955.15|1953.65|0
1610500200000|2021-01-13 01:10:00|1955.16|1953.66|1956.1|1954.6|1956.11|1954.61|1954.66|1953.16|0
1610500500000|2021-01-13 01:15:00|1956.11|1954.61|1955.17|1953.67|1956.11|1954.61|1955.16|1953.66|0
1610500800000|2021-01-13 01:20:00|1955.24|1953.74|1955.86|1954.36|1956.11|1954.61|1955.16|1953.66|0
1610501100000|2021-01-13 01:25:00|1955.87|1954.37|1956.58|1955.08|1956.59|1955.09|1955.19|1953.69|0
1610501400000|2021-01-13 01:30:00|1956.59|1955.09|1957.53|1956.03|1957.55|1956.05|1956.56|1955.06|0
1610501700000|2021-01-13 01:35:00|1957.31|1955.81|1956.56|1955.06|1957.54|1956.04|1956.11|1954.61|0
1610502000000|2021-01-13 01:40:00|1956.55|1955.05|1956.1|1954.6|1956.55|1955.05|1956.08|1954.58|0
1610502300000|2021-01-13 01:45:00|1956.11|1954.61|1956.58|1955.08|1957.05|1955.55|1956.1|1954.6|0
1610502600000|2021-01-13 01:50:00|1956.56|1955.06|1958.01|1956.51|1958.49|1956.99|1956.56|1955.06|0
1610502900000|2021-01-13 01:55:00|1958.02|1956.52|1958.48|1956.98|1958.93|1957.43|1958.01|1956.51|0
1610503200000|2021-01-13 02:00:00|1958.49|1956.99|1957.06|1955.56|1958.49|1956.99|1957.06|1955.56|0
1610503500000|2021-01-13 02:05:00|1957.07|1955.57|1957.6|1956.1|1957.6|1956.1|1957.07|1955.57|0
1610503800000|2021-01-13 02:10:00|1957.58|1956.08|1958.99|1957.49|1958.99|1957.49|1957.58|1956.08|0
1610504100000|2021-01-13 02:15:00|1958.97|1957.47|1958.06|1956.56|1959|1957.5|1958.06|1956.56|0
1610504400000|2021-01-13 02:20:00|1958.05|1956.55|1958.27|1956.77|1958.99|1957.49|1958.01|1956.51|0
1610504700000|2021-01-13 02:25:00|1958.2|1956.7|1959.07|1957.57|1959.07|1957.57|1958.04|1956.54|0
1610505000000|2021-01-13 02:30:00|1959.05|1957.55|1958.57|1957.07|1959.07|1957.57|1958.11|1956.61|0
1610505300000|2021-01-13 02:35:00|1958.59|1957.09|1958.12|1956.62|1958.59|1957.09|1958.09|1956.59|0
1610505600000|2021-01-13 02:40:00|1958.13|1956.63|1958.16|1956.66|1958.61|1957.11|1957.68|1956.18|0
1610505900000|2021-01-13 02:45:00|1958.17|1956.67|1958.15|1956.65|1958.63|1957.13|1958.15|1956.65|0
1610506200000|2021-01-13 02:50:00|1958.13|1956.63|1957.68|1956.18|1958.15|1956.65|1957.65|1956.15|0
1610506500000|2021-01-13 02:55:00|1957.66|1956.16|1957.66|1956.16|1957.88|1956.38|1957.2|1955.7|0
1610506800000|2021-01-13 03:00:00|1957.73|1956.23|1958.13|1956.63|1958.59|1957.09|1957.65|1956.15|0
1610507100000|2021-01-13 03:05:00|1958.14|1956.64|1958.63|1957.13|1958.63|1957.13|1958.13|1956.63|0
1610507400000|2021-01-13 03:10:00|1958.61|1957.11|1959.05|1957.55|1959.08|1957.58|1958.13|1956.63|0
1610507700000|2021-01-13 03:15:00|1959.07|1957.57|1959.08|1957.58|1959.08|1957.58|1958.6|1957.1|0
1610508000000|2021-01-13 03:20:00|1959.07|1957.57|1958.86|1957.36|1959.1|1957.6|1958.6|1957.1|0
1610508300000|2021-01-13 03:25:00|1958.79|1957.29|1958.42|1956.92|1958.89|1957.39|1958.2|1956.7|0
1610508600000|2021-01-13 03:30:00|1958.49|1956.99|1958.92|1957.42|1959.14|1957.64|1958.49|1956.99|0
1610508900000|2021-01-13 03:35:00|1958.99|1957.49|1959.15|1957.65|1959.6|1958.1|1958.99|1957.49|0
1610509200000|2021-01-13 03:40:00|1959.22|1957.72|1959.61|1958.11|1959.64|1958.14|1959.13|1957.63|0
1610509500000|2021-01-13 03:45:00|1959.6|1958.1|1959.58|1958.08|1960.06|1958.56|1959.13|1957.63|0
1610509800000|2021-01-13 03:50:00|1959.6|1958.1|1960.05|1958.55|1960.09|1958.59|1959.58|1958.08|0
1610510100000|2021-01-13 03:55:00|1960.06|1958.56|1960.78|1959.28|1961.02|1959.52|1960.06|1958.56|0
1610510400000|2021-01-13 04:00:00|1960.71|1959.21|1959.65|1958.15|1960.71|1959.21|1959.65|1958.15|0
1610510700000|2021-01-13 04:05:00|1959.66|1958.16|1959.65|1958.15|1960.13|1958.63|1959.63|1958.13|0
1610511000000|2021-01-13 04:10:00|1959.64|1958.14|1959.6|1958.1|1959.85|1958.35|1959.6|1958.1|0
1610511300000|2021-01-13 04:15:00|1959.61|1958.11|1960.05|1958.55|1960.51|1959.01|1959.6|1958.1|0
1610511600000|2021-01-13 04:20:00|1960.07|1958.57|1959.79|1958.29|1960.07|1958.57|1959.57|1958.07|0
1610511900000|2021-01-13 04:25:00|1959.86|1958.36|1959.09|1957.59|1960.01|1958.51|1959.07|1957.57|0
1610512200000|2021-01-13 04:30:00|1959.16|1957.66|1959.09|1957.59|1960.01|1958.51|1959.09|1957.59|0
1610512500000|2021-01-13 04:35:00|1959.22|1957.72|1960.02|1958.52|1960.02|1958.52|1959.22|1957.72|0
1610512800000|2021-01-13 04:40:00|1960.04|1958.54|1960.05|1958.55|1960.05|1958.55|1960.02|1958.52|0
1610513100000|2021-01-13 04:45:00|1960.04|1958.54|1960.04|1958.54|1960.05|1958.55|1960.02|1958.52|0
1610513400000|2021-01-13 04:50:00|1960.02|1958.52|1959.56|1958.06|1960.02|1958.52|1959.56|1958.06|0
1610513700000|2021-01-13 04:55:00|1959.57|1958.07|1959.53|1958.03|1959.57|1958.07|1959.52|1958.02|0
1610514000000|2021-01-13 05:00:00|1959.54|1958.04|1958.37|1956.87|1959.54|1958.04|1958.14|1956.64|0
1610514300000|2021-01-13 05:05:00|1958.31|1956.81|1959.31|1957.81|1959.53|1958.03|1958.15|1956.65|0
1610514600000|2021-01-13 05:10:00|1959.38|1957.88|1959.31|1957.81|1959.54|1958.04|1959.06|1957.56|0
1610514900000|2021-01-13 05:15:00|1959.38|1957.88|1958.59|1957.09|1959.53|1958.03|1958.59|1957.09|0
1610515200000|2021-01-13 05:20:00|1958.61|1957.11|1958.58|1957.08|1959.05|1957.55|1958.55|1957.05|0
1610515500000|2021-01-13 05:25:00|1958.57|1957.07|1957.6|1956.1|1958.58|1957.08|1957.6|1956.1|0
1610515800000|2021-01-13 05:30:00|1957.59|1956.09|1957.58|1956.08|1957.6|1956.1|1957.12|1955.62|0
1610516100000|2021-01-13 05:35:00|1957.59|1956.09|1957.59|1956.09|1957.82|1956.32|1957.59|1956.09|0
1610516400000|2021-01-13 05:40:00|1957.58|1956.08|1956.64|1955.14|1957.59|1956.09|1956.64|1955.14|0
1610516700000|2021-01-13 05:45:00|1956.71|1955.21|1957.12|1955.62|1957.12|1955.62|1956.64|1955.14|0
1610517000000|2021-01-13 05:50:00|1957.13|1955.63|1957.61|1956.11|1957.64|1956.14|1957.13|1955.63|0
1610517300000|2021-01-13 05:55:00|1957.6|1956.1|1957.82|1956.32|1958.06|1956.56|1957.59|1956.09|0
1610517600000|2021-01-13 06:00:00|1957.75|1956.25|1958.57|1957.07|1958.59|1957.09|1957.6|1956.1|0
1610517900000|2021-01-13 06:05:00|1958.59|1957.09|1957.66|1956.16|1958.59|1957.09|1957.66|1956.16|0
1610518200000|2021-01-13 06:10:00|1957.65|1956.15|1957.65|1956.15|1958.1|1956.6|1957.64|1956.14|0
1610518500000|2021-01-13 06:15:00|1957.64|1956.14|1958.2|1956.7|1958.22|1956.72|1957.64|1956.14|0
1610518800000|2021-01-13 06:20:00|1958.19|1956.69|1958.2|1956.7|1958.2|1956.7|1957.3|1955.8|0
1610519100000|2021-01-13 06:25:00|1958.19|1956.69|1957.74|1956.24|1958.25|1956.75|1957.72|1956.22|0
1610519400000|2021-01-13 06:30:00|1957.73|1956.23|1956.77|1955.27|1957.74|1956.24|1956.77|1955.27|0
1610519700000|2021-01-13 06:35:00|1956.76|1955.26|1957.24|1955.74|1957.25|1955.75|1956.76|1955.26|0
1610520000000|2021-01-13 06:40:00|1957.25|1955.75|1957.24|1955.74|1957.25|1955.75|1957.21|1955.71|0
1610520300000|2021-01-13 06:45:00|1957.25|1955.75|1959.54|1958.04|1959.57|1958.07|1957.24|1955.74|0
1610520600000|2021-01-13 06:50:00|1959.55|1958.05|1959.5|1958|1960|1958.5|1959.5|1958|0
1610520900000|2021-01-13 06:55:00|1959.51|1958.01|1959.13|1957.63|1959.58|1958.08|1959.11|1957.61|0
1610521200000|2021-01-13 07:00:00|1959.14|1957.64|1958.22|1956.72|1959.14|1957.64|1957.79|1956.29|0
1610521500000|2021-01-13 07:05:00|1958.21|1956.71|1957.27|1955.77|1958.22|1956.72|1957.27|1955.77|0
1610521800000|2021-01-13 07:10:00|1957.26|1955.76|1958.2|1956.7|1958.65|1957.15|1956.8|1955.3|0
1610522100000|2021-01-13 07:15:00|1958.19|1956.69|1958.2|1956.7|1958.24|1956.74|1957.76|1956.26|0
1610522400000|2021-01-13 07:20:00|1958.06|1956.56|1957.7|1956.2|1958.06|1956.56|1957.25|1955.75|0
1610522700000|2021-01-13 07:25:00|1957.57|1956.07|1958.62|1957.12|1958.62|1957.12|1957.26|1955.76|0
1610523000000|2021-01-13 07:30:00|1958.76|1957.26|1961.97|1960.57|1962.6|1961.2|1958.76|1957.26|143
1610523300000|2021-01-13 07:35:00|1961.85|1960.45|1961.22|1959.82|1962.22|1960.82|1960.72|1959.32|5
1610523600000|2021-01-13 07:40:00|1960.97|1959.57|1960.6|1959.2|1961.35|1959.95|1959.47|1958.07|44
1610523900000|2021-01-13 07:45:00|1960.72|1959.32|1960.85|1959.45|1961.47|1960.07|1960.72|1959.32|11
1610524200000|2021-01-13 07:50:00|1960.97|1959.57|1961.1|1959.7|1961.35|1959.95|1960.72|1959.32|11
1610524500000|2021-01-13 07:55:00|1961.14|1959.64|1959.8|1958.3|1961.14|1959.64|1958.85|1957.35|0
1610524800000|2021-01-13 08:00:00|1959.78|1958.28|1954.02|1953.52|1959.9|1959.4|1951.65|1951.15|10102
1610525100000|2021-01-13 08:05:00|1953.9|1953.4|1956.4|1955.9|1956.4|1955.9|1952.27|1951.77|1943
1610525400000|2021-01-13 08:10:00|1956.15|1955.65|1958.02|1957.52|1958.4|1957.9|1955.15|1954.65|7033
1610525700000|2021-01-13 08:15:00|1957.9|1957.4|1958.4|1957.9|1960.15|1959.65|1957.9|1957.4|2357
1610526000000|2021-01-13 08:20:00|1958.27|1957.77|1958.9|1958.4|1959.65|1959.15|1957.15|1956.65|1644
1610526300000|2021-01-13 08:25:00|1958.77|1958.27|1957.15|1956.65|1958.9|1958.4|1956.4|1955.9|2207
1610526600000|2021-01-13 08:30:00|1957.4|1956.9|1954.65|1954.15|1957.4|1956.9|1954.15|1953.65|1149
1610526900000|2021-01-13 08:35:00|1954.9|1954.4|1957.65|1957.15|1958.02|1957.52|1954.9|1954.4|862
1610527200000|2021-01-13 08:40:00|1957.6|1957.1|1955.22|1954.72|1957.72|1957.22|1954.85|1954.35|936
1610527500000|2021-01-13 08:45:00|1955.35|1954.85|1954.22|1953.72|1956.35|1955.85|1953.97|1953.47|1648
1610527800000|2021-01-13 08:50:00|1954.35|1953.85|1955.35|1954.85|1956.1|1955.6|1954.1|1953.6|2347
1610528100000|2021-01-13 08:55:00|1955.47|1954.97|1954.35|1953.85|1955.85|1955.35|1954.35|1953.85|1631
1610528400000|2021-01-13 09:00:00|1954.47|1953.97|1954.6|1954.1|1954.85|1954.35|1953.85|1953.35|838
1610528700000|2021-01-13 09:05:00|1954.85|1954.35|1956.85|1956.35|1956.85|1956.35|1954.72|1954.22|2138
1610529000000|2021-01-13 09:10:00|1956.97|1956.47|1956.85|1956.35|1957.85|1957.35|1956.6|1956.1|1422
1610529300000|2021-01-13 09:15:00|1957.1|1956.6|1959.6|1959.1|1959.85|1959.35|1956.85|1956.35|1222
1610529600000|2021-01-13 09:20:00|1959.85|1959.35|1958.35|1957.85|1960.1|1959.6|1958.1|1957.6|1002
1610529900000|2021-01-13 09:25:00|1958.47|1957.97|1957.97|1957.47|1958.6|1958.1|1957.6|1957.1|2118
1610530200000|2021-01-13 09:30:00|1958.1|1957.6|1958.6|1958.1|1959.35|1958.85|1957.6|1957.1|946
1610530500000|2021-01-13 09:35:00|1958.72|1958.22|1958.85|1958.35|1959.6|1959.1|1957.72|1957.22|689
1610530800000|2021-01-13 09:40:00|1958.72|1958.22|1958.85|1958.35|1959.1|1958.6|1958.22|1957.72|670
1610531100000|2021-01-13 09:45:00|1958.72|1958.22|1957.85|1957.35|1959.1|1958.6|1957.85|1957.35|553
1610531400000|2021-01-13 09:50:00|1957.97|1957.47|1959.72|1959.22|1960.1|1959.6|1957.6|1957.1|540
1610531700000|2021-01-13 09:55:00|1959.85|1959.35|1960.47|1959.97|1960.97|1960.47|1959.72|1959.22|709
1610532000000|2021-01-13 10:00:00|1960.6|1960.1|1962.1|1961.6|1962.22|1961.72|1960.47|1959.97|1140
1610532300000|2021-01-13 10:05:00|1962.35|1961.85|1963.6|1963.1|1964.1|1963.6|1962.1|1961.6|913
1610532600000|2021-01-13 10:10:00|1963.85|1963.35|1964.6|1964.1|1965.1|1964.6|1963.35|1962.85|2089
1610532900000|2021-01-13 10:15:00|1964.72|1964.22|1963.6|1963.1|1964.85|1964.35|1962.85|1962.35|2230
1610533200000|2021-01-13 10:20:00|1963.72|1963.22|1962.85|1962.35|1963.72|1963.22|1962.22|1961.72|914
1610533500000|2021-01-13 10:25:00|1962.72|1962.22|1961.6|1961.1|1963.1|1962.6|1961.35|1960.85|3102
1610533800000|2021-01-13 10:30:00|1961.72|1961.22|1959.85|1959.35|1961.85|1961.35|1958.85|1958.35|1511
1610534100000|2021-01-13 10:35:00|1959.72|1959.22|1958.1|1957.6|1960.35|1959.85|1957.85|1957.35|1479
1610534400000|2021-01-13 10:40:00|1957.97|1957.47|1960.1|1959.6|1960.35|1959.85|1957.85|1957.35|708
1610534700000|2021-01-13 10:45:00|1960.22|1959.72|1959.6|1959.1|1960.6|1960.1|1957.97|1957.47|1386
1610535000000|2021-01-13 10:50:00|1959.47|1958.97|1960.22|1959.72|1961.35|1960.85|1959.47|1958.97|2166
1610535300000|2021-01-13 10:55:00|1960.1|1959.6|1960.85|1960.35|1961.6|1961.1|1960.1|1959.6|704
1610535600000|2021-01-13 11:00:00|1960.97|1960.47|1960.6|1960.1|1962.22|1961.72|1960.47|1959.97|921
1610535900000|2021-01-13 11:05:00|1960.85|1960.35|1960.85|1960.35|1960.85|1960.35|1959.85|1959.35|2024
1610536200000|2021-01-13 11:10:00|1961.1|1960.6|1961.35|1960.85|1961.6|1961.1|1960.72|1960.22|791
1610536500000|2021-01-13 11:15:00|1961.47|1960.97|1961.85|1961.35|1962.35|1961.85|1961.1|1960.6|939
1610536800000|2021-01-13 11:20:00|1961.97|1961.47|1961.1|1960.6|1962.35|1961.85|1960.6|1960.1|749
1610537100000|2021-01-13 11:25:00|1960.97|1960.47|1960.1|1959.6|1961.6|1961.1|1959.85|1959.35|1380
1610537400000|2021-01-13 11:30:00|1960.22|1959.72|1961.47|1960.97|1961.47|1960.97|1959.22|1958.72|1584
1610537700000|2021-01-13 11:35:00|1961.35|1960.85|1960.47|1959.97|1961.47|1960.97|1960.35|1959.85|326
1610538000000|2021-01-13 11:40:00|1960.6|1960.1|1961.6|1961.1|1961.85|1961.35|1959.85|1959.35|650
1610538300000|2021-01-13 11:45:00|1961.72|1961.22|1961.1|1960.6|1962.35|1961.85|1960.85|1960.35|532
1610538600000|2021-01-13 11:50:00|1961.22|1960.72|1961.1|1960.6|1962.1|1961.6|1961.1|1960.6|714
1610538900000|2021-01-13 11:55:00|1960.85|1960.35|1960.6|1960.1|1961.35|1960.85|1960.1|1959.6|909
1610539200000|2021-01-13 12:00:00|1960.72|1960.22|1960.1|1959.6|1961.35|1960.85|1959.6|1959.1|1197
1610539500000|2021-01-13 12:05:00|1959.97|1959.47|1960.85|1960.35|1960.85|1960.35|1959.6|1959.1|811
1610539800000|2021-01-13 12:10:00|1960.72|1960.22|1961.35|1960.85|1962.1|1961.6|1960.6|1960.1|907
1610540100000|2021-01-13 12:15:00|1961.47|1960.97|1960.85|1960.35|1961.6|1961.1|1960.35|1959.85|1179
1610540400000|2021-01-13 12:20:00|1961.1|1960.6|1960.1|1959.6|1961.1|1960.6|1960.1|1959.6|538
1610540700000|2021-01-13 12:25:00|1960.22|1959.72|1960.6|1960.1|1961.35|1960.85|1959.85|1959.35|901
1610541000000|2021-01-13 12:30:00|1960.47|1959.97|1960.1|1959.6|1960.72|1960.22|1958.72|1958.22|536
1610541300000|2021-01-13 12:35:00|1960.22|1959.72|1960.47|1959.97|1960.85|1960.35|1959.85|1959.35|957
1610541600000|2021-01-13 12:40:00|1960.64|1960.14|1960.27|1959.77|1961.27|1960.77|1960.27|1959.77|455
1610541900000|2021-01-13 12:45:00|1960.39|1959.89|1961.27|1960.77|1961.52|1961.02|1960.39|1959.89|666
1610542200000|2021-01-13 12:50:00|1961.39|1960.89|1961.77|1961.27|1962.14|1961.64|1961.14|1960.64|936
1610542500000|2021-01-13 12:55:00|1962.02|1961.52|1961.64|1961.14|1962.02|1961.52|1960.77|1960.27|858
1610542800000|2021-01-13 13:00:00|1961.77|1961.27|1961.77|1961.27|1962.27|1961.77|1961.02|1960.52|920
1610543100000|2021-01-13 13:05:00|1961.89|1961.39|1961.77|1961.27|1962.02|1961.52|1961.02|1960.52|833
1610543400000|2021-01-13 13:10:00|1961.89|1961.39|1963.14|1962.64|1963.27|1962.77|1961.77|1961.27|617
1610543700000|2021-01-13 13:15:00|1963.27|1962.77|1963.77|1963.27|1964.02|1963.52|1962.77|1962.27|1215
1610544000000|2021-01-13 13:20:00|1963.89|1963.39|1964.02|1963.52|1965.27|1964.77|1963.52|1963.02|547
1610544300000|2021-01-13 13:25:00|1964.14|1963.64|1963.14|1962.64|1964.14|1963.64|1962.89|1962.39|733
1610544600000|2021-01-13 13:30:00|1963.27|1962.77|1964.02|1963.52|1964.02|1963.52|1963.02|1962.52|835
1610544900000|2021-01-13 13:35:00|1963.89|1963.39|1963.52|1963.02|1964.27|1963.77|1963.27|1962.77|499
1610545200000|2021-01-13 13:40:00|1963.39|1962.89|1964.02|1963.52|1964.52|1964.02|1963.27|1962.77|1805
1610545500000|2021-01-13 13:45:00|1964.14|1963.64|1964.14|1963.64|1965.02|1964.52|1963.77|1963.27|580
1610545800000|2021-01-13 13:50:00|1964.27|1963.77|1963.02|1962.52|1964.52|1964.02|1962.89|1962.39|647
1610546100000|2021-01-13 13:55:00|1963.14|1962.64|1964.02|1963.52|1964.27|1963.77|1962.64|1962.14|679
1610546400000|2021-01-13 14:00:00|1964.14|1963.64|1964.02|1963.52|1964.27|1963.77|1963.02|1962.52|511
1610546700000|2021-01-13 14:05:00|1964.27|1963.77|1964.02|1963.52|1965.02|1964.52|1963.77|1963.27|744
1610547000000|2021-01-13 14:10:00|1964.14|1963.64|1963.52|1963.02|1964.27|1963.77|1963.27|1962.77|697
1610547300000|2021-01-13 14:15:00|1963.39|1962.89|1963.02|1962.52|1963.52|1963.02|1962.27|1961.77|783
1610547600000|2021-01-13 14:20:00|1962.77|1962.27|1961.77|1961.27|1963.02|1962.52|1961.77|1961.27|944
1610547900000|2021-01-13 14:25:00|1961.64|1961.14|1964.02|1963.52|1964.27|1963.77|1961.64|1961.14|572
1610548200000|2021-01-13 14:30:00|1964.27|1963.77|1964.77|1964.27|1965.77|1965.27|1964.02|1963.52|1244
1610548500000|2021-01-13 14:35:00|1964.52|1964.02|1964.64|1964.14|1965.27|1964.77|1964.14|1963.64|1529
1610548800000|2021-01-13 14:40:00|1964.77|1964.27|1964.52|1964.02|1965.02|1964.52|1964.02|1963.52|1124
1610549100000|2021-01-13 14:45:00|1964.64|1964.14|1964.52|1964.02|1965.77|1965.27|1964.27|1963.77|1466
1610549400000|2021-01-13 14:50:00|1964.64|1964.14|1963.52|1963.02|1965.02|1964.52|1963.27|1962.77|1236
1610549700000|2021-01-13 14:55:00|1963.77|1963.27|1963.52|1963.02|1964.02|1963.52|1963.14|1962.64|2085
1610550000000|2021-01-13 15:00:00|1963.27|1962.77|1960.27|1959.77|1963.52|1963.02|1960.27|1959.77|1478
1610550300000|2021-01-13 15:05:00|1960.02|1959.52|1963.77|1963.27|1963.77|1963.27|1959.89|1959.39|2618
1610550600000|2021-01-13 15:10:00|1963.49|1962.99|1964.99|1964.49|1964.99|1964.49|1963.49|1962.99|2536
1610550900000|2021-01-13 15:15:00|1965.11|1964.61|1965.24|1964.74|1965.99|1965.49|1964.49|1963.99|1546
1610551200000|2021-01-13 15:20:00|1965.36|1964.86|1964.49|1963.99|1965.74|1965.24|1964.49|1963.99|1381
1610551500000|2021-01-13 15:25:00|1964.36|1963.86|1964.49|1963.99|1964.99|1964.49|1964.24|1963.74|1081
1610551800000|2021-01-13 15:30:00|1964.36|1963.86|1964.24|1963.74|1964.99|1964.49|1963.99|1963.49|1093
1610552100000|2021-01-13 15:35:00|1964.36|1963.86|1965.24|1964.74|1965.36|1964.86|1964.24|1963.74|1049
1610552400000|2021-01-13 15:40:00|1965.11|1964.61|1964.11|1963.61|1965.24|1964.74|1963.99|1963.49|745
1610552700000|2021-01-13 15:45:00|1964.24|1963.74|1964.49|1963.99|1964.99|1964.49|1963.99|1963.49|894
1610553000000|2021-01-13 15:50:00|1964.74|1964.24|1964.99|1964.49|1965.11|1964.61|1964.11|1963.61|1182
1610553300000|2021-01-13 15:55:00|1964.86|1964.36|1965.49|1964.99|1965.74|1965.24|1964.74|1964.24|993
1610553600000|2021-01-13 16:00:00|1965.74|1965.24|1964.49|1963.99|1965.74|1965.24|1964.24|1963.74|1273
1610553900000|2021-01-13 16:05:00|1964.24|1963.74|1964.99|1964.49|1964.99|1964.49|1964.24|1963.74|1252
1610554200000|2021-01-13 16:10:00|1964.86|1964.36|1964.74|1964.24|1965.49|1964.99|1964.49|1963.99|2374
1610554500000|2021-01-13 16:15:00|1964.61|1964.11|1965.24|1964.74|1965.49|1964.99|1964.49|1963.99|1718
1610554800000|2021-01-13 16:20:00|1965.11|1964.61|1964.14|1962.64|1965.49|1964.99|1962.99|1962.49|2616
1610555100000|2021-01-13 16:25:00|1964.13|1962.63|1963.01|1961.51|1964.43|1962.93|1962.99|1961.49|591
1610555400000|2021-01-13 16:30:00|1962.86|1961.36|1962.31|1960.91|1963.06|1961.66|1960.94|1959.54|259
1610555700000|2021-01-13 16:35:00|1962.19|1960.79|1962.19|1960.79|1962.44|1961.04|1961.69|1960.29|55
1610556000000|2021-01-13 16:40:00|1962.31|1960.91|1962.69|1961.29|1962.81|1961.41|1962.31|1960.91|52
1610556300000|2021-01-13 16:45:00|1962.81|1961.41|1963.31|1961.91|1963.31|1961.91|1962.69|1961.29|49
1610556600000|2021-01-13 16:50:00|1963.19|1961.79|1963.44|1962.04|1964.06|1962.66|1962.44|1961.04|596
1610556900000|2021-01-13 16:55:00|1963.19|1961.79|1962.97|1961.47|1963.19|1961.79|1962.31|1960.91|114
1610557200000|2021-01-13 17:00:00|1962.99|1961.49|1961.92|1960.42|1963|1961.5|1961.91|1960.41|0
1610557500000|2021-01-13 17:05:00|1961.91|1960.41|1960.88|1959.38|1961.94|1960.44|1960.88|1959.38|0
1610557800000|2021-01-13 17:10:00|1960.87|1959.37|1960.41|1958.91|1960.97|1959.47|1960.41|1958.91|0
1610558100000|2021-01-13 17:15:00|1960.4|1958.9|1959.29|1957.79|1960.53|1959.03|1958.87|1957.37|0
1610558400000|2021-01-13 17:20:00|1959.31|1957.81|1960.47|1958.97|1960.49|1958.99|1958.87|1957.37|0
1610558700000|2021-01-13 17:25:00|1960.49|1958.99|1962.07|1960.57|1962.44|1960.94|1960.43|1958.93|0
1610559000000|2021-01-13 17:30:00|1962.08|1960.58|1961.49|1959.99|1962.98|1961.48|1961.46|1959.96|0
1610559300000|2021-01-13 17:35:00|1961.48|1959.98|1962.11|1960.61|1962.11|1960.61|1961.01|1959.51|0
1610559600000|2021-01-13 17:40:00|1962.1|1960.6|1962.03|1960.53|1962.56|1961.06|1961.1|1959.6|0
1610559900000|2021-01-13 17:45:00|1962.04|1960.54|1962.58|1961.08|1962.6|1961.1|1961.62|1960.12|0
1610560200000|2021-01-13 17:50:00|1962.45|1960.95|1963.73|1962.23|1963.74|1962.24|1962.12|1960.62|0
1610560500000|2021-01-13 17:55:00|1963.59|1962.09|1962.92|1961.42|1963.77|1962.27|1962.69|1961.19|0
1610560800000|2021-01-13 18:00:00|1962.86|1961.36|1963.19|1961.69|1963.21|1961.71|1962.61|1961.11|0
1610561100000|2021-01-13 18:05:00|1963.2|1961.7|1963.13|1961.63|1963.21|1961.71|1962.63|1961.13|0
1610561400000|2021-01-13 18:10:00|1963.12|1961.62|1963.28|1961.78|1963.3|1961.8|1962.68|1961.18|0
1610561700000|2021-01-13 18:15:00|1963.29|1961.79|1963.31|1961.81|1963.36|1961.86|1963.29|1961.79|0
1610562000000|2021-01-13 18:20:00|1963.32|1961.82|1962.84|1961.34|1963.33|1961.83|1962.81|1961.31|0
1610562300000|2021-01-13 18:25:00|1962.85|1961.35|1962.84|1961.34|1963.29|1961.79|1962.8|1961.3|0
1610562600000|2021-01-13 18:30:00|1962.85|1961.35|1963.27|1961.77|1963.29|1961.79|1962.81|1961.31|0
1610562900000|2021-01-13 18:35:00|1963.13|1961.63|1962.92|1961.42|1963.37|1961.87|1962.81|1961.31|0
1610563200000|2021-01-13 18:40:00|1962.9|1961.4|1962.83|1961.33|1962.92|1961.42|1961.86|1960.36|0
1610563500000|2021-01-13 18:45:00|1962.81|1961.31|1962.37|1960.87|1962.85|1961.35|1961.89|1960.39|0
1610563800000|2021-01-13 18:50:00|1962.38|1960.88|1962.8|1961.3|1962.82|1961.32|1961.87|1960.37|0
1610564100000|2021-01-13 18:55:00|1962.81|1961.31|1963.31|1961.81|1963.32|1961.82|1962.78|1961.28|0
1610564400000|2021-01-13 19:00:00|1963.29|1961.79|1963.88|1962.38|1965.32|1963.82|1961.34|1959.84|0
1610564700000|2021-01-13 19:05:00|1963.87|1962.37|1963.95|1962.45|1963.96|1962.46|1962.88|1961.38|0
1610565000000|2021-01-13 19:10:00|1963.96|1962.46|1964.48|1962.98|1964.48|1962.98|1963.43|1961.93|0
1610565300000|2021-01-13 19:15:00|1964.47|1962.97|1963.99|1962.49|1964.49|1962.99|1963.96|1962.46|0
1610565600000|2021-01-13 19:20:00|1964.01|1962.51|1963.96|1962.46|1964.01|1962.51|1963.43|1961.93|0
1610565900000|2021-01-13 19:25:00|1963.95|1962.45|1964.9|1963.4|1964.92|1963.42|1963.95|1962.45|0
1610566200000|2021-01-13 19:30:00|1964.91|1963.41|1964.93|1963.43|1964.96|1963.46|1964.43|1962.93|0
1610566500000|2021-01-13 19:35:00|1964.94|1963.44|1964.93|1963.43|1964.94|1963.44|1964.4|1962.9|0
1610566800000|2021-01-13 19:40:00|1964.92|1963.42|1963.23|1961.73|1965.44|1963.94|1963.23|1961.73|0
1610567100000|2021-01-13 19:45:00|1962.93|1961.43|1963.88|1962.38|1963.92|1962.42|1962.92|1961.42|0
1610567400000|2021-01-13 19:50:00|1963.9|1962.4|1963.89|1962.39|1964.39|1962.89|1963.87|1962.37|0
1610567700000|2021-01-13 19:55:00|1963.87|1962.37|1963.44|1961.94|1963.9|1962.4|1962.43|1960.93|0
1610568000000|2021-01-13 20:00:00|1963.46|1961.96|1962.94|1961.44|1963.97|1962.47|1962.92|1961.42|0
1610568300000|2021-01-13 20:05:00|1962.92|1961.42|1961.51|1960.01|1963.2|1961.7|1961.47|1959.97|0
1610568600000|2021-01-13 20:10:00|1961.52|1960.02|1962.09|1960.59|1962.53|1961.03|1961.51|1960.01|0
1610568900000|2021-01-13 20:15:00|1962.22|1960.72|1961.97|1960.47|1962.53|1961.03|1961.55|1960.05|0
1610569200000|2021-01-13 20:20:00|1961.99|1960.49|1961.48|1959.98|1961.99|1960.49|1961.42|1959.92|0
1610569500000|2021-01-13 20:25:00|1961.46|1959.96|1960.91|1959.41|1961.92|1960.42|1960.44|1958.94|0
1610569800000|2021-01-13 20:30:00|1960.9|1959.4|1961.96|1960.46|1961.97|1960.47|1960.4|1958.9|0
1610570100000|2021-01-13 20:35:00|1961.95|1960.45|1961.5|1960|1961.95|1960.45|1960.93|1959.43|0
1610570400000|2021-01-13 20:40:00|1961.49|1959.99|1962.06|1960.56|1962.11|1960.61|1961.49|1959.99|0
1610570700000|2021-01-13 20:45:00|1962.07|1960.57|1962.55|1961.05|1963.02|1961.52|1962.03|1960.53|0
1610571000000|2021-01-13 20:50:00|1962.46|1960.96|1961.52|1960.02|1962.54|1961.04|1961.52|1960.02|0
1610571300000|2021-01-13 20:55:00|1961.38|1959.88|1961.81|1960.31|1962.3|1960.8|1960.57|1959.07|0
1610571600000|2021-01-13 21:00:00|1961.82|1960.32|1962.92|1961.42|1962.92|1961.42|1961.33|1959.83|0
1610571900000|2021-01-13 21:05:00|1962.9|1961.4|1962.59|1961.09|1963.12|1961.62|1962.28|1960.78|0
1610572200000|2021-01-13 21:10:00|1962.57|1961.07|1962.84|1961.34|1963.52|1962.02|1962.39|1960.89|0
1610572500000|2021-01-13 21:15:00|1962.88|1961.38|1962.71|1961.21|1962.88|1961.38|1962.71|1961.21|0
1610572800000|2021-01-13 21:20:00|1962.67|1961.17|1962.75|1961.25|1962.92|1961.42|1962.63|1961.13|0
1610573100000|2021-01-13 21:25:00|1962.63|1961.13|1962.79|1961.29|1962.79|1961.29|1962.63|1961.13|0
1610573400000|2021-01-13 21:30:00|1962.76|1961.26|1963.48|1961.98|1963.48|1961.98|1962.54|1961.04|0
1610573700000|2021-01-13 21:35:00|1963.47|1961.97|1963.18|1961.68|1963.47|1961.97|1963.09|1961.59|0
1610574000000|2021-01-13 21:40:00|1963.2|1961.7|1962.75|1961.25|1963.28|1961.78|1962.55|1961.05|0
1610574300000|2021-01-13 21:45:00|1962.73|1961.23|1963.28|1961.78|1963.28|1961.78|1962.45|1960.95|0
1610574600000|2021-01-13 21:50:00|1963.27|1961.77|1962.89|1961.39|1963.28|1961.78|1962.89|1961.39|0
1610574900000|2021-01-13 21:55:00|1962.87|1961.37|1962.97|1961.47|1963.28|1961.78|1962.75|1961.25|0
1610575200000|2021-01-13 22:00:00|1963.01|1961.51|1963.58|1962.08|1963.78|1962.28|1962.93|1961.43|0
1610575500000|2021-01-13 22:05:00|1963.62|1962.12|1964.15|1962.65|1964.23|1962.73|1963.46|1961.96|0
1610575800000|2021-01-13 22:10:00|1963.94|1962.44|1964.19|1962.69|1964.31|1962.81|1963.9|1962.4|0
1610576100000|2021-01-13 22:15:00|1964.15|1962.65|1964.29|1962.79|1964.29|1962.79|1964.15|1962.65|0
1610576400000|2021-01-13 22:20:00|1964.33|1962.83|1964.45|1962.95|1964.45|1962.95|1964.33|1962.83|0
1610576700000|2021-01-13 22:25:00|1964.49|1962.99|1964.49|1962.99|1964.53|1963.03|1964.37|1962.87|0
1610577000000|2021-01-13 22:30:00|1964.45|1962.95|1964.37|1962.87|1964.45|1962.95|1964.29|1962.79|0
1610577300000|2021-01-13 22:35:00|1964.41|1962.91|1964.05|1962.55|1964.41|1962.91|1964|1962.5|0
1610577600000|2021-01-13 22:40:00|1963.92|1962.42|1963.96|1962.46|1964.05|1962.55|1963.92|1962.42|0
1610577900000|2021-01-13 22:45:00|1964|1962.5|1964|1962.5|1964|1962.5|1964|1962.5|0
1610578200000|2021-01-13 22:50:00|1963.96|1962.46|1963.88|1962.38|1964|1962.5|1963.84|1962.34|0
1610578500000|2021-01-13 22:55:00|1963.84|1962.34|1964.13|1962.63|1964.21|1962.71|1963.84|1962.34|0
1610578800000|2021-01-13 23:00:00|1964.35|1962.85|1963.45|1961.95|1964.35|1962.85|1963.21|1961.71|0
1610579100000|2021-01-13 23:05:00|1963.46|1961.96|1964.09|1962.59|1964.09|1962.59|1963.45|1961.95|0
1610579400000|2021-01-13 23:10:00|1964.11|1962.61|1964.62|1963.12|1965.13|1963.63|1964.09|1962.59|0
1610579700000|2021-01-13 23:15:00|1964.6|1963.1|1964.02|1962.52|1964.62|1963.12|1964.02|1962.52|0
1610580000000|2021-01-13 23:20:00|1964|1962.5|1963.73|1962.23|1964.07|1962.57|1963.68|1962.18|0
1610580300000|2021-01-13 23:25:00|1963.74|1962.24|1963.48|1961.98|1964.02|1962.52|1963.48|1961.98|0
1610580600000|2021-01-13 23:30:00|1963.49|1961.99|1963.53|1962.03|1963.68|1962.18|1963.28|1961.78|0
1610580900000|2021-01-13 23:35:00|1963.52|1962.02|1963.63|1962.13|1964.02|1962.52|1963.48|1961.98|0
1610581200000|2021-01-13 23:40:00|1963.62|1962.12|1963.58|1962.08|1963.78|1962.28|1962.84|1961.34|0
1610581500000|2021-01-13 23:45:00|1963.56|1962.06|1962.84|1961.34|1963.58|1962.08|1962.84|1961.34|0
1610581800000|2021-01-13 23:50:00|1962.83|1961.33|1962.84|1961.34|1963.38|1961.88|1962.79|1961.29|0
1610582100000|2021-01-13 23:55:00|1962.85|1961.35|1962.84|1961.34|1963.09|1961.59|1962.79|1961.29|0
1610582400000|2021-01-14 00:00:00|1962.83|1961.33|1963.43|1961.93|1963.68|1962.18|1962.3|1960.8|0
1610582700000|2021-01-14 00:05:00|1963.42|1961.92|1964.02|1962.52|1964.12|1962.62|1962.94|1961.44|0
1610583000000|2021-01-14 00:10:00|1964.03|1962.53|1963.78|1962.28|1964.41|1962.91|1963.68|1962.18|0
1610583300000|2021-01-14 00:15:00|1963.77|1962.27|1966.73|1965.23|1966.74|1965.24|1963.73|1962.23|0
1610583600000|2021-01-14 00:20:00|1966.66|1965.16|1965.82|1964.32|1966.72|1965.22|1965.34|1963.84|0
1610583900000|2021-01-14 00:25:00|1965.83|1964.33|1965.83|1964.33|1966.31|1964.81|1965.38|1963.88|0
1610584200000|2021-01-14 00:30:00|1965.85|1964.35|1965.38|1963.88|1966.29|1964.79|1965.35|1963.85|0
1610584500000|2021-01-14 00:35:00|1965.36|1963.86|1965.82|1964.32|1965.82|1964.32|1964.87|1963.37|0
1610584800000|2021-01-14 00:40:00|1965.83|1964.33|1966.31|1964.81|1966.77|1965.27|1965.83|1964.33|0
1610585100000|2021-01-14 00:45:00|1966.33|1964.83|1965.42|1963.92|1966.77|1965.27|1965.4|1963.9|0
1610585400000|2021-01-14 00:50:00|1965.4|1963.9|1966.31|1964.81|1966.31|1964.81|1965.4|1963.9|0
1610585700000|2021-01-14 00:55:00|1966.3|1964.8|1965.4|1963.9|1966.31|1964.81|1965.38|1963.88|0
1610586000000|2021-01-14 01:00:00|1965.39|1963.89|1965.83|1964.33|1965.85|1964.35|1964.92|1963.42|0
1610586300000|2021-01-14 01:05:00|1965.82|1964.32|1966.29|1964.79|1966.3|1964.8|1965.8|1964.3|0
1610586600000|2021-01-14 01:10:00|1966.3|1964.8|1965.35|1963.85|1966.73|1965.23|1965.34|1963.84|0
1610586900000|2021-01-14 01:15:00|1965.49|1963.99|1966.35|1964.85|1966.78|1965.28|1965.36|1963.86|0
1610587200000|2021-01-14 01:20:00|1966.36|1964.86|1966.58|1965.08|1966.81|1965.31|1966.35|1964.85|0
1610587500000|2021-01-14 01:25:00|1966.51|1965.01|1966.29|1964.79|1966.77|1965.27|1965.84|1964.34|0
1610587800000|2021-01-14 01:30:00|1966.28|1964.78|1966.87|1965.37|1967.34|1965.84|1965.82|1964.32|0
1610588100000|2021-01-14 01:35:00|1966.85|1965.35|1966.66|1965.16|1966.88|1965.38|1965.96|1964.46|0
1610588400000|2021-01-14 01:40:00|1966.59|1965.09|1966.89|1965.39|1967.38|1965.88|1966.43|1964.93|0
1610588700000|2021-01-14 01:45:00|1966.9|1965.4|1966.85|1965.35|1967.38|1965.88|1966.39|1964.89|0
1610589000000|2021-01-14 01:50:00|1966.84|1965.34|1966.88|1965.38|1967.35|1965.85|1966.84|1965.34|0
1610589300000|2021-01-14 01:55:00|1966.89|1965.39|1967.14|1965.64|1967.37|1965.87|1966.89|1965.39|0
1610589600000|2021-01-14 02:00:00|1967.21|1965.71|1966.44|1964.94|1967.37|1965.87|1966.43|1964.93|0
1610589900000|2021-01-14 02:05:00|1966.51|1965.01|1966.42|1964.92|1966.67|1965.17|1965.97|1964.47|0
1610590200000|2021-01-14 02:10:00|1966.41|1964.91|1966.91|1965.41|1967.4|1965.9|1965.93|1964.43|0
1610590500000|2021-01-14 02:15:00|1966.92|1965.42|1965.9|1964.4|1967.37|1965.87|1965.39|1963.89|0
1610590800000|2021-01-14 02:20:00|1966.12|1964.62|1966.35|1964.85|1966.35|1964.85|1965.41|1963.91|0
1610591100000|2021-01-14 02:25:00|1966.36|1964.86|1967.3|1965.8|1967.31|1965.81|1966.34|1964.84|0
1610591400000|2021-01-14 02:30:00|1967.31|1965.81|1967.27|1965.77|1967.76|1966.26|1966.82|1965.32|0
1610591700000|2021-01-14 02:35:00|1967.25|1965.75|1967.47|1965.97|1967.72|1966.22|1966.78|1965.28|0
1610592000000|2021-01-14 02:40:00|1967.5|1966|1967.74|1966.24|1967.75|1966.25|1967.5|1966|0
1610592300000|2021-01-14 02:45:00|1967.72|1966.22|1966.58|1965.08|1967.72|1966.22|1966.58|1965.08|0
1610592600000|2021-01-14 02:50:00|1966.65|1965.15|1966.81|1965.31|1967.26|1965.76|1966.35|1964.85|0
1610592900000|2021-01-14 02:55:00|1966.8|1965.3|1967.04|1965.54|1967.27|1965.77|1966.33|1964.83|0
1610593200000|2021-01-14 03:00:00|1967.27|1965.77|1966.84|1965.34|1967.76|1966.26|1966.81|1965.31|0
1610593500000|2021-01-14 03:05:00|1966.85|1965.35|1966.85|1965.35|1967.82|1966.32|1966.83|1965.33|0
1610593800000|2021-01-14 03:10:00|1966.84|1965.34|1968.38|1966.88|1968.92|1967.42|1966.84|1965.34|0
1610594100000|2021-01-14 03:15:00|1968.4|1966.9|1969.36|1967.86|1969.36|1967.86|1967.91|1966.41|0
1610594400000|2021-01-14 03:20:00|1969.35|1967.85|1969.33|1967.83|1969.94|1968.44|1968.85|1967.35|0
1610594700000|2021-01-14 03:25:00|1969.32|1967.82|1968.4|1966.9|1969.33|1967.83|1968.33|1966.83|0
1610595000000|2021-01-14 03:30:00|1968.56|1967.06|1968.76|1967.26|1969.27|1967.77|1968.27|1966.77|0
1610595300000|2021-01-14 03:35:00|1968.77|1967.27|1969.73|1968.23|1969.77|1968.27|1968.76|1967.26|0
1610595600000|2021-01-14 03:40:00|1969.59|1968.09|1969.51|1968.01|1969.75|1968.25|1969.27|1967.77|0
1610595900000|2021-01-14 03:45:00|1969.44|1967.94|1969.27|1967.77|1969.74|1968.24|1969.02|1967.52|0
1610596200000|2021-01-14 03:50:00|1969.29|1967.79|1969.29|1967.79|1969.75|1968.25|1968.84|1967.34|0
1610596500000|2021-01-14 03:55:00|1969.27|1967.77|1969.75|1968.25|1969.75|1968.25|1969.27|1967.77|0
1610596800000|2021-01-14 04:00:00|1969.76|1968.26|1969.8|1968.3|1970.26|1968.76|1969.31|1967.81|0
1610597100000|2021-01-14 04:05:00|1969.79|1968.29|1969.6|1968.1|1969.85|1968.35|1969.38|1967.88|0
1610597400000|2021-01-14 04:10:00|1969.67|1968.17|1968.92|1967.42|1969.83|1968.33|1968.92|1967.42|0
1610597700000|2021-01-14 04:15:00|1968.93|1967.43|1968.88|1967.38|1969.39|1967.89|1968.88|1967.38|0
1610598000000|2021-01-14 04:20:00|1968.89|1967.39|1968.61|1967.11|1969.35|1967.85|1968.39|1966.89|0
1610598300000|2021-01-14 04:25:00|1968.54|1967.04|1967.92|1966.42|1968.61|1967.11|1967.92|1966.42|0
1610598600000|2021-01-14 04:30:00|1967.93|1966.43|1968.62|1967.12|1968.84|1967.34|1967.91|1966.41|0
1610598900000|2021-01-14 04:35:00|1968.69|1967.19|1969.08|1967.58|1969.31|1967.81|1968.38|1966.88|0
1610599200000|2021-01-14 04:40:00|1969.15|1967.65|1968.83|1967.33|1969.31|1967.81|1968.8|1967.3|0
1610599500000|2021-01-14 04:45:00|1968.9|1967.4|1969.28|1967.78|1969.28|1967.78|1968.83|1967.33|0
1610599800000|2021-01-14 04:50:00|1969.3|1967.8|1968.81|1967.31|1969.3|1967.8|1968.57|1967.07|0
1610600100000|2021-01-14 04:55:00|1968.82|1967.32|1969.32|1967.82|1969.32|1967.82|1968.82|1967.32|0
1610600400000|2021-01-14 05:00:00|1969.3|1967.8|1967.43|1965.93|1969.3|1967.8|1966.95|1965.45|0
1610600700000|2021-01-14 05:05:00|1967.44|1965.94|1967.9|1966.4|1968.85|1967.35|1967.41|1965.91|0
1610601000000|2021-01-14 05:10:00|1967.97|1966.47|1967.17|1965.67|1968.35|1966.85|1966.46|1964.96|0
1610601300000|2021-01-14 05:15:00|1967.24|1965.74|1964.54|1963.04|1967.4|1965.9|1964.09|1962.59|0
1610601600000|2021-01-14 05:20:00|1964.53|1963.03|1964.09|1962.59|1965.48|1963.98|1963.63|1962.13|0
1610601900000|2021-01-14 05:25:00|1964.15|1962.65|1965.27|1963.77|1965.51|1964.01|1964.07|1962.57|0
1610602200000|2021-01-14 05:30:00|1965.2|1963.7|1965.49|1963.99|1965.51|1964.01|1964.56|1963.06|0
1610602500000|2021-01-14 05:35:00|1965.51|1964.01|1966.56|1965.06|1966.56|1965.06|1965.49|1963.99|0
1610602800000|2021-01-14 05:40:00|1966.49|1964.99|1966.54|1965.04|1966.56|1965.06|1965.61|1964.11|0
1610603100000|2021-01-14 05:45:00|1966.55|1965.05|1968.05|1966.55|1968.27|1966.77|1966.54|1965.04|0
1610603400000|2021-01-14 05:50:00|1968.03|1966.53|1967.07|1965.57|1968.04|1966.54|1966.63|1965.13|0
1610603700000|2021-01-14 05:55:00|1967.08|1965.58|1966.65|1965.15|1967.77|1966.27|1966.57|1965.07|0
1610604000000|2021-01-14 06:00:00|1966.81|1965.31|1967.07|1965.57|1968.45|1966.95|1966.59|1965.09|0
1610604300000|2021-01-14 06:05:00|1967.08|1965.58|1967.58|1966.08|1968.03|1966.53|1967.07|1965.57|0
1610604600000|2021-01-14 06:10:00|1967.56|1966.06|1968.84|1967.34|1968.94|1967.44|1967.56|1966.06|0
1610604900000|2021-01-14 06:15:00|1968.85|1967.35|1968.85|1967.35|1968.87|1967.37|1968.37|1966.87|0
1610605200000|2021-01-14 06:20:00|1968.87|1967.37|1968.33|1966.83|1968.87|1967.37|1968.3|1966.8|0
1610605500000|2021-01-14 06:25:00|1968.32|1966.82|1967.36|1965.86|1968.33|1966.83|1966.9|1965.4|0
1610605800000|2021-01-14 06:30:00|1967.37|1965.87|1967.81|1966.31|1968.32|1966.82|1966.9|1965.4|0
1610606100000|2021-01-14 06:35:00|1967.82|1966.32|1968.31|1966.81|1968.76|1967.26|1967.81|1966.31|0
1610606400000|2021-01-14 06:40:00|1968.32|1966.82|1967.85|1966.35|1968.33|1966.83|1967.85|1966.35|0
1610606700000|2021-01-14 06:45:00|1967.92|1966.42|1968.26|1966.76|1968.75|1967.25|1967.84|1966.34|0
1610607000000|2021-01-14 06:50:00|1968.27|1966.77|1968.22|1966.72|1968.94|1967.44|1968.22|1966.72|0
1610607300000|2021-01-14 06:55:00|1968.24|1966.74|1968.66|1967.16|1968.68|1967.18|1967.78|1966.28|0
1610607600000|2021-01-14 07:00:00|1968.46|1966.96|1967.26|1965.76|1969.15|1967.65|1966.82|1965.32|0
1610607900000|2021-01-14 07:05:00|1967.27|1965.77|1968.15|1966.65|1968.18|1966.68|1967.2|1965.7|0
1610608200000|2021-01-14 07:10:00|1968.14|1966.64|1967.71|1966.21|1968.14|1966.64|1967.21|1965.71|0
1610608500000|2021-01-14 07:15:00|1967.72|1966.22|1966.72|1965.22|1967.72|1966.22|1966.32|1964.82|0
1610608800000|2021-01-14 07:20:00|1966.27|1964.77|1967.18|1965.68|1967.64|1966.14|1966.03|1964.53|0
1610609100000|2021-01-14 07:25:00|1967.19|1965.69|1968.22|1966.72|1968.22|1966.72|1967.19|1965.69|0
1610609400000|2021-01-14 07:30:00|1968.21|1966.71|1968.69|1967.29|1968.69|1967.29|1967.31|1965.81|13
1610609700000|2021-01-14 07:35:00|1968.31|1966.91|1967.81|1966.41|1970.06|1968.66|1967.69|1966.29|9
1610610000000|2021-01-14 07:40:00|1967.94|1966.54|1968.56|1967.16|1969.31|1967.91|1967.94|1966.54|8
1610610300000|2021-01-14 07:45:00|1968.69|1967.29|1968.56|1967.16|1969.44|1968.04|1968.56|1967.16|5
1610610600000|2021-01-14 07:50:00|1969.31|1967.91|1968.06|1966.66|1969.56|1968.16|1968.06|1966.66|23
1610610900000|2021-01-14 07:55:00|1967.67|1966.17|1967.25|1965.75|1968.66|1967.16|1966.8|1965.3|0
1610611200000|2021-01-14 08:00:00|1967.11|1965.61|1969.74|1969.24|1971.24|1970.74|1963.99|1963.28|2161
1610611500000|2021-01-14 08:05:00|1969.99|1969.49|1969.11|1968.61|1972.36|1971.86|1968.24|1967.74|2537
1610611800000|2021-01-14 08:10:00|1969.24|1968.74|1968.49|1967.99|1970.49|1969.99|1968.11|1967.61|2413
1610612100000|2021-01-14 08:15:00|1968.24|1967.74|1971.86|1971.36|1973.11|1972.61|1968.24|1967.74|1089
1610612400000|2021-01-14 08:20:00|1971.74|1971.24|1972.24|1971.74|1972.49|1971.99|1970.86|1970.36|644
1610612700000|2021-01-14 08:25:00|1972.36|1971.86|1971.74|1971.24|1973.24|1972.74|1971.24|1970.74|683
1610613000000|2021-01-14 08:30:00|1971.61|1971.11|1970.74|1970.24|1971.86|1971.36|1969.99|1969.49|571
1610613300000|2021-01-14 08:35:00|1970.86|1970.36|1971.49|1970.99|1972.11|1971.61|1970.61|1970.11|1273
1610613600000|2021-01-14 08:40:00|1971.46|1970.96|1971.96|1971.46|1972.33|1971.83|1970.58|1970.08|623
1610613900000|2021-01-14 08:45:00|1971.83|1971.33|1972.46|1971.96|1972.96|1972.46|1971.58|1971.08|1527
1610614200000|2021-01-14 08:50:00|1972.33|1971.83|1971.46|1970.96|1972.58|1972.08|1971.08|1970.58|1243
1610614500000|2021-01-14 08:55:00|1971.58|1971.08|1970.83|1970.33|1972.58|1972.08|1970.33|1969.83|764
1610614800000|2021-01-14 09:00:00|1970.96|1970.46|1970.21|1969.71|1970.96|1970.46|1969.21|1968.71|435
1610615100000|2021-01-14 09:05:00|1970.33|1969.83|1971.21|1970.71|1971.46|1970.96|1970.21|1969.71|365
1610615400000|2021-01-14 09:10:00|1971.33|1970.83|1972.46|1971.96|1972.71|1972.21|1971.21|1970.71|346
1610615700000|2021-01-14 09:15:00|1972.21|1971.71|1971.71|1971.21|1972.46|1971.96|1971.08|1970.58|284
1610616000000|2021-01-14 09:20:00|1971.58|1971.08|1971.96|1971.46|1972.21|1971.71|1971.21|1970.71|369
1610616300000|2021-01-14 09:25:00|1972.08|1971.58|1972.46|1971.96|1972.83|1972.33|1971.71|1971.21|166
1610616600000|2021-01-14 09:30:00|1972.33|1971.83|1972.83|1972.33|1973.21|1972.71|1972.21|1971.71|288
1610616900000|2021-01-14 09:35:00|1972.71|1972.21|1972.58|1972.08|1973.46|1972.96|1972.33|1971.83|291
1610617200000|2021-01-14 09:40:00|1972.46|1971.96|1971.46|1970.96|1973.21|1972.71|1971.08|1970.58|329
1610617500000|2021-01-14 09:45:00|1971.33|1970.83|1972.08|1971.58|1972.21|1971.71|1971.33|1970.83|320
1610617800000|2021-01-14 09:50:00|1971.96|1971.46|1971.21|1970.71|1972.71|1972.21|1970.96|1970.46|528
1610618100000|2021-01-14 09:55:00|1971.33|1970.83|1971.71|1971.21|1971.71|1971.21|1971.21|1970.71|810
1610618400000|2021-01-14 10:00:00|1971.58|1971.08|1971.08|1970.58|1971.71|1971.21|1970.71|1970.21|1377
1610618700000|2021-01-14 10:05:00|1970.96|1970.46|1971.21|1970.71|1971.46|1970.96|1970.71|1970.21|1697
1610619000000|2021-01-14 10:10:00|1970.96|1970.46|1970.96|1970.46|1971.21|1970.71|1970.46|1969.96|2119
1610619300000|2021-01-14 10:15:00|1971.08|1970.58|1972.46|1971.96|1972.46|1971.96|1970.96|1970.46|969
1610619600000|2021-01-14 10:20:00|1972.33|1971.83|1973.08|1972.58|1973.21|1972.71|1971.83|1971.33|908
1610619900000|2021-01-14 10:25:00|1972.96|1972.46|1972.46|1971.96|1973.46|1972.96|1971.21|1970.71|532
1610620200000|2021-01-14 10:30:00|1972.33|1971.83|1971.71|1971.21|1972.46|1971.96|1971.21|1970.71|592
1610620500000|2021-01-14 10:35:00|1971.46|1970.96|1971.33|1970.83|1972.21|1971.71|1970.71|1970.21|522
1610620800000|2021-01-14 10:40:00|1971.21|1970.71|1970.96|1970.46|1972.46|1971.96|1970.71|1970.21|326
1610621100000|2021-01-14 10:45:00|1970.71|1970.21|1970.71|1970.21|1970.96|1970.46|1970.21|1969.71|371
1610621400000|2021-01-14 10:50:00|1970.46|1969.96|1969.71|1969.21|1970.96|1970.46|1968.21|1967.71|536
1610621700000|2021-01-14 10:55:00|1969.46|1968.96|1970.21|1969.71|1970.58|1970.08|1968.96|1968.46|1647
1610622000000|2021-01-14 11:00:00|1970.08|1969.58|1971.21|1970.71|1971.21|1970.71|1969.71|1969.21|332
1610622300000|2021-01-14 11:05:00|1971.33|1970.83|1970.96|1970.46|1971.46|1970.96|1970.71|1970.21|1527
1610622600000|2021-01-14 11:10:00|1971.08|1970.58|1969.96|1969.46|1971.46|1970.96|1968.96|1968.46|750
1610622900000|2021-01-14 11:15:00|1970.08|1969.58|1969.96|1969.46|1970.46|1969.96|1969.46|1968.96|396
1610623200000|2021-01-14 11:20:00|1970.08|1969.58|1968.96|1968.46|1970.71|1970.21|1968.71|1968.21|812
1610623500000|2021-01-14 11:25:00|1968.83|1968.33|1968.71|1968.21|1969.21|1968.71|1967.71|1967.21|1029
1610623800000|2021-01-14 11:30:00|1968.46|1967.96|1968.71|1968.21|1968.71|1968.21|1967.46|1966.96|547
1610624100000|2021-01-14 11:35:00|1968.46|1967.96|1967.46|1966.96|1968.71|1968.21|1966.71|1966.21|1656
1610624400000|2021-01-14 11:40:00|1967.58|1967.08|1968.71|1968.21|1968.71|1968.21|1967.21|1966.71|1273
1610624700000|2021-01-14 11:45:00|1968.96|1968.46|1969.21|1968.71|1969.21|1968.71|1967.83|1967.33|281
1610625000000|2021-01-14 11:50:00|1969.33|1968.83|1969.46|1968.96|1970.21|1969.71|1968.71|1968.21|779
1610625300000|2021-01-14 11:55:00|1969.58|1969.08|1969.21|1968.71|1970.21|1969.71|1968.96|1968.46|294
1610625600000|2021-01-14 12:00:00|1969.33|1968.83|1969.21|1968.71|1969.96|1969.46|1968.96|1968.46|450
1610625900000|2021-01-14 12:05:00|1969.33|1968.83|1969.46|1968.96|1969.83|1969.33|1968.46|1967.96|310
1610626200000|2021-01-14 12:10:00|1969.33|1968.83|1969.71|1969.21|1969.96|1969.46|1968.71|1968.21|471
1610626500000|2021-01-14 12:15:00|1969.58|1969.08|1969.96|1969.46|1970.71|1970.21|1969.46|1968.96|267
1610626800000|2021-01-14 12:20:00|1969.71|1969.21|1969.08|1968.58|1969.71|1969.21|1968.83|1968.33|227
1610627100000|2021-01-14 12:25:00|1968.96|1968.46|1968.96|1968.46|1969.58|1969.08|1968.96|1968.46|216
1610627400000|2021-01-14 12:30:00|1968.83|1968.33|1967.96|1967.46|1968.83|1968.33|1967.83|1967.33|255
1610627700000|2021-01-14 12:35:00|1968.08|1967.58|1967.71|1967.21|1968.71|1968.21|1967.46|1966.96|815
1610628000000|2021-01-14 12:40:00|1967.82|1967.32|1968.32|1967.82|1968.82|1968.32|1967.57|1967.07|409
1610628300000|2021-01-14 12:45:00|1968.19|1967.69|1968.07|1967.57|1968.32|1967.82|1966.94|1966.44|235
1610628600000|2021-01-14 12:50:00|1967.82|1967.32|1968.32|1967.82|1968.82|1968.32|1967.69|1967.19|809
1610628900000|2021-01-14 12:55:00|1968.44|1967.94|1969.32|1968.82|1969.32|1968.82|1968.32|1967.82|305
1610629200000|2021-01-14 13:00:00|1969.07|1968.57|1969.32|1968.82|1969.82|1969.32|1968.82|1968.32|1238
1610629500000|2021-01-14 13:05:00|1969.44|1968.94|1969.82|1969.32|1970.32|1969.82|1969.32|1968.82|370
1610629800000|2021-01-14 13:10:00|1969.94|1969.44|1970.32|1969.82|1971.32|1970.82|1969.69|1969.19|558
1610630100000|2021-01-14 13:15:00|1970.44|1969.94|1970.82|1970.32|1971.32|1970.82|1970.32|1969.82|255
1610630400000|2021-01-14 13:20:00|1970.94|1970.44|1970.32|1969.82|1971.07|1970.57|1969.82|1969.32|340
1610630700000|2021-01-14 13:25:00|1970.07|1969.57|1969.94|1969.44|1970.57|1970.07|1969.82|1969.32|446
1610631000000|2021-01-14 13:30:00|1970.07|1969.57|1970.44|1969.94|1970.94|1970.44|1969.82|1969.32|290
1610631300000|2021-01-14 13:35:00|1970.57|1970.07|1970.07|1969.57|1971.07|1970.57|1969.82|1969.32|347
1610631600000|2021-01-14 13:40:00|1969.82|1969.32|1969.82|1969.32|1969.82|1969.32|1969.32|1968.82|999
1610631900000|2021-01-14 13:45:00|1969.69|1969.19|1970.32|1969.82|1970.57|1970.07|1969.57|1969.07|269
1610632200000|2021-01-14 13:50:00|1970.19|1969.69|1970.07|1969.57|1970.57|1970.07|1969.57|1969.07|323
1610632500000|2021-01-14 13:55:00|1969.94|1969.44|1970.32|1969.82|1970.57|1970.07|1969.32|1968.82|691
1610632800000|2021-01-14 14:00:00|1970.57|1970.07|1970.32|1969.82|1970.82|1970.32|1969.94|1969.44|236
1610633100000|2021-01-14 14:05:00|1970.19|1969.69|1970.32|1969.82|1970.44|1969.94|1969.69|1969.19|316
1610633400000|2021-01-14 14:10:00|1970.19|1969.69|1970.57|1970.07|1970.57|1970.07|1970.07|1969.57|1246
1610633700000|2021-01-14 14:15:00|1970.44|1969.94|1969.32|1968.82|1971.07|1970.57|1969.32|1968.82|8320
1610634000000|2021-01-14 14:20:00|1969.19|1968.69|1969.32|1968.82|1969.44|1968.94|1968.57|1968.07|3158
1610634300000|2021-01-14 14:25:00|1969.44|1968.94|1970.07|1969.57|1970.32|1969.82|1969.44|1968.94|765
1610634600000|2021-01-14 14:30:00|1970.32|1969.82|1971.32|1970.82|1971.57|1971.07|1969.82|1969.32|491
1610634900000|2021-01-14 14:35:00|1971.19|1970.69|1972.32|1971.82|1972.94|1972.44|1971.07|1970.57|516
1610635200000|2021-01-14 14:40:00|1972.19|1971.69|1973.32|1972.82|1973.57|1973.07|1972.07|1971.57|582
1610635500000|2021-01-14 14:45:00|1973.07|1972.57|1973.07|1972.57|1973.94|1973.44|1972.57|1972.07|725
1610635800000|2021-01-14 14:50:00|1973.19|1972.69|1972.32|1971.82|1973.57|1973.07|1972.07|1971.57|589
1610636100000|2021-01-14 14:55:00|1972.44|1971.94|1973.19|1972.69|1973.57|1973.07|1972.44|1971.94|864
1610636400000|2021-01-14 15:00:00|1973.32|1972.82|1974.32|1973.82|1975.07|1974.57|1973.07|1972.57|1650
1610636700000|2021-01-14 15:05:00|1974.57|1974.07|1972.82|1972.32|1975.07|1974.57|1972.57|1972.07|982
1610637000000|2021-01-14 15:10:00|1972.86|1972.36|1973.11|1972.61|1973.61|1973.11|1972.86|1972.36|975
1610637300000|2021-01-14 15:15:00|1972.98|1972.48|1973.11|1972.61|1973.48|1972.98|1972.61|1972.11|677
1610637600000|2021-01-14 15:20:00|1973.23|1972.73|1973.61|1973.11|1974.36|1973.86|1973.23|1972.73|1523
1610637900000|2021-01-14 15:25:00|1973.73|1973.23|1973.61|1973.11|1974.61|1974.11|1973.61|1973.11|666
1610638200000|2021-01-14 15:30:00|1973.86|1973.36|1973.11|1972.61|1974.36|1973.86|1973.11|1972.61|712
1610638500000|2021-01-14 15:35:00|1973.23|1972.73|1973.11|1972.61|1974.11|1973.61|1972.36|1971.86|1530
1610638800000|2021-01-14 15:40:00|1973.36|1972.86|1972.86|1972.36|1973.61|1973.11|1972.61|1972.11|702
1610639100000|2021-01-14 15:45:00|1972.73|1972.23|1972.61|1972.11|1973.11|1972.61|1972.11|1971.61|789
1610639400000|2021-01-14 15:50:00|1972.48|1971.98|1972.48|1971.98|1973.11|1972.61|1972.36|1971.86|657
1610639700000|2021-01-14 15:55:00|1972.36|1971.86|1970.61|1970.11|1972.36|1971.86|1970.61|1970.11|860
1610640000000|2021-01-14 16:00:00|1970.86|1970.36|1969.23|1968.73|1971.11|1970.61|1969.11|1968.61|2392
1610640300000|2021-01-14 16:05:00|1969.11|1968.61|1971.36|1970.86|1971.36|1970.86|1969.11|1968.61|913
1610640600000|2021-01-14 16:10:00|1971.23|1970.73|1971.86|1971.36|1972.11|1971.61|1970.86|1970.36|1202
1610640900000|2021-01-14 16:15:00|1971.61|1971.11|1971.36|1970.86|1971.73|1971.23|1970.98|1970.48|1509
1610641200000|2021-01-14 16:20:00|1971.48|1970.98|1972.63|1971.13|1972.63|1972.11|1971.11|1970.61|1848
1610641500000|2021-01-14 16:25:00|1972.62|1971.12|1973.49|1971.99|1973.94|1972.44|1972.58|1971.08|651
1610641800000|2021-01-14 16:30:00|1973.5|1972|1972.56|1971.16|1973.5|1972|1971.56|1970.16|216
1610642100000|2021-01-14 16:35:00|1972.68|1971.28|1972.81|1971.41|1973.18|1971.78|1972.56|1971.16|165
1610642400000|2021-01-14 16:40:00|1972.93|1971.53|1972.81|1971.41|1973.31|1971.91|1972.56|1971.16|73
1610642700000|2021-01-14 16:45:00|1972.56|1971.16|1972.81|1971.41|1973.06|1971.66|1972.43|1971.03|118
1610643000000|2021-01-14 16:50:00|1972.93|1971.53|1973.81|1972.41|1973.81|1972.41|1972.81|1971.41|642
1610643300000|2021-01-14 16:55:00|1973.68|1972.28|1975.84|1974.34|1975.84|1974.41|1973.68|1972.28|255
1610643600000|2021-01-14 17:00:00|1975.83|1974.33|1976.23|1974.73|1976.28|1974.78|1975.32|1973.82|1
1610643900000|2021-01-14 17:05:00|1976.22|1974.72|1975.72|1974.22|1976.76|1975.26|1975.72|1974.22|0
1610644200000|2021-01-14 17:10:00|1975.7|1974.2|1976.26|1974.76|1976.26|1974.76|1974.74|1973.24|0
1610644500000|2021-01-14 17:15:00|1976.28|1974.78|1976.12|1974.62|1976.64|1975.14|1975.67|1974.17|0
1610644800000|2021-01-14 17:20:00|1976.13|1974.63|1975.76|1974.26|1976.17|1974.67|1975.29|1973.79|0
1610645100000|2021-01-14 17:25:00|1975.75|1974.25|1976.05|1974.55|1976.07|1974.57|1975.18|1973.68|0
1610645400000|2021-01-14 17:30:00|1976.04|1974.54|1975.61|1974.11|1976.56|1975.06|1975.57|1974.07|0
1610645700000|2021-01-14 17:35:00|1975.59|1974.09|1974.23|1972.73|1975.61|1974.11|1973.73|1972.23|0
1610646000000|2021-01-14 17:40:00|1974.21|1972.71|1973.78|1972.28|1974.22|1972.72|1973.67|1972.17|0
1610646300000|2021-01-14 17:45:00|1973.76|1972.26|1973.8|1972.3|1974.27|1972.77|1972.33|1970.83|0
1610646600000|2021-01-14 17:50:00|1973.79|1972.29|1975.28|1973.78|1975.3|1973.8|1973.79|1972.29|0
1610646900000|2021-01-14 17:55:00|1975.27|1973.77|1975.78|1974.28|1975.9|1974.4|1974.83|1973.33|0
1610647200000|2021-01-14 18:00:00|1975.77|1974.27|1976.24|1974.74|1976.25|1974.75|1975.74|1974.24|0
1610647500000|2021-01-14 18:05:00|1976.22|1974.72|1976.65|1975.15|1976.69|1975.19|1976.2|1974.7|0
1610647800000|2021-01-14 18:10:00|1976.66|1975.16|1976.11|1974.61|1976.66|1975.16|1975.66|1974.16|0
1610648100000|2021-01-14 18:15:00|1976.1|1974.6|1975.56|1974.06|1976.1|1974.6|1975.12|1973.62|0
1610648400000|2021-01-14 18:20:00|1975.57|1974.07|1975.11|1973.61|1976.65|1975.15|1974.55|1973.05|0
1610648700000|2021-01-14 18:25:00|1975.1|1973.6|1975.56|1974.06|1975.57|1974.07|1974.58|1973.08|0
1610649000000|2021-01-14 18:30:00|1975.55|1974.05|1975.59|1974.09|1976.07|1974.57|1974.61|1973.11|0
1610649300000|2021-01-14 18:35:00|1975.6|1974.1|1976.14|1974.64|1976.15|1974.65|1975.56|1974.06|0
1610649600000|2021-01-14 18:40:00|1976.16|1974.66|1975.72|1974.22|1976.25|1974.75|1975.72|1974.22|0
1610649900000|2021-01-14 18:45:00|1975.75|1974.25|1976.18|1974.68|1976.66|1975.16|1975.72|1974.22|0
1610650200000|2021-01-14 18:50:00|1976.19|1974.69|1975.64|1974.14|1976.66|1975.16|1975.62|1974.12|0
1610650500000|2021-01-14 18:55:00|1975.65|1974.15|1975.16|1973.66|1976.15|1974.65|1975.13|1973.63|0
1610650800000|2021-01-14 19:00:00|1975.15|1973.65|1975.66|1974.16|1976.17|1974.67|1975.13|1973.63|0
1610651100000|2021-01-14 19:05:00|1975.67|1974.17|1976.12|1974.62|1976.15|1974.65|1975.64|1974.14|0
1610651400000|2021-01-14 19:10:00|1976.13|1974.63|1976.12|1974.62|1976.64|1975.14|1975.61|1974.11|0
1610651700000|2021-01-14 19:15:00|1976.13|1974.63|1977.05|1975.55|1977.58|1976.08|1976.12|1974.62|0
1610652000000|2021-01-14 19:20:00|1977.03|1975.53|1977.23|1975.73|1977.41|1975.91|1976.77|1975.27|0
1610652300000|2021-01-14 19:25:00|1977.16|1975.66|1976.77|1975.27|1977.23|1975.73|1976.23|1974.73|0
1610652600000|2021-01-14 19:30:00|1976.78|1975.28|1976.74|1975.24|1977.25|1975.75|1976.32|1974.82|0
1610652900000|2021-01-14 19:35:00|1976.73|1975.23|1976.69|1975.19|1977.2|1975.7|1976.68|1975.18|0
1610653200000|2021-01-14 19:40:00|1976.7|1975.2|1977.12|1975.62|1977.16|1975.66|1976.62|1975.12|0
1610653500000|2021-01-14 19:45:00|1977.1|1975.6|1977.01|1975.51|1977.52|1976.02|1976.56|1975.06|0
1610653800000|2021-01-14 19:50:00|1977.03|1975.53|1976.06|1974.56|1977.07|1975.57|1976.01|1974.51|0
1610654100000|2021-01-14 19:55:00|1976.05|1974.55|1976.13|1974.63|1976.16|1974.66|1975.55|1974.05|0
1610654400000|2021-01-14 20:00:00|1976.14|1974.64|1976.16|1974.66|1976.67|1975.17|1976.1|1974.6|0
1610654700000|2021-01-14 20:05:00|1976.29|1974.79|1976.02|1974.52|1976.61|1975.11|1975.58|1974.08|0
1610655000000|2021-01-14 20:10:00|1976.03|1974.53|1975.38|1973.88|1976.05|1974.55|1974.86|1973.36|0
1610655300000|2021-01-14 20:15:00|1975.37|1973.87|1972.77|1971.27|1975.42|1973.92|1972.77|1971.27|0
1610655600000|2021-01-14 20:20:00|1972.76|1971.26|1973.91|1972.41|1974.96|1973.46|1972.76|1971.26|0
1610655900000|2021-01-14 20:25:00|1973.9|1972.4|1973.98|1972.48|1973.98|1972.48|1973.33|1971.83|0
1610656200000|2021-01-14 20:30:00|1973.97|1972.47|1974.51|1973.01|1975.06|1973.56|1973.43|1971.93|0
1610656500000|2021-01-14 20:35:00|1974.53|1973.03|1975.42|1973.92|1975.46|1973.96|1973.98|1972.48|0
1610656800000|2021-01-14 20:40:00|1975.41|1973.91|1974.96|1973.46|1975.42|1973.92|1974.46|1972.96|0
1610657100000|2021-01-14 20:45:00|1974.82|1973.32|1973.44|1971.94|1975.05|1973.55|1972.96|1971.46|0
1610657400000|2021-01-14 20:50:00|1973.48|1971.98|1971.74|1970.24|1973.48|1971.98|1971.28|1969.78|0
1610657700000|2021-01-14 20:55:00|1971.75|1970.25|1972.74|1971.24|1973.04|1971.54|1970.86|1969.36|0
1610658000000|2021-01-14 21:00:00|1973.12|1971.62|1971.28|1969.78|1973.2|1971.7|1970.73|1969.23|0
1610658300000|2021-01-14 21:05:00|1971.3|1969.8|1972.1|1970.6|1972.5|1971|1971.3|1969.8|0
1610658600000|2021-01-14 21:10:00|1972.16|1970.66|1972.23|1970.73|1973.04|1971.54|1972|1970.5|0
1610658900000|2021-01-14 21:15:00|1972.27|1970.77|1972.52|1971.02|1972.65|1971.15|1972.15|1970.65|0
1610659200000|2021-01-14 21:20:00|1972.57|1971.07|1972.57|1971.07|1972.61|1971.11|1972.44|1970.94|0
1610659500000|2021-01-14 21:25:00|1972.52|1971.02|1972.48|1970.98|1972.61|1971.11|1972.48|1970.98|0
1610659800000|2021-01-14 21:30:00|1972.58|1971.08|1971.94|1970.44|1972.96|1971.46|1971.92|1970.42|0
1610660100000|2021-01-14 21:35:00|1972.02|1970.52|1971.92|1970.42|1972.12|1970.62|1971.78|1970.28|0
1610660400000|2021-01-14 21:40:00|1971.94|1970.44|1971.38|1969.88|1972.02|1970.52|1971.18|1969.68|0
1610660700000|2021-01-14 21:45:00|1971.36|1969.86|1970.46|1968.96|1971.65|1970.15|1970.32|1968.82|0
1610661000000|2021-01-14 21:50:00|1970.48|1968.98|1970.96|1969.46|1971.1|1969.6|1970.22|1968.72|0
1610661300000|2021-01-14 21:55:00|1970.98|1969.48|1971.05|1969.55|1971.3|1969.8|1970.76|1969.26|0
1610661600000|2021-01-14 22:00:00|1971.13|1969.63|1971.04|1969.54|1971.25|1969.75|1970.97|1969.47|0
1610661900000|2021-01-14 22:05:00|1971|1969.5|1971.32|1969.82|1971.32|1969.82|1971|1969.5|0
1610662200000|2021-01-14 22:10:00|1971.41|1969.91|1971.69|1970.19|1971.69|1970.19|1971.24|1969.74|0
1610662500000|2021-01-14 22:15:00|1971.65|1970.15|1971.85|1970.35|1971.85|1970.35|1971.65|1970.15|0
1610662800000|2021-01-14 22:20:00|1971.89|1970.39|1971.93|1970.43|1972.06|1970.56|1971.89|1970.39|0
1610663100000|2021-01-14 22:25:00|1971.98|1970.48|1971.93|1970.43|1971.98|1970.48|1971.93|1970.43|0
1610663400000|2021-01-14 22:30:00|1971.89|1970.39|1972.02|1970.52|1972.02|1970.52|1971.89|1970.39|0
1610663700000|2021-01-14 22:35:00|1971.89|1970.39|1972.1|1970.6|1972.14|1970.64|1971.89|1970.39|0
1610664000000|2021-01-14 22:40:00|1972.14|1970.64|1972.26|1970.76|1972.37|1970.87|1972.14|1970.64|0
1610664300000|2021-01-14 22:45:00|1972.22|1970.72|1972.34|1970.84|1972.38|1970.88|1972.14|1970.64|0
1610664600000|2021-01-14 22:50:00|1972.38|1970.88|1972.3|1970.8|1972.38|1970.88|1972.26|1970.76|0
1610664900000|2021-01-14 22:55:00|1972.29|1970.79|1972.41|1970.91|1972.41|1970.91|1972.25|1970.75|0
1610665200000|2021-01-14 23:00:00|1972.63|1971.13|1974.28|1972.78|1974.42|1972.92|1972.3|1970.8|0
1610665500000|2021-01-14 23:05:00|1974.29|1972.79|1973.59|1972.09|1974.33|1972.83|1973.54|1972.04|0
1610665800000|2021-01-14 23:10:00|1973.6|1972.1|1974.52|1973.02|1974.62|1973.12|1973.6|1972.1|0
1610666100000|2021-01-14 23:15:00|1974.53|1973.03|1974.42|1972.92|1974.62|1973.12|1973.88|1972.38|0
1610666400000|2021-01-14 23:20:00|1974.43|1972.93|1973.98|1972.48|1974.47|1972.97|1973.88|1972.38|0
1610666700000|2021-01-14 23:25:00|1973.97|1972.47|1974.47|1972.97|1974.52|1973.02|1973.88|1972.38|0
1610667000000|2021-01-14 23:30:00|1974.49|1972.99|1974.82|1973.32|1975.02|1973.52|1974.28|1972.78|0
1610667300000|2021-01-14 23:35:00|1974.81|1973.31|1974.72|1973.22|1975.02|1973.52|1974.62|1973.12|0
1610667600000|2021-01-14 23:40:00|1974.7|1973.2|1974.08|1972.58|1974.82|1973.32|1973.88|1972.38|0
1610667900000|2021-01-14 23:45:00|1974.09|1972.59|1974.42|1972.92|1974.62|1973.12|1974.08|1972.58|0
1610668200000|2021-01-14 23:50:00|1974.44|1972.94|1973.78|1972.28|1974.62|1973.12|1973.78|1972.28|0
1610668500000|2021-01-14 23:55:00|1973.79|1972.29|1973.97|1972.47|1974.08|1972.58|1973.54|1972.04|0
1610668800000|2021-01-15 00:00:00|1973.93|1972.43|1972.6|1971.1|1973.93|1972.43|1971.96|1970.46|0
1610669100000|2021-01-15 00:05:00|1972.58|1971.08|1972.3|1970.8|1972.8|1971.3|1971.86|1970.36|0
1610669400000|2021-01-15 00:10:00|1972.28|1970.78|1971.98|1970.48|1972.9|1971.4|1971.42|1969.92|0
1610669700000|2021-01-15 00:15:00|1971.99|1970.49|1972.46|1970.96|1973.55|1972.05|1971.79|1970.29|0
1610670000000|2021-01-15 00:20:00|1972.47|1970.97|1973.63|1972.13|1973.67|1972.17|1972.47|1970.97|0
1610670300000|2021-01-15 00:25:00|1973.56|1972.06|1973.23|1971.73|1974.16|1972.66|1973.23|1971.73|0
1610670600000|2021-01-15 00:30:00|1973.24|1971.74|1972.25|1970.75|1973.7|1972.2|1972.24|1970.74|0
1610670900000|2021-01-15 00:35:00|1972.32|1970.82|1971.46|1969.96|1973.42|1971.92|1970.5|1969|0
1610671200000|2021-01-15 00:40:00|1971.45|1969.95|1971.59|1970.09|1971.6|1970.1|1970.1|1968.6|0
1610671500000|2021-01-15 00:45:00|1971.6|1970.1|1972.48|1970.98|1972.8|1971.3|1971.31|1969.81|0
1610671800000|2021-01-15 00:50:00|1972.47|1970.97|1971.55|1970.05|1972.95|1971.45|1971.05|1969.55|0
1610672100000|2021-01-15 00:55:00|1971.56|1970.06|1971.95|1970.45|1972.01|1970.51|1970.75|1969.25|0
1610672400000|2021-01-15 01:00:00|1971.96|1970.46|1969.43|1967.93|1972.72|1971.22|1967.84|1966.34|0
1610672700000|2021-01-15 01:05:00|1969.42|1967.92|1969.03|1967.53|1969.42|1967.92|1968.08|1966.58|0
1610673000000|2021-01-15 01:10:00|1969.02|1967.52|1969.02|1967.52|1969.71|1968.21|1968.8|1967.3|0
1610673300000|2021-01-15 01:15:00|1969.05|1967.55|1970.56|1969.06|1970.76|1969.26|1969.01|1967.51|0
1610673600000|2021-01-15 01:20:00|1970.58|1969.08|1970.61|1969.11|1971.07|1969.57|1970.11|1968.61|0
1610673900000|2021-01-15 01:25:00|1970.62|1969.12|1971.27|1969.77|1972.05|1970.55|1970.12|1968.62|0
1610674200000|2021-01-15 01:30:00|1971.12|1969.62|1970.93|1969.43|1971.61|1970.11|1970.62|1969.12|0
1610674500000|2021-01-15 01:35:00|1970.95|1969.45|1970.23|1968.73|1971.17|1969.67|1970.22|1968.72|0
1610674800000|2021-01-15 01:40:00|1970.3|1968.8|1970.15|1968.65|1970.69|1969.19|1970.15|1968.65|0
1610675100000|2021-01-15 01:45:00|1970.01|1968.51|1969.43|1967.93|1970.22|1968.72|1968.75|1967.25|0
1610675400000|2021-01-15 01:50:00|1969.44|1967.94|1968.64|1967.14|1969.68|1968.18|1968.63|1967.13|0
1610675700000|2021-01-15 01:55:00|1968.63|1967.13|1968.33|1966.83|1968.84|1967.34|1967.65|1966.15|0
1610676000000|2021-01-15 02:00:00|1968.35|1966.85|1968.05|1966.55|1969.31|1967.81|1968.05|1966.55|0
1610676300000|2021-01-15 02:05:00|1968.12|1966.62|1968.84|1967.34|1968.84|1967.34|1968.12|1966.62|0
1610676600000|2021-01-15 02:10:00|1968.83|1967.33|1968.85|1967.35|1969.32|1967.82|1968.37|1966.87|0
1610676900000|2021-01-15 02:15:00|1968.84|1967.34|1968.82|1967.32|1969.29|1967.79|1968.38|1966.88|0
1610677200000|2021-01-15 02:20:00|1968.81|1967.31|1969.55|1968.05|1969.79|1968.29|1968.31|1966.81|0
1610677500000|2021-01-15 02:25:00|1969.79|1968.29|1969.31|1967.81|1969.8|1968.3|1968.85|1967.35|0
1610677800000|2021-01-15 02:30:00|1969.32|1967.82|1969.35|1967.85|1969.78|1968.28|1969.29|1967.79|0
1610678100000|2021-01-15 02:35:00|1969.48|1967.98|1969.9|1968.4|1970.34|1968.84|1969.48|1967.98|0
1610678400000|2021-01-15 02:40:00|1969.97|1968.47|1969.87|1968.37|1970.35|1968.85|1969.86|1968.36|0
1610678700000|2021-01-15 02:45:00|1969.8|1968.3|1969.44|1967.94|1969.91|1968.41|1969.43|1967.93|0
1610679000000|2021-01-15 02:50:00|1969.51|1968.01|1970.41|1968.91|1970.42|1968.92|1969.51|1968.01|0
1610679300000|2021-01-15 02:55:00|1970.42|1968.92|1970.45|1968.95|1970.91|1969.41|1969.97|1968.47|0
1610679600000|2021-01-15 03:00:00|1970.47|1968.97|1971.36|1969.86|1971.38|1969.88|1970.42|1968.92|0
1610679900000|2021-01-15 03:05:00|1971.29|1969.79|1970.38|1968.88|1971.36|1969.86|1970.37|1968.87|0
1610680200000|2021-01-15 03:10:00|1970.4|1968.9|1968.89|1967.39|1970.4|1968.9|1968.89|1967.39|0
1610680500000|2021-01-15 03:15:00|1968.88|1967.38|1969.4|1967.9|1969.42|1967.92|1968.41|1966.91|0
1610680800000|2021-01-15 03:20:00|1969.39|1967.89|1969.62|1968.12|1969.89|1968.39|1969.39|1967.89|0
1610681100000|2021-01-15 03:25:00|1969.56|1968.06|1968.89|1967.39|1969.62|1968.12|1968.37|1966.87|0
1610681400000|2021-01-15 03:30:00|1968.83|1967.33|1969.4|1967.9|1969.4|1967.9|1968.42|1966.92|0
1610681700000|2021-01-15 03:35:00|1969.39|1967.89|1967.96|1966.46|1969.39|1967.89|1967.94|1966.44|0
1610682000000|2021-01-15 03:40:00|1967.94|1966.44|1967.46|1965.96|1968.41|1966.91|1967.44|1965.94|0
1610682300000|2021-01-15 03:45:00|1967.45|1965.95|1967.35|1965.85|1968.88|1967.38|1967.33|1965.83|0
1610682600000|2021-01-15 03:50:00|1967.36|1965.86|1967.36|1965.86|1967.37|1965.87|1966.89|1965.39|0
1610682900000|2021-01-15 03:55:00|1967.29|1965.79|1966.3|1964.8|1967.36|1965.86|1965.8|1964.3|0
1610683200000|2021-01-15 04:00:00|1966.31|1964.81|1965.79|1964.29|1966.32|1964.82|1965.78|1964.28|0
1610683500000|2021-01-15 04:05:00|1965.82|1964.32|1967.33|1965.83|1967.33|1965.83|1965.82|1964.32|0
1610683800000|2021-01-15 04:10:00|1967.32|1965.82|1966.35|1964.85|1967.36|1965.86|1966.34|1964.84|0
1610684100000|2021-01-15 04:15:00|1966.36|1964.86|1966.89|1965.39|1967.11|1965.61|1966.03|1964.53|0
1610684400000|2021-01-15 04:20:00|1966.88|1965.38|1966.9|1965.4|1967.37|1965.87|1966.64|1965.14|0
1610684700000|2021-01-15 04:25:00|1966.89|1965.39|1967.16|1965.66|1967.85|1966.35|1966.89|1965.39|0
1610685000000|2021-01-15 04:30:00|1967.09|1965.59|1967.63|1966.13|1967.87|1966.37|1966.94|1965.44|0
1610685300000|2021-01-15 04:35:00|1967.56|1966.06|1968.34|1966.84|1968.79|1967.29|1967.35|1965.85|0
1610685600000|2021-01-15 04:40:00|1968.33|1966.83|1967.89|1966.39|1968.38|1966.88|1967.88|1966.38|0
1610685900000|2021-01-15 04:45:00|1967.91|1966.41|1967.4|1965.9|1967.91|1966.41|1966.93|1965.43|0
1610686200000|2021-01-15 04:50:00|1967.41|1965.91|1967.38|1965.88|1968.38|1966.88|1967.37|1965.87|0
1610686500000|2021-01-15 04:55:00|1967.39|1965.89|1966.93|1965.43|1967.91|1966.41|1966.91|1965.41|0
1610686800000|2021-01-15 05:00:00|1966.91|1965.41|1965.94|1964.44|1966.91|1965.41|1965.91|1964.41|0
1610687100000|2021-01-15 05:05:00|1965.92|1964.42|1965.92|1964.42|1966.43|1964.93|1965.92|1964.42|0
1610687400000|2021-01-15 05:10:00|1965.99|1964.49|1966.87|1965.37|1967.1|1965.6|1965.91|1964.41|0
1610687700000|2021-01-15 05:15:00|1966.86|1965.36|1963.66|1962.16|1966.87|1965.37|1962.17|1960.67|0
1610688000000|2021-01-15 05:20:00|1963.65|1962.15|1963.02|1961.52|1963.67|1962.17|1962.65|1961.15|0
1610688300000|2021-01-15 05:25:00|1963.01|1961.51|1963.53|1962.03|1963.84|1962.34|1962.78|1961.28|0
1610688600000|2021-01-15 05:30:00|1963.46|1961.96|1963.91|1962.41|1964.4|1962.9|1962.38|1960.88|0
1610688900000|2021-01-15 05:35:00|1964.04|1962.54|1963.83|1962.33|1964.84|1963.34|1963.38|1961.88|0
1610689200000|2021-01-15 05:40:00|1963.84|1962.34|1964.35|1962.85|1964.83|1963.33|1963.82|1962.32|0
1610689500000|2021-01-15 05:45:00|1964.34|1962.84|1963.31|1961.81|1964.36|1962.86|1963.28|1961.78|0
1610689800000|2021-01-15 05:50:00|1963.3|1961.8|1963.79|1962.29|1963.81|1962.31|1963.3|1961.8|0
1610690100000|2021-01-15 05:55:00|1963.72|1962.22|1961.91|1960.41|1963.79|1962.29|1961.89|1960.39|0
1610690400000|2021-01-15 06:00:00|1961.93|1960.43|1961.51|1960.01|1962.44|1960.94|1961.51|1960.01|0
1610690700000|2021-01-15 06:05:00|1961.52|1960.02|1962.64|1961.14|1963.13|1961.63|1961.07|1959.57|0
1610691000000|2021-01-15 06:10:00|1962.62|1961.12|1962.41|1960.91|1963.17|1961.67|1962.17|1960.67|0
1610691300000|2021-01-15 06:15:00|1962.48|1960.98|1963.19|1961.69|1963.67|1962.17|1962.22|1960.72|0
1610691600000|2021-01-15 06:20:00|1963.25|1961.75|1963.66|1962.16|1963.68|1962.18|1963.14|1961.64|0
1610691900000|2021-01-15 06:25:00|1963.65|1962.15|1963.67|1962.17|1964.17|1962.67|1963.65|1962.15|0
1610692200000|2021-01-15 06:30:00|1963.69|1962.19|1962.96|1961.46|1964.14|1962.64|1962.64|1961.14|0
1610692500000|2021-01-15 06:35:00|1963.18|1961.68|1962.95|1961.45|1963.23|1961.73|1962.24|1960.74|0
1610692800000|2021-01-15 06:40:00|1963.02|1961.52|1963.53|1962.03|1963.98|1962.48|1963.02|1961.52|0
1610693100000|2021-01-15 06:45:00|1963.6|1962.1|1962.99|1961.49|1963.77|1962.27|1962.97|1961.47|0
1610693400000|2021-01-15 06:50:00|1962.98|1961.48|1961.64|1960.14|1962.98|1961.48|1961.39|1959.89|0
1610693700000|2021-01-15 06:55:00|1961.63|1960.13|1961.69|1960.19|1962.6|1961.1|1961.63|1960.13|0
1610694000000|2021-01-15 07:00:00|1961.68|1960.18|1964.48|1962.98|1964.5|1963|1961.36|1959.86|0
1610694300000|2021-01-15 07:05:00|1964.62|1963.12|1964.45|1962.95|1964.96|1963.46|1963.97|1962.47|0
1610694600000|2021-01-15 07:10:00|1964.46|1962.96|1964.56|1963.06|1965.42|1963.92|1964.04|1962.54|0
1610694900000|2021-01-15 07:15:00|1964.55|1963.05|1965.47|1963.97|1965.54|1964.04|1964.53|1963.03|0
1610695200000|2021-01-15 07:20:00|1965.5|1964|1966.4|1964.9|1966.4|1964.9|1965.45|1963.95|0
1610695500000|2021-01-15 07:25:00|1966.39|1964.89|1965.92|1964.42|1966.39|1964.89|1965.47|1963.97|0
1610695800000|2021-01-15 07:30:00|1965.9|1964.4|1965.43|1964.03|1966.18|1964.78|1965.31|1963.91|51
1610696100000|2021-01-15 07:35:00|1965.81|1964.41|1965.31|1963.91|1965.93|1964.53|1964.93|1963.53|11
1610696400000|2021-01-15 07:40:00|1965.18|1963.78|1964.56|1963.16|1965.68|1964.28|1964.56|1963.16|16
1610696700000|2021-01-15 07:45:00|1964.43|1963.03|1965.68|1964.28|1966.06|1964.66|1963.93|1962.53|227
1610697000000|2021-01-15 07:50:00|1965.56|1964.16|1966.68|1965.28|1966.68|1965.28|1965.31|1963.91|1429
1610697300000|2021-01-15 07:55:00|1966.06|1964.56|1968.43|1966.93|1968.43|1966.93|1965.54|1964.04|0
1610697600000|2021-01-15 08:00:00|1968.24|1966.74|1967.61|1967.11|1970.86|1970.36|1965.36|1964.86|5161
1610697900000|2021-01-15 08:05:00|1967.48|1966.98|1974.11|1973.61|1974.48|1973.98|1967.11|1966.61|2312
1610698200000|2021-01-15 08:10:00|1974.36|1973.86|1970.36|1969.86|1974.36|1973.86|1969.36|1968.86|1748
1610698500000|2021-01-15 08:15:00|1970.11|1969.61|1971.23|1970.73|1971.61|1971.11|1969.61|1969.11|1467
1610698800000|2021-01-15 08:20:00|1971.11|1970.61|1969.61|1969.11|1971.23|1970.73|1969.61|1969.11|962
1610699100000|2021-01-15 08:25:00|1969.36|1968.86|1970.11|1969.61|1970.86|1970.36|1969.11|1968.61|1377
1610699400000|2021-01-15 08:30:00|1969.86|1969.36|1970.23|1969.73|1972.11|1971.61|1969.61|1969.11|1024
1610699700000|2021-01-15 08:35:00|1970.36|1969.86|1967.73|1967.23|1970.36|1969.86|1967.61|1967.11|1024
1610700000000|2021-01-15 08:40:00|1967.86|1967.36|1968|1967.5|1968.75|1968.25|1967.37|1966.87|1108
1610700300000|2021-01-15 08:45:00|1967.87|1967.37|1965.75|1965.25|1968|1967.5|1965.5|1965|950
1610700600000|2021-01-15 08:50:00|1965.62|1965.12|1966.5|1966|1966.5|1966|1964.75|1964.25|991
1610700900000|2021-01-15 08:55:00|1966.62|1966.12|1966.25|1965.75|1968|1967.5|1966|1965.5|681
1610701200000|2021-01-15 09:00:00|1966.37|1965.87|1967|1966.5|1967.25|1966.75|1965.87|1965.37|921
1610701500000|2021-01-15 09:05:00|1967.12|1966.62|1966.37|1965.87|1968.37|1967.87|1966|1965.5|842
1610701800000|2021-01-15 09:10:00|1966.25|1965.75|1966|1965.5|1966.5|1966|1965.75|1965.25|458
1610702100000|2021-01-15 09:15:00|1965.87|1965.37|1968.37|1967.87|1968.5|1968|1965.75|1965.25|637
1610702400000|2021-01-15 09:20:00|1968.5|1968|1967.5|1967|1968.5|1968|1967.25|1966.75|432
1610702700000|2021-01-15 09:25:00|1967.37|1966.87|1967.25|1966.75|1967.5|1967|1966.75|1966.25|449
1610703000000|2021-01-15 09:30:00|1967|1966.5|1966.87|1966.37|1967.5|1967|1966.25|1965.75|390
1610703300000|2021-01-15 09:35:00|1966.75|1966.25|1966.5|1966|1967.62|1967.12|1966.25|1965.75|500
1610703600000|2021-01-15 09:40:00|1966.37|1965.87|1967.37|1966.87|1967.5|1967|1966.25|1965.75|503
1610703900000|2021-01-15 09:45:00|1967.25|1966.75|1967|1966.5|1967.5|1967|1966.75|1966.25|245
1610704200000|2021-01-15 09:50:00|1966.87|1966.37|1966.5|1966|1967|1966.5|1966.25|1965.75|297
1610704500000|2021-01-15 09:55:00|1966.62|1966.12|1966.25|1965.75|1966.75|1966.25|1965.75|1965.25|399
1610704800000|2021-01-15 10:00:00|1966.37|1965.87|1967.25|1966.75|1967.25|1966.75|1966.25|1965.75|302
1610705100000|2021-01-15 10:05:00|1967.12|1966.62|1966.5|1966|1967.25|1966.75|1966.5|1966|249
1610705400000|2021-01-15 10:10:00|1966.75|1966.25|1966.25|1965.75|1967|1966.5|1965.75|1965.25|525
1610705700000|2021-01-15 10:15:00|1966.12|1965.62|1964.12|1963.62|1966.5|1966|1964.12|1963.62|824
1610706000000|2021-01-15 10:20:00|1964|1963.5|1962|1961.5|1964|1963.5|1961|1960.5|2140
1610706300000|2021-01-15 10:25:00|1961.75|1961.25|1963.75|1963.25|1963.75|1963.25|1961.5|1961|837
1610706600000|2021-01-15 10:30:00|1963.87|1963.37|1965.87|1965.37|1966.25|1965.75|1963.87|1963.37|1082
1610706900000|2021-01-15 10:35:00|1965.75|1965.25|1965.62|1965.12|1967.25|1966.75|1965.5|1965|552
1610707200000|2021-01-15 10:40:00|1965.75|1965.25|1965.5|1965|1966.75|1966.25|1965.5|1965|306
1610707500000|2021-01-15 10:45:00|1965.37|1964.87|1964|1963.5|1965.5|1965|1963.75|1963.25|479
1610707800000|2021-01-15 10:50:00|1964.25|1963.75|1964.5|1964|1965.5|1965|1963.62|1963.12|393
1610708100000|2021-01-15 10:55:00|1964.62|1964.12|1964.5|1964|1964.62|1964.12|1964|1963.5|390
1610708400000|2021-01-15 11:00:00|1964.75|1964.25|1963.75|1963.25|1965.5|1965|1963.75|1963.25|369
1610708700000|2021-01-15 11:05:00|1963.87|1963.37|1963.25|1962.75|1963.87|1963.37|1962.5|1962|455
1610709000000|2021-01-15 11:10:00|1963.5|1963|1963.25|1962.75|1964|1963.5|1963|1962.5|330
1610709300000|2021-01-15 11:15:00|1963.12|1962.62|1961.25|1960.75|1963.12|1962.62|1960.25|1959.75|915
1610709600000|2021-01-15 11:20:00|1961.12|1960.62|1960.37|1959.87|1961.25|1960.75|1960|1959.5|384
1610709900000|2021-01-15 11:25:00|1960.5|1960|1961.12|1960.62|1961.25|1960.75|1959.87|1959.37|349
1610710200000|2021-01-15 11:30:00|1961|1960.5|1962.25|1961.75|1962.25|1961.75|1961|1960.5|313
1610710500000|2021-01-15 11:35:00|1962.12|1961.62|1962.25|1961.75|1962.37|1961.87|1961.75|1961.25|193
1610710800000|2021-01-15 11:40:00|1962.12|1961.62|1962.5|1962|1962.5|1962|1962|1961.5|184
1610711100000|2021-01-15 11:45:00|1962.25|1961.75|1960.75|1960.25|1962.25|1961.75|1960.62|1960.12|315
1610711400000|2021-01-15 11:50:00|1961|1960.5|1961.37|1960.87|1961.5|1961|1960.75|1960.25|317
1610711700000|2021-01-15 11:55:00|1961.5|1961|1961|1960.5|1961.75|1961.25|1960.25|1959.75|408
1610712000000|2021-01-15 12:00:00|1960.87|1960.37|1959.37|1958.87|1961|1960.5|1959.25|1958.75|1145
1610712300000|2021-01-15 12:05:00|1959.25|1958.75|1956.75|1956.25|1959.5|1959|1956.75|1956.25|888
1610712600000|2021-01-15 12:10:00|1956.87|1956.37|1958.25|1957.75|1958.37|1957.87|1956.12|1955.62|956
1610712900000|2021-01-15 12:15:00|1958.37|1957.87|1958.5|1958|1959.25|1958.75|1958|1957.5|571
1610713200000|2021-01-15 12:20:00|1958.37|1957.87|1958.25|1957.75|1958.62|1958.12|1957.75|1957.25|328
1610713500000|2021-01-15 12:25:00|1958.12|1957.62|1959.25|1958.75|1959.25|1958.75|1957.87|1957.37|331
1610713800000|2021-01-15 12:30:00|1959.12|1958.62|1960.75|1960.25|1961.25|1960.75|1958.75|1958.25|779
1610714100000|2021-01-15 12:35:00|1960.87|1960.37|1961.75|1961.25|1962|1961.5|1960.5|1960|419
1610714400000|2021-01-15 12:40:00|1961.81|1961.31|1962.06|1961.56|1963.81|1963.31|1961.56|1961.06|1076
1610714700000|2021-01-15 12:45:00|1962.18|1961.68|1961.31|1960.81|1962.81|1962.31|1961.31|1960.81|345
1610715000000|2021-01-15 12:50:00|1961.06|1960.56|1959.56|1959.06|1961.06|1960.56|1959.56|1959.06|477
1610715300000|2021-01-15 12:55:00|1959.43|1958.93|1959.06|1958.56|1960.06|1959.56|1958.93|1958.43|688
1610715600000|2021-01-15 13:00:00|1959.18|1958.68|1960.43|1959.93|1960.43|1959.93|1959.06|1958.56|854
1610715900000|2021-01-15 13:05:00|1960.56|1960.06|1962.31|1961.81|1962.56|1962.06|1960.31|1959.81|1046
1610716200000|2021-01-15 13:10:00|1962.18|1961.68|1962.31|1961.81|1963.31|1962.81|1962.06|1961.56|486
1610716500000|2021-01-15 13:15:00|1962.56|1962.06|1963.06|1962.56|1963.81|1963.31|1962.56|1962.06|428
1610716800000|2021-01-15 13:20:00|1963.31|1962.81|1963.31|1962.81|1963.56|1963.06|1962.81|1962.31|263
1610717100000|2021-01-15 13:25:00|1963.43|1962.93|1963.06|1962.56|1964.06|1963.56|1962.81|1962.31|337
1610717400000|2021-01-15 13:30:00|1962.68|1962.18|1962.31|1961.81|1963.81|1963.31|1961.68|1961.18|531
1610717700000|2021-01-15 13:35:00|1962.06|1961.56|1962.81|1962.31|1963.31|1962.81|1962.06|1961.56|252
1610718000000|2021-01-15 13:40:00|1963.06|1962.56|1961.56|1961.06|1963.06|1962.56|1961.06|1960.56|367
1610718300000|2021-01-15 13:45:00|1961.43|1960.93|1961.56|1961.06|1961.81|1961.31|1960.81|1960.31|532
1610718600000|2021-01-15 13:50:00|1961.31|1960.81|1960.06|1959.56|1962.56|1962.06|1960.06|1959.56|490
1610718900000|2021-01-15 13:55:00|1959.81|1959.31|1961.06|1960.56|1961.31|1960.81|1959.68|1959.18|300
1610719200000|2021-01-15 14:00:00|1960.81|1960.31|1959.81|1959.31|1961.56|1961.06|1959.56|1959.06|493
1610719500000|2021-01-15 14:05:00|1959.68|1959.18|1959.81|1959.31|1960.56|1960.06|1959.56|1959.06|339
1610719800000|2021-01-15 14:10:00|1959.68|1959.18|1958.68|1958.18|1959.81|1959.31|1958.06|1957.56|613
1610720100000|2021-01-15 14:15:00|1958.81|1958.31|1959.06|1958.56|1959.81|1959.31|1958.18|1957.68|460
1610720400000|2021-01-15 14:20:00|1959.31|1958.81|1960.06|1959.56|1960.31|1959.81|1959.06|1958.56|307
1610720700000|2021-01-15 14:25:00|1959.93|1959.43|1959.56|1959.06|1960.06|1959.56|1959.06|1958.56|421
1610721000000|2021-01-15 14:30:00|1959.31|1958.81|1962.81|1962.31|1963.31|1962.81|1959.31|1958.81|1057
1610721300000|2021-01-15 14:35:00|1962.68|1962.18|1959.81|1959.31|1962.81|1962.31|1959.31|1958.81|1097
1610721600000|2021-01-15 14:40:00|1960.06|1959.56|1960.31|1959.81|1961.06|1960.56|1958.81|1958.31|1173
1610721900000|2021-01-15 14:45:00|1960.18|1959.68|1960.06|1959.56|1961.31|1960.81|1959.56|1959.06|671
1610722200000|2021-01-15 14:50:00|1959.93|1959.43|1959.81|1959.31|1960.81|1960.31|1959.06|1958.56|1902
1610722500000|2021-01-15 14:55:00|1959.93|1959.43|1959.56|1959.06|1959.93|1959.43|1958.06|1957.56|1291
1610722800000|2021-01-15 15:00:00|1959.68|1959.18|1957.31|1956.81|1960.06|1959.56|1957.06|1956.56|1734
1610723100000|2021-01-15 15:05:00|1957.06|1956.56|1951.81|1951.31|1957.06|1956.56|1951.81|1951.31|2596
1610723400000|2021-01-15 15:10:00|1952.06|1951.56|1953.31|1952.81|1954.68|1954.18|1951.06|1950.56|1976
1610723700000|2021-01-15 15:15:00|1953.06|1952.56|1950.93|1950.43|1953.81|1953.31|1949.81|1949.31|2051
1610724000000|2021-01-15 15:20:00|1951.06|1950.56|1946.06|1945.56|1951.56|1951.06|1946.06|1945.56|1993
1610724300000|2021-01-15 15:25:00|1945.81|1945.31|1949.81|1949.31|1950.06|1949.56|1945.81|1945.31|2326
1610724600000|2021-01-15 15:30:00|1949.68|1949.18|1952.81|1952.31|1953.06|1952.56|1948.31|1947.81|1481
1610724900000|2021-01-15 15:35:00|1952.93|1952.43|1952.06|1951.56|1953.56|1953.06|1951.31|1950.81|953
1610725200000|2021-01-15 15:40:00|1952.18|1951.68|1952.31|1951.81|1953.18|1952.68|1951.56|1951.06|843
1610725500000|2021-01-15 15:45:00|1952.43|1951.93|1951.81|1951.31|1953.31|1952.81|1951.06|1950.56|967
1610725800000|2021-01-15 15:50:00|1952.06|1951.56|1951.56|1951.06|1953.06|1952.56|1951.56|1951.06|796
1610726100000|2021-01-15 15:55:00|1951.43|1950.93|1952.56|1952.06|1952.81|1952.31|1951.06|1950.56|748
1610726400000|2021-01-15 16:00:00|1952.81|1952.31|1951.81|1951.31|1952.81|1952.31|1950.81|1950.31|1543
1610726700000|2021-01-15 16:05:00|1951.68|1951.18|1951.81|1951.31|1952.68|1952.18|1950.56|1950.06|1092
1610727000000|2021-01-15 16:10:00|1952.06|1951.56|1953.06|1952.56|1953.81|1953.31|1951.06|1950.56|1331
1610727300000|2021-01-15 16:15:00|1953.31|1952.81|1954.31|1953.81|1954.56|1954.06|1952.06|1951.56|1167
1610727600000|2021-01-15 16:20:00|1954.56|1954.06|1954.6|1953.1|1955.31|1954.81|1953.81|1953.1|1774
1610727900000|2021-01-15 16:25:00|1954.63|1953.13|1956.21|1954.71|1957.14|1955.64|1954.6|1953.1|1149
1610728200000|2021-01-15 16:30:00|1956.18|1954.68|1955.13|1953.73|1956.63|1955.23|1953.63|1952.23|1995
1610728500000|2021-01-15 16:35:00|1955.26|1953.86|1954.76|1953.36|1956.51|1955.11|1954.63|1953.23|167
1610728800000|2021-01-15 16:40:00|1954.88|1953.48|1954.76|1953.36|1955.76|1954.36|1953.63|1952.23|128
1610729100000|2021-01-15 16:45:00|1954.88|1953.48|1955.38|1953.98|1955.63|1954.23|1953.88|1952.48|45
1610729400000|2021-01-15 16:50:00|1955.26|1953.86|1954.01|1952.61|1955.38|1953.98|1953.38|1951.98|11
1610729700000|2021-01-15 16:55:00|1953.63|1952.23|1954.28|1952.78|1954.76|1953.36|1953.26|1951.86|75
1610730000000|2021-01-15 17:00:00|1954.29|1952.79|1954.29|1952.79|1954.73|1953.23|1953.23|1951.73|2000
1610730300000|2021-01-15 17:05:00|1954.31|1952.81|1953.29|1951.79|1954.84|1953.34|1953.27|1951.77|0
1610730600000|2021-01-15 17:10:00|1953.28|1951.78|1953.74|1952.24|1954.2|1952.7|1952.7|1951.2|0
1610730900000|2021-01-15 17:15:00|1953.75|1952.25|1954.41|1952.91|1954.91|1953.41|1953.74|1952.24|0
1610731200000|2021-01-15 17:20:00|1954.4|1952.9|1953.9|1952.4|1954.43|1952.93|1952.84|1951.34|540
1610731500000|2021-01-15 17:25:00|1953.89|1952.39|1953.88|1952.38|1954.41|1952.91|1953.35|1951.85|0
1610731800000|2021-01-15 17:30:00|1953.87|1952.37|1953.98|1952.48|1954.47|1952.97|1953.39|1951.89|0
1610732100000|2021-01-15 17:35:00|1954|1952.5|1954.93|1953.43|1954.94|1953.44|1953.95|1952.45|0
1610732400000|2021-01-15 17:40:00|1954.91|1953.41|1955.48|1953.98|1956.47|1954.97|1954.89|1953.39|0
1610732700000|2021-01-15 17:45:00|1955.47|1953.97|1955.41|1953.91|1955.91|1954.41|1954.97|1953.47|0
1610733000000|2021-01-15 17:50:00|1955.42|1953.92|1956.4|1954.9|1956.91|1955.41|1954.84|1953.34|0
1610733300000|2021-01-15 17:55:00|1956.42|1954.92|1956.38|1954.88|1956.45|1954.95|1955.87|1954.37|0
1610733600000|2021-01-15 18:00:00|1956.36|1954.86|1954.82|1953.32|1956.39|1954.89|1954.82|1953.32|0
1610733900000|2021-01-15 18:05:00|1954.8|1953.3|1955.87|1954.37|1955.89|1954.39|1954.8|1953.3|0
1610734200000|2021-01-15 18:10:00|1955.88|1954.38|1956.34|1954.84|1956.34|1954.84|1955.31|1953.81|0
1610734500000|2021-01-15 18:15:00|1956.33|1954.83|1957.3|1955.8|1958.46|1956.96|1955.88|1954.38|0
1610734800000|2021-01-15 18:20:00|1957.37|1955.87|1957.14|1955.64|1958.09|1956.59|1957.11|1955.61|0
1610735100000|2021-01-15 18:25:00|1957.15|1955.65|1957|1955.5|1957.62|1956.12|1956.98|1955.48|0
1610735400000|2021-01-15 18:30:00|1956.98|1955.48|1956.96|1955.46|1957.45|1955.95|1956.93|1955.43|0
1610735700000|2021-01-15 18:35:00|1956.94|1955.44|1957.91|1956.41|1957.95|1956.45|1956.87|1955.37|0
1610736000000|2021-01-15 18:40:00|1957.92|1956.42|1957.91|1956.41|1958.38|1956.88|1957.38|1955.88|0
1610736300000|2021-01-15 18:45:00|1957.92|1956.42|1957.34|1955.84|1958.43|1956.93|1957.12|1955.62|0
1610736600000|2021-01-15 18:50:00|1957.21|1955.71|1956.87|1955.37|1957.92|1956.42|1956.83|1955.33|0
1610736900000|2021-01-15 18:55:00|1956.86|1955.36|1956.89|1955.39|1957.34|1955.84|1956.32|1954.82|0
1610737200000|2021-01-15 19:00:00|1956.9|1955.4|1957.47|1955.97|1957.95|1956.45|1956.86|1955.36|0
1610737500000|2021-01-15 19:05:00|1957.48|1955.98|1955.91|1954.41|1957.49|1955.99|1955.91|1954.41|0
1610737800000|2021-01-15 19:10:00|1955.92|1954.42|1956.09|1954.59|1956.09|1954.59|1955.38|1953.88|0
1610738100000|2021-01-15 19:15:00|1956.08|1954.58|1956.06|1954.56|1956.64|1955.14|1955.65|1954.15|0
1610738400000|2021-01-15 19:20:00|1956.05|1954.55|1956.49|1954.99|1956.56|1955.06|1955.59|1954.09|0
1610738700000|2021-01-15 19:25:00|1956.47|1954.97|1956.53|1955.03|1956.98|1955.48|1955.95|1954.45|0
1610739000000|2021-01-15 19:30:00|1956.67|1955.17|1957.52|1956.02|1957.55|1956.05|1956.52|1955.02|0
1610739300000|2021-01-15 19:35:00|1957.51|1956.01|1957.46|1955.96|1958.09|1956.59|1957.05|1955.55|0
1610739600000|2021-01-15 19:40:00|1957.43|1955.93|1957.91|1956.41|1957.92|1956.42|1956.94|1955.44|0
1610739900000|2021-01-15 19:45:00|1957.92|1956.42|1957.08|1955.58|1957.94|1956.44|1957.07|1955.57|0
1610740200000|2021-01-15 19:50:00|1957.1|1955.6|1956.46|1954.96|1957.1|1955.6|1955.98|1954.48|0
1610740500000|2021-01-15 19:55:00|1956.48|1954.98|1955.88|1954.38|1956.93|1955.43|1955.85|1954.35|0
1610740800000|2021-01-15 20:00:00|1955.9|1954.4|1955.87|1954.37|1956.45|1954.95|1955.84|1954.34|0
1610741100000|2021-01-15 20:05:00|1955.88|1954.38|1954.73|1953.23|1955.9|1954.4|1954.26|1952.76|0
1610741400000|2021-01-15 20:10:00|1954.74|1953.24|1956.94|1955.44|1957.44|1955.94|1954.73|1953.23|0
1610741700000|2021-01-15 20:15:00|1956.95|1955.45|1956.01|1954.51|1957.56|1956.06|1956|1954.5|0
1610742000000|2021-01-15 20:20:00|1956|1954.5|1955.52|1954.02|1956.04|1954.54|1954.99|1953.49|0
1610742300000|2021-01-15 20:25:00|1955.53|1954.03|1954.97|1953.47|1955.53|1954.03|1954.95|1953.45|0
1610742600000|2021-01-15 20:30:00|1954.95|1953.45|1953.93|1952.43|1954.99|1953.49|1953.35|1951.85|0
1610742900000|2021-01-15 20:35:00|1953.94|1952.44|1953.9|1952.4|1954.49|1952.99|1953.89|1952.39|0
1610743200000|2021-01-15 20:40:00|1953.89|1952.39|1952.75|1951.25|1955.04|1953.54|1952.74|1951.24|0
1610743500000|2021-01-15 20:45:00|1952.74|1951.24|1952.35|1950.85|1953.83|1952.33|1952.3|1950.8|0
1610743800000|2021-01-15 20:50:00|1952.37|1950.87|1952.76|1951.26|1953.79|1952.29|1952.25|1950.75|0
1610744100000|2021-01-15 20:55:00|1952.75|1951.25|1952.08|1950.58|1953.26|1951.76|1951.75|1950.25|0
1610744400000|2021-01-15 21:00:00|1952.13|1950.63|1949.09|1947.59|1952.13|1950.63|1948.97|1947.47|0
1610744700000|2021-01-15 21:05:00|1949.07|1947.57|1948.42|1946.92|1949.3|1947.8|1947.81|1946.31|0
1610745000000|2021-01-15 21:10:00|1948.43|1946.93|1947.67|1946.17|1948.76|1947.26|1946.94|1945.44|0
1610745300000|2021-01-15 21:15:00|1947.71|1946.21|1947.08|1945.58|1947.71|1946.21|1946.87|1945.37|0
1610745600000|2021-01-15 21:20:00|1947|1945.5|1946.96|1945.46|1947.28|1945.78|1946.96|1945.46|0
1610745900000|2021-01-15 21:25:00|1947.08|1945.58|1947.13|1945.63|1947.17|1945.67|1946.91|1945.41|0
1610746200000|2021-01-15 21:30:00|1947.04|1945.54|1948.8|1947.3|1948.8|1947.3|1946.58|1945.08|0
1610746500000|2021-01-15 21:35:00|1948.78|1947.28|1948.46|1946.96|1949.54|1948.04|1948.36|1946.86|0
1610746800000|2021-01-15 21:40:00|1948.48|1946.98|1947.74|1946.24|1948.56|1947.06|1947.54|1946.04|0
1610747100000|2021-01-15 21:45:00|1947.72|1946.22|1948.3|1946.8|1948.4|1946.9|1947.36|1945.86|0
1610747400000|2021-01-15 21:50:00|1948.32|1946.82|1947.66|1946.16|1948.4|1946.9|1947.56|1946.06|0
1610747700000|2021-01-15 21:55:00|1947.68|1946.18|1946.58|1945.08|1947.86|1946.36|1946.4|1944.9|0
1610924400000|2021-01-17 23:00:00|1950.05|1948.55|1950.36|1948.86|1950.65|1949.15|1949.51|1948.01|0
1610924700000|2021-01-17 23:05:00|1950.35|1948.85|1950.8|1949.3|1951|1949.5|1950.16|1948.66|0
1610925000000|2021-01-17 23:10:00|1950.81|1949.31|1952.08|1950.58|1952.18|1950.68|1950.8|1949.3|0
1610925300000|2021-01-17 23:15:00|1952.1|1950.6|1951.74|1950.24|1952.18|1950.68|1951.54|1950.04|0
1610925600000|2021-01-17 23:20:00|1951.72|1950.22|1952.18|1950.68|1952.18|1950.68|1951|1949.5|0
1610925900000|2021-01-17 23:25:00|1952.16|1950.66|1952.58|1951.08|1952.82|1951.32|1951.98|1950.48|0
1610926200000|2021-01-17 23:30:00|1952.6|1951.1|1951.89|1950.39|1952.82|1951.32|1951.64|1950.14|0
1610926500000|2021-01-17 23:35:00|1951.88|1950.38|1951.54|1950.04|1951.88|1950.38|1951.44|1949.94|0
1610926800000|2021-01-17 23:40:00|1951.52|1950.02|1949.76|1948.26|1951.54|1950.04|1949.76|1948.26|0
1610927100000|2021-01-17 23:45:00|1949.77|1948.27|1948.89|1947.39|1950.32|1948.82|1948.79|1947.29|0
1610927400000|2021-01-17 23:50:00|1948.91|1947.41|1948.59|1947.09|1949.23|1947.73|1948.29|1946.79|0
1610927700000|2021-01-17 23:55:00|1948.6|1947.1|1948.47|1946.97|1949.33|1947.83|1948.15|1946.65|0
1610928000000|2021-01-18 00:00:00|1948.45|1946.95|1946.68|1945.18|1948.75|1947.25|1945.44|1943.94|0
1610928300000|2021-01-18 00:05:00|1946.66|1945.16|1947.73|1946.23|1948|1946.5|1945.78|1944.28|0
1610928600000|2021-01-18 00:10:00|1947.74|1946.24|1948.57|1947.07|1948.67|1947.17|1947.74|1946.24|0
1610928900000|2021-01-18 00:15:00|1948.55|1947.05|1949.49|1947.99|1949.93|1948.43|1946.3|1944.8|0
1610929200000|2021-01-18 00:20:00|1949.48|1947.98|1951.9|1950.4|1951.92|1950.42|1948.99|1947.49|0
1610929500000|2021-01-18 00:25:00|1951.77|1950.27|1951.52|1950.02|1952.22|1950.72|1950.52|1949.02|0
1610929800000|2021-01-18 00:30:00|1951.28|1949.78|1951.57|1950.07|1951.57|1950.07|1950.07|1948.57|0
1610930100000|2021-01-18 00:35:00|1951.58|1950.08|1950.59|1949.09|1952.04|1950.54|1950.59|1949.09|0
1610930400000|2021-01-18 00:40:00|1950.73|1949.23|1951.05|1949.55|1951.52|1950.02|1950.01|1948.51|0
1610930700000|2021-01-18 00:45:00|1951.06|1949.56|1951.06|1949.56|1952.04|1950.54|1951.06|1949.56|0
1610931000000|2021-01-18 00:50:00|1951.2|1949.7|1951.58|1950.08|1951.58|1950.08|1950.15|1948.65|0
1610931300000|2021-01-18 00:55:00|1951.57|1950.07|1952.55|1951.05|1952.55|1951.05|1950.68|1949.18|0
1610931600000|2021-01-18 01:00:00|1952.57|1951.07|1952.36|1950.86|1953.03|1951.53|1951.58|1950.08|0
1610931900000|2021-01-18 01:05:00|1952.43|1950.93|1952.7|1951.2|1952.73|1951.23|1951.09|1949.59|0
1610932200000|2021-01-18 01:10:00|1952.71|1951.21|1951.19|1949.69|1952.72|1951.22|1950.74|1949.24|0
1610932500000|2021-01-18 01:15:00|1951.2|1949.7|1950.72|1949.22|1951.71|1950.21|1950.23|1948.73|0
1610932800000|2021-01-18 01:20:00|1950.73|1949.23|1950.12|1948.62|1951.24|1949.74|1949.62|1948.12|0
1610933100000|2021-01-18 01:25:00|1950.1|1948.6|1950.39|1948.89|1951.08|1949.58|1949.62|1948.12|0
1610933400000|2021-01-18 01:30:00|1950.32|1948.82|1950.41|1948.91|1951.15|1949.65|1950.16|1948.66|0
1610933700000|2021-01-18 01:35:00|1950.48|1948.98|1950.61|1949.11|1951.07|1949.57|1949.61|1948.11|0
1610934000000|2021-01-18 01:40:00|1950.6|1949.1|1951.35|1949.85|1951.57|1950.07|1950.13|1948.63|0
1610934300000|2021-01-18 01:45:00|1951.41|1949.91|1952.11|1950.61|1952.13|1950.63|1950.63|1949.13|0
1610934600000|2021-01-18 01:50:00|1952.04|1950.54|1952.35|1950.85|1952.35|1950.85|1951.64|1950.14|0
1610934900000|2021-01-18 01:55:00|1952.29|1950.79|1951.83|1950.33|1952.29|1950.79|1951.59|1950.09|0
1610935200000|2021-01-18 02:00:00|1951.76|1950.26|1952.09|1950.59|1953.07|1951.57|1951.57|1950.07|0
1610935500000|2021-01-18 02:05:00|1952.08|1950.58|1951.55|1950.05|1952.09|1950.59|1951.08|1949.58|0
1610935800000|2021-01-18 02:10:00|1951.56|1950.06|1953.04|1951.54|1953.04|1951.54|1950.61|1949.11|0
1610936100000|2021-01-18 02:15:00|1953.03|1951.53|1953.03|1951.53|1953.04|1951.54|1952.04|1950.54|0
1610936400000|2021-01-18 02:20:00|1953.04|1951.54|1952.29|1950.79|1953.04|1951.54|1952.29|1950.79|0
1610936700000|2021-01-18 02:25:00|1952.35|1950.85|1952.09|1950.59|1952.55|1951.05|1951.8|1950.3|0
1610937000000|2021-01-18 02:30:00|1952.08|1950.58|1951.35|1949.85|1952.6|1951.1|1950.61|1949.11|0
1610937300000|2021-01-18 02:35:00|1951.28|1949.78|1951.59|1950.09|1951.84|1950.34|1951.08|1949.58|0
1610937600000|2021-01-18 02:40:00|1951.58|1950.08|1951.33|1949.83|1951.59|1950.09|1951.07|1949.57|0
1610937900000|2021-01-18 02:45:00|1951.26|1949.76|1951.68|1950.18|1951.68|1950.18|1950.59|1949.09|0
1610938200000|2021-01-18 02:50:00|1951.67|1950.17|1951.66|1950.16|1952.15|1950.65|1951.19|1949.69|0
1610938500000|2021-01-18 02:55:00|1951.65|1950.15|1951.62|1950.12|1951.68|1950.18|1951.18|1949.68|0
1610938800000|2021-01-18 03:00:00|1951.6|1950.1|1951.62|1950.12|1951.64|1950.14|1951.37|1949.87|0
1610939100000|2021-01-18 03:05:00|1951.63|1950.13|1950.64|1949.14|1951.64|1950.14|1950.64|1949.14|0
1610939400000|2021-01-18 03:10:00|1950.41|1948.91|1950.91|1949.41|1951.16|1949.66|1950.15|1948.65|0
1610939700000|2021-01-18 03:15:00|1950.84|1949.34|1951.11|1949.61|1951.13|1949.63|1950.62|1949.12|0
1610940000000|2021-01-18 03:20:00|1951.12|1949.62|1950.86|1949.36|1951.35|1949.85|1950.15|1948.65|0
1610940300000|2021-01-18 03:25:00|1950.92|1949.42|1950.86|1949.36|1951.57|1950.07|1950.62|1949.12|0
1610940600000|2021-01-18 03:30:00|1950.79|1949.29|1951.34|1949.84|1951.56|1950.06|1950.35|1948.85|0
1610940900000|2021-01-18 03:35:00|1951.12|1949.62|1951.69|1950.19|1952.15|1950.65|1951.11|1949.61|0
1610941200000|2021-01-18 03:40:00|1951.7|1950.2|1952.6|1951.1|1952.61|1951.11|1951.68|1950.18|0
1610941500000|2021-01-18 03:45:00|1952.59|1951.09|1951.67|1950.17|1952.61|1951.11|1951.67|1950.17|0
1610941800000|2021-01-18 03:50:00|1951.68|1950.18|1951.19|1949.69|1951.7|1950.2|1950.71|1949.21|0
1610942100000|2021-01-18 03:55:00|1951.2|1949.7|1951.24|1949.74|1951.71|1950.21|1950.98|1949.48|0
1610942400000|2021-01-18 04:00:00|1951.25|1949.75|1951.24|1949.74|1951.73|1950.23|1951.22|1949.72|0
1610942700000|2021-01-18 04:05:00|1951.25|1949.75|1951.27|1949.77|1951.71|1950.21|1951.22|1949.72|0
1610943000000|2021-01-18 04:10:00|1951.26|1949.76|1950.74|1949.24|1951.26|1949.76|1950.73|1949.23|0
1610943300000|2021-01-18 04:15:00|1950.73|1949.23|1950.73|1949.23|1950.76|1949.26|1950.29|1948.79|0
1610943600000|2021-01-18 04:20:00|1950.74|1949.24|1950.73|1949.23|1950.74|1949.24|1950.72|1949.22|0
1610943900000|2021-01-18 04:25:00|1950.51|1949.01|1950.25|1948.75|1950.51|1949.01|1949.72|1948.22|0
1610944200000|2021-01-18 04:30:00|1950.23|1948.73|1951.65|1950.15|1951.65|1950.15|1949.78|1948.28|0
1610944500000|2021-01-18 04:35:00|1951.64|1950.14|1951.43|1949.93|1951.65|1950.15|1951.2|1949.7|0
1610944800000|2021-01-18 04:40:00|1951.44|1949.94|1951.67|1950.17|1951.68|1950.18|1951.21|1949.71|0
1610945100000|2021-01-18 04:45:00|1951.6|1950.1|1951.23|1949.73|1951.6|1950.1|1950.76|1949.26|0
1610945400000|2021-01-18 04:50:00|1951.24|1949.74|1950.91|1949.41|1951.24|1949.74|1950.76|1949.26|0
1610945700000|2021-01-18 04:55:00|1950.76|1949.26|1951.25|1949.75|1951.28|1949.78|1950.74|1949.24|0
1610946000000|2021-01-18 05:00:00|1951.24|1949.74|1951.47|1949.97|1951.71|1950.21|1951.01|1949.51|0
1610946300000|2021-01-18 05:05:00|1951.46|1949.96|1951.02|1949.52|1951.47|1949.97|1950.46|1948.96|0
1610946600000|2021-01-18 05:10:00|1951.08|1949.58|1951.75|1950.25|1951.75|1950.25|1951|1949.5|0
1610946900000|2021-01-18 05:15:00|1951.74|1950.24|1951.76|1950.26|1952.26|1950.76|1951.73|1950.23|0
1610947200000|2021-01-18 05:20:00|1951.75|1950.25|1951.25|1949.75|1951.76|1950.26|1951.25|1949.75|0
1610947500000|2021-01-18 05:25:00|1951.47|1949.97|1951.76|1950.26|1952.22|1950.72|1951.25|1949.75|0
1610947800000|2021-01-18 05:30:00|1951.78|1950.28|1952.19|1950.69|1952.23|1950.73|1951.7|1950.2|0
1610948100000|2021-01-18 05:35:00|1952.12|1950.62|1952.77|1951.27|1952.78|1951.28|1951.97|1950.47|0
1610948400000|2021-01-18 05:40:00|1952.78|1951.28|1952.77|1951.27|1953.24|1951.74|1952.75|1951.25|0
1610948700000|2021-01-18 05:45:00|1952.83|1951.33|1952.31|1950.81|1953.21|1951.71|1952.26|1950.76|0
1610949000000|2021-01-18 05:50:00|1952.32|1950.82|1952.54|1951.04|1953.24|1951.74|1952.31|1950.81|0
1610949300000|2021-01-18 05:55:00|1952.55|1951.05|1952.6|1951.1|1952.79|1951.29|1952.28|1950.78|0
1610949600000|2021-01-18 06:00:00|1952.76|1951.26|1951.83|1950.33|1952.77|1951.27|1951.79|1950.29|0
1610949900000|2021-01-18 06:05:00|1951.81|1950.31|1951.3|1949.8|1951.81|1950.31|1950.82|1949.32|0
1610950200000|2021-01-18 06:10:00|1951.17|1949.67|1950.62|1949.12|1951.36|1949.86|1950.4|1948.9|0
1610950500000|2021-01-18 06:15:00|1950.68|1949.18|1950.87|1949.37|1950.88|1949.38|1950.4|1948.9|0
1610950800000|2021-01-18 06:20:00|1950.8|1949.3|1950.91|1949.41|1950.91|1949.41|1950.4|1948.9|0
1610951100000|2021-01-18 06:25:00|1950.93|1949.43|1951.39|1949.89|1951.39|1949.89|1950.93|1949.43|0
1610951400000|2021-01-18 06:30:00|1951.38|1949.88|1951.39|1949.89|1951.42|1949.92|1950.94|1949.44|0
1610951700000|2021-01-18 06:35:00|1951.38|1949.88|1950.89|1949.39|1951.39|1949.89|1950.88|1949.38|0
1610952000000|2021-01-18 06:40:00|1950.91|1949.41|1951.35|1949.85|1951.37|1949.87|1950.89|1949.39|0
1610952300000|2021-01-18 06:45:00|1951.36|1949.86|1951.57|1950.07|1951.57|1950.07|1951.33|1949.83|0
1610952600000|2021-01-18 06:50:00|1951.35|1949.85|1950.8|1949.3|1951.35|1949.85|1950.8|1949.3|0
1610952900000|2021-01-18 06:55:00|1950.81|1949.31|1951.34|1949.84|1951.36|1949.86|1950.8|1949.3|0
1610953200000|2021-01-18 07:00:00|1951.32|1949.82|1950.4|1948.9|1951.32|1949.82|1950.38|1948.88|0
1610953500000|2021-01-18 07:05:00|1950.33|1948.83|1948.57|1947.07|1950.4|1948.9|1948.08|1946.58|0
1610953800000|2021-01-18 07:10:00|1948.56|1947.06|1948.27|1946.77|1949.51|1948.01|1948.05|1946.55|0
1610954100000|2021-01-18 07:15:00|1948.34|1946.84|1948.96|1947.46|1949.45|1947.95|1948.03|1946.53|0
1610954400000|2021-01-18 07:20:00|1948.97|1947.47|1948.53|1947.03|1949.41|1947.91|1948.48|1946.98|0
1610954700000|2021-01-18 07:25:00|1948.54|1947.04|1947.84|1946.34|1949.02|1947.52|1947.38|1945.88|0
1610955000000|2021-01-18 07:30:00|1947.85|1946.35|1951.26|1949.86|1951.88|1950.48|1947.38|1945.88|86
1610955300000|2021-01-18 07:35:00|1951.38|1949.98|1951.01|1949.61|1951.51|1950.11|1951.01|1949.61|6
1610955600000|2021-01-18 07:40:00|1951.13|1949.73|1948.76|1947.36|1951.13|1949.73|1948.63|1947.23|69
1610955900000|2021-01-18 07:45:00|1948.63|1947.23|1950.76|1949.36|1950.88|1949.48|1948.63|1947.23|36
1610956200000|2021-01-18 07:50:00|1950.63|1949.23|1949.88|1948.48|1950.63|1949.23|1949.76|1948.36|14
1610956500000|2021-01-18 07:55:00|1949.92|1948.42|1949.49|1947.99|1950.91|1949.41|1949.02|1947.52|0
1610956800000|2021-01-18 08:00:00|1949.48|1947.98|1957.31|1956.81|1958.93|1958.43|1949.48|1947.98|2776
1610957100000|2021-01-18 08:05:00|1957.68|1957.18|1960.18|1959.68|1962.06|1961.56|1957.68|1957.18|2061
1610957400000|2021-01-18 08:10:00|1960.31|1959.81|1959.31|1958.81|1960.81|1960.31|1958.31|1957.81|1258
1610957700000|2021-01-18 08:15:00|1959.43|1958.93|1957.56|1957.06|1959.93|1959.43|1957.31|1956.81|714
1610958000000|2021-01-18 08:20:00|1957.81|1957.31|1958.43|1957.93|1959.81|1959.31|1957.06|1956.56|599
1610958300000|2021-01-18 08:25:00|1958.56|1958.06|1957.06|1956.56|1958.56|1958.06|1956.43|1955.93|518
1610958600000|2021-01-18 08:30:00|1956.93|1956.43|1956.81|1956.31|1957.18|1956.68|1955.68|1955.18|584
1610958900000|2021-01-18 08:35:00|1956.68|1956.18|1958.06|1957.56|1958.06|1957.56|1956.56|1956.06|588
1610959200000|2021-01-18 08:40:00|1958.26|1957.76|1957.51|1957.01|1958.51|1958.01|1957.26|1956.76|561
1610959500000|2021-01-18 08:45:00|1957.63|1957.13|1958.01|1957.51|1958.76|1958.26|1957.26|1956.76|579
1610959800000|2021-01-18 08:50:00|1957.88|1957.38|1958.51|1958.01|1958.88|1958.38|1957.26|1956.76|526
1610960100000|2021-01-18 08:55:00|1958.26|1957.76|1959.13|1958.63|1959.63|1959.13|1957.26|1956.76|707
1610960400000|2021-01-18 09:00:00|1959.26|1958.76|1960.26|1959.76|1960.51|1960.01|1959.01|1958.51|704
1610960700000|2021-01-18 09:05:00|1960.13|1959.63|1960.38|1959.88|1960.51|1960.01|1959.76|1959.26|464
1610961000000|2021-01-18 09:10:00|1960.26|1959.76|1960.76|1960.26|1961.01|1960.51|1960.01|1959.51|329
1610961300000|2021-01-18 09:15:00|1960.63|1960.13|1960.26|1959.76|1960.88|1960.38|1960.26|1959.76|365
1610961600000|2021-01-18 09:20:00|1960.38|1959.88|1959.26|1958.76|1960.51|1960.01|1959.01|1958.51|302
1610961900000|2021-01-18 09:25:00|1959.01|1958.51|1959.26|1958.76|1959.51|1959.01|1959.01|1958.51|268
1610962200000|2021-01-18 09:30:00|1959.13|1958.63|1958.76|1958.26|1959.51|1959.01|1958.51|1958.01|426
1610962500000|2021-01-18 09:35:00|1959.01|1958.51|1960.26|1959.76|1960.26|1959.76|1958.76|1958.26|158
1610962800000|2021-01-18 09:40:00|1960.13|1959.63|1958.76|1958.26|1960.13|1959.63|1958.76|1958.26|401
1610963100000|2021-01-18 09:45:00|1958.88|1958.38|1958.01|1957.51|1959.38|1958.88|1957.76|1957.26|425
1610963400000|2021-01-18 09:50:00|1958.13|1957.63|1959.01|1958.51|1959.01|1958.51|1958.01|1957.51|230
1610963700000|2021-01-18 09:55:00|1959.13|1958.63|1958.26|1957.76|1959.63|1959.13|1958.01|1957.51|269
1610964000000|2021-01-18 10:00:00|1958.38|1957.88|1957.76|1957.26|1958.38|1957.88|1957.01|1956.51|363
1610964300000|2021-01-18 10:05:00|1957.51|1957.01|1956.76|1956.26|1957.51|1957.01|1956.51|1956.01|337
1610964600000|2021-01-18 10:10:00|1956.88|1956.38|1957.01|1956.51|1957.51|1957.01|1956.76|1956.26|273
1610964900000|2021-01-18 10:15:00|1957.26|1956.76|1957.01|1956.51|1957.51|1957.01|1956.76|1956.26|324
1610965200000|2021-01-18 10:20:00|1957.13|1956.63|1957.51|1957.01|1958.01|1957.51|1957.01|1956.51|286
1610965500000|2021-01-18 10:25:00|1957.38|1956.88|1957.76|1957.26|1957.76|1957.26|1957.26|1956.76|333
1610965800000|2021-01-18 10:30:00|1957.88|1957.38|1958.26|1957.76|1958.26|1957.76|1957.51|1957.01|238
1610966100000|2021-01-18 10:35:00|1958.51|1958.01|1959.01|1958.51|1959.13|1958.63|1958.26|1957.76|196
1610966400000|2021-01-18 10:40:00|1959.26|1958.76|1958.88|1958.38|1959.38|1958.88|1958.51|1958.01|205
1610966700000|2021-01-18 10:45:00|1958.76|1958.26|1959.26|1958.76|1959.51|1959.01|1958.76|1958.26|221
1610967000000|2021-01-18 10:50:00|1959.13|1958.63|1959.13|1958.63|1959.26|1958.76|1959.01|1958.51|116
1610967300000|2021-01-18 10:55:00|1959.01|1958.51|1959.01|1958.51|1959.26|1958.76|1958.76|1958.26|145
1610967600000|2021-01-18 11:00:00|1959.26|1958.76|1959.76|1959.26|1959.76|1959.26|1959.01|1958.51|152
1610967900000|2021-01-18 11:05:00|1959.63|1959.13|1961.76|1961.26|1961.88|1961.38|1959.51|1959.01|384
1610968200000|2021-01-18 11:10:00|1961.63|1961.13|1963.38|1962.88|1963.76|1963.26|1961.51|1961.01|751
1610968500000|2021-01-18 11:15:00|1963.51|1963.01|1963.01|1962.51|1963.63|1963.13|1962.76|1962.26|304
1610968800000|2021-01-18 11:20:00|1963.13|1962.63|1961.51|1961.01|1963.26|1962.76|1961.51|1961.01|253
1610969100000|2021-01-18 11:25:00|1961.38|1960.88|1960.51|1960.01|1961.51|1961.01|1960.26|1959.76|343
1610969400000|2021-01-18 11:30:00|1960.63|1960.13|1959.76|1959.26|1960.76|1960.26|1959.51|1959.01|351
1610969700000|2021-01-18 11:35:00|1959.63|1959.13|1958.76|1958.26|1960.01|1959.51|1958.51|1958.01|289
1610970000000|2021-01-18 11:40:00|1958.63|1958.13|1958.26|1957.76|1959.13|1958.63|1958.13|1957.63|500
1610970300000|2021-01-18 11:45:00|1958.38|1957.88|1959.26|1958.76|1959.51|1959.01|1958.01|1957.51|286
1610970600000|2021-01-18 11:50:00|1959.13|1958.63|1960.01|1959.51|1960.13|1959.63|1959.01|1958.51|225
1610970900000|2021-01-18 11:55:00|1960.13|1959.63|1960.26|1959.76|1960.26|1959.76|1959.76|1959.26|227
1610971200000|2021-01-18 12:00:00|1960.38|1959.88|1960.51|1960.01|1961.01|1960.51|1960.26|1959.76|194
1610971500000|2021-01-18 12:05:00|1960.63|1960.13|1961.01|1960.51|1961.13|1960.63|1960.51|1960.01|193
1610971800000|2021-01-18 12:10:00|1960.88|1960.38|1960.76|1960.26|1961.26|1960.76|1960.38|1959.88|344
1610972100000|2021-01-18 12:15:00|1960.88|1960.38|1960.76|1960.26|1961.01|1960.51|1960.51|1960.01|115
1610972400000|2021-01-18 12:20:00|1961.01|1960.51|1961.76|1961.26|1962.01|1961.51|1960.76|1960.26|150
1610972700000|2021-01-18 12:25:00|1962.01|1961.51|1961.51|1961.01|1962.13|1961.63|1961.51|1961.01|153
1610973000000|2021-01-18 12:30:00|1961.63|1961.13|1961.01|1960.51|1962.01|1961.51|1961.01|1960.51|73
1610973300000|2021-01-18 12:35:00|1961.13|1960.63|1962.26|1961.76|1962.38|1961.88|1961.13|1960.63|144
1610973600000|2021-01-18 12:40:00|1962.15|1961.65|1961.65|1961.15|1962.15|1961.65|1961.65|1961.15|300
1610973900000|2021-01-18 12:45:00|1961.52|1961.02|1960.4|1959.9|1961.65|1961.15|1960.15|1959.65|188
1610974200000|2021-01-18 12:50:00|1960.27|1959.77|1960.4|1959.9|1960.9|1960.4|1960.15|1959.65|291
1610974500000|2021-01-18 12:55:00|1960.27|1959.77|1960.4|1959.9|1960.77|1960.27|1960.27|1959.77|164
1610974800000|2021-01-18 13:00:00|1960.27|1959.77|1960.65|1960.15|1960.65|1960.15|1960.15|1959.65|182
1610975100000|2021-01-18 13:05:00|1960.77|1960.27|1960.65|1960.15|1961.27|1960.77|1960.65|1960.15|219
1610975400000|2021-01-18 13:10:00|1960.52|1960.02|1960.15|1959.65|1960.65|1960.15|1959.9|1959.4|221
1610975700000|2021-01-18 13:15:00|1960.27|1959.77|1960.4|1959.9|1960.65|1960.15|1959.9|1959.4|189
1610976000000|2021-01-18 13:20:00|1960.52|1960.02|1960.15|1959.65|1960.65|1960.15|1960.15|1959.65|181
1610976300000|2021-01-18 13:25:00|1960.27|1959.77|1960.15|1959.65|1960.9|1960.4|1960.15|1959.65|240
1610976600000|2021-01-18 13:30:00|1960.27|1959.77|1960.65|1960.15|1960.65|1960.15|1959.9|1959.4|232
1610976900000|2021-01-18 13:35:00|1960.9|1960.4|1960.4|1959.9|1960.9|1960.4|1960.4|1959.9|132
1610977200000|2021-01-18 13:40:00|1960.52|1960.02|1960.9|1960.4|1961.15|1960.65|1960.52|1960.02|63
1610977500000|2021-01-18 13:45:00|1961.02|1960.52|1960.9|1960.4|1961.4|1960.9|1960.65|1960.15|190
1610977800000|2021-01-18 13:50:00|1961.02|1960.52|1962.02|1961.52|1962.15|1961.65|1961.02|1960.52|193
1610978100000|2021-01-18 13:55:00|1962.15|1961.65|1961.4|1960.9|1962.15|1961.65|1961.4|1960.9|131
1610978400000|2021-01-18 14:00:00|1961.52|1961.02|1961.65|1961.15|1961.9|1961.4|1961.27|1960.77|133
1610978700000|2021-01-18 14:05:00|1961.77|1961.27|1961.9|1961.4|1962.02|1961.52|1961.15|1960.65|353
1610979000000|2021-01-18 14:10:00|1962.02|1961.52|1961.9|1961.4|1962.4|1961.9|1961.9|1961.4|202
1610979300000|2021-01-18 14:15:00|1962.02|1961.52|1961.4|1960.9|1962.15|1961.65|1961.4|1960.9|246
1610979600000|2021-01-18 14:20:00|1961.65|1961.15|1961.27|1960.77|1961.65|1961.15|1961.15|1960.65|183
1610979900000|2021-01-18 14:25:00|1961.15|1960.65|1960.9|1960.4|1961.15|1960.65|1960.9|1960.4|137
1610980200000|2021-01-18 14:30:00|1960.65|1960.15|1960.65|1960.15|1961.15|1960.65|1960.4|1959.9|207
1610980500000|2021-01-18 14:35:00|1960.9|1960.4|1960.9|1960.4|1960.9|1960.4|1960.4|1959.9|252
1610980800000|2021-01-18 14:40:00|1960.77|1960.27|1961.9|1961.4|1961.9|1961.4|1960.65|1960.15|295
1610981100000|2021-01-18 14:45:00|1961.77|1961.27|1962.65|1962.15|1962.9|1962.4|1961.65|1961.15|457
1610981400000|2021-01-18 14:50:00|1962.52|1962.02|1963.65|1963.15|1964.27|1963.77|1962.52|1962.02|736
1610981700000|2021-01-18 14:55:00|1963.52|1963.02|1963.9|1963.4|1964.15|1963.65|1963.4|1962.9|634
1610982000000|2021-01-18 15:00:00|1964.02|1963.52|1962.9|1962.4|1964.65|1964.15|1962.9|1962.4|550
1610982300000|2021-01-18 15:05:00|1963.15|1962.65|1963.4|1962.9|1964.27|1963.77|1963.15|1962.65|222
1610982600000|2021-01-18 15:10:00|1963.18|1962.68|1963.05|1962.55|1963.68|1963.18|1962.43|1961.93|322
1610982900000|2021-01-18 15:15:00|1963.18|1962.68|1962.43|1961.93|1963.43|1962.93|1962.18|1961.68|312
1610983200000|2021-01-18 15:20:00|1962.55|1962.05|1962.18|1961.68|1962.55|1962.05|1961.93|1961.43|227
1610983500000|2021-01-18 15:25:00|1962.3|1961.8|1961.8|1961.3|1962.55|1962.05|1960.93|1960.43|515
1610983800000|2021-01-18 15:30:00|1961.68|1961.18|1962.43|1961.93|1963.18|1962.68|1961.68|1961.18|307
1610984100000|2021-01-18 15:35:00|1962.55|1962.05|1962.68|1962.18|1962.93|1962.43|1962.18|1961.68|184
1610984400000|2021-01-18 15:40:00|1962.8|1962.3|1962.43|1961.93|1963.05|1962.55|1962.18|1961.68|292
1610984700000|2021-01-18 15:45:00|1962.55|1962.05|1962.18|1961.68|1962.55|1962.05|1961.93|1961.43|153
1610985000000|2021-01-18 15:50:00|1962.05|1961.55|1961.93|1961.43|1962.43|1961.93|1961.68|1961.18|490
1610985300000|2021-01-18 15:55:00|1962.05|1961.55|1961.68|1961.18|1962.3|1961.8|1961.68|1961.18|252
1610985600000|2021-01-18 16:00:00|1961.8|1961.3|1961.43|1960.93|1961.93|1961.43|1961.18|1960.68|351
1610985900000|2021-01-18 16:05:00|1961.18|1960.68|1961.93|1961.43|1961.93|1961.43|1961.18|1960.68|188
1610986200000|2021-01-18 16:10:00|1961.8|1961.3|1962.18|1961.68|1962.18|1961.68|1961.68|1961.18|253
1610986500000|2021-01-18 16:15:00|1961.93|1961.43|1961.68|1961.18|1962.3|1961.8|1961.43|1960.93|1068
1610986800000|2021-01-18 16:20:00|1961.8|1961.3|1962.44|1960.94|1962.44|1961.68|1961.55|1960.94|1653
1610987100000|2021-01-18 16:25:00|1962.58|1961.08|1963.31|1961.81|1963.32|1961.82|1962.43|1960.93|779
1610987400000|2021-01-18 16:30:00|1963.24|1961.74|1962.5|1961.1|1963.24|1961.74|1962|1960.6|378
1610987700000|2021-01-18 16:35:00|1962.63|1961.23|1962.88|1961.48|1963|1961.6|1962.13|1960.73|77
1610988000000|2021-01-18 16:40:00|1962.63|1961.23|1962.63|1961.23|1962.75|1961.35|1962.5|1961.1|5
1610988300000|2021-01-18 16:45:00|1962.5|1961.1|1962.75|1961.35|1962.88|1961.48|1962.5|1961.1|1
1610988600000|2021-01-18 16:50:00|||||||||18
1610988900000|2021-01-18 16:55:00|1962.88|1961.48|1962.55|1961.05|1963|1961.6|1962.38|1960.98|36
1610989200000|2021-01-18 17:00:00|1962.54|1961.04|1962.52|1961.02|1962.59|1961.09|1962.51|1961.01|0
1610989500000|2021-01-18 17:05:00|1962.54|1961.04|1962.34|1960.84|1962.54|1961.04|1962.04|1960.54|0
1610989800000|2021-01-18 17:10:00|1962.35|1960.85|1962.34|1960.84|1962.35|1960.85|1962.34|1960.84|0
1610990100000|2021-01-18 17:15:00|1962.32|1960.82|1962.78|1961.28|1962.79|1961.29|1962.32|1960.82|0
1610990400000|2021-01-18 17:20:00|1962.79|1961.29|1962.78|1961.28|1962.79|1961.29|1962.76|1961.26|0
1610990700000|2021-01-18 17:25:00|1962.76|1961.26|1961.78|1960.28|1962.78|1961.28|1961.78|1960.28|0
1610991000000|2021-01-18 17:30:00|1961.8|1960.3|1962.28|1960.78|1962.31|1960.81|1961.8|1960.3|0
1610991300000|2021-01-18 17:35:00|1962.14|1960.64|1962.28|1960.78|1962.28|1960.78|1961.82|1960.32|0
1610991600000|2021-01-18 17:40:00|1962.29|1960.79|1961.87|1960.37|1962.35|1960.85|1961.87|1960.37|0
1610991900000|2021-01-18 17:45:00|1961.88|1960.38|1961.89|1960.39|1962.33|1960.83|1961.87|1960.37|0
1610992200000|2021-01-18 17:50:00|1961.88|1960.38|1962.41|1960.91|1962.41|1960.91|1961.88|1960.38|0
1610992500000|2021-01-18 17:55:00|1962.42|1960.92|1961.97|1960.47|1962.45|1960.95|1961.95|1960.45|0
1610992800000|2021-01-18 18:00:00|1961.98|1960.48|1962.43|1960.93|1962.43|1960.93|1961.97|1960.47|0
1610993100000|2021-01-18 18:05:00|1962.42|1960.92|1962.42|1960.92|1962.43|1960.93|1962.41|1960.91|0
1610993400000|2021-01-18 18:10:00|1962.41|1960.91|1962.42|1960.92|1962.42|1960.92|1962.41|1960.91|0
1610993700000|2021-01-18 18:15:00|1962.43|1960.93|1961.98|1960.48|1962.43|1960.93|1961.98|1960.48|0
1610994000000|2021-01-18 18:20:00|1962.05|1960.55|1962.55|1961.05|1962.55|1961.05|1962.05|1960.55|0
1610994300000|2021-01-18 18:25:00|1962.54|1961.04|1962.55|1961.05|1962.55|1961.05|1962.54|1961.04|0
1610994600000|2021-01-18 18:30:00|1962.51|1961.01|1962.46|1960.96|1962.51|1961.01|1962.46|1960.96|0
1610994900000|2021-01-18 18:35:00|1962.44|1960.94|1962.48|1960.98|1962.49|1960.99|1962.44|1960.94|0
1610995200000|2021-01-18 18:40:00|1962.47|1960.97|1962.49|1960.99|1962.49|1960.99|1962.47|1960.97|0
1610995500000|2021-01-18 18:45:00|1962.5|1961|1962.49|1960.99|1962.5|1961|1962.49|1960.99|0
1610995800000|2021-01-18 18:50:00|1962.5|1961|1962.28|1960.78|1962.5|1961|1962.05|1960.55|0
1610996100000|2021-01-18 18:55:00|1962.21|1960.71|1962.27|1960.77|1962.28|1960.78|1962.05|1960.55|0
1610996400000|2021-01-18 19:00:00|1962.34|1960.84|1962.01|1960.51|1962.49|1960.99|1962.01|1960.51|0
1610996700000|2021-01-18 19:05:00|1962.04|1960.54|1962.02|1960.52|1962.04|1960.54|1962.02|1960.52|0
1610997000000|2021-01-18 19:10:00|1962.03|1960.53|1962.03|1960.53|1962.03|1960.53|1962.03|1960.53|0
1610997600000|2021-01-18 19:20:00|1962.02|1960.52|1962.02|1960.52|1962.02|1960.52|1962.02|1960.52|0
1610997900000|2021-01-18 19:25:00|1962.04|1960.54|1962.04|1960.54|1962.05|1960.55|1962.04|1960.54|0
1610998200000|2021-01-18 19:30:00|1962.05|1960.55|1962.05|1960.55|1962.05|1960.55|1962.05|1960.55|0
1610999100000|2021-01-18 19:45:00|1962.18|1960.68|1962.49|1960.99|1962.49|1960.99|1962.18|1960.68|0
1610999400000|2021-01-18 19:50:00|1962.35|1960.85|1962.59|1961.09|1962.59|1961.09|1962.05|1960.55|0
1610999700000|2021-01-18 19:55:00|1962.52|1961.02|1962.59|1961.09|1962.59|1961.09|1962.37|1960.87|0
1611000000000|2021-01-18 20:00:00|1962.57|1961.07|1962.57|1961.07|1962.57|1961.07|1962.57|1961.07|0
1611001200000|2021-01-18 20:20:00|1962.64|1961.14|1963.47|1961.97|1963.47|1961.97|1962.57|1961.07|0
1611001800000|2021-01-18 20:30:00|1963.61|1962.11|1963.9|1962.4|1963.92|1962.42|1963.61|1962.11|0
1611002700000|2021-01-18 20:45:00|1964.03|1962.53|1966.62|1965.12|1966.63|1965.13|1964.03|1962.53|0
1611003000000|2021-01-18 20:50:00|1966.76|1965.26|1964.84|1963.34|1967.06|1965.56|1964.84|1963.34|0
1611003300000|2021-01-18 20:55:00|1964.85|1963.35|1965.74|1964.24|1966.1|1964.6|1964.85|1963.35|0
1611003900000|2021-01-18 21:05:00|1966.04|1964.54|1966.02|1964.52|1966.04|1964.54|1966.02|1964.52|0
1611004200000|2021-01-18 21:10:00|1966.05|1964.55|1966.05|1964.55|1966.05|1964.55|1966.05|1964.55|0
1611004800000|2021-01-18 21:20:00|1966.01|1964.51|1965.93|1964.43|1966.01|1964.51|1965.93|1964.43|0
1611005100000|2021-01-18 21:25:00|1965.89|1964.39|1965.85|1964.35|1965.89|1964.39|1965.85|1964.35|0
1611005400000|2021-01-18 21:30:00|1965.81|1964.31|1965.81|1964.31|1965.81|1964.31|1965.81|1964.31|0
1611005700000|2021-01-18 21:35:00|1965.77|1964.27|1965.69|1964.19|1965.77|1964.27|1965.69|1964.19|0
1611006300000|2021-01-18 21:45:00|1965.65|1964.15|1965.2|1963.7|1965.65|1964.15|1965.2|1963.7|0
1611006600000|2021-01-18 21:50:00|1965.19|1963.69|1965.18|1963.68|1965.19|1963.69|1965.18|1963.68|0
1611006900000|2021-01-18 21:55:00|1965.14|1963.64|1965.14|1963.64|1965.14|1963.64|1965.14|1963.64|0
1611007500000|2021-01-18 22:05:00|1965.18|1963.68|1965.18|1963.68|1965.18|1963.68|1965.18|1963.68|0
1611007800000|2021-01-18 22:10:00|1965.22|1963.72|1965.22|1963.72|1965.22|1963.72|1965.22|1963.72|0
1611008100000|2021-01-18 22:15:00|1965.2|1963.7|1965.2|1963.7|1965.2|1963.7|1965.2|1963.7|0
1611010200000|2021-01-18 22:50:00|1965.07|1963.57|1964.75|1963.25|1965.07|1963.57|1964.75|1963.25|0
1611010500000|2021-01-18 22:55:00|1964.59|1963.09|1964.46|1962.96|1964.59|1963.09|1964.46|1962.96|0
1611010800000|2021-01-18 23:00:00|1964.54|1963.04|1964.64|1963.14|1965.14|1963.64|1964.04|1962.54|0
1611011100000|2021-01-18 23:05:00|1964.65|1963.15|1965.38|1963.88|1965.48|1963.98|1964.65|1963.15|0
1611011400000|2021-01-18 23:10:00|1965.37|1963.87|1966.13|1964.63|1966.43|1964.93|1965.28|1963.78|0
1611011700000|2021-01-18 23:15:00|1966.12|1964.62|1965.8|1964.3|1966.14|1964.64|1965.79|1964.29|0
1611012000000|2021-01-18 23:20:00|1965.81|1964.31|1965.75|1964.25|1965.85|1964.35|1965.5|1964|0
1611012300000|2021-01-18 23:25:00|1965.74|1964.24|1966.44|1964.94|1966.44|1964.94|1965.7|1964.2|0
1611012600000|2021-01-18 23:30:00|1966.46|1964.96|1966.34|1964.84|1966.54|1965.04|1966.24|1964.74|0
1611012900000|2021-01-18 23:35:00|1966.32|1964.82|1966.14|1964.64|1966.34|1964.84|1966.13|1964.63|0
1611013200000|2021-01-18 23:40:00|1966.16|1964.66|1966.35|1964.85|1966.35|1964.85|1966.14|1964.64|0
1611013500000|2021-01-18 23:45:00|1966.37|1964.87|1966.55|1965.05|1966.55|1965.05|1966.35|1964.85|0
1611013800000|2021-01-18 23:50:00|1966.53|1965.03|1966.55|1965.05|1966.65|1965.15|1966.35|1964.85|0
1611014100000|2021-01-18 23:55:00|1966.57|1965.07|1966.8|1965.3|1966.99|1965.49|1966.57|1965.07|0
1611014400000|2021-01-19 00:00:00|1966.84|1965.34|1967.84|1966.34|1968.18|1966.68|1966.79|1965.29|0
1611014700000|2021-01-19 00:05:00|1967.85|1966.35|1968.04|1966.54|1968.28|1966.78|1967.84|1966.34|0
1611015000000|2021-01-19 00:10:00|1968.06|1966.56|1967.94|1966.44|1968.28|1966.78|1967.64|1966.14|0
1611015300000|2021-01-19 00:15:00|1967.96|1966.46|1970.02|1968.52|1970.95|1969.45|1967.96|1966.46|0
1611015600000|2021-01-19 00:20:00|1970.09|1968.59|1968.64|1967.14|1970.24|1968.74|1968.64|1967.14|0
1611015900000|2021-01-19 00:25:00|1968.62|1967.12|1968.64|1967.14|1968.64|1967.14|1968.15|1966.65|0
1611016200000|2021-01-19 00:30:00|1968.71|1967.21|1969.29|1967.79|1969.54|1968.04|1968.63|1967.13|0
1611016500000|2021-01-19 00:35:00|1969.28|1967.78|1970.53|1969.03|1970.54|1969.04|1969.07|1967.57|0
1611016800000|2021-01-19 00:40:00|1970.54|1969.04|1970.82|1969.32|1971.61|1970.11|1970.53|1969.03|0
1611017100000|2021-01-19 00:45:00|1970.84|1969.34|1970.85|1969.35|1971.07|1969.57|1970.17|1968.67|0
1611017400000|2021-01-19 00:50:00|1970.86|1969.36|1970.61|1969.11|1971.1|1969.6|1970.15|1968.65|0
1611017700000|2021-01-19 00:55:00|1970.62|1969.12|1970.58|1969.08|1970.62|1969.12|1970.11|1968.61|0
1611018000000|2021-01-19 01:00:00|1970.51|1969.01|1970.59|1969.09|1971.06|1969.56|1970.1|1968.6|0
1611018300000|2021-01-19 01:05:00|1970.6|1969.1|1970.57|1969.07|1971.04|1969.54|1970.56|1969.06|0
1611018600000|2021-01-19 01:10:00|1970.59|1969.09|1970.78|1969.28|1971.05|1969.55|1970.55|1969.05|0
1611018900000|2021-01-19 01:15:00|1970.72|1969.22|1971.03|1969.53|1971.49|1969.99|1970.56|1969.06|0
1611019200000|2021-01-19 01:20:00|1971.05|1969.55|1971.27|1969.77|1971.51|1970.01|1971.03|1969.53|0
1611019500000|2021-01-19 01:25:00|1971.28|1969.78|1971.05|1969.55|1971.49|1969.99|1970.79|1969.29|0
1611019800000|2021-01-19 01:30:00|1971.04|1969.54|1972.03|1970.53|1972.08|1970.58|1971.04|1969.54|0
1611020100000|2021-01-19 01:35:00|1972.04|1970.54|1971.54|1970.04|1972.07|1970.57|1971.54|1970.04|0
1611020400000|2021-01-19 01:40:00|1971.56|1970.06|1971.05|1969.55|1971.57|1970.07|1970.59|1969.09|0
1611020700000|2021-01-19 01:45:00|1971.03|1969.53|1970.59|1969.09|1971.09|1969.59|1970.12|1968.62|0
1611021000000|2021-01-19 01:50:00|1970.58|1969.08|1971.06|1969.56|1971.06|1969.56|1970.58|1969.08|0
1611021300000|2021-01-19 01:55:00|1971.05|1969.55|1971.07|1969.57|1971.53|1970.03|1971.05|1969.55|0
1611021600000|2021-01-19 02:00:00|1971.09|1969.59|1971.07|1969.57|1971.52|1970.02|1970.59|1969.09|0
1611021900000|2021-01-19 02:05:00|1971.29|1969.79|1971.09|1969.59|1971.52|1970.02|1970.84|1969.34|0
1611022200000|2021-01-19 02:10:00|1971.15|1969.65|1971.54|1970.04|1971.54|1970.04|1971.06|1969.56|0
1611022500000|2021-01-19 02:15:00|1971.56|1970.06|1971.06|1969.56|1971.56|1970.06|1971.05|1969.55|0
1611022800000|2021-01-19 02:20:00|1971.05|1969.55|1971.58|1970.08|1972.04|1970.54|1971.05|1969.55|0
1611023100000|2021-01-19 02:25:00|1971.57|1970.07|1971.05|1969.55|1971.6|1970.1|1971.05|1969.55|0
1611023400000|2021-01-19 02:30:00|1971.06|1969.56|1970.81|1969.31|1971.07|1969.57|1970.58|1969.08|0
1611023700000|2021-01-19 02:35:00|1970.88|1969.38|1970.59|1969.09|1971.05|1969.55|1970.56|1969.06|0
1611024000000|2021-01-19 02:40:00|1970.58|1969.08|1971.54|1970.04|1971.57|1970.07|1970.58|1969.08|0
1611024300000|2021-01-19 02:45:00|1971.56|1970.06|1971.07|1969.57|1971.56|1970.06|1971.06|1969.56|0
1611024600000|2021-01-19 02:50:00|1971.14|1969.64|1971.53|1970.03|1971.98|1970.48|1971.14|1969.64|0
1611024900000|2021-01-19 02:55:00|1971.54|1970.04|1971.53|1970.03|1971.98|1970.48|1971.51|1970.01|0
1611025200000|2021-01-19 03:00:00|1971.55|1970.05|1971.81|1970.31|1972.03|1970.53|1971.1|1969.6|0
1611025500000|2021-01-19 03:05:00|1971.74|1970.24|1971.13|1969.63|1971.74|1970.24|1971.12|1969.62|0
1611025800000|2021-01-19 03:10:00|1971.2|1969.7|1971.6|1970.1|1971.6|1970.1|1971.12|1969.62|0
1611026100000|2021-01-19 03:15:00|1971.61|1970.11|1971.58|1970.08|1971.63|1970.13|1971.55|1970.05|0
1611026400000|2021-01-19 03:20:00|1971.66|1970.16|1972.64|1971.14|1973.12|1971.62|1971.66|1970.16|0
1611026700000|2021-01-19 03:25:00|1972.66|1971.16|1975.27|1973.77|1975.27|1973.77|1972.66|1971.16|0
1611027000000|2021-01-19 03:30:00|1975.28|1973.78|1974.76|1973.26|1975.79|1974.29|1974.29|1972.79|0
1611027300000|2021-01-19 03:35:00|1974.74|1973.24|1973.75|1972.25|1974.76|1973.26|1973.28|1971.78|0
1611027600000|2021-01-19 03:40:00|1973.76|1972.26|1973.69|1972.19|1974.66|1973.16|1973.5|1972|0
1611027900000|2021-01-19 03:45:00|1973.68|1972.18|1973.39|1971.89|1974.11|1972.61|1973.14|1971.64|0
1611028200000|2021-01-19 03:50:00|1973.41|1971.91|1973.63|1972.13|1974.09|1972.59|1973.19|1971.69|0
1611028500000|2021-01-19 03:55:00|1973.62|1972.12|1973.7|1972.2|1974.16|1972.66|1973.6|1972.1|0
1611028800000|2021-01-19 04:00:00|1973.72|1972.22|1973.24|1971.74|1973.73|1972.23|1973.22|1971.72|0
1611029100000|2021-01-19 04:05:00|1973.46|1971.96|1973.67|1972.17|1973.7|1972.2|1973.2|1971.7|0
1611029400000|2021-01-19 04:10:00|1973.66|1972.16|1973.23|1971.73|1973.7|1972.2|1973.22|1971.72|0
1611029700000|2021-01-19 04:15:00|1973.22|1971.72|1973.25|1971.75|1973.27|1971.77|1973.22|1971.72|0
1611030000000|2021-01-19 04:20:00|1973.38|1971.88|1973.69|1972.19|1973.72|1972.22|1973.25|1971.75|0
1611030300000|2021-01-19 04:25:00|1973.68|1972.18|1973.7|1972.2|1973.72|1972.22|1973.68|1972.18|0
1611030600000|2021-01-19 04:30:00|1973.72|1972.22|1973.22|1971.72|1973.72|1972.22|1972.78|1971.28|0
1611030900000|2021-01-19 04:35:00|1973.23|1971.73|1973.23|1971.73|1973.25|1971.75|1972.72|1971.22|0
1611031200000|2021-01-19 04:40:00|1973.25|1971.75|1973.26|1971.76|1973.72|1972.22|1973.23|1971.73|0
1611031500000|2021-01-19 04:45:00|1973.29|1971.79|1973.29|1971.79|1973.77|1972.27|1973.29|1971.79|0
1611031800000|2021-01-19 04:50:00|1973.27|1971.77|1973.1|1971.6|1973.27|1971.77|1973.1|1971.6|0
1611032100000|2021-01-19 04:55:00|1973.11|1971.61|1973.2|1971.7|1973.21|1971.71|1973.1|1971.6|0
1611032400000|2021-01-19 05:00:00|1973.21|1971.71|1972.66|1971.16|1973.21|1971.71|1972.65|1971.15|0
1611032700000|2021-01-19 05:05:00|1972.65|1971.15|1973.22|1971.72|1973.23|1971.73|1972.61|1971.11|0
1611033000000|2021-01-19 05:10:00|1973.23|1971.73|1973.27|1971.77|1973.27|1971.77|1973.22|1971.72|0
1611033300000|2021-01-19 05:15:00|1973.28|1971.78|1973.8|1972.3|1973.8|1972.3|1973.27|1971.77|0
1611033600000|2021-01-19 05:20:00|1973.81|1972.31|1974.16|1972.66|1974.28|1972.78|1973.69|1972.19|0
1611033900000|2021-01-19 05:25:00|1974.03|1972.53|1973.18|1971.68|1974.03|1972.53|1973.17|1971.67|0
1611034200000|2021-01-19 05:30:00|1973.17|1971.67|1972.2|1970.7|1973.19|1971.69|1972.2|1970.7|0
1611034500000|2021-01-19 05:35:00|1972.21|1970.71|1972.12|1970.62|1972.63|1971.13|1971.62|1970.12|0
1611034800000|2021-01-19 05:40:00|1972.11|1970.61|1971.87|1970.37|1972.14|1970.64|1971.63|1970.13|0
1611035100000|2021-01-19 05:45:00|1971.94|1970.44|1969.97|1968.47|1972.11|1970.61|1969.75|1968.25|0
1611035400000|2021-01-19 05:50:00|1969.9|1968.4|1971.41|1969.91|1971.41|1969.91|1969.73|1968.23|0
1611035700000|2021-01-19 05:55:00|1971.4|1969.9|1971.28|1969.78|1971.43|1969.93|1970.82|1969.32|0
1611036000000|2021-01-19 06:00:00|1971.21|1969.71|1971.12|1969.62|1971.35|1969.85|1970.81|1969.31|0
1611036300000|2021-01-19 06:05:00|1971.13|1969.63|1971.6|1970.1|1971.79|1970.29|1970.77|1969.27|0
1611036600000|2021-01-19 06:10:00|1971.59|1970.09|1972.13|1970.63|1972.14|1970.64|1971.59|1970.09|0
1611036900000|2021-01-19 06:15:00|1972.14|1970.64|1972.13|1970.63|1972.6|1971.1|1971.88|1970.38|0
1611037200000|2021-01-19 06:20:00|1972.11|1970.61|1973.07|1971.57|1973.07|1971.57|1972.11|1970.61|0
1611037500000|2021-01-19 06:25:00|1973|1971.5|1973.3|1971.8|1973.54|1972.04|1972.56|1971.06|0
1611037800000|2021-01-19 06:30:00|1973.23|1971.73|1975.25|1973.75|1975.72|1974.22|1973.05|1971.55|0
1611038100000|2021-01-19 06:35:00|1975.24|1973.74|1974.79|1973.29|1975.28|1973.78|1974.56|1973.06|0
1611038400000|2021-01-19 06:40:00|1974.8|1973.3|1974.28|1972.78|1974.84|1973.34|1974.27|1972.77|0
1611038700000|2021-01-19 06:45:00|1974.26|1972.76|1973.87|1972.37|1974.35|1972.85|1973.38|1971.88|0
1611039000000|2021-01-19 06:50:00|1973.88|1972.38|1973.92|1972.42|1974.42|1972.92|1973.44|1971.94|0
1611039300000|2021-01-19 06:55:00|1973.93|1972.43|1973.04|1971.54|1974.85|1973.35|1973.04|1971.54|0
1611039600000|2021-01-19 07:00:00|1973.38|1971.88|1973.43|1971.93|1974.41|1972.91|1972.99|1971.49|0
1611039900000|2021-01-19 07:05:00|1973.44|1971.94|1972.56|1971.06|1973.52|1972.02|1972.52|1971.02|0
1611040200000|2021-01-19 07:10:00|1972.57|1971.07|1972.14|1970.64|1972.62|1971.12|1972.12|1970.62|0
1611040500000|2021-01-19 07:15:00|1972.11|1970.61|1973.33|1971.83|1973.34|1971.84|1971.2|1969.7|0
1611040800000|2021-01-19 07:20:00|1973.31|1971.81|1972.18|1970.68|1973.34|1971.84|1972.18|1970.68|0
1611041100000|2021-01-19 07:25:00|1972.19|1970.69|1973.7|1972.2|1974.19|1972.69|1972.18|1970.68|0
1611041400000|2021-01-19 07:30:00|1973.71|1972.21|1972.63|1971.23|1974.17|1972.67|1970.88|1969.48|120
1611041700000|2021-01-19 07:35:00|1972.75|1971.35|1972.5|1971.1|1972.88|1971.48|1972.5|1971.1|5
1611042000000|2021-01-19 07:40:00|1972.63|1971.23|1971.88|1970.48|1972.63|1971.23|1971.63|1970.23|14
1611042300000|2021-01-19 07:45:00|1972|1970.6|1971.63|1970.23|1972.13|1970.73|1971.63|1970.23|13
1611042600000|2021-01-19 07:50:00|1971.75|1970.35|1972.25|1970.85|1972.75|1971.35|1971.38|1969.98|26
1611042900000|2021-01-19 07:55:00|1972.09|1970.59|1971.79|1970.29|1973.01|1971.51|1971.19|1969.69|0
1611043200000|2021-01-19 08:00:00|1971.78|1970.28|1971.68|1971.18|1976.68|1976.18|1971.43|1970.26|3231
1611043500000|2021-01-19 08:05:00|1971.55|1971.05|1972.43|1971.93|1974.93|1974.43|1970.93|1970.43|1834
1611043800000|2021-01-19 08:10:00|1972.55|1972.05|1972.68|1972.18|1974.43|1973.93|1971.43|1970.93|1626
1611044100000|2021-01-19 08:15:00|1972.93|1972.43|1969.93|1969.43|1972.93|1972.43|1969.93|1969.43|1333
1611044400000|2021-01-19 08:20:00|1969.8|1969.3|1970.18|1969.68|1970.18|1969.68|1968.93|1968.43|901
1611044700000|2021-01-19 08:25:00|1970.05|1969.55|1969.93|1969.43|1970.68|1970.18|1969.18|1968.68|1025
1611045000000|2021-01-19 08:30:00|1969.8|1969.3|1969.18|1968.68|1970.18|1969.68|1967.93|1967.43|716
1611045300000|2021-01-19 08:35:00|1969.3|1968.8|1969.05|1968.55|1969.68|1969.18|1968.93|1968.43|761
1611045600000|2021-01-19 08:40:00|1968.93|1968.43|1966.93|1966.43|1969.93|1969.43|1966.68|1966.18|1042
1611045900000|2021-01-19 08:45:00|1966.8|1966.3|1966.93|1966.43|1967.43|1966.93|1965.93|1965.43|1133
1611046200000|2021-01-19 08:50:00|1966.8|1966.3|1966.05|1965.55|1967.18|1966.68|1965.18|1964.68|816
1611046500000|2021-01-19 08:55:00|1965.93|1965.43|1964.93|1964.43|1966.43|1965.93|1964.68|1964.18|790
1611046800000|2021-01-19 09:00:00|1964.8|1964.3|1966.93|1966.43|1966.93|1966.43|1964.18|1963.68|752
1611047100000|2021-01-19 09:05:00|1966.68|1966.18|1966.18|1965.68|1966.68|1966.18|1965.18|1964.68|520
1611047400000|2021-01-19 09:10:00|1966.43|1965.93|1964.68|1964.18|1966.93|1966.43|1964.43|1963.93|588
1611047700000|2021-01-19 09:15:00|1964.8|1964.3|1964.18|1963.68|1964.93|1964.43|1962.68|1962.18|597
1611048000000|2021-01-19 09:20:00|1964.3|1963.8|1963.68|1963.18|1964.93|1964.43|1963.55|1963.05|337
1611048300000|2021-01-19 09:25:00|1963.43|1962.93|1962.93|1962.43|1963.43|1962.93|1962.18|1961.68|492
1611048600000|2021-01-19 09:30:00|1963.05|1962.55|1963.18|1962.68|1963.93|1963.43|1962.93|1962.43|401
1611048900000|2021-01-19 09:35:00|1963.3|1962.8|1962.68|1962.18|1963.55|1963.05|1962.43|1961.93|350
1611049200000|2021-01-19 09:40:00|1962.93|1962.43|1963.68|1963.18|1963.93|1963.43|1962.68|1962.18|369
1611049500000|2021-01-19 09:45:00|1963.8|1963.3|1962.93|1962.43|1964.43|1963.93|1962.93|1962.43|474
1611049800000|2021-01-19 09:50:00|1963.05|1962.55|1961.93|1961.43|1963.18|1962.68|1961.93|1961.43|640
1611050100000|2021-01-19 09:55:00|1961.68|1961.18|1963.43|1962.93|1963.43|1962.93|1961.68|1961.18|375
1611050400000|2021-01-19 10:00:00|1963.68|1963.18|1963.68|1963.18|1964.18|1963.68|1963.43|1962.93|499
1611050700000|2021-01-19 10:05:00|1963.8|1963.3|1962.18|1961.68|1964.43|1963.93|1962.18|1961.68|568
1611051000000|2021-01-19 10:10:00|1962.3|1961.8|1961.93|1961.43|1963.18|1962.68|1961.93|1961.43|420
1611051300000|2021-01-19 10:15:00|1961.8|1961.3|1961.93|1961.43|1962.43|1961.93|1961.68|1961.18|451
1611051600000|2021-01-19 10:20:00|1962.05|1961.55|1960.8|1960.3|1962.18|1961.68|1960.68|1960.18|495
1611051900000|2021-01-19 10:25:00|1960.93|1960.43|1960.43|1959.93|1960.93|1960.43|1959.18|1958.68|593
1611052200000|2021-01-19 10:30:00|1960.18|1959.68|1960.68|1960.18|1960.93|1960.43|1960.18|1959.68|387
1611052500000|2021-01-19 10:35:00|1960.8|1960.3|1960.43|1959.93|1960.93|1960.43|1960.43|1959.93|227
1611052800000|2021-01-19 10:40:00|1960.18|1959.68|1960.68|1960.18|1961.05|1960.55|1960.18|1959.68|209
1611053100000|2021-01-19 10:45:00|1960.55|1960.05|1960.93|1960.43|1961.05|1960.55|1960.43|1959.93|236
1611053400000|2021-01-19 10:50:00|1960.8|1960.3|1960.43|1959.93|1960.93|1960.43|1960.18|1959.68|223
1611053700000|2021-01-19 10:55:00|1960.55|1960.05|1960.43|1959.93|1960.8|1960.3|1960.18|1959.68|269
1611054000000|2021-01-19 11:00:00|1960.55|1960.05|1960.43|1959.93|1960.93|1960.43|1959.68|1959.18|357
1611054300000|2021-01-19 11:05:00|1960.55|1960.05|1960.93|1960.43|1961.18|1960.68|1960.18|1959.68|222
1611054600000|2021-01-19 11:10:00|1961.05|1960.55|1962.18|1961.68|1962.18|1961.68|1960.68|1960.18|292
1611054900000|2021-01-19 11:15:00|1962.3|1961.8|1961.43|1960.93|1962.43|1961.93|1961.18|1960.68|386
1611055200000|2021-01-19 11:20:00|1961.68|1961.18|1962.18|1961.68|1962.18|1961.68|1961.18|1960.68|232
1611055500000|2021-01-19 11:25:00|1962.3|1961.8|1962.93|1962.43|1963.18|1962.68|1961.68|1961.18|336
1611055800000|2021-01-19 11:30:00|1963.05|1962.55|1963.58|1963.08|1963.83|1963.33|1961.99|1961.49|477
1611056100000|2021-01-19 11:35:00|1963.46|1962.96|1962.71|1962.21|1963.58|1963.08|1962.46|1961.96|282
1611056400000|2021-01-19 11:40:00|1962.83|1962.33|1962.96|1962.46|1963.46|1962.96|1962.71|1962.21|273
1611056700000|2021-01-19 11:45:00|1962.83|1962.33|1962.71|1962.21|1962.83|1962.33|1961.71|1961.21|284
1611057000000|2021-01-19 11:50:00|1962.58|1962.08|1962.08|1961.58|1962.96|1962.46|1962.08|1961.58|169
1611057300000|2021-01-19 11:55:00|1961.96|1961.46|1962.58|1962.08|1962.96|1962.46|1961.96|1961.46|179
1611057600000|2021-01-19 12:00:00|1962.71|1962.21|1961.46|1960.96|1962.71|1962.21|1961.21|1960.71|393
1611057900000|2021-01-19 12:05:00|1961.71|1961.21|1959.96|1959.46|1961.71|1961.21|1959.46|1958.96|433
1611058200000|2021-01-19 12:10:00|1960.08|1959.58|1960.46|1959.96|1960.46|1959.96|1959.71|1959.21|582
1611058500000|2021-01-19 12:15:00|1960.71|1960.21|1961.46|1960.96|1961.71|1961.21|1960.33|1959.83|766
1611058800000|2021-01-19 12:20:00|1961.58|1961.08|1961.21|1960.71|1961.96|1961.46|1960.96|1960.46|209
1611059100000|2021-01-19 12:25:00|1961.08|1960.58|1960.21|1959.71|1961.21|1960.71|1959.71|1959.21|253
1611059400000|2021-01-19 12:30:00|1960.08|1959.58|1959.96|1959.46|1960.21|1959.71|1959.33|1958.83|330
1611059700000|2021-01-19 12:35:00|1959.83|1959.33|1960.46|1959.96|1960.46|1959.96|1959.46|1958.96|323
1611060000000|2021-01-19 12:40:00|1960.67|1960.17|1960.42|1959.92|1960.67|1960.17|1959.42|1958.92|252
1611060300000|2021-01-19 12:45:00|1960.29|1959.79|1960.42|1959.92|1960.92|1960.42|1960.29|1959.79|279
1611060600000|2021-01-19 12:50:00|1960.29|1959.79|1960.17|1959.67|1960.29|1959.79|1959.67|1959.17|271
1611060900000|2021-01-19 12:55:00|1960.29|1959.79|1960.92|1960.42|1961.17|1960.67|1960.29|1959.79|175
1611061200000|2021-01-19 13:00:00|1961.04|1960.54|1960.92|1960.42|1961.17|1960.67|1960.67|1960.17|152
1611061500000|2021-01-19 13:05:00|1961.04|1960.54|1961.17|1960.67|1961.42|1960.92|1960.92|1960.42|357
1611061800000|2021-01-19 13:10:00|1961.42|1960.92|1960.92|1960.42|1961.92|1961.42|1960.92|1960.42|448
1611062100000|2021-01-19 13:15:00|1961.04|1960.54|1960.42|1959.92|1961.17|1960.67|1960.17|1959.67|241
1611062400000|2021-01-19 13:20:00|1960.67|1960.17|1959.17|1958.67|1960.67|1960.17|1958.67|1958.17|650
1611062700000|2021-01-19 13:25:00|1959.29|1958.79|1959.67|1959.17|1960.17|1959.67|1959.29|1958.79|234
1611063000000|2021-01-19 13:30:00|1959.42|1958.92|1960.42|1959.92|1960.42|1959.92|1959.29|1958.79|263
1611063300000|2021-01-19 13:35:00|1960.29|1959.79|1960.42|1959.92|1960.79|1960.29|1960.17|1959.67|194
1611063600000|2021-01-19 13:40:00|1960.54|1960.04|1960.92|1960.42|1960.92|1960.42|1960.17|1959.67|194
1611063900000|2021-01-19 13:45:00|1960.79|1960.29|1960.17|1959.67|1960.92|1960.42|1959.92|1959.42|238
1611064200000|2021-01-19 13:50:00|1960.04|1959.54|1959.67|1959.17|1960.17|1959.67|1959.42|1958.92|152
1611064500000|2021-01-19 13:55:00|1959.54|1959.04|1960.17|1959.67|1960.17|1959.67|1959.42|1958.92|152
1611064800000|2021-01-19 14:00:00|1960.04|1959.54|1960.54|1960.04|1960.92|1960.42|1960.04|1959.54|201
1611065100000|2021-01-19 14:05:00|1960.67|1960.17|1961.17|1960.67|1961.17|1960.67|1960.67|1960.17|146
1611065400000|2021-01-19 14:10:00|1961.29|1960.79|1961.92|1961.42|1961.92|1961.42|1960.67|1960.17|342
1611065700000|2021-01-19 14:15:00|1962.04|1961.54|1962.92|1962.42|1962.92|1962.42|1961.79|1961.29|549
1611066000000|2021-01-19 14:20:00|1962.67|1962.17|1963.67|1963.17|1964.04|1963.54|1962.42|1961.92|796
1611066300000|2021-01-19 14:25:00|1963.54|1963.04|1962.54|1962.04|1963.67|1963.17|1962.54|1962.04|471
1611066600000|2021-01-19 14:30:00|1962.67|1962.17|1960.79|1960.29|1963.67|1963.17|1959.67|1959.17|1257
1611066900000|2021-01-19 14:35:00|1960.67|1960.17|1961.42|1960.92|1961.67|1961.17|1959.92|1959.42|519
1611067200000|2021-01-19 14:40:00|1961.29|1960.79|1959.92|1959.42|1961.42|1960.92|1959.42|1958.92|789
1611067500000|2021-01-19 14:45:00|1959.79|1959.29|1958.67|1958.17|1960.42|1959.92|1957.67|1957.17|979
1611067800000|2021-01-19 14:50:00|1958.54|1958.04|1957.17|1956.67|1959.17|1958.67|1956.67|1956.17|757
1611068100000|2021-01-19 14:55:00|1956.92|1956.42|1960.54|1960.04|1960.54|1960.04|1956.67|1956.17|995
1611068400000|2021-01-19 15:00:00|1960.67|1960.17|1959.17|1958.67|1960.92|1960.42|1958.42|1957.92|838
1611068700000|2021-01-19 15:05:00|1959.29|1958.79|1959.67|1959.17|1961.04|1960.54|1958.79|1958.29|490
1611069000000|2021-01-19 15:10:00|1959.65|1959.15|1959.65|1959.15|1960.4|1959.9|1958.27|1957.77|499
1611069300000|2021-01-19 15:15:00|1959.52|1959.02|1959.52|1959.02|1959.9|1959.4|1958.65|1958.15|360
1611069600000|2021-01-19 15:20:00|1959.4|1958.9|1959.27|1958.77|1960.65|1960.15|1958.65|1958.15|377
1611069900000|2021-01-19 15:25:00|1959.15|1958.65|1961.15|1960.65|1961.4|1960.9|1959.15|1958.65|477
1611070200000|2021-01-19 15:30:00|1960.9|1960.4|1961.4|1960.9|1961.4|1960.9|1960.02|1959.52|626
1611070500000|2021-01-19 15:35:00|1961.65|1961.15|1961.27|1960.77|1961.77|1961.27|1960.9|1960.4|567
1611070800000|2021-01-19 15:40:00|1961.4|1960.9|1962.27|1961.77|1962.4|1961.9|1960.65|1960.15|390
1611071100000|2021-01-19 15:45:00|1962.15|1961.65|1962.65|1962.15|1963.65|1963.15|1962.15|1961.65|666
1611071400000|2021-01-19 15:50:00|1962.52|1962.02|1963.15|1962.65|1963.65|1963.15|1962.4|1961.9|368
1611071700000|2021-01-19 15:55:00|1963.27|1962.77|1961.4|1960.9|1963.4|1962.9|1961.4|1960.9|547
1611072000000|2021-01-19 16:00:00|1961.27|1960.77|1962.9|1962.4|1962.9|1962.4|1961.27|1960.77|686
1611072300000|2021-01-19 16:05:00|1963.02|1962.52|1960.9|1960.4|1963.4|1962.9|1960.9|1960.4|755
1611072600000|2021-01-19 16:10:00|1961.15|1960.65|1958.9|1958.4|1961.4|1960.9|1958.4|1957.9|1224
1611072900000|2021-01-19 16:15:00|1958.65|1958.15|1957.15|1956.65|1959.15|1958.65|1957.15|1956.65|865
1611073200000|2021-01-19 16:20:00|1957.4|1956.9|1958.66|1957.16|1958.66|1957.65|1957.15|1956.65|912
1611073500000|2021-01-19 16:25:00|1958.67|1957.17|1959.25|1957.75|1959.25|1957.75|1958.14|1956.64|639
1611073800000|2021-01-19 16:30:00|1959.23|1957.73|1958.1|1956.7|1959.47|1958.07|1958.1|1956.7|131
1611074100000|2021-01-19 16:35:00|1957.97|1956.57|1958.22|1956.82|1958.47|1957.07|1956.97|1955.57|123
1611074400000|2021-01-19 16:40:00|1958.1|1956.7|1958.22|1956.82|1958.85|1957.45|1957.97|1956.57|31
1611074700000|2021-01-19 16:45:00|1958.35|1956.95|1958.47|1957.07|1959.1|1957.7|1957.97|1956.57|24
1611075000000|2021-01-19 16:50:00|1958.72|1957.32|1959.35|1957.95|1959.35|1957.95|1958.72|1957.32|1
1611075300000|2021-01-19 16:55:00|1959.22|1957.82|1959.81|1958.31|1961.85|1960.45|1958.85|1957.45|95
1611075600000|2021-01-19 17:00:00|1959.8|1958.3|1960.88|1959.38|1961.33|1959.83|1959.33|1957.83|0
1611075900000|2021-01-19 17:05:00|1960.87|1959.37|1960.85|1959.35|1961.32|1959.82|1960.82|1959.32|0
1611076200000|2021-01-19 17:10:00|1960.84|1959.34|1961.35|1959.85|1961.35|1959.85|1960.81|1959.31|750
1611076500000|2021-01-19 17:15:00|1961.36|1959.86|1961.34|1959.84|1961.4|1959.9|1960.85|1959.35|0
1611076800000|2021-01-19 17:20:00|1961.33|1959.83|1960.84|1959.34|1961.35|1959.85|1960.37|1958.87|0
1611077100000|2021-01-19 17:25:00|1960.85|1959.35|1960.83|1959.33|1960.87|1959.37|1960.8|1959.3|0
1611077400000|2021-01-19 17:30:00|1960.84|1959.34|1960.87|1959.37|1961.36|1959.86|1960.83|1959.33|0
1611077700000|2021-01-19 17:35:00|1960.85|1959.35|1961.38|1959.88|1961.39|1959.89|1960.85|1959.35|0
1611078000000|2021-01-19 17:40:00|1961.36|1959.86|1963.46|1961.96|1963.48|1961.98|1960.89|1959.39|0
1611078300000|2021-01-19 17:45:00|1963.47|1961.97|1962.47|1960.97|1963.49|1961.99|1962.45|1960.95|0
1611078600000|2021-01-19 17:50:00|1962.46|1960.96|1962.93|1961.43|1962.95|1961.45|1962.44|1960.94|0
1611078900000|2021-01-19 17:55:00|1962.8|1961.3|1963.44|1961.94|1963.92|1962.42|1962.49|1960.99|0
1611079200000|2021-01-19 18:00:00|1963.45|1961.95|1963.98|1962.48|1964.43|1962.93|1963.41|1961.91|0
1611079500000|2021-01-19 18:05:00|1963.99|1962.49|1964.04|1962.54|1964.45|1962.95|1963.49|1961.99|0
1611079800000|2021-01-19 18:10:00|1964.03|1962.53|1963.53|1962.03|1964.5|1963|1963.52|1962.02|0
1611080100000|2021-01-19 18:15:00|1963.52|1962.02|1962.99|1961.49|1963.99|1962.49|1962.98|1961.48|0
1611080400000|2021-01-19 18:20:00|1962.98|1961.48|1963.51|1962.01|1963.51|1962.01|1962.98|1961.48|0
1611080700000|2021-01-19 18:25:00|1963.49|1961.99|1963.46|1961.96|1964|1962.5|1963.45|1961.95|0
1611081000000|2021-01-19 18:30:00|1963.48|1961.98|1963.09|1961.59|1963.55|1962.05|1963.03|1961.53|0
1611081300000|2021-01-19 18:35:00|1963.1|1961.6|1963.6|1962.1|1964.08|1962.58|1963.1|1961.6|0
1611081600000|2021-01-19 18:40:00|1963.59|1962.09|1963.63|1962.13|1963.63|1962.13|1963.56|1962.06|0
1611081900000|2021-01-19 18:45:00|1963.64|1962.14|1964.11|1962.61|1964.11|1962.61|1963.59|1962.09|0
1611082200000|2021-01-19 18:50:00|1964.12|1962.62|1964.64|1963.14|1964.66|1963.16|1964.12|1962.62|0
1611082500000|2021-01-19 18:55:00|1964.63|1963.13|1964.15|1962.65|1964.65|1963.15|1964.14|1962.64|0
1611082800000|2021-01-19 19:00:00|1964.16|1962.66|1963.61|1962.11|1964.17|1962.67|1963.19|1961.69|0
1611083100000|2021-01-19 19:05:00|1963.6|1962.1|1964.14|1962.64|1964.15|1962.65|1963.6|1962.1|0
1611083400000|2021-01-19 19:10:00|1964.13|1962.63|1964.6|1963.1|1964.6|1963.1|1964.11|1962.61|0
1611083700000|2021-01-19 19:15:00|1964.61|1963.11|1964.11|1962.61|1964.61|1963.11|1964.08|1962.58|0
1611084000000|2021-01-19 19:20:00|1964.13|1962.63|1963.63|1962.13|1964.58|1963.08|1963.63|1962.13|0
1611084300000|2021-01-19 19:25:00|1963.64|1962.14|1963.6|1962.1|1964.13|1962.63|1963.1|1961.6|0
1611084600000|2021-01-19 19:30:00|1963.61|1962.11|1963.12|1961.62|1964.11|1962.61|1962.59|1961.09|0
1611084900000|2021-01-19 19:35:00|1963.13|1961.63|1962.59|1961.09|1963.14|1961.64|1962.59|1961.09|0
1611085200000|2021-01-19 19:40:00|1962.61|1961.11|1962.12|1960.62|1963.09|1961.59|1962.09|1960.59|0
1611085500000|2021-01-19 19:45:00|1962.1|1960.6|1963.14|1961.64|1963.57|1962.07|1962.09|1960.59|0
1611085800000|2021-01-19 19:50:00|1963.27|1961.77|1963.57|1962.07|1963.62|1962.12|1963.11|1961.61|0
1611086100000|2021-01-19 19:55:00|1963.58|1962.08|1963.53|1962.03|1964.08|1962.58|1963.08|1961.58|0
1611086400000|2021-01-19 20:00:00|1963.54|1962.04|1964.09|1962.59|1964.09|1962.59|1963.5|1962|0
1611086700000|2021-01-19 20:05:00|1964.11|1962.61|1964.08|1962.58|1964.11|1962.61|1963.57|1962.07|0
1611087000000|2021-01-19 20:10:00|1964.09|1962.59|1963.59|1962.09|1964.11|1962.61|1963.09|1961.59|0
1611087300000|2021-01-19 20:15:00|1963.57|1962.07|1963.53|1962.03|1963.59|1962.09|1963.06|1961.56|0
1611087600000|2021-01-19 20:20:00|1963.55|1962.05|1963.02|1961.52|1963.56|1962.06|1963.02|1961.52|0
1611087900000|2021-01-19 20:25:00|1963.01|1961.51|1963.08|1961.58|1963.52|1962.02|1963.01|1961.51|0
1611088200000|2021-01-19 20:30:00|1963.09|1961.59|1963.59|1962.09|1963.59|1962.09|1962.58|1961.08|0
1611088500000|2021-01-19 20:35:00|1963.57|1962.07|1963.13|1961.63|1963.6|1962.1|1962.61|1961.11|0
1611088800000|2021-01-19 20:40:00|1963.12|1961.62|1964.07|1962.57|1964.11|1962.61|1962.64|1961.14|0
1611089100000|2021-01-19 20:45:00|1964.06|1962.56|1963.03|1961.53|1964.1|1962.6|1963.02|1961.52|0
1611089400000|2021-01-19 20:50:00|1963.17|1961.67|1964.02|1962.52|1964.04|1962.54|1962.59|1961.09|0
1611089700000|2021-01-19 20:55:00|1964.01|1962.51|1964.96|1963.46|1965.35|1963.85|1964.01|1962.51|0
1611090000000|2021-01-19 21:00:00|1964.78|1963.28|1965.08|1963.58|1965.08|1963.58|1963.84|1962.34|0
1611090300000|2021-01-19 21:05:00|1965.06|1963.56|1964.98|1963.48|1965.08|1963.58|1964.13|1962.63|0
1611090600000|2021-01-19 21:10:00|1964.96|1963.46|1964.19|1962.69|1965.08|1963.58|1964.04|1962.54|0
1611090900000|2021-01-19 21:15:00|1964.31|1962.81|1964.16|1962.66|1964.43|1962.93|1964.04|1962.54|0
1611091200000|2021-01-19 21:20:00|1964.53|1963.03|1964.62|1963.12|1964.74|1963.24|1964.28|1962.78|0
1611091500000|2021-01-19 21:25:00|1964.66|1963.16|1964.55|1963.05|1964.78|1963.28|1964.46|1962.96|0
1611091800000|2021-01-19 21:30:00|1964.58|1963.08|1965|1963.5|1965.1|1963.6|1964.36|1962.86|0
1611092100000|2021-01-19 21:35:00|1965.02|1963.52|1965.19|1963.69|1965.29|1963.79|1964.8|1963.3|0
1611092400000|2021-01-19 21:40:00|1965.21|1963.71|1965.54|1964.04|1965.54|1964.04|1965.19|1963.69|0
1611092700000|2021-01-19 21:45:00|1965.56|1964.06|1965.98|1964.48|1966.18|1964.68|1965.54|1964.04|0
1611093000000|2021-01-19 21:50:00|1965.96|1964.46|1966.26|1964.76|1966.5|1965|1965.88|1964.38|0
1611093300000|2021-01-19 21:55:00|1966.28|1964.78|1966.26|1964.76|1966.6|1965.1|1966.16|1964.66|0
1611093600000|2021-01-19 22:00:00|1966.3|1964.8|1966.21|1964.71|1966.38|1964.88|1966.21|1964.71|0
1611093900000|2021-01-19 22:05:00|1966.17|1964.67|1966.13|1964.63|1966.21|1964.71|1966.09|1964.59|0
1611094500000|2021-01-19 22:15:00|1966.17|1964.67|1966.25|1964.75|1966.25|1964.75|1966.13|1964.63|0
1611094800000|2021-01-19 22:20:00|1966.34|1964.84|1965.97|1964.47|1966.34|1964.84|1965.97|1964.47|0
1611095100000|2021-01-19 22:25:00|1966.01|1964.51|1966.09|1964.59|1966.13|1964.63|1966.01|1964.51|0
1611095400000|2021-01-19 22:30:00|1966.13|1964.63|1966.13|1964.63|1966.13|1964.63|1966.13|1964.63|0
1611095700000|2021-01-19 22:35:00|1966.09|1964.59|1966.09|1964.59|1966.09|1964.59|1966.09|1964.59|0
1611096300000|2021-01-19 22:45:00|1966.13|1964.63|1966.3|1964.8|1966.54|1965.04|1966.13|1964.63|0
1611096600000|2021-01-19 22:50:00|1966.46|1964.96|1966.38|1964.88|1966.46|1964.96|1966.3|1964.8|0
1611096900000|2021-01-19 22:55:00|1966.34|1964.84|1966.42|1964.92|1966.62|1965.12|1966.17|1964.67|0
1611097200000|2021-01-19 23:00:00|1966.49|1964.99|1968.77|1967.27|1969.07|1967.57|1966.49|1964.99|0
1611097500000|2021-01-19 23:05:00|1968.76|1967.26|1969.18|1967.68|1969.33|1967.83|1968.43|1966.93|0
1611097800000|2021-01-19 23:10:00|1969.19|1967.69|1968.64|1967.14|1969.28|1967.78|1968.44|1966.94|0
1611098100000|2021-01-19 23:15:00|1968.62|1967.12|1968.97|1967.47|1969.07|1967.57|1968.54|1967.04|0
1611098400000|2021-01-19 23:20:00|1968.98|1967.48|1969.24|1967.74|1969.24|1967.74|1968.84|1967.34|0
1611098700000|2021-01-19 23:25:00|1969.26|1967.76|1970.41|1968.91|1970.41|1968.91|1969.26|1967.76|0
1611099000000|2021-01-19 23:30:00|1970.43|1968.93|1969.57|1968.07|1970.51|1969.01|1969.27|1967.77|0
1611099300000|2021-01-19 23:35:00|1969.58|1968.08|1969.27|1967.77|1969.77|1968.27|1969.27|1967.77|0
1611099600000|2021-01-19 23:40:00|1969.28|1967.78|1969.12|1967.62|1969.42|1967.92|1968.92|1967.42|0
1611099900000|2021-01-19 23:45:00|1969.14|1967.64|1969.72|1968.22|1969.72|1968.22|1969.14|1967.64|0
1611100200000|2021-01-19 23:50:00|1969.7|1968.2|1969.87|1968.37|1969.92|1968.42|1969.42|1967.92|0
1611100500000|2021-01-19 23:55:00|1969.88|1968.38|1970.16|1968.66|1970.16|1968.66|1969.62|1968.12|0
1611100800000|2021-01-20 00:00:00|1970.12|1968.62|1968.99|1967.49|1970.16|1968.66|1968.98|1967.48|0
1611101100000|2021-01-20 00:05:00|1969.03|1967.53|1968.98|1967.48|1969.42|1967.92|1968.48|1966.98|0
1611101400000|2021-01-20 00:10:00|1969|1967.5|1968.88|1967.38|1969.08|1967.58|1968.37|1966.87|0
1611101700000|2021-01-20 00:15:00|1968.89|1967.39|1967.14|1965.64|1968.98|1967.48|1967.12|1965.62|0
1611102000000|2021-01-20 00:20:00|1967.13|1965.63|1967.07|1965.57|1968.02|1966.52|1967.04|1965.54|0
1611102300000|2021-01-20 00:25:00|1967.06|1965.56|1967.08|1965.58|1967.55|1966.05|1966.13|1964.63|0
1611102600000|2021-01-20 00:30:00|1967.09|1965.59|1966.58|1965.08|1967.11|1965.61|1966.57|1965.07|0
1611102900000|2021-01-20 00:35:00|1966.59|1965.09|1966.4|1964.9|1966.63|1965.13|1966.13|1964.63|0
1611103200000|2021-01-20 00:40:00|1966.47|1964.97|1966.21|1964.71|1966.65|1965.15|1966.18|1964.68|0
1611103500000|2021-01-20 00:45:00|1966.2|1964.7|1965.04|1963.54|1966.65|1965.15|1964.8|1963.3|0
1611103800000|2021-01-20 00:50:00|1965.05|1963.55|1965.27|1963.77|1965.75|1964.25|1965.04|1963.54|0
1611104100000|2021-01-20 00:55:00|1965.28|1963.78|1965.05|1963.55|1965.52|1964.02|1964.8|1963.3|0
1611104400000|2021-01-20 01:00:00|1964.98|1963.48|1965.32|1963.82|1965.8|1964.3|1964.82|1963.32|0
1611104700000|2021-01-20 01:05:00|1965.35|1963.85|1962.14|1960.64|1965.35|1963.85|1961.89|1960.39|0
1611105000000|2021-01-20 01:10:00|1962.12|1960.62|1961.82|1960.32|1962.8|1961.3|1961.82|1960.32|0
1611105300000|2021-01-20 01:15:00|1961.83|1960.33|1963.27|1961.77|1963.28|1961.78|1961.83|1960.33|0
1611105600000|2021-01-20 01:20:00|1963.2|1961.7|1963.28|1961.78|1963.73|1962.23|1962.79|1961.29|0
1611105900000|2021-01-20 01:25:00|1963.42|1961.92|1961.78|1960.28|1963.73|1962.23|1961.75|1960.25|0
1611106200000|2021-01-20 01:30:00|1961.79|1960.29|1963.3|1961.8|1963.3|1961.8|1961.78|1960.28|0
1611106500000|2021-01-20 01:35:00|1963.32|1961.82|1962.83|1961.33|1964.24|1962.74|1962.81|1961.31|0
1611106800000|2021-01-20 01:40:00|1962.82|1961.32|1962.33|1960.83|1963.29|1961.79|1961.86|1960.36|0
1611107100000|2021-01-20 01:45:00|1962.34|1960.84|1963.3|1961.8|1963.31|1961.81|1962.34|1960.84|0
1611107400000|2021-01-20 01:50:00|1963.31|1961.81|1963.34|1961.84|1963.56|1962.06|1962.83|1961.33|0
1611107700000|2021-01-20 01:55:00|1963.35|1961.85|1963.36|1961.86|1963.81|1962.31|1962.88|1961.38|0
1611108000000|2021-01-20 02:00:00|1963.35|1961.85|1963.86|1962.36|1964.11|1962.61|1963.35|1961.85|0
1611108300000|2021-01-20 02:05:00|1963.87|1962.37|1964.33|1962.83|1964.33|1962.83|1963.85|1962.35|0
1611108600000|2021-01-20 02:10:00|1964.26|1962.76|1964.13|1962.63|1964.37|1962.87|1963.9|1962.4|0
1611108900000|2021-01-20 02:15:00|1964.2|1962.7|1963.89|1962.39|1964.37|1962.87|1963.86|1962.36|0
1611109200000|2021-01-20 02:20:00|1963.9|1962.4|1964.38|1962.88|1964.38|1962.88|1963.89|1962.39|0
1611109500000|2021-01-20 02:25:00|1964.4|1962.9|1963.96|1962.46|1964.85|1963.35|1963.93|1962.43|0
1611109800000|2021-01-20 02:30:00|1963.94|1962.44|1964.88|1963.38|1964.89|1963.39|1963.94|1962.44|0
1611110100000|2021-01-20 02:35:00|1964.81|1963.31|1964.78|1963.28|1964.89|1963.39|1964.34|1962.84|0
1611110400000|2021-01-20 02:40:00|1964.79|1963.29|1964.31|1962.81|1964.81|1963.31|1964.3|1962.8|0
1611110700000|2021-01-20 02:45:00|1964.38|1962.88|1964.75|1963.25|1964.78|1963.28|1964.3|1962.8|0
1611111000000|2021-01-20 02:50:00|1964.77|1963.27|1964.34|1962.84|1964.78|1963.28|1964.27|1962.77|0
1611111300000|2021-01-20 02:55:00|1964.56|1963.06|1964.32|1962.82|1964.78|1963.28|1964.28|1962.78|0
1611111600000|2021-01-20 03:00:00|1964.46|1962.96|1963.34|1961.84|1964.78|1963.28|1963.32|1961.82|0
1611111900000|2021-01-20 03:05:00|1963.36|1961.86|1963.33|1961.83|1963.81|1962.31|1963.32|1961.82|0
1611112200000|2021-01-20 03:10:00|1963.32|1961.82|1962.57|1961.07|1963.33|1961.83|1962.34|1960.84|0
1611112500000|2021-01-20 03:15:00|1962.64|1961.14|1962.32|1960.82|1963.04|1961.54|1961.85|1960.35|0
1611112800000|2021-01-20 03:20:00|1962.31|1960.81|1962.56|1961.06|1962.81|1961.31|1962.31|1960.81|0
1611113100000|2021-01-20 03:25:00|1962.49|1960.99|1962.14|1960.64|1962.49|1960.99|1961.84|1960.34|0
1611113400000|2021-01-20 03:30:00|1962.3|1960.8|1961.83|1960.33|1962.3|1960.8|1961.36|1959.86|0
1611113700000|2021-01-20 03:35:00|1961.81|1960.31|1962.3|1960.8|1962.32|1960.82|1961.81|1960.31|0
1611114000000|2021-01-20 03:40:00|1962.23|1960.73|1963.07|1961.57|1963.32|1961.82|1961.84|1960.34|0
1611114300000|2021-01-20 03:45:00|1963.14|1961.64|1963.32|1961.82|1963.32|1961.82|1963.14|1961.64|0
1611114600000|2021-01-20 03:50:00|1963.33|1961.83|1962.82|1961.32|1963.77|1962.27|1962.58|1961.08|0
1611114900000|2021-01-20 03:55:00|1962.81|1961.31|1962.58|1961.08|1962.82|1961.32|1962.34|1960.84|0
1611115200000|2021-01-20 04:00:00|1962.52|1961.02|1961.31|1959.81|1962.58|1961.08|1961.31|1959.81|0
1611115500000|2021-01-20 04:05:00|1961.18|1959.68|1959.51|1958.01|1961.18|1959.68|1959.01|1957.51|0
1611115800000|2021-01-20 04:10:00|1959.5|1958|1959.54|1958.04|1959.55|1958.05|1959.05|1957.55|0
1611116100000|2021-01-20 04:15:00|1959.55|1958.05|1959.48|1957.98|1959.55|1958.05|1959.01|1957.51|0
1611116400000|2021-01-20 04:20:00|1959.47|1957.97|1958.97|1957.47|1959.48|1957.98|1958.49|1956.99|0
1611116700000|2021-01-20 04:25:00|1958.99|1957.49|1959.5|1958|1959.51|1958.01|1958.99|1957.49|0
1611117000000|2021-01-20 04:30:00|1959.43|1957.93|1959.05|1957.55|1959.52|1958.02|1959.03|1957.53|0
1611117300000|2021-01-20 04:35:00|1959.12|1957.62|1959.99|1958.49|1960.01|1958.51|1959.12|1957.62|0
1611117600000|2021-01-20 04:40:00|1960|1958.5|1960.07|1958.57|1960.08|1958.58|1960|1958.5|0
1611117900000|2021-01-20 04:45:00|1960.06|1958.56|1960.09|1958.59|1960.09|1958.59|1960.06|1958.56|0
1611118200000|2021-01-20 04:50:00|1960.08|1958.58|1960.09|1958.59|1960.09|1958.59|1959.13|1957.63|0
1611118500000|2021-01-20 04:55:00|1960.07|1958.57|1960.11|1958.61|1960.13|1958.63|1960.06|1958.56|0
1611118800000|2021-01-20 05:00:00|1960.13|1958.63|1959.59|1958.09|1960.13|1958.63|1959.58|1958.08|0
1611119100000|2021-01-20 05:05:00|1959.58|1958.08|1960.11|1958.61|1960.13|1958.63|1959.58|1958.08|0
1611119400000|2021-01-20 05:10:00|1960.1|1958.6|1960.14|1958.64|1960.17|1958.67|1960.1|1958.6|0
1611119700000|2021-01-20 05:15:00|1960.15|1958.65|1960.18|1958.68|1960.38|1958.88|1960.11|1958.61|0
1611120000000|2021-01-20 05:20:00|1960.17|1958.67|1959.64|1958.14|1960.22|1958.72|1959.64|1958.14|0
1611120300000|2021-01-20 05:25:00|1959.63|1958.13|1960.17|1958.67|1960.2|1958.7|1959.63|1958.13|0
1611120600000|2021-01-20 05:30:00|1960.16|1958.66|1959.84|1958.34|1960.18|1958.68|1959.6|1958.1|0
1611120900000|2021-01-20 05:35:00|1959.91|1958.41|1960.12|1958.62|1960.15|1958.65|1959.91|1958.41|0
1611121200000|2021-01-20 05:40:00|1960.13|1958.63|1960.14|1958.64|1960.15|1958.65|1960.11|1958.61|0
1611121500000|2021-01-20 05:45:00|1960.13|1958.63|1960.22|1958.72|1960.22|1958.72|1960.12|1958.62|0
1611121800000|2021-01-20 05:50:00|1960.2|1958.7|1960.69|1959.19|1960.75|1959.25|1960.19|1958.69|0
1611122100000|2021-01-20 05:55:00|1960.68|1959.18|1960.19|1958.69|1960.75|1959.25|1960.19|1958.69|0
1611122400000|2021-01-20 06:00:00|1960.21|1958.71|1960.15|1958.65|1960.69|1959.19|1960.15|1958.65|0
1611122700000|2021-01-20 06:05:00|1960.17|1958.67|1960.6|1959.1|1960.64|1959.14|1960.13|1958.63|0
1611123000000|2021-01-20 06:10:00|1960.61|1959.11|1961.07|1959.57|1961.08|1959.58|1960.57|1959.07|0
1611123300000|2021-01-20 06:15:00|1961.08|1959.58|1961.57|1960.07|1961.58|1960.08|1961.07|1959.57|0
1611123600000|2021-01-20 06:20:00|1961.58|1960.08|1962.05|1960.55|1962.06|1960.56|1961.57|1960.07|0
1611123900000|2021-01-20 06:25:00|1962.06|1960.56|1962.54|1961.04|1962.55|1961.05|1962.02|1960.52|0
1611124200000|2021-01-20 06:30:00|1962.53|1961.03|1962.95|1961.45|1962.97|1961.47|1962.06|1960.56|0
1611124500000|2021-01-20 06:35:00|1962.97|1961.47|1962.98|1961.48|1963.44|1961.94|1962.95|1961.45|0
1611124800000|2021-01-20 06:40:00|1962.99|1961.49|1963.13|1961.63|1963.35|1961.85|1962.66|1961.16|0
1611125100000|2021-01-20 06:45:00|1963.15|1961.65|1963.23|1961.73|1963.66|1962.16|1963.15|1961.65|0
1611125400000|2021-01-20 06:50:00|1963.22|1961.72|1964.6|1963.1|1965.08|1963.58|1963.2|1961.7|0
1611125700000|2021-01-20 06:55:00|1964.61|1963.11|1964.53|1963.03|1965.05|1963.55|1964.09|1962.59|0
1611126000000|2021-01-20 07:00:00|1964.39|1962.89|1964.34|1962.84|1965.06|1963.56|1963.63|1962.13|0
1611126300000|2021-01-20 07:05:00|1964.27|1962.77|1965.48|1963.98|1965.48|1963.98|1964.1|1962.6|0
1611126600000|2021-01-20 07:10:00|1965.42|1963.92|1965.51|1964.01|1965.96|1964.46|1965.02|1963.52|0
1611126900000|2021-01-20 07:15:00|1965.52|1964.02|1965.95|1964.45|1966.43|1964.93|1965.48|1963.98|0
1611127200000|2021-01-20 07:20:00|1966.09|1964.59|1966.4|1964.9|1966.83|1965.33|1965.92|1964.42|0
1611127500000|2021-01-20 07:25:00|1966.39|1964.89|1965.94|1964.44|1966.86|1965.36|1965.92|1964.42|0
1611127800000|2021-01-20 07:30:00|1965.95|1964.45|1966.97|1965.57|1966.97|1965.57|1965.93|1964.43|35
1611128100000|2021-01-20 07:35:00|1967.1|1965.7|1965.97|1964.57|1967.22|1965.82|1965.97|1964.57|9
1611128400000|2021-01-20 07:40:00|1966.1|1964.7|1966.6|1965.2|1967.35|1965.95|1966.1|1964.7|24
1611128700000|2021-01-20 07:45:00|1966.47|1965.07|1967.35|1965.95|1968.35|1966.95|1966.47|1965.07|104
1611129000000|2021-01-20 07:50:00|1967.47|1966.07|1967.1|1965.7|1967.72|1966.32|1967.1|1965.7|6
1611129300000|2021-01-20 07:55:00|1967.13|1965.63|1966.62|1965.12|1967.59|1966.09|1966.59|1965.09|0
1611129600000|2021-01-20 08:00:00|1966.61|1965.11|1969.27|1968.77|1971.15|1970.65|1965.9|1965.11|2325
1611129900000|2021-01-20 08:05:00|1969.4|1968.9|1967.4|1966.9|1971.02|1970.52|1967.4|1966.9|1766
1611130200000|2021-01-20 08:10:00|1967.52|1967.02|1970.4|1969.9|1970.4|1969.9|1967.15|1966.65|1544
1611130500000|2021-01-20 08:15:00|1970.27|1969.77|1971.65|1971.15|1971.9|1971.4|1969.65|1969.15|1234
1611130800000|2021-01-20 08:20:00|1971.9|1971.4|1970.9|1970.4|1972.4|1971.9|1970.4|1969.9|868
1611131100000|2021-01-20 08:25:00|1970.77|1970.27|1971.4|1970.9|1972.9|1972.4|1970.65|1970.15|754
1611131400000|2021-01-20 08:30:00|1971.52|1971.02|1971.65|1971.15|1971.9|1971.4|1970.15|1969.65|850
1611131700000|2021-01-20 08:35:00|1971.77|1971.27|1973.4|1972.9|1973.4|1972.9|1971.65|1971.15|753
1611132000000|2021-01-20 08:40:00|1973.38|1972.88|1978.38|1977.88|1978.75|1978.25|1973.13|1972.63|1331
1611132300000|2021-01-20 08:45:00|1978.5|1978|1977.13|1976.63|1980.5|1980|1976.88|1976.38|1641
1611132600000|2021-01-20 08:50:00|1977.25|1976.75|1975.63|1975.13|1977.5|1977|1975.13|1974.63|834
1611132900000|2021-01-20 08:55:00|1975.75|1975.25|1976.38|1975.88|1976.88|1976.38|1975.5|1975|641
1611133200000|2021-01-20 09:00:00|1976.25|1975.75|1976.13|1975.63|1976.5|1976|1975.63|1975.13|566
1611133500000|2021-01-20 09:05:00|1975.88|1975.38|1974.38|1973.88|1976.5|1976|1974.13|1973.63|743
1611133800000|2021-01-20 09:10:00|1974.25|1973.75|1974.25|1973.75|1975.38|1974.88|1974.13|1973.63|391
1611134100000|2021-01-20 09:15:00|1974.38|1973.88|1973.25|1972.75|1974.5|1974|1973.13|1972.63|660
1611134400000|2021-01-20 09:20:00|1973.38|1972.88|1973.75|1973.25|1973.88|1973.38|1972.88|1972.38|579
1611134700000|2021-01-20 09:25:00|1973.88|1973.38|1975.13|1974.63|1975.25|1974.75|1973.63|1973.13|328
1611135000000|2021-01-20 09:30:00|1975|1974.5|1974.75|1974.25|1975.88|1975.38|1974.25|1973.75|544
1611135300000|2021-01-20 09:35:00|1974.88|1974.38|1974.13|1973.63|1974.88|1974.38|1973.63|1973.13|394
1611135600000|2021-01-20 09:40:00|1974|1973.5|1976.38|1975.88|1976.63|1976.13|1974|1973.5|345
1611135900000|2021-01-20 09:45:00|1976.5|1976|1975.38|1974.88|1976.63|1976.13|1975.13|1974.63|238
1611136200000|2021-01-20 09:50:00|1975.5|1975|1975.63|1975.13|1976.13|1975.63|1974.25|1973.75|315
1611136500000|2021-01-20 09:55:00|1975.75|1975.25|1976.88|1976.38|1976.88|1976.38|1975.13|1974.63|173
1611136800000|2021-01-20 10:00:00|1977.13|1976.63|1978.13|1977.63|1978.13|1977.63|1977.13|1976.63|374
1611137100000|2021-01-20 10:05:00|1978.25|1977.75|1978.63|1978.13|1978.63|1978.13|1977.88|1977.38|568
1611137400000|2021-01-20 10:10:00|1978.5|1978|1978.88|1978.38|1979.38|1978.88|1978.13|1977.63|421
1611137700000|2021-01-20 10:15:00|1978.63|1978.13|1978.63|1978.13|1979.13|1978.63|1978.63|1978.13|774
1611138000000|2021-01-20 10:20:00|1978.75|1978.25|1978.13|1977.63|1979.38|1978.88|1977.63|1977.13|389
1611138300000|2021-01-20 10:25:00|1978|1977.5|1977.63|1977.13|1978.13|1977.63|1977.38|1976.88|251
1611138600000|2021-01-20 10:30:00|1977.5|1977|1976.25|1975.75|1977.88|1977.38|1976.13|1975.63|398
1611138900000|2021-01-20 10:35:00|1976.38|1975.88|1977.63|1977.13|1977.88|1977.38|1976.13|1975.63|369
1611139200000|2021-01-20 10:40:00|1977.13|1976.63|1977.13|1976.63|1977.38|1976.88|1976.63|1976.13|314
1611139500000|2021-01-20 10:45:00|1977|1976.5|1977.88|1977.38|1977.88|1977.38|1976.88|1976.38|123
1611139800000|2021-01-20 10:50:00|1977.75|1977.25|1978.13|1977.63|1978.13|1977.63|1977.13|1976.63|126
1611140100000|2021-01-20 10:55:00|1978|1977.5|1977.13|1976.63|1978|1977.5|1976.88|1976.38|406
1611140400000|2021-01-20 11:00:00|1977|1976.5|1977.13|1976.63|1977.38|1976.88|1976.38|1975.88|185
1611140700000|2021-01-20 11:05:00|1977.25|1976.75|1977.13|1976.63|1977.88|1977.38|1977.13|1976.63|137
1611141000000|2021-01-20 11:10:00|1977.25|1976.75|1977.63|1977.13|1977.63|1977.13|1976.38|1975.88|122
1611141300000|2021-01-20 11:15:00|1977.5|1977|1977.63|1977.13|1978.13|1977.63|1977.13|1976.63|283
1611141600000|2021-01-20 11:20:00|1977.75|1977.25|1978.38|1977.88|1978.63|1978.13|1977.63|1977.13|324
1611141900000|2021-01-20 11:25:00|1978.5|1978|1978.38|1977.88|1978.63|1978.13|1978.13|1977.63|250
1611142200000|2021-01-20 11:30:00|1978.25|1977.75|1977.88|1977.38|1978.38|1977.88|1977.38|1976.88|209
1611142500000|2021-01-20 11:35:00|1978|1977.5|1977.88|1977.38|1978|1977.5|1977.13|1976.63|229
1611142800000|2021-01-20 11:40:00|1977.63|1977.13|1977.63|1977.13|1977.88|1977.38|1977.38|1976.88|182
1611143100000|2021-01-20 11:45:00|1977.75|1977.25|1977.88|1977.38|1978|1977.5|1977.38|1976.88|150
1611143400000|2021-01-20 11:50:00|1978|1977.5|1977.88|1977.38|1978|1977.5|1977.63|1977.13|203
1611143700000|2021-01-20 11:55:00|1977.75|1977.25|1977.63|1977.13|1977.88|1977.38|1977.38|1976.88|237
1611144000000|2021-01-20 12:00:00|1977.75|1977.25|1978.88|1978.38|1979|1978.5|1977.63|1977.13|386
1611144300000|2021-01-20 12:05:00|1978.75|1978.25|1979.13|1978.63|1979.13|1978.63|1978.63|1978.13|118
1611144600000|2021-01-20 12:10:00|1979.25|1978.75|1979.38|1978.88|1979.38|1978.88|1978.88|1978.38|315
1611144900000|2021-01-20 12:15:00|1979.13|1978.63|1978.63|1978.13|1979.38|1978.88|1978.63|1978.13|165
1611145200000|2021-01-20 12:20:00|1978.5|1978|1978.13|1977.63|1978.63|1978.13|1977.88|1977.38|311
1611145500000|2021-01-20 12:25:00|1978.25|1977.75|1978.13|1977.63|1978.88|1978.38|1977.75|1977.25|211
1611145800000|2021-01-20 12:30:00|1978.25|1977.75|1978.38|1977.88|1978.63|1978.13|1977.88|1977.38|238
1611146100000|2021-01-20 12:35:00|1978.25|1977.75|1978.88|1978.38|1979.13|1978.63|1978.13|1977.63|204
1611146400000|2021-01-20 12:40:00|1978.74|1978.24|1977.99|1977.49|1978.74|1978.24|1977.74|1977.24|431
1611146700000|2021-01-20 12:45:00|1978.11|1977.61|1978.61|1978.11|1978.74|1978.24|1977.99|1977.49|104
1611147000000|2021-01-20 12:50:00|1978.74|1978.24|1978.74|1978.24|1978.99|1978.49|1978.49|1977.99|151
1611147300000|2021-01-20 12:55:00|1978.61|1978.11|1978.74|1978.24|1978.74|1978.24|1978.49|1977.99|87
1611147600000|2021-01-20 13:00:00|1978.86|1978.36|1979.49|1978.99|1979.74|1979.24|1978.74|1978.24|341
1611147900000|2021-01-20 13:05:00|1979.61|1979.11|1980.49|1979.99|1980.49|1979.99|1979.49|1978.99|304
1611148200000|2021-01-20 13:10:00|1980.36|1979.86|1980.24|1979.74|1980.74|1980.24|1980.24|1979.74|376
1611148500000|2021-01-20 13:15:00|1980.36|1979.86|1979.74|1979.24|1980.74|1980.24|1979.49|1978.99|967
1611148800000|2021-01-20 13:20:00|1979.61|1979.11|1981.49|1980.99|1981.49|1980.99|1979.61|1979.11|480
1611149100000|2021-01-20 13:25:00|1981.61|1981.11|1981.74|1981.24|1982.24|1981.74|1981.24|1980.74|590
1611149400000|2021-01-20 13:30:00|1981.86|1981.36|1981.24|1980.74|1982.11|1981.61|1981.24|1980.74|287
1611149700000|2021-01-20 13:35:00|1981.36|1980.86|1980.99|1980.49|1981.61|1981.11|1980.99|1980.49|388
1611150000000|2021-01-20 13:40:00|1980.86|1980.36|1980.49|1979.99|1980.86|1980.36|1980.24|1979.74|315
1611150300000|2021-01-20 13:45:00|1980.61|1980.11|1982.24|1981.74|1982.49|1981.99|1980.49|1979.99|450
1611150600000|2021-01-20 13:50:00|1982.36|1981.86|1983.24|1982.74|1983.49|1982.99|1982.24|1981.74|216
1611150900000|2021-01-20 13:55:00|1983.11|1982.61|1982.24|1981.74|1983.24|1982.74|1982.24|1981.74|425
1611151200000|2021-01-20 14:00:00|1982.36|1981.86|1982.24|1981.74|1982.36|1981.86|1981.49|1980.99|315
1611151500000|2021-01-20 14:05:00|1982.11|1981.61|1981.74|1981.24|1982.11|1981.61|1981.49|1980.99|381
1611151800000|2021-01-20 14:10:00|1981.49|1980.99|1981.99|1981.49|1982.36|1981.86|1981.49|1980.99|277
1611152100000|2021-01-20 14:15:00|1981.74|1981.24|1981.49|1980.99|1981.74|1981.24|1981.11|1980.61|236
1611152400000|2021-01-20 14:20:00|1981.24|1980.74|1981.99|1981.49|1982.24|1981.74|1981.24|1980.74|343
1611152700000|2021-01-20 14:25:00|1981.86|1981.36|1981.74|1981.24|1982.49|1981.99|1981.74|1981.24|456
1611153000000|2021-01-20 14:30:00|1981.99|1981.49|1981.24|1980.74|1982.24|1981.74|1980.49|1979.99|739
1611153300000|2021-01-20 14:35:00|1980.99|1980.49|1980.99|1980.49|1981.99|1981.49|1980.74|1980.24|569
1611153600000|2021-01-20 14:40:00|1980.86|1980.36|1981.74|1981.24|1982.24|1981.74|1980.49|1979.99|432
1611153900000|2021-01-20 14:45:00|1981.49|1980.99|1982.49|1981.99|1982.49|1981.99|1981.24|1980.74|412
1611154200000|2021-01-20 14:50:00|1982.61|1982.11|1982.24|1981.74|1982.99|1982.49|1981.74|1981.24|660
1611154500000|2021-01-20 14:55:00|1982.49|1981.99|1984.24|1983.74|1984.24|1983.74|1982.24|1981.74|629
1611154800000|2021-01-20 15:00:00|1984.36|1983.86|1985.24|1984.74|1985.99|1985.49|1984.36|1983.86|1415
1611155100000|2021-01-20 15:05:00|1985.49|1984.99|1985.11|1984.61|1986.49|1985.99|1984.74|1984.24|1033
1611155400000|2021-01-20 15:10:00|1984.67|1984.17|1983.92|1983.42|1985.42|1984.92|1983.92|1983.42|572
1611155700000|2021-01-20 15:15:00|1984.17|1983.67|1982.17|1981.67|1984.17|1983.67|1982.17|1981.67|705
1611156000000|2021-01-20 15:20:00|1982.29|1981.79|1981.17|1980.67|1982.42|1981.92|1981.17|1980.67|823
1611156300000|2021-01-20 15:25:00|1981.04|1980.54|1980.42|1979.92|1981.42|1980.92|1980.17|1979.67|1041
1611156600000|2021-01-20 15:30:00|1980.67|1980.17|1980.92|1980.42|1981.17|1980.67|1980.42|1979.92|427
1611156900000|2021-01-20 15:35:00|1980.79|1980.29|1981.42|1980.92|1981.92|1981.42|1980.67|1980.17|1274
1611157200000|2021-01-20 15:40:00|1981.67|1981.17|1979.92|1979.42|1981.92|1981.42|1979.67|1979.17|1053
1611157500000|2021-01-20 15:45:00|1980.04|1979.54|1979.67|1979.17|1980.67|1980.17|1979.17|1978.67|674
1611157800000|2021-01-20 15:50:00|1979.54|1979.04|1978.17|1977.67|1979.92|1979.42|1978.17|1977.67|870
1611158100000|2021-01-20 15:55:00|1978.29|1977.79|1978.67|1978.17|1979.42|1978.92|1978.17|1977.67|1174
1611158400000|2021-01-20 16:00:00|1978.54|1978.04|1977.92|1977.42|1979.17|1978.67|1977.42|1976.92|1371
1611158700000|2021-01-20 16:05:00|1977.79|1977.29|1976.42|1975.92|1978.17|1977.67|1975.92|1975.42|1395
1611159000000|2021-01-20 16:10:00|1976.67|1976.17|1977.42|1976.92|1977.67|1977.17|1976.42|1975.92|1171
1611159300000|2021-01-20 16:15:00|1977.29|1976.79|1976.17|1975.67|1977.42|1976.92|1976.17|1975.67|2415
1611159600000|2021-01-20 16:20:00|1976.29|1975.79|1978.09|1976.59|1978.17|1977.67|1975.67|1975.17|2463
1611159900000|2021-01-20 16:25:00|1978.07|1976.57|1978.09|1976.59|1978.52|1977.02|1977.05|1975.55|1231
1611160200000|2021-01-20 16:30:00|1978.1|1976.6|1978.74|1977.34|1978.99|1977.59|1977.87|1976.47|183
1611160500000|2021-01-20 16:35:00|1978.87|1977.47|1980.37|1978.97|1980.62|1979.22|1978.87|1977.47|60
1611160800000|2021-01-20 16:40:00|1979.87|1978.47|1981.24|1979.84|1981.37|1979.97|1979.74|1978.34|58
1611161100000|2021-01-20 16:45:00|1981.37|1979.97|1981.37|1979.97|1981.62|1980.22|1980.87|1979.47|60
1611161400000|2021-01-20 16:50:00|1981.74|1980.34|1981.12|1979.72|1981.87|1980.47|1980.87|1979.47|65
1611161700000|2021-01-20 16:55:00|1981.24|1979.84|1981.79|1980.29|1981.79|1980.34|1980.49|1979.09|9
1611162000000|2021-01-20 17:00:00|1981.8|1980.3|1982.83|1981.33|1982.86|1981.36|1981.8|1980.3|0
1611162300000|2021-01-20 17:05:00|1982.81|1981.31|1982.72|1981.22|1982.85|1981.35|1982.27|1980.77|0
1611162600000|2021-01-20 17:10:00|1982.7|1981.2|1982.2|1980.7|1982.73|1981.23|1981.77|1980.27|0
1611162900000|2021-01-20 17:15:00|1982.22|1980.72|1982.73|1981.23|1982.73|1981.23|1982.2|1980.7|0
1611163200000|2021-01-20 17:20:00|1982.75|1981.25|1982.32|1980.82|1982.77|1981.27|1982.23|1980.73|0
1611163500000|2021-01-20 17:25:00|1982.3|1980.8|1982.37|1980.87|1982.38|1980.88|1982.3|1980.8|0
1611163800000|2021-01-20 17:30:00|1982.38|1980.88|1982.9|1981.4|1982.9|1981.4|1982.37|1980.87|0
1611164100000|2021-01-20 17:35:00|1982.89|1981.39|1982.9|1981.4|1982.91|1981.41|1982.44|1980.94|0
1611164400000|2021-01-20 17:40:00|1982.91|1981.41|1983.45|1981.95|1983.48|1981.98|1982.9|1981.4|0
1611164700000|2021-01-20 17:45:00|1983.44|1981.94|1982.96|1981.46|1983.45|1981.95|1982.96|1981.46|0
1611165000000|2021-01-20 17:50:00|1982.98|1981.48|1983.15|1981.65|1983.17|1981.67|1982.96|1981.46|0
1611165300000|2021-01-20 17:55:00|1983.16|1981.66|1982.65|1981.15|1983.19|1981.69|1982.62|1981.12|0
1611165600000|2021-01-20 18:00:00|1982.67|1981.17|1984.14|1982.64|1984.61|1983.11|1982.67|1981.17|0
1611165900000|2021-01-20 18:05:00|1984.12|1982.62|1984.19|1982.69|1984.19|1982.69|1984.11|1982.61|0
1611166200000|2021-01-20 18:10:00|1984.26|1982.76|1984.66|1983.16|1984.67|1983.17|1984.16|1982.66|0
1611166500000|2021-01-20 18:15:00|1984.67|1983.17|1984.67|1983.17|1985.14|1983.64|1984.65|1983.15|0
1611166800000|2021-01-20 18:20:00|1984.66|1983.16|1984.09|1982.59|1984.69|1983.19|1984.07|1982.57|0
1611167100000|2021-01-20 18:25:00|1984.11|1982.61|1984.6|1983.1|1985.6|1984.1|1984.08|1982.58|0
1611167400000|2021-01-20 18:30:00|1984.61|1983.11|1985.17|1983.67|1985.39|1983.89|1984.61|1983.11|0
1611167700000|2021-01-20 18:35:00|1985.16|1983.66|1984.64|1983.14|1985.17|1983.67|1984.64|1983.14|0
1611168000000|2021-01-20 18:40:00|1984.63|1983.13|1983.58|1982.08|1984.64|1983.14|1983.58|1982.08|0
1611168300000|2021-01-20 18:45:00|1983.59|1982.09|1983.5|1982|1984.06|1982.56|1983.5|1982|0
1611168600000|2021-01-20 18:50:00|1983.51|1982.01|1984.44|1982.94|1984.47|1982.97|1983.51|1982.01|0
1611168900000|2021-01-20 18:55:00|1984.46|1982.96|1984.42|1982.92|1984.47|1982.97|1984.4|1982.9|0
1611169200000|2021-01-20 19:00:00|1984.43|1982.93|1984.41|1982.91|1984.43|1982.93|1983.92|1982.42|0
1611169500000|2021-01-20 19:05:00|1984.39|1982.89|1984.43|1982.93|1984.45|1982.95|1983.92|1982.42|0
1611169800000|2021-01-20 19:10:00|1984.42|1982.92|1983.33|1981.83|1984.43|1982.93|1982.83|1981.33|0
1611170100000|2021-01-20 19:15:00|1983.34|1981.84|1983.38|1981.88|1983.87|1982.37|1983.34|1981.84|0
1611170400000|2021-01-20 19:20:00|1983.36|1981.86|1983.36|1981.86|1983.81|1982.31|1982.8|1981.3|0
1611170700000|2021-01-20 19:25:00|1983.37|1981.87|1984.4|1982.9|1984.4|1982.9|1983.36|1981.86|0
1611171000000|2021-01-20 19:30:00|1984.37|1982.87|1984.94|1983.44|1984.94|1983.44|1983.9|1982.4|0
1611171300000|2021-01-20 19:35:00|1984.93|1983.43|1985.83|1984.33|1985.83|1984.33|1984.91|1983.41|0
1611171600000|2021-01-20 19:40:00|1986.1|1984.6|1987.69|1986.19|1987.7|1986.2|1985.64|1984.14|0
1611171900000|2021-01-20 19:45:00|1987.67|1986.17|1987.63|1986.13|1987.7|1986.2|1987.61|1986.11|0
1611172200000|2021-01-20 19:50:00|1987.64|1986.14|1987.18|1985.68|1987.64|1986.14|1987.1|1985.6|0
1611172500000|2021-01-20 19:55:00|1987.2|1985.7|1986.64|1985.14|1987.63|1986.13|1986.62|1985.12|0
1611172800000|2021-01-20 20:00:00|1986.77|1985.27|1987.19|1985.69|1987.2|1985.7|1986.61|1985.11|0
1611173100000|2021-01-20 20:05:00|1987.2|1985.7|1987.26|1985.76|1987.7|1986.2|1987.19|1985.69|0
1611173400000|2021-01-20 20:10:00|1987.25|1985.75|1985.72|1984.22|1987.28|1985.78|1985.64|1984.14|0
1611173700000|2021-01-20 20:15:00|1985.73|1984.23|1986.22|1984.72|1986.24|1984.74|1985.68|1984.18|0
1611174000000|2021-01-20 20:20:00|1986.21|1984.71|1986.2|1984.7|1986.76|1985.26|1986.18|1984.68|0
1611174300000|2021-01-20 20:25:00|1986.21|1984.71|1987.46|1985.96|1987.48|1985.98|1986.21|1984.71|0
1611174600000|2021-01-20 20:30:00|1987.45|1985.95|1989.39|1987.89|1989.89|1988.39|1987.45|1985.95|0
1611174900000|2021-01-20 20:35:00|1989.37|1987.87|1988.97|1987.47|1989.39|1987.89|1988.68|1987.18|0
1611175200000|2021-01-20 20:40:00|1988.96|1987.46|1989.58|1988.08|1990.1|1988.6|1988.93|1987.43|0
1611175500000|2021-01-20 20:45:00|1989.56|1988.06|1989.54|1988.04|1990.05|1988.55|1989.11|1987.61|0
1611175800000|2021-01-20 20:50:00|1989.41|1987.91|1989.05|1987.55|1989.41|1987.91|1988.56|1987.06|0
1611176100000|2021-01-20 20:55:00|1989.06|1987.56|1988.81|1987.31|1989.69|1988.19|1988.02|1986.52|0
1611176400000|2021-01-20 21:00:00|1988.61|1987.11|1988.24|1986.74|1988.61|1987.11|1987.3|1985.8|0
1611176700000|2021-01-20 21:05:00|1988.22|1986.72|1989.38|1987.88|1989.48|1987.98|1988.12|1986.62|0
1611177000000|2021-01-20 21:10:00|1989.37|1987.87|1989.13|1987.63|1989.58|1988.08|1989.03|1987.53|0
1611177300000|2021-01-20 21:15:00|1989.01|1987.51|1989.04|1987.54|1989.08|1987.58|1988.79|1987.29|0
1611177600000|2021-01-20 21:20:00|1989|1987.5|1988.93|1987.43|1989.04|1987.54|1988.8|1987.3|0
1611177900000|2021-01-20 21:25:00|1989.05|1987.55|1989|1987.5|1989.13|1987.63|1988.92|1987.42|0
1611178200000|2021-01-20 21:30:00|1989.02|1987.52|1988.49|1986.99|1989.22|1987.72|1988.38|1986.88|0
1611178500000|2021-01-20 21:35:00|1988.47|1986.97|1988.05|1986.55|1988.89|1987.39|1988.05|1986.55|0
1611178800000|2021-01-20 21:40:00|1988.07|1986.57|1987.75|1986.25|1988.29|1986.79|1987.65|1986.15|0
1611179100000|2021-01-20 21:45:00|1987.77|1986.27|1987.65|1986.15|1987.85|1986.35|1987.45|1985.95|0
1611179400000|2021-01-20 21:50:00|1987.63|1986.13|1987.35|1985.85|1987.75|1986.25|1987.21|1985.71|0
1611179700000|2021-01-20 21:55:00|1987.37|1985.87|1987.27|1985.77|1987.55|1986.05|1987.17|1985.67|0
1611180000000|2021-01-20 22:00:00|1987.31|1985.81|1987.47|1985.97|1987.51|1986.01|1987.27|1985.77|0
1611180300000|2021-01-20 22:05:00|1987.51|1986.01|1987.74|1986.24|1987.75|1986.25|1987.47|1985.97|0
1611180600000|2021-01-20 22:10:00|1987.7|1986.2|1987.93|1986.43|1987.97|1986.47|1987.7|1986.2|0
1611180900000|2021-01-20 22:15:00|1987.89|1986.39|1988.07|1986.57|1988.28|1986.78|1987.89|1986.39|0
1611181200000|2021-01-20 22:20:00|1988.15|1986.65|1988.28|1986.78|1988.32|1986.82|1988.07|1986.57|0
1611181500000|2021-01-20 22:25:00|1988.32|1986.82|1988.28|1986.78|1988.32|1986.82|1988.19|1986.69|0
1611181800000|2021-01-20 22:30:00|1988.24|1986.74|1988.12|1986.62|1988.28|1986.78|1988.12|1986.62|0
1611182100000|2021-01-20 22:35:00|1988.08|1986.58|1988.02|1986.52|1988.08|1986.58|1987.98|1986.48|0
1611182400000|2021-01-20 22:40:00|1987.98|1986.48|1987.94|1986.44|1987.98|1986.48|1987.94|1986.44|0
1611182700000|2021-01-20 22:45:00|1987.98|1986.48|1987.9|1986.4|1987.98|1986.48|1987.9|1986.4|0
1611183000000|2021-01-20 22:50:00|1987.94|1986.44|1988.18|1986.68|1988.18|1986.68|1987.94|1986.44|0
1611183300000|2021-01-20 22:55:00|1988.14|1986.64|1988.18|1986.68|1988.18|1986.68|1988.1|1986.6|0
1611183600000|2021-01-20 23:00:00|1988.24|1986.74|1988.7|1987.2|1989.54|1988.04|1987.91|1986.41|0
1611183900000|2021-01-20 23:05:00|1988.68|1987.18|1989|1987.5|1989.54|1988.04|1988.26|1986.76|0
1611184200000|2021-01-20 23:10:00|1989.01|1987.51|1989.29|1987.79|1989.39|1987.89|1988.9|1987.4|0
1611184500000|2021-01-20 23:15:00|1989.28|1987.78|1990.19|1988.69|1990.49|1988.99|1989.24|1987.74|0
1611184800000|2021-01-20 23:20:00|1990.17|1988.67|1990.49|1988.99|1990.59|1989.09|1990.04|1988.54|0
1611185100000|2021-01-20 23:25:00|1990.54|1989.04|1990.74|1989.24|1990.86|1989.36|1990.39|1988.89|0
1611185400000|2021-01-20 23:30:00|1990.75|1989.25|1990.84|1989.34|1990.98|1989.48|1990.64|1989.14|0
1611185700000|2021-01-20 23:35:00|1990.85|1989.35|1991.09|1989.59|1991.39|1989.89|1990.84|1989.34|0
1611186000000|2021-01-20 23:40:00|1991.08|1989.58|1991.29|1989.79|1991.29|1989.79|1990.85|1989.35|0
1611186300000|2021-01-20 23:45:00|1991.31|1989.81|1990.75|1989.25|1991.39|1989.89|1990.75|1989.25|0
1611186600000|2021-01-20 23:50:00|1990.74|1989.24|1990.99|1989.49|1991.09|1989.59|1990.65|1989.15|0
1611186900000|2021-01-20 23:55:00|1990.98|1989.48|1990.85|1989.35|1991.09|1989.59|1990.75|1989.25|0
1611187200000|2021-01-21 00:00:00|1990.86|1989.36|1990.33|1988.83|1990.99|1989.49|1989.8|1988.3|0
1611187500000|2021-01-21 00:05:00|1990.29|1988.79|1991.28|1989.78|1991.61|1990.11|1989.84|1988.34|0
1611187800000|2021-01-21 00:10:00|1991.32|1989.82|1990.03|1988.53|1991.41|1989.91|1989.93|1988.43|0
1611188100000|2021-01-21 00:15:00|1990.04|1988.54|1988.65|1987.15|1990.6|1989.1|1988.65|1987.15|0
1611188400000|2021-01-21 00:20:00|1988.66|1987.16|1990.1|1988.6|1990.11|1988.61|1988.64|1987.14|0
1611188700000|2021-01-21 00:25:00|1990.09|1988.59|1990.11|1988.61|1990.12|1988.62|1989.64|1988.14|0
1611189000000|2021-01-21 00:30:00|1990.1|1988.6|1990.12|1988.62|1990.58|1989.08|1989.65|1988.15|0
1611189300000|2021-01-21 00:35:00|1990.11|1988.61|1989.85|1988.35|1990.14|1988.64|1989.85|1988.35|0
1611189600000|2021-01-21 00:40:00|1989.62|1988.12|1989.22|1987.72|1989.62|1988.12|1988.7|1987.2|0
1611189900000|2021-01-21 00:45:00|1989.24|1987.74|1989|1987.5|1989.24|1987.74|1988.76|1987.26|0
1611190200000|2021-01-21 00:50:00|1989.01|1987.51|1989.72|1988.22|1989.72|1988.22|1989.01|1987.51|0
1611190500000|2021-01-21 00:55:00|1989.79|1988.29|1990.33|1988.83|1990.79|1989.29|1989.79|1988.29|0
1611190800000|2021-01-21 01:00:00|1990.31|1988.81|1991.38|1989.88|1991.38|1989.88|1990.3|1988.8|0
1611191100000|2021-01-21 01:05:00|1991.39|1989.89|1991.41|1989.91|1991.91|1990.41|1991.35|1989.85|0
1611191400000|2021-01-21 01:10:00|1991.4|1989.9|1990.45|1988.95|1991.42|1989.92|1989.99|1988.49|0
1611191700000|2021-01-21 01:15:00|1990.44|1988.94|1989.95|1988.45|1990.45|1988.95|1989.49|1987.99|0
1611192000000|2021-01-21 01:20:00|1989.97|1988.47|1989.99|1988.49|1990.01|1988.51|1989.5|1988|0
1611192300000|2021-01-21 01:25:00|1989.98|1988.48|1989.5|1988|1990.01|1988.51|1989.48|1987.98|0
1611192600000|2021-01-21 01:30:00|1989.51|1988.01|1989.69|1988.19|1990.01|1988.51|1989.45|1987.95|0
1611192900000|2021-01-21 01:35:00|1989.7|1988.2|1989.9|1988.4|1990.41|1988.91|1989.44|1987.94|0
1611193200000|2021-01-21 01:40:00|1989.91|1988.41|1989.46|1987.96|1989.91|1988.41|1988.95|1987.45|0
1611193500000|2021-01-21 01:45:00|1989.6|1988.1|1988.89|1987.39|1989.93|1988.43|1988.44|1986.94|0
1611193800000|2021-01-21 01:50:00|1988.91|1987.41|1988.94|1987.44|1988.94|1987.44|1988.44|1986.94|0
1611194100000|2021-01-21 01:55:00|1988.92|1987.42|1988.96|1987.46|1989.46|1987.96|1988.92|1987.42|0
1611194400000|2021-01-21 02:00:00|1988.98|1987.48|1988.98|1987.48|1989.43|1987.93|1988.95|1987.45|0
1611194700000|2021-01-21 02:05:00|1988.99|1987.49|1989.95|1988.45|1989.95|1988.45|1988.96|1987.46|0
1611195000000|2021-01-21 02:10:00|1989.96|1988.46|1989.72|1988.22|1989.96|1988.46|1989.48|1987.98|0
1611195300000|2021-01-21 02:15:00|1989.66|1988.16|1989.5|1988|1989.96|1988.46|1988.99|1987.49|0
1611195600000|2021-01-21 02:20:00|1989.51|1988.01|1989.03|1987.53|1989.52|1988.02|1989.02|1987.52|0
1611195900000|2021-01-21 02:25:00|1989.05|1987.55|1989.06|1987.56|1989.06|1987.56|1989.03|1987.53|0
1611196200000|2021-01-21 02:30:00|1989.07|1987.57|1988.52|1987.02|1989.51|1988.01|1988.51|1987.01|0
1611196500000|2021-01-21 02:35:00|1988.53|1987.03|1988.98|1987.48|1989.23|1987.73|1988.51|1987.01|0
1611196800000|2021-01-21 02:40:00|1988.99|1987.49|1989.74|1988.24|1989.97|1988.47|1988.99|1987.49|0
1611197100000|2021-01-21 02:45:00|1989.67|1988.17|1990.04|1988.54|1990.05|1988.55|1989.49|1987.99|0
1611197400000|2021-01-21 02:50:00|1990.06|1988.56|1990.55|1989.05|1990.6|1989.1|1990.04|1988.54|0
1611197700000|2021-01-21 02:55:00|1990.56|1989.06|1990.55|1989.05|1990.57|1989.07|1990.53|1989.03|0
1611198000000|2021-01-21 03:00:00|1990.53|1989.03|1990.81|1989.31|1991.02|1989.52|1990.53|1989.03|0
1611198300000|2021-01-21 03:05:00|1990.74|1989.24|1990.81|1989.31|1991.06|1989.56|1990.57|1989.07|0
1611198600000|2021-01-21 03:10:00|1990.74|1989.24|1991.03|1989.53|1991.06|1989.56|1990.56|1989.06|0
1611198900000|2021-01-21 03:15:00|1991.05|1989.55|1991.06|1989.56|1991.52|1990.02|1990.8|1989.3|0
1611199200000|2021-01-21 03:20:00|1991.07|1989.57|1991.07|1989.57|1991.59|1990.09|1991.06|1989.56|0
1611199500000|2021-01-21 03:25:00|1991.06|1989.56|1991.06|1989.56|1991.09|1989.59|1990.62|1989.12|0
1611199800000|2021-01-21 03:30:00|1991.07|1989.57|1990.59|1989.09|1991.07|1989.57|1990.12|1988.62|0
1611200100000|2021-01-21 03:35:00|1990.57|1989.07|1991.05|1989.55|1991.07|1989.57|1990.55|1989.05|0
1611200400000|2021-01-21 03:40:00|1991.04|1989.54|1991.57|1990.07|1991.58|1990.08|1990.61|1989.11|0
1611200700000|2021-01-21 03:45:00|1991.58|1990.08|1991.09|1989.59|1991.84|1990.34|1991.09|1989.59|0
1611201000000|2021-01-21 03:50:00|1991.08|1989.58|1991.36|1989.86|1991.61|1990.11|1991.08|1989.58|0
1611201300000|2021-01-21 03:55:00|1991.38|1989.88|1991.13|1989.63|1991.38|1989.88|1991.1|1989.6|0
1611201600000|2021-01-21 04:00:00|1991.12|1989.62|1991.14|1989.64|1991.61|1990.11|1991.11|1989.61|0
1611201900000|2021-01-21 04:05:00|1991.13|1989.63|1991.64|1990.14|1991.64|1990.14|1990.89|1989.39|0
1611202200000|2021-01-21 04:10:00|1991.65|1990.15|1991.47|1989.97|1991.7|1990.2|1991.2|1989.7|0
1611202500000|2021-01-21 04:15:00|1991.4|1989.9|1991.2|1989.7|1991.4|1989.9|1991.18|1989.68|0
1611202800000|2021-01-21 04:20:00|1991.19|1989.69|1991.19|1989.69|1991.22|1989.72|1991.17|1989.67|0
1611203100000|2021-01-21 04:25:00|1991.2|1989.7|1991.65|1990.15|1991.65|1990.15|1991.19|1989.69|0
1611203400000|2021-01-21 04:30:00|1991.63|1990.13|1991.69|1990.19|1991.69|1990.19|1991.63|1990.13|0
1611203700000|2021-01-21 04:35:00|1991.83|1990.33|1991.65|1990.15|1992.13|1990.63|1991.65|1990.15|0
1611204000000|2021-01-21 04:40:00|1991.66|1990.16|1991.65|1990.15|1991.68|1990.18|1991.64|1990.14|0
1611204300000|2021-01-21 04:45:00|1991.64|1990.14|1991.64|1990.14|1991.65|1990.15|1991.62|1990.12|0
1611204600000|2021-01-21 04:50:00|1991.62|1990.12|1991.14|1989.64|1991.64|1990.14|1991.13|1989.63|0
1611204900000|2021-01-21 04:55:00|1991.15|1989.65|1990.63|1989.13|1991.6|1990.1|1990.63|1989.13|0
1611205200000|2021-01-21 05:00:00|1990.61|1989.11|1991.06|1989.56|1991.06|1989.56|1990.17|1988.67|0
1611205500000|2021-01-21 05:05:00|1991.04|1989.54|1991.03|1989.53|1991.04|1989.54|1990.54|1989.04|0
1611205800000|2021-01-21 05:10:00|1991.02|1989.52|1990.14|1988.64|1991.03|1989.53|1990.1|1988.6|0
1611206100000|2021-01-21 05:15:00|1990.11|1988.61|1990.11|1988.61|1990.12|1988.62|1990.07|1988.57|0
1611206400000|2021-01-21 05:20:00|1990.1|1988.6|1990.62|1989.12|1990.62|1989.12|1989.65|1988.15|0
1611206700000|2021-01-21 05:25:00|1990.64|1989.14|1990.82|1989.32|1991.09|1989.59|1990.58|1989.08|0
1611207000000|2021-01-21 05:30:00|1990.75|1989.25|1989.86|1988.36|1991.09|1989.59|1989.86|1988.36|0
1611207300000|2021-01-21 05:35:00|1989.87|1988.37|1990.07|1988.57|1990.31|1988.81|1989.61|1988.11|0
1611207600000|2021-01-21 05:40:00|1990.03|1988.53|1990.25|1988.75|1990.49|1988.99|1989.78|1988.28|0
1611207900000|2021-01-21 05:45:00|1990.24|1988.74|1990.25|1988.75|1990.47|1988.97|1990|1988.5|0
1611208200000|2021-01-21 05:50:00|1990.24|1988.74|1990.23|1988.73|1990.47|1988.97|1989.96|1988.46|0
1611208500000|2021-01-21 05:55:00|1990.29|1988.79|1990.52|1989.02|1990.52|1989.02|1990|1988.5|0
1611208800000|2021-01-21 06:00:00|1990.5|1989|1990.53|1989.03|1990.56|1989.06|1990.5|1989|0
1611209100000|2021-01-21 06:05:00|1990.54|1989.04|1990.51|1989.01|1990.54|1989.04|1990.05|1988.55|0
1611209400000|2021-01-21 06:10:00|1990.49|1988.99|1990.43|1988.93|1990.51|1989.01|1989.98|1988.48|0
1611209700000|2021-01-21 06:15:00|1990.42|1988.92|1989.9|1988.4|1990.45|1988.95|1989.9|1988.4|0
1611210000000|2021-01-21 06:20:00|1989.92|1988.42|1989.87|1988.37|1990.39|1988.89|1989.86|1988.36|0
1611210300000|2021-01-21 06:25:00|1989.89|1988.39|1989.39|1987.89|1990.35|1988.85|1989.38|1987.88|0
1611210600000|2021-01-21 06:30:00|1989.38|1987.88|1988.42|1986.92|1989.38|1987.88|1988.41|1986.91|0
1611210900000|2021-01-21 06:35:00|1988.43|1986.93|1986.88|1985.38|1988.43|1986.93|1986.8|1985.3|0
1611211200000|2021-01-21 06:40:00|1986.89|1985.39|1987.56|1986.06|1987.56|1986.06|1986.87|1985.37|0
1611211500000|2021-01-21 06:45:00|1987.55|1986.05|1987.13|1985.63|1987.56|1986.06|1987.06|1985.56|0
1611211800000|2021-01-21 06:50:00|1987.15|1985.65|1987.17|1985.67|1987.18|1985.68|1986.91|1985.41|0
1611212100000|2021-01-21 06:55:00|1987.18|1985.68|1988.1|1986.6|1988.1|1986.6|1987.18|1985.68|0
1611212400000|2021-01-21 07:00:00|1988.08|1986.58|1989.47|1987.97|1989.48|1987.98|1988.06|1986.56|0
1611212700000|2021-01-21 07:05:00|1989.48|1987.98|1990.86|1989.36|1991.29|1989.79|1989.45|1987.95|0
1611213000000|2021-01-21 07:10:00|1990.72|1989.22|1989.48|1987.98|1990.72|1989.22|1989.48|1987.98|0
1611213300000|2021-01-21 07:15:00|1989.49|1987.99|1989.98|1988.48|1990.43|1988.93|1989.48|1987.98|0
1611213600000|2021-01-21 07:20:00|1989.99|1988.49|1990.46|1988.96|1990.46|1988.96|1989.53|1988.03|0
1611213900000|2021-01-21 07:25:00|1990.48|1988.98|1989.51|1988.01|1991.38|1989.88|1989.51|1988.01|0
1611214200000|2021-01-21 07:30:00|1988.49|1987.09|1989.74|1988.34|1989.87|1988.47|1987.62|1986.22|110
1611214500000|2021-01-21 07:35:00|1989.87|1988.47|1990.24|1988.84|1991.37|1989.97|1989.87|1988.47|36
1611214800000|2021-01-21 07:40:00|1990.37|1988.97|1991.24|1989.84|1991.24|1989.84|1990.24|1988.84|21
1611215100000|2021-01-21 07:45:00|1991.12|1989.72|1992.12|1990.72|1992.49|1991.09|1991.12|1989.72|26
1611215400000|2021-01-21 07:50:00|1991.99|1990.59|1991.87|1990.47|1991.99|1990.59|1990.99|1989.59|40
1611215700000|2021-01-21 07:55:00|1991.4|1989.9|1991.86|1990.36|1991.87|1990.37|1991.32|1989.82|0
1611216000000|2021-01-21 08:00:00|1991.69|1990.19|1993.42|1992.92|1996.42|1995.92|1990.67|1989.88|3655
1611216300000|2021-01-21 08:05:00|1993.54|1993.04|1990.42|1989.92|1994.92|1994.42|1989.92|1989.42|1772
1611216600000|2021-01-21 08:10:00|1990.67|1990.17|1988.17|1987.67|1991.42|1990.92|1987.79|1987.29|1405
1611216900000|2021-01-21 08:15:00|1988.04|1987.54|1982.67|1982.17|1988.17|1987.67|1981.17|1980.67|1958
1611217200000|2021-01-21 08:20:00|1982.54|1982.04|1985.67|1985.17|1985.92|1985.42|1981.67|1981.17|1595
1611217500000|2021-01-21 08:25:00|1985.92|1985.42|1986.42|1985.92|1987.42|1986.92|1985.42|1984.92|1325
1611217800000|2021-01-21 08:30:00|1986.54|1986.04|1985.42|1984.92|1987.67|1987.17|1984.67|1984.17|827
1611218100000|2021-01-21 08:35:00|1985.17|1984.67|1984.67|1984.17|1986.67|1986.17|1984.54|1984.04|662
1611218400000|2021-01-21 08:40:00|1984.42|1983.92|1983.92|1983.42|1984.42|1983.92|1982.17|1981.67|886
1611218700000|2021-01-21 08:45:00|1983.79|1983.29|1982.67|1982.17|1984.42|1983.92|1982.42|1981.92|846
1611219000000|2021-01-21 08:50:00|1982.42|1981.92|1981.17|1980.67|1983.29|1982.79|1980.92|1980.42|874
1611219300000|2021-01-21 08:55:00|1980.92|1980.42|1980.17|1979.67|1981.92|1981.42|1980.17|1979.67|656
1611219600000|2021-01-21 09:00:00|1980.04|1979.54|1982.92|1982.42|1983.92|1983.42|1979.92|1979.42|649
1611219900000|2021-01-21 09:05:00|1982.79|1982.29|1983.84|1983.34|1984.42|1983.92|1982.42|1981.92|615
1611220200000|2021-01-21 09:10:00|1983.59|1983.09|1983.59|1983.09|1983.71|1983.21|1982.84|1982.34|295
1611220500000|2021-01-21 09:15:00|1983.46|1982.96|1982.84|1982.34|1983.59|1983.09|1982.46|1981.96|475
1611220800000|2021-01-21 09:20:00|1982.59|1982.09|1984.09|1983.59|1984.46|1983.96|1982.09|1981.59|414
1611221100000|2021-01-21 09:25:00|1983.96|1983.46|1985.09|1984.59|1985.34|1984.84|1983.09|1982.59|696
1611221400000|2021-01-21 09:30:00|1985.21|1984.71|1986.84|1986.34|1987.09|1986.59|1985.21|1984.71|604
1611221700000|2021-01-21 09:35:00|1986.71|1986.21|1987.59|1987.09|1988.09|1987.59|1985.84|1985.34|508
1611222000000|2021-01-21 09:40:00|1987.71|1987.21|1988.46|1987.96|1988.59|1988.09|1986.84|1986.34|380
1611222300000|2021-01-21 09:45:00|1988.59|1988.09|1989.09|1988.59|1989.34|1988.84|1988.34|1987.84|402
1611222600000|2021-01-21 09:50:00|1988.96|1988.46|1989.09|1988.59|1989.84|1989.34|1988.59|1988.09|541
1611222900000|2021-01-21 09:55:00|1989.21|1988.71|1989.84|1989.34|1990.09|1989.59|1988.59|1988.09|341
1611223200000|2021-01-21 10:00:00|1989.71|1989.21|1990.09|1989.59|1990.59|1990.09|1988.84|1988.34|428
1611223500000|2021-01-21 10:05:00|1990.21|1989.71|1991.34|1990.84|1991.59|1991.09|1990.21|1989.71|334
1611223800000|2021-01-21 10:10:00|1991.46|1990.96|1992.09|1991.59|1992.34|1991.84|1991.09|1990.59|586
1611224100000|2021-01-21 10:15:00|1991.96|1991.46|1991.71|1991.21|1992.34|1991.84|1990.34|1989.84|433
1611224400000|2021-01-21 10:20:00|1991.84|1991.34|1992.09|1991.59|1992.71|1992.21|1991.71|1991.21|556
1611224700000|2021-01-21 10:25:00|1992.21|1991.71|1992.34|1991.84|1992.46|1991.96|1992.09|1991.59|407
1611225000000|2021-01-21 10:30:00|1992.21|1991.71|1993.34|1992.84|1993.59|1993.09|1992.09|1991.59|410
1611225300000|2021-01-21 10:35:00|1993.46|1992.96|1993.34|1992.84|1993.84|1993.34|1993.34|1992.84|210
1611225600000|2021-01-21 10:40:00|1993.59|1993.09|1992.59|1992.09|1993.84|1993.34|1992.34|1991.84|309
1611225900000|2021-01-21 10:45:00|1992.71|1992.21|1992.84|1992.34|1992.96|1992.46|1992.59|1992.09|270
1611226200000|2021-01-21 10:50:00|1992.71|1992.21|1993.59|1993.09|1993.59|1993.09|1992.71|1992.21|314
1611226500000|2021-01-21 10:55:00|1993.71|1993.21|1993.59|1993.09|1994.34|1993.84|1993.21|1992.71|360
1611226800000|2021-01-21 11:00:00|1993.84|1993.34|1992.84|1992.34|1994.09|1993.59|1992.59|1992.09|263
1611227100000|2021-01-21 11:05:00|1992.96|1992.46|1993.09|1992.59|1993.34|1992.84|1992.34|1991.84|242
1611227400000|2021-01-21 11:10:00|1993.21|1992.71|1993.21|1992.71|1993.84|1993.34|1993.21|1992.71|254
1611227700000|2021-01-21 11:15:00|1993.09|1992.59|1993.59|1993.09|1993.71|1993.21|1993.09|1992.59|360
1611228000000|2021-01-21 11:20:00|1993.71|1993.21|1995.59|1995.09|1995.71|1995.21|1993.71|1993.21|488
1611228300000|2021-01-21 11:25:00|1995.84|1995.34|1995.84|1995.34|1996.34|1995.84|1995.34|1994.84|387
1611228600000|2021-01-21 11:30:00|1995.96|1995.46|1994.59|1994.09|1995.96|1995.46|1994.59|1994.09|411
1611228900000|2021-01-21 11:35:00|1994.46|1993.96|1993.84|1993.34|1994.46|1993.96|1993.59|1993.09|601
1611229200000|2021-01-21 11:40:00|1993.96|1993.46|1993.59|1993.09|1993.96|1993.46|1993.09|1992.59|532
1611229500000|2021-01-21 11:45:00|1993.46|1992.96|1994.59|1994.09|1994.59|1994.09|1993.09|1992.59|341
1611229800000|2021-01-21 11:50:00|1994.71|1994.21|1993.34|1992.84|1995.09|1994.59|1993.21|1992.71|480
1611230100000|2021-01-21 11:55:00|1993.09|1992.59|1994.59|1994.09|1994.59|1994.09|1992.96|1992.46|604
1611230400000|2021-01-21 12:00:00|1994.71|1994.21|1992.84|1992.34|1994.71|1994.21|1992.84|1992.34|494
1611230700000|2021-01-21 12:05:00|1992.59|1992.09|1992.09|1991.59|1992.59|1992.09|1991.59|1991.09|639
1611231000000|2021-01-21 12:10:00|1991.96|1991.46|1991.59|1991.09|1991.96|1991.46|1990.84|1990.34|544
1611231300000|2021-01-21 12:15:00|1991.84|1991.34|1992.59|1992.09|1993.21|1992.71|1991.71|1991.21|264
1611231600000|2021-01-21 12:20:00|1992.71|1992.21|1993.59|1993.09|1993.84|1993.34|1992.59|1992.09|259
1611231900000|2021-01-21 12:25:00|1993.71|1993.21|1993.59|1993.09|1994.34|1993.84|1993.21|1992.71|263
1611232200000|2021-01-21 12:30:00|1993.84|1993.34|1993.09|1992.59|1994.09|1993.59|1993.09|1992.59|169
1611232500000|2021-01-21 12:35:00|1993.21|1992.71|1991.84|1991.34|1993.46|1992.96|1991.84|1991.34|270
1611232800000|2021-01-21 12:40:00|1992.1|1991.6|1991.47|1990.97|1992.35|1991.85|1991.47|1990.97|117
1611233100000|2021-01-21 12:45:00|1991.35|1990.85|1991.1|1990.6|1991.85|1991.35|1990.85|1990.35|240
1611233400000|2021-01-21 12:50:00|1991.22|1990.72|1991.35|1990.85|1991.6|1991.1|1990.6|1990.1|200
1611233700000|2021-01-21 12:55:00|1991.22|1990.72|1991.35|1990.85|1991.35|1990.85|1990.72|1990.22|149
1611234000000|2021-01-21 13:00:00|1991.1|1990.6|1992.6|1992.1|1992.6|1992.1|1991.1|1990.6|258
1611234300000|2021-01-21 13:05:00|1992.47|1991.97|1992.35|1991.85|1992.72|1992.22|1991.85|1991.35|291
1611234600000|2021-01-21 13:10:00|1992.1|1991.6|1990.85|1990.35|1992.1|1991.6|1990.72|1990.22|255
1611234900000|2021-01-21 13:15:00|1990.97|1990.47|1990.85|1990.35|1991.35|1990.85|1990.1|1989.6|287
1611235200000|2021-01-21 13:20:00|1990.97|1990.47|1991.1|1990.6|1991.1|1990.6|1990.85|1990.35|170
1611235500000|2021-01-21 13:25:00|1991.6|1991.1|1991.85|1991.35|1992.1|1991.6|1991.35|1990.85|148
1611235800000|2021-01-21 13:30:00|1991.72|1991.22|1990.47|1989.97|1992.6|1992.1|1990.35|1989.85|665
1611236100000|2021-01-21 13:35:00|1990.6|1990.1|1988.85|1988.35|1990.85|1990.35|1988.35|1987.85|712
1611236400000|2021-01-21 13:40:00|1988.72|1988.22|1989.6|1989.1|1990.72|1990.22|1988.72|1988.22|390
1611236700000|2021-01-21 13:45:00|1989.85|1989.35|1989.47|1988.97|1990.47|1989.97|1988.85|1988.35|390
1611237000000|2021-01-21 13:50:00|1989.6|1989.1|1987.85|1987.35|1989.85|1989.35|1987.35|1986.85|568
1611237300000|2021-01-21 13:55:00|1987.97|1987.47|1988.1|1987.6|1989.35|1988.85|1987.85|1987.35|532
1611237600000|2021-01-21 14:00:00|1987.97|1987.47|1989.1|1988.6|1989.35|1988.85|1987.72|1987.22|336
1611237900000|2021-01-21 14:05:00|1988.97|1988.47|1987.85|1987.35|1988.97|1988.47|1987.6|1987.1|259
1611238200000|2021-01-21 14:10:00|1987.72|1987.22|1988.72|1988.22|1988.85|1988.35|1987.6|1987.1|236
1611238500000|2021-01-21 14:15:00|1988.85|1988.35|1988.1|1987.6|1989.1|1988.6|1988.1|1987.6|281
1611238800000|2021-01-21 14:20:00|1987.97|1987.47|1988.35|1987.85|1988.85|1988.35|1987.6|1987.1|429
1611239100000|2021-01-21 14:25:00|1988.22|1987.72|1987.6|1987.1|1988.85|1988.35|1987.47|1986.97|442
1611239400000|2021-01-21 14:30:00|1987.85|1987.35|1986.1|1985.6|1988.35|1987.85|1985.97|1985.47|704
1611239700000|2021-01-21 14:35:00|1985.97|1985.47|1984.1|1983.6|1986.35|1985.85|1984.1|1983.6|757
1611240000000|2021-01-21 14:40:00|1983.85|1983.35|1985.1|1984.6|1985.1|1984.6|1982.85|1982.35|999
1611240300000|2021-01-21 14:45:00|1984.85|1984.35|1987.35|1986.85|1987.6|1987.1|1984.85|1984.35|1394
1611240600000|2021-01-21 14:50:00|1987.22|1986.72|1983.35|1982.85|1987.6|1987.1|1983.35|1982.85|1110
1611240900000|2021-01-21 14:55:00|1982.85|1982.35|1983.97|1983.47|1984.22|1983.72|1981.85|1981.35|837
1611241200000|2021-01-21 15:00:00|1984.1|1983.6|1984.85|1984.35|1984.97|1984.47|1983.35|1982.85|905
1611241500000|2021-01-21 15:05:00|1984.72|1984.22|1983.6|1983.1|1984.72|1984.22|1982.72|1982.22|863
1611241800000|2021-01-21 15:10:00|1983.59|1983.09|1986.96|1986.46|1987.09|1986.59|1983.34|1982.84|1292
1611242100000|2021-01-21 15:15:00|1986.84|1986.34|1988.71|1988.21|1988.84|1988.34|1986.59|1986.09|1282
1611242400000|2021-01-21 15:20:00|1988.59|1988.09|1986.71|1986.21|1988.71|1988.21|1986.46|1985.96|1052
1611242700000|2021-01-21 15:25:00|1986.84|1986.34|1986.34|1985.84|1986.84|1986.34|1985.71|1985.21|702
1611243000000|2021-01-21 15:30:00|1986.21|1985.71|1986.09|1985.59|1986.46|1985.96|1984.84|1984.34|794
1611243300000|2021-01-21 15:35:00|1985.96|1985.46|1983.84|1983.34|1986.09|1985.59|1983.84|1983.34|802
1611243600000|2021-01-21 15:40:00|1983.96|1983.46|1985.59|1985.09|1985.71|1985.21|1983.84|1983.34|661
1611243900000|2021-01-21 15:45:00|1985.46|1984.96|1985.34|1984.84|1986.09|1985.59|1984.59|1984.09|605
1611244200000|2021-01-21 15:50:00|1985.46|1984.96|1985.09|1984.59|1986.59|1986.09|1984.84|1984.34|709
1611244500000|2021-01-21 15:55:00|1985.21|1984.71|1986.84|1986.34|1986.84|1986.34|1984.84|1984.34|540
1611244800000|2021-01-21 16:00:00|1986.59|1986.09|1987.21|1986.71|1987.84|1987.34|1986.34|1985.84|851
1611245100000|2021-01-21 16:05:00|1987.34|1986.84|1986.09|1985.59|1987.71|1987.21|1985.71|1985.21|1014
1611245400000|2021-01-21 16:10:00|1985.84|1985.34|1986.59|1986.09|1986.59|1986.09|1985.34|1984.84|750
1611245700000|2021-01-21 16:15:00|1986.46|1985.96|1986.34|1985.84|1986.71|1986.21|1985.59|1985.09|561
1611246000000|2021-01-21 16:20:00|1986.46|1985.96|1986.93|1985.43|1986.93|1986.34|1985.84|1985.34|758
1611246300000|2021-01-21 16:25:00|1986.95|1985.45|1986.89|1985.39|1987.39|1985.89|1986.42|1984.92|623
1611246600000|2021-01-21 16:30:00|1986.91|1985.41|1983.54|1982.14|1986.91|1985.41|1983.54|1982.14|2548
1611246900000|2021-01-21 16:35:00|1983.41|1982.01|1982.79|1981.39|1983.54|1982.14|1980.91|1979.51|2261
1611247200000|2021-01-21 16:40:00|1982.66|1981.26|1981.54|1980.14|1982.66|1981.26|1981.54|1980.14|39
1611247500000|2021-01-21 16:45:00|1981.66|1980.26|1982.79|1981.39|1983.29|1981.89|1980.79|1979.39|153
1611247800000|2021-01-21 16:50:00|1982.66|1981.26|1983.04|1981.64|1983.16|1981.76|1981.41|1980.01|58
1611248100000|2021-01-21 16:55:00|1982.91|1981.51|1983.59|1982.09|1983.91|1982.51|1982.79|1981.39|29
1611248400000|2021-01-21 17:00:00|1983.57|1982.07|1983.11|1981.61|1983.62|1982.12|1982.61|1981.11|0
1611248700000|2021-01-21 17:05:00|1983.1|1981.6|1982.15|1980.65|1983.12|1981.62|1982.1|1980.6|0
1611249000000|2021-01-21 17:10:00|1982.14|1980.64|1980.72|1979.22|1982.15|1980.65|1980.71|1979.21|0
1611249300000|2021-01-21 17:15:00|1980.71|1979.21|1980.03|1978.53|1980.71|1979.21|1980.03|1978.53|0
1611249600000|2021-01-21 17:20:00|1980.04|1978.54|1981.12|1979.62|1981.12|1979.62|1979.58|1978.08|0
1611249900000|2021-01-21 17:25:00|1981.13|1979.63|1981.53|1980.03|1981.58|1980.08|1981.1|1979.6|0
1611250200000|2021-01-21 17:30:00|1981.6|1980.1|1981.56|1980.06|1982.05|1980.55|1981.06|1979.56|0
1611250500000|2021-01-21 17:35:00|1981.55|1980.05|1981.15|1979.65|1981.59|1980.09|1980.67|1979.17|0
1611250800000|2021-01-21 17:40:00|1981.16|1979.66|1981.21|1979.71|1981.71|1980.21|1980.7|1979.2|0
1611251100000|2021-01-21 17:45:00|1981.23|1979.73|1981.67|1980.17|1982.12|1980.62|1981.17|1979.67|0
1611251400000|2021-01-21 17:50:00|1981.66|1980.16|1980.67|1979.17|1981.66|1980.16|1980.62|1979.12|0
1611251700000|2021-01-21 17:55:00|1980.66|1979.16|1981.78|1980.28|1981.78|1980.28|1980.65|1979.15|0
1611252000000|2021-01-21 18:00:00|1981.79|1980.29|1981.76|1980.26|1982.3|1980.8|1981.72|1980.22|0
1611252300000|2021-01-21 18:05:00|1981.78|1980.28|1982.71|1981.21|1982.72|1981.22|1981.76|1980.26|0
1611252600000|2021-01-21 18:10:00|1982.69|1981.19|1982.73|1981.23|1983.18|1981.68|1982.69|1981.19|0
1611252900000|2021-01-21 18:15:00|1982.72|1981.22|1983.64|1982.14|1983.65|1982.15|1982.27|1980.77|0
1611253200000|2021-01-21 18:20:00|1983.65|1982.15|1983.72|1982.22|1983.74|1982.24|1983.64|1982.14|0
1611253500000|2021-01-21 18:25:00|1983.71|1982.21|1983.24|1981.74|1983.72|1982.22|1982.74|1981.24|0
1611253800000|2021-01-21 18:30:00|1983.25|1981.75|1983.72|1982.22|1983.74|1982.24|1982.79|1981.29|0
1611254100000|2021-01-21 18:35:00|1983.74|1982.24|1983.75|1982.25|1983.76|1982.26|1983.28|1981.78|0
1611254400000|2021-01-21 18:40:00|1983.74|1982.24|1983.76|1982.26|1984.26|1982.76|1983.72|1982.22|0
1611254700000|2021-01-21 18:45:00|1983.78|1982.28|1983.22|1981.72|1983.78|1982.28|1982.76|1981.26|0
1611255000000|2021-01-21 18:50:00|1983.24|1981.74|1983.24|1981.74|1983.78|1982.28|1983.22|1981.72|0
1611255300000|2021-01-21 18:55:00|1983.26|1981.76|1983.74|1982.24|1984.2|1982.7|1983.24|1981.74|0
1611255600000|2021-01-21 19:00:00|1983.73|1982.23|1983.81|1982.31|1983.81|1982.31|1983.72|1982.22|0
1611255900000|2021-01-21 19:05:00|1983.8|1982.3|1984.8|1983.3|1984.81|1983.31|1983.8|1982.3|0
1611256200000|2021-01-21 19:10:00|1984.81|1983.31|1984.84|1983.34|1984.86|1983.36|1984.78|1983.28|0
1611256500000|2021-01-21 19:15:00|1984.86|1983.36|1985.33|1983.83|1985.34|1983.84|1984.86|1983.36|0
1611256800000|2021-01-21 19:20:00|1985.34|1983.84|1985.3|1983.8|1985.36|1983.86|1984.84|1983.34|0
1611257100000|2021-01-21 19:25:00|1985.31|1983.81|1985.33|1983.83|1985.34|1983.84|1984.86|1983.36|0
1611257400000|2021-01-21 19:30:00|1985.34|1983.84|1984.92|1983.42|1985.38|1983.88|1984.91|1983.41|0
1611257700000|2021-01-21 19:35:00|1984.94|1983.44|1985.42|1983.92|1985.44|1983.94|1984.92|1983.42|0
1611258000000|2021-01-21 19:40:00|1985.44|1983.94|1985.37|1983.87|1985.44|1983.94|1985.36|1983.86|0
1611258300000|2021-01-21 19:45:00|1985.23|1983.73|1984.96|1983.46|1985.23|1983.73|1984.9|1983.4|0
1611258600000|2021-01-21 19:50:00|1984.95|1983.45|1984.96|1983.46|1985.45|1983.95|1984.95|1983.45|0
1611258900000|2021-01-21 19:55:00|1984.95|1983.45|1985.43|1983.93|1985.92|1984.42|1984.94|1983.44|0
1611259200000|2021-01-21 20:00:00|1985.45|1983.95|1985.92|1984.42|1985.92|1984.42|1984.91|1983.41|0
1611259500000|2021-01-21 20:05:00|1985.9|1984.4|1985.91|1984.41|1985.92|1984.42|1985.87|1984.37|0
1611259800000|2021-01-21 20:10:00|1985.9|1984.4|1985.29|1983.79|1985.91|1984.41|1984.8|1983.3|0
1611260100000|2021-01-21 20:15:00|1985.3|1983.8|1984.86|1983.36|1985.33|1983.83|1984.81|1983.31|0
1611260400000|2021-01-21 20:20:00|1984.84|1983.34|1985.37|1983.87|1985.41|1983.91|1984.84|1983.34|0
1611260700000|2021-01-21 20:25:00|1985.36|1983.86|1985.8|1984.3|1985.84|1984.34|1984.86|1983.36|0
1611261000000|2021-01-21 20:30:00|1985.78|1984.28|1986.24|1984.74|1986.28|1984.78|1985.28|1983.78|0
1611261300000|2021-01-21 20:35:00|1986.26|1984.76|1986.2|1984.7|1986.74|1985.24|1986.17|1984.67|0
1611261600000|2021-01-21 20:40:00|1986.19|1984.69|1986.78|1985.28|1987.03|1985.53|1986.17|1984.67|0
1611261900000|2021-01-21 20:45:00|1986.77|1985.27|1987.61|1986.11|1987.74|1986.24|1986.77|1985.27|0
1611262200000|2021-01-21 20:50:00|1987.62|1986.12|1987.97|1986.47|1988.04|1986.54|1987.06|1985.56|0
1611262500000|2021-01-21 20:55:00|1987.99|1986.49|1987.15|1985.65|1988.36|1986.86|1986.9|1985.4|0
1611262800000|2021-01-21 21:00:00|1987.12|1985.62|1987.78|1986.28|1988.24|1986.74|1987.12|1985.62|0
1611263100000|2021-01-21 21:05:00|1987.8|1986.3|1987.56|1986.06|1988.02|1986.52|1987.48|1985.98|0
1611263400000|2021-01-21 21:10:00|1987.58|1986.08|1987.45|1985.95|1987.71|1986.21|1987.31|1985.81|0
1611263700000|2021-01-21 21:15:00|1987.49|1985.99|1987.58|1986.08|1987.62|1986.12|1987.49|1985.99|0
1611264000000|2021-01-21 21:20:00|1987.62|1986.12|1987.54|1986.04|1987.66|1986.16|1987.54|1986.04|0
1611264300000|2021-01-21 21:25:00|1987.49|1985.99|1987.4|1985.9|1987.49|1985.99|1987.4|1985.9|0
1611264600000|2021-01-21 21:30:00|1987.38|1985.88|1988.45|1986.95|1988.45|1986.95|1986.66|1985.16|0
1611264900000|2021-01-21 21:35:00|1988.43|1986.93|1988.15|1986.65|1988.45|1986.95|1988.04|1986.54|0
1611265200000|2021-01-21 21:40:00|1988.16|1986.66|1988.45|1986.95|1988.45|1986.95|1987.9|1986.4|0
1611265500000|2021-01-21 21:45:00|1988.43|1986.93|1988.48|1986.98|1989.02|1987.52|1988.25|1986.75|0
1611265800000|2021-01-21 21:50:00|1988.49|1986.99|1988.07|1986.57|1988.92|1987.42|1987.93|1986.43|0
1611266100000|2021-01-21 21:55:00|1988.06|1986.56|1988.26|1986.76|1988.28|1986.78|1987.93|1986.43|0
1611266400000|2021-01-21 22:00:00|1988.22|1986.72|1987.77|1986.27|1988.26|1986.76|1987.77|1986.27|0
1611266700000|2021-01-21 22:05:00|1988.02|1986.52|1987.93|1986.43|1988.06|1986.56|1987.93|1986.43|0
1611267000000|2021-01-21 22:10:00|1988.06|1986.56|1988.06|1986.56|1988.06|1986.56|1988.06|1986.56|0
1611267300000|2021-01-21 22:15:00|1988.02|1986.52|1987.97|1986.47|1988.22|1986.72|1987.93|1986.43|0
1611267600000|2021-01-21 22:20:00|1987.93|1986.43|1988.02|1986.52|1988.02|1986.52|1987.93|1986.43|0
1611267900000|2021-01-21 22:25:00|1987.94|1986.44|1987.9|1986.4|1987.94|1986.44|1987.9|1986.4|0
1611268200000|2021-01-21 22:30:00|1987.98|1986.48|1987.96|1986.46|1987.98|1986.48|1987.96|1986.46|0
1611268800000|2021-01-21 22:40:00|1987.92|1986.42|1987.88|1986.38|1987.96|1986.46|1987.88|1986.38|0
1611269100000|2021-01-21 22:45:00|1987.96|1986.46|1987.88|1986.38|1987.96|1986.46|1987.88|1986.38|0
1611269400000|2021-01-21 22:50:00|1987.96|1986.46|1987.92|1986.42|1987.96|1986.46|1987.76|1986.26|0
1611269700000|2021-01-21 22:55:00|1987.96|1986.46|1988|1986.5|1988.17|1986.67|1987.92|1986.42|0
1611270000000|2021-01-21 23:00:00|1988.04|1986.54|1987.88|1986.38|1989.07|1987.57|1987.68|1986.18|0
1611270300000|2021-01-21 23:05:00|1987.91|1986.41|1988.11|1986.61|1988.87|1987.37|1987.86|1986.36|0
1611270600000|2021-01-21 23:10:00|1988.14|1986.64|1987.66|1986.16|1988.41|1986.91|1987.61|1986.11|0
1611270900000|2021-01-21 23:15:00|1987.65|1986.15|1986.82|1985.32|1987.71|1986.21|1986.62|1985.12|0
1611271200000|2021-01-21 23:20:00|1986.84|1985.34|1986.61|1985.11|1987.05|1985.55|1986.16|1984.66|0
1611271500000|2021-01-21 23:25:00|1986.6|1985.1|1986.9|1985.4|1987.04|1985.54|1986.4|1984.9|0
1611271800000|2021-01-21 23:30:00|1986.91|1985.41|1987.54|1986.04|1987.64|1986.14|1986.9|1985.4|0
1611272100000|2021-01-21 23:35:00|1987.56|1986.06|1987.44|1985.94|1987.64|1986.14|1987.04|1985.54|0
1611272400000|2021-01-21 23:40:00|1987.43|1985.93|1987.14|1985.64|1987.44|1985.94|1987.04|1985.54|0
1611272700000|2021-01-21 23:45:00|1987.13|1985.63|1986.8|1985.3|1987.13|1985.63|1986.7|1985.2|0
1611273000000|2021-01-21 23:50:00|1986.79|1985.29|1986.55|1985.05|1986.79|1985.29|1986.3|1984.8|0
1611273300000|2021-01-21 23:55:00|1986.53|1985.03|1986.8|1985.3|1986.9|1985.4|1986.4|1984.9|0
1611273600000|2021-01-22 00:00:00|1986.78|1985.28|1986.8|1985.3|1987.04|1985.54|1986.35|1984.85|0
1611273900000|2021-01-22 00:05:00|1986.82|1985.32|1988.07|1986.57|1988.27|1986.77|1986.6|1985.1|0
1611274200000|2021-01-22 00:10:00|1988.12|1986.62|1987.72|1986.22|1988.17|1986.67|1987.52|1986.02|0
1611274500000|2021-01-22 00:15:00|1987.74|1986.24|1986.21|1984.71|1987.82|1986.32|1986.19|1984.69|0
1611274800000|2021-01-22 00:20:00|1986.2|1984.7|1986.68|1985.18|1987.12|1985.62|1986.18|1984.68|0
1611275100000|2021-01-22 00:25:00|1986.75|1985.25|1987.18|1985.68|1987.65|1986.15|1986.75|1985.25|0
1611275400000|2021-01-22 00:30:00|1987.16|1985.66|1986.22|1984.72|1987.18|1985.68|1985.78|1984.28|0
1611275700000|2021-01-22 00:35:00|1986.24|1984.74|1986.2|1984.7|1987.24|1985.74|1985.72|1984.22|0
1611276000000|2021-01-22 00:40:00|1986.21|1984.71|1986.19|1984.69|1986.71|1985.21|1985.72|1984.22|0
1611276300000|2021-01-22 00:45:00|1986.2|1984.7|1985.59|1984.09|1986.21|1984.71|1985.59|1984.09|0
1611276600000|2021-01-22 00:50:00|1985.61|1984.11|1984.11|1982.61|1985.62|1984.12|1984.1|1982.6|0
1611276900000|2021-01-22 00:55:00|1984.12|1982.62|1984.19|1982.69|1984.61|1983.11|1984.12|1982.62|0
1611277200000|2021-01-22 01:00:00|1984.18|1982.68|1983.29|1981.79|1984.2|1982.7|1983.27|1981.77|0
1611277500000|2021-01-22 01:05:00|1983.27|1981.77|1984.88|1983.38|1984.89|1983.39|1983.27|1981.77|0
1611277800000|2021-01-22 01:10:00|1984.89|1983.39|1984.84|1983.34|1984.92|1983.42|1984.38|1982.88|0
1611278100000|2021-01-22 01:15:00|1984.82|1983.32|1983.57|1982.07|1984.85|1983.35|1983.34|1981.84|0
1611278400000|2021-01-22 01:20:00|1983.8|1982.3|1983.77|1982.27|1984.31|1982.81|1983.09|1981.59|0
1611278700000|2021-01-22 01:25:00|1983.78|1982.28|1983.77|1982.27|1983.79|1982.29|1983.29|1981.79|0
1611279000000|2021-01-22 01:30:00|1983.63|1982.13|1984.27|1982.77|1984.29|1982.79|1983.28|1981.78|0
1611279300000|2021-01-22 01:35:00|1984.28|1982.78|1984.72|1983.22|1985.2|1983.7|1984.23|1982.73|0
1611279600000|2021-01-22 01:40:00|1984.7|1983.2|1984.72|1983.22|1984.74|1983.24|1984.22|1982.72|0
1611279900000|2021-01-22 01:45:00|1984.71|1983.21|1984.72|1983.22|1984.73|1983.23|1984.23|1982.73|0
1611280200000|2021-01-22 01:50:00|1984.71|1983.21|1984.44|1982.94|1984.72|1983.22|1984.19|1982.69|0
1611280500000|2021-01-22 01:55:00|1984.51|1983.01|1985.15|1983.65|1985.17|1983.67|1984.51|1983.01|0
1611280800000|2021-01-22 02:00:00|1985.13|1983.63|1984.73|1983.23|1985.13|1983.63|1983.78|1982.28|0
1611281100000|2021-01-22 02:05:00|1984.74|1983.24|1983.27|1981.77|1984.74|1983.24|1983.24|1981.74|0
1611281400000|2021-01-22 02:10:00|1983.28|1981.78|1981.69|1980.19|1983.73|1982.23|1981.69|1980.19|0
1611281700000|2021-01-22 02:15:00|1981.7|1980.2|1981.69|1980.19|1982.18|1980.68|1980.65|1979.15|0
1611282000000|2021-01-22 02:20:00|1981.68|1980.18|1981.73|1980.23|1981.74|1980.24|1980.77|1979.27|0
1611282300000|2021-01-22 02:25:00|1981.72|1980.22|1981.74|1980.24|1982.24|1980.74|1981.49|1979.99|0
1611282600000|2021-01-22 02:30:00|1981.76|1980.26|1982.22|1980.72|1982.26|1980.76|1981.73|1980.23|0
1611282900000|2021-01-22 02:35:00|1982.23|1980.73|1982.24|1980.74|1982.24|1980.74|1982.19|1980.69|0
1611283200000|2021-01-22 02:40:00|1982.38|1980.88|1983.59|1982.09|1984.09|1982.59|1982.38|1980.88|0
1611283500000|2021-01-22 02:45:00|1983.61|1982.11|1983.12|1981.62|1983.62|1982.12|1983.09|1981.59|0
1611283800000|2021-01-22 02:50:00|1983.13|1981.63|1982.62|1981.12|1983.58|1982.08|1982.58|1981.08|0
1611284100000|2021-01-22 02:55:00|1982.61|1981.11|1982.11|1980.61|1982.62|1981.12|1981.63|1980.13|0
1611284400000|2021-01-22 03:00:00|1982.09|1980.59|1982.88|1981.38|1983.12|1981.62|1981.87|1980.37|0
1611284700000|2021-01-22 03:05:00|1982.87|1981.37|1982.37|1980.87|1982.88|1981.38|1982.15|1980.65|0
1611285000000|2021-01-22 03:10:00|1982.3|1980.8|1981.62|1980.12|1982.61|1981.11|1981.62|1980.12|0
1611285300000|2021-01-22 03:15:00|1981.63|1980.13|1980.65|1979.15|1981.63|1980.13|1980.15|1978.65|0
1611285600000|2021-01-22 03:20:00|1980.51|1979.01|1981.15|1979.65|1981.16|1979.66|1980.19|1978.69|0
1611285900000|2021-01-22 03:25:00|1981.13|1979.63|1980.73|1979.23|1981.18|1979.68|1980.7|1979.2|0
1611286200000|2021-01-22 03:30:00|1980.72|1979.22|1980.24|1978.74|1980.73|1979.23|1979.77|1978.27|0
1611286500000|2021-01-22 03:35:00|1980.26|1978.76|1980.24|1978.74|1980.7|1979.2|1980.23|1978.73|0
1611286800000|2021-01-22 03:40:00|1980.23|1978.73|1980.43|1978.93|1980.89|1979.39|1980.22|1978.72|0
1611287100000|2021-01-22 03:45:00|1980.42|1978.92|1980.95|1979.45|1980.96|1979.46|1979.95|1978.45|0
1611287400000|2021-01-22 03:50:00|1980.94|1979.44|1981.42|1979.92|1981.45|1979.95|1980.93|1979.43|0
1611287700000|2021-01-22 03:55:00|1981.43|1979.93|1981.39|1979.89|1981.88|1980.38|1981.38|1979.88|0
1611288000000|2021-01-22 04:00:00|1981.38|1979.88|1981.34|1979.84|1981.84|1980.34|1981.33|1979.83|0
1611288300000|2021-01-22 04:05:00|1981.35|1979.85|1981.85|1980.35|1981.85|1980.35|1981.35|1979.85|0
1611288600000|2021-01-22 04:10:00|1981.87|1980.37|1981.85|1980.35|1982.32|1980.82|1981.62|1980.12|0
1611288900000|2021-01-22 04:15:00|1981.86|1980.36|1982.35|1980.85|1982.37|1980.87|1981.86|1980.36|0
1611289200000|2021-01-22 04:20:00|1982.21|1980.71|1982.47|1980.97|1982.95|1981.45|1981.91|1980.41|0
1611289500000|2021-01-22 04:25:00|1982.49|1980.99|1982.95|1981.45|1983.93|1982.43|1982.49|1980.99|0
1611289800000|2021-01-22 04:30:00|1982.96|1981.46|1982.91|1981.41|1983.16|1981.66|1982.9|1981.4|0
1611290100000|2021-01-22 04:35:00|1982.93|1981.43|1982.9|1981.4|1982.93|1981.43|1982.9|1981.4|0
1611290400000|2021-01-22 04:40:00|1982.91|1981.41|1982.9|1981.4|1982.91|1981.41|1982.89|1981.39|0
1611290700000|2021-01-22 04:45:00|1982.91|1981.41|1982.38|1980.88|1982.91|1981.41|1982.37|1980.87|0
1611291000000|2021-01-22 04:50:00|1982.37|1980.87|1981.45|1979.95|1982.37|1980.87|1981.44|1979.94|0
1611291300000|2021-01-22 04:55:00|1981.46|1979.96|1981.92|1980.42|1982.17|1980.67|1981.46|1979.96|0
1611291600000|2021-01-22 05:00:00|1981.94|1980.44|1982.42|1980.92|1982.89|1981.39|1981.7|1980.2|0
1611291900000|2021-01-22 05:05:00|1982.44|1980.94|1982.42|1980.92|1982.89|1981.39|1982.39|1980.89|0
1611292200000|2021-01-22 05:10:00|1982.49|1980.99|1981.95|1980.45|1982.66|1981.16|1981.91|1980.41|0
1611292500000|2021-01-22 05:15:00|1981.94|1980.44|1981.94|1980.44|1981.95|1980.45|1981.46|1979.96|0
1611292800000|2021-01-22 05:20:00|1981.93|1980.43|1982.4|1980.9|1982.4|1980.9|1981.89|1980.39|0
1611293100000|2021-01-22 05:25:00|1982.39|1980.89|1982.43|1980.93|1982.43|1980.93|1981.93|1980.43|0
1611293400000|2021-01-22 05:30:00|1982.42|1980.92|1981.99|1980.49|1982.47|1980.97|1981.97|1980.47|0
1611293700000|2021-01-22 05:35:00|1981.98|1980.48|1981.95|1980.45|1981.99|1980.49|1981.47|1979.97|0
1611294000000|2021-01-22 05:40:00|1981.94|1980.44|1981.97|1980.47|1982.19|1980.69|1981.52|1980.02|0
1611294300000|2021-01-22 05:45:00|1981.98|1980.48|1981.94|1980.44|1981.98|1980.48|1981.49|1979.99|0
1611294600000|2021-01-22 05:50:00|1981.87|1980.37|1980.72|1979.22|1981.96|1980.46|1980.7|1979.2|0
1611294900000|2021-01-22 05:55:00|1980.7|1979.2|1981.16|1979.66|1981.68|1980.18|1980.22|1978.72|0
1611295200000|2021-01-22 06:00:00|1981.17|1979.67|1980.65|1979.15|1981.63|1980.13|1980.59|1979.09|0
1611295500000|2021-01-22 06:05:00|1980.63|1979.13|1981.08|1979.58|1981.35|1979.85|1980.59|1979.09|0
1611295800000|2021-01-22 06:10:00|1981.07|1979.57|1980.59|1979.09|1981.08|1979.58|1980.58|1979.08|0
1611296100000|2021-01-22 06:15:00|1980.6|1979.1|1980.37|1978.87|1980.62|1979.12|1980.12|1978.62|0
1611296400000|2021-01-22 06:20:00|1980.38|1978.88|1981.13|1979.63|1981.15|1979.65|1980.37|1978.87|0
1611296700000|2021-01-22 06:25:00|1981.12|1979.62|1981.88|1980.38|1982.13|1980.63|1981.12|1979.62|0
1611297000000|2021-01-22 06:30:00|1981.95|1980.45|1981.71|1980.21|1982.1|1980.6|1981.17|1979.67|0
1611297300000|2021-01-22 06:35:00|1981.7|1980.2|1981.92|1980.42|1982.14|1980.64|1981.67|1980.17|0
1611297600000|2021-01-22 06:40:00|1981.85|1980.35|1981.69|1980.19|1981.94|1980.44|1981.69|1980.19|0
1611297900000|2021-01-22 06:45:00|1981.67|1980.17|1980.74|1979.24|1981.69|1980.19|1980.74|1979.24|0
1611298200000|2021-01-22 06:50:00|1980.75|1979.25|1980.76|1979.26|1980.78|1979.28|1980.31|1978.81|0
1611298500000|2021-01-22 06:55:00|1980.77|1979.27|1979.78|1978.28|1980.81|1979.31|1979.76|1978.26|0
1611298800000|2021-01-22 07:00:00|1979.75|1978.25|1979.34|1977.84|1981.18|1979.68|1979.29|1977.79|0
1611299100000|2021-01-22 07:05:00|1979.35|1977.85|1978.88|1977.38|1979.36|1977.86|1978.84|1977.34|0
1611299400000|2021-01-22 07:10:00|1978.85|1977.35|1977.57|1976.07|1978.85|1977.35|1977.32|1975.82|0
1611299700000|2021-01-22 07:15:00|1977.56|1976.06|1978.44|1976.94|1978.44|1976.94|1977.54|1976.04|0
1611300000000|2021-01-22 07:20:00|1978.42|1976.92|1977.64|1976.14|1978.9|1977.4|1976.72|1975.22|0
1611300300000|2021-01-22 07:25:00|1977.66|1976.16|1976.76|1975.26|1977.73|1976.23|1976.34|1974.84|0
1611300600000|2021-01-22 07:30:00|1976.69|1975.19|1977.91|1976.51|1980.04|1978.64|1976.29|1974.79|30
1611300900000|2021-01-22 07:35:00|1977.79|1976.39|1975.66|1974.26|1978.04|1976.64|1975.04|1973.64|23
1611301200000|2021-01-22 07:40:00|1975.79|1974.39|1976.54|1975.14|1976.54|1975.14|1975.16|1973.76|5
1611301500000|2021-01-22 07:45:00|1976.66|1975.26|1977.66|1976.26|1977.66|1976.26|1976.66|1975.26|14
1611301800000|2021-01-22 07:50:00|1977.54|1976.14|1977.16|1975.76|1978.04|1976.64|1977.16|1975.76|12
1611302100000|2021-01-22 07:55:00|1977.59|1976.09|1978.13|1976.63|1978.23|1976.73|1976.15|1974.65|5
1611302400000|2021-01-22 08:00:00|1978.14|1976.64|1981.71|1981.21|1982.21|1981.71|1978.13|1976.63|4152
1611302700000|2021-01-22 08:05:00|1981.46|1980.96|1982.71|1982.21|1982.84|1982.34|1980.59|1980.09|1943
1611303000000|2021-01-22 08:10:00|1982.59|1982.09|1980.71|1980.21|1982.59|1982.09|1978.59|1978.09|2331
1611303300000|2021-01-22 08:15:00|1980.84|1980.34|1977.34|1976.84|1981.71|1981.21|1977.34|1976.84|1899
1611303600000|2021-01-22 08:20:00|1977.46|1976.96|1976.09|1975.59|1977.84|1977.34|1974.59|1974.09|2044
1611303900000|2021-01-22 08:25:00|1975.96|1975.46|1976.46|1975.96|1978.59|1978.09|1975.34|1974.84|1452
1611304200000|2021-01-22 08:30:00|1976.34|1975.84|1977.59|1977.09|1978.84|1978.34|1975.84|1975.34|1414
1611304500000|2021-01-22 08:35:00|1977.34|1976.84|1977.59|1977.09|1977.84|1977.34|1975.96|1975.46|832
1611304800000|2021-01-22 08:40:00|1977.83|1977.33|1978.83|1978.33|1978.95|1978.45|1977.08|1976.58|873
1611305100000|2021-01-22 08:45:00|1978.58|1978.08|1978.33|1977.83|1979.08|1978.58|1977.58|1977.08|891
1611305400000|2021-01-22 08:50:00|1978.2|1977.7|1979.08|1978.58|1979.58|1979.08|1977.33|1976.83|1099
1611305700000|2021-01-22 08:55:00|1978.83|1978.33|1982.08|1981.58|1982.08|1981.58|1978.83|1978.33|1294
1611306000000|2021-01-22 09:00:00|1982.2|1981.7|1984.33|1983.83|1984.83|1984.33|1981.7|1981.2|1632
1611306300000|2021-01-22 09:05:00|1984.45|1983.95|1982.33|1981.83|1985.08|1984.58|1981.95|1981.45|600
1611306600000|2021-01-22 09:10:00|1982.58|1982.08|1982.83|1982.33|1983.58|1983.08|1982.33|1981.83|908
1611306900000|2021-01-22 09:15:00|1983.08|1982.58|1984.58|1984.08|1985.45|1984.95|1982.83|1982.33|1762
1611307200000|2021-01-22 09:20:00|1984.45|1983.95|1984.33|1983.83|1985.08|1984.58|1983.08|1982.58|1007
1611307500000|2021-01-22 09:25:00|1984.2|1983.7|1983.33|1982.83|1984.33|1983.83|1982.58|1982.08|714
1611307800000|2021-01-22 09:30:00|1983.2|1982.7|1981.45|1980.95|1983.58|1983.08|1981.08|1980.58|976
1611308100000|2021-01-22 09:35:00|1981.33|1980.83|1983.83|1983.33|1984.33|1983.83|1980.83|1980.33|946
1611308400000|2021-01-22 09:40:00|1983.95|1983.45|1980.33|1979.83|1983.95|1983.45|1980.33|1979.83|556
1611308700000|2021-01-22 09:45:00|1980.58|1980.08|1979.83|1979.33|1980.58|1980.08|1979.33|1978.83|1320
1611309000000|2021-01-22 09:50:00|1979.95|1979.45|1979.83|1979.33|1980.58|1980.08|1979.58|1979.08|820
1611309300000|2021-01-22 09:55:00|1979.95|1979.45|1979.33|1978.83|1980.08|1979.58|1979.08|1978.58|422
1611309600000|2021-01-22 10:00:00|1979.58|1979.08|1980.08|1979.58|1980.08|1979.58|1978.83|1978.33|620
1611309900000|2021-01-22 10:05:00|1980.2|1979.7|1981.58|1981.08|1981.7|1981.2|1979.95|1979.45|641
1611310200000|2021-01-22 10:10:00|1981.7|1981.2|1980.7|1980.2|1981.7|1981.2|1980.58|1980.08|433
1611310500000|2021-01-22 10:15:00|1980.58|1980.08|1980.83|1980.33|1981.83|1981.33|1980.33|1979.83|359
1611310800000|2021-01-22 10:20:00|1980.95|1980.45|1980.95|1980.45|1981.58|1981.08|1980.33|1979.83|346
1611311100000|2021-01-22 10:25:00|1981.08|1980.58|1982.08|1981.58|1982.2|1981.7|1980.83|1980.33|351
1611311400000|2021-01-22 10:30:00|1981.95|1981.45|1981.08|1980.58|1982.08|1981.58|1981.08|1980.58|143
1611311700000|2021-01-22 10:35:00|1981.2|1980.7|1980.83|1980.33|1981.45|1980.95|1980.83|1980.33|103
1611312000000|2021-01-22 10:40:00|1980.7|1980.2|1980.08|1979.58|1981.08|1980.58|1979.95|1979.45|388
1611312300000|2021-01-22 10:45:00|1979.95|1979.45|1980.33|1979.83|1981.08|1980.58|1979.08|1978.58|301
1611312600000|2021-01-22 10:50:00|1980.45|1979.95|1978.83|1978.33|1980.58|1980.08|1978.58|1978.08|231
1611312900000|2021-01-22 10:55:00|1979.08|1978.58|1977.95|1977.45|1979.2|1978.7|1977.95|1977.45|285
1611313200000|2021-01-22 11:00:00|1978.08|1977.58|1979.58|1979.08|1979.58|1979.08|1978.08|1977.58|301
1611313500000|2021-01-22 11:05:00|1979.33|1978.83|1977.58|1977.08|1979.33|1978.83|1977.08|1976.58|356
1611313800000|2021-01-22 11:10:00|1977.45|1976.95|1976.33|1975.83|1977.58|1977.08|1976.33|1975.83|314
1611314100000|2021-01-22 11:15:00|1976.08|1975.58|1975.95|1975.45|1976.58|1976.08|1975.83|1975.33|423
1611314400000|2021-01-22 11:20:00|1976.08|1975.58|1976.08|1975.58|1976.83|1976.33|1975.33|1974.83|448
1611314700000|2021-01-22 11:25:00|1976.2|1975.7|1975.33|1974.83|1976.33|1975.83|1974.83|1974.33|1194
1611315000000|2021-01-22 11:30:00|1975.08|1974.58|1976.08|1975.58|1976.08|1975.58|1974.58|1974.08|544
1611315300000|2021-01-22 11:35:00|1975.95|1975.45|1976.58|1976.08|1976.83|1976.33|1975.58|1975.08|1066
1611315600000|2021-01-22 11:40:00|1976.45|1975.95|1977.33|1976.83|1977.45|1976.95|1976.33|1975.83|480
1611315900000|2021-01-22 11:45:00|1977.45|1976.95|1978.08|1977.58|1978.08|1977.58|1977.08|1976.58|282
1611316200000|2021-01-22 11:50:00|1977.95|1977.45|1977.83|1977.33|1978.58|1978.08|1977.58|1977.08|235
1611316500000|2021-01-22 11:55:00|1977.7|1977.2|1978.08|1977.58|1978.83|1978.33|1977.58|1977.08|204
1611316800000|2021-01-22 12:00:00|1977.95|1977.45|1978.58|1978.08|1978.83|1978.33|1977.58|1977.08|199
1611317100000|2021-01-22 12:05:00|1978.7|1978.2|1978.33|1977.83|1978.83|1978.33|1977.95|1977.45|184
1611317400000|2021-01-22 12:10:00|1978.2|1977.7|1979.33|1978.83|1979.33|1978.83|1978.08|1977.58|175
1611317700000|2021-01-22 12:15:00|1979.45|1978.95|1978.83|1978.33|1979.58|1979.08|1978.7|1978.2|165
1611318000000|2021-01-22 12:20:00|1978.95|1978.45|1979.08|1978.58|1979.58|1979.08|1978.83|1978.33|148
1611318300000|2021-01-22 12:25:00|1978.95|1978.45|1978.83|1978.33|1979.08|1978.58|1978.2|1977.7|165
1611318600000|2021-01-22 12:30:00|1978.95|1978.45|1978.83|1978.33|1979.58|1979.08|1978.58|1978.08|132
1611318900000|2021-01-22 12:35:00|1978.7|1978.2|1978.83|1978.33|1979.58|1979.08|1978.58|1978.08|131
1611319200000|2021-01-22 12:40:00|1978.6|1978.1|1978.85|1978.35|1978.85|1978.35|1977.72|1977.22|154
1611319500000|2021-01-22 12:45:00|1978.97|1978.47|1979.35|1978.85|1979.47|1978.97|1978.6|1978.1|119
1611319800000|2021-01-22 12:50:00|1979.47|1978.97|1979.97|1979.47|1980.35|1979.85|1979.35|1978.85|210
1611320100000|2021-01-22 12:55:00|1980.1|1979.6|1980.35|1979.85|1980.35|1979.85|1979.85|1979.35|109
1611320400000|2021-01-22 13:00:00|1980.1|1979.6|1980.6|1980.1|1980.6|1980.1|1979.85|1979.35|193
1611320700000|2021-01-22 13:05:00|1980.47|1979.97|1981.35|1980.85|1981.35|1980.85|1979.85|1979.35|333
1611321000000|2021-01-22 13:10:00|1981.47|1980.97|1980.85|1980.35|1981.85|1981.35|1980.85|1980.35|283
1611321300000|2021-01-22 13:15:00|1980.72|1980.22|1980.1|1979.6|1980.85|1980.35|1980.1|1979.6|488
1611321600000|2021-01-22 13:20:00|1980.35|1979.85|1979.6|1979.1|1980.6|1980.1|1979.6|1979.1|326
1611321900000|2021-01-22 13:25:00|1979.85|1979.35|1980.47|1979.97|1980.47|1979.97|1979.6|1979.1|225
1611322200000|2021-01-22 13:30:00|1980.6|1980.1|1980.1|1979.6|1980.6|1980.1|1979.6|1979.1|169
1611322500000|2021-01-22 13:35:00|1980.22|1979.72|1979.35|1978.85|1980.6|1980.1|1979.1|1978.6|285
1611322800000|2021-01-22 13:40:00|1979.47|1978.97|1981.6|1981.1|1981.85|1981.35|1979.35|1978.85|304
1611323100000|2021-01-22 13:45:00|1981.72|1981.22|1981.6|1981.1|1982.1|1981.6|1981.35|1980.85|383
1611323400000|2021-01-22 13:50:00|1981.72|1981.22|1981.1|1980.6|1981.85|1981.35|1980.85|1980.35|545
1611323700000|2021-01-22 13:55:00|1980.97|1980.47|1980.1|1979.6|1981.22|1980.72|1980.1|1979.6|343
1611324000000|2021-01-22 14:00:00|1979.97|1979.47|1982.35|1981.85|1982.35|1981.85|1979.97|1979.47|927
1611324300000|2021-01-22 14:05:00|1982.22|1981.72|1981.85|1981.35|1982.6|1982.1|1981.6|1981.1|311
1611324600000|2021-01-22 14:10:00|1981.97|1981.47|1981.85|1981.35|1982.22|1981.72|1981.35|1980.85|357
1611324900000|2021-01-22 14:15:00|1981.97|1981.47|1982.97|1982.47|1983.1|1982.6|1981.6|1981.1|261
1611325200000|2021-01-22 14:20:00|1983.1|1982.6|1982.85|1982.35|1983.35|1982.85|1982.85|1982.35|287
1611325500000|2021-01-22 14:25:00|1982.72|1982.22|1983.85|1983.35|1983.97|1983.47|1982.1|1981.6|408
1611325800000|2021-01-22 14:30:00|1983.97|1983.47|1983.35|1982.85|1984.35|1983.85|1982.85|1982.35|952
1611326100000|2021-01-22 14:35:00|1983.47|1982.97|1982.85|1982.35|1983.72|1983.22|1982.85|1982.35|767
1611326400000|2021-01-22 14:40:00|1982.72|1982.22|1981.85|1981.35|1983.1|1982.6|1981.35|1980.85|536
1611326700000|2021-01-22 14:45:00|1982.1|1981.6|1984.85|1984.35|1985.72|1985.22|1982.1|1981.6|1174
1611327000000|2021-01-22 14:50:00|1984.6|1984.1|1986.85|1986.35|1986.85|1986.35|1984.6|1984.1|1098
1611327300000|2021-01-22 14:55:00|1986.72|1986.22|1986.72|1986.22|1986.85|1986.35|1985.35|1984.85|1038
1611327600000|2021-01-22 15:00:00|1986.85|1986.35|1986.22|1985.72|1987.97|1987.47|1985.97|1985.47|715
1611327900000|2021-01-22 15:05:00|1986.35|1985.85|1986.35|1985.85|1986.85|1986.35|1985.85|1985.35|397
1611328200000|2021-01-22 15:10:00|1986.1|1985.6|1986.47|1985.97|1986.85|1986.35|1985.1|1984.6|656
1611328500000|2021-01-22 15:15:00|1986.6|1986.1|1985.97|1985.47|1987.35|1986.85|1985.35|1984.85|517
1611328800000|2021-01-22 15:20:00|1986.1|1985.6|1984.22|1983.72|1986.6|1986.1|1984.22|1983.72|395
1611329100000|2021-01-22 15:25:00|1984.35|1983.85|1983.35|1982.85|1984.6|1984.1|1982.6|1982.1|594
1611329400000|2021-01-22 15:30:00|1983.22|1982.72|1983.1|1982.6|1984.6|1984.1|1982.85|1982.35|532
1611329700000|2021-01-22 15:35:00|1983.22|1982.72|1982.35|1981.85|1983.6|1983.1|1981.6|1981.1|638
1611330000000|2021-01-22 15:40:00|1982.47|1981.97|1983.1|1982.6|1983.35|1982.85|1981.6|1981.1|1627
1611330300000|2021-01-22 15:45:00|1982.97|1982.47|1982.35|1981.85|1982.97|1982.47|1981.6|1981.1|1029
1611330600000|2021-01-22 15:50:00|1982.6|1982.1|1983.6|1983.1|1984.1|1983.6|1982.6|1982.1|433
1611330900000|2021-01-22 15:55:00|1983.47|1982.97|1983.85|1983.35|1984.1|1983.6|1983.1|1982.6|440
1611331200000|2021-01-22 16:00:00|1983.72|1983.22|1983.1|1982.6|1983.85|1983.35|1982.6|1982.1|2873
1611331500000|2021-01-22 16:05:00|1983.35|1982.85|1983.22|1982.72|1984.35|1983.85|1983.22|1982.72|912
1611331800000|2021-01-22 16:10:00|1983.35|1982.85|1982.85|1982.35|1983.35|1982.85|1982.6|1982.1|614
1611332100000|2021-01-22 16:15:00|1982.72|1982.22|1984.35|1983.85|1984.6|1984.1|1982.6|1982.1|715
1611332400000|2021-01-22 16:20:00|1984.47|1983.97|1985.57|1984.07|1985.57|1984.85|1984.35|1983.85|1440
1611332700000|2021-01-22 16:25:00|1985.58|1984.08|1985.44|1983.94|1986.56|1985.06|1985.11|1983.61|686
1611333000000|2021-01-22 16:30:00|1985.59|1984.09|1986.17|1984.77|1986.42|1985.02|1982.67|1981.27|368
1611333300000|2021-01-22 16:35:00|1986.05|1984.65|1987.17|1985.77|1987.17|1985.77|1985.55|1984.15|83
1611333600000|2021-01-22 16:40:00|1987.55|1986.15|1988.05|1986.65|1988.05|1986.65|1987.55|1986.15|22
1611333900000|2021-01-22 16:45:00|1988.3|1986.9|1988.3|1986.9|1988.3|1986.9|1988.3|1986.9|42
1611334200000|2021-01-22 16:50:00|1987.42|1986.02|1987.92|1986.52|1989.42|1988.02|1986.8|1985.4|48
1611334500000|2021-01-22 16:55:00|1988.05|1986.65|1988.22|1986.72|1990.05|1988.65|1986.8|1985.4|47
1611334800000|2021-01-22 17:00:00|1988.23|1986.73|1988.12|1986.62|1989.24|1987.74|1988.12|1986.62|0
1611335100000|2021-01-22 17:05:00|1988.11|1986.61|1987.61|1986.11|1988.12|1986.62|1987.15|1985.65|0
1611335400000|2021-01-22 17:10:00|1987.62|1986.12|1987.63|1986.13|1988.11|1986.61|1987.59|1986.09|0
1611335700000|2021-01-22 17:15:00|1987.65|1986.15|1988.19|1986.69|1988.65|1987.15|1987.65|1986.15|0
1611336000000|2021-01-22 17:20:00|1988.05|1986.55|1987.3|1985.8|1988.05|1986.55|1987.26|1985.76|0
1611336300000|2021-01-22 17:25:00|1987.28|1985.78|1987.3|1985.8|1987.8|1986.3|1987.26|1985.76|0
1611336600000|2021-01-22 17:30:00|1987.31|1985.81|1986.77|1985.27|1987.77|1986.27|1986.75|1985.25|0
1611336900000|2021-01-22 17:35:00|1986.75|1985.25|1986.73|1985.23|1987.24|1985.74|1986.71|1985.21|0
1611337200000|2021-01-22 17:40:00|1986.71|1985.21|1987.2|1985.7|1987.73|1986.23|1986.25|1984.75|0
1611337500000|2021-01-22 17:45:00|1987.21|1985.71|1987.24|1985.74|1987.24|1985.74|1986.71|1985.21|0
1611337800000|2021-01-22 17:50:00|1987.23|1985.73|1986.81|1985.31|1987.23|1985.73|1986.77|1985.27|0
1611338100000|2021-01-22 17:55:00|1986.79|1985.29|1986.29|1984.79|1986.79|1985.29|1986.27|1984.77|0
1611338400000|2021-01-22 18:00:00|1986.31|1984.81|1986.25|1984.75|1986.77|1985.27|1986.22|1984.72|0
1611338700000|2021-01-22 18:05:00|1986.24|1984.74|1985.16|1983.66|1986.24|1984.74|1985.16|1983.66|0
1611339000000|2021-01-22 18:10:00|1985.15|1983.65|1985.75|1984.25|1985.75|1984.25|1984.66|1983.16|0
1611339300000|2021-01-22 18:15:00|1985.76|1984.26|1986.25|1984.75|1986.25|1984.75|1985.72|1984.22|0
1611339600000|2021-01-22 18:20:00|1986.27|1984.77|1987.27|1985.77|1987.28|1985.78|1986.25|1984.75|0
1611339900000|2021-01-22 18:25:00|1987.28|1985.78|1987.23|1985.73|1987.31|1985.81|1986.8|1985.3|0
1611340200000|2021-01-22 18:30:00|1987.22|1985.72|1988.15|1986.65|1988.17|1986.67|1986.74|1985.24|0
1611340500000|2021-01-22 18:35:00|1988.17|1986.67|1988.69|1987.19|1988.69|1987.19|1988.15|1986.65|0
1611340800000|2021-01-22 18:40:00|1988.68|1987.18|1988.68|1987.18|1989.18|1987.68|1988.67|1987.17|0
1611341100000|2021-01-22 18:45:00|1988.69|1987.19|1988.18|1986.68|1988.69|1987.19|1988.14|1986.64|0
1611341400000|2021-01-22 18:50:00|1988.17|1986.67|1988.15|1986.65|1988.18|1986.68|1988.14|1986.64|0
1611341700000|2021-01-22 18:55:00|1988.17|1986.67|1987.57|1986.07|1988.64|1987.14|1987.55|1986.05|0
1611342000000|2021-01-22 19:00:00|1987.56|1986.06|1988.04|1986.54|1988.04|1986.54|1987.01|1985.51|0
1611342300000|2021-01-22 19:05:00|1988.03|1986.53|1988.05|1986.55|1988.08|1986.58|1987.55|1986.05|0
1611342600000|2021-01-22 19:10:00|1988.03|1986.53|1988.01|1986.51|1988.05|1986.55|1987.5|1986|0
1611342900000|2021-01-22 19:15:00|1988.02|1986.52|1987.56|1986.06|1988.04|1986.54|1987.1|1985.6|0
1611343200000|2021-01-22 19:20:00|1987.57|1986.07|1987.28|1985.78|1988.08|1986.58|1987.16|1985.66|0
1611343500000|2021-01-22 19:25:00|1987.27|1985.77|1985.83|1984.33|1987.27|1985.77|1985.82|1984.32|0
1611343800000|2021-01-22 19:30:00|1985.97|1984.47|1985.87|1984.37|1986.32|1984.82|1985.41|1983.91|0
1611344100000|2021-01-22 19:35:00|1985.86|1984.36|1985.91|1984.41|1985.91|1984.41|1985.4|1983.9|0
1611344400000|2021-01-22 19:40:00|1985.93|1984.43|1985.02|1983.52|1986.39|1984.89|1985|1983.5|0
1611344700000|2021-01-22 19:45:00|1985|1983.5|1985|1983.5|1985.48|1983.98|1984.98|1983.48|0
1611345000000|2021-01-22 19:50:00|1985.01|1983.51|1985.11|1983.61|1985.56|1984.06|1985|1983.5|0
1611345300000|2021-01-22 19:55:00|1985.1|1983.6|1985.64|1984.14|1985.64|1984.14|1985.1|1983.6|0
1611345600000|2021-01-22 20:00:00|1985.67|1984.17|1985.17|1983.67|1986.16|1984.66|1985.17|1983.67|0
1611345900000|2021-01-22 20:05:00|1985.18|1983.68|1984.98|1983.48|1985.44|1983.94|1984.71|1983.21|0
1611346200000|2021-01-22 20:10:00|1984.99|1983.49|1983.98|1982.48|1984.99|1983.49|1983.82|1982.32|0
1611346500000|2021-01-22 20:15:00|1984|1982.5|1983.07|1981.57|1984.96|1983.46|1983.06|1981.56|0
1611346800000|2021-01-22 20:20:00|1983.05|1981.55|1984.14|1982.64|1984.14|1982.64|1983.04|1981.54|0
1611347100000|2021-01-22 20:25:00|1984.15|1982.65|1985.6|1984.1|1985.62|1984.12|1984.11|1982.61|0
1611347400000|2021-01-22 20:30:00|1985.62|1984.12|1984.65|1983.15|1985.63|1984.13|1984.6|1983.1|0
1611347700000|2021-01-22 20:35:00|1984.64|1983.14|1986.06|1984.56|1986.11|1984.61|1984.63|1983.13|0
1611348000000|2021-01-22 20:40:00|1986.04|1984.54|1986.61|1985.11|1986.62|1985.12|1986.04|1984.54|0
1611348300000|2021-01-22 20:45:00|1986.6|1985.1|1986.04|1984.54|1986.61|1985.11|1985.57|1984.07|0
1611348600000|2021-01-22 20:50:00|1986.05|1984.55|1986.82|1985.32|1986.85|1985.35|1986.03|1984.53|0
1611348900000|2021-01-22 20:55:00|1986.81|1985.31|1984.43|1982.93|1986.84|1985.34|1984.22|1982.72|0
1611349200000|2021-01-22 21:00:00|1984.46|1982.96|1984.9|1983.4|1985.15|1983.65|1983.79|1982.29|0
1611349500000|2021-01-22 21:05:00|1984.92|1983.42|1984.46|1982.96|1985.1|1983.6|1984.46|1982.96|0
1611349800000|2021-01-22 21:10:00|1984.47|1982.97|1985.09|1983.59|1985.85|1984.35|1984.46|1982.96|0
1611350100000|2021-01-22 21:15:00|1985.17|1983.67|1984.93|1983.43|1985.3|1983.8|1984.93|1983.43|0
1611350400000|2021-01-22 21:20:00|1985.01|1983.51|1984.89|1983.39|1985.05|1983.55|1984.8|1983.3|0
1611350700000|2021-01-22 21:25:00|1984.93|1983.43|1984.91|1983.41|1984.97|1983.47|1984.87|1983.37|0
1611351000000|2021-01-22 21:30:00|1984.89|1983.39|1985.23|1983.73|1985.33|1983.83|1984.83|1983.33|0
1611351300000|2021-01-22 21:35:00|1985.21|1983.71|1984.49|1982.99|1985.23|1983.73|1984.39|1982.89|0
1611351600000|2021-01-22 21:40:00|1984.47|1982.97|1984.08|1982.58|1984.69|1983.19|1984.08|1982.58|0
1611351900000|2021-01-22 21:45:00|1984.1|1982.6|1984.39|1982.89|1984.59|1983.09|1983.98|1982.48|0
1611352200000|2021-01-22 21:50:00|1984.4|1982.9|1984.28|1982.78|1984.59|1983.09|1984.18|1982.68|0
1611352500000|2021-01-22 21:55:00|1984.3|1982.8|1983.65|1982.15|1984.39|1982.89|1983.54|1982.04|0
1611352800000|2021-01-22 22:00:00|1984.02|1982.52|1984.02|1982.52|1984.02|1982.52|1984.02|1982.52|0
1611529200000|2021-01-24 23:00:00|1987.63|1986.13|1987.72|1986.22|1987.78|1986.28|1986.85|1985.35|0
1611529500000|2021-01-24 23:05:00|1987.68|1986.18|1988.15|1986.65|1988.3|1986.8|1987.45|1985.95|0
1611529800000|2021-01-24 23:10:00|1988.14|1986.64|1988.25|1986.75|1988.45|1986.95|1987.51|1986.01|0
1611530100000|2021-01-24 23:15:00|1988.27|1986.77|1988.2|1986.7|1988.35|1986.85|1987.71|1986.21|0
1611530400000|2021-01-24 23:20:00|1988.19|1986.69|1988.76|1987.26|1989.1|1987.6|1988.15|1986.65|0
1611530700000|2021-01-24 23:25:00|1988.77|1987.27|1989.04|1987.54|1989.89|1988.39|1988.77|1987.27|0
1611531000000|2021-01-24 23:30:00|1989.08|1987.58|1989.13|1987.63|1989.34|1987.84|1988.93|1987.43|0
1611531300000|2021-01-24 23:35:00|1989.12|1987.62|1989.03|1987.53|1989.13|1987.63|1988.79|1987.29|0
1611531600000|2021-01-24 23:40:00|1989.02|1987.52|1989.03|1987.53|1989.33|1987.83|1988.93|1987.43|0
1611531900000|2021-01-24 23:45:00|1989.05|1987.55|1988.94|1987.44|1989.33|1987.83|1988.94|1987.44|0
1611532200000|2021-01-24 23:50:00|1988.92|1987.42|1988.7|1987.2|1988.92|1987.42|1988.49|1986.99|0
1611532500000|2021-01-24 23:55:00|1988.68|1987.18|1988.59|1987.09|1988.75|1987.25|1988.49|1986.99|0
1611532800000|2021-01-25 00:00:00|1988.54|1987.04|1987.96|1986.46|1988.8|1987.3|1987.96|1986.46|0
1611533100000|2021-01-25 00:05:00|1987.97|1986.47|1987.82|1986.32|1988.16|1986.66|1987.21|1985.71|0
1611533400000|2021-01-25 00:10:00|1987.8|1986.3|1988.56|1987.06|1988.67|1987.17|1987.06|1985.56|0
1611533700000|2021-01-25 00:15:00|1988.53|1987.03|1985.59|1984.09|1988.67|1987.17|1985.35|1983.85|0
1611534000000|2021-01-25 00:20:00|1985.66|1984.16|1984.81|1983.31|1986.33|1984.83|1984.48|1982.98|0
1611534300000|2021-01-25 00:25:00|1984.5|1983|1987.14|1985.64|1987.38|1985.88|1984.47|1982.97|0
1611534600000|2021-01-25 00:30:00|1987.12|1985.62|1987.73|1986.23|1988.43|1986.93|1986.9|1985.4|0
1611534900000|2021-01-25 00:35:00|1987.8|1986.3|1986.53|1985.03|1988.21|1986.71|1986.52|1985.02|0
1611535200000|2021-01-25 00:40:00|1986.67|1985.17|1987.69|1986.19|1987.7|1986.2|1986.53|1985.03|0
1611535500000|2021-01-25 00:45:00|1987.76|1986.26|1987.97|1986.47|1988.43|1986.93|1987.48|1985.98|0
1611535800000|2021-01-25 00:50:00|1987.98|1986.48|1988.87|1987.37|1988.87|1987.37|1987.91|1986.41|0
1611536100000|2021-01-25 00:55:00|1988.86|1987.36|1989.07|1987.57|1989.33|1987.83|1988.36|1986.86|0
1611536400000|2021-01-25 01:00:00|1989|1987.5|1988.32|1986.82|1989.32|1987.82|1988.28|1986.78|0
1611536700000|2021-01-25 01:05:00|1988.31|1986.81|1989.3|1987.8|1989.75|1988.25|1988.31|1986.81|0
1611537000000|2021-01-25 01:10:00|1989.29|1987.79|1988.83|1987.33|1989.53|1988.03|1988.81|1987.31|0
1611537300000|2021-01-25 01:15:00|1988.84|1987.34|1989.5|1988|1990.26|1988.76|1988.84|1987.34|0
1611537600000|2021-01-25 01:20:00|1989.51|1988.01|1989.74|1988.24|1989.75|1988.25|1988.8|1987.3|0
1611537900000|2021-01-25 01:25:00|1989.75|1988.25|1989.5|1988|1990.21|1988.71|1989.26|1987.76|0
1611538200000|2021-01-25 01:30:00|1989.43|1987.93|1990.21|1988.71|1990.71|1989.21|1989.28|1987.78|0
1611538500000|2021-01-25 01:35:00|1990.07|1988.57|1989.25|1987.75|1990.07|1988.57|1988.6|1987.1|0
1611538800000|2021-01-25 01:40:00|1989.18|1987.68|1989.26|1987.76|1989.75|1988.25|1988.8|1987.3|0
1611539100000|2021-01-25 01:45:00|1989.27|1987.77|1989.74|1988.24|1990.21|1988.71|1989.26|1987.76|0
1611539400000|2021-01-25 01:50:00|1989.72|1988.22|1989.04|1987.54|1989.74|1988.24|1988.55|1987.05|0
1611539700000|2021-01-25 01:55:00|1988.97|1987.47|1988.34|1986.84|1989.04|1987.54|1988.33|1986.83|0
1611540000000|2021-01-25 02:00:00|1988.35|1986.85|1988.42|1986.92|1988.89|1987.39|1988.34|1986.84|0
1611540300000|2021-01-25 02:05:00|1988.43|1986.93|1988.91|1987.41|1988.92|1987.42|1988.41|1986.91|0
1611540600000|2021-01-25 02:10:00|1988.92|1987.42|1988.43|1986.93|1989.15|1987.65|1988.43|1986.93|0
1611540900000|2021-01-25 02:15:00|1988.45|1986.95|1989.9|1988.4|1990.35|1988.85|1988.43|1986.93|0
1611541200000|2021-01-25 02:20:00|1989.91|1988.41|1990.38|1988.88|1990.4|1988.9|1989.9|1988.4|0
1611541500000|2021-01-25 02:25:00|1990.39|1988.89|1990.38|1988.88|1990.4|1988.9|1989.91|1988.41|0
1611541800000|2021-01-25 02:30:00|1990.39|1988.89|1990.38|1988.88|1990.84|1989.34|1990.36|1988.86|0
1611542100000|2021-01-25 02:35:00|1990.39|1988.89|1991.85|1990.35|1991.85|1990.35|1990.38|1988.88|0
1611542400000|2021-01-25 02:40:00|1991.86|1990.36|1991.87|1990.37|1992.34|1990.84|1991.4|1989.9|0
1611542700000|2021-01-25 02:45:00|1991.88|1990.38|1991.41|1989.91|1992.11|1990.61|1990.93|1989.43|0
1611543000000|2021-01-25 02:50:00|1991.4|1989.9|1991.44|1989.94|1991.9|1990.4|1991.39|1989.89|0
1611543300000|2021-01-25 02:55:00|1991.43|1989.93|1991.43|1989.93|1991.44|1989.94|1990.95|1989.45|0
1611543600000|2021-01-25 03:00:00|1991.44|1989.94|1991.08|1989.58|1991.67|1990.17|1990.6|1989.1|0
1611543900000|2021-01-25 03:05:00|1991.07|1989.57|1990.37|1988.87|1991.08|1989.58|1990.14|1988.64|0
1611544200000|2021-01-25 03:10:00|1990.44|1988.94|1990.12|1988.62|1990.61|1989.11|1990.11|1988.61|0
1611544500000|2021-01-25 03:15:00|1990.11|1988.61|1990.6|1989.1|1990.6|1989.1|1990.11|1988.61|0
1611544800000|2021-01-25 03:20:00|1990.61|1989.11|1991.08|1989.58|1991.11|1989.61|1990.61|1989.11|0
1611545100000|2021-01-25 03:25:00|1991.02|1989.52|1990.62|1989.12|1991.08|1989.58|1990.61|1989.11|0
1611545400000|2021-01-25 03:30:00|1990.64|1989.14|1990.12|1988.62|1991.11|1989.61|1990.11|1988.61|0
1611545700000|2021-01-25 03:35:00|1990.11|1988.61|1989.66|1988.16|1990.13|1988.63|1989.65|1988.15|0
1611546000000|2021-01-25 03:40:00|1989.73|1988.23|1990.14|1988.64|1990.15|1988.65|1989.65|1988.15|0
1611546300000|2021-01-25 03:45:00|1990.12|1988.62|1990.12|1988.62|1990.36|1988.86|1990.11|1988.61|0
1611546600000|2021-01-25 03:50:00|1990.11|1988.61|1990.12|1988.62|1990.36|1988.86|1990.11|1988.61|0
1611546900000|2021-01-25 03:55:00|1990.19|1988.69|1990.09|1988.59|1990.58|1989.08|1990.09|1988.59|0
1611547200000|2021-01-25 04:00:00|1990.11|1988.61|1989.41|1987.91|1990.14|1988.64|1989.19|1987.69|0
1611547500000|2021-01-25 04:05:00|1989.42|1987.92|1989.66|1988.16|1989.67|1988.17|1989.17|1987.67|0
1611547800000|2021-01-25 04:10:00|1989.67|1988.17|1989.67|1988.17|1989.67|1988.17|1989.43|1987.93|0
1611548100000|2021-01-25 04:15:00|1989.66|1988.16|1989.21|1987.71|1989.67|1988.17|1989.19|1987.69|0
1611548400000|2021-01-25 04:20:00|1989.2|1987.7|1989.21|1987.71|1989.23|1987.73|1989.2|1987.7|0
1611548700000|2021-01-25 04:25:00|1989.22|1987.72|1989.23|1987.73|1989.24|1987.74|1989.21|1987.71|0
1611549000000|2021-01-25 04:30:00|1989.24|1987.74|1990.14|1988.64|1990.15|1988.65|1989.24|1987.74|0
1611549300000|2021-01-25 04:35:00|1990.15|1988.65|1989.9|1988.4|1990.15|1988.65|1989.66|1988.16|0
1611549600000|2021-01-25 04:40:00|1989.91|1988.41|1989.74|1988.24|1990.14|1988.64|1989.66|1988.16|0
1611549900000|2021-01-25 04:45:00|1989.9|1988.4|1989.64|1988.14|1990.14|1988.64|1989.64|1988.14|0
1611550200000|2021-01-25 04:50:00|1989.71|1988.21|1989.6|1988.1|1990.1|1988.6|1989.6|1988.1|0
1611550500000|2021-01-25 04:55:00|1989.61|1988.11|1989.63|1988.13|1989.63|1988.13|1989.17|1987.67|0
1611550800000|2021-01-25 05:00:00|1989.64|1988.14|1990.09|1988.59|1990.1|1988.6|1989.63|1988.13|0
1611551100000|2021-01-25 05:05:00|1990.1|1988.6|1990.35|1988.85|1990.63|1989.13|1990.09|1988.59|0
1611551400000|2021-01-25 05:10:00|1990.34|1988.84|1990.12|1988.62|1990.58|1989.08|1990.1|1988.6|0
1611551700000|2021-01-25 05:15:00|1990.25|1988.75|1990.56|1989.06|1990.59|1989.09|1990.1|1988.6|0
1611552000000|2021-01-25 05:20:00|1990.42|1988.92|1990.34|1988.84|1990.56|1989.06|1990.1|1988.6|0
1611552300000|2021-01-25 05:25:00|1990.41|1988.91|1990.34|1988.84|1990.59|1989.09|1990.09|1988.59|0
1611552600000|2021-01-25 05:30:00|1990.41|1988.91|1990.12|1988.62|1990.59|1989.09|1990.1|1988.6|0
1611552900000|2021-01-25 05:35:00|1990.18|1988.68|1989.88|1988.38|1990.34|1988.84|1989.64|1988.14|0
1611553200000|2021-01-25 05:40:00|1989.87|1988.37|1990.05|1988.55|1990.34|1988.84|1989.6|1988.1|0
1611553500000|2021-01-25 05:45:00|1990.04|1988.54|1990.08|1988.58|1990.08|1988.58|1989.1|1987.6|0
1611553800000|2021-01-25 05:50:00|1990.07|1988.57|1989.58|1988.08|1990.07|1988.57|1989.34|1987.84|0
1611554100000|2021-01-25 05:55:00|1989.6|1988.1|1990.57|1989.07|1990.59|1989.09|1989.59|1988.09|0
1611554400000|2021-01-25 06:00:00|1990.35|1988.85|1990.57|1989.07|1991.06|1989.56|1990.1|1988.6|0
1611554700000|2021-01-25 06:05:00|1990.56|1989.06|1990.78|1989.28|1991.03|1989.53|1990.56|1989.06|0
1611555000000|2021-01-25 06:10:00|1990.85|1989.35|1990.8|1989.3|1991.01|1989.51|1990.55|1989.05|0
1611555300000|2021-01-25 06:15:00|1990.87|1989.37|1990.34|1988.84|1991.02|1989.52|1990.07|1988.57|0
1611555600000|2021-01-25 06:20:00|1990.27|1988.77|1990.1|1988.6|1990.58|1989.08|1990.09|1988.59|0
1611555900000|2021-01-25 06:25:00|1990.09|1988.59|1989.66|1988.16|1990.09|1988.59|1989.17|1987.67|0
1611556200000|2021-01-25 06:30:00|1989.65|1988.15|1990.59|1989.09|1990.6|1989.1|1989.65|1988.15|0
1611556500000|2021-01-25 06:35:00|1990.58|1989.08|1991.52|1990.02|1991.53|1990.03|1990.58|1989.08|0
1611556800000|2021-01-25 06:40:00|1991.51|1990.01|1992.55|1991.05|1993.02|1991.52|1991.06|1989.56|0
1611557100000|2021-01-25 06:45:00|1992.68|1991.18|1993.01|1991.51|1993.44|1991.94|1992.68|1991.18|0
1611557400000|2021-01-25 06:50:00|1992.99|1991.49|1992.53|1991.03|1993.01|1991.51|1992.53|1991.03|0
1611557700000|2021-01-25 06:55:00|1992.67|1991.17|1992.03|1990.53|1992.98|1991.48|1991.56|1990.06|0
1611558000000|2021-01-25 07:00:00|1992.04|1990.54|1992.97|1991.47|1993.47|1991.97|1992.04|1990.54|0
1611558300000|2021-01-25 07:05:00|1992.98|1991.48|1992.48|1990.98|1992.99|1991.49|1991.57|1990.07|0
1611558600000|2021-01-25 07:10:00|1992.47|1990.97|1991.99|1990.49|1992.47|1990.97|1991.52|1990.02|0
1611558900000|2021-01-25 07:15:00|1991.98|1990.48|1992.47|1990.97|1992.92|1991.42|1991.98|1990.48|0
1611559200000|2021-01-25 07:20:00|1992.46|1990.96|1993.81|1992.31|1993.81|1992.31|1992.01|1990.51|0
1611559500000|2021-01-25 07:25:00|1993.82|1992.32|1994.29|1992.79|1994.76|1993.26|1993.81|1992.31|0
1611559800000|2021-01-25 07:30:00|1994.3|1992.8|1995.3|1993.9|1996.55|1995.15|1994.28|1992.78|95
1611560100000|2021-01-25 07:35:00|1995.42|1994.02|1995.55|1994.15|1996.3|1994.9|1994.92|1993.52|11
1611560400000|2021-01-25 07:40:00|1995.42|1994.02|1995.3|1993.9|1995.42|1994.02|1995.05|1993.65|13
1611560700000|2021-01-25 07:45:00|1994.92|1993.52|1995.05|1993.65|1995.3|1993.9|1994.92|1993.52|4
1611561000000|2021-01-25 07:50:00|1994.8|1993.4|1996.3|1994.9|1996.42|1995.02|1994.67|1993.27|22
1611561300000|2021-01-25 07:55:00|1996.79|1995.29|1998.13|1996.63|1998.6|1997.1|1996.35|1994.85|0
1611561600000|2021-01-25 08:00:00|1998|1996.5|1997.6|1997.1|1998|1997.35|1994.22|1993.72|2492
1611561900000|2021-01-25 08:05:00|1997.72|1997.22|1994.85|1994.35|1998.1|1997.6|1994.1|1993.6|1718
1611562200000|2021-01-25 08:10:00|1994.72|1994.22|1994.72|1994.22|1996.35|1995.85|1992.97|1992.47|1397
1611562500000|2021-01-25 08:15:00|1994.6|1994.1|1997.1|1996.6|1997.72|1997.22|1994.6|1994.1|1450
1611562800000|2021-01-25 08:20:00|1996.97|1996.47|1995.1|1994.6|1998.1|1997.6|1994.72|1994.22|1490
1611563100000|2021-01-25 08:25:00|1995.22|1994.72|1995.22|1994.72|1995.35|1994.85|1992.6|1992.1|659
1611563400000|2021-01-25 08:30:00|1995.35|1994.85|1997.6|1997.1|1997.6|1997.1|1995.1|1994.6|1064
1611563700000|2021-01-25 08:35:00|1997.47|1996.97|1998.35|1997.85|1998.85|1998.35|1997.35|1996.85|1018
1611564000000|2021-01-25 08:40:00|1998.09|1997.59|1998.09|1997.59|1998.59|1998.09|1996.59|1996.09|718
1611564300000|2021-01-25 08:45:00|1997.84|1997.34|1998.59|1998.09|1998.84|1998.34|1996.59|1996.09|1062
1611564600000|2021-01-25 08:50:00|1998.71|1998.21|1998.84|1998.34|2000.09|1999.59|1998.09|1997.59|859
1611564900000|2021-01-25 08:55:00|1998.96|1998.46|2000.09|1999.59|2000.09|1999.59|1998.59|1998.09|668
1611565200000|2021-01-25 09:00:00|2000.34|1999.84|1998.34|1997.84|2000.59|2000.09|1998.09|1997.59|1078
1611565500000|2021-01-25 09:05:00|1998.21|1997.71|1998.59|1998.09|2000.09|1999.59|1998.09|1997.59|903
1611565800000|2021-01-25 09:10:00|1998.71|1998.21|1998.84|1998.34|1998.96|1998.46|1998.09|1997.59|755
1611566100000|2021-01-25 09:15:00|1998.71|1998.21|1997.96|1997.46|1998.96|1998.46|1997.84|1997.34|743
1611566400000|2021-01-25 09:20:00|1998.09|1997.59|1996.59|1996.09|1998.09|1997.59|1996.09|1995.59|1063
1611566700000|2021-01-25 09:25:00|1996.84|1996.34|1998.21|1997.71|1998.34|1997.84|1996.34|1995.84|593
1611567000000|2021-01-25 09:30:00|1998.34|1997.84|1998.34|1997.84|1998.59|1998.09|1997.96|1997.46|385
1611567300000|2021-01-25 09:35:00|1998.21|1997.71|1997.84|1997.34|1998.84|1998.34|1997.84|1997.34|254
1611567600000|2021-01-25 09:40:00|1998.09|1997.59|1998.59|1998.09|1999.09|1998.59|1998.09|1997.59|276
1611567900000|2021-01-25 09:45:00|1998.34|1997.84|1996.84|1996.34|1998.59|1998.09|1996.34|1995.84|590
1611568200000|2021-01-25 09:50:00|1996.71|1996.21|1997.71|1997.21|1998.09|1997.59|1996.59|1996.09|346
1611568500000|2021-01-25 09:55:00|1997.59|1997.09|1997.59|1997.09|1997.96|1997.46|1997.09|1996.59|240
1611568800000|2021-01-25 10:00:00|1997.46|1996.96|1997.09|1996.59|1997.59|1997.09|1996.84|1996.34|496
1611569100000|2021-01-25 10:05:00|1996.96|1996.46|1995.84|1995.34|1996.96|1996.46|1995.46|1994.96|652
1611569400000|2021-01-25 10:10:00|1995.59|1995.09|1995.21|1994.71|1995.84|1995.34|1994.59|1994.09|602
1611569700000|2021-01-25 10:15:00|1995.09|1994.59|1995.59|1995.09|1995.84|1995.34|1994.34|1993.84|405
1611570000000|2021-01-25 10:20:00|1995.71|1995.21|1995.84|1995.34|1996.09|1995.59|1995.59|1995.09|243
1611570300000|2021-01-25 10:25:00|1995.96|1995.46|1996.59|1996.09|1996.71|1996.21|1995.84|1995.34|447
1611570600000|2021-01-25 10:30:00|1996.46|1995.96|1996.34|1995.84|1996.84|1996.34|1996.09|1995.59|155
1611570900000|2021-01-25 10:35:00|1996.21|1995.71|1997.84|1997.34|1997.84|1997.34|1996.09|1995.59|317
1611571200000|2021-01-25 10:40:00|1997.96|1997.46|1998.09|1997.59|1998.34|1997.84|1997.59|1997.09|556
1611571500000|2021-01-25 10:45:00|1997.84|1997.34|1998.59|1998.09|1998.84|1998.34|1997.34|1996.84|411
1611571800000|2021-01-25 10:50:00|1998.46|1997.96|1998.59|1998.09|1999.09|1998.59|1998.34|1997.84|370
1611572100000|2021-01-25 10:55:00|1998.34|1997.84|1999.34|1998.84|1999.59|1999.09|1998.34|1997.84|481
1611572400000|2021-01-25 11:00:00|1999.59|1999.09|1999.84|1999.34|1999.84|1999.34|1998.84|1998.34|296
1611572700000|2021-01-25 11:05:00|1999.71|1999.21|1999.59|1999.09|2000.34|1999.84|1999.59|1999.09|320
1611573000000|2021-01-25 11:10:00|1999.46|1998.96|1999.09|1998.59|1999.59|1999.09|1998.84|1998.34|261
1611573300000|2021-01-25 11:15:00|1998.96|1998.46|1998.34|1997.84|1999.09|1998.59|1998.09|1997.59|282
1611573600000|2021-01-25 11:20:00|1998.46|1997.96|1997.84|1997.34|1998.59|1998.09|1997.59|1997.09|247
1611573900000|2021-01-25 11:25:00|1997.96|1997.46|1997.09|1996.59|1998.34|1997.84|1997.09|1996.59|281
1611574200000|2021-01-25 11:30:00|1997.21|1996.71|1998.34|1997.84|1998.96|1998.46|1997.21|1996.71|544
1611574500000|2021-01-25 11:35:00|1998.09|1997.59|1997.59|1997.09|1998.34|1997.84|1997.59|1997.09|256
1611574800000|2021-01-25 11:40:00|1997.84|1997.34|1998.09|1997.59|1998.09|1997.59|1997.09|1996.59|119
1611575100000|2021-01-25 11:45:00|1997.09|1996.59|1996.09|1995.59|1997.09|1996.59|1993.34|1992.84|1753
1611575400000|2021-01-25 11:50:00|1995.84|1995.34|1995.09|1994.59|1996.59|1996.09|1995.09|1994.59|396
1611575700000|2021-01-25 11:55:00|1994.96|1994.46|1993.46|1992.96|1995.09|1994.59|1992.09|1991.59|687
1611576000000|2021-01-25 12:00:00|1993.34|1992.84|1991.59|1991.09|1993.59|1993.09|1990.84|1990.34|631
1611576300000|2021-01-25 12:05:00|1991.46|1990.96|1990.09|1989.59|1991.84|1991.34|1990.09|1989.59|570
1611576600000|2021-01-25 12:10:00|1990.21|1989.71|1991.59|1991.09|1991.59|1991.09|1989.09|1988.59|770
1611576900000|2021-01-25 12:15:00|1991.34|1990.84|1990.59|1990.09|1991.59|1991.09|1990.59|1990.09|306
1611577200000|2021-01-25 12:20:00|1990.46|1989.96|1988.59|1988.09|1990.46|1989.96|1988.46|1987.96|429
1611577500000|2021-01-25 12:25:00|1988.46|1987.96|1988.09|1987.59|1988.46|1987.96|1986.59|1986.09|882
1611577800000|2021-01-25 12:30:00|1987.96|1987.46|1985.84|1985.34|1988.09|1987.59|1985.59|1985.09|1088
1611578100000|2021-01-25 12:35:00|1985.96|1985.46|1985.34|1984.84|1985.96|1985.46|1984.34|1983.84|460
1611578400000|2021-01-25 12:40:00|1985.38|1984.88|1985.13|1984.63|1985.63|1985.13|1984.13|1983.63|456
1611578700000|2021-01-25 12:45:00|1985|1984.5|1984.88|1984.38|1985.38|1984.88|1984.13|1983.63|429
1611579000000|2021-01-25 12:50:00|1984.75|1984.25|1980.5|1980|1984.88|1984.38|1979.38|1978.88|1439
1611579300000|2021-01-25 12:55:00|1980.63|1980.13|1980.75|1980.25|1980.88|1980.38|1978.5|1978|1128
1611579600000|2021-01-25 13:00:00|1980.88|1980.38|1981.88|1981.38|1982.88|1982.38|1979.88|1979.38|1242
1611579900000|2021-01-25 13:05:00|1981.75|1981.25|1977.38|1976.88|1981.88|1981.38|1977.25|1976.75|1133
1611580200000|2021-01-25 13:10:00|1977.25|1976.75|1977.38|1976.88|1977.63|1977.13|1975.38|1974.88|786
1611580500000|2021-01-25 13:15:00|1977.63|1977.13|1977.38|1976.88|1979.63|1979.13|1976.13|1975.63|1069
1611580800000|2021-01-25 13:20:00|1977.25|1976.75|1975.38|1974.88|1977.38|1976.88|1973.13|1972.63|1380
1611581100000|2021-01-25 13:25:00|1975.5|1975|1976.63|1976.13|1978.38|1977.88|1975.38|1974.88|883
1611581400000|2021-01-25 13:30:00|1976.5|1976|1974.38|1973.88|1977.38|1976.88|1974.13|1973.63|520
1611581700000|2021-01-25 13:35:00|1974.5|1974|1974.63|1974.13|1976.38|1975.88|1973.63|1973.13|552
1611582000000|2021-01-25 13:40:00|1974.5|1974|1975.38|1974.88|1975.38|1974.88|1972.63|1972.13|690
1611582300000|2021-01-25 13:45:00|1975.25|1974.75|1977.75|1977.25|1978.38|1977.88|1974.63|1974.13|787
1611582600000|2021-01-25 13:50:00|1977.63|1977.13|1978.13|1977.63|1979.13|1978.63|1976.63|1976.13|847
1611582900000|2021-01-25 13:55:00|1978|1977.5|1976.88|1976.38|1978.13|1977.63|1976.13|1975.63|659
1611583200000|2021-01-25 14:00:00|1976.63|1976.13|1976.5|1976|1977.63|1977.13|1975.88|1975.38|366
1611583500000|2021-01-25 14:05:00|1976.63|1976.13|1977.5|1977|1977.88|1977.38|1976.25|1975.75|396
1611583800000|2021-01-25 14:10:00|1977.63|1977.13|1978.13|1977.63|1979.13|1978.63|1977.25|1976.75|423
1611584100000|2021-01-25 14:15:00|1978.25|1977.75|1978.63|1978.13|1979.13|1978.63|1977.88|1977.38|128
1611584400000|2021-01-25 14:20:00|1978.5|1978|1976.38|1975.88|1978.5|1978|1975.88|1975.38|457
1611584700000|2021-01-25 14:25:00|1976.25|1975.75|1975.88|1975.38|1977.38|1976.88|1975.88|1975.38|591
1611585000000|2021-01-25 14:30:00|1976|1975.5|1978.88|1978.38|1979.88|1979.38|1976|1975.5|1220
1611585300000|2021-01-25 14:35:00|1979.13|1978.63|1977.63|1977.13|1979.38|1978.88|1977.13|1976.63|790
1611585600000|2021-01-25 14:40:00|1977.5|1977|1977.13|1976.63|1978.5|1978|1976.63|1976.13|877
1611585900000|2021-01-25 14:45:00|1977.38|1976.88|1975.63|1975.13|1978.63|1978.13|1975.38|1974.88|1252
1611586200000|2021-01-25 14:50:00|1975.88|1975.38|1975.88|1975.38|1976.88|1976.38|1975.38|1974.88|649
1611586500000|2021-01-25 14:55:00|1976.13|1975.63|1979|1978.5|1979.13|1978.63|1975.38|1974.88|1220
1611586800000|2021-01-25 15:00:00|1978.88|1978.38|1982.38|1981.88|1982.38|1981.88|1978.63|1978.13|1223
1611587100000|2021-01-25 15:05:00|1982.25|1981.75|1981.88|1981.38|1982.63|1982.13|1980.88|1980.38|674
1611587400000|2021-01-25 15:10:00|1981.91|1981.41|1983.41|1982.91|1983.66|1983.16|1981.91|1981.41|693
1611587700000|2021-01-25 15:15:00|1983.53|1983.03|1984.16|1983.66|1984.66|1984.16|1983.16|1982.66|765
1611588000000|2021-01-25 15:20:00|1984.28|1983.78|1985.41|1984.91|1985.91|1985.41|1984.28|1983.78|799
1611588300000|2021-01-25 15:25:00|1985.53|1985.03|1985.53|1985.03|1986.66|1986.16|1984.16|1983.66|745
1611588600000|2021-01-25 15:30:00|1985.66|1985.16|1985.91|1985.41|1986.66|1986.16|1985.41|1984.91|677
1611588900000|2021-01-25 15:35:00|1986.03|1985.53|1984.16|1983.66|1986.16|1985.66|1983.78|1983.28|544
1611589200000|2021-01-25 15:40:00|1984.03|1983.53|1983.91|1983.41|1984.41|1983.91|1983.03|1982.53|655
1611589500000|2021-01-25 15:45:00|1983.78|1983.28|1982.16|1981.66|1984.16|1983.66|1981.66|1981.16|726
1611589800000|2021-01-25 15:50:00|1982.03|1981.53|1980.91|1980.41|1982.16|1981.66|1979.16|1978.66|856
1611590100000|2021-01-25 15:55:00|1980.78|1980.28|1977.66|1977.16|1980.78|1980.28|1977.66|1977.16|1089
1611590400000|2021-01-25 16:00:00|1977.41|1976.91|1975.16|1974.66|1978.28|1977.78|1974.41|1973.91|1739
1611590700000|2021-01-25 16:05:00|1974.91|1974.41|1971.78|1971.28|1975.53|1975.03|1971.16|1970.66|2560
1611591000000|2021-01-25 16:10:00|1971.91|1971.41|1975.91|1975.41|1975.91|1975.41|1970.78|1970.28|1936
1611591300000|2021-01-25 16:15:00|1975.78|1975.28|1975.91|1975.41|1976.16|1975.66|1973.66|1973.16|1486
1611591600000|2021-01-25 16:20:00|1976.03|1975.53|1977.37|1975.87|1977.78|1977.28|1975.66|1975.16|1579
1611591900000|2021-01-25 16:25:00|1977.39|1975.89|1973.88|1972.38|1977.89|1976.39|1973.77|1972.27|480
1611592200000|2021-01-25 16:30:00|1974.02|1972.52|1978.23|1976.83|1978.61|1977.21|1974.02|1972.52|359
1611592500000|2021-01-25 16:35:00|1978.11|1976.71|1978.23|1976.83|1978.86|1977.46|1976.86|1975.46|123
1611592800000|2021-01-25 16:40:00|1978.11|1976.71|1980.98|1979.58|1981.11|1979.71|1977.73|1976.33|51
1611593100000|2021-01-25 16:45:00|1981.11|1979.71|1979.73|1978.33|1981.36|1979.96|1979.73|1978.33|104
1611593400000|2021-01-25 16:50:00|1979.98|1978.58|1980.61|1979.21|1980.61|1979.21|1979.61|1978.21|10
1611593700000|2021-01-25 16:55:00|1980.23|1978.83|1981.01|1979.51|1981.01|1979.51|1980.23|1978.83|5
1611594000000|2021-01-25 17:00:00|1981.02|1979.52|1981.79|1980.29|1982.74|1981.24|1981.02|1979.52|0
1611594300000|2021-01-25 17:05:00|1981.8|1980.3|1981.77|1980.27|1981.83|1980.33|1981.22|1979.72|0
1611594600000|2021-01-25 17:10:00|1981.76|1980.26|1979.01|1977.51|1982.24|1980.74|1979.01|1977.51|0
1611594900000|2021-01-25 17:15:00|1979.03|1977.53|1976.81|1975.31|1980.1|1978.6|1976.22|1974.72|0
1611595200000|2021-01-25 17:20:00|1976.82|1975.32|1975.3|1973.8|1979.04|1977.54|1975.3|1973.8|0
1611595500000|2021-01-25 17:25:00|1975.29|1973.79|1975.92|1974.42|1977.99|1976.49|1974.84|1973.34|0
1611595800000|2021-01-25 17:30:00|1975.93|1974.43|1979.29|1977.79|1979.79|1978.29|1974.85|1973.35|0
1611596100000|2021-01-25 17:35:00|1979.31|1977.81|1979.21|1977.71|1980.29|1978.79|1978.74|1977.24|0
1611596400000|2021-01-25 17:40:00|1979.22|1977.72|1980.4|1978.9|1980.97|1979.47|1979.22|1977.72|0
1611596700000|2021-01-25 17:45:00|1980.43|1978.93|1981.94|1980.44|1982.44|1980.94|1980.42|1978.92|0
1611597000000|2021-01-25 17:50:00|1981.95|1980.45|1982.98|1981.48|1983.55|1982.05|1981.39|1979.89|0
1611597300000|2021-01-25 17:55:00|1982.99|1981.49|1983.33|1981.83|1983.82|1982.32|1982.26|1980.76|0
1611597600000|2021-01-25 18:00:00|1983.34|1981.84|1982.8|1981.3|1983.86|1982.36|1982.72|1981.22|0
1611597900000|2021-01-25 18:05:00|1982.79|1981.29|1981.81|1980.31|1982.8|1981.3|1981.17|1979.67|0
1611598200000|2021-01-25 18:10:00|1981.8|1980.3|1984.04|1982.54|1984.97|1983.47|1981.77|1980.27|0
1611598500000|2021-01-25 18:15:00|1984.05|1982.55|1983.54|1982.04|1984.52|1983.02|1983.48|1981.98|0
1611598800000|2021-01-25 18:20:00|1983.53|1982.03|1984.58|1983.08|1984.68|1983.18|1983.01|1981.51|0
1611599100000|2021-01-25 18:25:00|1984.6|1983.1|1984.61|1983.11|1985.12|1983.62|1984.08|1982.58|0
1611599400000|2021-01-25 18:30:00|1984.63|1983.13|1984.04|1982.54|1985.13|1983.63|1984.04|1982.54|0
1611599700000|2021-01-25 18:35:00|1984.03|1982.53|1984.65|1983.15|1985.07|1983.57|1984.02|1982.52|0
1611600000000|2021-01-25 18:40:00|1984.72|1983.22|1984.55|1983.05|1984.87|1983.37|1984.05|1982.55|0
1611600300000|2021-01-25 18:45:00|1984.42|1982.92|1984.11|1982.61|1985.08|1983.58|1983|1981.5|0
1611600600000|2021-01-25 18:50:00|1984.1|1982.6|1981.54|1980.04|1984.1|1982.6|1981.53|1980.03|0
1611600900000|2021-01-25 18:55:00|1981.53|1980.03|1983.09|1981.59|1983.11|1981.61|1981.47|1979.97|0
1611601200000|2021-01-25 19:00:00|1983.11|1981.61|1983.15|1981.65|1983.15|1981.65|1981.56|1980.06|0
1611601500000|2021-01-25 19:05:00|1983.16|1981.66|1983.04|1981.54|1983.87|1982.37|1982.55|1981.05|0
1611601800000|2021-01-25 19:10:00|1983|1981.5|1982.04|1980.54|1983.01|1981.51|1981.04|1979.54|0
1611602100000|2021-01-25 19:15:00|1982.02|1980.52|1981.78|1980.28|1982.37|1980.87|1980.72|1979.22|0
1611602400000|2021-01-25 19:20:00|1981.79|1980.29|1982.23|1980.73|1982.76|1981.26|1981.71|1980.21|0
1611602700000|2021-01-25 19:25:00|1982.22|1980.72|1983.27|1981.77|1983.28|1981.78|1981.71|1980.21|0
1611603000000|2021-01-25 19:30:00|1983.26|1981.76|1983.85|1982.35|1983.92|1982.42|1982.88|1981.38|0
1611603300000|2021-01-25 19:35:00|1983.83|1982.33|1983.33|1981.83|1983.89|1982.39|1982.84|1981.34|0
1611603600000|2021-01-25 19:40:00|1983.34|1981.84|1983.95|1982.45|1983.95|1982.45|1982.89|1981.39|0
1611603900000|2021-01-25 19:45:00|1983.93|1982.43|1983.93|1982.43|1984.45|1982.95|1983.91|1982.41|0
1611604200000|2021-01-25 19:50:00|1983.95|1982.45|1983.37|1981.87|1984.44|1982.94|1983.37|1981.87|0
1611604500000|2021-01-25 19:55:00|1983.36|1981.86|1982.88|1981.38|1983.93|1982.43|1982.86|1981.36|0
1611604800000|2021-01-25 20:00:00|1982.86|1981.36|1983.28|1981.78|1983.86|1982.36|1982.86|1981.36|0
1611605100000|2021-01-25 20:05:00|1983.29|1981.79|1984.72|1983.22|1984.74|1983.24|1983.28|1981.78|0
1611605400000|2021-01-25 20:10:00|1984.71|1983.21|1982.98|1981.48|1985.13|1983.63|1982.44|1980.94|0
1611605700000|2021-01-25 20:15:00|1982.96|1981.46|1984.57|1983.07|1984.58|1983.08|1981.93|1980.43|0
1611606000000|2021-01-25 20:20:00|1984.58|1983.08|1984.54|1983.04|1984.61|1983.11|1983.53|1982.03|0
1611606300000|2021-01-25 20:25:00|1984.53|1983.03|1984.05|1982.55|1984.61|1983.11|1984.02|1982.52|0
1611606600000|2021-01-25 20:30:00|1984.04|1982.54|1984.06|1982.56|1984.1|1982.6|1983.05|1981.55|0
1611606900000|2021-01-25 20:35:00|1984.05|1982.55|1984.55|1983.05|1984.61|1983.11|1983.5|1982|0
1611607200000|2021-01-25 20:40:00|1984.56|1983.06|1984.97|1983.47|1985.07|1983.57|1983.77|1982.27|0
1611607500000|2021-01-25 20:45:00|1984.99|1983.49|1985.52|1984.02|1986.02|1984.52|1984.96|1983.46|0
1611607800000|2021-01-25 20:50:00|1985.55|1984.05|1987.48|1985.98|1987.97|1986.47|1985.55|1984.05|0
1611608100000|2021-01-25 20:55:00|1987.47|1985.97|1989.63|1988.13|1990.14|1988.64|1987.43|1985.93|0
1611608400000|2021-01-25 21:00:00|1989.66|1988.16|1989.85|1988.35|1991.22|1989.72|1989.66|1988.16|0
1611608700000|2021-01-25 21:05:00|1989.84|1988.34|1989.4|1987.9|1990.01|1988.51|1989.21|1987.71|0
1611609000000|2021-01-25 21:10:00|1989.43|1987.93|1989.46|1987.96|1989.7|1988.2|1989.04|1987.54|0
1611609300000|2021-01-25 21:15:00|1989.44|1987.94|1989.55|1988.05|1989.55|1988.05|1989.22|1987.72|0
1611609600000|2021-01-25 21:20:00|1989.51|1988.01|1989.64|1988.14|1989.64|1988.14|1989.43|1987.93|0
1611609900000|2021-01-25 21:25:00|1989.6|1988.1|1989.51|1988.01|1989.64|1988.14|1989.43|1987.93|0
1611610200000|2021-01-25 21:30:00|1989.48|1987.98|1989.73|1988.23|1989.94|1988.44|1988.98|1987.48|0
1611610500000|2021-01-25 21:35:00|1989.72|1988.22|1989.23|1987.73|1989.72|1988.22|1988.98|1987.48|0
1611610800000|2021-01-25 21:40:00|1989.24|1987.74|1989.32|1987.82|1989.43|1987.93|1989.22|1987.72|0
1611611100000|2021-01-25 21:45:00|1989.3|1987.8|1989.07|1987.57|1989.42|1987.92|1989.07|1987.57|0
1611611400000|2021-01-25 21:50:00|1989.09|1987.59|1989.22|1987.72|1989.22|1987.72|1988.67|1987.17|0
1611611700000|2021-01-25 21:55:00|1989.2|1987.7|1989.05|1987.55|1989.42|1987.92|1988.77|1987.27|0
1611612000000|2021-01-25 22:00:00|1989.01|1987.51|1989.21|1987.71|1989.21|1987.71|1988.93|1987.43|0
1611612300000|2021-01-25 22:05:00|1989.25|1987.75|1989.25|1987.75|1989.25|1987.75|1989.17|1987.67|0
1611612600000|2021-01-25 22:10:00|1989.21|1987.71|1989.3|1987.8|1989.3|1987.8|1989.21|1987.71|0
1611612900000|2021-01-25 22:15:00|1989.25|1987.75|1989.13|1987.63|1989.25|1987.75|1988.96|1987.46|0
1611613200000|2021-01-25 22:20:00|1988.96|1987.46|1989|1987.5|1989.13|1987.63|1988.92|1987.42|0
1611613500000|2021-01-25 22:25:00|1989.05|1987.55|1988.75|1987.25|1989.05|1987.55|1988.75|1987.25|0
1611613800000|2021-01-25 22:30:00|1988.8|1987.3|1988.8|1987.3|1988.8|1987.3|1988.75|1987.25|0
1611614100000|2021-01-25 22:35:00|1988.75|1987.25|1988.84|1987.34|1988.88|1987.38|1988.75|1987.25|0
1611614400000|2021-01-25 22:40:00|1988.8|1987.3|1988.96|1987.46|1988.96|1987.46|1988.8|1987.3|0
1611614700000|2021-01-25 22:45:00|1988.92|1987.42|1988.89|1987.39|1988.97|1987.47|1988.72|1987.22|0
1611615000000|2021-01-25 22:50:00|1988.93|1987.43|1988.85|1987.35|1989.05|1987.55|1988.76|1987.26|0
1611615300000|2021-01-25 22:55:00|1988.76|1987.26|1988.72|1987.22|1988.8|1987.3|1988.72|1987.22|0
1611615600000|2021-01-25 23:00:00|1988.65|1987.15|1988.82|1987.32|1988.92|1987.42|1987.46|1985.96|0
1611615900000|2021-01-25 23:05:00|1988.83|1987.33|1988.5|1987|1989.02|1987.52|1988.35|1986.85|0
1611616200000|2021-01-25 23:10:00|1988.49|1986.99|1988.4|1986.9|1988.5|1987|1988.3|1986.8|0
1611616500000|2021-01-25 23:15:00|1988.41|1986.91|1989.16|1987.66|1989.36|1987.86|1988.4|1986.9|0
1611616800000|2021-01-25 23:20:00|1989.17|1987.67|1989.16|1987.66|1989.26|1987.76|1988.3|1986.8|0
1611617100000|2021-01-25 23:25:00|1989.15|1987.65|1988.71|1987.21|1989.16|1987.66|1988.71|1987.21|0
1611617400000|2021-01-25 23:30:00|1988.73|1987.23|1989.26|1987.76|1989.36|1987.86|1988.71|1987.21|0
1611617700000|2021-01-25 23:35:00|1989.28|1987.78|1989.16|1987.66|1989.36|1987.86|1989.16|1987.66|0
1611618000000|2021-01-25 23:40:00|1989.17|1987.67|1988.91|1987.41|1989.26|1987.76|1988.81|1987.31|0
1611618300000|2021-01-25 23:45:00|1988.86|1987.36|1988.5|1987|1988.91|1987.41|1988.5|1987|0
1611618600000|2021-01-25 23:50:00|1988.51|1987.01|1988.5|1987|1988.91|1987.41|1988.45|1986.95|0
1611618900000|2021-01-25 23:55:00|1988.49|1986.99|1988.3|1986.8|1988.71|1987.21|1988.2|1986.7|0
1611619200000|2021-01-26 00:00:00|1988.28|1986.78|1988.1|1986.6|1988.5|1987|1987.34|1985.84|0
1611619500000|2021-01-26 00:05:00|1988.12|1986.62|1988.3|1986.8|1988.61|1987.11|1988|1986.5|0
1611619800000|2021-01-26 00:10:00|1988.29|1986.79|1987.88|1986.38|1988.61|1987.11|1987.88|1986.38|0
1611620100000|2021-01-26 00:15:00|1987.87|1986.37|1986.44|1984.94|1987.87|1986.37|1985.58|1984.08|0
1611620400000|2021-01-26 00:20:00|1986.43|1984.93|1986.45|1984.95|1986.46|1984.96|1985.48|1983.98|0
1611620700000|2021-01-26 00:25:00|1986.44|1984.94|1985.3|1983.8|1986.44|1984.94|1985.02|1983.52|0
1611621000000|2021-01-26 00:30:00|1985.37|1983.87|1984.34|1982.84|1985.54|1984.04|1984.12|1982.62|0
1611621300000|2021-01-26 00:35:00|1984.27|1982.77|1983.92|1982.42|1985.34|1983.84|1983.69|1982.19|0
1611621600000|2021-01-26 00:40:00|1983.85|1982.35|1982.21|1980.71|1983.92|1982.42|1982.18|1980.68|0
1611621900000|2021-01-26 00:45:00|1982.22|1980.72|1981.92|1980.42|1982.48|1980.98|1981.41|1979.91|0
1611622200000|2021-01-26 00:50:00|1981.93|1980.43|1983.36|1981.86|1983.37|1981.87|1981.92|1980.42|0
1611622500000|2021-01-26 00:55:00|1983.39|1981.89|1982.41|1980.91|1983.4|1981.9|1982.38|1980.88|0
1611622800000|2021-01-26 01:00:00|1982.55|1981.05|1983.39|1981.89|1983.4|1981.9|1982.44|1980.94|0
1611623100000|2021-01-26 01:05:00|1983.41|1981.91|1983.37|1981.87|1983.89|1982.39|1983.37|1981.87|0
1611623400000|2021-01-26 01:10:00|1983.23|1981.73|1981.54|1980.04|1983.23|1981.73|1981.05|1979.55|0
1611623700000|2021-01-26 01:15:00|1981.53|1980.03|1980.61|1979.11|1981.56|1980.06|1980.58|1979.08|0
1611624000000|2021-01-26 01:20:00|1980.6|1979.1|1980.13|1978.63|1981.56|1980.06|1980.13|1978.63|0
1611624300000|2021-01-26 01:25:00|1980.12|1978.62|1979.48|1977.98|1980.13|1978.63|1979.46|1977.96|0
1611624600000|2021-01-26 01:30:00|1979.49|1977.99|1980|1978.5|1980.48|1978.98|1979.46|1977.96|0
1611624900000|2021-01-26 01:35:00|1979.98|1978.48|1980.94|1979.44|1980.94|1979.44|1979.98|1978.48|0
1611625200000|2021-01-26 01:40:00|1980.95|1979.45|1980.23|1978.73|1980.96|1979.46|1979.5|1978|0
1611625500000|2021-01-26 01:45:00|1980.16|1978.66|1980.04|1978.54|1980.16|1978.66|1978.6|1977.1|0
1611625800000|2021-01-26 01:50:00|1980.03|1978.53|1980.61|1979.11|1981.12|1979.62|1980.02|1978.52|0
1611626100000|2021-01-26 01:55:00|1980.62|1979.12|1980.14|1978.64|1981.08|1979.58|1980.12|1978.62|0
1611626400000|2021-01-26 02:00:00|1980.16|1978.66|1980.37|1978.87|1981.12|1979.62|1980.13|1978.63|0
1611626700000|2021-01-26 02:05:00|1980.3|1978.8|1979.64|1978.14|1980.6|1979.1|1979.6|1978.1|0
1611627000000|2021-01-26 02:10:00|1979.62|1978.12|1980.08|1978.58|1980.08|1978.58|1979.57|1978.07|0
1611627300000|2021-01-26 02:15:00|1980.09|1978.59|1979.09|1977.59|1980.34|1978.84|1979.09|1977.59|0
1611627600000|2021-01-26 02:20:00|1978.95|1977.45|1978.56|1977.06|1978.95|1977.45|1978.05|1976.55|0
1611627900000|2021-01-26 02:25:00|1978.53|1977.03|1979.03|1977.53|1979.06|1977.56|1978.29|1976.79|0
1611628200000|2021-01-26 02:30:00|1979.01|1977.51|1978.03|1976.53|1979.01|1977.51|1977.49|1975.99|0
1611628500000|2021-01-26 02:35:00|1978.01|1976.51|1977.52|1976.02|1978.56|1977.06|1977.51|1976.01|0
1611628800000|2021-01-26 02:40:00|1977.51|1976.01|1978|1976.5|1978|1976.5|1977.49|1975.99|0
1611629100000|2021-01-26 02:45:00|1977.99|1976.49|1978.04|1976.54|1978.04|1976.54|1977.53|1976.03|0
1611629400000|2021-01-26 02:50:00|1978.05|1976.55|1978.01|1976.51|1978.52|1977.02|1977.51|1976.01|0
1611629700000|2021-01-26 02:55:00|1977.99|1976.49|1977.5|1976|1978.01|1976.51|1977.47|1975.97|0
1611630000000|2021-01-26 03:00:00|1977.49|1975.99|1977.47|1975.97|1977.52|1976.02|1976.98|1975.48|0
1611630300000|2021-01-26 03:05:00|1977.46|1975.96|1977.9|1976.4|1977.93|1976.43|1976.93|1975.43|0
1611630600000|2021-01-26 03:10:00|1977.91|1976.41|1978.41|1976.91|1978.43|1976.93|1977.9|1976.4|0
1611630900000|2021-01-26 03:15:00|1978.42|1976.92|1978.42|1976.92|1978.91|1977.41|1977.94|1976.44|0
1611631200000|2021-01-26 03:20:00|1977.97|1976.47|1977.95|1976.45|1978.19|1976.69|1977.2|1975.7|0
1611631500000|2021-01-26 03:25:00|1977.93|1976.43|1978.43|1976.93|1978.45|1976.95|1977.46|1975.96|0
1611631800000|2021-01-26 03:30:00|1978.45|1976.95|1977.45|1975.95|1978.45|1976.95|1977.45|1975.95|0
1611632100000|2021-01-26 03:35:00|1977.46|1975.96|1977.45|1975.95|1977.93|1976.43|1976.73|1975.23|0
1611632400000|2021-01-26 03:40:00|1977.44|1975.94|1977.91|1976.41|1977.93|1976.43|1976.97|1975.47|0
1611632700000|2021-01-26 03:45:00|1977.92|1976.42|1977.45|1975.95|1977.93|1976.43|1977.22|1975.72|0
1611633000000|2021-01-26 03:50:00|1977.43|1975.93|1977.48|1975.98|1977.95|1976.45|1977.43|1975.93|0
1611633300000|2021-01-26 03:55:00|1977.47|1975.97|1977.95|1976.45|1977.96|1976.46|1977.47|1975.97|0
1611633600000|2021-01-26 04:00:00|1977.96|1976.46|1978.43|1976.93|1978.43|1976.93|1977.95|1976.45|0
1611633900000|2021-01-26 04:05:00|1978.42|1976.92|1978.87|1977.37|1978.87|1977.37|1978.37|1976.87|0
1611634200000|2021-01-26 04:10:00|1978.85|1977.35|1978.85|1977.35|1978.87|1977.37|1978.85|1977.35|0
1611634500000|2021-01-26 04:15:00|1978.86|1977.36|1978.59|1977.09|1979.1|1977.6|1978.59|1977.09|0
1611634800000|2021-01-26 04:20:00|1978.6|1977.1|1978.62|1977.12|1978.63|1977.13|1978.59|1977.09|0
1611635100000|2021-01-26 04:25:00|1978.63|1977.13|1978.11|1976.61|1978.63|1977.13|1978.1|1976.6|0
1611635400000|2021-01-26 04:30:00|1978.1|1976.6|1976.03|1974.53|1978.1|1976.6|1975.99|1974.49|0
1611635700000|2021-01-26 04:35:00|1976.04|1974.54|1974.55|1973.05|1976.54|1975.04|1974.46|1972.96|0
1611636000000|2021-01-26 04:40:00|1974.71|1973.21|1975.27|1973.77|1975.5|1974|1974.48|1972.98|0
1611636300000|2021-01-26 04:45:00|1975.34|1973.84|1975.55|1974.05|1975.55|1974.05|1975|1973.5|0
1611636600000|2021-01-26 04:50:00|1975.56|1974.06|1975.31|1973.81|1975.58|1974.08|1975.07|1973.57|0
1611636900000|2021-01-26 04:55:00|1975.24|1973.74|1975.05|1973.55|1975.52|1974.02|1975.01|1973.51|0
1611637200000|2021-01-26 05:00:00|1975.08|1973.58|1975.57|1974.07|1976.07|1974.57|1975.04|1973.54|0
1611637500000|2021-01-26 05:05:00|1975.59|1974.09|1975.6|1974.1|1976.07|1974.57|1975.56|1974.06|0
1611637800000|2021-01-26 05:10:00|1975.61|1974.11|1977.13|1975.63|1977.13|1975.63|1975.61|1974.11|0
1611638100000|2021-01-26 05:15:00|1977.15|1975.65|1976.6|1975.1|1977.15|1975.65|1976.15|1974.65|0
1611638400000|2021-01-26 05:20:00|1976.61|1975.11|1976.1|1974.6|1976.61|1975.11|1975.57|1974.07|0
1611638700000|2021-01-26 05:25:00|1976.09|1974.59|1976.15|1974.65|1976.6|1975.1|1976.08|1974.58|0
1611639000000|2021-01-26 05:30:00|1976.16|1974.66|1976.1|1974.6|1976.65|1975.15|1976.1|1974.6|0
1611639300000|2021-01-26 05:35:00|1976.09|1974.59|1976.61|1975.11|1976.63|1975.13|1976.09|1974.59|0
1611639600000|2021-01-26 05:40:00|1976.59|1975.09|1976.11|1974.61|1976.61|1975.11|1976.09|1974.59|0
1611639900000|2021-01-26 05:45:00|1976.09|1974.59|1975.7|1974.2|1976.13|1974.63|1975.59|1974.09|0
1611640200000|2021-01-26 05:50:00|1975.69|1974.19|1975.88|1974.38|1975.92|1974.42|1975.43|1973.93|0
1611640500000|2021-01-26 05:55:00|1975.81|1974.31|1975.42|1973.92|1975.95|1974.45|1975.4|1973.9|0
1611640800000|2021-01-26 06:00:00|1975.41|1973.91|1973.94|1972.44|1975.43|1973.93|1973.9|1972.4|0
1611641100000|2021-01-26 06:05:00|1973.93|1972.43|1973.9|1972.4|1973.94|1972.44|1973.38|1971.88|0
1611641400000|2021-01-26 06:10:00|1973.89|1972.39|1974.23|1972.73|1974.65|1973.15|1973.89|1972.39|0
1611641700000|2021-01-26 06:15:00|1974.25|1972.75|1974.75|1973.25|1975.01|1973.51|1974.25|1972.75|0
1611642000000|2021-01-26 06:20:00|1974.76|1973.26|1974.67|1973.17|1974.78|1973.28|1973.51|1972.01|0
1611642300000|2021-01-26 06:25:00|1974.66|1973.16|1974.2|1972.7|1974.67|1973.17|1973.69|1972.19|0
1611642600000|2021-01-26 06:30:00|1974.19|1972.69|1973.76|1972.26|1974.24|1972.74|1973.52|1972.02|0
1611642900000|2021-01-26 06:35:00|1973.75|1972.25|1972.26|1970.76|1973.75|1972.25|1972.25|1970.75|0
1611643200000|2021-01-26 06:40:00|1972.25|1970.75|1971.52|1970.02|1972.26|1970.76|1971.05|1969.55|0
1611643500000|2021-01-26 06:45:00|1971.51|1970.01|1971.46|1969.96|1971.52|1970.02|1971|1969.5|0
1611643800000|2021-01-26 06:50:00|1971.45|1969.95|1972.64|1971.14|1972.88|1971.38|1971.45|1969.95|0
1611644100000|2021-01-26 06:55:00|1972.71|1971.21|1970.77|1969.27|1972.88|1971.38|1970.12|1968.62|0
1611644400000|2021-01-26 07:00:00|1970.84|1969.34|1975.71|1974.21|1976.17|1974.67|1970.75|1969.25|0
1611644700000|2021-01-26 07:05:00|1975.7|1974.2|1975.06|1973.56|1975.7|1974.2|1973.64|1972.14|0
1611645000000|2021-01-26 07:10:00|1975.05|1973.55|1975.05|1973.55|1975.52|1974.02|1974.11|1972.61|0
1611645300000|2021-01-26 07:15:00|1975.06|1973.56|1976.01|1974.51|1976.01|1974.51|1975.01|1973.51|0
1611645600000|2021-01-26 07:20:00|1976.03|1974.53|1976.47|1974.97|1977.46|1975.96|1976.03|1974.53|0
1611645900000|2021-01-26 07:25:00|1976.49|1974.99|1977.77|1976.27|1978.71|1977.21|1976.49|1974.99|0
1611646200000|2021-01-26 07:30:00|1977.78|1976.28|1976.98|1975.58|1979.73|1978.33|1976.86|1975.46|40
1611646500000|2021-01-26 07:35:00|1977.11|1975.71|1975.98|1974.58|1977.36|1975.96|1975.36|1973.96|35
1611646800000|2021-01-26 07:40:00|1976.11|1974.71|1976.98|1975.58|1977.61|1976.21|1976.11|1974.71|44
1611647100000|2021-01-26 07:45:00|1977.11|1975.71|1977.23|1975.83|1977.36|1975.96|1976.86|1975.46|13
1611647400000|2021-01-26 07:50:00|1977.11|1975.71|1978.48|1977.08|1979.11|1977.71|1977.11|1975.71|35
1611647700000|2021-01-26 07:55:00|1978.54|1977.04|1979.39|1977.89|1979.88|1978.38|1977.99|1976.49|0
1611648000000|2021-01-26 08:00:00|1979.4|1977.9|1976.91|1976.41|1980.36|1979.16|1974.66|1974.16|2399
1611648300000|2021-01-26 08:05:00|1977.03|1976.53|1978.91|1978.41|1981.16|1980.66|1976.16|1975.66|2154
1611648600000|2021-01-26 08:10:00|1979.03|1978.53|1982.78|1982.28|1983.78|1983.28|1978.66|1978.16|2075
1611648900000|2021-01-26 08:15:00|1982.66|1982.16|1985.66|1985.16|1986.16|1985.66|1982.66|1982.16|1822
1611649200000|2021-01-26 08:20:00|1985.91|1985.41|1984.28|1983.78|1986.66|1986.16|1984.16|1983.66|1042
1611649500000|2021-01-26 08:25:00|1984.16|1983.66|1984.03|1983.53|1984.91|1984.41|1983.16|1982.66|1120
1611649800000|2021-01-26 08:30:00|1983.91|1983.41|1984.91|1984.41|1985.41|1984.91|1983.66|1983.16|775
1611650100000|2021-01-26 08:35:00|1984.78|1984.28|1987.16|1986.66|1987.91|1987.41|1984.78|1984.28|745
1611650400000|2021-01-26 08:40:00|1987.18|1986.68|1986.68|1986.18|1988.3|1987.8|1986.43|1985.93|682
1611650700000|2021-01-26 08:45:00|1986.8|1986.3|1988.55|1988.05|1989.05|1988.55|1986.68|1986.18|961
1611651000000|2021-01-26 08:50:00|1988.43|1987.93|1987.18|1986.68|1989.43|1988.93|1987.18|1986.68|1152
1611651300000|2021-01-26 08:55:00|1987.3|1986.8|1988.18|1987.68|1988.18|1987.68|1985.68|1985.18|847
1611651600000|2021-01-26 09:00:00|1988.43|1987.93|1990.43|1989.93|1991.43|1990.93|1987.93|1987.43|902
1611651900000|2021-01-26 09:05:00|1990.18|1989.68|1992.18|1991.68|1992.43|1991.93|1989.93|1989.43|847
1611652200000|2021-01-26 09:10:00|1992.3|1991.8|1992.18|1991.68|1992.55|1992.05|1991.55|1991.05|1030
1611652500000|2021-01-26 09:15:00|1992.3|1991.8|1992.93|1992.43|1993.68|1993.18|1992.18|1991.68|1203
1611652800000|2021-01-26 09:20:00|1993.05|1992.55|1995.68|1995.18|1995.68|1995.18|1992.68|1992.18|868
1611653100000|2021-01-26 09:25:00|1995.55|1995.05|1996.68|1996.18|1996.93|1996.43|1995.18|1994.68|716
1611653400000|2021-01-26 09:30:00|1996.8|1996.3|1996.93|1996.43|1998.43|1997.93|1996.43|1995.93|1047
1611653700000|2021-01-26 09:35:00|1997.18|1996.68|1994.18|1993.68|1997.18|1996.68|1993.93|1993.43|820
1611654000000|2021-01-26 09:40:00|1994.43|1993.93|1994.93|1994.43|1995.8|1995.3|1994.43|1993.93|720
1611654300000|2021-01-26 09:45:00|1994.8|1994.3|1994.18|1993.68|1995.05|1994.55|1993.93|1993.43|662
1611654600000|2021-01-26 09:50:00|1994.05|1993.55|1991.93|1991.43|1994.05|1993.55|1991.68|1991.18|964
1611654900000|2021-01-26 09:55:00|1992.18|1991.68|1992.93|1992.43|1992.93|1992.43|1991.43|1990.93|546
1611655200000|2021-01-26 10:00:00|1993.05|1992.55|1990.18|1989.68|1993.68|1993.18|1989.93|1989.43|714
1611655500000|2021-01-26 10:05:00|1989.93|1989.43|1990.93|1990.43|1991.43|1990.93|1989.68|1989.18|591
1611655800000|2021-01-26 10:10:00|1990.68|1990.18|1991.18|1990.68|1991.43|1990.93|1990.43|1989.93|636
1611656100000|2021-01-26 10:15:00|1991.05|1990.55|1992.18|1991.68|1992.18|1991.68|1990.8|1990.3|487
1611656400000|2021-01-26 10:20:00|1992.43|1991.93|1991.05|1990.55|1992.93|1992.43|1990.68|1990.18|629
1611656700000|2021-01-26 10:25:00|1991.18|1990.68|1991.3|1990.8|1991.68|1991.18|1990.55|1990.05|327
1611657000000|2021-01-26 10:30:00|1991.43|1990.93|1991.43|1990.93|1991.68|1991.18|1990.68|1990.18|171
1611657300000|2021-01-26 10:35:00|1991.68|1991.18|1992.68|1992.18|1992.93|1992.43|1991.18|1990.68|223
1611657600000|2021-01-26 10:40:00|1992.8|1992.3|1991.43|1990.93|1993.18|1992.68|1991.3|1990.8|328
1611657900000|2021-01-26 10:45:00|1991.3|1990.8|1990.8|1990.3|1991.43|1990.93|1990.18|1989.68|407
1611658200000|2021-01-26 10:50:00|1990.93|1990.43|1990.93|1990.43|1991.3|1990.8|1990.3|1989.8|194
1611658500000|2021-01-26 10:55:00|1990.8|1990.3|1990.93|1990.43|1991.18|1990.68|1990.18|1989.68|326
1611658800000|2021-01-26 11:00:00|1990.8|1990.3|1990.93|1990.43|1991.68|1991.18|1988.93|1988.43|760
1611659100000|2021-01-26 11:05:00|1991.18|1990.68|1992.18|1991.68|1993.3|1992.8|1991.18|1990.68|636
1611659400000|2021-01-26 11:10:00|1992.3|1991.8|1993.18|1992.68|1993.43|1992.93|1991.68|1991.18|356
1611659700000|2021-01-26 11:15:00|1993.3|1992.8|1993.93|1993.43|1994.05|1993.55|1992.68|1992.18|492
1611660000000|2021-01-26 11:20:00|1993.8|1993.3|1994.8|1994.3|1995.18|1994.68|1993.43|1992.93|392
1611660300000|2021-01-26 11:25:00|1994.93|1994.43|1992.93|1992.43|1994.93|1994.43|1992.18|1991.68|274
1611660600000|2021-01-26 11:30:00|1993.05|1992.55|1993.05|1992.55|1994.18|1993.68|1992.68|1992.18|277
1611660900000|2021-01-26 11:35:00|1993.18|1992.68|1993.18|1992.68|1993.93|1993.43|1992.68|1992.18|318
1611661200000|2021-01-26 11:40:00|1993.43|1992.93|1995.68|1995.18|1995.68|1995.18|1993.05|1992.55|523
1611661500000|2021-01-26 11:45:00|1995.43|1994.93|1996.68|1996.18|1997.18|1996.68|1994.43|1993.93|416
1611661800000|2021-01-26 11:50:00|1996.43|1995.93|1998.18|1997.68|1998.68|1998.18|1996.43|1995.93|698
1611662100000|2021-01-26 11:55:00|1998.05|1997.55|1997.18|1996.68|1998.43|1997.93|1996.93|1996.43|413
1611662400000|2021-01-26 12:00:00|1997.05|1996.55|1996.93|1996.43|1997.68|1997.18|1996.18|1995.68|416
1611662700000|2021-01-26 12:05:00|1997.05|1996.55|1998.93|1998.43|1999.05|1998.55|1996.93|1996.43|830
1611663000000|2021-01-26 12:10:00|1998.8|1998.3|1996.43|1995.93|1998.8|1998.3|1995.8|1995.3|459
1611663300000|2021-01-26 12:15:00|1996.3|1995.8|1994.93|1994.43|1996.43|1995.93|1994.43|1993.93|539
1611663600000|2021-01-26 12:20:00|1995.18|1994.68|1995.8|1995.3|1995.93|1995.43|1994.43|1993.93|504
1611663900000|2021-01-26 12:25:00|1995.93|1995.43|1995.93|1995.43|1996.43|1995.93|1994.68|1994.18|359
1611664200000|2021-01-26 12:30:00|1996.05|1995.55|1995.93|1995.43|1996.18|1995.68|1995.18|1994.68|390
1611664500000|2021-01-26 12:35:00|1996.05|1995.55|1996.8|1996.3|1997.43|1996.93|1995.68|1995.18|345
1611664800000|2021-01-26 12:40:00|1996.68|1996.18|1996.93|1996.43|1997.93|1997.43|1996.68|1996.18|466
1611665100000|2021-01-26 12:45:00|1997.05|1996.55|1995.93|1995.43|1997.18|1996.68|1995.93|1995.43|127
1611665400000|2021-01-26 12:50:00|1996.05|1995.55|1996.43|1995.93|1996.93|1996.43|1995.68|1995.18|358
1611665700000|2021-01-26 12:55:00|1996.3|1995.8|1996.93|1996.43|1997.3|1996.8|1996.18|1995.68|238
1611666000000|2021-01-26 13:00:00|1997.18|1996.68|1997.93|1997.43|1998.55|1998.05|1997.18|1996.68|670
1611666300000|2021-01-26 13:05:00|1998.05|1997.55|1997.18|1996.68|1998.43|1997.93|1996.93|1996.43|470
1611666600000|2021-01-26 13:10:00|1997.3|1996.8|1996.43|1995.93|1997.55|1997.05|1996.43|1995.93|445
1611666900000|2021-01-26 13:15:00|1996.55|1996.05|1996.68|1996.18|1997.05|1996.55|1996.18|1995.68|549
1611667200000|2021-01-26 13:20:00|1996.93|1996.43|1996.43|1995.93|1997.18|1996.68|1995.68|1995.18|1338
1611667500000|2021-01-26 13:25:00|1996.3|1995.8|1994.68|1994.18|1996.43|1995.93|1994.3|1993.8|907
1611667800000|2021-01-26 13:30:00|1994.93|1994.43|1994.3|1993.8|1995.43|1994.93|1994.18|1993.68|444
1611668100000|2021-01-26 13:35:00|1994.18|1993.68|1994.18|1993.68|1994.93|1994.43|1993.93|1993.43|318
1611668400000|2021-01-26 13:40:00|1994.3|1993.8|1994.7|1994.2|1994.7|1994.2|1993.68|1993.18|296
1611668700000|2021-01-26 13:45:00|1994.82|1994.32|1996.2|1995.7|1996.7|1996.2|1994.7|1994.2|553
1611669000000|2021-01-26 13:50:00|1996.07|1995.57|1995.82|1995.32|1996.57|1996.07|1995.7|1995.2|421
1611669300000|2021-01-26 13:55:00|1995.7|1995.2|1995.7|1995.2|1996.45|1995.95|1994.95|1994.45|326
1611669600000|2021-01-26 14:00:00|1995.95|1995.45|1995.95|1995.45|1996.7|1996.2|1995.7|1995.2|410
1611669900000|2021-01-26 14:05:00|1995.82|1995.32|1994.2|1993.7|1996.45|1995.95|1994.2|1993.7|430
1611670200000|2021-01-26 14:10:00|1994.07|1993.57|1995.2|1994.7|1995.45|1994.95|1993.82|1993.32|349
1611670500000|2021-01-26 14:15:00|1995.32|1994.82|1994.45|1993.95|1995.45|1994.95|1994.2|1993.7|323
1611670800000|2021-01-26 14:20:00|1994.32|1993.82|1993.57|1993.07|1994.45|1993.95|1993.45|1992.95|265
1611671100000|2021-01-26 14:25:00|1993.7|1993.2|1994.57|1994.07|1995.45|1994.95|1993.7|1993.2|354
1611671400000|2021-01-26 14:30:00|1994.45|1993.95|1995.45|1994.95|1996.32|1995.82|1994.32|1993.82|916
1611671700000|2021-01-26 14:35:00|1995.2|1994.7|1992.95|1992.45|1995.45|1994.95|1992.7|1992.2|1036
1611672000000|2021-01-26 14:40:00|1993.07|1992.57|1994.2|1993.7|1994.7|1994.2|1992.57|1992.07|774
1611672300000|2021-01-26 14:45:00|1994.32|1993.82|1992.7|1992.2|1995.2|1994.7|1992.45|1991.95|771
1611672600000|2021-01-26 14:50:00|1992.57|1992.07|1992.45|1991.95|1992.7|1992.2|1991.2|1990.7|817
1611672900000|2021-01-26 14:55:00|1992.57|1992.07|1992.2|1991.7|1994.07|1993.57|1992.07|1991.57|641
1611673200000|2021-01-26 15:00:00|1992.07|1991.57|1992.2|1991.7|1994.32|1993.82|1991.7|1991.2|954
1611673500000|2021-01-26 15:05:00|1991.95|1991.45|1992.82|1992.32|1993.95|1993.45|1991.95|1991.45|752
1611673800000|2021-01-26 15:10:00|1992.58|1992.08|1991.46|1990.96|1992.58|1992.08|1989.71|1989.21|1603
1611674100000|2021-01-26 15:15:00|1991.33|1990.83|1990.96|1990.46|1993.08|1992.58|1990.71|1990.21|1044
1611674400000|2021-01-26 15:20:00|1990.83|1990.33|1991.46|1990.96|1991.96|1991.46|1989.96|1989.46|1204
1611674700000|2021-01-26 15:25:00|1991.21|1990.71|1993.21|1992.71|1993.21|1992.71|1990.96|1990.46|703
1611675000000|2021-01-26 15:30:00|1993.33|1992.83|1993.21|1992.71|1993.96|1993.46|1992.96|1992.46|634
1611675300000|2021-01-26 15:35:00|1993.08|1992.58|1993.21|1992.71|1993.71|1993.21|1991.46|1990.96|626
1611675600000|2021-01-26 15:40:00|1993.33|1992.83|1993.21|1992.71|1993.83|1993.33|1992.21|1991.71|836
1611675900000|2021-01-26 15:45:00|1993.08|1992.58|1992.71|1992.21|1994.46|1993.96|1992.71|1992.21|892
1611676200000|2021-01-26 15:50:00|1992.83|1992.33|1992.71|1992.21|1993.46|1992.96|1992.21|1991.71|632
1611676500000|2021-01-26 15:55:00|1992.83|1992.33|1991.96|1991.46|1993.46|1992.96|1991.46|1990.96|831
1611676800000|2021-01-26 16:00:00|1992.08|1991.58|1992.46|1991.96|1992.71|1992.21|1990.33|1989.83|1001
1611677100000|2021-01-26 16:05:00|1992.58|1992.08|1990.71|1990.21|1992.71|1992.21|1990.21|1989.71|1205
1611677400000|2021-01-26 16:10:00|1990.58|1990.08|1991.21|1990.71|1991.58|1991.08|1990.21|1989.71|1230
1611677700000|2021-01-26 16:15:00|1991.33|1990.83|1990.71|1990.21|1991.96|1991.46|1990.46|1989.96|1052
1611678000000|2021-01-26 16:20:00|1990.83|1990.33|1994.18|1992.68|1994.46|1993.96|1990.71|1990.21|2736
1611678300000|2021-01-26 16:25:00|1994.21|1992.71|1993.97|1992.47|1995.41|1993.91|1993.94|1992.44|1084
1611678600000|2021-01-26 16:30:00|1993.98|1992.48|1993.41|1992.01|1994.16|1992.76|1992.28|1990.88|210
1611678900000|2021-01-26 16:35:00|1993.28|1991.88|1993.78|1992.38|1994.66|1993.26|1992.78|1991.38|66
1611679200000|2021-01-26 16:40:00|1993.66|1992.26|1992.91|1991.51|1994.03|1992.63|1992.66|1991.26|3059
1611679500000|2021-01-26 16:45:00|1993.03|1991.63|1992.28|1990.88|1993.66|1992.26|1992.16|1990.76|45
1611679800000|2021-01-26 16:50:00|1992.16|1990.76|1992.41|1991.01|1992.91|1991.51|1992.16|1990.76|46
1611680100000|2021-01-26 16:55:00|1992.28|1990.88|1992.84|1991.34|1992.91|1991.51|1991.53|1990.13|17
1611680400000|2021-01-26 17:00:00|1992.86|1991.36|1993.47|1991.97|1993.51|1992.01|1992.38|1990.88|0
1611680700000|2021-01-26 17:05:00|1993.48|1991.98|1993.87|1992.37|1994.37|1992.87|1993.01|1991.51|0
1611681000000|2021-01-26 17:10:00|1993.85|1992.35|1993.85|1992.35|1993.91|1992.41|1993.36|1991.86|0
1611681300000|2021-01-26 17:15:00|1993.72|1992.22|1994.78|1993.28|1994.81|1993.31|1993.35|1991.85|0
1611681600000|2021-01-26 17:20:00|1994.8|1993.3|1995.73|1994.23|1995.74|1994.24|1994.76|1993.26|0
1611681900000|2021-01-26 17:25:00|1995.74|1994.24|1996.69|1995.19|1996.78|1995.28|1995.74|1994.24|0
1611682200000|2021-01-26 17:30:00|1996.55|1995.05|1996.74|1995.24|1996.78|1995.28|1996.24|1994.74|0
1611682500000|2021-01-26 17:35:00|1996.75|1995.25|1995.74|1994.24|1996.75|1995.25|1995.72|1994.22|0
1611682800000|2021-01-26 17:40:00|1995.76|1994.26|1994.77|1993.27|1995.77|1994.27|1994.75|1993.25|0
1611683100000|2021-01-26 17:45:00|1994.76|1993.26|1994.75|1993.25|1994.79|1993.29|1994.19|1992.69|0
1611683400000|2021-01-26 17:50:00|1994.74|1993.24|1995.28|1993.78|1995.31|1993.81|1994.71|1993.21|0
1611683700000|2021-01-26 17:55:00|1995.27|1993.77|1995.23|1993.73|1995.78|1994.28|1994.7|1993.2|0
1611684000000|2021-01-26 18:00:00|1995.24|1993.74|1995.28|1993.78|1995.75|1994.25|1994.75|1993.25|0
1611684300000|2021-01-26 18:05:00|1995.27|1993.77|1996.27|1994.77|1996.28|1994.78|1995.19|1993.69|0
1611684600000|2021-01-26 18:10:00|1996.28|1994.78|1996.82|1995.32|1997.28|1995.78|1996.27|1994.77|0
1611684900000|2021-01-26 18:15:00|1996.83|1995.33|1996.82|1995.32|1997.35|1995.85|1996.8|1995.3|0
1611685200000|2021-01-26 18:20:00|1996.8|1995.3|1996.33|1994.83|1996.82|1995.32|1996.28|1994.78|0
1611685500000|2021-01-26 18:25:00|1996.34|1994.84|1996.67|1995.17|1996.94|1995.44|1996.21|1994.71|0
1611685800000|2021-01-26 18:30:00|1996.68|1995.18|1997.22|1995.72|1997.23|1995.73|1996.2|1994.7|0
1611686100000|2021-01-26 18:35:00|1997.21|1995.71|1997.24|1995.74|1997.26|1995.76|1996.72|1995.22|0
1611686400000|2021-01-26 18:40:00|1997.26|1995.76|1997.79|1996.29|1997.81|1996.31|1996.78|1995.28|0
1611686700000|2021-01-26 18:45:00|1997.8|1996.3|1997.75|1996.25|1997.81|1996.31|1997.3|1995.8|0
1611687000000|2021-01-26 18:50:00|1997.76|1996.26|1997.23|1995.73|1997.76|1996.26|1996.74|1995.24|0
1611687300000|2021-01-26 18:55:00|1997.22|1995.72|1997.16|1995.66|1997.23|1995.73|1997.16|1995.66|0
1611687600000|2021-01-26 19:00:00|1997.17|1995.67|1997.8|1996.3|1998.19|1996.69|1996.7|1995.2|0
1611687900000|2021-01-26 19:05:00|1998.11|1996.61|1998.07|1996.57|1998.11|1996.61|1997.56|1996.06|0
1611688200000|2021-01-26 19:10:00|1998.08|1996.58|1998.16|1996.66|1998.59|1997.09|1998.04|1996.54|0
1611688500000|2021-01-26 19:15:00|1998.14|1996.64|1998.02|1996.52|1998.15|1996.65|1997.98|1996.48|0
1611688800000|2021-01-26 19:20:00|1998|1996.5|1997.97|1996.47|1998.07|1996.57|1997.97|1996.47|0
1611689100000|2021-01-26 19:25:00|1997.98|1996.48|1996.9|1995.4|1997.98|1996.48|1995.81|1994.31|0
1611689400000|2021-01-26 19:30:00|1996.92|1995.42|1997.4|1995.9|1997.46|1995.96|1996.87|1995.37|0
1611689700000|2021-01-26 19:35:00|1997.42|1995.92|1996.92|1995.42|1997.43|1995.93|1996.88|1995.38|0
1611690000000|2021-01-26 19:40:00|1996.91|1995.41|1996.9|1995.4|1997.42|1995.92|1996.63|1995.13|0
1611690300000|2021-01-26 19:45:00|1996.91|1995.41|1996.35|1994.85|1996.94|1995.44|1995.86|1994.36|0
1611690600000|2021-01-26 19:50:00|1996.21|1994.71|1996.32|1994.82|1996.4|1994.9|1995.84|1994.34|0
1611690900000|2021-01-26 19:55:00|1996.31|1994.81|1997.43|1995.93|1997.46|1995.96|1996.31|1994.81|0
1611691200000|2021-01-26 20:00:00|1997.42|1995.92|1997.4|1995.9|1997.42|1995.92|1996.38|1994.88|0
1611691500000|2021-01-26 20:05:00|1997.39|1995.89|1998.35|1996.85|1998.35|1996.85|1997.35|1995.85|0
1611691800000|2021-01-26 20:10:00|1998.36|1996.86|1997.87|1996.37|1998.43|1996.93|1997.66|1996.16|0
1611692100000|2021-01-26 20:15:00|1997.8|1996.3|1997.48|1995.98|1997.91|1996.41|1996.93|1995.43|0
1611692400000|2021-01-26 20:20:00|1997.46|1995.96|1997.51|1996.01|1997.52|1996.02|1996.94|1995.44|0
1611692700000|2021-01-26 20:25:00|1997.52|1996.02|1998.01|1996.51|1998.03|1996.53|1997.49|1995.99|0
1611693000000|2021-01-26 20:30:00|1998.02|1996.52|1997.3|1995.8|1998.48|1996.98|1997.3|1995.8|0
1611693300000|2021-01-26 20:35:00|1997.32|1995.82|1995.8|1994.3|1997.39|1995.89|1995.8|1994.3|0
1611693600000|2021-01-26 20:40:00|1995.81|1994.31|1996.3|1994.8|1996.31|1994.81|1995.26|1993.76|0
1611693900000|2021-01-26 20:45:00|1996.44|1994.94|1995.66|1994.16|1996.85|1995.35|1995.64|1994.14|0
1611694200000|2021-01-26 20:50:00|1995.7|1994.2|1995.16|1993.66|1996.22|1994.72|1994.68|1993.18|0
1611694500000|2021-01-26 20:55:00|1995.19|1993.69|1995.56|1994.06|1996.14|1994.64|1994.17|1992.67|0
1611694800000|2021-01-26 21:00:00|1995.52|1994.02|1998.47|1996.97|1998.47|1996.97|1995.03|1993.53|0
1611695100000|2021-01-26 21:05:00|1998.45|1996.95|1999.64|1998.14|2000.35|1998.85|1998.16|1996.66|0
1611695400000|2021-01-26 21:10:00|1999.62|1998.12|1998.82|1997.32|1999.94|1998.44|1998.62|1997.12|0
1611695700000|2021-01-26 21:15:00|1998.9|1997.4|1999.24|1997.74|1999.32|1997.82|1998.82|1997.32|0
1611696000000|2021-01-26 21:20:00|1999.15|1997.65|1999.15|1997.65|1999.24|1997.74|1998.95|1997.45|0
1611696300000|2021-01-26 21:25:00|1999.2|1997.7|1999.11|1997.61|1999.2|1997.7|1999.11|1997.61|0
1611696600000|2021-01-26 21:30:00|1999.04|1997.54|1998.62|1997.12|1999.13|1997.63|1997.87|1996.37|0
1611696900000|2021-01-26 21:35:00|1998.6|1997.1|1998.72|1997.22|1998.93|1997.43|1998.07|1996.57|0
1611697200000|2021-01-26 21:40:00|1998.74|1997.24|1998.07|1996.57|1998.93|1997.43|1997.97|1996.47|0
1611697500000|2021-01-26 21:45:00|1998.05|1996.55|1997.67|1996.17|1998.07|1996.57|1997.12|1995.62|0
1611697800000|2021-01-26 21:50:00|1997.69|1996.19|1998.01|1996.51|1998.01|1996.51|1997.12|1995.62|0
1611698100000|2021-01-26 21:55:00|1997.99|1996.49|1997.15|1995.65|1998.02|1996.52|1996.97|1995.47|0
1611698400000|2021-01-26 22:00:00|1997.27|1995.77|1997.19|1995.69|1997.48|1995.98|1997.15|1995.65|0
1611698700000|2021-01-26 22:05:00|1997.15|1995.65|1996.82|1995.32|1997.19|1995.69|1996.78|1995.28|0
1611699000000|2021-01-26 22:10:00|1996.78|1995.28|1996.69|1995.19|1996.82|1995.32|1996.69|1995.19|0
1611699300000|2021-01-26 22:15:00|1996.57|1995.07|1996.65|1995.15|1996.73|1995.23|1996.44|1994.94|0
1611699600000|2021-01-26 22:20:00|1996.67|1995.17|1996.71|1995.21|1996.75|1995.25|1996.67|1995.17|0
1611699900000|2021-01-26 22:25:00|1996.67|1995.17|1996.75|1995.25|1996.8|1995.3|1996.67|1995.17|0
1611700200000|2021-01-26 22:30:00|1996.8|1995.3|1996.75|1995.25|1996.8|1995.3|1996.75|1995.25|0
1611701100000|2021-01-26 22:45:00|1996.71|1995.21|1996.59|1995.09|1996.71|1995.21|1996.51|1995.01|0
1611701400000|2021-01-26 22:50:00|1996.63|1995.13|1996.51|1995.01|1996.63|1995.13|1996.51|1995.01|0
1611701700000|2021-01-26 22:55:00|1996.59|1995.09|1996.63|1995.13|1996.79|1995.29|1996.59|1995.09|0
1611702000000|2021-01-26 23:00:00|1996.71|1995.21|1998.68|1997.18|1998.88|1997.38|1996.71|1995.21|0
1611702300000|2021-01-26 23:05:00|1998.67|1997.17|1997.73|1996.23|1998.68|1997.18|1997.73|1996.23|0
1611702600000|2021-01-26 23:10:00|1997.74|1996.24|1998.44|1996.94|1998.58|1997.08|1997.73|1996.23|0
1611702900000|2021-01-26 23:15:00|1998.45|1996.95|1998.44|1996.94|1998.63|1997.13|1998.34|1996.84|0
1611703200000|2021-01-26 23:20:00|1998.45|1996.95|1999.62|1998.12|1999.74|1998.24|1998.45|1996.95|0
1611703500000|2021-01-26 23:25:00|1999.6|1998.1|1998.66|1997.16|1999.6|1998.1|1998.47|1996.97|0
1611703800000|2021-01-26 23:30:00|1998.69|1997.19|1998.25|1996.75|1998.86|1997.36|1997.81|1996.31|0
1611704100000|2021-01-26 23:35:00|1998.26|1996.76|1997.15|1995.65|1998.31|1996.81|1996.89|1995.39|0
1611704400000|2021-01-26 23:40:00|1997.13|1995.63|1997.49|1995.99|1997.54|1996.04|1996.19|1994.69|0
1611704700000|2021-01-26 23:45:00|1997.48|1995.98|1997.25|1995.75|1997.7|1996.2|1997.05|1995.55|0
1611705000000|2021-01-26 23:50:00|1997.24|1995.74|1997.25|1995.75|1997.35|1995.85|1997.05|1995.55|0
1611705300000|2021-01-26 23:55:00|1997.24|1995.74|1997.35|1995.85|1997.65|1996.15|1996.94|1995.44|0
1611705600000|2021-01-27 00:00:00|1997.37|1995.87|1997.24|1995.74|1997.79|1996.29|1996.63|1995.13|0
1611705900000|2021-01-27 00:05:00|1997.25|1995.75|1996.28|1994.78|1997.48|1995.98|1996.18|1994.68|0
1611706200000|2021-01-27 00:10:00|1996.29|1994.79|1996.53|1995.03|1996.63|1995.13|1996.18|1994.68|0
1611706500000|2021-01-27 00:15:00|1996.51|1995.01|1995.92|1994.42|1996.63|1995.13|1994.68|1993.18|0
1611706800000|2021-01-27 00:20:00|1995.91|1994.41|1995.22|1993.72|1995.92|1994.42|1995.2|1993.7|0
1611707100000|2021-01-27 00:25:00|1995.21|1993.71|1996.66|1995.16|1997.14|1995.64|1995.21|1993.71|0
1611707400000|2021-01-27 00:30:00|1996.67|1995.17|1996.67|1995.17|1996.69|1995.19|1996.18|1994.68|0
1611707700000|2021-01-27 00:35:00|1996.69|1995.19|1996.65|1995.15|1997.12|1995.62|1996.63|1995.13|0
1611708000000|2021-01-27 00:40:00|1996.63|1995.13|1995.65|1994.15|1996.66|1995.16|1995.65|1994.15|0
1611708300000|2021-01-27 00:45:00|1995.51|1994.01|1995.2|1993.7|1995.66|1994.16|1994.75|1993.25|0
1611708600000|2021-01-27 00:50:00|1995.19|1993.69|1995.2|1993.7|1995.21|1993.71|1994.23|1992.73|0
1611708900000|2021-01-27 00:55:00|1995.19|1993.69|1995.7|1994.2|1995.7|1994.2|1994.76|1993.26|0
1611709200000|2021-01-27 01:00:00|1995.69|1994.19|1995.2|1993.7|1995.69|1994.19|1995.19|1993.69|0
1611709500000|2021-01-27 01:05:00|1995.19|1993.69|1995.16|1993.66|1995.69|1994.19|1995.14|1993.64|0
1611709800000|2021-01-27 01:10:00|1995.15|1993.65|1995.21|1993.71|1995.21|1993.71|1993.7|1992.2|0
1611710100000|2021-01-27 01:15:00|1995.19|1993.69|1994.25|1992.75|1995.21|1993.71|1993.73|1992.23|0
1611710400000|2021-01-27 01:20:00|1994.24|1992.74|1994.26|1992.76|1994.74|1993.24|1994|1992.5|0
1611710700000|2021-01-27 01:25:00|1994.33|1992.83|1995.27|1993.77|1995.74|1994.24|1994.25|1992.75|0
1611711000000|2021-01-27 01:30:00|1995.29|1993.79|1995.79|1994.29|1996.3|1994.8|1994.8|1993.3|0
1611711300000|2021-01-27 01:35:00|1995.78|1994.28|1994.75|1993.25|1995.79|1994.29|1994.26|1992.76|0
1611711600000|2021-01-27 01:40:00|1994.77|1993.27|1994.26|1992.76|1995.47|1993.97|1994.26|1992.76|0
1611711900000|2021-01-27 01:45:00|1994.27|1992.77|1992.79|1991.29|1994.72|1993.22|1992.33|1990.83|0
1611712200000|2021-01-27 01:50:00|1992.78|1991.28|1991.8|1990.3|1992.81|1991.31|1990.81|1989.31|0
1611712500000|2021-01-27 01:55:00|1991.81|1990.31|1991.81|1990.31|1992.75|1991.25|1991.8|1990.3|0
1611712800000|2021-01-27 02:00:00|1991.8|1990.3|1989.74|1988.24|1991.81|1990.31|1989.73|1988.23|0
1611713100000|2021-01-27 02:05:00|1989.75|1988.25|1989.78|1988.28|1990.72|1989.22|1989.32|1987.82|0
1611713400000|2021-01-27 02:10:00|1989.79|1988.29|1989.3|1987.8|1990.26|1988.76|1989.3|1987.8|0
1611713700000|2021-01-27 02:15:00|1989.31|1987.81|1990.31|1988.81|1990.78|1989.28|1989.3|1987.8|0
1611714000000|2021-01-27 02:20:00|1990.3|1988.8|1990.26|1988.76|1990.69|1989.19|1989.77|1988.27|0
1611714300000|2021-01-27 02:25:00|1990.25|1988.75|1991.69|1990.19|1991.71|1990.21|1990.25|1988.75|0
1611714600000|2021-01-27 02:30:00|1991.71|1990.21|1992.68|1991.18|1992.69|1991.19|1991.67|1990.17|0
1611714900000|2021-01-27 02:35:00|1992.66|1991.16|1992.2|1990.7|1992.68|1991.18|1991.72|1990.22|0
1611715200000|2021-01-27 02:40:00|1992.21|1990.71|1991.71|1990.21|1992.66|1991.16|1991.71|1990.21|0
1611715500000|2021-01-27 02:45:00|1991.69|1990.19|1991.72|1990.22|1992.17|1990.67|1991.2|1989.7|0
1611715800000|2021-01-27 02:50:00|1991.73|1990.23|1991.28|1989.78|1992.2|1990.7|1991.27|1989.77|0
1611716100000|2021-01-27 02:55:00|1991.29|1989.79|1991.24|1989.74|1991.78|1990.28|1991.23|1989.73|0
1611716400000|2021-01-27 03:00:00|1991.23|1989.73|1991.2|1989.7|1991.24|1989.74|1990.23|1988.73|0
1611716700000|2021-01-27 03:05:00|1991.22|1989.72|1990.25|1988.75|1991.69|1990.19|1989.8|1988.3|0
1611717000000|2021-01-27 03:10:00|1990.26|1988.76|1990.72|1989.22|1990.75|1989.25|1989.8|1988.3|0
1611717300000|2021-01-27 03:15:00|1990.65|1989.15|1991.27|1989.77|1991.76|1990.26|1990.27|1988.77|0
1611717600000|2021-01-27 03:20:00|1991.26|1989.76|1991.01|1989.51|1991.73|1990.23|1991.01|1989.51|0
1611717900000|2021-01-27 03:25:00|1990.94|1989.44|1992.19|1990.69|1992.21|1990.71|1990.79|1989.29|0
1611718200000|2021-01-27 03:30:00|1992.18|1990.68|1992.22|1990.72|1992.64|1991.14|1991.7|1990.2|0
1611718500000|2021-01-27 03:35:00|1992.23|1990.73|1992.7|1991.2|1993.18|1991.68|1992.22|1990.72|0
1611718800000|2021-01-27 03:40:00|1992.71|1991.21|1992.7|1991.2|1992.71|1991.21|1992.24|1990.74|0
1611719100000|2021-01-27 03:45:00|1992.69|1991.19|1992.71|1991.21|1992.71|1991.21|1992.24|1990.74|0
1611719400000|2021-01-27 03:50:00|1992.7|1991.2|1992.69|1991.19|1993.16|1991.66|1992.67|1991.17|0
1611719700000|2021-01-27 03:55:00|1992.68|1991.18|1992.65|1991.15|1992.69|1991.19|1992.21|1990.71|0
1611720000000|2021-01-27 04:00:00|1992.66|1991.16|1993.15|1991.65|1993.16|1991.66|1992.65|1991.15|0
1611720300000|2021-01-27 04:05:00|1993.16|1991.66|1993.15|1991.65|1993.16|1991.66|1993.14|1991.64|0
1611720600000|2021-01-27 04:10:00|1993.14|1991.64|1993.15|1991.65|1993.16|1991.66|1993.14|1991.64|0
1611720900000|2021-01-27 04:15:00|1993.16|1991.66|1992.14|1990.64|1993.16|1991.66|1992.14|1990.64|0
1611721200000|2021-01-27 04:20:00|1992.13|1990.63|1991.18|1989.68|1992.13|1990.63|1991.17|1989.67|0
1611721500000|2021-01-27 04:25:00|1991.2|1989.7|1991.2|1989.7|1991.68|1990.18|1991.17|1989.67|0
1611721800000|2021-01-27 04:30:00|1991.18|1989.68|1990.69|1989.19|1991.22|1989.72|1990.69|1989.19|0
1611722100000|2021-01-27 04:35:00|1990.71|1989.21|1990.71|1989.21|1990.73|1989.23|1990.71|1989.21|0
1611722400000|2021-01-27 04:40:00|1990.64|1989.14|1991.2|1989.7|1991.65|1990.15|1990.24|1988.74|0
1611722700000|2021-01-27 04:45:00|1991.18|1989.68|1991.21|1989.71|1991.66|1990.16|1990.73|1989.23|0
1611723000000|2021-01-27 04:50:00|1991.2|1989.7|1990.66|1989.16|1991.21|1989.71|1990.19|1988.69|0
1611723300000|2021-01-27 04:55:00|1990.67|1989.17|1991.19|1989.69|1991.68|1990.18|1990.67|1989.17|0
1611723600000|2021-01-27 05:00:00|1991.18|1989.68|1991.65|1990.15|1991.65|1990.15|1991.15|1989.65|0
1611723900000|2021-01-27 05:05:00|1991.66|1990.16|1992.17|1990.67|1992.63|1991.13|1991.66|1990.16|0
1611724200000|2021-01-27 05:10:00|1992.18|1990.68|1992.62|1991.12|1992.69|1991.19|1992.17|1990.67|0
1611724500000|2021-01-27 05:15:00|1992.61|1991.11|1991.62|1990.12|1992.61|1991.11|1991.16|1989.66|0
1611724800000|2021-01-27 05:20:00|1991.63|1990.13|1991.6|1990.1|1992.11|1990.61|1991.34|1989.84|0
1611725100000|2021-01-27 05:25:00|1991.59|1990.09|1992.06|1990.56|1992.08|1990.58|1991.58|1990.08|0
1611725400000|2021-01-27 05:30:00|1991.92|1990.42|1991.61|1990.11|1992.07|1990.57|1991.57|1990.07|0
1611725700000|2021-01-27 05:35:00|1991.6|1990.1|1991.61|1990.11|1992.07|1990.57|1990.64|1989.14|0
1611726000000|2021-01-27 05:40:00|1991.62|1990.12|1992.62|1991.12|1992.62|1991.12|1991.16|1989.66|0
1611726300000|2021-01-27 05:45:00|1992.61|1991.11|1992.65|1991.15|1992.66|1991.16|1991.71|1990.21|0
1611726600000|2021-01-27 05:50:00|1992.72|1991.22|1992.73|1991.23|1993.19|1991.69|1992.25|1990.75|0
1611726900000|2021-01-27 05:55:00|1992.72|1991.22|1993.19|1991.69|1993.2|1991.7|1992.69|1991.19|0
1611727200000|2021-01-27 06:00:00|1993.2|1991.7|1992.33|1990.83|1993.7|1992.2|1992.32|1990.82|0
1611727500000|2021-01-27 06:05:00|1992.34|1990.84|1991.38|1989.88|1992.35|1990.85|1991.34|1989.84|0
1611727800000|2021-01-27 06:10:00|1991.45|1989.95|1991.39|1989.89|1991.86|1990.36|1990.87|1989.37|0
1611728100000|2021-01-27 06:15:00|1991.42|1989.92|1991.5|1990|1991.55|1990.05|1990.98|1989.48|0
1611728400000|2021-01-27 06:20:00|1991.36|1989.86|1991.01|1989.51|1991.36|1989.86|1990.98|1989.48|0
1611728700000|2021-01-27 06:25:00|1991.03|1989.53|1990.98|1989.48|1991.48|1989.98|1990.98|1989.48|0
1611729000000|2021-01-27 06:30:00|1990.97|1989.47|1991.48|1989.98|1991.49|1989.99|1990.97|1989.47|0
1611729300000|2021-01-27 06:35:00|1991.55|1990.05|1993.09|1991.59|1993.09|1991.59|1991.07|1989.57|0
1611729600000|2021-01-27 06:40:00|1993.07|1991.57|1992.07|1990.57|1993.08|1991.58|1991.7|1990.2|0
1611729900000|2021-01-27 06:45:00|1992.39|1990.89|1991.93|1990.43|1992.39|1990.89|1991.86|1990.36|0
1611730200000|2021-01-27 06:50:00|1991.94|1990.44|1993.58|1992.08|1993.58|1992.08|1991.94|1990.44|0
1611730500000|2021-01-27 06:55:00|1993.6|1992.1|1994.27|1992.77|1994.62|1993.12|1993.6|1992.1|0
1611730800000|2021-01-27 07:00:00|1994.11|1992.61|1994.14|1992.64|1995.05|1993.55|1993.62|1992.12|0
1611731100000|2021-01-27 07:05:00|1994.13|1992.63|1993.12|1991.62|1994.15|1992.65|1992.89|1991.39|0
1611731400000|2021-01-27 07:10:00|1993.14|1991.64|1994.14|1992.64|1994.16|1992.66|1993.12|1991.62|0
1611731700000|2021-01-27 07:15:00|1994.13|1992.63|1994.15|1992.65|1994.15|1992.65|1993.63|1992.13|0
1611732000000|2021-01-27 07:20:00|1994.14|1992.64|1993.88|1992.38|1994.67|1993.17|1993.86|1992.36|0
1611732300000|2021-01-27 07:25:00|1993.87|1992.37|1993.94|1992.44|1993.98|1992.48|1993.46|1991.96|0
1611732600000|2021-01-27 07:30:00|1993.95|1992.45|1993.66|1992.26|1994.78|1993.38|1993.16|1991.76|26
1611732900000|2021-01-27 07:35:00|1993.41|1992.01|1994.16|1992.76|1994.41|1993.01|1993.41|1992.01|5
1611733200000|2021-01-27 07:40:00|1994.03|1992.63|1994.53|1993.13|1994.53|1993.13|1993.78|1992.38|6
1611733500000|2021-01-27 07:45:00|1994.28|1992.88|1994.41|1993.01|1994.66|1993.26|1993.41|1992.01|6
1611733800000|2021-01-27 07:50:00|1994.28|1992.88|1993.91|1992.51|1994.53|1993.13|1993.78|1992.38|25
1611734100000|2021-01-27 07:55:00|1994.07|1992.57|1995.62|1994.12|1995.63|1994.13|1994.07|1992.57|0
1611734400000|2021-01-27 08:00:00|1995.49|1993.99|1989.21|1988.71|1996.21|1995.71|1987.96|1987.46|3590
1611734700000|2021-01-27 08:05:00|1989.08|1988.58|1992.58|1992.08|1992.96|1992.46|1987.08|1986.58|1837
1611735000000|2021-01-27 08:10:00|1992.71|1992.21|1994.21|1993.71|1995.71|1995.21|1991.33|1990.83|1848
1611735300000|2021-01-27 08:15:00|1993.96|1993.46|1994.83|1994.33|1996.21|1995.71|1992.96|1992.46|1554
1611735600000|2021-01-27 08:20:00|1994.71|1994.21|1993.21|1992.71|1996.96|1996.46|1993.08|1992.58|2516
1611735900000|2021-01-27 08:25:00|1993.33|1992.83|1995.21|1994.71|1996.33|1995.83|1993.21|1992.71|930
1611736200000|2021-01-27 08:30:00|1994.96|1994.46|1996.58|1996.08|1996.71|1996.21|1994.71|1994.21|742
1611736500000|2021-01-27 08:35:00|1996.46|1995.96|1995.71|1995.21|1997.21|1996.71|1995.46|1994.96|693
1611736800000|2021-01-27 08:40:00|1995.62|1995.12|1995.37|1994.87|1996.37|1995.87|1994.37|1993.87|636
1611737100000|2021-01-27 08:45:00|1995.24|1994.74|1991.99|1991.49|1995.24|1994.74|1991.62|1991.12|918
1611737400000|2021-01-27 08:50:00|1991.87|1991.37|1988.12|1987.62|1992.12|1991.62|1987.62|1987.12|1230
1611737700000|2021-01-27 08:55:00|1988.24|1987.74|1987.37|1986.87|1988.37|1987.87|1986.12|1985.62|883
1611738000000|2021-01-27 09:00:00|1987.24|1986.74|1986.12|1985.62|1988.37|1987.87|1985.37|1984.87|1956
1611738300000|2021-01-27 09:05:00|1986.24|1985.74|1984.74|1984.24|1987.87|1987.37|1984.62|1984.12|1550
1611738600000|2021-01-27 09:10:00|1984.62|1984.12|1987.62|1987.12|1987.87|1987.37|1984.37|1983.87|1169
1611738900000|2021-01-27 09:15:00|1987.74|1987.24|1990.37|1989.87|1990.37|1989.87|1986.87|1986.37|636
1611739200000|2021-01-27 09:20:00|1990.49|1989.99|1990.87|1990.37|1991.87|1991.37|1989.74|1989.24|652
1611739500000|2021-01-27 09:25:00|1991.12|1990.62|1994.12|1993.62|1994.87|1994.37|1990.87|1990.37|564
1611739800000|2021-01-27 09:30:00|1993.99|1993.49|1993.87|1993.37|1994.37|1993.87|1993.37|1992.87|735
1611740100000|2021-01-27 09:35:00|1993.99|1993.49|1993.12|1992.62|1995.37|1994.87|1992.87|1992.37|807
1611740400000|2021-01-27 09:40:00|1992.99|1992.49|1992.87|1992.37|1993.87|1993.37|1991.87|1991.37|529
1611740700000|2021-01-27 09:45:00|1992.74|1992.24|1992.62|1992.12|1993.62|1993.12|1992.37|1991.87|607
1611741000000|2021-01-27 09:50:00|1992.74|1992.24|1992.12|1991.62|1993.12|1992.62|1991.62|1991.12|289
1611741300000|2021-01-27 09:55:00|1991.99|1991.49|1992.37|1991.87|1992.37|1991.87|1991.12|1990.62|758
1611741600000|2021-01-27 10:00:00|1992.24|1991.74|1992.12|1991.62|1992.62|1992.12|1991.87|1991.37|261
1611741900000|2021-01-27 10:05:00|1991.74|1991.24|1990.87|1990.37|1991.87|1991.37|1990.87|1990.37|461
1611742200000|2021-01-27 10:10:00|1990.74|1990.24|1988.87|1988.37|1991.12|1990.62|1988.37|1987.87|703
1611742500000|2021-01-27 10:15:00|1988.74|1988.24|1987.87|1987.37|1988.87|1988.37|1987.87|1987.37|342
1611742800000|2021-01-27 10:20:00|1987.99|1987.49|1987.49|1986.99|1988.87|1988.37|1986.87|1986.37|545
1611743100000|2021-01-27 10:25:00|1987.62|1987.12|1987.37|1986.87|1987.87|1987.37|1986.87|1986.37|403
1611743400000|2021-01-27 10:30:00|1987.24|1986.74|1986.12|1985.62|1987.24|1986.74|1985.37|1984.87|716
1611743700000|2021-01-27 10:35:00|1985.87|1985.37|1985.12|1984.62|1986.24|1985.74|1985.12|1984.62|333
1611744000000|2021-01-27 10:40:00|1985.24|1984.74|1985.37|1984.87|1985.87|1985.37|1984.87|1984.37|772
1611744300000|2021-01-27 10:45:00|1985.24|1984.74|1984.24|1983.74|1986.12|1985.62|1984.12|1983.62|447
1611744600000|2021-01-27 10:50:00|1984.37|1983.87|1983.12|1982.62|1984.49|1983.99|1983.12|1982.62|426
1611744900000|2021-01-27 10:55:00|1983.24|1982.74|1984.37|1983.87|1985.37|1984.87|1982.62|1982.12|470
1611745200000|2021-01-27 11:00:00|1984.24|1983.74|1981.37|1980.87|1984.37|1983.87|1981.12|1980.62|1183
1611745500000|2021-01-27 11:05:00|1981.24|1980.74|1982.37|1981.87|1982.37|1981.87|1979.37|1978.87|696
1611745800000|2021-01-27 11:10:00|1982.24|1981.74|1982.12|1981.62|1982.74|1982.24|1981.99|1981.49|881
1611746100000|2021-01-27 11:15:00|1981.99|1981.49|1982.62|1982.12|1982.62|1982.12|1980.87|1980.37|444
1611746400000|2021-01-27 11:20:00|1982.49|1981.99|1981.24|1980.74|1983.12|1982.62|1981.12|1980.62|352
1611746700000|2021-01-27 11:25:00|1981.37|1980.87|1981.37|1980.87|1981.62|1981.12|1979.12|1978.62|688
1611747000000|2021-01-27 11:30:00|1981.12|1980.62|1979.37|1978.87|1981.24|1980.74|1978.37|1977.87|364
1611747300000|2021-01-27 11:35:00|1979.24|1978.74|1977.37|1976.87|1979.62|1979.12|1976.37|1975.87|1200
1611747600000|2021-01-27 11:40:00|1977.24|1976.74|1976.37|1975.87|1977.24|1976.74|1975.62|1975.12|753
1611747900000|2021-01-27 11:45:00|1976.24|1975.74|1974.62|1974.12|1976.62|1976.12|1973.12|1972.62|1295
1611748200000|2021-01-27 11:50:00|1974.74|1974.24|1975.37|1974.87|1975.62|1975.12|1971.87|1971.37|819
1611748500000|2021-01-27 11:55:00|1975.24|1974.74|1975.49|1974.99|1976.12|1975.62|1973.99|1973.49|420
1611748800000|2021-01-27 12:00:00|1975.62|1975.12|1975.62|1975.12|1976.74|1976.24|1975.37|1974.87|404
1611749100000|2021-01-27 12:05:00|1975.74|1975.24|1974.49|1973.99|1976.62|1976.12|1974.49|1973.99|695
1611749400000|2021-01-27 12:10:00|1974.37|1973.87|1973.12|1972.62|1974.99|1974.49|1972.87|1972.37|435
1611749700000|2021-01-27 12:15:00|1972.99|1972.49|1971.12|1970.62|1972.99|1972.49|1970.62|1970.12|1263
1611750000000|2021-01-27 12:20:00|1970.99|1970.49|1971.62|1971.12|1971.87|1971.37|1970.24|1969.74|536
1611750300000|2021-01-27 12:25:00|1971.74|1971.24|1971.37|1970.87|1971.87|1971.37|1970.24|1969.74|847
1611750600000|2021-01-27 12:30:00|1971.24|1970.74|1969.12|1968.62|1971.37|1970.87|1968.99|1968.49|775
1611750900000|2021-01-27 12:35:00|1969.24|1968.74|1966.87|1966.37|1969.62|1969.12|1966.49|1965.99|829
1611751200000|2021-01-27 12:40:00|1967.11|1966.61|1966.98|1966.48|1967.86|1967.36|1966.11|1965.61|809
1611751500000|2021-01-27 12:45:00|1966.86|1966.36|1969.11|1968.61|1969.36|1968.86|1966.36|1965.86|796
1611751800000|2021-01-27 12:50:00|1968.86|1968.36|1965.61|1965.11|1968.98|1968.48|1965.61|1965.11|646
1611752100000|2021-01-27 12:55:00|1965.48|1964.98|1963.73|1963.23|1965.86|1965.36|1963.61|1963.11|995
1611752400000|2021-01-27 13:00:00|1963.86|1963.36|1965.11|1964.61|1965.86|1965.36|1963.23|1962.73|795
1611752700000|2021-01-27 13:05:00|1964.98|1964.48|1966.86|1966.36|1967.61|1967.11|1964.11|1963.61|1054
1611753000000|2021-01-27 13:10:00|1966.61|1966.11|1967.36|1966.86|1967.36|1966.86|1965.86|1965.36|459
1611753300000|2021-01-27 13:15:00|1967.61|1967.11|1971.11|1970.61|1971.61|1971.11|1966.86|1966.36|757
1611753600000|2021-01-27 13:20:00|1971.23|1970.73|1971.61|1971.11|1972.11|1971.61|1970.48|1969.98|748
1611753900000|2021-01-27 13:25:00|1971.73|1971.23|1970.61|1970.11|1972.36|1971.86|1970.36|1969.86|332
1611754200000|2021-01-27 13:30:00|1970.73|1970.23|1969.11|1968.61|1971.36|1970.86|1968.36|1967.86|448
1611754500000|2021-01-27 13:35:00|1969.36|1968.86|1965.11|1964.61|1969.61|1969.11|1964.61|1964.11|1005
1611754800000|2021-01-27 13:40:00|1965.23|1964.73|1967.48|1966.98|1967.86|1967.36|1964.86|1964.36|659
1611755100000|2021-01-27 13:45:00|1967.36|1966.86|1969.23|1968.73|1969.36|1968.86|1966.86|1966.36|713
1611755400000|2021-01-27 13:50:00|1969.36|1968.86|1969.86|1969.36|1970.61|1970.11|1969.23|1968.73|457
1611755700000|2021-01-27 13:55:00|1969.98|1969.48|1969.61|1969.11|1970.11|1969.61|1968.48|1967.98|541
1611756000000|2021-01-27 14:00:00|1969.73|1969.23|1968.36|1967.86|1970.11|1969.61|1967.86|1967.36|881
1611756300000|2021-01-27 14:05:00|1968.61|1968.11|1965.11|1964.61|1968.61|1968.11|1964.86|1964.36|1627
1611756600000|2021-01-27 14:10:00|1964.98|1964.48|1964.36|1963.86|1965.11|1964.61|1963.86|1963.36|846
1611756900000|2021-01-27 14:15:00|1964.23|1963.73|1965.61|1965.11|1965.98|1965.48|1963.61|1963.11|530
1611757200000|2021-01-27 14:20:00|1965.86|1965.36|1966.11|1965.61|1967.11|1966.61|1965.36|1964.86|978
1611757500000|2021-01-27 14:25:00|1965.98|1965.48|1969.36|1968.86|1969.61|1969.11|1965.98|1965.48|728
1611757800000|2021-01-27 14:30:00|1969.61|1969.11|1965.61|1965.11|1969.61|1969.11|1963.61|1963.11|2077
1611758100000|2021-01-27 14:35:00|1965.73|1965.23|1967.23|1966.73|1967.73|1967.23|1963.61|1963.11|2461
1611758400000|2021-01-27 14:40:00|1967.11|1966.61|1961.36|1960.86|1967.11|1966.61|1960.98|1960.48|1588
1611758700000|2021-01-27 14:45:00|1961.23|1960.73|1961.11|1960.61|1963.61|1963.11|1960.36|1959.86|1392
1611759000000|2021-01-27 14:50:00|1960.98|1960.48|1961.23|1960.73|1961.36|1960.86|1958.36|1957.86|2083
1611759300000|2021-01-27 14:55:00|1961.36|1960.86|1965.11|1964.61|1966.86|1966.36|1960.86|1960.36|1992
1611759600000|2021-01-27 15:00:00|1964.86|1964.36|1966.48|1965.98|1967.61|1967.11|1964.11|1963.61|2274
1611759900000|2021-01-27 15:05:00|1966.61|1966.11|1970.11|1969.61|1970.36|1969.86|1965.86|1965.36|2460
1611760200000|2021-01-27 15:10:00|1970.2|1969.7|1968.2|1967.7|1971.45|1970.95|1967.82|1967.32|1230
1611760500000|2021-01-27 15:15:00|1968.32|1967.82|1970.95|1970.45|1971.07|1970.57|1966.57|1966.07|1490
1611760800000|2021-01-27 15:20:00|1971.2|1970.7|1974.45|1973.95|1975.2|1974.7|1971.2|1970.7|1511
1611761100000|2021-01-27 15:25:00|1974.95|1974.45|1972.2|1971.7|1975.32|1974.82|1972.2|1971.7|1295
1611761400000|2021-01-27 15:30:00|1972.45|1971.95|1971.45|1970.95|1974.95|1974.45|1969.57|1969.07|1643
1611761700000|2021-01-27 15:35:00|1971.32|1970.82|1969.2|1968.7|1971.7|1971.2|1968.7|1968.2|1124
1611762000000|2021-01-27 15:40:00|1969.45|1968.95|1971.45|1970.95|1972.82|1972.32|1969.2|1968.7|992
1611762300000|2021-01-27 15:45:00|1971.7|1971.2|1974.95|1974.45|1975.2|1974.7|1971.45|1970.95|1014
1611762600000|2021-01-27 15:50:00|1974.82|1974.32|1977.2|1976.7|1977.2|1976.7|1974.45|1973.95|1648
1611762900000|2021-01-27 15:55:00|1976.7|1976.2|1978.45|1977.95|1979.95|1979.45|1976.45|1975.95|1410
1611763200000|2021-01-27 16:00:00|1978.32|1977.82|1978.2|1977.7|1978.7|1978.2|1976.82|1976.32|1839
1611763500000|2021-01-27 16:05:00|1978.45|1977.95|1976.2|1975.7|1978.45|1977.95|1975.95|1975.45|1396
1611763800000|2021-01-27 16:10:00|1975.95|1975.45|1975.57|1975.07|1977.7|1977.2|1975.2|1974.7|937
1611764100000|2021-01-27 16:15:00|1975.7|1975.2|1975.2|1974.7|1977.2|1976.7|1975.2|1974.7|846
1611764400000|2021-01-27 16:20:00|1975.45|1974.95|1977.51|1976.01|1977.52|1976.07|1974.57|1974.07|1647
1611764700000|2021-01-27 16:25:00|1977.5|1976|1979.65|1978.15|1979.65|1978.15|1976.93|1975.43|1567
1611765000000|2021-01-27 16:30:00|1979.63|1978.13|1977.15|1975.75|1980.4|1978.9|1975.65|1974.25|348
1611765300000|2021-01-27 16:35:00|1977.4|1976|1981.65|1980.25|1982.15|1980.75|1977.15|1975.75|208
1611765600000|2021-01-27 16:40:00|1981.77|1980.37|1988.4|1987|1989.02|1987.62|1981.77|1980.37|203
1611765900000|2021-01-27 16:45:00|1988.52|1987.12|1983.9|1982.5|1993.77|1992.37|1983.9|1982.5|570
1611766200000|2021-01-27 16:50:00|1983.77|1982.37|1983.02|1981.62|1986.02|1984.62|1982.9|1981.5|206
1611766500000|2021-01-27 16:55:00|1982.77|1981.37|1980.11|1978.61|1982.77|1981.37|1979.27|1977.87|75
1611766800000|2021-01-27 17:00:00|1980.1|1978.6|1978.67|1977.17|1980.72|1979.22|1978.65|1977.15|0
1611767100000|2021-01-27 17:05:00|1978.68|1977.18|1983.21|1981.71|1983.21|1981.71|1978.67|1977.17|0
1611767400000|2021-01-27 17:10:00|1983.2|1981.7|1986.26|1984.76|1986.73|1985.23|1982.74|1981.24|0
1611767700000|2021-01-27 17:15:00|1986.25|1984.75|1986.93|1985.43|1987.44|1985.94|1985.3|1983.8|0
1611768000000|2021-01-27 17:20:00|1986.91|1985.41|1985.54|1984.04|1987.01|1985.51|1985.02|1983.52|0
1611768300000|2021-01-27 17:25:00|1985.55|1984.05|1985.02|1983.52|1986.04|1984.54|1984.56|1983.06|0
1611768600000|2021-01-27 17:30:00|1985|1983.5|1983.88|1982.38|1985.07|1983.57|1983.8|1982.3|0
1611768900000|2021-01-27 17:35:00|1983.95|1982.45|1985.5|1984|1986|1984.5|1982.75|1981.25|0
1611769200000|2021-01-27 17:40:00|1985.51|1984.01|1987.12|1985.62|1987.16|1985.66|1985.47|1983.97|860
1611769500000|2021-01-27 17:45:00|1987.1|1985.6|1987.19|1985.69|1987.19|1985.69|1985.66|1984.16|0
1611769800000|2021-01-27 17:50:00|1987.2|1985.7|1986.96|1985.46|1988.02|1986.52|1985.92|1984.42|0
1611770100000|2021-01-27 17:55:00|1986.94|1985.44|1987.33|1985.83|1987.96|1986.46|1986.92|1985.42|0
1611770400000|2021-01-27 18:00:00|1987.35|1985.85|1986.87|1985.37|1988.38|1986.88|1986.8|1985.3|0
1611770700000|2021-01-27 18:05:00|1986.86|1985.36|1986.71|1985.21|1986.87|1985.37|1985.68|1984.18|0
1611771000000|2021-01-27 18:10:00|1986.72|1985.22|1985.77|1984.27|1987.19|1985.69|1985.02|1983.52|0
1611771300000|2021-01-27 18:15:00|1985.7|1984.2|1985.61|1984.11|1986.59|1985.09|1984.7|1983.2|0
1611771600000|2021-01-27 18:20:00|1985.62|1984.12|1984.65|1983.15|1986.11|1984.61|1984.1|1982.6|0
1611771900000|2021-01-27 18:25:00|1984.67|1983.17|1985.37|1983.87|1986.83|1985.33|1984.65|1983.15|0
1611772200000|2021-01-27 18:30:00|1985.36|1983.86|1985.25|1983.75|1985.88|1984.38|1984.71|1983.21|0
1611772500000|2021-01-27 18:35:00|1985.22|1983.72|1985.63|1984.13|1985.79|1984.29|1984.65|1983.15|0
1611772800000|2021-01-27 18:40:00|1985.64|1984.14|1983.88|1982.38|1985.99|1984.49|1983.88|1982.38|0
1611773100000|2021-01-27 18:45:00|1983.87|1982.37|1983.9|1982.4|1984.48|1982.98|1982.95|1981.45|0
1611773400000|2021-01-27 18:50:00|1983.89|1982.39|1985.17|1983.67|1985.17|1983.67|1982.88|1981.38|0
1611773700000|2021-01-27 18:55:00|1985.15|1983.65|1982.96|1981.46|1985.5|1984|1982.37|1980.87|0
1611774000000|2021-01-27 19:00:00|1982.94|1981.44|1983.57|1982.07|1985.17|1983.67|1982.47|1980.97|0
1611774300000|2021-01-27 19:05:00|1983.56|1982.06|1983.48|1981.98|1983.57|1982.07|1981.45|1979.95|0
1611774600000|2021-01-27 19:10:00|1983.5|1982|1983.5|1982|1984.06|1982.56|1983|1981.5|0
1611774900000|2021-01-27 19:15:00|1983.48|1981.98|1980.05|1978.55|1983.5|1982|1979.72|1978.22|0
1611775200000|2021-01-27 19:20:00|1980.07|1978.57|1980.55|1979.05|1981.1|1979.6|1978.95|1977.45|0
1611775500000|2021-01-27 19:25:00|1980.56|1979.06|1979.48|1977.98|1981.58|1980.08|1979.39|1977.89|0
1611775800000|2021-01-27 19:30:00|1979.44|1977.94|1974.65|1973.15|1980.03|1978.53|1974.53|1973.03|0
1611776100000|2021-01-27 19:35:00|1974.62|1973.12|1976.21|1974.71|1976.39|1974.89|1973.6|1972.1|0
1611776400000|2021-01-27 19:40:00|1976.07|1974.57|1978.33|1976.83|1979|1977.5|1974.69|1973.19|0
1611776700000|2021-01-27 19:45:00|1978.3|1976.8|1974.9|1973.4|1978.86|1977.36|1973.85|1972.35|0
1611777000000|2021-01-27 19:50:00|1974.91|1973.41|1974.04|1972.54|1976.48|1974.98|1972.27|1970.77|0
1611777300000|2021-01-27 19:55:00|1974.05|1972.55|1973.43|1971.93|1975.16|1973.66|1971.65|1970.15|0
1611777600000|2021-01-27 20:00:00|1973.42|1971.92|1973.47|1971.97|1975|1973.5|1971.81|1970.31|0
1611777900000|2021-01-27 20:05:00|1973.62|1972.12|1973.95|1972.45|1975.64|1974.14|1972.87|1971.37|0
1611778200000|2021-01-27 20:10:00|1973.98|1972.48|1976.76|1975.26|1977.24|1975.74|1972.91|1971.41|0
1611778500000|2021-01-27 20:15:00|1976.73|1975.23|1975.06|1973.56|1976.77|1975.27|1975.03|1973.53|0
1611778800000|2021-01-27 20:20:00|1975.03|1973.53|1972.54|1971.04|1975.68|1974.18|1971.55|1970.05|0
1611779100000|2021-01-27 20:25:00|1972.63|1971.13|1971.02|1969.52|1974.78|1973.28|1969.91|1968.41|0
1611779400000|2021-01-27 20:30:00|1970.99|1969.49|1968.84|1967.34|1971.51|1970.01|1968.59|1967.09|0
1611779700000|2021-01-27 20:35:00|1968.83|1967.33|1968.5|1967|1970.39|1968.89|1966.24|1964.74|0
1611780000000|2021-01-27 20:40:00|1968.43|1966.93|1968.81|1967.31|1970.43|1968.93|1967.08|1965.58|0
1611780300000|2021-01-27 20:45:00|1968.77|1967.27|1971.07|1969.57|1972.07|1970.57|1967.67|1966.17|0
1611780600000|2021-01-27 20:50:00|1971.03|1969.53|1971.35|1969.85|1972.38|1970.88|1969.61|1968.11|0
1611780900000|2021-01-27 20:55:00|1971.33|1969.83|1969.82|1968.32|1972.54|1971.04|1967.78|1966.28|0
1611781200000|2021-01-27 21:00:00|1969.8|1968.3|1968.29|1966.79|1973.59|1972.09|1967.04|1965.54|0
1611781500000|2021-01-27 21:05:00|1968.31|1966.81|1961.92|1960.42|1969.48|1967.98|1961.19|1959.69|0
1611781800000|2021-01-27 21:10:00|1961.91|1960.41|1959.98|1958.48|1962.63|1961.13|1955.12|1953.62|0
1611782100000|2021-01-27 21:15:00|1960|1958.5|1958.57|1957.07|1961.06|1959.56|1957.71|1956.21|0
1611782400000|2021-01-27 21:20:00|1958.7|1957.2|1960.01|1958.51|1960.76|1959.26|1958.62|1957.12|0
1611782700000|2021-01-27 21:25:00|1960.04|1958.54|1959.44|1957.94|1960.34|1958.84|1957.09|1955.59|0
1611783000000|2021-01-27 21:30:00|1954.36|1952.86|1962.87|1961.37|1964.74|1963.24|1954.36|1952.86|0
1611783300000|2021-01-27 21:35:00|1962.89|1961.39|1964.81|1963.31|1964.81|1963.31|1961.35|1959.85|0
1611783600000|2021-01-27 21:40:00|1964.79|1963.29|1967.27|1965.77|1968.23|1966.73|1963.49|1961.99|0
1611783900000|2021-01-27 21:45:00|1967.25|1965.75|1964.72|1963.22|1967.82|1966.32|1964.38|1962.88|0
1611784200000|2021-01-27 21:50:00|1964.74|1963.24|1965.9|1964.4|1966|1964.5|1964.16|1962.66|0
1611784500000|2021-01-27 21:55:00|1965.88|1964.38|1964.81|1963.31|1966.45|1964.95|1964.42|1962.92|0
1611784800000|2021-01-27 22:00:00|1964.77|1963.27|1965.53|1964.03|1966.08|1964.58|1964.73|1963.23|0
1611785100000|2021-01-27 22:05:00|1965.44|1963.94|1965.27|1963.77|1965.61|1964.11|1964.6|1963.1|0
1611785400000|2021-01-27 22:10:00|1965.44|1963.94|1965.4|1963.9|1966.07|1964.57|1965.11|1963.61|0
1611785700000|2021-01-27 22:15:00|1965.44|1963.94|1965.82|1964.32|1965.95|1964.45|1964.94|1963.44|0
1611786000000|2021-01-27 22:20:00|1965.74|1964.24|1966.53|1965.03|1966.99|1965.49|1965.57|1964.07|0
1611786300000|2021-01-27 22:25:00|1966.49|1964.99|1963.86|1962.36|1966.49|1964.99|1963.86|1962.36|0
1611786600000|2021-01-27 22:30:00|1963.9|1962.4|1966.12|1964.62|1966.12|1964.62|1963.86|1962.36|0
1611786900000|2021-01-27 22:35:00|1965.75|1964.25|1965.62|1964.12|1966.21|1964.71|1965.62|1964.12|0
1611787200000|2021-01-27 22:40:00|1965.61|1964.11|1965.27|1963.77|1965.65|1964.15|1964.18|1962.68|0
1611787500000|2021-01-27 22:45:00|1965.48|1963.98|1966.32|1964.82|1966.37|1964.87|1965.36|1963.86|0
1611787800000|2021-01-27 22:50:00|1966.28|1964.78|1966.7|1965.2|1966.83|1965.33|1965.95|1964.45|0
1611788100000|2021-01-27 22:55:00|1966.62|1965.12|1966.62|1965.12|1966.87|1965.37|1966.2|1964.7|0
1611788400000|2021-01-27 23:00:00|1966.65|1965.15|1966.29|1964.79|1968.23|1966.73|1964.99|1963.49|0
1611788700000|2021-01-27 23:05:00|1966.35|1964.85|1959.95|1958.45|1966.86|1965.36|1959.74|1958.24|0
1611789000000|2021-01-27 23:10:00|1960.01|1958.51|1960.28|1958.78|1960.45|1958.95|1959.35|1957.85|0
1611789300000|2021-01-27 23:15:00|1960.27|1958.77|1958.13|1956.63|1960.75|1959.25|1956.94|1955.44|0
1611789600000|2021-01-27 23:20:00|1958.17|1956.67|1959.86|1958.36|1960.93|1959.43|1957.72|1956.22|0
1611789900000|2021-01-27 23:25:00|1959.88|1958.38|1961.56|1960.06|1962.26|1960.76|1959.76|1958.26|0
1611790200000|2021-01-27 23:30:00|1961.58|1960.08|1960.35|1958.85|1962.37|1960.87|1959.94|1958.44|0
1611790500000|2021-01-27 23:35:00|1960.36|1958.86|1959.58|1958.08|1961.01|1959.51|1957.02|1955.52|0
1611790800000|2021-01-27 23:40:00|1959.62|1958.12|1958.53|1957.03|1959.78|1958.28|1957.26|1955.76|0
1611791100000|2021-01-27 23:45:00|1958.55|1957.05|1961.52|1960.02|1961.92|1960.42|1958.43|1956.93|0
1611791400000|2021-01-27 23:50:00|1961.48|1959.98|1959.78|1958.28|1961.52|1960.02|1958.62|1957.12|0
1611791700000|2021-01-27 23:55:00|1959.8|1958.3|1957.63|1956.13|1960.88|1959.38|1955.49|1953.99|0
1611792000000|2021-01-28 00:00:00|1957.64|1956.14|1961.45|1959.95|1961.8|1960.3|1957.64|1956.14|0
1611792300000|2021-01-28 00:05:00|1961.43|1959.93|1960.11|1958.61|1962.31|1960.81|1958.94|1957.44|0
1611792600000|2021-01-28 00:10:00|1960.12|1958.62|1961.42|1959.92|1961.47|1959.97|1958.94|1957.44|0
1611792900000|2021-01-28 00:15:00|1961.43|1959.93|1967.49|1965.99|1967.49|1965.99|1961.27|1959.77|0
1611793200000|2021-01-28 00:20:00|1967.5|1966|1965.96|1964.46|1968.47|1966.97|1965.45|1963.95|0
1611793500000|2021-01-28 00:25:00|1965.94|1964.44|1965.49|1963.99|1966.95|1965.45|1964.89|1963.39|0
1611793800000|2021-01-28 00:30:00|1965.5|1964|1968.07|1966.57|1968.7|1967.2|1964.5|1963|0
1611794100000|2021-01-28 00:35:00|1968.09|1966.59|1969.13|1967.63|1969.14|1967.64|1967.05|1965.55|0
1611794400000|2021-01-28 00:40:00|1969.11|1967.61|1970.23|1968.73|1970.24|1968.74|1968.88|1967.38|0
1611794700000|2021-01-28 00:45:00|1970.21|1968.71|1970.1|1968.6|1970.21|1968.71|1968.67|1967.17|0
1611795000000|2021-01-28 00:50:00|1970.09|1968.59|1969.15|1967.65|1970.1|1968.6|1968.67|1967.17|0
1611795300000|2021-01-28 00:55:00|1969.16|1967.66|1969.65|1968.15|1970.17|1968.67|1968.89|1967.39|0
1611795600000|2021-01-28 01:00:00|1969.63|1968.13|1971.77|1970.27|1972.25|1970.75|1969.13|1967.63|0
1611795900000|2021-01-28 01:05:00|1971.76|1970.26|1973.46|1971.96|1975.3|1973.8|1971.75|1970.25|0
1611796200000|2021-01-28 01:10:00|1973.47|1971.97|1974.99|1973.49|1975.02|1973.52|1973.44|1971.94|0
1611796500000|2021-01-28 01:15:00|1974.97|1973.47|1976.31|1974.81|1976.59|1975.09|1973.46|1971.96|0
1611796800000|2021-01-28 01:20:00|1976.38|1974.88|1974.55|1973.05|1976.55|1975.05|1974.53|1973.03|0
1611797100000|2021-01-28 01:25:00|1974.54|1973.04|1975.69|1974.19|1976.19|1974.69|1974.51|1973.01|0
1611797400000|2021-01-28 01:30:00|1975.68|1974.18|1974.6|1973.1|1976.16|1974.66|1974.04|1972.54|0
1611797700000|2021-01-28 01:35:00|1974.58|1973.08|1976.07|1974.57|1976.1|1974.6|1974.04|1972.54|0
1611798000000|2021-01-28 01:40:00|1976.08|1974.58|1977.57|1976.07|1978.07|1976.57|1976.05|1974.55|0
1611798300000|2021-01-28 01:45:00|1977.56|1976.06|1977.99|1976.49|1978.45|1976.95|1976.39|1974.89|0
1611798600000|2021-01-28 01:50:00|1977.98|1976.48|1978.98|1977.48|1979.51|1978.01|1977.73|1976.23|0
1611798900000|2021-01-28 01:55:00|1978.99|1977.49|1977.95|1976.45|1979.51|1978.01|1977.71|1976.21|0
1611799200000|2021-01-28 02:00:00|1977.96|1976.46|1978.15|1976.65|1979.42|1977.92|1977.92|1976.42|0
1611799500000|2021-01-28 02:05:00|1978.13|1976.63|1977.81|1976.31|1978.39|1976.89|1977.34|1975.84|0
1611799800000|2021-01-28 02:10:00|1977.8|1976.3|1977.83|1976.33|1978.09|1976.59|1977.27|1975.77|0
1611800100000|2021-01-28 02:15:00|1977.82|1976.32|1977.9|1976.4|1978.36|1976.86|1977.34|1975.84|0
1611800400000|2021-01-28 02:20:00|1977.88|1976.38|1977.27|1975.77|1978.51|1977.01|1977.27|1975.77|0
1611800700000|2021-01-28 02:25:00|1977.26|1975.76|1976.72|1975.22|1977.32|1975.82|1976.71|1975.21|0
1611801000000|2021-01-28 02:30:00|1976.65|1975.15|1975.56|1974.06|1976.73|1975.23|1975.27|1973.77|0
1611801300000|2021-01-28 02:35:00|1975.55|1974.05|1975.31|1973.81|1975.82|1974.32|1974.32|1972.82|0
1611801600000|2021-01-28 02:40:00|1975.24|1973.74|1973.96|1972.46|1975.31|1973.81|1973.73|1972.23|0
1611801900000|2021-01-28 02:45:00|1974.03|1972.53|1972.32|1970.82|1974.23|1972.73|1972.1|1970.6|0
1611802200000|2021-01-28 02:50:00|1972.25|1970.75|1971.61|1970.11|1972.59|1971.09|1971.16|1969.66|0
1611802500000|2021-01-28 02:55:00|1971.54|1970.04|1974.68|1973.18|1974.92|1973.42|1971.13|1969.63|0
1611802800000|2021-01-28 03:00:00|1974.69|1973.19|1973.34|1971.84|1974.93|1973.43|1972.87|1971.37|0
1611803100000|2021-01-28 03:05:00|1973.27|1971.77|1970.9|1969.4|1973.38|1971.88|1970.44|1968.94|0
1611803400000|2021-01-28 03:10:00|1970.91|1969.41|1972.09|1970.59|1972.58|1971.08|1970.43|1968.93|0
1611803700000|2021-01-28 03:15:00|1972.16|1970.66|1974.79|1973.29|1975.19|1973.69|1972.07|1970.57|0
1611804000000|2021-01-28 03:20:00|1974.95|1973.45|1973.6|1972.1|1975.74|1974.24|1973.6|1972.1|0
1611804300000|2021-01-28 03:25:00|1973.61|1972.11|1974.08|1972.58|1974.61|1973.11|1973.53|1972.03|0
1611804600000|2021-01-28 03:30:00|1974.05|1972.55|1975.13|1973.63|1976.22|1974.72|1974.05|1972.55|0
1611804900000|2021-01-28 03:35:00|1975.15|1973.65|1975.6|1974.1|1975.88|1974.38|1973.56|1972.06|0
1611805200000|2021-01-28 03:40:00|1975.57|1974.07|1975.05|1973.55|1976.17|1974.67|1974.54|1973.04|0
1611805500000|2021-01-28 03:45:00|1975.08|1973.58|1974.58|1973.08|1975.58|1974.08|1974.03|1972.53|0
1611805800000|2021-01-28 03:50:00|1974.65|1973.15|1973.25|1971.75|1974.82|1973.32|1972.99|1971.49|0
1611806100000|2021-01-28 03:55:00|1973.24|1971.74|1973.43|1971.93|1973.52|1972.02|1972.44|1970.94|0
1611806400000|2021-01-28 04:00:00|1973.44|1971.94|1973.5|1972|1974.46|1972.96|1973.44|1971.94|0
1611806700000|2021-01-28 04:05:00|1973.48|1971.98|1973.95|1972.45|1974.96|1973.46|1973.23|1971.73|0
1611807000000|2021-01-28 04:10:00|1973.94|1972.44|1973.91|1972.41|1973.98|1972.48|1973.21|1971.71|0
1611807300000|2021-01-28 04:15:00|1973.9|1972.4|1973.86|1972.36|1974.48|1972.98|1973.12|1971.62|0
1611807600000|2021-01-28 04:20:00|1973.79|1972.29|1972.34|1970.84|1973.79|1972.29|1971.86|1970.36|0
1611807900000|2021-01-28 04:25:00|1972.33|1970.83|1972.37|1970.87|1972.87|1971.37|1971.09|1969.59|0
1611808200000|2021-01-28 04:30:00|1972.4|1970.9|1971.07|1969.57|1972.91|1971.41|1971.06|1969.56|0
1611808500000|2021-01-28 04:35:00|1971.14|1969.64|1971.27|1969.77|1972.25|1970.75|1970.75|1969.25|0
1611808800000|2021-01-28 04:40:00|1971.28|1969.78|1971.31|1969.81|1972.28|1970.78|1970.82|1969.32|0
1611809100000|2021-01-28 04:45:00|1971.33|1969.83|1971.86|1970.36|1972.33|1970.83|1971.3|1969.8|0
1611809400000|2021-01-28 04:50:00|1971.87|1970.37|1971.33|1969.83|1971.87|1970.37|1970.27|1968.77|0
1611809700000|2021-01-28 04:55:00|1971.32|1969.82|1971.73|1970.23|1972.44|1970.94|1970.73|1969.23|0
1611810000000|2021-01-28 05:00:00|1971.74|1970.24|1972.81|1971.31|1973.05|1971.55|1971.22|1969.72|0
1611810300000|2021-01-28 05:05:00|1972.79|1971.29|1972.8|1971.3|1973.84|1972.34|1972.56|1971.06|0
1611810600000|2021-01-28 05:10:00|1972.79|1971.29|1974.54|1973.04|1974.79|1973.29|1972.54|1971.04|0
1611810900000|2021-01-28 05:15:00|1974.56|1973.06|1974.08|1972.58|1974.77|1973.27|1973.62|1972.12|0
1611811200000|2021-01-28 05:20:00|1974.09|1972.59|1973.36|1971.86|1974.58|1973.08|1972.64|1971.14|0
1611811500000|2021-01-28 05:25:00|1973.29|1971.79|1973.63|1972.13|1974.91|1973.41|1973.13|1971.63|0
1611811800000|2021-01-28 05:30:00|1973.64|1972.14|1973.65|1972.15|1974.38|1972.88|1973.13|1971.63|0
1611812100000|2021-01-28 05:35:00|1973.66|1972.16|1972.9|1971.4|1973.66|1972.16|1972.62|1971.12|0
1611812400000|2021-01-28 05:40:00|1972.89|1971.39|1971.43|1969.93|1973.14|1971.64|1971.18|1969.68|0
1611812700000|2021-01-28 05:45:00|1971.44|1969.94|1970.94|1969.44|1971.46|1969.96|1970.87|1969.37|0
1611813000000|2021-01-28 05:50:00|1971.08|1969.58|1969.92|1968.42|1971.41|1969.91|1968.95|1967.45|0
1611813300000|2021-01-28 05:55:00|1969.85|1968.35|1969.17|1967.67|1970.44|1968.94|1968.27|1966.77|0
1611813600000|2021-01-28 06:00:00|1969.15|1967.65|1967.09|1965.59|1969.15|1967.65|1967.03|1965.53|0
1611813900000|2021-01-28 06:05:00|1967.16|1965.66|1966.63|1965.13|1967.6|1966.1|1966.62|1965.12|0
1611814200000|2021-01-28 06:10:00|1966.65|1965.15|1967.31|1965.81|1968.77|1967.27|1966.64|1965.14|0
1611814500000|2021-01-28 06:15:00|1967.33|1965.83|1965.99|1964.49|1967.82|1966.32|1965.83|1964.33|0
1611814800000|2021-01-28 06:20:00|1966|1964.5|1966.52|1965.02|1967.7|1966.2|1964.79|1963.29|0
1611815100000|2021-01-28 06:25:00|1966.3|1964.8|1967.35|1965.85|1967.37|1965.87|1966.26|1964.76|0
1611815400000|2021-01-28 06:30:00|1967.12|1965.62|1966.06|1964.56|1968.05|1966.55|1966.06|1964.56|0
1611815700000|2021-01-28 06:35:00|1966.07|1964.57|1965.75|1964.25|1966.08|1964.58|1965.57|1964.07|0
1611816000000|2021-01-28 06:40:00|1965.82|1964.32|1966.76|1965.26|1967.25|1965.75|1965.82|1964.32|0
1611816300000|2021-01-28 06:45:00|1966.83|1965.33|1966.2|1964.7|1967.22|1965.72|1966.18|1964.68|0
1611816600000|2021-01-28 06:50:00|1966.27|1964.77|1965.87|1964.37|1966.44|1964.94|1964.89|1963.39|0
1611816900000|2021-01-28 06:55:00|1965.88|1964.38|1966.91|1965.41|1966.91|1965.41|1965.88|1964.38|0
1611817200000|2021-01-28 07:00:00|1967.05|1965.55|1963.37|1961.87|1967.39|1965.89|1962.52|1961.02|0
1611817500000|2021-01-28 07:05:00|1963.38|1961.88|1960.02|1958.52|1964.35|1962.85|1959.99|1958.49|0
1611817800000|2021-01-28 07:10:00|1960.03|1958.53|1962.88|1961.38|1962.92|1961.42|1960.02|1958.52|0
1611818100000|2021-01-28 07:15:00|1962.89|1961.39|1960.47|1958.97|1963.34|1961.84|1959.99|1958.49|0
1611818400000|2021-01-28 07:20:00|1960.46|1958.96|1959.81|1958.31|1960.52|1959.02|1958.9|1957.4|0
1611818700000|2021-01-28 07:25:00|1959.8|1958.3|1959.81|1958.31|1961.24|1959.74|1959.79|1958.29|0
1611819000000|2021-01-28 07:30:00|1959.82|1958.32|1963.9|1962.5|1964.65|1963.25|1959.29|1957.79|114
1611819300000|2021-01-28 07:35:00|1963.65|1962.25|1962.9|1961.5|1963.77|1962.37|1961.52|1960.12|37
1611819600000|2021-01-28 07:40:00|1963.15|1961.75|1963.65|1962.25|1963.9|1962.5|1962.4|1961|34
1611819900000|2021-01-28 07:45:00|1963.77|1962.37|1969.9|1968.5|1969.9|1968.5|1963.4|1962|40
1611820200000|2021-01-28 07:50:00|1970.02|1968.62|1966.27|1964.87|1970.02|1968.62|1966.27|1964.87|37
1611820500000|2021-01-28 07:55:00|1967.43|1965.93|1964.91|1963.41|1968.56|1967.06|1964.88|1963.38|0
1611820800000|2021-01-28 08:00:00|1964.63|1963.13|1956.07|1955.57|1967.82|1967.32|1954.95|1954.45|3753
1611821100000|2021-01-28 08:05:00|1956.7|1956.2|1956.2|1955.7|1960.95|1960.45|1955.07|1954.57|2594
1611821400000|2021-01-28 08:10:00|1955.95|1955.45|1955.45|1954.95|1957.7|1957.2|1952.7|1952.2|2590
1611821700000|2021-01-28 08:15:00|1955.57|1955.07|1951.45|1950.95|1956.95|1956.45|1950.95|1950.45|2039
1611822000000|2021-01-28 08:20:00|1951.57|1951.07|1952.45|1951.95|1955.45|1954.95|1951.07|1950.57|1462
1611822300000|2021-01-28 08:25:00|1952.2|1951.7|1950.45|1949.95|1952.45|1951.95|1948.2|1947.7|1604
1611822600000|2021-01-28 08:30:00|1950.32|1949.82|1950.45|1949.95|1951.95|1951.45|1948.7|1948.2|1289
1611822900000|2021-01-28 08:35:00|1950.32|1949.82|1945.2|1944.7|1950.45|1949.95|1945.2|1944.7|1260
1611823200000|2021-01-28 08:40:00|1945.15|1944.65|1943.4|1942.9|1945.4|1944.9|1942.9|1942.4|1785
1611823500000|2021-01-28 08:45:00|1943.27|1942.77|1939.9|1939.4|1943.4|1942.9|1938.15|1937.65|2518
1611823800000|2021-01-28 08:50:00|1940.02|1939.52|1942.52|1942.02|1944.4|1943.9|1938.9|1938.4|1953
1611824100000|2021-01-28 08:55:00|1942.65|1942.15|1939.77|1939.27|1942.65|1942.15|1938.15|1937.65|1377
1611824400000|2021-01-28 09:00:00|1939.9|1939.4|1940.65|1940.15|1941.02|1940.52|1938.77|1938.27|1209
1611824700000|2021-01-28 09:05:00|1940.52|1940.02|1936.65|1936.15|1942.15|1941.65|1936.52|1936.02|2158
1611825000000|2021-01-28 09:10:00|1936.4|1935.9|1938.15|1937.65|1938.52|1938.02|1935.4|1934.9|1268
1611825300000|2021-01-28 09:15:00|1938.02|1937.52|1937.9|1937.4|1939.9|1939.4|1937.4|1936.9|1314
1611825600000|2021-01-28 09:20:00|1937.77|1937.27|1934.4|1933.9|1938.77|1938.27|1932.4|1931.9|1302
1611825900000|2021-01-28 09:25:00|1934.65|1934.15|1934.65|1934.15|1935.65|1935.15|1933.52|1933.02|1738
1611826200000|2021-01-28 09:30:00|1934.4|1933.9|1937.02|1936.52|1937.9|1937.4|1934.15|1933.65|1862
1611826500000|2021-01-28 09:35:00|1936.9|1936.4|1935.15|1934.65|1936.9|1936.4|1933.4|1932.9|954
1611826800000|2021-01-28 09:40:00|1935.02|1934.52|1938.15|1937.65|1939.02|1938.52|1934.4|1933.9|1060
1611827100000|2021-01-28 09:45:00|1938.02|1937.52|1942.15|1941.65|1942.4|1941.9|1936.15|1935.65|883
1611827400000|2021-01-28 09:50:00|1942.27|1941.77|1943.52|1943.02|1944.4|1943.9|1941.9|1941.4|1354
1611827700000|2021-01-28 09:55:00|1943.65|1943.15|1942.9|1942.4|1944.4|1943.9|1941.9|1941.4|744
1611828000000|2021-01-28 10:00:00|1942.65|1942.15|1940.9|1940.4|1942.9|1942.4|1939.65|1939.15|1002
1611828300000|2021-01-28 10:05:00|1941.02|1940.52|1945.65|1945.15|1946.4|1945.9|1940.9|1940.4|1026
1611828600000|2021-01-28 10:10:00|1945.52|1945.02|1946.15|1945.65|1946.9|1946.4|1945.15|1944.65|642
1611828900000|2021-01-28 10:15:00|1946.27|1945.77|1950.4|1949.9|1950.4|1949.9|1946.15|1945.65|802
1611829200000|2021-01-28 10:20:00|1950.52|1950.02|1953.15|1952.65|1953.4|1952.9|1949.9|1949.4|1245
1611829500000|2021-01-28 10:25:00|1952.9|1952.4|1953.9|1953.4|1954.4|1953.9|1952.4|1951.9|1099
1611829800000|2021-01-28 10:30:00|1953.77|1953.27|1954.15|1953.65|1954.4|1953.9|1952.9|1952.4|1625
1611830100000|2021-01-28 10:35:00|1954.02|1953.52|1954.4|1953.9|1954.65|1954.15|1952.4|1951.9|544
1611830400000|2021-01-28 10:40:00|1954.27|1953.77|1954.65|1954.15|1954.65|1954.15|1952.65|1952.15|861
1611830700000|2021-01-28 10:45:00|1954.52|1954.02|1952.4|1951.9|1955.4|1954.9|1952.4|1951.9|870
1611831000000|2021-01-28 10:50:00|1952.27|1951.77|1952.4|1951.9|1953.4|1952.9|1951.4|1950.9|1150
1611831300000|2021-01-28 10:55:00|1952.15|1951.65|1952.4|1951.9|1954.4|1953.9|1952.15|1951.65|872
1611831600000|2021-01-28 11:00:00|1952.52|1952.02|1952.65|1952.15|1953.65|1953.15|1951.77|1951.27|1109
1611831900000|2021-01-28 11:05:00|1952.52|1952.02|1957.9|1957.4|1958.15|1957.65|1952.52|1952.02|776
1611832200000|2021-01-28 11:10:00|1957.77|1957.27|1960.02|1959.52|1960.65|1960.15|1957.15|1956.65|786
1611832500000|2021-01-28 11:15:00|1960.15|1959.65|1963.9|1963.4|1963.9|1963.4|1959.9|1959.4|814
1611832800000|2021-01-28 11:20:00|1964.02|1963.52|1964.65|1964.15|1964.9|1964.4|1963.15|1962.65|874
1611833100000|2021-01-28 11:25:00|1964.52|1964.02|1964.15|1963.65|1966.15|1965.65|1963.9|1963.4|890
1611833400000|2021-01-28 11:30:00|1964.4|1963.9|1963.9|1963.4|1965.9|1965.4|1963.65|1963.15|679
1611833700000|2021-01-28 11:35:00|1964.02|1963.52|1960.77|1960.27|1964.15|1963.65|1960.4|1959.9|654
1611834000000|2021-01-28 11:40:00|1960.9|1960.4|1959.65|1959.15|1961.27|1960.77|1958.9|1958.4|654
1611834300000|2021-01-28 11:45:00|1959.77|1959.27|1961.9|1961.4|1962.15|1961.65|1959.15|1958.65|518
1611834600000|2021-01-28 11:50:00|1961.65|1961.15|1963.15|1962.65|1964.15|1963.65|1960.9|1960.4|459
1611834900000|2021-01-28 11:55:00|1963.02|1962.52|1963.65|1963.15|1965.15|1964.65|1962.4|1961.9|474
1611835200000|2021-01-28 12:00:00|1963.77|1963.27|1964.02|1963.52|1964.4|1963.9|1962.4|1961.9|620
1611835500000|2021-01-28 12:05:00|1963.9|1963.4|1966.4|1965.9|1967.02|1966.52|1963.9|1963.4|748
1611835800000|2021-01-28 12:10:00|1966.52|1966.02|1966.65|1966.15|1967.65|1967.15|1965.65|1965.15|720
1611836100000|2021-01-28 12:15:00|1966.77|1966.27|1966.9|1966.4|1967.27|1966.77|1966.15|1965.65|323
1611836400000|2021-01-28 12:20:00|1966.65|1966.15|1965.4|1964.9|1967.15|1966.65|1965.4|1964.9|404
1611836700000|2021-01-28 12:25:00|1965.52|1965.02|1966.15|1965.65|1966.9|1966.4|1964.65|1964.15|562
1611837000000|2021-01-28 12:30:00|1966.02|1965.52|1966.52|1966.02|1967.15|1966.65|1965.65|1965.15|563
1611837300000|2021-01-28 12:35:00|1966.4|1965.9|1965.9|1965.4|1967.27|1966.77|1965.9|1965.4|392
1611837600000|2021-01-28 12:40:00|1966.19|1965.69|1965.19|1964.69|1966.81|1966.31|1964.94|1964.44|351
1611837900000|2021-01-28 12:45:00|1965.31|1964.81|1965.19|1964.69|1965.69|1965.19|1963.56|1963.06|864
1611838200000|2021-01-28 12:50:00|1965.31|1964.81|1965.19|1964.69|1966.81|1966.31|1965.19|1964.69|426
1611838500000|2021-01-28 12:55:00|1965.31|1964.81|1964.44|1963.94|1966.44|1965.94|1964.44|1963.94|358
1611838800000|2021-01-28 13:00:00|1964.56|1964.06|1961.44|1960.94|1964.69|1964.19|1961.44|1960.94|686
1611839100000|2021-01-28 13:05:00|1961.56|1961.06|1962.69|1962.19|1962.94|1962.44|1961.44|1960.94|417
1611839400000|2021-01-28 13:10:00|1962.56|1962.06|1961.19|1960.69|1963.19|1962.69|1961.19|1960.69|374
1611839700000|2021-01-28 13:15:00|1961.06|1960.56|1961.81|1961.31|1962.19|1961.69|1960.44|1959.94|437
1611840000000|2021-01-28 13:20:00|1961.69|1961.19|1962.31|1961.81|1963.19|1962.69|1961.69|1961.19|366
1611840300000|2021-01-28 13:25:00|1962.19|1961.69|1964.06|1963.56|1964.19|1963.69|1961.44|1960.94|453
1611840600000|2021-01-28 13:30:00|1964.19|1963.69|1963.94|1963.44|1964.69|1964.19|1962.94|1962.44|799
1611840900000|2021-01-28 13:35:00|1964.19|1963.69|1965.69|1965.19|1967.19|1966.69|1963.94|1963.44|795
1611841200000|2021-01-28 13:40:00|1965.56|1965.06|1968.44|1967.94|1968.44|1967.94|1965.56|1965.06|562
1611841500000|2021-01-28 13:45:00|1968.56|1968.06|1970.19|1969.69|1970.94|1970.44|1968.44|1967.94|792
1611841800000|2021-01-28 13:50:00|1970.06|1969.56|1971.69|1971.19|1971.69|1971.19|1969.19|1968.69|864
1611842100000|2021-01-28 13:55:00|1971.56|1971.06|1972.44|1971.94|1973.56|1973.06|1971.44|1970.94|1162
1611842400000|2021-01-28 14:00:00|1972.31|1971.81|1971.44|1970.94|1973.19|1972.69|1970.81|1970.31|1126
1611842700000|2021-01-28 14:05:00|1971.31|1970.81|1971.44|1970.94|1971.94|1971.44|1970.19|1969.69|553
1611843000000|2021-01-28 14:10:00|1971.31|1970.81|1972.69|1972.19|1973.19|1972.69|1971.19|1970.69|487
1611843300000|2021-01-28 14:15:00|1972.56|1972.06|1971.94|1971.44|1972.69|1972.19|1971.44|1970.94|540
1611843600000|2021-01-28 14:20:00|1972.19|1971.69|1972.94|1972.44|1973.44|1972.94|1971.69|1971.19|469
1611843900000|2021-01-28 14:25:00|1973.19|1972.69|1973.31|1972.81|1973.69|1973.19|1972.44|1971.94|457
1611844200000|2021-01-28 14:30:00|1973.44|1972.94|1975.44|1974.94|1977.19|1976.69|1971.94|1971.44|1325
1611844500000|2021-01-28 14:35:00|1975.19|1974.69|1970.94|1970.44|1976.19|1975.69|1970.94|1970.44|1480
1611844800000|2021-01-28 14:40:00|1971.06|1970.56|1979.69|1979.19|1980.19|1979.69|1970.69|1970.19|2439
1611845100000|2021-01-28 14:45:00|1979.44|1978.94|1975.94|1975.44|1980.19|1979.69|1975.19|1974.69|1359
1611845400000|2021-01-28 14:50:00|1975.81|1975.31|1974.06|1973.56|1977.69|1977.19|1973.69|1973.19|1167
1611845700000|2021-01-28 14:55:00|1973.94|1973.44|1971.94|1971.44|1975.19|1974.69|1970.94|1970.44|1743
1611846000000|2021-01-28 15:00:00|1972.56|1972.06|1975.31|1974.81|1975.94|1975.44|1970.94|1970.44|1448
1611846300000|2021-01-28 15:05:00|1975.19|1974.69|1974.94|1974.44|1977.44|1976.94|1973.69|1973.19|1242
1611846600000|2021-01-28 15:10:00|1975.19|1974.69|1978.56|1978.06|1979.44|1978.94|1975.06|1974.56|1072
1611846900000|2021-01-28 15:15:00|1978.44|1977.94|1977.81|1977.31|1979.94|1979.44|1977.69|1977.19|1070
1611847200000|2021-01-28 15:20:00|1977.94|1977.44|1977.06|1976.56|1979.94|1979.44|1976.44|1975.94|1106
1611847500000|2021-01-28 15:25:00|1976.94|1976.44|1973.94|1973.44|1977.44|1976.94|1973.94|1973.44|1077
1611847800000|2021-01-28 15:30:00|1974.19|1973.69|1973.44|1972.94|1975.56|1975.06|1972.44|1971.94|1136
1611848100000|2021-01-28 15:35:00|1973.31|1972.81|1973.69|1973.19|1975.56|1975.06|1973.19|1972.69|768
1611848400000|2021-01-28 15:40:00|1973.56|1973.06|1972.44|1971.94|1974.44|1973.94|1971.19|1970.69|1096
1611848700000|2021-01-28 15:45:00|1972.31|1971.81|1974.94|1974.44|1975.44|1974.94|1972.31|1971.81|1031
1611849000000|2021-01-28 15:50:00|1974.81|1974.31|1974.19|1973.69|1976.44|1975.94|1973.94|1973.44|1128
1611849300000|2021-01-28 15:55:00|1974.31|1973.81|1975.19|1974.69|1975.81|1975.31|1974.19|1973.69|911
1611849600000|2021-01-28 16:00:00|1975.44|1974.94|1976.94|1976.44|1977.19|1976.69|1975.19|1974.69|1388
1611849900000|2021-01-28 16:05:00|1976.81|1976.31|1976.69|1976.19|1978.19|1977.69|1976.19|1975.69|1011
1611850200000|2021-01-28 16:10:00|1976.94|1976.44|1976.19|1975.69|1977.69|1977.19|1975.69|1975.19|1494
1611850500000|2021-01-28 16:15:00|1976.06|1975.56|1973.19|1972.69|1977.19|1976.69|1972.94|1972.44|2240
1611850800000|2021-01-28 16:20:00|1973.44|1972.94|1973.43|1971.93|1973.69|1973.19|1970.69|1970.19|3635
1611851100000|2021-01-28 16:25:00|1973.45|1971.95|1972.36|1970.86|1974.02|1972.52|1971.88|1970.38|880
1611851400000|2021-01-28 16:30:00|1972.38|1970.88|1971.01|1969.61|1974.26|1972.86|1970.64|1969.24|431
1611851700000|2021-01-28 16:35:00|1971.26|1969.86|1973.01|1971.61|1973.89|1972.49|1971.26|1969.86|105
1611852000000|2021-01-28 16:40:00|1973.14|1971.74|1973.39|1971.99|1974.76|1973.36|1972.76|1971.36|28
1611852300000|2021-01-28 16:45:00|1973.01|1971.61|1973.76|1972.36|1974.14|1972.74|1973.01|1971.61|19
1611852600000|2021-01-28 16:50:00|1973.89|1972.49|1974.89|1973.49|1974.89|1973.49|1973.26|1971.86|27
1611852900000|2021-01-28 16:55:00|1975.01|1973.61|1974.69|1973.19|1975.14|1973.74|1974.01|1972.61|8
1611853200000|2021-01-28 17:00:00|1974.73|1973.23|1976.31|1974.81|1976.35|1974.85|1974.73|1973.23|0
1611853500000|2021-01-28 17:05:00|1976.33|1974.83|1977.82|1976.32|1977.85|1976.35|1976.33|1974.83|0
1611853800000|2021-01-28 17:10:00|1977.84|1976.34|1976.29|1974.79|1977.85|1976.35|1975.77|1974.27|0
1611854100000|2021-01-28 17:15:00|1976.32|1974.82|1977.2|1975.7|1977.71|1976.21|1976.16|1974.66|0
1611854400000|2021-01-28 17:20:00|1977.21|1975.71|1977.28|1975.78|1977.75|1976.25|1976.7|1975.2|0
1611854700000|2021-01-28 17:25:00|1977.27|1975.77|1977.28|1975.78|1977.3|1975.8|1976.74|1975.24|0
1611855000000|2021-01-28 17:30:00|1977.3|1975.8|1977.35|1975.85|1977.93|1976.43|1976.86|1975.36|0
1611855300000|2021-01-28 17:35:00|1977.37|1975.87|1977.59|1976.09|1978.1|1976.6|1976.37|1974.87|0
1611855600000|2021-01-28 17:40:00|1977.6|1976.1|1977.57|1976.07|1978.1|1976.6|1977.09|1975.59|0
1611855900000|2021-01-28 17:45:00|1977.58|1976.08|1978.58|1977.08|1978.63|1977.13|1977.54|1976.04|0
1611856200000|2021-01-28 17:50:00|1978.57|1977.07|1977.3|1975.8|1978.6|1977.1|1977.29|1975.79|0
1611856500000|2021-01-28 17:55:00|1977.31|1975.81|1977.43|1975.93|1977.85|1976.35|1976.92|1975.42|0
1611856800000|2021-01-28 18:00:00|1977.44|1975.94|1978.47|1976.97|1978.58|1977.08|1977.44|1975.94|0
1611857100000|2021-01-28 18:05:00|1978.46|1976.96|1977.42|1975.92|1978.47|1976.97|1976.87|1975.37|0
1611857400000|2021-01-28 18:10:00|1977.43|1975.93|1976.84|1975.34|1977.45|1975.95|1976.31|1974.81|0
1611857700000|2021-01-28 18:15:00|1976.85|1975.35|1976.36|1974.86|1976.92|1975.42|1976.29|1974.79|0
1611858000000|2021-01-28 18:20:00|1976.38|1974.88|1978.31|1976.81|1978.33|1976.83|1975.79|1974.29|0
1611858300000|2021-01-28 18:25:00|1978.33|1976.83|1978.09|1976.59|1978.82|1977.32|1977.82|1976.32|0
1611858600000|2021-01-28 18:30:00|1978.12|1976.62|1979.19|1977.69|1979.68|1978.18|1978.07|1976.57|0
1611858900000|2021-01-28 18:35:00|1979.21|1977.71|1980.22|1978.72|1980.71|1979.21|1979.12|1977.62|0
1611859200000|2021-01-28 18:40:00|1980.29|1978.79|1980.68|1979.18|1980.75|1979.25|1980.2|1978.7|0
1611859500000|2021-01-28 18:45:00|1980.67|1979.17|1980.19|1978.69|1980.69|1979.19|1979.61|1978.11|0
1611859800000|2021-01-28 18:50:00|1980.18|1978.68|1980.66|1979.16|1981.16|1979.66|1980.12|1978.62|0
1611860100000|2021-01-28 18:55:00|1980.67|1979.17|1981.57|1980.07|1981.57|1980.07|1980.55|1979.05|0
1611860400000|2021-01-28 19:00:00|1981.58|1980.08|1981.02|1979.52|1982.06|1980.56|1981.02|1979.52|0
1611860700000|2021-01-28 19:05:00|1981.04|1979.54|1980.49|1978.99|1981.53|1980.03|1980.46|1978.96|0
1611861000000|2021-01-28 19:10:00|1980.53|1979.03|1979.45|1977.95|1980.98|1979.48|1979.43|1977.93|0
1611861300000|2021-01-28 19:15:00|1979.47|1977.97|1978.35|1976.85|1979.49|1977.99|1977.86|1976.36|0
1611861600000|2021-01-28 19:20:00|1978.34|1976.84|1977.79|1976.29|1978.83|1977.33|1977.26|1975.76|0
1611861900000|2021-01-28 19:25:00|1977.77|1976.27|1978.88|1977.38|1979.38|1977.88|1977.77|1976.27|0
1611862200000|2021-01-28 19:30:00|1978.91|1977.41|1978.33|1976.83|1979.38|1977.88|1977.84|1976.34|0
1611862500000|2021-01-28 19:35:00|1978.34|1976.84|1978.86|1977.36|1978.86|1977.36|1977.28|1975.78|0
1611862800000|2021-01-28 19:40:00|1978.88|1977.38|1978.18|1976.68|1979.4|1977.9|1977.16|1975.66|0
1611863100000|2021-01-28 19:45:00|1978.22|1976.72|1979.72|1978.22|1979.72|1978.22|1977.7|1976.2|0
1611863400000|2021-01-28 19:50:00|1979.71|1978.21|1978.13|1976.63|1979.82|1978.32|1977.58|1976.08|0
1611863700000|2021-01-28 19:55:00|1978.11|1976.61|1978.68|1977.18|1978.72|1977.22|1977.05|1975.55|0
1611864000000|2021-01-28 20:00:00|1978.65|1977.15|1977.52|1976.02|1978.65|1977.15|1976.6|1975.1|0
1611864300000|2021-01-28 20:05:00|1977.49|1975.99|1977.53|1976.03|1978.08|1976.58|1977|1975.5|0
1611864600000|2021-01-28 20:10:00|1977.54|1976.04|1977.53|1976.03|1978.55|1977.05|1976.93|1975.43|0
1611864900000|2021-01-28 20:15:00|1977.54|1976.04|1976.21|1974.71|1978.09|1976.59|1975.32|1973.82|0
1611865200000|2021-01-28 20:20:00|1976.2|1974.7|1975.84|1974.34|1976.97|1975.47|1974.68|1973.18|0
1611865500000|2021-01-28 20:25:00|1975.85|1974.35|1973.74|1972.24|1976.84|1975.34|1973.74|1972.24|0
1611865800000|2021-01-28 20:30:00|1973.73|1972.23|1974.03|1972.53|1975.8|1974.3|1973.48|1971.98|0
1611866100000|2021-01-28 20:35:00|1974.01|1972.51|1974.18|1972.68|1974.69|1973.19|1973.08|1971.58|0
1611866400000|2021-01-28 20:40:00|1974.15|1972.65|1973.49|1971.99|1974.75|1973.25|1972.93|1971.43|0
1611866700000|2021-01-28 20:45:00|1973.51|1972.01|1974.53|1973.03|1974.61|1973.11|1972.3|1970.8|0
1611867000000|2021-01-28 20:50:00|1974.39|1972.89|1973.51|1972.01|1974.62|1973.12|1972.87|1971.37|0
1611867300000|2021-01-28 20:55:00|1973.5|1972|1970.53|1969.03|1973.5|1972|1969.79|1968.29|0
1611867600000|2021-01-28 21:00:00|1970.44|1968.94|1972.38|1970.88|1974.39|1972.89|1968.38|1966.88|0
1611867900000|2021-01-28 21:05:00|1972.37|1970.87|1972.39|1970.89|1972.86|1971.36|1971.16|1969.66|0
1611868200000|2021-01-28 21:10:00|1972.38|1970.88|1971.01|1969.51|1972.49|1970.99|1970.16|1968.66|0
1611868500000|2021-01-28 21:15:00|1971.03|1969.53|1970.84|1969.34|1971.28|1969.78|1970.8|1969.3|0
1611868800000|2021-01-28 21:20:00|1970.68|1969.18|1971.3|1969.8|1971.38|1969.88|1970.68|1969.18|0
1611869100000|2021-01-28 21:25:00|1971.32|1969.82|1970.31|1968.81|1971.36|1969.86|1969.04|1967.54|0
1611869400000|2021-01-28 21:30:00|1970.19|1968.69|1966.26|1964.76|1971.02|1969.52|1965.06|1963.56|0
1611869700000|2021-01-28 21:35:00|1966.27|1964.77|1967.34|1965.84|1967.75|1966.25|1964.96|1963.46|0
1611870000000|2021-01-28 21:40:00|1967.36|1965.86|1968.32|1966.82|1968.42|1966.92|1966.49|1964.99|0
1611870300000|2021-01-28 21:45:00|1968.3|1966.8|1966.85|1965.35|1968.83|1967.33|1966.85|1965.35|0
1611870600000|2021-01-28 21:50:00|1966.87|1965.37|1968.17|1966.67|1968.27|1966.77|1966.06|1964.56|0
1611870900000|2021-01-28 21:55:00|1968.19|1966.69|1966.35|1964.85|1968.72|1967.22|1966.19|1964.69|0
1611871200000|2021-01-28 22:00:00|1966.52|1965.02|1966.54|1965.04|1966.54|1965.04|1966.06|1964.56|0
1611871500000|2021-01-28 22:05:00|1966.58|1965.08|1966.62|1965.12|1966.91|1965.41|1966.29|1964.79|0
1611871800000|2021-01-28 22:10:00|1966.83|1965.33|1966.01|1964.51|1967.16|1965.66|1965.81|1964.31|0
1611872100000|2021-01-28 22:15:00|1965.97|1964.47|1966.01|1964.51|1966.3|1964.8|1965.89|1964.39|0
1611872400000|2021-01-28 22:20:00|1966.14|1964.64|1965.69|1964.19|1966.14|1964.64|1965.39|1963.89|0
1611872700000|2021-01-28 22:25:00|1965.65|1964.15|1965.74|1964.24|1965.83|1964.33|1965.53|1964.03|0
1611873000000|2021-01-28 22:30:00|1965.79|1964.29|1965.99|1964.49|1966.08|1964.58|1965.79|1964.29|0
1611873300000|2021-01-28 22:35:00|1965.91|1964.41|1965.95|1964.45|1966.2|1964.7|1965.83|1964.33|0
1611873600000|2021-01-28 22:40:00|1965.87|1964.37|1965.97|1964.47|1965.97|1964.47|1965.74|1964.24|0
1611873900000|2021-01-28 22:45:00|1965.89|1964.39|1966|1964.5|1966|1964.5|1965.75|1964.25|0
1611874200000|2021-01-28 22:50:00|1965.67|1964.17|1965.54|1964.04|1965.67|1964.17|1965.25|1963.75|0
1611874500000|2021-01-28 22:55:00|1965.59|1964.09|1965.79|1964.29|1965.92|1964.42|1965.38|1963.88|0
1611874800000|2021-01-28 23:00:00|1965.89|1964.39|1963.87|1962.37|1966.7|1965.2|1962.97|1961.47|0
1611875100000|2021-01-28 23:05:00|1963.85|1962.35|1965.59|1964.09|1965.89|1964.39|1963.22|1961.72|0
1611875400000|2021-01-28 23:10:00|1965.6|1964.1|1965.48|1963.98|1966.85|1965.35|1965.34|1963.84|0
1611875700000|2021-01-28 23:15:00|1965.49|1963.99|1965.73|1964.23|1966.23|1964.73|1964.48|1962.98|0
1611876000000|2021-01-28 23:20:00|1965.72|1964.22|1967.24|1965.74|1967.48|1965.98|1965.58|1964.08|0
1611876300000|2021-01-28 23:25:00|1967.26|1965.76|1968.21|1966.71|1968.31|1966.81|1966.95|1965.45|0
1611876600000|2021-01-28 23:30:00|1968.22|1966.72|1967.8|1966.3|1968.31|1966.81|1966.83|1965.33|0
1611876900000|2021-01-28 23:35:00|1967.82|1966.32|1967.97|1966.47|1968.86|1967.36|1967.61|1966.11|0
1611877200000|2021-01-28 23:40:00|1967.98|1966.48|1967.56|1966.06|1968.02|1966.52|1966.86|1965.36|0
1611877500000|2021-01-28 23:45:00|1967.55|1966.05|1967.27|1965.77|1968.47|1966.97|1967.22|1965.72|0
1611877800000|2021-01-28 23:50:00|1967.28|1965.78|1964.91|1963.41|1967.32|1965.82|1964.31|1962.81|0
1611878100000|2021-01-28 23:55:00|1964.9|1963.4|1964.96|1963.46|1965.16|1963.66|1963.05|1961.55|0
1611878400000|2021-01-29 00:00:00|1964.97|1963.47|1965.16|1963.66|1965.86|1964.36|1964.1|1962.6|0
1611878700000|2021-01-29 00:05:00|1965.18|1963.68|1964.51|1963.01|1965.71|1964.21|1963.45|1961.95|0
1611879000000|2021-01-29 00:10:00|1964.53|1963.03|1965.78|1964.28|1967.14|1965.64|1964.51|1963.01|0
1611879300000|2021-01-29 00:15:00|1965.79|1964.29|1966.48|1964.98|1967.17|1965.67|1964.79|1963.29|0
1611879600000|2021-01-29 00:20:00|1966.47|1964.97|1965.17|1963.67|1966.95|1965.45|1964.9|1963.4|0
1611879900000|2021-01-29 00:25:00|1965.18|1963.68|1963.43|1961.93|1965.42|1963.92|1963.37|1961.87|0
1611880200000|2021-01-29 00:30:00|1963.42|1961.92|1963.89|1962.39|1964.45|1962.95|1962.89|1961.39|0
1611880500000|2021-01-29 00:35:00|1963.88|1962.38|1964.6|1963.1|1964.61|1963.11|1962.43|1960.93|0
1611880800000|2021-01-29 00:40:00|1964.59|1963.09|1962.71|1961.21|1964.61|1963.11|1962.45|1960.95|0
1611881100000|2021-01-29 00:45:00|1962.74|1961.24|1963.76|1962.26|1964.25|1962.75|1962.45|1960.95|0
1611881400000|2021-01-29 00:50:00|1963.75|1962.25|1963.76|1962.26|1964.24|1962.74|1963.71|1962.21|0
1611881700000|2021-01-29 00:55:00|1963.74|1962.24|1963.27|1961.77|1964.25|1962.75|1962.99|1961.49|0
1611882000000|2021-01-29 01:00:00|1963.29|1961.79|1966.29|1964.79|1966.32|1964.82|1963.19|1961.69|0
1611882300000|2021-01-29 01:05:00|1966.31|1964.81|1965.25|1963.75|1966.31|1964.81|1965.21|1963.71|0
1611882600000|2021-01-29 01:10:00|1965.24|1963.74|1967.59|1966.09|1967.68|1966.18|1964.72|1963.22|0
1611882900000|2021-01-29 01:15:00|1967.6|1966.1|1966.25|1964.75|1967.68|1966.18|1965.7|1964.2|0
1611883200000|2021-01-29 01:20:00|1966.26|1964.76|1967.26|1965.76|1968.78|1967.28|1966.26|1964.76|0
1611883500000|2021-01-29 01:25:00|1967.27|1965.77|1966.02|1964.52|1967.27|1965.77|1965.74|1964.24|0
1611883800000|2021-01-29 01:30:00|1966.09|1964.59|1965.64|1964.14|1967.71|1966.21|1965.18|1963.68|0
1611884100000|2021-01-29 01:35:00|1965.66|1964.16|1963.31|1961.81|1965.69|1964.19|1963.3|1961.8|0
1611884400000|2021-01-29 01:40:00|1963.3|1961.8|1963.76|1962.26|1964.32|1962.82|1962.55|1961.05|0
1611884700000|2021-01-29 01:45:00|1963.77|1962.27|1962.18|1960.68|1964.22|1962.72|1961.64|1960.14|0
1611885000000|2021-01-29 01:50:00|1962.17|1960.67|1961.12|1959.62|1962.71|1961.21|1961.1|1959.6|0
1611885300000|2021-01-29 01:55:00|1961.11|1959.61|1959.72|1958.22|1961.67|1960.17|1959.72|1958.22|0
1611885600000|2021-01-29 02:00:00|1959.74|1958.24|1961.18|1959.68|1961.69|1960.19|1959.74|1958.24|0
1611885900000|2021-01-29 02:05:00|1961.19|1959.69|1960.47|1958.97|1961.69|1960.19|1960.22|1958.72|0
1611886200000|2021-01-29 02:10:00|1960.49|1958.99|1962.44|1960.94|1963.14|1961.64|1960.25|1958.75|0
1611886500000|2021-01-29 02:15:00|1962.51|1961.01|1962.67|1961.17|1963.59|1962.09|1961.66|1960.16|0
1611886800000|2021-01-29 02:20:00|1962.53|1961.03|1961.2|1959.7|1962.67|1961.17|1961.12|1959.62|0
1611887100000|2021-01-29 02:25:00|1961.19|1959.69|1960.41|1958.91|1961.38|1959.88|1960.41|1958.91|0
1611887400000|2021-01-29 02:30:00|1960.4|1958.9|1960.93|1959.43|1960.94|1959.44|1959.9|1958.4|0
1611887700000|2021-01-29 02:35:00|1960.91|1959.41|1958.53|1957.03|1961.47|1959.97|1958.51|1957.01|0
1611888000000|2021-01-29 02:40:00|1958.52|1957.02|1960.79|1959.29|1961.03|1959.53|1957.53|1956.03|0
1611888300000|2021-01-29 02:45:00|1960.72|1959.22|1961.13|1959.63|1961.53|1960.03|1960.03|1958.53|0
1611888600000|2021-01-29 02:50:00|1961.12|1959.62|1961.09|1959.59|1961.58|1960.08|1960.6|1959.1|0
1611888900000|2021-01-29 02:55:00|1961.1|1959.6|1960.57|1959.07|1961.1|1959.6|1959.08|1957.58|0
1611889200000|2021-01-29 03:00:00|1960.58|1959.08|1959.07|1957.57|1961.09|1959.59|1959.05|1957.55|0
1611889500000|2021-01-29 03:05:00|1959.05|1957.55|1960.06|1958.56|1960.12|1958.62|1959.03|1957.53|0
1611889800000|2021-01-29 03:10:00|1958.6|1957.1|1956.33|1954.83|1958.6|1957.1|1956.3|1954.8|0
1611890100000|2021-01-29 03:15:00|1956.34|1954.84|1955.8|1954.3|1957.07|1955.57|1955.8|1954.3|0
1611890400000|2021-01-29 03:20:00|1955.81|1954.31|1954.25|1952.75|1956.79|1955.29|1954.15|1952.65|0
1611890700000|2021-01-29 03:25:00|1954.31|1952.81|1953.22|1951.72|1954.74|1953.24|1952.5|1951|0
1611891000000|2021-01-29 03:30:00|1953.21|1951.71|1951.56|1950.06|1953.74|1952.24|1951.3|1949.8|0
1611891300000|2021-01-29 03:35:00|1951.57|1950.07|1951.28|1949.78|1952.77|1951.27|1950.8|1949.3|0
1611891600000|2021-01-29 03:40:00|1951.21|1949.71|1951.88|1950.38|1951.9|1950.4|1949.83|1948.33|0
1611891900000|2021-01-29 03:45:00|1951.89|1950.39|1951.82|1950.32|1952.09|1950.59|1950.33|1948.83|0
1611892200000|2021-01-29 03:50:00|1951.81|1950.31|1952.76|1951.26|1953.26|1951.76|1951.81|1950.31|0
1611892500000|2021-01-29 03:55:00|1952.75|1951.25|1950.13|1948.63|1953.18|1951.68|1949.88|1948.38|0
1611892800000|2021-01-29 04:00:00|1950.14|1948.64|1950.31|1948.81|1951.17|1949.67|1949.25|1947.75|0
1611893100000|2021-01-29 04:05:00|1950.32|1948.82|1948.41|1946.91|1951.51|1950.01|1948.37|1946.87|0
1611893400000|2021-01-29 04:10:00|1948.27|1946.77|1947.92|1946.42|1949.35|1947.85|1947.89|1946.39|0
1611893700000|2021-01-29 04:15:00|1947.94|1946.44|1945.2|1943.7|1949.86|1948.36|1944.97|1943.47|0
1611894000000|2021-01-29 04:20:00|1945.13|1943.63|1948.86|1947.36|1948.91|1947.41|1944.95|1943.45|0
1611894300000|2021-01-29 04:25:00|1948.87|1947.37|1948.94|1947.44|1948.95|1947.45|1947.59|1946.09|0
1611894600000|2021-01-29 04:30:00|1948.93|1947.43|1949.48|1947.98|1949.98|1948.48|1948.21|1946.71|0
1611894900000|2021-01-29 04:35:00|1949.47|1947.97|1949.65|1948.15|1950.42|1948.92|1949.42|1947.92|0
1611895200000|2021-01-29 04:40:00|1949.42|1947.92|1948.89|1947.39|1950.47|1948.97|1948.89|1947.39|0
1611895500000|2021-01-29 04:45:00|1948.9|1947.4|1951.23|1949.73|1951.7|1950.2|1948.89|1947.39|0
1611895800000|2021-01-29 04:50:00|1951.45|1949.95|1950.5|1949|1951.45|1949.95|1950.01|1948.51|0
1611896100000|2021-01-29 04:55:00|1950.52|1949.02|1950.03|1948.53|1951.48|1949.98|1949.96|1948.46|0
1611896400000|2021-01-29 05:00:00|1950.01|1948.51|1948.75|1947.25|1950.01|1948.51|1947.91|1946.41|0
1611896700000|2021-01-29 05:05:00|1948.76|1947.26|1948.37|1946.87|1949.8|1948.3|1947.86|1946.36|0
1611897000000|2021-01-29 05:10:00|1948.36|1946.86|1947.93|1946.43|1948.77|1947.27|1947.25|1945.75|0
1611897300000|2021-01-29 05:15:00|1947.92|1946.42|1946.9|1945.4|1947.93|1946.43|1946.43|1944.93|0
1611897600000|2021-01-29 05:20:00|1946.82|1945.32|1946.29|1944.79|1947.24|1945.74|1946.05|1944.55|0
1611897900000|2021-01-29 05:25:00|1946.28|1944.78|1944.84|1943.34|1946.33|1944.83|1944.84|1943.34|0
1611898200000|2021-01-29 05:30:00|1944.83|1943.33|1944.91|1943.41|1945.88|1944.38|1944.41|1942.91|0
1611898500000|2021-01-29 05:35:00|1944.93|1943.43|1945.34|1943.84|1945.92|1944.42|1944.42|1942.92|0
1611898800000|2021-01-29 05:40:00|1945.32|1943.82|1946.36|1944.86|1946.82|1945.32|1944.35|1942.85|0
1611899100000|2021-01-29 05:45:00|1946.37|1944.87|1946.92|1945.42|1947.89|1946.39|1946.12|1944.62|0
1611899400000|2021-01-29 05:50:00|1946.93|1945.43|1948.25|1946.75|1948.74|1947.24|1946.38|1944.88|0
1611899700000|2021-01-29 05:55:00|1948.26|1946.76|1947.85|1946.35|1949.58|1948.08|1947.85|1946.35|0
1611900000000|2021-01-29 06:00:00|1947.87|1946.37|1945.58|1944.08|1948.47|1946.97|1945.28|1943.78|0
1611900300000|2021-01-29 06:05:00|1945.57|1944.07|1945.52|1944.02|1946.26|1944.76|1944.8|1943.3|0
1611900600000|2021-01-29 06:10:00|1945.56|1944.06|1943.23|1941.73|1946.05|1944.55|1942.73|1941.23|0
1611900900000|2021-01-29 06:15:00|1943.09|1941.59|1945.13|1943.63|1945.14|1943.64|1942.78|1941.28|0
1611901200000|2021-01-29 06:20:00|1945.12|1943.62|1946.54|1945.04|1946.56|1945.06|1945.06|1943.56|0
1611901500000|2021-01-29 06:25:00|1946.55|1945.05|1946.8|1945.3|1948.18|1946.68|1946.29|1944.79|0
1611901800000|2021-01-29 06:30:00|1946.79|1945.29|1950.18|1948.68|1951.13|1949.63|1946.79|1945.29|0
1611902100000|2021-01-29 06:35:00|1950.11|1948.61|1953.03|1951.53|1954.09|1952.59|1949.71|1948.21|0
1611902400000|2021-01-29 06:40:00|1953.89|1952.39|1954.26|1952.76|1955.23|1953.73|1953.7|1952.2|0
1611902700000|2021-01-29 06:45:00|1954.28|1952.78|1953.29|1951.79|1954.49|1952.99|1952.83|1951.33|0
1611903000000|2021-01-29 06:50:00|1953.28|1951.78|1954.75|1953.25|1954.78|1953.28|1952.69|1951.19|0
1611903300000|2021-01-29 06:55:00|1954.76|1953.26|1956.26|1954.76|1956.48|1954.98|1954.73|1953.23|0
1611903600000|2021-01-29 07:00:00|1956.27|1954.77|1958.47|1956.97|1958.82|1957.32|1955.82|1954.32|0
1611903900000|2021-01-29 07:05:00|1958.4|1956.9|1955.7|1954.2|1958.61|1957.11|1955.7|1954.2|0
1611904200000|2021-01-29 07:10:00|1955.68|1954.18|1958.39|1956.89|1959.91|1958.41|1955.67|1954.17|0
1611904500000|2021-01-29 07:15:00|1958.36|1956.86|1957.6|1956.1|1960.37|1958.87|1957.36|1955.86|0
1611904800000|2021-01-29 07:20:00|1957.67|1956.17|1955.99|1954.49|1957.85|1956.35|1955.49|1953.99|0
1611905100000|2021-01-29 07:25:00|1955.98|1954.48|1954.95|1953.45|1957.03|1955.53|1954.93|1953.43|0
1611905400000|2021-01-29 07:30:00|1954.93|1953.43|1955.76|1954.36|1958.89|1957.49|1954.93|1953.43|161
1611905700000|2021-01-29 07:35:00|1955.64|1954.24|1959.51|1958.11|1960.14|1958.74|1955.64|1954.24|46
1611906000000|2021-01-29 07:40:00|1959.39|1957.99|1959.14|1957.74|1959.89|1958.49|1958.64|1957.24|48
1611906300000|2021-01-29 07:45:00|1959.26|1957.86|1959.64|1958.24|1959.76|1958.36|1958.26|1956.86|56
1611906600000|2021-01-29 07:50:00|1960.01|1958.61|1960.01|1958.61|1962.76|1961.36|1959.14|1957.74|107
1611906900000|2021-01-29 07:55:00|1960.05|1958.55|1957.2|1955.7|1960.07|1958.57|1957.2|1955.7|0
1611907200000|2021-01-29 08:00:00|1957.22|1955.72|1954.94|1954.44|1962.19|1961.69|1951.94|1951.44|5357
1611907500000|2021-01-29 08:05:00|1955.06|1954.56|1949.94|1949.44|1955.56|1955.06|1948.94|1948.44|3276
1611907800000|2021-01-29 08:10:00|1950.06|1949.56|1958.06|1957.56|1959.94|1959.44|1949.81|1949.31|3731
1611908100000|2021-01-29 08:15:00|1957.69|1957.19|1958.44|1957.94|1959.44|1958.94|1953.81|1953.31|2239
1611908400000|2021-01-29 08:20:00|1958.31|1957.81|1966.69|1966.19|1966.94|1966.44|1957.69|1957.19|2365
1611908700000|2021-01-29 08:25:00|1966.56|1966.06|1964.19|1963.69|1966.69|1966.19|1962.56|1962.06|1456
1611909000000|2021-01-29 08:30:00|1964.06|1963.56|1961.19|1960.69|1964.19|1963.69|1960.94|1960.44|946
1611909300000|2021-01-29 08:35:00|1961.06|1960.56|1963.69|1963.19|1964.06|1963.56|1959.69|1959.19|1459
1611909600000|2021-01-29 08:40:00|1963.56|1963.06|1965.67|1965.17|1966.55|1966.05|1963.56|1963.06|1149
1611909900000|2021-01-29 08:45:00|1965.55|1965.05|1964.17|1963.67|1965.8|1965.3|1962.8|1962.3|849
1611910200000|2021-01-29 08:50:00|1964.42|1963.92|1965.17|1964.67|1966.3|1965.8|1963.55|1963.05|619
1611910500000|2021-01-29 08:55:00|1965.3|1964.8|1964.92|1964.42|1966.67|1966.17|1964.3|1963.8|568
1611910800000|2021-01-29 09:00:00|1965.05|1964.55|1968.05|1967.55|1968.05|1967.55|1964.8|1964.3|787
1611911100000|2021-01-29 09:05:00|1967.92|1967.42|1968.3|1967.8|1971.8|1971.3|1967.55|1967.05|1040
1611911400000|2021-01-29 09:10:00|1968.17|1967.67|1966.55|1966.05|1969.55|1969.05|1966.42|1965.92|644
1611911700000|2021-01-29 09:15:00|1966.42|1965.92|1963.42|1962.92|1967.05|1966.55|1963.3|1962.8|872
1611912000000|2021-01-29 09:20:00|1963.55|1963.05|1964.3|1963.8|1964.55|1964.05|1962.55|1962.05|836
1611912300000|2021-01-29 09:25:00|1964.05|1963.55|1964.05|1963.55|1964.92|1964.42|1962.05|1961.55|1060
1611912600000|2021-01-29 09:30:00|1964.3|1963.8|1967.55|1967.05|1967.92|1967.42|1963.3|1962.8|533
1611912900000|2021-01-29 09:35:00|1967.67|1967.17|1965.55|1965.05|1969.55|1969.05|1965.42|1964.92|862
1611913200000|2021-01-29 09:40:00|1965.67|1965.17|1963.92|1963.42|1965.67|1965.17|1963.3|1962.8|264
1611913500000|2021-01-29 09:45:00|1964.05|1963.55|1966.05|1965.55|1966.05|1965.55|1963.3|1962.8|468
1611913800000|2021-01-29 09:50:00|1965.92|1965.42|1965.42|1964.92|1966.55|1966.05|1964.55|1964.05|291
1611914100000|2021-01-29 09:55:00|1965.3|1964.8|1965.05|1964.55|1967.17|1966.67|1964.67|1964.17|521
1611914400000|2021-01-29 10:00:00|1965.17|1964.67|1967.05|1966.55|1967.3|1966.8|1964.55|1964.05|359
1611914700000|2021-01-29 10:05:00|1966.92|1966.42|1963.8|1963.3|1966.92|1966.42|1963.42|1962.92|354
1611915000000|2021-01-29 10:10:00|1963.92|1963.42|1964.55|1964.05|1964.67|1964.17|1962.3|1961.8|509
1611915300000|2021-01-29 10:15:00|1964.67|1964.17|1962.8|1962.3|1966.3|1965.8|1962.05|1961.55|717
1611915600000|2021-01-29 10:20:00|1962.92|1962.42|1962.3|1961.8|1963.3|1962.8|1961.05|1960.55|604
1611915900000|2021-01-29 10:25:00|1962.17|1961.67|1961.3|1960.8|1963.05|1962.55|1961.05|1960.55|313
1611916200000|2021-01-29 10:30:00|1961.17|1960.67|1961.05|1960.55|1961.8|1961.3|1960.55|1960.05|681
1611916500000|2021-01-29 10:35:00|1961.3|1960.8|1961.8|1961.3|1962.8|1962.3|1961.05|1960.55|322
1611916800000|2021-01-29 10:40:00|1961.92|1961.42|1962.55|1962.05|1963.8|1963.3|1961.8|1961.3|230
1611917100000|2021-01-29 10:45:00|1962.67|1962.17|1964.3|1963.8|1964.55|1964.05|1962.55|1962.05|301
1611917400000|2021-01-29 10:50:00|1964.42|1963.92|1965.92|1965.42|1966.05|1965.55|1963.92|1963.42|481
1611917700000|2021-01-29 10:55:00|1966.05|1965.55|1966.05|1965.55|1966.3|1965.8|1964.55|1964.05|594
1611918000000|2021-01-29 11:00:00|1965.8|1965.3|1969.3|1968.8|1970.05|1969.55|1965.55|1965.05|1629
1611918300000|2021-01-29 11:05:00|1969.05|1968.55|1971.05|1970.55|1972.8|1972.3|1969.05|1968.55|1607
1611918600000|2021-01-29 11:10:00|1971.17|1970.67|1973.8|1973.3|1973.92|1973.42|1970.3|1969.8|1057
1611918900000|2021-01-29 11:15:00|1973.67|1973.17|1975.3|1974.8|1975.3|1974.8|1972.55|1972.05|1033
1611919200000|2021-01-29 11:20:00|1975.17|1974.67|1976.3|1975.8|1976.42|1975.92|1973.67|1973.17|793
1611919500000|2021-01-29 11:25:00|1976.05|1975.55|1976.8|1976.3|1977.55|1977.05|1975.3|1974.8|799
1611919800000|2021-01-29 11:30:00|1976.92|1976.42|1978.3|1977.8|1978.3|1977.8|1975.8|1975.3|718
1611920100000|2021-01-29 11:35:00|1978.17|1977.67|1978.05|1977.55|1979.17|1978.67|1977.67|1977.17|480
1611920400000|2021-01-29 11:40:00|1978.3|1977.8|1977.8|1977.3|1978.55|1978.05|1975.8|1975.3|567
1611920700000|2021-01-29 11:45:00|1977.67|1977.17|1976.55|1976.05|1977.8|1977.3|1975.8|1975.3|456
1611921000000|2021-01-29 11:50:00|1976.67|1976.17|1976.3|1975.8|1978.55|1978.05|1976.3|1975.8|369
1611921300000|2021-01-29 11:55:00|1976.55|1976.05|1973.8|1973.3|1976.55|1976.05|1972.8|1972.3|610
1611921600000|2021-01-29 12:00:00|1973.67|1973.17|1972.8|1972.3|1974.05|1973.55|1971.8|1971.3|791
1611921900000|2021-01-29 12:05:00|1973.05|1972.55|1972.8|1972.3|1973.67|1973.17|1971.8|1971.3|407
1611922200000|2021-01-29 12:10:00|1972.92|1972.42|1971.3|1970.8|1973.3|1972.8|1970.92|1970.42|595
1611922500000|2021-01-29 12:15:00|1971.17|1970.67|1971.3|1970.8|1972.05|1971.55|1970.55|1970.05|357
1611922800000|2021-01-29 12:20:00|1971.42|1970.92|1970.55|1970.05|1972.92|1972.42|1970.55|1970.05|384
1611923100000|2021-01-29 12:25:00|1970.42|1969.92|1971.3|1970.8|1971.8|1971.3|1970.3|1969.8|489
1611923400000|2021-01-29 12:30:00|1971.42|1970.92|1969.8|1969.3|1972.8|1972.3|1969.55|1969.05|651
1611923700000|2021-01-29 12:35:00|1969.67|1969.17|1967.55|1967.05|1970.05|1969.55|1967.55|1967.05|547
1611924000000|2021-01-29 12:40:00|1967.7|1967.2|1967.45|1966.95|1967.82|1967.32|1966.7|1966.2|486
1611924300000|2021-01-29 12:45:00|1967.7|1967.2|1967.2|1966.7|1968.2|1967.7|1966.7|1966.2|595
1611924600000|2021-01-29 12:50:00|1967.32|1966.82|1965.45|1964.95|1967.45|1966.95|1965.2|1964.7|705
1611924900000|2021-01-29 12:55:00|1965.2|1964.7|1964.2|1963.7|1965.45|1964.95|1963.82|1963.32|781
1611925200000|2021-01-29 13:00:00|1964.45|1963.95|1960.7|1960.2|1966.2|1965.7|1955.2|1954.7|4937
1611925500000|2021-01-29 13:05:00|1960.82|1960.32|1958.2|1957.7|1961.95|1961.45|1956.95|1956.45|1631
1611925800000|2021-01-29 13:10:00|1958.32|1957.82|1960.82|1960.32|1961.7|1961.2|1957.2|1956.7|1171
1611926100000|2021-01-29 13:15:00|1960.7|1960.2|1959.7|1959.2|1964.2|1963.7|1959.7|1959.2|830
1611926400000|2021-01-29 13:20:00|1959.82|1959.32|1959.45|1958.95|1960.45|1959.95|1957.82|1957.32|665
1611926700000|2021-01-29 13:25:00|1959.2|1958.7|1957.95|1957.45|1960.45|1959.95|1957.45|1956.95|851
1611927000000|2021-01-29 13:30:00|1957.82|1957.32|1961.7|1961.2|1962.32|1961.82|1957.82|1957.32|613
1611927300000|2021-01-29 13:35:00|1961.82|1961.32|1963.7|1963.2|1964.2|1963.7|1960.45|1959.95|907
1611927600000|2021-01-29 13:40:00|1963.82|1963.32|1963.95|1963.45|1965.32|1964.82|1962.7|1962.2|859
1611927900000|2021-01-29 13:45:00|1964.07|1963.57|1966.7|1966.2|1967.07|1966.57|1962.82|1962.32|688
1611928200000|2021-01-29 13:50:00|1966.82|1966.32|1965.2|1964.7|1966.95|1966.45|1963.57|1963.07|848
1611928500000|2021-01-29 13:55:00|1965.32|1964.82|1964.82|1964.32|1966.2|1965.7|1963.95|1963.45|497
1611928800000|2021-01-29 14:00:00|1964.7|1964.2|1965.82|1965.32|1966.45|1965.95|1964.2|1963.7|549
1611929100000|2021-01-29 14:05:00|1965.95|1965.45|1963.2|1962.7|1966.2|1965.7|1963.07|1962.57|362
1611929400000|2021-01-29 14:10:00|1963.45|1962.95|1963.95|1963.45|1964.2|1963.7|1962.2|1961.7|545
1611929700000|2021-01-29 14:15:00|1964.32|1963.82|1963.2|1962.7|1964.45|1963.95|1962.7|1962.2|559
1611930000000|2021-01-29 14:20:00|1963.32|1962.82|1962.95|1962.45|1965.45|1964.95|1962.45|1961.95|868
1611930300000|2021-01-29 14:25:00|1963.07|1962.57|1962.2|1961.7|1964.2|1963.7|1962.2|1961.7|707
1611930600000|2021-01-29 14:30:00|1962.7|1962.2|1960.7|1960.2|1963.45|1962.95|1959.7|1959.2|1894
1611930900000|2021-01-29 14:35:00|1960.57|1960.07|1956.95|1956.45|1960.57|1960.07|1956.7|1956.2|1698
1611931200000|2021-01-29 14:40:00|1957.07|1956.57|1956.57|1956.07|1957.07|1956.57|1954.7|1954.2|1400
1611931500000|2021-01-29 14:45:00|1956.45|1955.95|1954.45|1953.95|1957.95|1957.45|1954.2|1953.7|1887
1611931800000|2021-01-29 14:50:00|1954.32|1953.82|1953.95|1953.45|1954.7|1954.2|1951.95|1951.45|1399
1611932100000|2021-01-29 14:55:00|1953.82|1953.32|1956.45|1955.95|1959.45|1958.95|1953.82|1953.32|2300
1611932400000|2021-01-29 15:00:00|1956.57|1956.07|1958.82|1958.32|1958.95|1958.45|1954.95|1954.45|1430
1611932700000|2021-01-29 15:05:00|1958.7|1958.2|1959.7|1959.2|1959.7|1959.2|1955.2|1954.7|1739
1611933000000|2021-01-29 15:10:00|1959.32|1958.82|1959.32|1958.82|1960.82|1960.32|1958.57|1958.07|1560
1611933300000|2021-01-29 15:15:00|1959.57|1959.07|1960.07|1959.57|1961.32|1960.82|1958.57|1958.07|1134
1611933600000|2021-01-29 15:20:00|1960.19|1959.69|1963.07|1962.57|1964.32|1963.82|1960.07|1959.57|1236
1611933900000|2021-01-29 15:25:00|1963.19|1962.69|1963.07|1962.57|1964.32|1963.82|1961.82|1961.32|1095
1611934200000|2021-01-29 15:30:00|1962.82|1962.32|1964.07|1963.57|1965.19|1964.69|1962.57|1962.07|983
1611934500000|2021-01-29 15:35:00|1963.94|1963.44|1961.57|1961.07|1964.19|1963.69|1961.44|1960.94|814
1611934800000|2021-01-29 15:40:00|1961.44|1960.94|1958.82|1958.32|1961.69|1961.19|1958.82|1958.32|1092
1611935100000|2021-01-29 15:45:00|1958.94|1958.44|1960.82|1960.32|1961.69|1961.19|1958.57|1958.07|704
1611935400000|2021-01-29 15:50:00|1960.69|1960.19|1960.69|1960.19|1962.07|1961.57|1959.82|1959.32|996
1611935700000|2021-01-29 15:55:00|1960.57|1960.07|1961.32|1960.82|1962.82|1962.32|1960.32|1959.82|892
1611936000000|2021-01-29 16:00:00|1961.07|1960.57|1958.57|1958.07|1961.57|1961.07|1958.07|1957.57|1347
1611936300000|2021-01-29 16:05:00|1958.82|1958.32|1958.94|1958.44|1959.82|1959.32|1958.07|1957.57|1354
1611936600000|2021-01-29 16:10:00|1959.07|1958.57|1956.82|1956.32|1959.07|1958.57|1956.07|1955.57|1436
1611936900000|2021-01-29 16:15:00|1957.07|1956.57|1956.82|1956.32|1958.32|1957.82|1956.44|1955.94|1765
1611937200000|2021-01-29 16:20:00|1956.69|1956.19|1952.31|1950.81|1956.82|1956.32|1950.57|1950.07|5582
1611937500000|2021-01-29 16:25:00|1952.32|1950.82|1947.19|1945.69|1953.14|1951.64|1946.51|1945.01|1733
1611937800000|2021-01-29 16:30:00|1947.02|1945.52|1947.39|1945.99|1950.52|1949.12|1946.09|1944.59|982
1611938100000|2021-01-29 16:35:00|1947.27|1945.87|1947.02|1945.62|1947.39|1945.99|1944.89|1943.49|128
1611938400000|2021-01-29 16:40:00|1947.14|1945.74|1945.89|1944.49|1947.39|1945.99|1945.52|1944.12|128
1611938700000|2021-01-29 16:45:00|1945.77|1944.37|1947.27|1945.87|1948.64|1947.24|1945.14|1943.74|138
1611939000000|2021-01-29 16:50:00|1947.14|1945.74|1946.27|1944.87|1948.52|1947.12|1945.52|1944.12|20
1611939300000|2021-01-29 16:55:00|1946.39|1944.99|1947.43|1945.93|1947.89|1946.49|1945.77|1944.37|39
1611939600000|2021-01-29 17:00:00|1947.41|1945.91|1946.28|1944.78|1947.45|1945.95|1944.49|1942.99|0
1611939900000|2021-01-29 17:05:00|1946.35|1944.85|1946.48|1944.98|1946.54|1945.04|1944.74|1943.24|0
1611940200000|2021-01-29 17:10:00|1946.5|1945|1945.3|1943.8|1948.09|1946.59|1945.28|1943.78|400
1611940500000|2021-01-29 17:15:00|1945.27|1943.77|1941.92|1940.42|1945.28|1943.78|1941.72|1940.22|0
1611940800000|2021-01-29 17:20:00|1941.93|1940.43|1940.77|1939.27|1942.49|1940.99|1940.33|1938.83|0
1611941100000|2021-01-29 17:25:00|1940.76|1939.26|1940.9|1939.4|1942.47|1940.97|1940.26|1938.76|0
1611941400000|2021-01-29 17:30:00|1940.89|1939.39|1939.28|1937.78|1942.49|1940.99|1938.82|1937.32|0
1611941700000|2021-01-29 17:35:00|1939.29|1937.79|1937.88|1936.38|1940.17|1938.67|1937.35|1935.85|0
1611942000000|2021-01-29 17:40:00|1937.9|1936.4|1938.54|1937.04|1940.68|1939.18|1937.9|1936.4|0
1611942300000|2021-01-29 17:45:00|1938.51|1937.01|1934.12|1932.62|1939.07|1937.57|1934.11|1932.61|0
1611942600000|2021-01-29 17:50:00|1934.26|1932.76|1940.14|1938.64|1940.7|1939.2|1934.26|1932.76|0
1611942900000|2021-01-29 17:55:00|1940.17|1938.67|1936.9|1935.4|1940.65|1939.15|1936.9|1935.4|0
1611943200000|2021-01-29 18:00:00|1936.85|1935.35|1939.02|1937.52|1940.63|1939.13|1935.78|1934.28|0
1611943500000|2021-01-29 18:05:00|1938.99|1937.49|1938.99|1937.49|1940.01|1938.51|1937.38|1935.88|0
1611943800000|2021-01-29 18:10:00|1938.97|1937.47|1937.35|1935.85|1939.5|1938|1936.8|1935.3|0
1611944100000|2021-01-29 18:15:00|1937.31|1935.81|1935.65|1934.15|1937.34|1935.84|1934.61|1933.11|0
1611944400000|2021-01-29 18:20:00|1935.67|1934.17|1937.93|1936.43|1939|1937.5|1935.16|1933.66|0
1611944700000|2021-01-29 18:25:00|1937.9|1936.4|1943.37|1941.87|1943.37|1941.87|1937.43|1935.93|0
1611945000000|2021-01-29 18:30:00|1943.33|1941.83|1942.26|1940.76|1943.38|1941.88|1941.26|1939.76|0
1611945300000|2021-01-29 18:35:00|1942.27|1940.77|1942.31|1940.81|1943.35|1941.85|1941.71|1940.21|0
1611945600000|2021-01-29 18:40:00|1942.3|1940.8|1942.81|1941.31|1943.39|1941.89|1940.76|1939.26|0
1611945900000|2021-01-29 18:45:00|1942.77|1941.27|1939.65|1938.15|1943.91|1942.41|1939.58|1938.08|0
1611946200000|2021-01-29 18:50:00|1939.67|1938.17|1939.7|1938.2|1940.24|1938.74|1938.67|1937.17|0
1611946500000|2021-01-29 18:55:00|1939.73|1938.23|1939.13|1937.63|1940.24|1938.74|1938.54|1937.04|0
1611946800000|2021-01-29 19:00:00|1939.12|1937.62|1943.12|1941.62|1944.19|1942.69|1938.6|1937.1|0
1611947100000|2021-01-29 19:05:00|1943.11|1941.61|1943.89|1942.39|1943.89|1942.39|1942.08|1940.58|0
1611947400000|2021-01-29 19:10:00|1943.87|1942.37|1943.81|1942.31|1944.38|1942.88|1942.75|1941.25|0
1611947700000|2021-01-29 19:15:00|1943.8|1942.3|1943.51|1942.01|1944.03|1942.53|1942.76|1941.26|0
1611948000000|2021-01-29 19:20:00|1943.48|1941.98|1943.89|1942.39|1944.03|1942.53|1941.85|1940.35|0
1611948300000|2021-01-29 19:25:00|1943.88|1942.38|1941.8|1940.3|1943.89|1942.39|1941.28|1939.78|0
1611948600000|2021-01-29 19:30:00|1941.79|1940.29|1940.44|1938.94|1941.8|1940.3|1939.41|1937.91|0
1611948900000|2021-01-29 19:35:00|1940.46|1938.96|1941.01|1939.51|1942.11|1940.61|1939.96|1938.46|0
1611949200000|2021-01-29 19:40:00|1940.98|1939.48|1941.08|1939.58|1943.13|1941.63|1938.83|1937.33|0
1611949500000|2021-01-29 19:45:00|1941.07|1939.57|1941.15|1939.65|1942.2|1940.7|1940.5|1939|0
1611949800000|2021-01-29 19:50:00|1941.13|1939.63|1941.63|1940.13|1942.81|1941.31|1941.12|1939.62|0
1611950100000|2021-01-29 19:55:00|1941.62|1940.12|1941.69|1940.19|1943.28|1941.78|1941.02|1939.52|0
1611950400000|2021-01-29 20:00:00|1941.7|1940.2|1945.7|1944.2|1946.66|1945.16|1941.69|1940.19|0
1611950700000|2021-01-29 20:05:00|1945.68|1944.18|1945.67|1944.17|1946.23|1944.73|1944.59|1943.09|0
1611951000000|2021-01-29 20:10:00|1945.71|1944.21|1947.64|1946.14|1948.21|1946.71|1945.68|1944.18|0
1611951300000|2021-01-29 20:15:00|1947.62|1946.12|1947.55|1946.05|1948.07|1946.57|1946.54|1945.04|0
1611951600000|2021-01-29 20:20:00|1947.57|1946.07|1947.21|1945.71|1949.26|1947.76|1947.2|1945.7|0
1611951900000|2021-01-29 20:25:00|1947.2|1945.7|1944.5|1943|1947.79|1946.29|1944.5|1943|0
1611952200000|2021-01-29 20:30:00|1944.51|1943.01|1946.69|1945.19|1947.36|1945.86|1944.5|1943|0
1611952500000|2021-01-29 20:35:00|1946.68|1945.18|1942.74|1941.24|1947.38|1945.88|1942.73|1941.23|0
1611952800000|2021-01-29 20:40:00|1942.75|1941.25|1943.11|1941.61|1944.26|1942.76|1942.08|1940.58|0
1611953100000|2021-01-29 20:45:00|1943.09|1941.59|1942.46|1940.96|1943.62|1942.12|1941.01|1939.51|0
1611953400000|2021-01-29 20:50:00|1942.45|1940.95|1947.04|1945.54|1947.76|1946.26|1942.42|1940.92|0
1611953700000|2021-01-29 20:55:00|1947.07|1945.57|1940.43|1938.93|1948.78|1947.28|1939.46|1937.96|0
1611954000000|2021-01-29 21:00:00|1940.63|1939.13|1937.37|1935.87|1945.77|1944.27|1937.27|1935.77|0
1611954300000|2021-01-29 21:05:00|1937.35|1935.85|1939.24|1937.74|1939.75|1938.25|1935.96|1934.46|0
1611954600000|2021-01-29 21:10:00|1939.22|1937.72|1939.02|1937.52|1940.31|1938.81|1938.59|1937.09|0
1611954900000|2021-01-29 21:15:00|1939.03|1937.53|1938.57|1937.07|1939.2|1937.7|1938.57|1937.07|0
1611955200000|2021-01-29 21:20:00|1938.74|1937.24|1939.08|1937.58|1939.16|1937.66|1938.66|1937.16|0
1611955500000|2021-01-29 21:25:00|1938.99|1937.49|1938.91|1937.41|1939.08|1937.58|1938.66|1937.16|0
1611955800000|2021-01-29 21:30:00|1938.96|1937.46|1939.6|1938.1|1940.26|1938.76|1938.24|1936.74|0
1611956100000|2021-01-29 21:35:00|1939.62|1938.12|1938.24|1936.74|1939.91|1938.41|1937.68|1936.18|0
1611956400000|2021-01-29 21:40:00|1938.27|1936.77|1938.24|1936.74|1938.64|1937.14|1937.17|1935.67|0
1611956700000|2021-01-29 21:45:00|1938.25|1936.75|1938.24|1936.74|1938.85|1937.35|1937.99|1936.49|0
1611957000000|2021-01-29 21:50:00|1938.26|1936.76|1937.9|1936.4|1938.45|1936.95|1937.18|1935.68|0
1611957300000|2021-01-29 21:55:00|1937.91|1936.41|1937.41|1935.91|1938.35|1936.85|1936.96|1935.46|0
1611957600000|2021-01-29 22:00:00|1937.37|1935.87|1937.37|1935.87|1937.37|1935.87|1937.37|1935.87|0
1612134000000|2021-01-31 23:00:00|1933.19|1931.69|1924.95|1923.45|1934.39|1932.89|1922.98|1921.48|0
1612134300000|2021-01-31 23:05:00|1924.97|1923.47|1925.77|1924.27|1929.07|1927.57|1924.97|1923.47|0
1612134600000|2021-01-31 23:10:00|1925.78|1924.28|1926.24|1924.74|1928.09|1926.59|1921.44|1919.94|0
1612134900000|2021-01-31 23:15:00|1926.25|1924.75|1923.28|1921.78|1927.08|1925.58|1922.12|1920.62|0
1612135200000|2021-01-31 23:20:00|1923.29|1921.79|1925.59|1924.09|1927.87|1926.37|1921.95|1920.45|0
1612135500000|2021-01-31 23:25:00|1925.6|1924.1|1926.55|1925.05|1927.56|1926.06|1924.18|1922.68|0
1612135800000|2021-01-31 23:30:00|1926.57|1925.07|1929.43|1927.93|1930.54|1929.04|1926.57|1925.07|0
1612136100000|2021-01-31 23:35:00|1929.44|1927.94|1930.52|1929.02|1930.76|1929.26|1928.88|1927.38|0
1612136400000|2021-01-31 23:40:00|1930.51|1929.01|1929.26|1927.76|1931.56|1930.06|1928.05|1926.55|0
1612136700000|2021-01-31 23:45:00|1929.31|1927.81|1928.9|1927.4|1930.62|1929.12|1928.9|1927.4|0
1612137000000|2021-01-31 23:50:00|1928.92|1927.42|1928.65|1927.15|1929.11|1927.61|1927.54|1926.04|0
1612137300000|2021-01-31 23:55:00|1928.67|1927.17|1929.66|1928.16|1929.86|1928.36|1927.79|1926.29|0
1612137600000|2021-02-01 00:00:00|1929.64|1928.14|1930.87|1929.37|1930.87|1929.37|1929.47|1927.97|0
1612137900000|2021-02-01 00:05:00|1930.86|1929.36|1930.17|1928.67|1930.87|1929.37|1929.35|1927.85|0
1612138200000|2021-02-01 00:10:00|1930.21|1928.71|1933.29|1931.79|1934.14|1932.64|1930.01|1928.51|0
1612138500000|2021-02-01 00:15:00|1933.34|1931.84|1939.99|1938.49|1939.99|1938.49|1933.18|1931.68|0
1612138800000|2021-02-01 00:20:00|1940|1938.5|1941.91|1940.41|1941.91|1940.41|1939.46|1937.96|0
1612139100000|2021-02-01 00:25:00|1941.84|1940.34|1942.39|1940.89|1942.93|1941.43|1941.39|1939.89|0
1612139400000|2021-02-01 00:30:00|1942.4|1940.9|1940.81|1939.31|1942.4|1940.9|1940.77|1939.27|0
1612139700000|2021-02-01 00:35:00|1940.82|1939.32|1938.79|1937.29|1940.86|1939.36|1937.72|1936.22|0
1612140000000|2021-02-01 00:40:00|1938.8|1937.3|1940.32|1938.82|1940.87|1939.37|1938.73|1937.23|0
1612140300000|2021-02-01 00:45:00|1940.34|1938.84|1941.38|1939.88|1942.37|1940.87|1940.34|1938.84|0
1612140600000|2021-02-01 00:50:00|1941.4|1939.9|1941.42|1939.92|1942.64|1941.14|1940.93|1939.43|0
1612140900000|2021-02-01 00:55:00|1941.45|1939.95|1942.43|1940.93|1942.44|1940.94|1940.84|1939.34|0
1612141200000|2021-02-01 01:00:00|1942.42|1940.92|1942.88|1941.38|1943.53|1942.03|1941.38|1939.88|0
1612141500000|2021-02-01 01:05:00|1942.89|1941.39|1942.35|1940.85|1943.41|1941.91|1941.83|1940.33|0
1612141800000|2021-02-01 01:10:00|1942.37|1940.87|1942.26|1940.76|1942.88|1941.38|1940.74|1939.24|0
1612142100000|2021-02-01 01:15:00|1942.25|1940.75|1943.84|1942.34|1944.45|1942.95|1941.77|1940.27|0
1612142400000|2021-02-01 01:20:00|1943.85|1942.35|1943.87|1942.37|1944.4|1942.9|1942.82|1941.32|0
1612142700000|2021-02-01 01:25:00|1943.88|1942.38|1945.92|1944.42|1946.36|1944.86|1943.63|1942.13|0
1612143000000|2021-02-01 01:30:00|1945.93|1944.43|1947.3|1945.8|1947.32|1945.82|1944.89|1943.39|0
1612143300000|2021-02-01 01:35:00|1947.32|1945.82|1948.68|1947.18|1948.69|1947.19|1946.81|1945.31|0
1612143600000|2021-02-01 01:40:00|1948.69|1947.19|1947.51|1946.01|1948.69|1947.19|1947.3|1945.8|0
1612143900000|2021-02-01 01:45:00|1947.52|1946.02|1946.47|1944.97|1948|1946.5|1945.5|1944|0
1612144200000|2021-02-01 01:50:00|1946.49|1944.99|1946.97|1945.47|1947.93|1946.43|1945.99|1944.49|0
1612144500000|2021-02-01 01:55:00|1946.98|1945.48|1945.58|1944.08|1947.02|1945.52|1945.55|1944.05|0
1612144800000|2021-02-01 02:00:00|1945.57|1944.07|1949.4|1947.9|1949.44|1947.94|1945.57|1944.07|0
1612145100000|2021-02-01 02:05:00|1949.41|1947.91|1948.31|1946.81|1949.43|1947.93|1947.87|1946.37|0
1612145400000|2021-02-01 02:10:00|1948.33|1946.83|1949.41|1947.91|1949.89|1948.39|1948.3|1946.8|0
1612145700000|2021-02-01 02:15:00|1949.4|1947.9|1948.98|1947.48|1949.89|1948.39|1947.96|1946.46|0
1612146000000|2021-02-01 02:20:00|1948.99|1947.49|1949.91|1948.41|1951.08|1949.58|1948.99|1947.49|0
1612146300000|2021-02-01 02:25:00|1949.92|1948.42|1949.35|1947.85|1950.41|1948.91|1948.87|1947.37|0
1612146600000|2021-02-01 02:30:00|1949.34|1947.84|1948.36|1946.86|1949.84|1948.34|1948.35|1946.85|0
1612146900000|2021-02-01 02:35:00|1948.35|1946.85|1947.34|1945.84|1948.35|1946.85|1946.82|1945.32|0
1612147200000|2021-02-01 02:40:00|1947.36|1945.86|1949.87|1948.37|1950.37|1948.87|1947.32|1945.82|0
1612147500000|2021-02-01 02:45:00|1949.89|1948.39|1949.36|1947.86|1950.38|1948.88|1948.87|1947.37|0
1612147800000|2021-02-01 02:50:00|1949.37|1947.87|1949.8|1948.3|1950.83|1949.33|1949.32|1947.82|0
1612148100000|2021-02-01 02:55:00|1949.82|1948.32|1950.39|1948.89|1950.41|1948.91|1948.33|1946.83|0
1612148400000|2021-02-01 03:00:00|1950.37|1948.87|1950.42|1948.92|1950.92|1949.42|1949.65|1948.15|0
1612148700000|2021-02-01 03:05:00|1950.41|1948.91|1950.97|1949.47|1951.48|1949.98|1950.39|1948.89|0
1612149000000|2021-02-01 03:10:00|1950.96|1949.46|1950.96|1949.46|1951.44|1949.94|1949.46|1947.96|0
1612149300000|2021-02-01 03:15:00|1950.97|1949.47|1952.5|1951|1952.51|1951.01|1950.18|1948.68|0
1612149600000|2021-02-01 03:20:00|1952.49|1950.99|1954.07|1952.57|1954.55|1953.05|1952.09|1950.59|0
1612149900000|2021-02-01 03:25:00|1954.14|1952.64|1954.58|1953.08|1954.59|1953.09|1954.06|1952.56|0
1612150200000|2021-02-01 03:30:00|1954.56|1953.06|1955.2|1953.7|1955.24|1953.74|1954.08|1952.58|0
1612150500000|2021-02-01 03:35:00|1955.18|1953.68|1953.76|1952.26|1955.21|1953.71|1953.73|1952.23|0
1612150800000|2021-02-01 03:40:00|1953.77|1952.27|1955.77|1954.27|1956.25|1954.75|1953.76|1952.26|0
1612151100000|2021-02-01 03:45:00|1955.78|1954.28|1956.69|1955.19|1957.23|1955.73|1955.74|1954.24|0
1612151400000|2021-02-01 03:50:00|1956.55|1955.05|1956.21|1954.71|1956.71|1955.21|1955.69|1954.19|0
1612151700000|2021-02-01 03:55:00|1956.2|1954.7|1956.23|1954.73|1956.73|1955.23|1955.7|1954.2|0
1612152000000|2021-02-01 04:00:00|1956.25|1954.75|1956.17|1954.67|1956.29|1954.79|1955.7|1954.2|0
1612152300000|2021-02-01 04:05:00|1956.16|1954.66|1955.15|1953.65|1956.16|1954.66|1954.68|1953.18|0
1612152600000|2021-02-01 04:10:00|1955.14|1953.64|1955.22|1953.72|1955.73|1954.23|1954.66|1953.16|0
1612152900000|2021-02-01 04:15:00|1955.24|1953.74|1954.7|1953.2|1955.25|1953.75|1953.95|1952.45|0
1612153200000|2021-02-01 04:20:00|1954.72|1953.22|1956.24|1954.74|1956.25|1954.75|1954.72|1953.22|0
1612153500000|2021-02-01 04:25:00|1956.25|1954.75|1956.18|1954.68|1957.24|1955.74|1956.15|1954.65|0
1612153800000|2021-02-01 04:30:00|1956.19|1954.69|1955.92|1954.42|1956.66|1955.16|1955.67|1954.17|0
1612154100000|2021-02-01 04:35:00|1955.99|1954.49|1956.43|1954.93|1956.66|1955.16|1955.7|1954.2|0
1612154400000|2021-02-01 04:40:00|1956.36|1954.86|1956.21|1954.71|1957.24|1955.74|1956.18|1954.68|0
1612154700000|2021-02-01 04:45:00|1956.19|1954.69|1956.35|1954.85|1957.28|1955.78|1956.19|1954.69|0
1612155000000|2021-02-01 04:50:00|1956.33|1954.83|1956.3|1954.8|1956.84|1955.34|1956.27|1954.77|0
1612155300000|2021-02-01 04:55:00|1956.32|1954.82|1956.87|1955.37|1956.96|1955.46|1956.32|1954.82|0
1612155600000|2021-02-01 05:00:00|1956.89|1955.39|1957.82|1956.32|1957.82|1956.32|1956.38|1954.88|0
1612155900000|2021-02-01 05:05:00|1957.83|1956.33|1957.82|1956.32|1958.3|1956.8|1957.34|1955.84|0
1612156200000|2021-02-01 05:10:00|1957.81|1956.31|1957.75|1956.25|1958.28|1956.78|1957.75|1956.25|0
1612156500000|2021-02-01 05:15:00|1957.73|1956.23|1957.82|1956.32|1957.82|1956.32|1957.02|1955.52|0
1612156800000|2021-02-01 05:20:00|1957.81|1956.31|1957.69|1956.19|1958.18|1956.68|1957.66|1956.16|0
1612157100000|2021-02-01 05:25:00|1957.68|1956.18|1956.6|1955.1|1957.68|1956.18|1956.6|1955.1|0
1612157400000|2021-02-01 05:30:00|1956.83|1955.33|1956.46|1954.96|1957.59|1956.09|1956.45|1954.95|0
1612157700000|2021-02-01 05:35:00|1956.53|1955.03|1956.43|1954.93|1957.48|1955.98|1956.19|1954.69|0
1612158000000|2021-02-01 05:40:00|1956.44|1954.94|1955.98|1954.48|1956.97|1955.47|1955.71|1954.21|0
1612158300000|2021-02-01 05:45:00|1955.97|1954.47|1956.84|1955.34|1957.42|1955.92|1955.97|1954.47|0
1612158600000|2021-02-01 05:50:00|1956.85|1955.35|1957.43|1955.93|1957.46|1955.96|1956.85|1955.35|0
1612158900000|2021-02-01 05:55:00|1957.44|1955.94|1957.41|1955.91|1957.5|1956|1956.93|1955.43|0
1612159200000|2021-02-01 06:00:00|1957.27|1955.77|1956.98|1955.48|1957.49|1955.99|1956.41|1954.91|0
1612159500000|2021-02-01 06:05:00|1956.99|1955.49|1957.48|1955.98|1957.5|1956|1956.9|1955.4|0
1612159800000|2021-02-01 06:10:00|1957.47|1955.97|1959.14|1957.64|1959.14|1957.64|1957.01|1955.51|0
1612160100000|2021-02-01 06:15:00|1959.12|1957.62|1959.57|1958.07|1959.65|1958.15|1959.1|1957.6|0
1612160400000|2021-02-01 06:20:00|1959.56|1958.06|1959.73|1958.23|1960.51|1959.01|1959.08|1957.58|0
1612160700000|2021-02-01 06:25:00|1959.59|1958.09|1958.25|1956.75|1959.59|1958.09|1958.25|1956.75|0
1612161000000|2021-02-01 06:30:00|1958.26|1956.76|1957.3|1955.8|1958.73|1957.23|1956.85|1955.35|0
1612161300000|2021-02-01 06:35:00|1957.23|1955.73|1956.8|1955.3|1957.32|1955.82|1956.31|1954.81|0
1612161600000|2021-02-01 06:40:00|1956.79|1955.29|1957.81|1956.31|1957.85|1956.35|1956.79|1955.29|0
1612161900000|2021-02-01 06:45:00|1957.8|1956.3|1957.71|1956.21|1957.86|1956.36|1957.69|1956.19|0
1612162200000|2021-02-01 06:50:00|1957.7|1956.2|1957.17|1955.67|1958.21|1956.71|1957.17|1955.67|0
1612162500000|2021-02-01 06:55:00|1957.18|1955.68|1958.07|1956.57|1958.09|1956.59|1956.21|1954.71|0
1612162800000|2021-02-01 07:00:00|1958.09|1956.59|1957.18|1955.68|1961.41|1959.91|1957.18|1955.68|0
1612163100000|2021-02-01 07:05:00|1957.17|1955.67|1954.54|1953.04|1957.65|1956.15|1954.15|1952.65|0
1612163400000|2021-02-01 07:10:00|1954.53|1953.03|1954.01|1952.51|1955.6|1954.1|1953.56|1952.06|0
1612163700000|2021-02-01 07:15:00|1954.03|1952.53|1958.03|1956.53|1958.03|1956.53|1953.53|1952.03|0
1612164000000|2021-02-01 07:20:00|1958.05|1956.55|1961.49|1959.99|1961.51|1960.01|1958.05|1956.55|0
1612164300000|2021-02-01 07:25:00|1961.5|1960|1962.21|1960.71|1963.68|1962.18|1961.21|1959.71|0
1612164600000|2021-02-01 07:30:00|1962.22|1960.72|1960.77|1959.37|1963.79|1962.29|1958.64|1957.24|94
1612164900000|2021-02-01 07:35:00|1960.89|1959.49|1961.89|1960.49|1961.89|1960.49|1960.77|1959.37|48
1612165200000|2021-02-01 07:40:00|1961.39|1959.99|1961.14|1959.74|1962.02|1960.62|1961.02|1959.62|9
1612165500000|2021-02-01 07:45:00|1961.27|1959.87|1961.27|1959.87|1962.27|1960.87|1960.52|1959.12|23
1612165800000|2021-02-01 07:50:00|1961.14|1959.74|1962.89|1961.49|1962.89|1961.49|1961.02|1959.62|30
1612166100000|2021-02-01 07:55:00|1962.57|1961.07|1963.57|1962.07|1963.57|1962.07|1960.65|1959.15|0
1612166400000|2021-02-01 08:00:00|1963.56|1962.06|1960.69|1960.19|1963.56|1962.82|1954.19|1953.69|4543
1612166700000|2021-02-01 08:05:00|1960.32|1959.82|1963.57|1963.07|1964.57|1964.07|1958.57|1958.07|2262
1612167000000|2021-02-01 08:10:00|1963.69|1963.19|1962.57|1962.07|1966.32|1965.82|1960.07|1959.57|1940
1612167300000|2021-02-01 08:15:00|1962.32|1961.82|1964.57|1964.07|1965.57|1965.07|1962.32|1961.82|1622
1612167600000|2021-02-01 08:20:00|1964.44|1963.94|1962.07|1961.57|1965.32|1964.82|1962.07|1961.57|734
1612167900000|2021-02-01 08:25:00|1961.44|1960.94|1960.82|1960.32|1962.94|1962.44|1959.57|1959.07|1092
1612168200000|2021-02-01 08:30:00|1960.94|1960.44|1959.57|1959.07|1963.32|1962.82|1959.32|1958.82|788
1612168500000|2021-02-01 08:35:00|1959.44|1958.94|1959.19|1958.69|1959.82|1959.32|1956.32|1955.82|1273
1612168800000|2021-02-01 08:40:00|1959.41|1958.91|1963.29|1962.79|1963.41|1962.91|1958.54|1958.04|1067
1612169100000|2021-02-01 08:45:00|1963.54|1963.04|1965.29|1964.79|1965.29|1964.79|1963.29|1962.79|1300
1612169400000|2021-02-01 08:50:00|1965.54|1965.04|1969.04|1968.54|1969.79|1969.29|1965.29|1964.79|1157
1612169700000|2021-02-01 08:55:00|1969.29|1968.79|1970.79|1970.29|1970.79|1970.29|1967.41|1966.91|922
1612170000000|2021-02-01 09:00:00|1970.66|1970.16|1970.54|1970.04|1971.79|1971.29|1969.54|1969.04|833
1612170300000|2021-02-01 09:05:00|1970.66|1970.16|1968.54|1968.04|1971.04|1970.54|1967.79|1967.29|654
1612170600000|2021-02-01 09:10:00|1968.29|1967.79|1969.91|1969.41|1970.91|1970.41|1968.29|1967.79|438
1612170900000|2021-02-01 09:15:00|1970.04|1969.54|1969.04|1968.54|1971.79|1971.29|1968.54|1968.04|604
1612171200000|2021-02-01 09:20:00|1968.91|1968.41|1969.16|1968.66|1970.41|1969.91|1968.29|1967.79|319
1612171500000|2021-02-01 09:25:00|1969.29|1968.79|1968.91|1968.41|1970.79|1970.29|1968.54|1968.04|336
1612171800000|2021-02-01 09:30:00|1969.04|1968.54|1967.79|1967.29|1969.79|1969.29|1967.41|1966.91|383
1612172100000|2021-02-01 09:35:00|1967.66|1967.16|1968.04|1967.54|1968.29|1967.79|1966.54|1966.04|614
1612172400000|2021-02-01 09:40:00|1968.16|1967.66|1967.04|1966.54|1968.66|1968.16|1966.79|1966.29|546
1612172700000|2021-02-01 09:45:00|1967.16|1966.66|1967.04|1966.54|1968.54|1968.04|1966.04|1965.54|852
1612173000000|2021-02-01 09:50:00|1967.16|1966.66|1966.41|1965.91|1968.29|1967.79|1966.04|1965.54|441
1612173300000|2021-02-01 09:55:00|1966.54|1966.04|1967.29|1966.79|1967.29|1966.79|1965.79|1965.29|316
1612173600000|2021-02-01 10:00:00|1967.04|1966.54|1970.04|1969.54|1970.29|1969.79|1967.04|1966.54|1079
1612173900000|2021-02-01 10:05:00|1970.16|1969.66|1969.04|1968.54|1970.54|1970.04|1968.41|1967.91|333
1612174200000|2021-02-01 10:10:00|1969.29|1968.79|1970.04|1969.54|1970.41|1969.91|1968.79|1968.29|259
1612174500000|2021-02-01 10:15:00|1970.16|1969.66|1970.04|1969.54|1970.29|1969.79|1969.54|1969.04|208
1612174800000|2021-02-01 10:20:00|1970.16|1969.66|1969.54|1969.04|1971.04|1970.54|1969.29|1968.79|206
1612175100000|2021-02-01 10:25:00|1969.41|1968.91|1970.79|1970.29|1970.79|1970.29|1968.79|1968.29|180
1612175400000|2021-02-01 10:30:00|1970.66|1970.16|1970.79|1970.29|1971.29|1970.79|1969.79|1969.29|389
1612175700000|2021-02-01 10:35:00|1971.04|1970.54|1971.29|1970.79|1972.04|1971.54|1970.54|1970.04|336
1612176000000|2021-02-01 10:40:00|1971.54|1971.04|1970.29|1969.79|1972.79|1972.29|1970.16|1969.66|476
1612176300000|2021-02-01 10:45:00|1970.41|1969.91|1970.79|1970.29|1971.04|1970.54|1970.29|1969.79|121
1612176600000|2021-02-01 10:50:00|1970.54|1970.04|1969.04|1968.54|1970.79|1970.29|1968.54|1968.04|292
1612176900000|2021-02-01 10:55:00|1968.79|1968.29|1969.79|1969.29|1970.04|1969.54|1968.54|1968.04|249
1612177200000|2021-02-01 11:00:00|1969.91|1969.41|1968.79|1968.29|1970.29|1969.79|1968.54|1968.04|132
1612177500000|2021-02-01 11:05:00|1968.91|1968.41|1971.29|1970.79|1971.54|1971.04|1968.91|1968.41|408
1612177800000|2021-02-01 11:10:00|1971.16|1970.66|1971.04|1970.54|1971.54|1971.04|1970.29|1969.79|266
1612178100000|2021-02-01 11:15:00|1970.91|1970.41|1973.04|1972.54|1973.91|1973.41|1970.91|1970.41|516
1612178400000|2021-02-01 11:20:00|1973.16|1972.66|1975.04|1974.54|1975.79|1975.29|1973.04|1972.54|616
1612178700000|2021-02-01 11:25:00|1975.16|1974.66|1975.79|1975.29|1976.54|1976.04|1975.04|1974.54|587
1612179000000|2021-02-01 11:30:00|1975.91|1975.41|1974.79|1974.29|1976.29|1975.79|1974.54|1974.04|345
1612179300000|2021-02-01 11:35:00|1974.66|1974.16|1974.91|1974.41|1975.29|1974.79|1974.29|1973.79|251
1612179600000|2021-02-01 11:40:00|1974.79|1974.29|1974.29|1973.79|1975.54|1975.04|1974.04|1973.54|177
1612179900000|2021-02-01 11:45:00|1974.41|1973.91|1974.79|1974.29|1975.29|1974.79|1974.29|1973.79|121
1612180200000|2021-02-01 11:50:00|1974.66|1974.16|1974.04|1973.54|1975.41|1974.91|1974.04|1973.54|168
1612180500000|2021-02-01 11:55:00|1974.16|1973.66|1973.54|1973.04|1974.29|1973.79|1973.54|1973.04|175
1612180800000|2021-02-01 12:00:00|1973.66|1973.16|1973.54|1973.04|1974.91|1974.41|1973.54|1973.04|415
1612181100000|2021-02-01 12:05:00|1973.66|1973.16|1973.04|1972.54|1974.54|1974.04|1973.04|1972.54|293
1612181400000|2021-02-01 12:10:00|1973.16|1972.66|1973.29|1972.79|1974.29|1973.79|1973.04|1972.54|173
1612181700000|2021-02-01 12:15:00|1973.16|1972.66|1974.79|1974.29|1975.29|1974.79|1973.04|1972.54|270
1612182000000|2021-02-01 12:20:00|1974.91|1974.41|1974.79|1974.29|1975.29|1974.79|1974.04|1973.54|336
1612182300000|2021-02-01 12:25:00|1974.91|1974.41|1975.54|1975.04|1976.04|1975.54|1974.91|1974.41|327
1612182600000|2021-02-01 12:30:00|1975.41|1974.91|1975.79|1975.29|1976.79|1976.29|1975.29|1974.79|502
1612182900000|2021-02-01 12:35:00|1976.04|1975.54|1977.79|1977.29|1977.79|1977.29|1975.79|1975.29|371
1612183200000|2021-02-01 12:40:00|1978.04|1977.54|1978.04|1977.54|1978.79|1978.29|1977.54|1977.04|680
1612183500000|2021-02-01 12:45:00|1977.91|1977.41|1977.04|1976.54|1978.04|1977.54|1976.79|1976.29|298
1612183800000|2021-02-01 12:50:00|1977.16|1976.66|1976.54|1976.04|1977.29|1976.79|1976.29|1975.79|340
1612184100000|2021-02-01 12:55:00|1976.66|1976.16|1976.54|1976.04|1977.04|1976.54|1975.79|1975.29|262
1612184400000|2021-02-01 13:00:00|1976.79|1976.29|1975.29|1974.79|1977.29|1976.79|1975.16|1974.66|694
1612184700000|2021-02-01 13:05:00|1975.54|1975.04|1976.04|1975.54|1976.66|1976.16|1975.04|1974.54|875
1612185000000|2021-02-01 13:10:00|1975.79|1975.29|1975.41|1974.91|1975.79|1975.29|1974.79|1974.29|549
1612185300000|2021-02-01 13:15:00|1975.54|1975.04|1976.04|1975.54|1976.29|1975.79|1975.04|1974.54|552
1612185600000|2021-02-01 13:20:00|1976.16|1975.66|1976.66|1976.16|1976.79|1976.29|1975.79|1975.29|314
1612185900000|2021-02-01 13:25:00|1976.79|1976.29|1975.79|1975.29|1976.79|1976.29|1975.04|1974.54|329
1612186200000|2021-02-01 13:30:00|1975.91|1975.41|1975.04|1974.54|1976.04|1975.54|1974.91|1974.41|392
1612186500000|2021-02-01 13:35:00|1975.16|1974.66|1976.29|1975.79|1976.54|1976.04|1975.04|1974.54|273
1612186800000|2021-02-01 13:40:00|1976.16|1975.66|1977.04|1976.54|1977.29|1976.79|1975.79|1975.29|163
1612187100000|2021-02-01 13:45:00|1977.16|1976.66|1976.04|1975.54|1977.29|1976.79|1975.79|1975.29|204
1612187400000|2021-02-01 13:50:00|1976.16|1975.66|1974.41|1973.91|1976.29|1975.79|1974.29|1973.79|191
1612187700000|2021-02-01 13:55:00|1974.29|1973.79|1975.54|1975.04|1975.91|1975.41|1974.04|1973.54|263
1612188000000|2021-02-01 14:00:00|1975.79|1975.29|1974.29|1973.79|1976.29|1975.79|1974.29|1973.79|232
1612188300000|2021-02-01 14:05:00|1974.41|1973.91|1973.66|1973.16|1975.29|1974.79|1973.54|1973.04|332
1612188600000|2021-02-01 14:10:00|1973.79|1973.29|1973.79|1973.29|1974.16|1973.66|1973.04|1972.54|515
1612188900000|2021-02-01 14:15:00|1973.91|1973.41|1974.79|1974.29|1975.29|1974.79|1973.91|1973.41|433
1612189200000|2021-02-01 14:20:00|1974.91|1974.41|1974.54|1974.04|1975.04|1974.54|1974.54|1974.04|287
1612189500000|2021-02-01 14:25:00|1974.41|1973.91|1976.04|1975.54|1976.54|1976.04|1974.41|1973.91|497
1612189800000|2021-02-01 14:30:00|1976.29|1975.79|1973.29|1972.79|1976.54|1976.04|1972.79|1972.29|1522
1612190100000|2021-02-01 14:35:00|1973.41|1972.91|1974.04|1973.54|1975.29|1974.79|1972.16|1971.66|778
1612190400000|2021-02-01 14:40:00|1974.29|1973.79|1973.54|1973.04|1974.91|1974.41|1972.66|1972.16|689
1612190700000|2021-02-01 14:45:00|1973.66|1973.16|1971.07|1970.57|1974.29|1973.79|1970.57|1970.07|1415
1612191000000|2021-02-01 14:50:00|1970.94|1970.44|1968.07|1967.57|1972.19|1971.69|1968.07|1967.57|1128
1612191300000|2021-02-01 14:55:00|1967.94|1967.44|1970.82|1970.32|1971.32|1970.82|1967.82|1967.32|1400
1612191600000|2021-02-01 15:00:00|1970.57|1970.07|1970.82|1970.32|1971.32|1970.82|1968.82|1968.32|2355
1612191900000|2021-02-01 15:05:00|1970.94|1970.44|1968.94|1968.44|1971.19|1970.69|1968.82|1968.32|1272
1612192200000|2021-02-01 15:10:00|1968.77|1968.27|1969.4|1968.9|1971.4|1970.9|1968.52|1968.02|1185
1612192500000|2021-02-01 15:15:00|1969.52|1969.02|1970.9|1970.4|1970.9|1970.4|1968.9|1968.4|1116
1612192800000|2021-02-01 15:20:00|1971.15|1970.65|1972.9|1972.4|1972.9|1972.4|1970.65|1970.15|872
1612193100000|2021-02-01 15:25:00|1973.02|1972.52|1971.9|1971.4|1973.15|1972.65|1971.9|1971.4|849
1612193400000|2021-02-01 15:30:00|1972.02|1971.52|1975.65|1975.15|1975.9|1975.4|1972.02|1971.52|812
1612193700000|2021-02-01 15:35:00|1975.77|1975.27|1975.15|1974.65|1976.15|1975.65|1974.15|1973.65|943
1612194000000|2021-02-01 15:40:00|1975.4|1974.9|1976.65|1976.15|1977.15|1976.65|1974.52|1974.02|582
1612194300000|2021-02-01 15:45:00|1976.52|1976.02|1977.4|1976.9|1977.9|1977.4|1976.27|1975.77|963
1612194600000|2021-02-01 15:50:00|1977.27|1976.77|1975.65|1975.15|1977.9|1977.4|1975.15|1974.65|986
1612194900000|2021-02-01 15:55:00|1975.77|1975.27|1974.65|1974.15|1976.15|1975.65|1974.52|1974.02|1147
1612195200000|2021-02-01 16:00:00|1974.52|1974.02|1975.15|1974.65|1975.65|1975.15|1972.9|1972.4|1196
1612195500000|2021-02-01 16:05:00|1975.27|1974.77|1976.15|1975.65|1976.9|1976.4|1975.27|1974.77|697
1612195800000|2021-02-01 16:10:00|1976.02|1975.52|1974.02|1973.52|1976.15|1975.65|1973.9|1973.4|1151
1612196100000|2021-02-01 16:15:00|1973.77|1973.27|1974.15|1973.65|1974.9|1974.4|1973.15|1972.65|1839
1612196400000|2021-02-01 16:20:00|1974.27|1973.77|1978.11|1976.61|1978.4|1977.9|1974.27|1973.77|4112
1612196700000|2021-02-01 16:25:00|1977.66|1976.16|1978.33|1976.83|1979.73|1978.23|1977.66|1976.16|1652
1612197000000|2021-02-01 16:30:00|1978.32|1976.82|1977.97|1976.57|1979.47|1978.07|1976.72|1975.32|1691
1612197300000|2021-02-01 16:35:00|1977.85|1976.45|1976.72|1975.32|1977.85|1976.45|1976.1|1974.7|123
1612197600000|2021-02-01 16:40:00|1977.1|1975.7|1978.72|1977.32|1978.72|1977.32|1977.1|1975.7|73
1612197900000|2021-02-01 16:45:00|1978.85|1977.45|1980.35|1978.95|1980.35|1978.95|1978.85|1977.45|6
1612198200000|2021-02-01 16:50:00|1980.22|1978.82|1979.72|1978.32|1980.35|1978.95|1979.35|1977.95|36
1612198500000|2021-02-01 16:55:00|1979.85|1978.45|1977.16|1975.66|1979.85|1978.45|1976.72|1975.32|38
1612198800000|2021-02-01 17:00:00|1977.17|1975.67|1978.28|1976.78|1979.79|1978.29|1977.17|1975.67|0
1612199100000|2021-02-01 17:05:00|1978.29|1976.79|1978.26|1976.76|1979.28|1977.78|1978.26|1976.76|0
1612199400000|2021-02-01 17:10:00|1978.28|1976.78|1980.06|1978.56|1980.08|1978.58|1978.28|1976.78|0
1612199700000|2021-02-01 17:15:00|1980.08|1978.58|1979.66|1978.16|1980.22|1978.72|1979.59|1978.09|0
1612200000000|2021-02-01 17:20:00|1979.67|1978.17|1980.14|1978.64|1980.16|1978.66|1979.16|1977.66|0
1612200300000|2021-02-01 17:25:00|1980.16|1978.66|1980.17|1978.67|1980.18|1978.68|1979.63|1978.13|0
1612200600000|2021-02-01 17:30:00|1980.18|1978.68|1979.19|1977.69|1980.75|1979.25|1979.16|1977.66|0
1612200900000|2021-02-01 17:35:00|1979.2|1977.7|1978.13|1976.63|1979.53|1978.03|1978.09|1976.59|0
1612201200000|2021-02-01 17:40:00|1978.15|1976.65|1978.05|1976.55|1979.18|1977.68|1978.05|1976.55|0
1612201500000|2021-02-01 17:45:00|1978.06|1976.56|1979.04|1977.54|1979.04|1977.54|1978.01|1976.51|0
1612201800000|2021-02-01 17:50:00|1979.02|1977.52|1980.11|1978.61|1980.13|1978.63|1979.02|1977.52|0
1612202100000|2021-02-01 17:55:00|1980.13|1978.63|1980.71|1979.21|1980.72|1979.22|1979.63|1978.13|0
1612202400000|2021-02-01 18:00:00|1980.72|1979.22|1979.64|1978.14|1980.75|1979.25|1979.6|1978.1|0
1612202700000|2021-02-01 18:05:00|1979.71|1978.21|1979.63|1978.13|1980.11|1978.61|1979.1|1977.6|0
1612203000000|2021-02-01 18:10:00|1979.61|1978.11|1980.1|1978.6|1980.63|1979.13|1979.06|1977.56|0
1612203300000|2021-02-01 18:15:00|1980.08|1978.58|1980.11|1978.61|1980.12|1978.62|1979.57|1978.07|0
1612203600000|2021-02-01 18:20:00|1980.12|1978.62|1981.09|1979.59|1981.14|1979.64|1980.07|1978.57|0
1612203900000|2021-02-01 18:25:00|1981.1|1979.6|1980.55|1979.05|1981.11|1979.61|1980.55|1979.05|0
1612204200000|2021-02-01 18:30:00|1980.57|1979.07|1981.58|1980.08|1981.65|1980.15|1980.57|1979.07|0
1612204500000|2021-02-01 18:35:00|1981.56|1980.06|1979.72|1978.22|1981.56|1980.06|1979.44|1977.94|0
1612204800000|2021-02-01 18:40:00|1979.65|1978.15|1979|1977.5|1979.97|1978.47|1978.49|1976.99|0
1612205100000|2021-02-01 18:45:00|1979.07|1977.57|1978.48|1976.98|1979.51|1978.01|1978.41|1976.91|0
1612205400000|2021-02-01 18:50:00|1978.45|1976.95|1979.46|1977.96|1979.5|1978|1977.98|1976.48|0
1612205700000|2021-02-01 18:55:00|1979.47|1977.97|1980.96|1979.46|1980.97|1979.47|1979.46|1977.96|0
1612206000000|2021-02-01 19:00:00|1980.97|1979.47|1980.39|1978.89|1980.97|1979.47|1980.34|1978.84|0
1612206300000|2021-02-01 19:05:00|1980.4|1978.9|1980.45|1978.95|1980.47|1978.97|1979.82|1978.32|0
1612206600000|2021-02-01 19:10:00|1980.47|1978.97|1980.98|1979.48|1980.99|1979.49|1980.41|1978.91|0
1612206900000|2021-02-01 19:15:00|1980.99|1979.49|1981.6|1980.1|1982.1|1980.6|1980.97|1979.47|0
1612207200000|2021-02-01 19:20:00|1981.59|1980.09|1981.06|1979.56|1981.59|1980.09|1980.54|1979.04|0
1612207500000|2021-02-01 19:25:00|1981.08|1979.58|1982.14|1980.64|1982.17|1980.67|1981.06|1979.56|0
1612207800000|2021-02-01 19:30:00|1982.15|1980.65|1982.72|1981.22|1982.89|1981.39|1981.64|1980.14|0
1612208100000|2021-02-01 19:35:00|1982.71|1981.21|1982.24|1980.74|1982.76|1981.26|1982.18|1980.68|0
1612208400000|2021-02-01 19:40:00|1982.25|1980.75|1982.81|1981.31|1983.34|1981.84|1982.25|1980.75|0
1612208700000|2021-02-01 19:45:00|1982.82|1981.32|1983.3|1981.8|1983.34|1981.84|1982.82|1981.32|0
1612209000000|2021-02-01 19:50:00|1983.32|1981.82|1983.8|1982.3|1983.86|1982.36|1983.28|1981.78|0
1612209300000|2021-02-01 19:55:00|1983.79|1982.29|1982.55|1981.05|1983.79|1982.29|1982.01|1980.51|0
1612209600000|2021-02-01 20:00:00|1982.69|1981.19|1984.14|1982.64|1984.18|1982.68|1982.69|1981.19|0
1612209900000|2021-02-01 20:05:00|1984.13|1982.63|1984.62|1983.12|1984.71|1983.21|1983.11|1981.61|0
1612210200000|2021-02-01 20:10:00|1984.64|1983.14|1983.82|1982.32|1984.65|1983.15|1982.97|1981.47|0
1612210500000|2021-02-01 20:15:00|1983.8|1982.3|1983.58|1982.08|1983.89|1982.39|1983.2|1981.7|0
1612210800000|2021-02-01 20:20:00|1983.59|1982.09|1982.43|1980.93|1984.07|1982.57|1982.33|1980.83|0
1612211100000|2021-02-01 20:25:00|1982.44|1980.94|1982.94|1981.44|1983.04|1981.54|1982.44|1980.94|0
1612211400000|2021-02-01 20:30:00|1982.92|1981.42|1982.43|1980.93|1983.41|1981.91|1981.82|1980.32|0
1612211700000|2021-02-01 20:35:00|1982.5|1981|1983.45|1981.95|1984.02|1982.52|1982.4|1980.9|0
1612212000000|2021-02-01 20:40:00|1983.44|1981.94|1983.92|1982.42|1984.47|1982.97|1982.93|1981.43|0
1612212300000|2021-02-01 20:45:00|1983.9|1982.4|1984.19|1982.69|1984.26|1982.76|1983.19|1981.69|0
1612212600000|2021-02-01 20:50:00|1984.21|1982.71|1985.32|1983.82|1985.32|1983.82|1983.6|1982.1|0
1612212900000|2021-02-01 20:55:00|1985.28|1983.78|1982.97|1981.47|1985.39|1983.89|1982.49|1980.99|0
1612213200000|2021-02-01 21:00:00|1982.87|1981.37|1981.02|1979.52|1983.45|1981.95|1981.02|1979.52|0
1612213500000|2021-02-01 21:05:00|1980.94|1979.44|1981.45|1979.95|1981.9|1980.4|1980.94|1979.44|0
1612213800000|2021-02-01 21:10:00|1981.87|1980.37|1980.65|1979.15|1982.52|1981.02|1980.39|1978.89|0
1612214100000|2021-02-01 21:15:00|1980.61|1979.11|1980.23|1978.73|1980.86|1979.36|1980.15|1978.65|0
1612214400000|2021-02-01 21:20:00|1980.28|1978.78|1980.75|1979.25|1980.75|1979.25|1980.28|1978.78|0
1612214700000|2021-02-01 21:25:00|1980.84|1979.34|1981.29|1979.79|1981.58|1980.08|1980.75|1979.25|0
1612215000000|2021-02-01 21:30:00|1981.37|1979.87|1981.45|1979.95|1981.55|1980.05|1980.24|1978.74|0
1612215300000|2021-02-01 21:35:00|1981.43|1979.93|1982.52|1981.02|1983.03|1981.53|1981.34|1979.84|0
1612215600000|2021-02-01 21:40:00|1982.54|1981.04|1981.96|1980.46|1982.63|1981.13|1981.75|1980.25|0
1612215900000|2021-02-01 21:45:00|1981.98|1980.48|1982.64|1981.14|1982.94|1981.44|1981.98|1980.48|0
1612216200000|2021-02-01 21:50:00|1982.73|1981.23|1982.63|1981.13|1982.73|1981.23|1982.17|1980.67|0
1612216500000|2021-02-01 21:55:00|1982.61|1981.11|1983.31|1981.81|1983.77|1982.27|1982.52|1981.02|0
1612216800000|2021-02-01 22:00:00|1983.22|1981.72|1983.1|1981.6|1983.27|1981.77|1983.06|1981.56|0
1612217100000|2021-02-01 22:05:00|1983.06|1981.56|1982.93|1981.43|1983.1|1981.6|1982.93|1981.43|0
1612217400000|2021-02-01 22:10:00|1983.01|1981.51|1982.98|1981.48|1983.1|1981.6|1982.97|1981.47|0
1612217700000|2021-02-01 22:15:00|1983.03|1981.53|1983.19|1981.69|1983.19|1981.69|1983.03|1981.53|0
1612218300000|2021-02-01 22:25:00|1983.24|1981.74|1983.24|1981.74|1983.32|1981.82|1983.19|1981.69|0
1612218600000|2021-02-01 22:30:00|1983.15|1981.65|1983.07|1981.57|1983.32|1981.82|1983.07|1981.57|0
1612218900000|2021-02-01 22:35:00|1983.11|1981.61|1983.32|1981.82|1983.32|1981.82|1983.11|1981.61|0
1612219200000|2021-02-01 22:40:00|1983.36|1981.86|1983.32|1981.82|1983.49|1981.99|1983.32|1981.82|0
1612219500000|2021-02-01 22:45:00|1983.4|1981.9|1983.32|1981.82|1983.4|1981.9|1983.32|1981.82|0
1612219800000|2021-02-01 22:50:00|1983.36|1981.86|1983.4|1981.9|1983.4|1981.9|1983.32|1981.82|0
1612220100000|2021-02-01 22:55:00|1983.57|1982.07|1983.45|1981.95|1983.66|1982.16|1983.36|1981.86|0
1612220400000|2021-02-01 23:00:00|1983.48|1981.98|1984.68|1983.18|1985.1|1983.6|1983.4|1981.9|0
1612220700000|2021-02-01 23:05:00|1984.69|1983.19|1985.54|1984.04|1985.75|1984.25|1984.58|1983.08|0
1612221000000|2021-02-01 23:10:00|1985.55|1984.05|1985.44|1983.94|1985.65|1984.15|1985.09|1983.59|0
1612221300000|2021-02-01 23:15:00|1985.43|1983.93|1985.7|1984.2|1985.75|1984.25|1984.89|1983.39|0
1612221600000|2021-02-01 23:20:00|1985.69|1984.19|1986.89|1985.39|1986.99|1985.49|1985.65|1984.15|0
1612221900000|2021-02-01 23:25:00|1986.92|1985.42|1986.48|1984.98|1987.24|1985.74|1986.27|1984.77|0
1612222200000|2021-02-01 23:30:00|1986.47|1984.97|1986.78|1985.28|1987.04|1985.54|1986.43|1984.93|0
1612222500000|2021-02-01 23:35:00|1986.79|1985.29|1985.87|1984.37|1986.84|1985.34|1985.68|1984.18|0
1612222800000|2021-02-01 23:40:00|1985.89|1984.39|1986.9|1985.4|1987.5|1986|1985.82|1984.32|0
1612223100000|2021-02-01 23:45:00|1986.88|1985.38|1987.12|1985.62|1987.4|1985.9|1986.79|1985.29|0
1612223400000|2021-02-01 23:50:00|1987.13|1985.63|1986.21|1984.71|1987.42|1985.92|1985.97|1984.47|0
1612223700000|2021-02-01 23:55:00|1986.22|1984.72|1985.96|1984.46|1986.32|1984.82|1985.45|1983.95|0
1612224000000|2021-02-02 00:00:00|1985.94|1984.44|1984.5|1983|1985.96|1984.46|1984.35|1982.85|0
1612224300000|2021-02-02 00:05:00|1984.49|1982.99|1983.94|1982.44|1984.8|1983.3|1983.84|1982.34|0
1612224600000|2021-02-02 00:10:00|1983.92|1982.42|1981.59|1980.09|1983.94|1982.44|1981.46|1979.96|0
1612224900000|2021-02-02 00:15:00|1981.61|1980.11|1981.17|1979.67|1981.7|1980.2|1979.55|1978.05|0
1612225200000|2021-02-02 00:20:00|1981.13|1979.63|1980.33|1978.83|1981.6|1980.1|1979.82|1978.32|0
1612225500000|2021-02-02 00:25:00|1980.34|1978.84|1979.83|1978.33|1980.89|1979.39|1979.83|1978.33|0
1612225800000|2021-02-02 00:30:00|1979.81|1978.31|1980.39|1978.89|1980.88|1979.38|1979.29|1977.79|0
1612226100000|2021-02-02 00:35:00|1980.4|1978.9|1980.14|1978.64|1980.9|1979.4|1979.9|1978.4|0
1612226400000|2021-02-02 00:40:00|1980.21|1978.71|1981.84|1980.34|1981.9|1980.4|1979.85|1978.35|0
1612226700000|2021-02-02 00:45:00|1981.85|1980.35|1981.49|1979.99|1982|1980.5|1981.25|1979.75|0
1612227000000|2021-02-02 00:50:00|1981.56|1980.06|1981.72|1980.22|1982.03|1980.53|1981.24|1979.74|0
1612227300000|2021-02-02 00:55:00|1981.71|1980.21|1983.03|1981.53|1983.25|1981.75|1981.27|1979.77|0
1612227600000|2021-02-02 01:00:00|1983.1|1981.6|1983.97|1982.47|1985.03|1983.53|1983.1|1981.6|0
1612227900000|2021-02-02 01:05:00|1983.98|1982.48|1984.7|1983.2|1985.23|1983.73|1983.97|1982.47|0
1612228200000|2021-02-02 01:10:00|1984.71|1983.21|1986.95|1985.45|1987.21|1985.71|1984.69|1983.19|0
1612228500000|2021-02-02 01:15:00|1986.88|1985.38|1988.05|1986.55|1988.78|1987.28|1986.72|1985.22|0
1612228800000|2021-02-02 01:20:00|1988.06|1986.56|1989.53|1988.03|1989.83|1988.33|1987.99|1986.49|0
1612229100000|2021-02-02 01:25:00|1989.52|1988.02|1988.83|1987.33|1990.02|1988.52|1988.29|1986.79|0
1612229400000|2021-02-02 01:30:00|1988.85|1987.35|1988.78|1987.28|1989.34|1987.84|1988.29|1986.79|0
1612229700000|2021-02-02 01:35:00|1988.79|1987.29|1987.61|1986.11|1989.27|1987.77|1987.58|1986.08|0
1612230000000|2021-02-02 01:40:00|1987.63|1986.13|1987.17|1985.67|1987.92|1986.42|1986.68|1985.18|0
1612230300000|2021-02-02 01:45:00|1987.19|1985.69|1986.25|1984.75|1987.21|1985.71|1986.22|1984.72|0
1612230600000|2021-02-02 01:50:00|1986.26|1984.76|1988.42|1986.92|1988.64|1987.14|1986.26|1984.76|0
1612230900000|2021-02-02 01:55:00|1988.43|1986.93|1987.88|1986.38|1988.43|1986.93|1987.65|1986.15|0
1612231200000|2021-02-02 02:00:00|1987.89|1986.39|1987.91|1986.41|1988.39|1986.89|1987.4|1985.9|0
1612231500000|2021-02-02 02:05:00|1987.92|1986.42|1987.7|1986.2|1988.4|1986.9|1987.42|1985.92|0
1612231800000|2021-02-02 02:10:00|1987.71|1986.21|1985.41|1983.91|1987.96|1986.46|1984.91|1983.41|0
1612232100000|2021-02-02 02:15:00|1985.34|1983.84|1985.96|1984.46|1985.96|1984.46|1984.94|1983.44|0
1612232400000|2021-02-02 02:20:00|1985.94|1984.44|1987.47|1985.97|1987.48|1985.98|1985.93|1984.43|0
1612232700000|2021-02-02 02:25:00|1987.48|1985.98|1987.21|1985.71|1987.95|1986.45|1986.97|1985.47|0
1612233000000|2021-02-02 02:30:00|1987.28|1985.78|1989.01|1987.51|1989.06|1987.56|1987.28|1985.78|0
1612233300000|2021-02-02 02:35:00|1989|1987.5|1989.44|1987.94|1990.01|1988.51|1988.55|1987.05|0
1612233600000|2021-02-02 02:40:00|1989.45|1987.95|1988.99|1987.49|1989.45|1987.95|1988.45|1986.95|0
1612233900000|2021-02-02 02:45:00|1988.98|1987.48|1989.71|1988.21|1989.94|1988.44|1988.49|1986.99|0
1612234200000|2021-02-02 02:50:00|1989.64|1988.14|1988.43|1986.93|1989.94|1988.44|1988.41|1986.91|0
1612234500000|2021-02-02 02:55:00|1988.45|1986.95|1988.39|1986.89|1988.9|1987.4|1987.9|1986.4|0
1612234800000|2021-02-02 03:00:00|1988.4|1986.9|1987.86|1986.36|1988.43|1986.93|1987.84|1986.34|0
1612235100000|2021-02-02 03:05:00|1987.87|1986.37|1987.35|1985.85|1988.37|1986.87|1987.35|1985.85|0
1612235400000|2021-02-02 03:10:00|1987.36|1985.86|1986.98|1985.48|1987.45|1985.95|1986.4|1984.9|0
1612235700000|2021-02-02 03:15:00|1987|1985.5|1987.47|1985.97|1987.98|1986.48|1986.97|1985.47|0
1612236000000|2021-02-02 03:20:00|1987.69|1986.19|1987.45|1985.95|1987.95|1986.45|1986.93|1985.43|0
1612236300000|2021-02-02 03:25:00|1987.44|1985.94|1987.47|1985.97|1987.96|1986.46|1987.43|1985.93|0
1612236600000|2021-02-02 03:30:00|1987.51|1986.01|1987.4|1985.9|1987.98|1986.48|1985.93|1984.43|0
1612236900000|2021-02-02 03:35:00|1987.38|1985.88|1987.41|1985.91|1987.66|1986.16|1986.39|1984.89|0
1612237200000|2021-02-02 03:40:00|1987.4|1985.9|1986.89|1985.39|1987.41|1985.91|1986.4|1984.9|0
1612237500000|2021-02-02 03:45:00|1986.9|1985.4|1987|1985.5|1987.48|1985.98|1986.42|1984.92|0
1612237800000|2021-02-02 03:50:00|1987.01|1985.51|1987|1985.5|1987.51|1986.01|1986.51|1985.01|0
1612238100000|2021-02-02 03:55:00|1986.98|1985.48|1987.02|1985.52|1987.02|1985.52|1986.5|1985|0
1612238400000|2021-02-02 04:00:00|1987.04|1985.54|1986.51|1985.01|1987.07|1985.57|1986.51|1985.01|0
1612238700000|2021-02-02 04:05:00|1986.53|1985.03|1986.5|1985|1986.54|1985.04|1985.98|1984.48|0
1612239000000|2021-02-02 04:10:00|1986.46|1984.96|1986.96|1985.46|1987.44|1985.94|1986.43|1984.93|0
1612239300000|2021-02-02 04:15:00|1986.95|1985.45|1987.43|1985.93|1987.44|1985.94|1986.93|1985.43|0
1612239600000|2021-02-02 04:20:00|1987.44|1985.94|1986.9|1985.4|1987.47|1985.97|1986.9|1985.4|0
1612239900000|2021-02-02 04:25:00|1986.91|1985.41|1986.97|1985.47|1987.2|1985.7|1986.87|1985.37|0
1612240200000|2021-02-02 04:30:00|1987.2|1985.7|1986.53|1985.03|1987.49|1985.99|1986.25|1984.75|0
1612240500000|2021-02-02 04:35:00|1986.52|1985.02|1985.96|1984.46|1986.54|1985.04|1985.93|1984.43|0
1612240800000|2021-02-02 04:40:00|1985.98|1984.48|1985.4|1983.9|1986.43|1984.93|1985.38|1983.88|0
1612241100000|2021-02-02 04:45:00|1985.39|1983.89|1985.42|1983.92|1985.92|1984.42|1985.17|1983.67|0
1612241400000|2021-02-02 04:50:00|1985.43|1983.93|1986.76|1985.26|1986.98|1985.48|1985.43|1983.93|0
1612241700000|2021-02-02 04:55:00|1986.77|1985.27|1986.4|1984.9|1987.47|1985.97|1986.4|1984.9|0
1612242000000|2021-02-02 05:00:00|1986.39|1984.89|1986.91|1985.41|1986.91|1985.41|1985.86|1984.36|0
1612242300000|2021-02-02 05:05:00|1986.98|1985.48|1986.9|1985.4|1987.41|1985.91|1986.89|1985.39|0
1612242600000|2021-02-02 05:10:00|1986.91|1985.41|1987.34|1985.84|1987.85|1986.35|1986.87|1985.37|0
1612242900000|2021-02-02 05:15:00|1987.35|1985.85|1987.55|1986.05|1987.58|1986.08|1986.32|1984.82|0
1612243200000|2021-02-02 05:20:00|1987.56|1986.06|1987.84|1986.34|1988.09|1986.59|1987.07|1985.57|0
1612243500000|2021-02-02 05:25:00|1987.77|1986.27|1987.54|1986.04|1988.03|1986.53|1987.02|1985.52|0
1612243800000|2021-02-02 05:30:00|1987.56|1986.06|1988.23|1986.73|1988.56|1987.06|1987.53|1986.03|0
1612244100000|2021-02-02 05:35:00|1988.08|1986.58|1987.32|1985.82|1988.61|1987.11|1987.1|1985.6|0
1612244400000|2021-02-02 05:40:00|1987.25|1985.75|1987.47|1985.97|1987.59|1986.09|1986.93|1985.43|0
1612244700000|2021-02-02 05:45:00|1987.4|1985.9|1986.99|1985.49|1987.48|1985.98|1986.95|1985.45|0
1612245000000|2021-02-02 05:50:00|1986.97|1985.47|1987.99|1986.49|1988.01|1986.51|1986.97|1985.47|0
1612245300000|2021-02-02 05:55:00|1988.01|1986.51|1989.57|1988.07|1989.99|1988.49|1987.99|1986.49|0
1612245600000|2021-02-02 06:00:00|1989.55|1988.05|1989.48|1987.98|1990.05|1988.55|1989.01|1987.51|0
1612245900000|2021-02-02 06:05:00|1989.49|1987.99|1989.47|1987.97|1989.51|1988.01|1988.52|1987.02|0
1612246200000|2021-02-02 06:10:00|1989.46|1987.96|1989.93|1988.43|1989.97|1988.47|1989.43|1987.93|0
1612246500000|2021-02-02 06:15:00|1989.92|1988.42|1989.42|1987.92|1989.94|1988.44|1989.42|1987.92|0
1612246800000|2021-02-02 06:20:00|1989.43|1987.93|1988.44|1986.94|1989.66|1988.16|1988.42|1986.92|0
1612247100000|2021-02-02 06:25:00|1988.47|1986.97|1988.34|1986.84|1988.93|1987.43|1987.86|1986.36|0
1612247400000|2021-02-02 06:30:00|1988.33|1986.83|1988.36|1986.86|1988.83|1987.33|1987.31|1985.81|0
1612247700000|2021-02-02 06:35:00|1988.35|1986.85|1988.07|1986.57|1988.35|1986.85|1987.77|1986.27|0
1612248000000|2021-02-02 06:40:00|1988.14|1986.64|1988.84|1987.34|1988.85|1987.35|1988.14|1986.64|0
1612248300000|2021-02-02 06:45:00|1988.83|1987.33|1988.83|1987.33|1988.87|1987.37|1988.38|1986.88|0
1612248600000|2021-02-02 06:50:00|1988.6|1987.1|1988.3|1986.8|1989.32|1987.82|1988.29|1986.79|0
1612248900000|2021-02-02 06:55:00|1988.29|1986.79|1989.28|1987.78|1989.52|1988.02|1988.29|1986.79|0
1612249200000|2021-02-02 07:00:00|1989.29|1987.79|1988.21|1986.71|1989.75|1988.25|1987.73|1986.23|0
1612249500000|2021-02-02 07:05:00|1988.07|1986.57|1988.73|1987.23|1989.7|1988.2|1987.72|1986.22|0
1612249800000|2021-02-02 07:10:00|1988.74|1987.24|1989.63|1988.13|1990.16|1988.66|1988.72|1987.22|0
1612250100000|2021-02-02 07:15:00|1989.62|1988.12|1987.22|1985.72|1989.62|1988.12|1986.94|1985.44|0
1612250400000|2021-02-02 07:20:00|1987.21|1985.71|1988.16|1986.66|1988.17|1986.67|1986.7|1985.2|0
1612250700000|2021-02-02 07:25:00|1988.17|1986.67|1988.13|1986.63|1988.65|1987.15|1987.09|1985.59|0
1612251000000|2021-02-02 07:30:00|1988.14|1986.64|1988.47|1987.07|1988.64|1987.14|1986.47|1985.07|128
1612251300000|2021-02-02 07:35:00|1988.22|1986.82|1989.72|1988.32|1989.72|1988.32|1988.1|1986.7|14
1612251600000|2021-02-02 07:40:00|1989.85|1988.45|1989.72|1988.32|1990.47|1989.07|1988.97|1987.57|43
1612251900000|2021-02-02 07:45:00|1989.85|1988.45|1989.22|1987.82|1989.85|1988.45|1988.72|1987.32|11
1612252200000|2021-02-02 07:50:00|1989.35|1987.95|1989.35|1987.95|1989.97|1988.57|1989.1|1987.7|16
1612252500000|2021-02-02 07:55:00|1988.7|1987.2|1989.69|1988.19|1990.16|1988.66|1988.18|1986.68|0
1612252800000|2021-02-02 08:00:00|1989.67|1988.17|1984.65|1984.15|1989.67|1988.4|1981.9|1981.4|6417
1612253100000|2021-02-02 08:05:00|1984.52|1984.02|1985.15|1984.65|1986.15|1985.65|1981.02|1980.52|2939
1612253400000|2021-02-02 08:10:00|1985.02|1984.52|1988.4|1987.9|1988.65|1988.15|1984.4|1983.9|2161
1612253700000|2021-02-02 08:15:00|1988.65|1988.15|1989.9|1989.4|1991.15|1990.65|1987.4|1986.9|1870
1612254000000|2021-02-02 08:20:00|1990.02|1989.52|1990.9|1990.4|1992.15|1991.65|1989.27|1988.77|2073
1612254300000|2021-02-02 08:25:00|1990.77|1990.27|1988.9|1988.4|1990.77|1990.27|1988.27|1987.77|1636
1612254600000|2021-02-02 08:30:00|1988.65|1988.15|1989.77|1989.27|1990.15|1989.65|1988.65|1988.15|1741
1612254900000|2021-02-02 08:35:00|1989.65|1989.15|1989.15|1988.65|1990.4|1989.9|1989.15|1988.65|947
1612255200000|2021-02-02 08:40:00|1989.14|1988.64|1988.39|1987.89|1989.89|1989.39|1988.14|1987.64|1240
1612255500000|2021-02-02 08:45:00|1988.26|1987.76|1987.14|1986.64|1989.89|1989.39|1986.89|1986.39|1113
1612255800000|2021-02-02 08:50:00|1987.26|1986.76|1985.39|1984.89|1987.39|1986.89|1984.89|1984.39|1513
1612256100000|2021-02-02 08:55:00|1985.26|1984.76|1988.14|1987.64|1988.14|1987.64|1985.26|1984.76|892
1612256400000|2021-02-02 09:00:00|1988.01|1987.51|1989.39|1988.89|1991.39|1990.89|1988.01|1987.51|1062
1612256700000|2021-02-02 09:05:00|1989.26|1988.76|1991.26|1990.76|1992.39|1991.89|1988.14|1987.64|1111
1612257000000|2021-02-02 09:10:00|1991.39|1990.89|1992.76|1992.26|1993.39|1992.89|1991.26|1990.76|951
1612257300000|2021-02-02 09:15:00|1992.64|1992.14|1992.39|1991.89|1993.51|1993.01|1991.89|1991.39|965
1612257600000|2021-02-02 09:20:00|1992.26|1991.76|1992.89|1992.39|1993.64|1993.14|1991.39|1990.89|846
1612257900000|2021-02-02 09:25:00|1992.76|1992.26|1993.39|1992.89|1993.39|1992.89|1992.14|1991.64|584
1612258200000|2021-02-02 09:30:00|1993.26|1992.76|1992.26|1991.76|1994.14|1993.64|1991.89|1991.39|916
1612258500000|2021-02-02 09:35:00|1992.14|1991.64|1992.89|1992.39|1993.51|1993.01|1991.89|1991.39|557
1612258800000|2021-02-02 09:40:00|1992.64|1992.14|1993.64|1993.14|1994.64|1994.14|1992.39|1991.89|723
1612259100000|2021-02-02 09:45:00|1993.51|1993.01|1992.76|1992.26|1993.64|1993.14|1991.89|1991.39|719
1612259400000|2021-02-02 09:50:00|1992.89|1992.39|1992.89|1992.39|1993.64|1993.14|1991.14|1990.64|774
1612259700000|2021-02-02 09:55:00|1992.76|1992.26|1992.14|1991.64|1993.14|1992.64|1991.89|1991.39|435
1612260000000|2021-02-02 10:00:00|1992.01|1991.51|1993.14|1992.64|1993.39|1992.89|1991.89|1991.39|564
1612260300000|2021-02-02 10:05:00|1993.01|1992.51|1992.01|1991.51|1993.39|1992.89|1991.64|1991.14|349
1612260600000|2021-02-02 10:10:00|1991.89|1991.39|1992.14|1991.64|1992.26|1991.76|1991.14|1990.64|368
1612260900000|2021-02-02 10:15:00|1992.26|1991.76|1991.64|1991.14|1992.39|1991.89|1990.89|1990.39|508
1612261200000|2021-02-02 10:20:00|1991.51|1991.01|1991.39|1990.89|1991.89|1991.39|1991.39|1990.89|173
1612261500000|2021-02-02 10:25:00|1991.51|1991.01|1990.64|1990.14|1992.64|1992.14|1990.51|1990.01|320
1612261800000|2021-02-02 10:30:00|1990.51|1990.01|1991.89|1991.39|1992.26|1991.76|1990.39|1989.89|465
1612262100000|2021-02-02 10:35:00|1991.76|1991.26|1993.39|1992.89|1993.64|1993.14|1991.64|1991.14|539
1612262400000|2021-02-02 10:40:00|1993.64|1993.14|1993.64|1993.14|1994.39|1993.89|1993.26|1992.76|465
1612262700000|2021-02-02 10:45:00|1993.76|1993.26|1993.39|1992.89|1993.89|1993.39|1993.14|1992.64|483
1612263000000|2021-02-02 10:50:00|1993.51|1993.01|1992.89|1992.39|1993.89|1993.39|1992.51|1992.01|309
1612263300000|2021-02-02 10:55:00|1992.64|1992.14|1992.89|1992.39|1993.64|1993.14|1991.89|1991.39|228
1612263600000|2021-02-02 11:00:00|1992.64|1992.14|1992.89|1992.39|1993.89|1993.39|1992.39|1991.89|300
1612263900000|2021-02-02 11:05:00|1993.01|1992.51|1992.89|1992.39|1993.89|1993.39|1992.89|1992.39|213
1612264200000|2021-02-02 11:10:00|1992.76|1992.26|1992.26|1991.76|1993.39|1992.89|1991.89|1991.39|198
1612264500000|2021-02-02 11:15:00|1992.14|1991.64|1992.39|1991.89|1992.39|1991.89|1990.89|1990.39|410
1612264800000|2021-02-02 11:20:00|1992.14|1991.64|1992.01|1991.51|1992.64|1992.14|1991.64|1991.14|185
1612265100000|2021-02-02 11:25:00|1992.14|1991.64|1992.39|1991.89|1992.89|1992.39|1991.89|1991.39|216
1612265400000|2021-02-02 11:30:00|1992.51|1992.01|1992.39|1991.89|1992.89|1992.39|1992.14|1991.64|176
1612265700000|2021-02-02 11:35:00|1992.26|1991.76|1992.14|1991.64|1992.64|1992.14|1991.89|1991.39|336
1612266000000|2021-02-02 11:40:00|1992.26|1991.76|1992.89|1992.39|1993.01|1992.51|1991.64|1991.14|289
1612266300000|2021-02-02 11:45:00|1993.01|1992.51|1991.89|1991.39|1993.14|1992.64|1991.89|1991.39|160
1612266600000|2021-02-02 11:50:00|1992.01|1991.51|1991.64|1991.14|1992.14|1991.64|1991.39|1990.89|190
1612266900000|2021-02-02 11:55:00|1991.76|1991.26|1990.26|1989.76|1991.89|1991.39|1990.26|1989.76|347
1612267200000|2021-02-02 12:00:00|1990.39|1989.89|1989.14|1988.64|1991.39|1990.89|1987.39|1986.89|1327
1612267500000|2021-02-02 12:05:00|1989.26|1988.76|1989.39|1988.89|1990.51|1990.01|1988.76|1988.26|507
1612267800000|2021-02-02 12:10:00|1989.14|1988.64|1989.89|1989.39|1990.14|1989.64|1988.39|1987.89|328
1612268100000|2021-02-02 12:15:00|1989.76|1989.26|1987.64|1987.14|1990.39|1989.89|1987.64|1987.14|312
1612268400000|2021-02-02 12:20:00|1987.76|1987.26|1987.39|1986.89|1988.39|1987.89|1987.39|1986.89|538
1612268700000|2021-02-02 12:25:00|1987.51|1987.01|1985.64|1985.14|1987.51|1987.01|1985.64|1985.14|873
1612269000000|2021-02-02 12:30:00|1985.51|1985.01|1985.64|1985.14|1986.39|1985.89|1985.14|1984.64|594
1612269300000|2021-02-02 12:35:00|1985.76|1985.26|1984.64|1984.14|1985.89|1985.39|1984.64|1984.14|759
1612269600000|2021-02-02 12:40:00|1984.36|1983.86|1984.61|1984.11|1985.36|1984.86|1984.11|1983.61|501
1612269900000|2021-02-02 12:45:00|1984.73|1984.23|1983.86|1983.36|1984.73|1984.23|1983.61|1983.11|584
1612270200000|2021-02-02 12:50:00|1983.98|1983.48|1984.61|1984.11|1984.73|1984.23|1983.48|1982.98|425
1612270500000|2021-02-02 12:55:00|1984.48|1983.98|1983.73|1983.23|1984.61|1984.11|1983.61|1983.11|377
1612270800000|2021-02-02 13:00:00|1983.61|1983.11|1984.36|1983.86|1984.48|1983.98|1983.61|1983.11|527
1612271100000|2021-02-02 13:05:00|1984.23|1983.73|1986.11|1985.61|1986.11|1985.61|1984.11|1983.61|656
1612271400000|2021-02-02 13:10:00|1986.23|1985.73|1986.36|1985.86|1987.11|1986.61|1986.11|1985.61|406
1612271700000|2021-02-02 13:15:00|1986.23|1985.73|1985.61|1985.11|1986.36|1985.86|1984.73|1984.23|371
1612272000000|2021-02-02 13:20:00|1985.48|1984.98|1986.11|1985.61|1986.48|1985.98|1985.36|1984.86|146
1612272300000|2021-02-02 13:25:00|1985.98|1985.48|1983.86|1983.36|1985.98|1985.48|1983.61|1983.11|379
1612272600000|2021-02-02 13:30:00|1983.73|1983.23|1984.61|1984.11|1985.11|1984.61|1983.61|1983.11|377
1612272900000|2021-02-02 13:35:00|1984.73|1984.23|1984.86|1984.36|1985.86|1985.36|1984.61|1984.11|385
1612273200000|2021-02-02 13:40:00|1984.98|1984.48|1984.61|1984.11|1985.61|1985.11|1983.73|1983.23|360
1612273500000|2021-02-02 13:45:00|1984.73|1984.23|1985.11|1984.61|1985.11|1984.61|1983.61|1983.11|309
1612273800000|2021-02-02 13:50:00|1985.23|1984.73|1986.11|1985.61|1986.11|1985.61|1984.86|1984.36|373
1612274100000|2021-02-02 13:55:00|1986.23|1985.73|1984.11|1983.61|1986.61|1986.11|1984.11|1983.61|538
1612274400000|2021-02-02 14:00:00|1983.98|1983.48|1982.36|1981.86|1984.61|1984.11|1982.36|1981.86|510
1612274700000|2021-02-02 14:05:00|1982.23|1981.73|1981.61|1981.11|1982.61|1982.11|1981.11|1980.61|620
1612275000000|2021-02-02 14:10:00|1981.48|1980.98|1981.11|1980.61|1982.11|1981.61|1980.61|1980.11|498
1612275300000|2021-02-02 14:15:00|1980.98|1980.48|1981.73|1981.23|1982.61|1982.11|1980.98|1980.48|466
1612275600000|2021-02-02 14:20:00|1981.86|1981.36|1982.61|1982.11|1983.11|1982.61|1981.36|1980.86|351
1612275900000|2021-02-02 14:25:00|1982.73|1982.23|1982.36|1981.86|1983.36|1982.86|1981.61|1981.11|521
1612276200000|2021-02-02 14:30:00|1982.23|1981.73|1983.23|1982.73|1983.23|1982.73|1980.48|1979.98|973
1612276500000|2021-02-02 14:35:00|1983.36|1982.86|1982.11|1981.61|1983.86|1983.36|1981.61|1981.11|865
1612276800000|2021-02-02 14:40:00|1982.36|1981.86|1981.86|1981.36|1982.86|1982.36|1980.86|1980.36|880
1612277100000|2021-02-02 14:45:00|1981.98|1981.48|1981.11|1980.61|1982.11|1981.61|1979.86|1979.36|1058
1612277400000|2021-02-02 14:50:00|1981.23|1980.73|1981.86|1981.36|1981.86|1981.36|1979.86|1979.36|1076
1612277700000|2021-02-02 14:55:00|1981.98|1981.48|1983.11|1982.61|1984.23|1983.73|1981.11|1980.61|1333
1612278000000|2021-02-02 15:00:00|1983.23|1982.73|1984.11|1983.61|1984.11|1983.61|1982.36|1981.86|1106
1612278300000|2021-02-02 15:05:00|1983.98|1983.48|1984.11|1983.61|1984.11|1983.61|1982.86|1982.36|508
1612278600000|2021-02-02 15:10:00|1984.15|1983.65|1983.15|1982.65|1984.4|1983.9|1982.9|1982.4|424
1612278900000|2021-02-02 15:15:00|1983.02|1982.52|1985.4|1984.9|1985.9|1985.4|1983.02|1982.52|1242
1612279200000|2021-02-02 15:20:00|1985.52|1985.02|1985.15|1984.65|1986.4|1985.9|1984.9|1984.4|1132
1612279500000|2021-02-02 15:25:00|1985.27|1984.77|1984.4|1983.9|1986.15|1985.65|1984.4|1983.9|1101
1612279800000|2021-02-02 15:30:00|1984.52|1984.02|1984.4|1983.9|1985.65|1985.15|1983.65|1983.15|926
1612280100000|2021-02-02 15:35:00|1984.15|1983.65|1985.15|1984.65|1985.4|1984.9|1983.77|1983.27|530
1612280400000|2021-02-02 15:40:00|1984.9|1984.4|1984.15|1983.65|1985.9|1985.4|1983.4|1982.9|1164
1612280700000|2021-02-02 15:45:00|1984.02|1983.52|1985.65|1985.15|1985.9|1985.4|1984.02|1983.52|660
1612281000000|2021-02-02 15:50:00|1985.77|1985.27|1986.15|1985.65|1986.65|1986.15|1985.65|1985.15|424
1612281300000|2021-02-02 15:55:00|1986.27|1985.77|1986.9|1986.4|1987.4|1986.9|1986.15|1985.65|602
1612281600000|2021-02-02 16:00:00|1986.65|1986.15|1986.65|1986.15|1987.15|1986.65|1985.9|1985.4|520
1612281900000|2021-02-02 16:05:00|1986.52|1986.02|1987.15|1986.65|1987.4|1986.9|1985.9|1985.4|400
1612282200000|2021-02-02 16:10:00|1987.65|1987.15|1989.9|1989.4|1989.9|1989.4|1987.15|1986.65|1631
1612282500000|2021-02-02 16:15:00|1989.77|1989.27|1990.65|1990.15|1990.9|1990.4|1989.4|1988.9|1683
1612282800000|2021-02-02 16:20:00|1990.52|1990.02|1990.04|1988.54|1990.65|1990.15|1988.15|1987.65|1733
1612283100000|2021-02-02 16:25:00|1990.05|1988.55|1988.72|1987.22|1990.5|1989|1988.22|1986.72|929
1612283400000|2021-02-02 16:30:00|1988.73|1987.23|1990.35|1988.95|1990.85|1989.45|1987.82|1986.32|446
1612283700000|2021-02-02 16:35:00|1990.72|1989.32|1991.1|1989.7|1991.47|1990.07|1990.47|1989.07|57
1612284000000|2021-02-02 16:40:00|1990.85|1989.45|1991.22|1989.82|1991.22|1989.82|1990.6|1989.2|8
1612284300000|2021-02-02 16:45:00|1991.35|1989.95|1990.72|1989.32|1991.35|1989.95|1990.35|1988.95|20
1612284600000|2021-02-02 16:50:00|1990.85|1989.45|1990.6|1989.2|1990.85|1989.45|1990.35|1988.95|11
1612284900000|2021-02-02 16:55:00|1990.85|1989.45|1991.4|1989.9|1991.4|1989.95|1990.72|1989.32|11
1612285200000|2021-02-02 17:00:00|1991.41|1989.91|1992.37|1990.87|1992.39|1990.89|1991.37|1989.87|0
1612285500000|2021-02-02 17:05:00|1992.39|1990.89|1992.85|1991.35|1992.93|1991.43|1992.34|1990.84|0
1612285800000|2021-02-02 17:10:00|1992.83|1991.33|1992.77|1991.27|1992.85|1991.35|1992.24|1990.74|0
1612286100000|2021-02-02 17:15:00|1992.79|1991.29|1991.22|1989.72|1992.82|1991.32|1991.21|1989.71|0
1612286400000|2021-02-02 17:20:00|1991.21|1989.71|1991.12|1989.62|1991.74|1990.24|1991.12|1989.62|0
1612286700000|2021-02-02 17:25:00|1991.14|1989.64|1990.62|1989.12|1991.16|1989.66|1990.12|1988.62|0
1612287000000|2021-02-02 17:30:00|1990.63|1989.13|1990.66|1989.16|1991.61|1990.11|1990.6|1989.1|0
1612287300000|2021-02-02 17:35:00|1990.8|1989.3|1990.69|1989.19|1991.18|1989.68|1990.62|1989.12|0
1612287600000|2021-02-02 17:40:00|1990.68|1989.18|1991.1|1989.6|1991.13|1989.63|1990.15|1988.65|0
1612287900000|2021-02-02 17:45:00|1991.12|1989.62|1990.64|1989.14|1991.14|1989.64|1990.6|1989.1|0
1612288200000|2021-02-02 17:50:00|1990.65|1989.15|1991.01|1989.51|1991.16|1989.66|1990.56|1989.06|0
1612288500000|2021-02-02 17:55:00|1990.99|1989.49|1993.04|1991.54|1993.04|1991.54|1990.98|1989.48|0
1612288800000|2021-02-02 18:00:00|1993.07|1991.57|1992.61|1991.11|1993.15|1991.65|1992.59|1991.09|0
1612289100000|2021-02-02 18:05:00|1992.62|1991.12|1992.06|1990.56|1992.62|1991.12|1991.61|1990.11|0
1612289400000|2021-02-02 18:10:00|1992.04|1990.54|1991.55|1990.05|1992.1|1990.6|1991.54|1990.04|0
1612289700000|2021-02-02 18:15:00|1991.57|1990.07|1990.36|1988.86|1991.57|1990.07|1989.91|1988.41|0
1612290000000|2021-02-02 18:20:00|1990.37|1988.87|1989.82|1988.32|1990.39|1988.89|1989.78|1988.28|0
1612290300000|2021-02-02 18:25:00|1989.83|1988.33|1990.31|1988.81|1990.35|1988.85|1989.79|1988.29|0
1612290600000|2021-02-02 18:30:00|1990.32|1988.82|1990.85|1989.35|1990.86|1989.36|1990.29|1988.79|0
1612290900000|2021-02-02 18:35:00|1990.83|1989.33|1991.38|1989.88|1991.84|1990.34|1990.36|1988.86|0
1612291200000|2021-02-02 18:40:00|1991.37|1989.87|1991.84|1990.34|1991.86|1990.36|1991.37|1989.87|0
1612291500000|2021-02-02 18:45:00|1991.86|1990.36|1990.9|1989.4|1992.36|1990.86|1990.88|1989.38|0
1612291800000|2021-02-02 18:50:00|1990.89|1989.39|1989.87|1988.37|1990.9|1989.4|1989.84|1988.34|0
1612292100000|2021-02-02 18:55:00|1989.88|1988.38|1990.38|1988.88|1990.89|1989.39|1989.88|1988.38|0
1612292400000|2021-02-02 19:00:00|1990.36|1988.86|1990.81|1989.31|1991.34|1989.84|1990.36|1988.86|0
1612292700000|2021-02-02 19:05:00|1990.84|1989.34|1991.77|1990.27|1992.28|1990.78|1990.84|1989.34|0
1612293000000|2021-02-02 19:10:00|1991.8|1990.3|1991.87|1990.37|1991.89|1990.39|1991.33|1989.83|0
1612293300000|2021-02-02 19:15:00|1991.89|1990.39|1991.34|1989.84|1992.32|1990.82|1990.81|1989.31|0
1612293600000|2021-02-02 19:20:00|1991.33|1989.83|1990.77|1989.27|1991.4|1989.9|1990.75|1989.25|0
1612293900000|2021-02-02 19:25:00|1990.78|1989.28|1990.78|1989.28|1990.78|1989.28|1990.28|1988.78|0
1612294200000|2021-02-02 19:30:00|1990.79|1989.29|1991.81|1990.31|1991.84|1990.34|1990.77|1989.27|0
1612294500000|2021-02-02 19:35:00|1991.83|1990.33|1991.98|1990.48|1991.98|1990.48|1991.81|1990.31|0
1612294800000|2021-02-02 19:40:00|1991.97|1990.47|1991.93|1990.43|1991.98|1990.48|1991.91|1990.41|0
1612295100000|2021-02-02 19:45:00|1991.94|1990.44|1991.95|1990.45|1991.98|1990.48|1991.48|1989.98|0
1612295400000|2021-02-02 19:50:00|1991.94|1990.44|1991.87|1990.37|1991.95|1990.45|1990.96|1989.46|0
1612295700000|2021-02-02 19:55:00|1991.88|1990.38|1992.3|1990.8|1992.31|1990.81|1991.73|1990.23|0
1612296000000|2021-02-02 20:00:00|1992.29|1990.79|1992.14|1990.64|1992.29|1990.79|1991.07|1989.57|0
1612296300000|2021-02-02 20:05:00|1992.13|1990.63|1991.61|1990.11|1992.13|1990.63|1991.16|1989.66|0
1612296600000|2021-02-02 20:10:00|1991.59|1990.09|1990.09|1988.59|1991.62|1990.12|1990.08|1988.58|0
1612296900000|2021-02-02 20:15:00|1990.08|1988.58|1991.02|1989.52|1991.07|1989.57|1989.99|1988.49|0
1612297200000|2021-02-02 20:20:00|1991|1989.5|1990.98|1989.48|1991.07|1989.57|1990.51|1989.01|0
1612297500000|2021-02-02 20:25:00|1990.99|1989.49|1991.54|1990.04|1991.56|1990.06|1990.96|1989.46|0
1612297800000|2021-02-02 20:30:00|1991.52|1990.02|1991.89|1990.39|1992|1990.5|1991.05|1989.55|0
1612298100000|2021-02-02 20:35:00|1991.9|1990.4|1993.56|1992.06|1993.6|1992.1|1991.81|1990.31|0
1612298400000|2021-02-02 20:40:00|1993.55|1992.05|1992.46|1990.96|1994.08|1992.58|1992.04|1990.54|0
1612298700000|2021-02-02 20:45:00|1992.45|1990.95|1993.95|1992.45|1994.47|1992.97|1992.45|1990.95|0
1612299000000|2021-02-02 20:50:00|1993.86|1992.36|1994.11|1992.61|1995.24|1993.74|1993.39|1991.89|0
1612299300000|2021-02-02 20:55:00|1994.1|1992.6|1993.97|1992.47|1995.8|1994.3|1993.76|1992.26|0
1612299600000|2021-02-02 21:00:00|1993.92|1992.42|1996.36|1994.86|1996.36|1994.86|1991.99|1990.49|0
1612299900000|2021-02-02 21:05:00|1996.38|1994.88|1995.64|1994.14|1997.82|1996.32|1995.19|1993.69|0
1612300200000|2021-02-02 21:10:00|1995.66|1994.16|1996.99|1995.49|1996.99|1995.49|1995.44|1993.94|0
1612300500000|2021-02-02 21:15:00|1996.95|1995.45|1996.51|1995.01|1996.95|1995.45|1996.51|1995.01|0
1612300800000|2021-02-02 21:20:00|1996.55|1995.05|1996.76|1995.26|1996.89|1995.39|1996.51|1995.01|0
1612301100000|2021-02-02 21:25:00|1996.72|1995.22|1996.6|1995.1|1996.76|1995.26|1996.21|1994.71|0
1612301400000|2021-02-02 21:30:00|1996.53|1995.03|1994.8|1993.3|1996.53|1995.03|1994.29|1992.79|0
1612301700000|2021-02-02 21:35:00|1994.78|1993.28|1995.15|1993.65|1995.55|1994.05|1994.6|1993.1|0
1612302000000|2021-02-02 21:40:00|1995.13|1993.63|1996.51|1995.01|1997.05|1995.55|1995.05|1993.55|0
1612302300000|2021-02-02 21:45:00|1996.52|1995.02|1996.85|1995.35|1996.95|1995.45|1996.4|1994.9|0
1612302600000|2021-02-02 21:50:00|1996.83|1995.33|1997.27|1995.77|1997.37|1995.87|1996.61|1995.11|0
1612302900000|2021-02-02 21:55:00|1997.29|1995.79|1997.57|1996.07|1997.82|1996.32|1997.27|1995.77|0
1612303200000|2021-02-02 22:00:00|1997.45|1995.95|1997.74|1996.24|1997.74|1996.24|1997.45|1995.95|0
1612303500000|2021-02-02 22:05:00|1997.61|1996.11|1997.94|1996.44|1998.1|1996.6|1997.61|1996.11|0
1612303800000|2021-02-02 22:10:00|1997.85|1996.35|1998.06|1996.56|1998.1|1996.6|1997.85|1996.35|0
1612304100000|2021-02-02 22:15:00|1997.94|1996.44|1997.89|1996.39|1998.06|1996.56|1997.77|1996.27|0
1612304400000|2021-02-02 22:20:00|1997.8|1996.3|1997.89|1996.39|1997.89|1996.39|1997.76|1996.26|0
1612304700000|2021-02-02 22:25:00|1997.76|1996.26|1997.89|1996.39|1997.89|1996.39|1997.72|1996.22|0
1612305000000|2021-02-02 22:30:00|1997.76|1996.26|1997.61|1996.11|1997.84|1996.34|1997.61|1996.11|0
1612305300000|2021-02-02 22:35:00|1997.69|1996.19|1997.03|1995.53|1997.73|1996.23|1996.9|1995.4|0
1612305600000|2021-02-02 22:40:00|1996.94|1995.44|1996.94|1995.44|1997.19|1995.69|1996.9|1995.4|0
1612305900000|2021-02-02 22:45:00|1996.9|1995.4|1997.15|1995.65|1997.15|1995.65|1996.82|1995.32|0
1612306200000|2021-02-02 22:50:00|1997.23|1995.73|1997.15|1995.65|1997.23|1995.73|1997.07|1995.57|0
1612306500000|2021-02-02 22:55:00|1997.19|1995.69|1996.94|1995.44|1997.36|1995.86|1996.7|1995.2|0
1612306800000|2021-02-02 23:00:00|1997.07|1995.57|1996.16|1994.66|1997.95|1996.45|1996.01|1994.51|0
1612307100000|2021-02-02 23:05:00|1996.18|1994.68|1995.61|1994.11|1996.26|1994.76|1995.35|1993.85|0
1612307400000|2021-02-02 23:10:00|1995.62|1994.12|1997.83|1996.33|1997.88|1996.38|1995.61|1994.11|0
1612307700000|2021-02-02 23:15:00|1997.82|1996.32|1998.51|1997.01|1998.66|1997.16|1997.72|1996.22|0
1612308000000|2021-02-02 23:20:00|1998.45|1996.95|1998.26|1996.76|1998.51|1997.01|1997.66|1996.16|0
1612308300000|2021-02-02 23:25:00|1998.31|1996.81|1998.35|1996.85|1998.66|1997.16|1998.05|1996.55|0
1612308600000|2021-02-02 23:30:00|1998.36|1996.86|1998.66|1997.16|1999.1|1997.6|1998.14|1996.64|0
1612308900000|2021-02-02 23:35:00|1998.62|1997.12|1999.1|1997.6|1999.3|1997.8|1998.62|1997.12|0
1612309200000|2021-02-02 23:40:00|1999.12|1997.62|1999.27|1997.77|1999.4|1997.9|1998.65|1997.15|0
1612309500000|2021-02-02 23:45:00|1999.19|1997.69|1998.53|1997.03|1999.19|1997.69|1998.24|1996.74|0
1612309800000|2021-02-02 23:50:00|1998.51|1997.01|1998.42|1996.92|1998.73|1997.23|1998.01|1996.51|0
1612310100000|2021-02-02 23:55:00|1998.43|1996.93|1997.24|1995.74|1998.62|1997.12|1996.95|1995.45|0
1612310400000|2021-02-03 00:00:00|1997.26|1995.76|1996.59|1995.09|1997.55|1996.05|1996.19|1994.69|0
1612310700000|2021-02-03 00:05:00|1996.56|1995.06|1996.8|1995.3|1997.24|1995.74|1995.84|1994.34|0
1612311000000|2021-02-03 00:10:00|1996.78|1995.28|1995.86|1994.36|1997.55|1996.05|1995.76|1994.26|0
1612311300000|2021-02-03 00:15:00|1995.81|1994.31|1997.1|1995.6|1997.58|1996.08|1994.87|1993.37|0
1612311600000|2021-02-03 00:20:00|1997.12|1995.62|1998.58|1997.08|1999.05|1997.55|1997.1|1995.6|0
1612311900000|2021-02-03 00:25:00|1998.59|1997.09|1998.67|1997.17|1999.12|1997.62|1998.11|1996.61|0
1612312200000|2021-02-03 00:30:00|1998.68|1997.18|1997.72|1996.22|1998.69|1997.19|1997.69|1996.19|0
1612312500000|2021-02-03 00:35:00|1997.86|1996.36|1999.7|1998.2|1999.96|1998.46|1997.44|1995.94|0
1612312800000|2021-02-03 00:40:00|1999.71|1998.21|1999.86|1998.36|2000.87|1999.37|1999.49|1997.99|0
1612313100000|2021-02-03 00:45:00|1999.85|1998.35|2000.37|1998.87|2000.38|1998.88|1999.85|1998.35|0
1612313400000|2021-02-03 00:50:00|2000.38|1998.88|1999.94|1998.44|2000.42|1998.92|1999.91|1998.41|0
1612313700000|2021-02-03 00:55:00|1999.93|1998.43|1999.17|1997.67|2000.4|1998.9|1999.17|1997.67|0
1612314000000|2021-02-03 01:00:00|1998.86|1997.36|1998.29|1996.79|1999.76|1998.26|1997.8|1996.3|0
1612314300000|2021-02-03 01:05:00|1998.3|1996.8|1996.95|1995.45|1998.37|1996.87|1996.95|1995.45|0
1612314600000|2021-02-03 01:10:00|1996.97|1995.47|1996.53|1995.03|1997.47|1995.97|1996.46|1994.96|0
1612314900000|2021-02-03 01:15:00|1996.52|1995.02|1996.01|1994.51|1996.52|1995.02|1995.97|1994.47|0
1612315200000|2021-02-03 01:20:00|1996.02|1994.52|1992.74|1991.24|1996.02|1994.52|1992.74|1991.24|0
1612315500000|2021-02-03 01:25:00|1992.73|1991.23|1993.33|1991.83|1993.81|1992.31|1992.23|1990.73|0
1612315800000|2021-02-03 01:30:00|1993.26|1991.76|1993.13|1991.63|1994.3|1992.8|1992.66|1991.16|0
1612316100000|2021-02-03 01:35:00|1993.12|1991.62|1993.17|1991.67|1993.66|1992.16|1992.34|1990.84|0
1612316400000|2021-02-03 01:40:00|1993.16|1991.66|1994.57|1993.07|1994.59|1993.09|1992.65|1991.15|0
1612316700000|2021-02-03 01:45:00|1994.56|1993.06|1995.04|1993.54|1995.56|1994.06|1994.08|1992.58|0
1612317000000|2021-02-03 01:50:00|1995.03|1993.53|1993.55|1992.05|1995.51|1994.01|1993.52|1992.02|0
1612317300000|2021-02-03 01:55:00|1993.56|1992.06|1995.01|1993.51|1995.51|1994.01|1993.56|1992.06|0
1612317600000|2021-02-03 02:00:00|1995.02|1993.52|1993.5|1992|1995.02|1993.52|1993.46|1991.96|0
1612317900000|2021-02-03 02:05:00|1993.49|1991.99|1994.16|1992.66|1994.4|1992.9|1992.41|1990.91|0
1612318200000|2021-02-03 02:10:00|1994.17|1992.67|1994.98|1993.48|1994.98|1993.48|1993.66|1992.16|0
1612318500000|2021-02-03 02:15:00|1994.96|1993.46|1994.52|1993.02|1994.99|1993.49|1993.99|1992.49|0
1612318800000|2021-02-03 02:20:00|1994.51|1993.01|1994.98|1993.48|1994.98|1993.48|1993.96|1992.46|0
1612319100000|2021-02-03 02:25:00|1995.01|1993.51|1995.05|1993.55|1995.54|1994.04|1994.98|1993.48|0
1612319400000|2021-02-03 02:30:00|1995.19|1993.69|1995.54|1994.04|1995.81|1994.31|1995.02|1993.52|0
1612319700000|2021-02-03 02:35:00|1995.56|1994.06|1995.04|1993.54|1995.56|1994.06|1994.56|1993.06|0
1612320000000|2021-02-03 02:40:00|1995.05|1993.55|1994.1|1992.6|1995.05|1993.55|1994.07|1992.57|0
1612320300000|2021-02-03 02:45:00|1994.09|1992.59|1995.01|1993.51|1995.02|1993.52|1993.54|1992.04|0
1612320600000|2021-02-03 02:50:00|1994.94|1993.44|1994.56|1993.06|1995.02|1993.52|1994.51|1993.01|0
1612320900000|2021-02-03 02:55:00|1994.63|1993.13|1994.56|1993.06|1995.02|1993.52|1994.04|1992.54|0
1612321200000|2021-02-03 03:00:00|1994.55|1993.05|1994.01|1992.51|1995.02|1993.52|1993.55|1992.05|0
1612321500000|2021-02-03 03:05:00|1994.02|1992.52|1994.49|1992.99|1994.51|1993.01|1993.51|1992.01|0
1612321800000|2021-02-03 03:10:00|1994.51|1993.01|1994.49|1992.99|1994.94|1993.44|1994.44|1992.94|0
1612322100000|2021-02-03 03:15:00|1994.48|1992.98|1994.24|1992.74|1994.98|1993.48|1993.99|1992.49|0
1612322400000|2021-02-03 03:20:00|1994.17|1992.67|1993.99|1992.49|1994.49|1992.99|1993.96|1992.46|0
1612322700000|2021-02-03 03:25:00|1994|1992.5|1994|1992.5|1994.48|1992.98|1993.97|1992.47|0
1612323000000|2021-02-03 03:30:00|1993.99|1992.49|1993.02|1991.52|1994|1992.5|1992.95|1991.45|0
1612323300000|2021-02-03 03:35:00|1993.01|1991.51|1993|1991.5|1993.03|1991.53|1992.49|1990.99|0
1612323600000|2021-02-03 03:40:00|1992.99|1991.49|1992.97|1991.47|1993.47|1991.97|1992.96|1991.46|0
1612323900000|2021-02-03 03:45:00|1993.11|1991.61|1993.42|1991.92|1993.47|1991.97|1992.96|1991.46|0
1612324200000|2021-02-03 03:50:00|1993.41|1991.91|1993.9|1992.4|1994.19|1992.69|1992.95|1991.45|0
1612324500000|2021-02-03 03:55:00|1993.91|1992.41|1993.87|1992.37|1994.17|1992.67|1993.87|1992.37|0
1612324800000|2021-02-03 04:00:00|1993.73|1992.23|1993.9|1992.4|1994.13|1992.63|1993.4|1991.9|0
1612325100000|2021-02-03 04:05:00|1993.91|1992.41|1994.91|1993.41|1994.92|1993.42|1993.9|1992.4|0
1612325400000|2021-02-03 04:10:00|1994.92|1993.42|1995.91|1994.41|1995.93|1994.43|1994.48|1992.98|0
1612325700000|2021-02-03 04:15:00|1995.92|1994.42|1995.91|1994.41|1995.93|1994.43|1995.42|1993.92|0
1612326000000|2021-02-03 04:20:00|1995.89|1994.39|1995.42|1993.92|1995.89|1994.39|1995.38|1993.88|0
1612326300000|2021-02-03 04:25:00|1995.41|1993.91|1994.94|1993.44|1995.41|1993.91|1994.47|1992.97|0
1612326600000|2021-02-03 04:30:00|1994.95|1993.45|1994.53|1993.03|1995.48|1993.98|1994.52|1993.02|0
1612326900000|2021-02-03 04:35:00|1994.52|1993.02|1994.51|1993.01|1994.55|1993.05|1994.51|1993.01|0
1612327200000|2021-02-03 04:40:00|1994.52|1993.02|1994.97|1993.47|1994.98|1993.48|1994.49|1992.99|0
1612327500000|2021-02-03 04:45:00|1994.98|1993.48|1994.94|1993.44|1995.45|1993.95|1994.7|1993.2|0
1612327800000|2021-02-03 04:50:00|1994.96|1993.46|1994.49|1992.99|1994.97|1993.47|1994.48|1992.98|0
1612328100000|2021-02-03 04:55:00|1994.48|1992.98|1994.97|1993.47|1994.98|1993.48|1994.45|1992.95|0
1612328400000|2021-02-03 05:00:00|1994.96|1993.46|1996.01|1994.51|1996.01|1994.51|1994.96|1993.46|0
1612328700000|2021-02-03 05:05:00|1995.99|1994.49|1995.02|1993.52|1996.48|1994.98|1995.02|1993.52|0
1612329000000|2021-02-03 05:10:00|1995.01|1993.51|1994.98|1993.48|1995.02|1993.52|1994.51|1993.01|0
1612329300000|2021-02-03 05:15:00|1995|1993.5|1995.99|1994.49|1995.99|1994.49|1994.98|1993.48|0
1612329600000|2021-02-03 05:20:00|1995.98|1994.48|1996.51|1995.01|1996.99|1995.49|1995.52|1994.02|0
1612329900000|2021-02-03 05:25:00|1996.53|1995.03|1997.05|1995.55|1997.55|1996.05|1996.53|1995.03|0
1612330200000|2021-02-03 05:30:00|1996.91|1995.41|1996.15|1994.65|1996.91|1995.41|1995.7|1994.2|0
1612330500000|2021-02-03 05:35:00|1996.08|1994.58|1995.67|1994.17|1996.15|1994.65|1995.21|1993.71|0
1612330800000|2021-02-03 05:40:00|1995.66|1994.16|1995.4|1993.9|1995.67|1994.17|1995.16|1993.66|0
1612331100000|2021-02-03 05:45:00|1995.33|1993.83|1996.2|1994.7|1996.41|1994.91|1995.18|1993.68|0
1612331400000|2021-02-03 05:50:00|1996.19|1994.69|1996.19|1994.69|1996.2|1994.7|1995.73|1994.23|0
1612331700000|2021-02-03 05:55:00|1996.2|1994.7|1996.67|1995.17|1997.12|1995.62|1996.19|1994.69|0
1612332000000|2021-02-03 06:00:00|1996.66|1995.16|1996.57|1995.07|1996.69|1995.19|1996.16|1994.66|0
1612332300000|2021-02-03 06:05:00|1996.58|1995.08|1996.2|1994.7|1997.12|1995.62|1996.2|1994.7|0
1612332600000|2021-02-03 06:10:00|1996.19|1994.69|1995.52|1994.02|1996.22|1994.72|1995.24|1993.74|0
1612332900000|2021-02-03 06:15:00|1995.51|1994.01|1996.72|1995.22|1996.93|1995.43|1995.28|1993.78|0
1612333200000|2021-02-03 06:20:00|1996.71|1995.21|1996.22|1994.72|1997.17|1995.67|1996.2|1994.7|0
1612333500000|2021-02-03 06:25:00|1996.21|1994.71|1995.74|1994.24|1996.44|1994.94|1995.74|1994.24|0
1612333800000|2021-02-03 06:30:00|1995.73|1994.23|1995.76|1994.26|1996.24|1994.74|1995.33|1993.83|0
1612334100000|2021-02-03 06:35:00|1995.78|1994.28|1995.75|1994.25|1996.21|1994.71|1995.26|1993.76|0
1612334400000|2021-02-03 06:40:00|1995.76|1994.26|1996.68|1995.18|1996.68|1995.18|1995.75|1994.25|0
1612334700000|2021-02-03 06:45:00|1996.61|1995.11|1997.14|1995.64|1997.16|1995.66|1996.45|1994.95|0
1612335000000|2021-02-03 06:50:00|1999.21|1997.71|1999.15|1997.65|1999.68|1998.18|1999.14|1997.64|0
1612335300000|2021-02-03 06:55:00|1999.16|1997.66|1999.23|1997.73|1999.23|1997.73|1998.73|1997.23|0
1612335600000|2021-02-03 07:00:00|1998.96|1997.46|1999.1|1997.6|1999.67|1998.17|1998.22|1996.72|0
1612335900000|2021-02-03 07:05:00|1999.11|1997.61|2000.49|1998.99|2000.49|1998.99|1999.07|1997.57|0
1612336200000|2021-02-03 07:10:00|2000.51|1999.01|2000.49|1998.99|2001.52|2000.02|2000.03|1998.53|0
1612336500000|2021-02-03 07:15:00|2000.36|1998.86|1999.77|1998.27|2000.51|1999.01|1999.3|1997.8|0
1612336800000|2021-02-03 07:20:00|1999.78|1998.28|2001.19|1999.69|2001.19|1999.69|1999.32|1997.82|0
1612337100000|2021-02-03 07:25:00|2001.2|1999.7|2000.74|1999.24|2001.22|1999.72|2000.7|1999.2|0
1612337400000|2021-02-03 07:30:00|2000.72|1999.22|2001.22|1999.82|2001.47|2000.07|2000.25|1998.75|11
1612337700000|2021-02-03 07:35:00|2000.6|1999.2|2001.1|1999.7|2001.1|1999.7|2000.35|1998.95|28
1612338000000|2021-02-03 07:40:00|2001.22|1999.82|2002.1|2000.7|2002.1|2000.7|2001.1|1999.7|31
1612338300000|2021-02-03 07:45:00|2001.72|2000.32|2003.1|2001.7|2003.72|2002.32|2000.97|1999.57|46
1612338600000|2021-02-03 07:50:00|2003.22|2001.82|2003.72|2002.32|2004.47|2003.07|2003.22|2001.82|23
1612338900000|2021-02-03 07:55:00|2004.22|2002.72|2005.45|2003.95|2005.55|2004.05|2003.83|2002.33|0
1612339200000|2021-02-03 08:00:00|2005.31|2003.81|1998.15|1997.65|2005.31|2004.77|1997.65|1997.15|3328
1612339500000|2021-02-03 08:05:00|1998.27|1997.77|1993.65|1993.15|1998.4|1997.9|1991.65|1991.15|3715
1612339800000|2021-02-03 08:10:00|1993.52|1993.02|1992.15|1991.65|1994.9|1994.4|1989.9|1989.4|2790
1612340100000|2021-02-03 08:15:00|1991.9|1991.4|1991.9|1991.4|1994.15|1993.65|1991.65|1991.15|1654
1612340400000|2021-02-03 08:20:00|1991.77|1991.27|1993.65|1993.15|1995.15|1994.65|1991.4|1990.9|1266
1612340700000|2021-02-03 08:25:00|1993.52|1993.02|1994.65|1994.15|1996.4|1995.9|1993.4|1992.9|838
1612341000000|2021-02-03 08:30:00|1994.52|1994.02|1996.02|1995.52|1996.4|1995.9|1993.65|1993.15|704
1612341300000|2021-02-03 08:35:00|1995.9|1995.4|1992.65|1992.15|1996.4|1995.9|1992.65|1992.15|610
1612341600000|2021-02-03 08:40:00|1992.56|1992.06|1993.06|1992.56|1993.31|1992.81|1990.81|1990.31|707
1612341900000|2021-02-03 08:45:00|1993.31|1992.81|1992.81|1992.31|1993.81|1993.31|1991.43|1990.93|727
1612342200000|2021-02-03 08:50:00|1992.93|1992.43|1992.31|1991.81|1994.06|1993.56|1991.56|1991.06|777
1612342500000|2021-02-03 08:55:00|1992.18|1991.68|1991.81|1991.31|1993.31|1992.81|1991.81|1991.31|510
1612342800000|2021-02-03 09:00:00|1992.06|1991.56|1990.81|1990.31|1992.31|1991.81|1990.56|1990.06|930
1612343100000|2021-02-03 09:05:00|1990.68|1990.18|1989.18|1988.68|1990.81|1990.31|1988.56|1988.06|1309
1612343400000|2021-02-03 09:10:00|1989.31|1988.81|1988.81|1988.31|1990.31|1989.81|1988.81|1988.31|992
1612343700000|2021-02-03 09:15:00|1988.56|1988.06|1989.56|1989.06|1990.31|1989.81|1988.31|1987.81|1420
1612344000000|2021-02-03 09:20:00|1989.43|1988.93|1990.06|1989.56|1991.06|1990.56|1988.18|1987.68|1070
1612344300000|2021-02-03 09:25:00|1990.18|1989.68|1992.06|1991.56|1992.31|1991.81|1989.81|1989.31|644
1612344600000|2021-02-03 09:30:00|1991.93|1991.43|1993.06|1992.56|1994.06|1993.56|1991.81|1991.31|662
1612344900000|2021-02-03 09:35:00|1993.31|1992.81|1993.81|1993.31|1994.81|1994.31|1993.06|1992.56|505
1612345200000|2021-02-03 09:40:00|1993.68|1993.18|1995.18|1994.68|1995.18|1994.68|1993.06|1992.56|756
1612345500000|2021-02-03 09:45:00|1995.06|1994.56|1994.81|1994.31|1995.43|1994.93|1994.31|1993.81|362
1612345800000|2021-02-03 09:50:00|1994.68|1994.18|1995.31|1994.81|1995.81|1995.31|1993.81|1993.31|457
1612346100000|2021-02-03 09:55:00|1995.43|1994.93|1995.31|1994.81|1996.06|1995.56|1995.06|1994.56|511
1612346400000|2021-02-03 10:00:00|1995.56|1995.06|1997.06|1996.56|1997.06|1996.56|1995.31|1994.81|472
1612346700000|2021-02-03 10:05:00|1996.93|1996.43|1997.56|1997.06|1998.43|1997.93|1996.81|1996.31|698
1612347000000|2021-02-03 10:10:00|1997.43|1996.93|1996.06|1995.56|1997.81|1997.31|1995.56|1995.06|595
1612347300000|2021-02-03 10:15:00|1996.18|1995.68|1996.81|1996.31|1997.56|1997.06|1995.81|1995.31|541
1612347600000|2021-02-03 10:20:00|1996.93|1996.43|1997.81|1997.31|1997.81|1997.31|1996.06|1995.56|357
1612347900000|2021-02-03 10:25:00|1997.93|1997.43|1998.18|1997.68|1998.31|1997.81|1997.06|1996.56|368
1612348200000|2021-02-03 10:30:00|1998.31|1997.81|1998.81|1998.31|1998.81|1998.31|1998.06|1997.56|289
1612348500000|2021-02-03 10:35:00|1999.06|1998.56|2000.06|1999.56|2000.56|2000.06|1999.06|1998.56|483
1612348800000|2021-02-03 10:40:00|1999.93|1999.43|2000.81|2000.31|2000.81|2000.31|1999.81|1999.31|517
1612349100000|2021-02-03 10:45:00|2000.93|2000.43|2000.56|2000.06|2001.31|2000.81|1999.93|1999.43|533
1612349400000|2021-02-03 10:50:00|2000.68|2000.18|2000.31|1999.81|2001.06|2000.56|2000.06|1999.56|331
1612349700000|2021-02-03 10:55:00|2000.18|1999.68|1999.06|1998.56|2000.81|2000.31|1999.06|1998.56|312
1612350000000|2021-02-03 11:00:00|1998.93|1998.43|1998.06|1997.56|1999.68|1999.18|1998.06|1997.56|396
1612350300000|2021-02-03 11:05:00|1997.93|1997.43|1999.06|1998.56|1999.06|1998.56|1997.81|1997.31|261
1612350600000|2021-02-03 11:10:00|1998.93|1998.43|2000.31|1999.81|2000.31|1999.81|1998.68|1998.18|285
1612350900000|2021-02-03 11:15:00|2000.43|1999.93|2000.81|2000.31|2000.93|2000.43|2000.06|1999.56|331
1612351200000|2021-02-03 11:20:00|2000.56|2000.06|2001.06|2000.56|2001.31|2000.81|2000.31|1999.81|287
1612351500000|2021-02-03 11:25:00|2000.93|2000.43|2000.31|1999.81|2001.31|2000.81|2000.31|1999.81|243
1612351800000|2021-02-03 11:30:00|2000.18|1999.68|1999.18|1998.68|2000.31|1999.81|1999.06|1998.56|185
1612352100000|2021-02-03 11:35:00|1999.31|1998.81|1998.56|1998.06|1999.81|1999.31|1998.31|1997.81|169
1612352400000|2021-02-03 11:40:00|1998.68|1998.18|1999.56|1999.06|1999.56|1999.06|1998.56|1998.06|190
1612352700000|2021-02-03 11:45:00|1999.43|1998.93|1999.68|1999.18|2000.06|1999.56|1999.31|1998.81|280
1612353000000|2021-02-03 11:50:00|1999.56|1999.06|2000.31|1999.81|2000.31|1999.81|1999.56|1999.06|508
1612353300000|2021-02-03 11:55:00|2000.18|1999.68|2002.93|2002.43|2002.93|2002.43|2000.06|1999.56|508
1612353600000|2021-02-03 12:00:00|2003.06|2002.56|2000.81|2000.31|2003.06|2002.56|2000.56|2000.06|638
1612353900000|2021-02-03 12:05:00|2001.06|2000.56|1999.81|1999.31|2001.06|2000.56|1999.43|1998.93|289
1612354200000|2021-02-03 12:10:00|1999.68|1999.18|2000.31|1999.81|2000.31|1999.81|1999.06|1998.56|344
1612354500000|2021-02-03 12:15:00|2000.43|1999.93|2000.06|1999.56|2001.56|2001.06|2000.06|1999.56|182
1612354800000|2021-02-03 12:20:00|2000.18|1999.68|1998.31|1997.81|2000.31|1999.81|1998.31|1997.81|359
1612355100000|2021-02-03 12:25:00|1998.43|1997.93|1997.81|1997.31|1998.56|1998.06|1997.81|1997.31|1102
1612355400000|2021-02-03 12:30:00|1997.93|1997.43|1998.81|1998.31|1999.18|1998.68|1997.68|1997.18|529
1612355700000|2021-02-03 12:35:00|1998.93|1998.43|1999.56|1999.06|1999.56|1999.06|1998.56|1998.06|679
1612356000000|2021-02-03 12:40:00|1999.96|1999.46|1998.21|1997.71|2000.21|1999.71|1997.96|1997.46|204
1612356300000|2021-02-03 12:45:00|1998.08|1997.58|1997.71|1997.21|1998.21|1997.71|1997.21|1996.71|383
1612356600000|2021-02-03 12:50:00|1997.83|1997.33|1998.33|1997.83|1998.96|1998.46|1997.71|1997.21|347
1612356900000|2021-02-03 12:55:00|1998.46|1997.96|1998.58|1998.08|1998.71|1998.21|1997.96|1997.46|173
1612357200000|2021-02-03 13:00:00|1998.46|1997.96|1998.21|1997.71|1998.71|1998.21|1997.71|1997.21|256
1612357500000|2021-02-03 13:05:00|1998.33|1997.83|1997.46|1996.96|1998.46|1997.96|1996.96|1996.46|352
1612357800000|2021-02-03 13:10:00|1997.33|1996.83|1996.46|1995.96|1997.46|1996.96|1996.08|1995.58|391
1612358100000|2021-02-03 13:15:00|1996.71|1996.21|1998.33|1997.83|1998.71|1998.21|1996.71|1996.21|1371
1612358400000|2021-02-03 13:20:00|1998.21|1997.71|1997.96|1997.46|1999.21|1998.71|1997.71|1997.21|536
1612358700000|2021-02-03 13:25:00|1998.08|1997.58|1999.21|1998.71|1999.21|1998.71|1997.71|1997.21|257
1612359000000|2021-02-03 13:30:00|1999.46|1998.96|2000.96|2000.46|2000.96|2000.46|1998.71|1998.21|1155
1612359300000|2021-02-03 13:35:00|2000.71|2000.21|1999.96|1999.46|2000.83|2000.33|1999.46|1998.96|604
1612359600000|2021-02-03 13:40:00|1999.83|1999.33|1999.71|1999.21|2000.21|1999.71|1999.46|1998.96|158
1612359900000|2021-02-03 13:45:00|1999.83|1999.33|1999.96|1999.46|2000.21|1999.71|1999.21|1998.71|130
1612360200000|2021-02-03 13:50:00|1999.83|1999.33|1999.71|1999.21|2000.46|1999.96|1999.46|1998.96|265
1612360500000|2021-02-03 13:55:00|1999.46|1998.96|1999.46|1998.96|1999.71|1999.21|1998.96|1998.46|232
1612360800000|2021-02-03 14:00:00|1999.71|1999.21|1999.46|1998.96|2000.21|1999.71|1999.21|1998.71|193
1612361100000|2021-02-03 14:05:00|1999.33|1998.83|1998.46|1997.96|2000.21|1999.71|1997.83|1997.33|662
1612361400000|2021-02-03 14:10:00|1998.21|1997.71|1998.71|1998.21|1998.71|1998.21|1997.46|1996.96|397
1612361700000|2021-02-03 14:15:00|1998.58|1998.08|1996.71|1996.21|1998.96|1998.46|1996.58|1996.08|409
1612362000000|2021-02-03 14:20:00|1996.83|1996.33|1998.21|1997.71|1998.71|1998.21|1996.71|1996.21|606
1612362300000|2021-02-03 14:25:00|1998.08|1997.58|1998.71|1998.21|1999.21|1998.71|1997.96|1997.46|387
1612362600000|2021-02-03 14:30:00|1998.83|1998.33|1998.21|1997.71|1999.21|1998.71|1996.33|1995.83|1422
1612362900000|2021-02-03 14:35:00|1998.33|1997.83|1996.21|1995.71|1998.71|1998.21|1995.71|1995.21|842
1612363200000|2021-02-03 14:40:00|1996.08|1995.58|1995.33|1994.83|1996.96|1996.46|1995.08|1994.58|500
1612363500000|2021-02-03 14:45:00|1995.21|1994.71|1994.96|1994.46|1995.71|1995.21|1993.71|1993.21|922
1612363800000|2021-02-03 14:50:00|1994.83|1994.33|1993.96|1993.46|1995.46|1994.96|1993.71|1993.21|593
1612364100000|2021-02-03 14:55:00|1994.21|1993.71|1995.96|1995.46|1995.96|1995.46|1993.96|1993.46|430
1612364400000|2021-02-03 15:00:00|1996.21|1995.71|1996.46|1995.96|1996.71|1996.21|1995.21|1994.71|767
1612364700000|2021-02-03 15:05:00|1996.33|1995.83|1997.46|1996.96|1997.46|1996.96|1995.83|1995.33|600
1612365000000|2021-02-03 15:10:00|1997.44|1996.94|1995.06|1994.56|1997.44|1996.94|1994.44|1993.94|714
1612365300000|2021-02-03 15:15:00|1995.19|1994.69|1993.31|1992.81|1996.19|1995.69|1993.19|1992.69|683
1612365600000|2021-02-03 15:20:00|1993.19|1992.69|1994.94|1994.44|1995.44|1994.94|1993.19|1992.69|638
1612365900000|2021-02-03 15:25:00|1994.69|1994.19|1993.69|1993.19|1995.19|1994.69|1993.19|1992.69|354
1612366200000|2021-02-03 15:30:00|1993.56|1993.06|1993.94|1993.44|1994.81|1994.31|1992.94|1992.44|655
1612366500000|2021-02-03 15:35:00|1994.06|1993.56|1994.44|1993.94|1994.94|1994.44|1993.94|1993.44|498
1612366800000|2021-02-03 15:40:00|1994.56|1994.06|1996.44|1995.94|1996.69|1996.19|1994.19|1993.69|585
1612367100000|2021-02-03 15:45:00|1996.56|1996.06|1997.69|1997.19|1997.94|1997.44|1996.19|1995.69|346
1612367400000|2021-02-03 15:50:00|1997.56|1997.06|1998.69|1998.19|1999.44|1998.94|1997.06|1996.56|921
1612367700000|2021-02-03 15:55:00|1998.81|1998.31|1998.44|1997.94|1998.94|1998.44|1997.94|1997.44|382
1612368000000|2021-02-03 16:00:00|1998.31|1997.81|1999.19|1998.69|1999.44|1998.94|1998.19|1997.69|423
1612368300000|2021-02-03 16:05:00|1999.06|1998.56|1997.94|1997.44|1999.06|1998.56|1997.44|1996.94|395
1612368600000|2021-02-03 16:10:00|1997.81|1997.31|1998.19|1997.69|1998.44|1997.94|1997.19|1996.69|726
1612368900000|2021-02-03 16:15:00|1998.31|1997.81|1997.94|1997.44|1998.31|1997.81|1996.56|1996.06|561
1612369200000|2021-02-03 16:20:00|1998.19|1997.69|1999.68|1998.18|1999.68|1998.94|1998.06|1997.56|1992
1612369500000|2021-02-03 16:25:00|1999.66|1998.16|1998.63|1997.13|1999.66|1998.16|1997.79|1996.29|587
1612369800000|2021-02-03 16:30:00|1997.51|1996.01|1998.64|1997.24|1999.01|1997.61|1997.01|1995.53|345
1612370100000|2021-02-03 16:35:00|1998.89|1997.49|1998.64|1997.24|1999.14|1997.74|1997.64|1996.24|81
1612370400000|2021-02-03 16:40:00|1998.76|1997.36|1999.51|1998.11|1999.64|1998.24|1998.39|1996.99|80
1612370700000|2021-02-03 16:45:00|1999.64|1998.24|2000.64|1999.24|2000.64|1999.24|1999.39|1997.99|79
1612371000000|2021-02-03 16:50:00|||||||||4
1612371300000|2021-02-03 16:55:00|2000.51|1999.11|2000.56|1999.06|2000.56|1999.11|2000.14|1998.74|3
1612371600000|2021-02-03 17:00:00|2000.57|1999.07|2000.49|1998.99|2000.97|1999.47|2000.07|1998.57|0
1612371900000|2021-02-03 17:05:00|2000.48|1998.98|1999.16|1997.66|2000.51|1999.01|1999.13|1997.63|0
1612372200000|2021-02-03 17:10:00|1999.3|1997.8|1998.4|1996.9|1999.68|1998.18|1998.38|1996.88|0
1612372500000|2021-02-03 17:15:00|1998.41|1996.91|1998.51|1997.01|1999.02|1997.52|1998.02|1996.52|0
1612372800000|2021-02-03 17:20:00|1998.52|1997.02|1998.93|1997.43|1999.02|1997.52|1998.47|1996.97|0
1612373100000|2021-02-03 17:25:00|1998.95|1997.45|1998.93|1997.43|1998.95|1997.45|1998.44|1996.94|0
1612373400000|2021-02-03 17:30:00|1998.95|1997.45|1997.88|1996.38|1998.95|1997.45|1997.87|1996.37|0
1612373700000|2021-02-03 17:35:00|1997.89|1996.39|1999.45|1997.95|1999.47|1997.97|1997.42|1995.92|0
1612374000000|2021-02-03 17:40:00|1999.47|1997.97|2000.46|1998.96|2000.48|1998.98|1999.02|1997.52|0
1612374300000|2021-02-03 17:45:00|2000.45|1998.95|2000.01|1998.51|2000.52|1999.02|2000.01|1998.51|0
1612374600000|2021-02-03 17:50:00|2000.03|1998.53|2000.05|1998.55|2000.48|1998.98|1999.99|1998.49|0
1612374900000|2021-02-03 17:55:00|2000.03|1998.53|2000.02|1998.52|2000.03|1998.53|1999.54|1998.04|0
1612375200000|2021-02-03 18:00:00|2000.03|1998.53|2000.18|1998.68|2000.2|1998.7|1999.99|1998.49|0
1612375500000|2021-02-03 18:05:00|2000.19|1998.69|1999.74|1998.24|2000.73|1999.23|1999.22|1997.72|0
1612375800000|2021-02-03 18:10:00|1999.73|1998.23|1999.73|1998.23|2000.26|1998.76|1999.7|1998.2|0
1612376100000|2021-02-03 18:15:00|1999.74|1998.24|2000.12|1998.62|2000.67|1999.17|1999.65|1998.15|0
1612376400000|2021-02-03 18:20:00|2000.11|1998.61|2000.67|1999.17|2000.68|1999.18|2000.1|1998.6|0
1612376700000|2021-02-03 18:25:00|2000.66|1999.16|2000.68|1999.18|2000.71|1999.21|2000.66|1999.16|0
1612377000000|2021-02-03 18:30:00|2000.7|1999.2|2000.66|1999.16|2000.7|1999.2|2000.63|1999.13|0
1612377300000|2021-02-03 18:35:00|2000.67|1999.17|2001.85|2000.35|2001.86|2000.36|2000.66|1999.16|0
1612377600000|2021-02-03 18:40:00|2001.86|2000.36|2002.45|2000.95|2002.48|2000.98|2001.85|2000.35|0
1612377900000|2021-02-03 18:45:00|2002.46|2000.96|2002.03|2000.53|2002.46|2000.96|2001.97|2000.47|0
1612378200000|2021-02-03 18:50:00|2002.04|2000.54|2001.98|2000.48|2002.04|2000.54|2001.97|2000.47|0
1612378500000|2021-02-03 18:55:00|2001.99|2000.49|2002.9|2001.4|2002.92|2001.42|2001.98|2000.48|0
1612378800000|2021-02-03 19:00:00|2002.91|2001.41|2002.71|2001.21|2002.92|2001.42|2002.42|2000.92|0
1612379100000|2021-02-03 19:05:00|2002.7|2001.2|2003.25|2001.75|2003.74|2002.24|2002.7|2001.2|0
1612379400000|2021-02-03 19:10:00|2003.23|2001.73|2003.15|2001.65|2003.25|2001.75|2002.68|2001.18|0
1612379700000|2021-02-03 19:15:00|2003.16|2001.66|2003.13|2001.63|2003.18|2001.68|2002.63|2001.13|0
1612380000000|2021-02-03 19:20:00|2003.12|2001.62|2003.21|2001.71|2003.21|2001.71|2003.11|2001.61|0
1612380300000|2021-02-03 19:25:00|2003.19|2001.69|2003.19|2001.69|2003.24|2001.74|2003.16|2001.66|0
1612380600000|2021-02-03 19:30:00|2003.17|2001.67|2003.37|2001.87|2003.69|2002.19|2003.17|2001.67|0
1612380900000|2021-02-03 19:35:00|2003.36|2001.86|2002.94|2001.44|2003.47|2001.97|2002.92|2001.42|0
1612381200000|2021-02-03 19:40:00|2002.95|2001.45|2002.84|2001.34|2002.96|2001.46|2002.8|2001.3|0
1612381500000|2021-02-03 19:45:00|2002.82|2001.32|2002.8|2001.3|2002.91|2001.41|2002.32|2000.82|0
1612381800000|2021-02-03 19:50:00|2002.81|2001.31|2002.7|2001.2|2002.82|2001.32|2002.16|2000.66|0
1612382100000|2021-02-03 19:55:00|2002.68|2001.18|2002.13|2000.63|2003.21|2001.71|2002.13|2000.63|0
1612382400000|2021-02-03 20:00:00|2002.12|2000.62|2001.6|2000.1|2002.22|2000.72|2001.56|2000.06|0
1612382700000|2021-02-03 20:05:00|2001.62|2000.12|2002.57|2001.07|2002.67|2001.17|2001.57|2000.07|0
1612383000000|2021-02-03 20:10:00|2002.56|2001.06|2002.51|2001.01|2002.56|2001.06|2002.01|2000.51|0
1612383300000|2021-02-03 20:15:00|2002.52|2001.02|2001.45|1999.95|2003.06|2001.56|2001.42|1999.92|0
1612383600000|2021-02-03 20:20:00|2001.44|1999.94|2001.47|1999.97|2001.99|2000.49|2000.9|1999.4|0
1612383900000|2021-02-03 20:25:00|2001.46|1999.96|2000.99|1999.49|2001.97|2000.47|2000.35|1998.85|0
1612384200000|2021-02-03 20:30:00|2000.97|1999.47|2001.97|2000.47|2001.99|2000.49|2000.86|1999.36|0
1612384500000|2021-02-03 20:35:00|2001.94|2000.44|2000.88|1999.38|2001.95|2000.45|2000.88|1999.38|0
1612384800000|2021-02-03 20:40:00|2000.87|1999.37|2001.39|1999.89|2001.99|2000.49|2000.42|1998.92|0
1612385100000|2021-02-03 20:45:00|2001.4|1999.9|2001.81|2000.31|2002.4|2000.9|2001.28|1999.78|0
1612385400000|2021-02-03 20:50:00|2001.78|2000.28|2002.18|2000.68|2002.29|2000.79|2000.74|1999.24|0
1612385700000|2021-02-03 20:55:00|2002.19|2000.69|2001.29|1999.79|2002.71|2001.21|2001.16|1999.66|0
1612386000000|2021-02-03 21:00:00|2001.08|1999.58|2003.3|2001.8|2003.52|2002.02|2000.84|1999.34|0
1612386300000|2021-02-03 21:05:00|2003.27|2001.77|2004.53|2003.03|2004.68|2003.18|2002.86|2001.36|0
1612386600000|2021-02-03 21:10:00|2004.51|2003.01|2005.18|2003.68|2005.41|2003.91|2004.03|2002.53|0
1612386900000|2021-02-03 21:15:00|2005.14|2003.64|2004.76|2003.26|2005.14|2003.64|2004.64|2003.14|0
1612387200000|2021-02-03 21:20:00|2004.72|2003.22|2004.72|2003.22|2004.72|2003.22|2004.51|2003.01|0
1612387500000|2021-02-03 21:25:00|2004.64|2003.14|2004.64|2003.14|2004.72|2003.22|2004.59|2003.09|0
1612387800000|2021-02-03 21:30:00|2004.62|2003.12|2004.38|2002.88|2004.74|2003.24|2004.03|2002.53|0
1612388100000|2021-02-03 21:35:00|2004.36|2002.86|2003.93|2002.43|2004.48|2002.98|2003.83|2002.33|0
1612388400000|2021-02-03 21:40:00|2003.91|2002.41|2004.03|2002.53|2004.13|2002.63|2003.62|2002.12|0
1612388700000|2021-02-03 21:45:00|2004.05|2002.55|2004.78|2003.28|2004.88|2003.38|2004.05|2002.55|0
1612389000000|2021-02-03 21:50:00|2004.76|2003.26|2004.58|2003.08|2004.78|2003.28|2004.48|2002.98|0
1612389300000|2021-02-03 21:55:00|2004.6|2003.1|2004.94|2003.44|2005.07|2003.57|2004.46|2002.96|0
1612389600000|2021-02-03 22:00:00|2004.82|2003.32|2004.94|2003.44|2004.94|2003.44|2004.78|2003.28|0
1612389900000|2021-02-03 22:05:00|2004.86|2003.36|2004.94|2003.44|2004.94|2003.44|2004.86|2003.36|0
1612390200000|2021-02-03 22:10:00|2004.98|2003.48|2005.07|2003.57|2005.07|2003.57|2004.98|2003.48|0
1612390500000|2021-02-03 22:15:00|2005.05|2003.55|2004.68|2003.18|2005.13|2003.63|2004.68|2003.18|0
1612390800000|2021-02-03 22:20:00|2004.72|2003.22|2004.6|2003.1|2004.81|2003.31|2004.6|2003.1|0
1612391100000|2021-02-03 22:25:00|2004.68|2003.18|2004.68|2003.18|2004.85|2003.35|2004.52|2003.02|0
1612391400000|2021-02-03 22:30:00|2004.64|2003.14|2004.72|2003.22|2004.76|2003.26|2004.52|2003.02|0
1612391700000|2021-02-03 22:35:00|2004.76|2003.26|2004.68|2003.18|2004.76|2003.26|2004.64|2003.14|0
1612392000000|2021-02-03 22:40:00|2004.64|2003.14|2004.47|2002.97|2004.76|2003.26|2004.47|2002.97|0
1612392300000|2021-02-03 22:45:00|2004.52|2003.02|2004.43|2002.93|2004.52|2003.02|2004.43|2002.93|0
1612392600000|2021-02-03 22:50:00|2004.39|2002.89|2004.52|2003.02|2004.52|2003.02|2004.39|2002.89|0
1612392900000|2021-02-03 22:55:00|2004.43|2002.93|2005.1|2003.6|2005.1|2003.6|2004.43|2002.93|0
1612393200000|2021-02-03 23:00:00|2005.15|2003.65|2005.9|2004.4|2006.01|2004.51|2004.94|2003.44|0
1612393500000|2021-02-03 23:05:00|2005.91|2004.41|2005.46|2003.96|2006.11|2004.61|2005.46|2003.96|0
1612393800000|2021-02-03 23:10:00|2005.48|2003.98|2005.25|2003.75|2005.56|2004.06|2004.95|2003.45|0
1612394100000|2021-02-03 23:15:00|2005.27|2003.77|2005.65|2004.15|2006.1|2004.6|2005.14|2003.64|0
1612394400000|2021-02-03 23:20:00|2005.67|2004.17|2005.55|2004.05|2005.89|2004.39|2005.29|2003.79|0
1612394700000|2021-02-03 23:25:00|2005.54|2004.04|2005.04|2003.54|2005.54|2004.04|2005.04|2003.54|0
1612395000000|2021-02-03 23:30:00|2005.02|2003.52|2004.09|2002.59|2005.02|2003.52|2003.44|2001.94|0
1612395300000|2021-02-03 23:35:00|2004.08|2002.58|2004.29|2002.79|2004.39|2002.89|2003.74|2002.24|0
1612395600000|2021-02-03 23:40:00|2004.28|2002.78|2004.39|2002.89|2004.69|2003.19|2004.19|2002.69|0
1612395900000|2021-02-03 23:45:00|2004.38|2002.88|2004.19|2002.69|2004.38|2002.88|2003.84|2002.34|0
1612396200000|2021-02-03 23:50:00|2004.17|2002.67|2004.27|2002.77|2004.47|2002.97|2004.07|2002.57|0
1612396500000|2021-02-03 23:55:00|2004.25|2002.75|2004.94|2003.44|2005.04|2003.54|2004.07|2002.57|0
1612396800000|2021-02-04 00:00:00|2004.95|2003.45|2004.28|2002.78|2004.99|2003.49|2003.83|2002.33|0
1612397100000|2021-02-04 00:05:00|2004.3|2002.8|2004.28|2002.78|2004.68|2003.18|2003.83|2002.33|0
1612397400000|2021-02-04 00:10:00|2004.27|2002.77|2003.02|2001.52|2004.58|2003.08|2002.92|2001.42|0
1612397700000|2021-02-04 00:15:00|2003.01|2001.51|2001.89|2000.39|2003.26|2001.76|2001.42|1999.92|0
1612398000000|2021-02-04 00:20:00|2001.86|2000.36|2001.93|2000.43|2002.31|2000.81|2000.45|1998.95|0
1612398300000|2021-02-04 00:25:00|2001.95|2000.45|2002.36|2000.86|2002.94|2001.44|2001.91|2000.41|0
1612398600000|2021-02-04 00:30:00|2002.35|2000.85|2002.21|2000.71|2002.73|2001.23|2001.89|2000.39|0
1612398900000|2021-02-04 00:35:00|2002.2|2000.7|2001.54|2000.04|2002.23|2000.73|2001.27|1999.77|0
1612399200000|2021-02-04 00:40:00|2001.53|2000.03|2000.82|1999.32|2001.74|2000.24|2000.82|1999.32|0
1612399500000|2021-02-04 00:45:00|2001.27|1999.77|1999.57|1998.07|2001.33|1999.83|1999.34|1997.84|0
1612399800000|2021-02-04 00:50:00|1999.56|1998.06|1999.35|1997.85|1999.87|1998.37|1998.84|1997.34|0
1612400100000|2021-02-04 00:55:00|1999.28|1997.78|1997.91|1996.41|1999.35|1997.85|1997.91|1996.41|0
1612400400000|2021-02-04 01:00:00|1997.92|1996.42|1999.38|1997.88|1999.85|1998.35|1997.91|1996.41|0
1612400700000|2021-02-04 01:05:00|1999.37|1997.87|1999.79|1998.29|1999.87|1998.37|1998.9|1997.4|0
1612401000000|2021-02-04 01:10:00|1999.78|1998.28|1998.78|1997.28|1999.79|1998.29|1998.78|1997.28|0
1612401300000|2021-02-04 01:15:00|1998.79|1997.29|1998.82|1997.32|1998.86|1997.36|1998.09|1996.59|0
1612401600000|2021-02-04 01:20:00|1998.83|1997.33|1999.27|1997.77|1999.31|1997.81|1998.76|1997.26|0
1612401900000|2021-02-04 01:25:00|1999.28|1997.78|1998.82|1997.32|1999.29|1997.79|1998.77|1997.27|0
1612402200000|2021-02-04 01:30:00|1998.95|1997.45|1999.31|1997.81|1999.8|1998.3|1998.56|1997.06|0
1612402500000|2021-02-04 01:35:00|1999.32|1997.82|1998.27|1996.77|1999.76|1998.26|1998.25|1996.75|0
1612402800000|2021-02-04 01:40:00|1998.25|1996.75|1999.28|1997.78|1999.74|1998.24|1997.53|1996.03|0
1612403100000|2021-02-04 01:45:00|1999.29|1997.79|1999.73|1998.23|1999.8|1998.3|1999.25|1997.75|0
1612403400000|2021-02-04 01:50:00|1999.74|1998.24|1999.74|1998.24|1999.77|1998.27|1999.24|1997.74|0
1612403700000|2021-02-04 01:55:00|1999.73|1998.23|1999.95|1998.45|2000.24|1998.74|1999.27|1997.77|0
1612404000000|2021-02-04 02:00:00|1999.89|1998.39|2001.17|1999.67|2001.67|2000.17|1999.73|1998.23|0
1612404300000|2021-02-04 02:05:00|2001.39|1999.89|2001.67|2000.17|2001.69|2000.19|2001.14|1999.64|0
1612404600000|2021-02-04 02:10:00|2001.66|2000.16|2002.22|2000.72|2002.67|2001.17|2001.42|1999.92|0
1612404900000|2021-02-04 02:15:00|2002.21|2000.71|2002.19|2000.69|2002.22|2000.72|2001.72|2000.22|0
1612405200000|2021-02-04 02:20:00|2002.21|2000.71|2001.74|2000.24|2002.22|2000.72|2001.72|2000.22|0
1612405500000|2021-02-04 02:25:00|2001.76|2000.26|2001.74|2000.24|2002.21|2000.71|2001.73|2000.23|0
1612405800000|2021-02-04 02:30:00|2001.88|2000.38|2001.69|2000.19|2002.2|2000.7|2001.69|2000.19|0
1612406100000|2021-02-04 02:35:00|2001.7|2000.2|2001.18|1999.68|2001.7|2000.2|2001.17|1999.67|0
1612406400000|2021-02-04 02:40:00|2001.16|1999.66|2001.15|1999.65|2001.64|2000.14|2001.15|1999.65|0
1612406700000|2021-02-04 02:45:00|2001.14|1999.64|2001.14|1999.64|2001.15|1999.65|2001.13|1999.63|0
1612407000000|2021-02-04 02:50:00|2001.13|1999.63|2000.66|1999.16|2001.13|1999.63|2000.63|1999.13|0
1612407300000|2021-02-04 02:55:00|2000.73|1999.23|2001.69|2000.19|2001.69|2000.19|2000.65|1999.15|0
1612407600000|2021-02-04 03:00:00|2001.7|2000.2|2001.71|2000.21|2001.96|2000.46|2001.21|1999.71|0
1612407900000|2021-02-04 03:05:00|2001.7|2000.2|2001.2|1999.7|2001.71|2000.21|2001.18|1999.68|0
1612408200000|2021-02-04 03:10:00|2001.21|1999.71|2000.96|1999.46|2001.71|2000.21|2000.72|1999.22|0
1612408500000|2021-02-04 03:15:00|2000.89|1999.39|2000.63|1999.13|2001.21|1999.71|1999.92|1998.42|0
1612408800000|2021-02-04 03:20:00|2000.65|1999.15|1999.53|1998.03|2000.65|1999.15|1999.08|1997.58|0
1612409100000|2021-02-04 03:25:00|1999.39|1997.89|1999.09|1997.59|1999.55|1998.05|1998.56|1997.06|0
1612409400000|2021-02-04 03:30:00|1999.16|1997.66|1998.1|1996.6|1999.32|1997.82|1998.07|1996.57|0
1612409700000|2021-02-04 03:35:00|1998.09|1996.59|1997.09|1995.59|1998.62|1997.12|1997.07|1995.57|0
1612410000000|2021-02-04 03:40:00|1997.08|1995.58|1995.17|1993.67|1997.1|1995.6|1994.37|1992.87|0
1612410300000|2021-02-04 03:45:00|1995.16|1993.66|1997.3|1995.8|1997.33|1995.83|1994.57|1993.07|0
1612410600000|2021-02-04 03:50:00|1997.32|1995.82|1996.35|1994.85|1997.57|1996.07|1995.87|1994.37|0
1612410900000|2021-02-04 03:55:00|1996.28|1994.78|1995.38|1993.88|1996.38|1994.88|1994.83|1993.33|0
1612411200000|2021-02-04 04:00:00|1995.36|1993.86|1995.9|1994.4|1996.12|1994.62|1994.8|1993.3|0
1612411500000|2021-02-04 04:05:00|1995.89|1994.39|1995.92|1994.42|1996.41|1994.91|1995.4|1993.9|0
1612411800000|2021-02-04 04:10:00|1995.93|1994.43|1996.88|1995.38|1996.91|1995.41|1995.9|1994.4|0
1612412100000|2021-02-04 04:15:00|1996.87|1995.37|1995.93|1994.43|1996.87|1995.37|1995.92|1994.42|0
1612412400000|2021-02-04 04:20:00|1995.92|1994.42|1996.42|1994.92|1996.45|1994.95|1995.44|1993.94|0
1612412700000|2021-02-04 04:25:00|1996.41|1994.91|1996.91|1995.41|1996.93|1995.43|1996.38|1994.88|0
1612413000000|2021-02-04 04:30:00|1996.92|1995.42|1996.43|1994.93|1996.92|1995.42|1996.42|1994.92|0
1612413300000|2021-02-04 04:35:00|1996.42|1994.92|1996.45|1994.95|1996.45|1994.95|1995.93|1994.43|0
1612413600000|2021-02-04 04:40:00|1996.44|1994.94|1996.36|1994.86|1996.46|1994.96|1996.34|1994.84|0
1612413900000|2021-02-04 04:45:00|1996.35|1994.85|1996.86|1995.36|1996.88|1995.38|1995.87|1994.37|0
1612414200000|2021-02-04 04:50:00|1996.85|1995.35|1996.19|1994.69|1996.85|1995.35|1995.92|1994.42|0
1612414500000|2021-02-04 04:55:00|1996.12|1994.62|1995.97|1994.47|1996.45|1994.95|1995.94|1994.44|0
1612414800000|2021-02-04 05:00:00|1995.94|1994.44|1995.93|1994.43|1996|1994.5|1994.95|1993.45|0
1612415100000|2021-02-04 05:05:00|1995.92|1994.42|1993.71|1992.21|1995.92|1994.42|1993.69|1992.19|0
1612415400000|2021-02-04 05:10:00|1993.73|1992.23|1993.77|1992.27|1994.8|1993.3|1993.72|1992.22|0
1612415700000|2021-02-04 05:15:00|1993.76|1992.26|1994.42|1992.92|1994.43|1992.93|1993.25|1991.75|0
1612416000000|2021-02-04 05:20:00|1994.43|1992.93|1994.21|1992.71|1994.93|1993.43|1994.17|1992.67|0
1612416300000|2021-02-04 05:25:00|1994.14|1992.64|1993.98|1992.48|1994.53|1993.03|1993.49|1991.99|0
1612416600000|2021-02-04 05:30:00|1993.96|1992.46|1994.46|1992.96|1994.95|1993.45|1993.49|1991.99|0
1612416900000|2021-02-04 05:35:00|1994.45|1992.95|1993.97|1992.47|1994.47|1992.97|1993.95|1992.45|0
1612417200000|2021-02-04 05:40:00|1993.98|1992.48|1994.99|1993.49|1995.51|1994.01|1993.95|1992.45|0
1612417500000|2021-02-04 05:45:00|1995|1993.5|1995.02|1993.52|1995.26|1993.76|1994.48|1992.98|0
1612417800000|2021-02-04 05:50:00|1995.09|1993.59|1994.97|1993.47|1995.24|1993.74|1994.96|1993.46|0
1612418100000|2021-02-04 05:55:00|1995|1993.5|1995.72|1994.22|1996.21|1994.71|1994.97|1993.47|0
1612418400000|2021-02-04 06:00:00|1995.7|1994.2|1994.25|1992.75|1995.72|1994.22|1994.22|1992.72|0
1612418700000|2021-02-04 06:05:00|1994.39|1992.89|1995.06|1993.56|1995.06|1993.56|1994.21|1992.71|0
1612419000000|2021-02-04 06:10:00|1995.05|1993.55|1995.23|1993.73|1995.23|1993.73|1994.68|1993.18|0
1612419300000|2021-02-04 06:15:00|1995.22|1993.72|1996.5|1995|1996.73|1995.23|1995.2|1993.7|0
1612419600000|2021-02-04 06:20:00|1996.49|1994.99|1996.7|1995.2|1996.77|1995.27|1996.23|1994.73|0
1612419900000|2021-02-04 06:25:00|1996.71|1995.21|1998.13|1996.63|1998.32|1996.82|1996.69|1995.19|0
1612420200000|2021-02-04 06:30:00|1998.12|1996.62|1998.08|1996.58|1998.13|1996.63|1997.16|1995.66|0
1612420500000|2021-02-04 06:35:00|1998.06|1996.56|1998.02|1996.52|1998.58|1997.08|1998.01|1996.51|0
1612420800000|2021-02-04 06:40:00|1998.03|1996.53|1998.02|1996.52|1998.48|1996.98|1997.97|1996.47|0
1612421100000|2021-02-04 06:45:00|1998.03|1996.53|1998.78|1997.28|1999|1997.5|1998.03|1996.53|0
1612421400000|2021-02-04 06:50:00|1998.81|1997.31|1999.71|1998.21|1999.71|1998.21|1998.58|1997.08|0
1612421700000|2021-02-04 06:55:00|1999.7|1998.2|1999.5|1998|2000.6|1999.1|1999.48|1997.98|0
1612422000000|2021-02-04 07:00:00|1999.64|1998.14|1998.11|1996.61|2000.05|1998.55|1997.37|1995.87|0
1612422300000|2021-02-04 07:05:00|1998.13|1996.63|1996.71|1995.21|1998.14|1996.64|1996.48|1994.98|0
1612422600000|2021-02-04 07:10:00|1996.72|1995.22|1995.41|1993.91|1996.74|1995.24|1995.34|1993.84|0
1612422900000|2021-02-04 07:15:00|1995.4|1993.9|1998.54|1997.04|1998.8|1997.3|1995.4|1993.9|0
1612423200000|2021-02-04 07:20:00|1998.61|1997.11|1998.18|1996.68|1998.77|1997.27|1997.24|1995.74|0
1612423500000|2021-02-04 07:25:00|1998.17|1996.67|1997.64|1996.14|1998.18|1996.68|1996.96|1995.46|0
1612423800000|2021-02-04 07:30:00|1997.66|1996.16|2001.76|2000.36|2001.76|2000.36|1997.66|1996.16|10
1612424100000|2021-02-04 07:35:00|2001.89|2000.49|2001.89|2000.49|2002.26|2000.86|2001.39|1999.99|26
1612424400000|2021-02-04 07:40:00|2002.01|2000.61|2001.89|2000.49|2002.64|2001.24|2001.89|2000.49|11
1612424700000|2021-02-04 07:45:00|2002.01|2000.61|2002.76|2001.36|2003.39|2001.99|2002.01|2000.61|75
1612425000000|2021-02-04 07:50:00|2002.89|2001.49|2001.51|2000.11|2003.14|2001.74|2001.51|2000.11|20
1612425300000|2021-02-04 07:55:00|2001.66|2000.16|2002.32|2000.82|2002.34|2000.84|2000.88|1999.38|5
1612425600000|2021-02-04 08:00:00|2002.18|2000.68|1998.56|1998.06|2002.94|2002.44|1997.44|1996.94|2304
1612425900000|2021-02-04 08:05:00|1998.44|1997.94|1997.19|1996.69|1999.69|1999.19|1996.94|1996.44|1242
1612426200000|2021-02-04 08:10:00|1997.06|1996.56|2000.31|1999.81|2000.94|2000.44|1996.69|1996.19|1305
1612426500000|2021-02-04 08:15:00|2000.44|1999.94|2002.44|2001.94|2003.19|2002.69|2000.19|1999.69|854
1612426800000|2021-02-04 08:20:00|2002.56|2002.06|2001.94|2001.44|2002.94|2002.44|2001.19|2000.69|597
1612427100000|2021-02-04 08:25:00|2002.06|2001.56|2004.56|2004.06|2004.69|2004.19|2001.44|2000.94|823
1612427400000|2021-02-04 08:30:00|2004.69|2004.19|2003.69|2003.19|2005.44|2004.94|2003.44|2002.94|1177
1612427700000|2021-02-04 08:35:00|2003.31|2002.81|1999.19|1998.69|2003.69|2003.19|1999.19|1998.69|1403
1612428000000|2021-02-04 08:40:00|1999.21|1998.71|1999.46|1998.96|2000.71|2000.21|1998.96|1998.46|1175
1612428300000|2021-02-04 08:45:00|1999.58|1999.08|2001.96|2001.46|2002.21|2001.71|1999.46|1998.96|691
1612428600000|2021-02-04 08:50:00|2002.08|2001.58|2002.71|2002.21|2002.83|2002.33|2001.46|2000.96|630
1612428900000|2021-02-04 08:55:00|2002.83|2002.33|2001.96|2001.46|2003.21|2002.71|2001.71|2001.21|832
1612429200000|2021-02-04 09:00:00|2001.71|2001.21|2002.08|2001.58|2002.71|2002.21|2001.46|2000.96|974
1612429500000|2021-02-04 09:05:00|2002.21|2001.71|1999.96|1999.46|2002.33|2001.83|1999.46|1998.96|1080
1612429800000|2021-02-04 09:10:00|2000.08|1999.58|2000.71|2000.21|2001.46|2000.96|1999.96|1999.46|669
1612430100000|2021-02-04 09:15:00|2000.83|2000.33|2001.71|2001.21|2001.71|2001.21|2000.46|1999.96|849
1612430400000|2021-02-04 09:20:00|2001.96|2001.46|2002.71|2002.21|2003.46|2002.96|2001.71|2001.21|399
1612430700000|2021-02-04 09:25:00|2002.58|2002.08|2002.96|2002.46|2003.71|2003.21|2002.46|2001.96|330
1612431000000|2021-02-04 09:30:00|2003.08|2002.58|2002.71|2002.21|2003.96|2003.46|2002.21|2001.71|377
1612431300000|2021-02-04 09:35:00|2002.46|2001.96|2002.96|2002.46|2003.71|2003.21|2002.46|2001.96|135
1612431600000|2021-02-04 09:40:00|2003.08|2002.58|2001.58|2001.08|2003.21|2002.71|2001.21|2000.71|269
1612431900000|2021-02-04 09:45:00|2001.71|2001.21|2002.21|2001.71|2002.21|2001.71|2001.08|2000.58|194
1612432200000|2021-02-04 09:50:00|2002.08|2001.58|2000.21|1999.71|2002.46|2001.96|2000.21|1999.71|321
1612432500000|2021-02-04 09:55:00|2000.08|1999.58|2000.96|2000.46|2000.96|2000.46|1999.21|1998.71|320
1612432800000|2021-02-04 10:00:00|2000.83|2000.33|2000.33|1999.83|2001.21|2000.71|2000.21|1999.71|297
1612433100000|2021-02-04 10:05:00|2000.46|1999.96|2002.46|2001.96|2002.58|2002.08|1999.96|1999.46|276
1612433400000|2021-02-04 10:10:00|2002.33|2001.83|2002.71|2002.21|2003.33|2002.83|2001.96|2001.46|548
1612433700000|2021-02-04 10:15:00|2002.58|2002.08|2002.21|2001.71|2002.83|2002.33|2001.96|2001.46|383
1612434000000|2021-02-04 10:20:00|2002.08|2001.58|2002.71|2002.21|2002.83|2002.33|2001.33|2000.83|304
1612434300000|2021-02-04 10:25:00|2002.96|2002.46|2003.71|2003.21|2003.71|2003.21|2002.21|2001.71|253
1612434600000|2021-02-04 10:30:00|2003.83|2003.33|2003.33|2002.83|2004.21|2003.71|2002.96|2002.46|282
1612434900000|2021-02-04 10:35:00|2003.46|2002.96|2001.96|2001.46|2003.46|2002.96|2001.46|2000.96|479
1612435200000|2021-02-04 10:40:00|2001.83|2001.33|2001.71|2001.21|2002.21|2001.71|2001.46|2000.96|249
1612435500000|2021-02-04 10:45:00|2001.83|2001.33|2001.46|2000.96|2001.96|2001.46|2000.46|1999.96|315
1612435800000|2021-02-04 10:50:00|2001.58|2001.08|2000.46|1999.96|2001.71|2001.21|2000.46|1999.96|190
1612436100000|2021-02-04 10:55:00|2000.58|2000.08|2001.71|2001.21|2001.96|2001.46|2000.21|1999.71|4500
1612436400000|2021-02-04 11:00:00|2001.83|2001.33|2001.21|2000.71|2002.21|2001.71|2001.21|2000.71|248
1612436700000|2021-02-04 11:05:00|2001.46|2000.96|2002.21|2001.71|2002.21|2001.71|2001.46|2000.96|145
1612437000000|2021-02-04 11:10:00|2002.33|2001.83|2003.71|2003.21|2003.83|2003.33|2002.21|2001.71|256
1612437300000|2021-02-04 11:15:00|2003.46|2002.96|2003.71|2003.21|2004.08|2003.58|2003.46|2002.96|230
1612437600000|2021-02-04 11:20:00|2003.58|2003.08|2002.96|2002.46|2003.58|2003.08|2002.96|2002.46|155
1612437900000|2021-02-04 11:25:00|2003.08|2002.58|2003.33|2002.83|2003.96|2003.46|2003.08|2002.58|238
1612438200000|2021-02-04 11:30:00|2003.46|2002.96|2003.21|2002.71|2003.83|2003.33|2002.96|2002.46|197
1612438500000|2021-02-04 11:35:00|2003.33|2002.83|2003.08|2002.58|2003.46|2002.96|2002.96|2002.46|149
1612438800000|2021-02-04 11:40:00|2003.21|2002.71|2001.71|2001.21|2003.21|2002.71|2001.71|2001.21|185
1612439100000|2021-02-04 11:45:00|2001.83|2001.33|1999.46|1998.96|2001.96|2001.46|1999.21|1998.71|418
1612439400000|2021-02-04 11:50:00|1999.21|1998.71|1998.96|1998.46|1999.96|1999.46|1998.58|1998.08|525
1612439700000|2021-02-04 11:55:00|1999.08|1998.58|1998.71|1998.21|1999.21|1998.71|1998.46|1997.96|729
1612440000000|2021-02-04 12:00:00|1998.96|1998.46|1998.96|1998.46|1999.96|1999.46|1998.71|1998.21|383
1612440300000|2021-02-04 12:05:00|1998.83|1998.33|1999.83|1999.33|2000.46|1999.96|1998.46|1997.96|1553
1612440600000|2021-02-04 12:10:00|1999.96|1999.46|2000.46|1999.96|2000.96|2000.46|1999.83|1999.33|365
1612440900000|2021-02-04 12:15:00|2000.33|1999.83|2000.46|1999.96|2001.08|2000.58|1999.96|1999.46|149
1612441200000|2021-02-04 12:20:00|2000.58|2000.08|1999.08|1998.58|2000.71|2000.21|1998.96|1998.46|269
1612441500000|2021-02-04 12:25:00|1999.21|1998.71|1998.21|1997.71|1999.46|1998.96|1998.08|1997.58|251
1612441800000|2021-02-04 12:30:00|1998.08|1997.58|1997.46|1996.96|1998.08|1997.58|1996.96|1996.46|437
1612442100000|2021-02-04 12:35:00|1997.58|1997.08|1997.46|1996.96|1998.21|1997.71|1997.21|1996.71|220
1612442400000|2021-02-04 12:40:00|1997.22|1996.72|1997.47|1996.97|1997.72|1997.22|1996.97|1996.47|166
1612442700000|2021-02-04 12:45:00|1997.59|1997.09|1996.97|1996.47|1998.22|1997.72|1996.84|1996.34|316
1612443000000|2021-02-04 12:50:00|1996.84|1996.34|1996.47|1995.97|1996.97|1996.47|1996.09|1995.59|385
1612443300000|2021-02-04 12:55:00|1996.22|1995.72|1997.22|1996.72|1997.22|1996.72|1996.22|1995.72|169
1612443600000|2021-02-04 13:00:00|1997.09|1996.59|1998.22|1997.72|1998.47|1997.97|1996.97|1996.47|222
1612443900000|2021-02-04 13:05:00|1998.34|1997.84|1998.22|1997.72|1998.97|1998.47|1998.22|1997.72|299
1612444200000|2021-02-04 13:10:00|1998.34|1997.84|1999.72|1999.22|1999.72|1999.22|1998.22|1997.72|268
1612444500000|2021-02-04 13:15:00|1999.59|1999.09|2000.72|2000.22|2000.97|2000.47|1999.47|1998.97|560
1612444800000|2021-02-04 13:20:00|2000.84|2000.34|2000.84|2000.34|2000.97|2000.47|1999.97|1999.47|449
1612445100000|2021-02-04 13:25:00|2000.97|2000.47|1999.72|1999.22|2001.22|2000.72|1998.97|1998.47|484
1612445400000|2021-02-04 13:30:00|1999.59|1999.09|2000.34|1999.84|2000.97|2000.47|1998.97|1998.47|351
1612445700000|2021-02-04 13:35:00|2000.47|1999.97|2000.59|2000.09|2000.97|2000.47|1999.97|1999.47|227
1612446000000|2021-02-04 13:40:00|2000.47|1999.97|2000.34|1999.84|2000.97|2000.47|2000.34|1999.84|388
1612446300000|2021-02-04 13:45:00|2000.47|1999.97|2000.22|1999.72|2000.72|2000.22|1999.72|1999.22|430
1612446600000|2021-02-04 13:50:00|2000.09|1999.59|2000.22|1999.72|2000.59|2000.09|1999.47|1998.97|452
1612446900000|2021-02-04 13:55:00|2000.34|1999.84|1999.97|1999.47|2000.97|2000.47|1999.97|1999.47|232
1612447200000|2021-02-04 14:00:00|2000.09|1999.59|1999.97|1999.47|2000.72|2000.22|1999.97|1999.47|810
1612447500000|2021-02-04 14:05:00|2000.09|1999.59|2000.22|1999.72|2000.47|1999.97|1999.97|1999.47|235
1612447800000|2021-02-04 14:10:00|2000.34|1999.84|1999.97|1999.47|2000.47|1999.97|1999.47|1998.97|262
1612448100000|2021-02-04 14:15:00|2000.22|1999.72|1999.22|1998.72|2000.72|2000.22|1999.09|1998.59|301
1612448400000|2021-02-04 14:20:00|1999.09|1998.59|1998.97|1998.47|1999.47|1998.97|1998.22|1997.72|354
1612448700000|2021-02-04 14:25:00|1999.09|1998.59|1998.47|1997.97|1999.34|1998.84|1998.22|1997.72|278
1612449000000|2021-02-04 14:30:00|1998.72|1998.22|1998.09|1997.59|1999.72|1999.22|1997.72|1997.22|483
1612449300000|2021-02-04 14:35:00|1998.22|1997.72|1998.47|1997.97|1998.97|1998.47|1997.97|1997.47|576
1612449600000|2021-02-04 14:40:00|1998.59|1998.09|1999.09|1998.59|2000.22|1999.72|1998.59|1998.09|1652
1612449900000|2021-02-04 14:45:00|1998.97|1998.47|2002.97|2002.47|2002.97|2002.47|1998.97|1998.47|816
1612450200000|2021-02-04 14:50:00|2003.09|2002.59|2001.97|2001.47|2003.22|2002.72|2000.97|2000.47|948
1612450500000|2021-02-04 14:55:00|2002.09|2001.59|2002.72|2002.22|2002.84|2002.34|2001.72|2001.22|570
1612450800000|2021-02-04 15:00:00|2002.84|2002.34|2003.72|2003.22|2003.97|2003.47|2002.72|2002.22|901
1612451100000|2021-02-04 15:05:00|2003.97|2003.47|2005.22|2004.72|2005.72|2005.22|2003.72|2003.22|949
1612451400000|2021-02-04 15:10:00|2005.04|2004.54|2007.04|2006.54|2007.29|2006.79|2005.04|2004.54|1064
1612451700000|2021-02-04 15:15:00|2007.29|2006.79|2006.79|2006.29|2007.41|2006.91|2006.54|2006.04|1172
1612452000000|2021-02-04 15:20:00|2006.54|2006.04|2007.16|2006.66|2007.29|2006.79|2005.54|2005.04|1095
1612452300000|2021-02-04 15:25:00|2007.04|2006.54|2002.54|2002.04|2007.04|2006.54|2001.41|2000.91|1363
1612452600000|2021-02-04 15:30:00|2002.41|2001.91|2002.79|2002.29|2004.54|2004.04|2001.54|2001.04|824
1612452900000|2021-02-04 15:35:00|2003.04|2002.54|2002.04|2001.54|2004.04|2003.54|2001.79|2001.29|905
1612453200000|2021-02-04 15:40:00|2001.91|2001.41|2002.66|2002.16|2002.79|2002.29|2001.54|2001.04|643
1612453500000|2021-02-04 15:45:00|2002.54|2002.04|2002.54|2002.04|2003.29|2002.79|2002.04|2001.54|558
1612453800000|2021-02-04 15:50:00|2002.66|2002.16|2004.04|2003.54|2005.04|2004.54|2002.54|2002.04|917
1612454100000|2021-02-04 15:55:00|2003.91|2003.41|2004.04|2003.54|2005.04|2004.54|2003.54|2003.04|924
1612454400000|2021-02-04 16:00:00|2003.91|2003.41|2005.54|2005.04|2005.54|2005.04|2003.41|2002.91|836
1612454700000|2021-02-04 16:05:00|2005.29|2004.79|2005.41|2004.91|2006.41|2005.91|2004.91|2004.41|864
1612455000000|2021-02-04 16:10:00|2005.54|2005.04|2006.04|2005.54|2006.54|2006.04|2005.04|2004.54|1399
1612455300000|2021-02-04 16:15:00|2005.91|2005.41|2006.29|2005.79|2006.54|2006.04|2005.29|2004.79|893
1612455600000|2021-02-04 16:20:00|2006.04|2005.54|2007.05|2005.55|2007.79|2007.29|2006.04|2005.54|2443
1612455900000|2021-02-04 16:25:00|2007.06|2005.56|2006.1|2004.6|2007.57|2006.07|2005.56|2004.06|952
1612456200000|2021-02-04 16:30:00|2006.09|2004.59|2007.49|2006.09|2008.24|2006.84|2005.65|2004.15|158
1612456500000|2021-02-04 16:35:00|2007.36|2005.96|2007.24|2005.84|2008.36|2006.96|2006.61|2005.21|97
1612456800000|2021-02-04 16:40:00|2007.36|2005.96|2007.11|2005.71|2007.49|2006.09|2006.99|2005.59|12
1612457100000|2021-02-04 16:45:00|2006.74|2005.34|2006.61|2005.21|2006.74|2005.34|2006.49|2005.09|1
1612457400000|2021-02-04 16:50:00|2006.36|2004.96|2006.74|2005.34|2006.74|2005.34|2006.36|2004.96|2
1612457700000|2021-02-04 16:55:00|2007.11|2005.71|2007.52|2006.02|2007.74|2006.34|2006.61|2005.21|48
1612458000000|2021-02-04 17:00:00|2007.54|2006.04|2008.58|2007.08|2009.07|2007.57|2007.52|2006.02|0
1612458300000|2021-02-04 17:05:00|2008.44|2006.94|2008.07|2006.57|2008.44|2006.94|2007.13|2005.63|0
1612458600000|2021-02-04 17:10:00|2008.08|2006.58|2007.61|2006.11|2008.55|2007.05|2007.57|2006.07|0
1612458900000|2021-02-04 17:15:00|2007.6|2006.1|2008.54|2007.04|2009|2007.5|2007.59|2006.09|0
1612459200000|2021-02-04 17:20:00|2008.51|2007.01|2007.11|2005.61|2008.51|2007.01|2007.08|2005.58|0
1612459500000|2021-02-04 17:25:00|2007.1|2005.6|2008|2006.5|2008.01|2006.51|2007.08|2005.58|0
1612459800000|2021-02-04 17:30:00|2008.01|2006.51|2007.98|2006.48|2008.49|2006.99|2007.98|2006.48|0
1612460100000|2021-02-04 17:35:00|2008|2006.5|2007.96|2006.46|2008.99|2007.49|2007.95|2006.45|0
1612460400000|2021-02-04 17:40:00|2007.95|2006.45|2007.97|2006.47|2007.99|2006.49|2007.93|2006.43|0
1612460700000|2021-02-04 17:45:00|2007.96|2006.46|2008.86|2007.36|2008.91|2007.41|2007.92|2006.42|0
1612461000000|2021-02-04 17:50:00|2008.87|2007.37|2007.89|2006.39|2008.87|2007.37|2007.87|2006.37|0
1612461300000|2021-02-04 17:55:00|2007.86|2006.36|2007.45|2005.95|2007.89|2006.39|2007.4|2005.9|0
1612461600000|2021-02-04 18:00:00|2007.59|2006.09|2007.92|2006.42|2008.39|2006.89|2007.42|2005.92|0
1612461900000|2021-02-04 18:05:00|2007.93|2006.43|2007.96|2006.46|2007.96|2006.46|2007.93|2006.43|0
1612462200000|2021-02-04 18:10:00|2007.95|2006.45|2008.98|2007.48|2009|2007.5|2007.92|2006.42|0
1612462500000|2021-02-04 18:15:00|2009|2007.5|2008.51|2007.01|2009|2007.5|2008.49|2006.99|0
1612462800000|2021-02-04 18:20:00|2008.52|2007.02|2009.01|2007.51|2009.03|2007.53|2008.5|2007|0
1612463100000|2021-02-04 18:25:00|2009.02|2007.52|2008.98|2007.48|2009.03|2007.53|2008.94|2007.44|0
1612463400000|2021-02-04 18:30:00|2008.99|2007.49|2009.04|2007.54|2009.47|2007.97|2008.98|2007.48|0
1612463700000|2021-02-04 18:35:00|2009.05|2007.55|2009.44|2007.94|2009.93|2008.43|2009.03|2007.53|0
1612464000000|2021-02-04 18:40:00|2009.46|2007.96|2009|2007.5|2009.5|2008|2008.98|2007.48|0
1612464300000|2021-02-04 18:45:00|2009.01|2007.51|2009.53|2008.03|2009.53|2008.03|2008.98|2007.48|0
1612464600000|2021-02-04 18:50:00|2009.52|2008.02|2009.01|2007.51|2009.52|2008.02|2009|2007.5|0
1612464900000|2021-02-04 18:55:00|2009.03|2007.53|2008.99|2007.49|2009.5|2008|2008.99|2007.49|0
1612465200000|2021-02-04 19:00:00|2009|2007.5|2009.55|2008.05|2009.55|2008.05|2009|2007.5|0
1612465500000|2021-02-04 19:05:00|2009.53|2008.03|2009.8|2008.3|2010.32|2008.82|2009.53|2008.03|0
1612465800000|2021-02-04 19:10:00|2009.79|2008.29|2009.72|2008.22|2009.79|2008.29|2009.23|2007.73|0
1612466100000|2021-02-04 19:15:00|2009.7|2008.2|2009.7|2008.2|2009.74|2008.24|2009.24|2007.74|0
1612466400000|2021-02-04 19:20:00|2009.69|2008.19|2009.16|2007.66|2009.69|2008.19|2009.15|2007.65|0
1612466700000|2021-02-04 19:25:00|2009.17|2007.67|2009.2|2007.7|2009.68|2008.18|2009.17|2007.67|0
1612467000000|2021-02-04 19:30:00|2009.21|2007.71|2009.24|2007.74|2009.72|2008.22|2009.2|2007.7|0
1612467300000|2021-02-04 19:35:00|2009.26|2007.76|2009.69|2008.19|2009.75|2008.25|2009.24|2007.74|0
1612467600000|2021-02-04 19:40:00|2009.7|2008.2|2009.69|2008.19|2009.7|2008.2|2009.21|2007.71|0
1612467900000|2021-02-04 19:45:00|2009.7|2008.2|2009.67|2008.17|2009.73|2008.23|2009.65|2008.15|0
1612468200000|2021-02-04 19:50:00|2009.68|2008.18|2009.16|2007.66|2009.69|2008.19|2009.14|2007.64|0
1612468500000|2021-02-04 19:55:00|2009.14|2007.64|2009.25|2007.75|2009.76|2008.26|2009.14|2007.64|0
1612468800000|2021-02-04 20:00:00|2009.24|2007.74|2008.57|2007.07|2009.25|2007.75|2008.53|2007.03|0
1612469100000|2021-02-04 20:05:00|2008.56|2007.06|2008.54|2007.04|2008.6|2007.1|2008.52|2007.02|0
1612469400000|2021-02-04 20:10:00|2008.41|2006.91|2007.53|2006.03|2008.56|2007.06|2007.52|2006.02|0
1612469700000|2021-02-04 20:15:00|2007.52|2006.02|2007.5|2006|2007.55|2006.05|2007.48|2005.98|0
1612470000000|2021-02-04 20:20:00|2007.51|2006.01|2007.39|2005.89|2007.87|2006.37|2007.38|2005.88|0
1612470300000|2021-02-04 20:25:00|2007.37|2005.87|2007.87|2006.37|2007.9|2006.4|2007.35|2005.85|0
1612470600000|2021-02-04 20:30:00|2007.9|2006.4|2008.35|2006.85|2008.43|2006.93|2007.88|2006.38|0
1612470900000|2021-02-04 20:35:00|2008.34|2006.84|2008.75|2007.25|2009.27|2007.77|2008.34|2006.84|0
1612471200000|2021-02-04 20:40:00|2008.74|2007.24|2009.75|2008.25|2009.87|2008.37|2008.74|2007.24|0
1612471500000|2021-02-04 20:45:00|2009.73|2008.23|2008.85|2007.35|2010.26|2008.76|2008.84|2007.34|0
1612471800000|2021-02-04 20:50:00|2008.86|2007.36|2009.94|2008.44|2009.95|2008.45|2008.84|2007.34|0
1612472100000|2021-02-04 20:55:00|2009.95|2008.45|2011.52|2010.02|2011.75|2010.25|2009.43|2007.93|0
1612472400000|2021-02-04 21:00:00|2011.11|2009.61|2010.96|2009.46|2011.61|2010.11|2010.46|2008.96|0
1612472700000|2021-02-04 21:05:00|2010.98|2009.48|2011.59|2010.09|2012.07|2010.57|2010.98|2009.48|0
1612473000000|2021-02-04 21:10:00|2011.57|2010.07|2012.2|2010.7|2012.43|2010.93|2011.45|2009.95|0
1612473300000|2021-02-04 21:15:00|2012.18|2010.68|2011.84|2010.34|2012.18|2010.68|2011.71|2010.21|0
1612473600000|2021-02-04 21:20:00|2011.8|2010.3|2012.12|2010.62|2012.2|2010.7|2011.76|2010.26|0
1612473900000|2021-02-04 21:25:00|2012.08|2010.58|2012.04|2010.54|2012.12|2010.62|2011.91|2010.41|0
1612474200000|2021-02-04 21:30:00|2012.08|2010.58|2011.21|2009.71|2012.89|2011.39|2011.11|2009.61|0
1612474500000|2021-02-04 21:35:00|2011.19|2009.69|2011.66|2010.16|2011.76|2010.26|2011.11|2009.61|0
1612474800000|2021-02-04 21:40:00|2011.64|2010.14|2011.76|2010.26|2011.97|2010.47|2011.42|2009.92|0
1612475100000|2021-02-04 21:45:00|2011.74|2010.24|2011.52|2010.02|2011.76|2010.26|2011.22|2009.72|0
1612475400000|2021-02-04 21:50:00|2011.54|2010.04|2011.64|2010.14|2011.74|2010.24|2011.3|2009.8|0
1612475700000|2021-02-04 21:55:00|2011.62|2010.12|2011.28|2009.78|2012.13|2010.63|2011.22|2009.72|0
1612476000000|2021-02-04 22:00:00|2011.32|2009.82|2011.44|2009.94|2011.49|2009.99|2011.28|2009.78|0
1612476300000|2021-02-04 22:05:00|2011.4|2009.9|2011.4|2009.9|2011.53|2010.03|2011.36|2009.86|0
1612476600000|2021-02-04 22:10:00|2011.44|2009.94|2011.19|2009.69|2011.49|2009.99|2011.19|2009.69|0
1612476900000|2021-02-04 22:15:00|2011.27|2009.77|2011.23|2009.73|2011.27|2009.77|2011.06|2009.56|0
1612477200000|2021-02-04 22:20:00|2011.15|2009.65|2011.27|2009.77|2011.44|2009.94|2011.06|2009.56|0
1612477500000|2021-02-04 22:25:00|2011.06|2009.56|2011.19|2009.69|2011.23|2009.73|2011.02|2009.52|0
1612478100000|2021-02-04 22:35:00|2011.15|2009.65|2010.77|2009.27|2011.15|2009.65|2010.77|2009.27|0
1612478400000|2021-02-04 22:40:00|2010.82|2009.32|2010.44|2008.94|2010.82|2009.32|2010.44|2008.94|0
1612478700000|2021-02-04 22:45:00|2010.53|2009.03|2010.44|2008.94|2010.65|2009.15|2010.44|2008.94|0
1612479000000|2021-02-04 22:50:00|2010.53|2009.03|2010.44|2008.94|2010.57|2009.07|2010.32|2008.82|0
1612479300000|2021-02-04 22:55:00|2010.49|2008.99|2010.51|2009.01|2010.55|2009.05|2010.33|2008.83|0
1612479600000|2021-02-04 23:00:00|2010.41|2008.91|2011.09|2009.59|2011.33|2009.83|2010.38|2008.88|0
1612479900000|2021-02-04 23:05:00|2011.05|2009.55|2011.44|2009.94|2011.7|2010.2|2010.85|2009.35|0
1612480200000|2021-02-04 23:10:00|2011.45|2009.95|2011.15|2009.65|2011.65|2010.15|2011.15|2009.65|0
1612480500000|2021-02-04 23:15:00|2011.17|2009.67|2011.29|2009.79|2011.39|2009.89|2011.15|2009.65|0
1612480800000|2021-02-04 23:20:00|2011.27|2009.77|2010.9|2009.4|2011.27|2009.77|2010.85|2009.35|0
1612481100000|2021-02-04 23:25:00|2010.89|2009.39|2010.44|2008.94|2010.9|2009.4|2010.34|2008.84|0
1612481400000|2021-02-04 23:30:00|2010.43|2008.93|2010.54|2009.04|2010.64|2009.14|2010.34|2008.84|0
1612481700000|2021-02-04 23:35:00|2010.53|2009.03|2010.29|2008.79|2010.54|2009.04|2009.69|2008.19|0
1612482000000|2021-02-04 23:40:00|2010.28|2008.78|2010.15|2008.65|2010.29|2008.79|2009.64|2008.14|0
1612482300000|2021-02-04 23:45:00|2010.16|2008.66|2010.8|2009.3|2010.8|2009.3|2010.1|2008.6|0
1612482600000|2021-02-04 23:50:00|2010.78|2009.28|2011.44|2009.94|2011.54|2010.04|2010.59|2009.09|0
1612482900000|2021-02-04 23:55:00|2011.43|2009.93|2011|2009.5|2011.43|2009.93|2010.9|2009.4|0
1612483200000|2021-02-05 00:00:00|2010.98|2009.48|2010.99|2009.49|2011.23|2009.73|2010.48|2008.98|0
1612483500000|2021-02-05 00:05:00|2011.01|2009.51|2010.69|2009.19|2011.53|2010.03|2010.48|2008.98|0
1612483800000|2021-02-05 00:10:00|2010.7|2009.2|2010.58|2009.08|2010.99|2009.49|2010.48|2008.98|0
1612484100000|2021-02-05 00:15:00|2010.87|2009.37|2010.64|2009.14|2012.01|2010.51|2010.41|2008.91|0
1612484400000|2021-02-05 00:20:00|2010.65|2009.15|2010.61|2009.11|2011.14|2009.64|2010.16|2008.66|0
1612484700000|2021-02-05 00:25:00|2010.62|2009.12|2010.14|2008.64|2010.62|2009.12|2009.67|2008.17|0
1612485000000|2021-02-05 00:30:00|2010.13|2008.63|2010.15|2008.65|2010.65|2009.15|2010.12|2008.62|0
1612485300000|2021-02-05 00:35:00|2010.13|2008.63|2009.14|2007.64|2010.13|2008.63|2009.1|2007.6|0
1612485600000|2021-02-05 00:40:00|2009.13|2007.63|2009.13|2007.63|2010.08|2008.58|2009.13|2007.63|0
1612485900000|2021-02-05 00:45:00|2009.2|2007.7|2009.06|2007.56|2009.59|2008.09|2009.05|2007.55|0
1612486200000|2021-02-05 00:50:00|2007.84|2006.34|2007.56|2006.06|2008.04|2006.54|2007.08|2005.58|0
1612486500000|2021-02-05 00:55:00|2007.57|2006.07|2008.04|2006.54|2008.07|2006.57|2007.57|2006.07|0
1612486800000|2021-02-05 01:00:00|2008.03|2006.53|2007.42|2005.92|2008.04|2006.54|2006.93|2005.43|0
1612487100000|2021-02-05 01:05:00|2007.44|2005.94|2007.02|2005.52|2007.9|2006.4|2006.95|2005.45|0
1612487400000|2021-02-05 01:10:00|2007.01|2005.51|2007.53|2006.03|2007.53|2006.03|2007.01|2005.51|0
1612487700000|2021-02-05 01:15:00|2007.52|2006.02|2008|2006.5|2008.54|2007.04|2007.51|2006.01|0
1612488000000|2021-02-05 01:20:00|2007.99|2006.49|2007.96|2006.46|2008.45|2006.95|2007.51|2006.01|0
1612488300000|2021-02-05 01:25:00|2007.95|2006.45|2008.03|2006.53|2008.47|2006.97|2007.5|2006|0
1612488600000|2021-02-05 01:30:00|2008.04|2006.54|2009.51|2008.01|2009.51|2008.01|2008.03|2006.53|0
1612488900000|2021-02-05 01:35:00|2009.52|2008.02|2009.48|2007.98|2010.02|2008.52|2009.47|2007.97|0
1612489200000|2021-02-05 01:40:00|2009.49|2007.99|2010.02|2008.52|2010.02|2008.52|2009.49|2007.99|0
1612489500000|2021-02-05 01:45:00|2010.03|2008.53|2010.51|2009.01|2010.56|2009.06|2010.01|2008.51|0
1612489800000|2021-02-05 01:50:00|2010.53|2009.03|2011.02|2009.52|2011.09|2009.59|2009.6|2008.1|0
1612490100000|2021-02-05 01:55:00|2011.03|2009.53|2011.55|2010.05|2011.55|2010.05|2010.58|2009.08|0
1612490400000|2021-02-05 02:00:00|2011.56|2010.06|2012.19|2010.69|2012.69|2011.19|2011.56|2010.06|0
1612490700000|2021-02-05 02:05:00|2012.24|2010.74|2012.21|2010.71|2012.74|2011.24|2012.2|2010.7|0
1612491000000|2021-02-05 02:10:00|2012.23|2010.73|2012.68|2011.18|2012.7|2011.2|2011.77|2010.27|0
1612491300000|2021-02-05 02:15:00|2012.67|2011.17|2012.8|2011.3|2012.81|2011.31|2012.67|2011.17|0
1612491600000|2021-02-05 02:20:00|2012.81|2011.31|2012.87|2011.37|2012.87|2011.37|2012.37|2010.87|0
1612491900000|2021-02-05 02:25:00|2012.88|2011.38|2012.86|2011.36|2013.33|2011.83|2012.86|2011.36|0
1612492200000|2021-02-05 02:30:00|2012.84|2011.34|2013.12|2011.62|2013.12|2011.62|2012.36|2010.86|0
1612492500000|2021-02-05 02:35:00|2013.05|2011.55|2012.85|2011.35|2013.34|2011.84|2012.38|2010.88|0
1612492800000|2021-02-05 02:40:00|2012.87|2011.37|2011.36|2009.86|2012.87|2011.37|2011.33|2009.83|0
1612493100000|2021-02-05 02:45:00|2011.34|2009.84|2011.82|2010.32|2011.82|2010.32|2011.3|2009.8|0
1612493400000|2021-02-05 02:50:00|2011.8|2010.3|2011.8|2010.3|2011.82|2010.32|2011.55|2010.05|0
1612493700000|2021-02-05 02:55:00|2011.81|2010.31|2011.83|2010.33|2012.33|2010.83|2011.8|2010.3|0
1612494000000|2021-02-05 03:00:00|2011.84|2010.34|2011.83|2010.33|2012.34|2010.84|2011.36|2009.86|0
1612494300000|2021-02-05 03:05:00|2011.84|2010.34|2011.87|2010.37|2012.35|2010.85|2011.82|2010.32|0
1612494600000|2021-02-05 03:10:00|2011.86|2010.36|2011.36|2009.86|2012.34|2010.84|2011.34|2009.84|0
1612494900000|2021-02-05 03:15:00|2011.59|2010.09|2011.79|2010.29|2011.85|2010.35|2011.32|2009.82|0
1612495200000|2021-02-05 03:20:00|2011.8|2010.3|2012.29|2010.79|2012.31|2010.81|2011.79|2010.29|0
1612495500000|2021-02-05 03:25:00|2012.28|2010.78|2011.8|2010.3|2012.29|2010.79|2011.34|2009.84|0
1612495800000|2021-02-05 03:30:00|2011.79|2010.29|2011.79|2010.29|2011.82|2010.32|2011.33|2009.83|0
1612496100000|2021-02-05 03:35:00|2011.78|2010.28|2011.31|2009.81|2011.81|2010.31|2011.31|2009.81|0
1612496400000|2021-02-05 03:40:00|2011.32|2009.82|2011.18|2009.68|2012.23|2010.73|2010.95|2009.45|0
1612496700000|2021-02-05 03:45:00|2011.11|2009.61|2011.71|2010.21|2011.71|2010.21|2010.68|2009.18|0
1612497000000|2021-02-05 03:50:00|2011.73|2010.23|2011.73|2010.23|2012.17|2010.67|2011.68|2010.18|0
1612497300000|2021-02-05 03:55:00|2011.71|2010.21|2011.74|2010.24|2011.78|2010.28|2011.25|2009.75|0
1612497600000|2021-02-05 04:00:00|2011.73|2010.23|2012.7|2011.2|2012.7|2011.2|2011.28|2009.78|0
1612497900000|2021-02-05 04:05:00|2013.98|2012.48|2014.62|2013.12|2014.64|2013.14|2013.98|2012.48|0
1612498200000|2021-02-05 04:10:00|2014.63|2013.13|2014.15|2012.65|2014.65|2013.15|2013.92|2012.42|0
1612498500000|2021-02-05 04:15:00|2014.18|2012.68|2014.16|2012.66|2014.2|2012.7|2013.7|2012.2|0
1612498800000|2021-02-05 04:20:00|2014.17|2012.67|2014.61|2013.11|2014.63|2013.13|2013.91|2012.41|0
1612499100000|2021-02-05 04:25:00|2014.47|2012.97|2014.17|2012.67|2014.62|2013.12|2013.72|2012.22|0
1612499400000|2021-02-05 04:30:00|2014.19|2012.69|2014.17|2012.67|2014.21|2012.71|2013.71|2012.21|0
1612499700000|2021-02-05 04:35:00|2014.16|2012.66|2013.65|2012.15|2014.17|2012.67|2013.21|2011.71|0
1612500000000|2021-02-05 04:40:00|2013.67|2012.17|2013.7|2012.2|2014.16|2012.66|2013.67|2012.17|0
1612500300000|2021-02-05 04:45:00|2013.83|2012.33|2013.67|2012.17|2014.17|2012.67|2013.65|2012.15|0
1612500600000|2021-02-05 04:50:00|2013.68|2012.18|2014.17|2012.67|2014.2|2012.7|2013.67|2012.17|0
1612500900000|2021-02-05 04:55:00|2014.16|2012.66|2014.12|2012.62|2014.17|2012.67|2013.63|2012.13|0
1612501200000|2021-02-05 05:00:00|2014.11|2012.61|2014.12|2012.62|2014.15|2012.65|2013.61|2012.11|0
1612501500000|2021-02-05 05:05:00|2014.11|2012.61|2014.19|2012.69|2014.61|2013.11|2013.19|2011.69|0
1612501800000|2021-02-05 05:10:00|2014.21|2012.71|2013.75|2012.25|2014.24|2012.74|2013.75|2012.25|0
1612502100000|2021-02-05 05:15:00|2013.82|2012.32|2014.18|2012.68|2014.2|2012.7|2013.69|2012.19|0
1612502400000|2021-02-05 05:20:00|2014.19|2012.69|2014.17|2012.67|2014.22|2012.72|2014.17|2012.67|0
1612502700000|2021-02-05 05:25:00|2014.18|2012.68|2014.2|2012.7|2014.21|2012.71|2013.71|2012.21|0
1612503000000|2021-02-05 05:30:00|2014.18|2012.68|2014.88|2013.38|2015.34|2013.84|2013.96|2012.46|0
1612503300000|2021-02-05 05:35:00|2014.87|2013.37|2015.37|2013.87|2015.37|2013.87|2014.84|2013.34|0
1612503600000|2021-02-05 05:40:00|2015.36|2013.86|2014.88|2013.38|2015.42|2013.92|2014.85|2013.35|0
1612503900000|2021-02-05 05:45:00|2014.89|2013.39|2014.78|2013.28|2015.36|2013.86|2014.77|2013.27|0
1612504200000|2021-02-05 05:50:00|2014.76|2013.26|2014.86|2013.36|2015.32|2013.82|2014.76|2013.26|0
1612504500000|2021-02-05 05:55:00|2014.93|2013.43|2015.82|2014.32|2015.83|2014.33|2014.93|2013.43|0
1612504800000|2021-02-05 06:00:00|2015.81|2014.31|2015.6|2014.1|2015.87|2014.37|2015.32|2013.82|0
1612505100000|2021-02-05 06:05:00|2015.67|2014.17|2016.22|2014.72|2016.49|2014.99|2015.35|2013.85|0
1612505400000|2021-02-05 06:10:00|2016.23|2014.73|2016.01|2014.51|2016.28|2014.78|2015.78|2014.28|0
1612505700000|2021-02-05 06:15:00|2016.02|2014.52|2016.29|2014.79|2016.76|2015.26|2016.02|2014.52|0
1612506000000|2021-02-05 06:20:00|2016.3|2014.8|2016.29|2014.79|2016.31|2014.81|2015.57|2014.07|0
1612506300000|2021-02-05 06:25:00|2016.31|2014.81|2016.17|2014.67|2016.75|2015.25|2016.16|2014.66|0
1612506600000|2021-02-05 06:30:00|2016.16|2014.66|2017.06|2015.56|2017.07|2015.57|2016.15|2014.65|0
1612506900000|2021-02-05 06:35:00|2017.05|2015.55|2016.56|2015.06|2017.48|2015.98|2016.54|2015.04|0
1612507200000|2021-02-05 06:40:00|2016.55|2015.05|2016.05|2014.55|2016.56|2015.06|2015.58|2014.08|0
1612507500000|2021-02-05 06:45:00|2016.03|2014.53|2016|2014.5|2016.04|2014.54|2015.99|2014.49|0
1612507800000|2021-02-05 06:50:00|2016.01|2014.51|2015.82|2014.32|2016.24|2014.74|2015.8|2014.3|0
1612508100000|2021-02-05 06:55:00|2015.83|2014.33|2015.38|2013.88|2015.87|2014.37|2014.93|2013.43|0
1612508400000|2021-02-05 07:00:00|2015.37|2013.87|2014.39|2012.89|2015.37|2013.87|2013.88|2012.38|0
1612508700000|2021-02-05 07:05:00|2014.52|2013.02|2014.25|2012.75|2015.34|2013.84|2013.78|2012.28|0
1612509000000|2021-02-05 07:10:00|2014.26|2012.76|2013.04|2011.54|2014.26|2012.76|2012.58|2011.08|0
1612509300000|2021-02-05 07:15:00|2013.03|2011.53|2013.54|2012.04|2013.55|2012.05|2012.52|2011.02|0
1612509600000|2021-02-05 07:20:00|2013.53|2012.03|2013.05|2011.55|2013.54|2012.04|2012.59|2011.09|0
1612509900000|2021-02-05 07:25:00|2013.04|2011.54|2013.88|2012.38|2013.9|2012.4|2012.95|2011.45|0
1612510200000|2021-02-05 07:30:00|2013.89|2012.39|2012.61|2011.21|2013.89|2012.46|2012.49|2011.09|37
1612510500000|2021-02-05 07:35:00|2012.74|2011.34|2012.86|2011.46|2012.86|2011.46|2012.11|2010.71|16
1612510800000|2021-02-05 07:40:00|2012.74|2011.34|2012.11|2010.71|2012.99|2011.59|2011.86|2010.46|20
1612511100000|2021-02-05 07:45:00|2012.24|2010.84|2011.24|2009.84|2012.24|2010.84|2011.11|2009.71|16
1612511400000|2021-02-05 07:50:00|2011.49|2010.09|2009.74|2008.34|2011.74|2010.34|2009.74|2008.34|42
1612511700000|2021-02-05 07:55:00|2011.04|2009.54|2014.21|2012.71|2014.21|2012.71|2011.04|2009.54|0
1612512000000|2021-02-05 08:00:00|2014.22|2012.72|2003.79|2003.29|2014.22|2012.72|2003.79|2003.29|2744
1612512300000|2021-02-05 08:05:00|2003.66|2003.16|2004.29|2003.79|2005.04|2004.54|2002.04|2001.54|2016
1612512600000|2021-02-05 08:10:00|2004.16|2003.66|2005.29|2004.79|2006.04|2005.54|2003.66|2003.16|1410
1612512900000|2021-02-05 08:15:00|2005.16|2004.66|2004.04|2003.54|2005.16|2004.66|2002.91|2002.41|1250
1612513200000|2021-02-05 08:20:00|2004.16|2003.66|2002.54|2002.04|2005.29|2004.79|2002.54|2002.04|636
1612513500000|2021-02-05 08:25:00|2002.66|2002.16|2000.04|1999.54|2002.66|2002.16|2000.04|1999.54|809
1612513800000|2021-02-05 08:30:00|2000.29|1999.79|2002.79|2002.29|2003.91|2003.41|1999.54|1999.04|996
1612514100000|2021-02-05 08:35:00|2003.04|2002.54|2002.79|2002.29|2004.16|2003.66|2002.54|2002.04|568
1612514400000|2021-02-05 08:40:00|2003.14|2002.64|2003.64|2003.14|2003.89|2003.39|2001.64|2001.14|683
1612514700000|2021-02-05 08:45:00|2003.51|2003.01|2004.39|2003.89|2004.39|2003.89|2003.14|2002.64|471
1612515000000|2021-02-05 08:50:00|2004.26|2003.76|2005.14|2004.64|2005.14|2004.64|2002.89|2002.39|588
1612515300000|2021-02-05 08:55:00|2004.89|2004.39|2004.14|2003.64|2005.39|2004.89|2003.01|2002.51|649
1612515600000|2021-02-05 09:00:00|2004.01|2003.51|2001.76|2001.26|2004.14|2003.64|2001.64|2001.14|553
1612515900000|2021-02-05 09:05:00|2001.64|2001.14|2001.89|2001.39|2001.89|2001.39|2000.39|1999.89|776
1612516200000|2021-02-05 09:10:00|2001.76|2001.26|2000.64|2000.14|2002.14|2001.64|2000.51|2000.01|655
1612516500000|2021-02-05 09:15:00|2000.51|2000.01|1999.14|1998.64|2001.14|2000.64|1998.39|1997.89|771
1612516800000|2021-02-05 09:20:00|1998.89|1998.39|2000.14|1999.64|2000.76|2000.26|1998.89|1998.39|765
1612517100000|2021-02-05 09:25:00|2000.26|1999.76|1998.89|1998.39|2000.39|1999.89|1998.64|1998.14|477
1612517400000|2021-02-05 09:30:00|1999.01|1998.51|2000.64|2000.14|2001.14|2000.64|1998.14|1997.64|1006
1612517700000|2021-02-05 09:35:00|2000.76|2000.26|2000.89|2000.39|2001.14|2000.64|2000.14|1999.64|400
1612518000000|2021-02-05 09:40:00|2001.01|2000.51|2002.64|2002.14|2003.01|2002.51|2000.89|2000.39|615
1612518300000|2021-02-05 09:45:00|2002.76|2002.26|2002.14|2001.64|2003.14|2002.64|2001.89|2001.39|527
1612518600000|2021-02-05 09:50:00|2002.26|2001.76|2003.64|2003.14|2003.89|2003.39|2002.14|2001.64|444
1612518900000|2021-02-05 09:55:00|2003.76|2003.26|2001.64|2001.14|2004.14|2003.64|2001.64|2001.14|535
1612519200000|2021-02-05 10:00:00|2001.76|2001.26|2001.89|2001.39|2002.14|2001.64|2001.26|2000.76|290
1612519500000|2021-02-05 10:05:00|2002.14|2001.64|2001.39|2000.89|2002.14|2001.64|2000.76|2000.26|355
1612519800000|2021-02-05 10:10:00|2001.51|2001.01|2002.64|2002.14|2002.89|2002.39|2001.39|2000.89|380
1612520100000|2021-02-05 10:15:00|2002.39|2001.89|2002.01|2001.51|2002.64|2002.14|2001.64|2001.14|250
1612520400000|2021-02-05 10:20:00|2001.89|2001.39|2002.14|2001.64|2003.14|2002.64|2001.64|2001.14|237
1612520700000|2021-02-05 10:25:00|2002.26|2001.76|2002.39|2001.89|2003.14|2002.64|2002.14|2001.64|132
1612521000000|2021-02-05 10:30:00|2002.14|2001.64|2002.26|2001.76|2002.64|2002.14|2001.64|2001.14|178
1612521300000|2021-02-05 10:35:00|2002.14|2001.64|2003.14|2002.64|2003.14|2002.64|2001.89|2001.39|154
1612521600000|2021-02-05 10:40:00|2003.26|2002.76|2003.89|2003.39|2004.39|2003.89|2003.14|2002.64|476
1612521900000|2021-02-05 10:45:00|2003.76|2003.26|2004.39|2003.89|2004.64|2004.14|2003.64|2003.14|297
1612522200000|2021-02-05 10:50:00|2004.51|2004.01|2003.39|2002.89|2004.64|2004.14|2003.14|2002.64|377
1612522500000|2021-02-05 10:55:00|2003.51|2003.01|2003.14|2002.64|2003.89|2003.39|2003.14|2002.64|311
1612522800000|2021-02-05 11:00:00|2003.26|2002.76|2003.64|2003.14|2004.64|2004.14|2003.14|2002.64|419
1612523100000|2021-02-05 11:05:00|2003.89|2003.39|2003.89|2003.39|2003.89|2003.39|2002.89|2002.39|230
1612523400000|2021-02-05 11:10:00|2003.64|2003.14|2003.26|2002.76|2004.14|2003.64|2003.14|2002.64|301
1612523700000|2021-02-05 11:15:00|2003.14|2002.64|2003.14|2002.64|2003.64|2003.14|2002.39|2001.89|313
1612524000000|2021-02-05 11:20:00|2003.26|2002.76|2003.14|2002.64|2003.51|2003.01|2002.89|2002.39|213
1612524300000|2021-02-05 11:25:00|2003.26|2002.76|2002.89|2002.39|2003.51|2003.01|2002.39|2001.89|222
1612524600000|2021-02-05 11:30:00|2002.76|2002.26|2002.14|2001.64|2003.14|2002.64|2001.89|2001.39|226
1612524900000|2021-02-05 11:35:00|2002.01|2001.51|2001.14|2000.64|2002.01|2001.51|2000.76|2000.26|476
1612525200000|2021-02-05 11:40:00|2001.01|2000.51|2000.89|2000.39|2001.89|2001.39|2000.64|2000.14|168
1612525500000|2021-02-05 11:45:00|2000.76|2000.26|2001.64|2001.14|2001.64|2001.14|2000.64|2000.14|110
1612525800000|2021-02-05 11:50:00|2001.76|2001.26|2002.01|2001.51|2002.14|2001.64|2001.14|2000.64|180
1612526100000|2021-02-05 11:55:00|2001.89|2001.39|2001.89|2001.39|2002.51|2002.01|2001.64|2001.14|340
1612526400000|2021-02-05 12:00:00|2001.76|2001.26|2002.39|2001.89|2002.64|2002.14|2001.64|2001.14|384
1612526700000|2021-02-05 12:05:00|2002.51|2002.01|2001.39|2000.89|2002.89|2002.39|2001.01|2000.51|244
1612527000000|2021-02-05 12:10:00|2001.64|2001.14|2002.39|2001.89|2002.89|2002.39|2001.39|2000.89|208
1612527300000|2021-02-05 12:15:00|2002.51|2002.01|2001.64|2001.14|2002.64|2002.14|2001.39|2000.89|314
1612527600000|2021-02-05 12:20:00|2001.76|2001.26|2000.64|2000.14|2002.14|2001.64|2000.39|1999.89|276
1612527900000|2021-02-05 12:25:00|2000.39|1999.89|2000.89|2000.39|2001.01|2000.51|2000.26|1999.76|333
1612528200000|2021-02-05 12:30:00|2000.76|2000.26|2000.64|2000.14|2001.14|2000.64|2000.64|2000.14|166
1612528500000|2021-02-05 12:35:00|2000.39|1999.89|2001.14|2000.64|2001.39|2000.89|2000.39|1999.89|158
1612528800000|2021-02-05 12:40:00|2001.38|2000.88|2001.88|2001.38|2001.88|2001.38|2000.88|2000.38|139
1612529100000|2021-02-05 12:45:00|2001.75|2001.25|2002.25|2001.75|2002.63|2002.13|2001.63|2001.13|218
1612529400000|2021-02-05 12:50:00|2002.38|2001.88|2001.38|2000.88|2002.88|2002.38|2001.38|2000.88|279
1612529700000|2021-02-05 12:55:00|2001.25|2000.75|2000.63|2000.13|2001.5|2001|2000.38|1999.88|390
1612530000000|2021-02-05 13:00:00|2000.5|2000|1999.63|1999.13|2000.88|2000.38|1999.63|1999.13|426
1612530300000|2021-02-05 13:05:00|1999.5|1999|1997.88|1997.38|1999.63|1999.13|1997.38|1996.88|515
1612530600000|2021-02-05 13:10:00|1998|1997.5|1997.13|1996.63|1998.38|1997.88|1996.88|1996.38|513
1612530900000|2021-02-05 13:15:00|1997.25|1996.75|1996.38|1995.88|1997.38|1996.88|1996.13|1995.63|481
1612531200000|2021-02-05 13:20:00|1996.5|1996|1998.25|1997.75|1998.63|1998.13|1996.38|1995.88|612
1612531500000|2021-02-05 13:25:00|1998.38|1997.88|1998.88|1998.38|1999.13|1998.63|1998.38|1997.88|276
1612531800000|2021-02-05 13:30:00|1998.75|1998.25|1995.88|1995.38|1998.75|1998.25|1995.38|1994.88|880
1612532100000|2021-02-05 13:35:00|1996|1995.5|1997.63|1997.13|1997.63|1997.13|1996|1995.5|462
1612532400000|2021-02-05 13:40:00|1997.5|1997|1996.38|1995.88|1997.63|1997.13|1996.13|1995.63|310
1612532700000|2021-02-05 13:45:00|1996.25|1995.75|1996.13|1995.63|1997.38|1996.88|1996.13|1995.63|343
1612533000000|2021-02-05 13:50:00|1996.38|1995.88|1997.25|1996.75|1997.38|1996.88|1996.13|1995.63|363
1612533300000|2021-02-05 13:55:00|1997.13|1996.63|1996.38|1995.88|1997.38|1996.88|1996.13|1995.63|228
1612533600000|2021-02-05 14:00:00|1996.25|1995.75|1996.13|1995.63|1996.63|1996.13|1995.88|1995.38|375
1612533900000|2021-02-05 14:05:00|1996.25|1995.75|1996.63|1996.13|1996.75|1996.25|1995.88|1995.38|324
1612534200000|2021-02-05 14:10:00|1996.75|1996.25|1995.63|1995.13|1997.13|1996.63|1995.63|1995.13|393
1612534500000|2021-02-05 14:15:00|1995.75|1995.25|1995.63|1995.13|1996.13|1995.63|1995.38|1994.88|373
1612534800000|2021-02-05 14:20:00|1995.75|1995.25|1995.38|1994.88|1995.88|1995.38|1995.13|1994.63|289
1612535100000|2021-02-05 14:25:00|1995.5|1995|1995.38|1994.88|1995.88|1995.38|1995.13|1994.63|373
1612535400000|2021-02-05 14:30:00|1995.5|1995|1994.88|1994.38|1996.63|1996.13|1994.13|1993.63|827
1612535700000|2021-02-05 14:35:00|1994.63|1994.13|1992.38|1991.88|1994.63|1994.13|1992.13|1991.63|1050
1612536000000|2021-02-05 14:40:00|1992.25|1991.75|1992.63|1992.13|1993.88|1993.38|1992.13|1991.63|735
1612536300000|2021-02-05 14:45:00|1992.38|1991.88|1992.88|1992.38|1993.38|1992.88|1991.5|1991|811
1612536600000|2021-02-05 14:50:00|1993|1992.5|1992.88|1992.38|1993.63|1993.13|1992.38|1991.88|768
1612536900000|2021-02-05 14:55:00|1992.75|1992.25|1990.88|1990.38|1992.75|1992.25|1990.63|1990.13|915
1612537200000|2021-02-05 15:00:00|1990.75|1990.25|1988.88|1988.38|1991.38|1990.88|1987.63|1987.13|1348
1612537500000|2021-02-05 15:05:00|1988.75|1988.25|1989.38|1988.88|1989.88|1989.38|1987.13|1986.63|1025
1612537800000|2021-02-05 15:10:00|1989.53|1989.03|1987.53|1987.03|1989.78|1989.28|1987.03|1986.53|1084
1612538100000|2021-02-05 15:15:00|1987.4|1986.9|1986.4|1985.9|1987.78|1987.28|1986.03|1985.53|595
1612538400000|2021-02-05 15:20:00|1986.53|1986.03|1986.78|1986.28|1987.03|1986.53|1986.03|1985.53|980
1612538700000|2021-02-05 15:25:00|1986.9|1986.4|1990.03|1989.53|1990.03|1989.53|1986.78|1986.28|856
1612539000000|2021-02-05 15:30:00|1989.9|1989.4|1991.03|1990.53|1991.53|1991.03|1989.78|1989.28|1075
1612539300000|2021-02-05 15:35:00|1990.78|1990.28|1991.53|1991.03|1991.78|1991.28|1990.28|1989.78|1050
1612539600000|2021-02-05 15:40:00|1991.4|1990.9|1992.4|1991.9|1993.03|1992.53|1991.28|1990.78|1156
1612539900000|2021-02-05 15:45:00|1992.28|1991.78|1992.03|1991.53|1992.53|1992.03|1991.28|1990.78|683
1612540200000|2021-02-05 15:50:00|1991.9|1991.4|1992.53|1992.03|1992.78|1992.28|1991.78|1991.28|930
1612540500000|2021-02-05 15:55:00|1992.65|1992.15|1992.28|1991.78|1992.78|1992.28|1991.53|1991.03|803
1612540800000|2021-02-05 16:00:00|1992.53|1992.03|1991.53|1991.03|1992.78|1992.28|1991.28|1990.78|904
1612541100000|2021-02-05 16:05:00|1991.65|1991.15|1989.65|1989.15|1992.03|1991.53|1989.65|1989.15|733
1612541400000|2021-02-05 16:10:00|1989.78|1989.28|1990.28|1989.78|1990.53|1990.03|1989.53|1989.03|504
1612541700000|2021-02-05 16:15:00|1990.15|1989.65|1989.53|1989.03|1990.28|1989.78|1989.53|1989.03|507
1612542000000|2021-02-05 16:20:00|1989.65|1989.15|1990.51|1989.01|1990.53|1990.03|1989.53|1989.01|600
1612542300000|2021-02-05 16:25:00|1990.5|1989|1990.53|1989.03|1991.04|1989.54|1990.1|1988.6|553
1612542600000|2021-02-05 16:30:00|1990.67|1989.17|1990.6|1989.2|1991.6|1990.2|1990.48|1989.08|276
1612542900000|2021-02-05 16:35:00|1990.73|1989.33|1991.85|1990.45|1991.98|1990.58|1990.48|1989.08|58
1612543200000|2021-02-05 16:40:00|1991.73|1990.33|1991.1|1989.7|1991.98|1990.58|1991.1|1989.7|23
1612543500000|2021-02-05 16:45:00|1991.23|1989.83|1991.35|1989.95|1991.73|1990.33|1991.23|1989.83|6
1612543800000|2021-02-05 16:50:00|1991.23|1989.83|1989.85|1988.45|1991.6|1990.2|1989.85|1988.45|52
1612544100000|2021-02-05 16:55:00|1989.98|1988.58|1987.4|1985.9|1990.1|1988.7|1987.23|1985.83|38
1612544400000|2021-02-05 17:00:00|1987.41|1985.91|1988.07|1986.57|1988.51|1987.01|1986.89|1985.39|0
1612544700000|2021-02-05 17:05:00|1988.09|1986.59|1988.97|1987.47|1989.92|1988.42|1988.07|1986.57|0
1612545000000|2021-02-05 17:10:00|1988.98|1987.48|1989.16|1987.66|1989.59|1988.09|1988.08|1986.58|0
1612545300000|2021-02-05 17:15:00|1989.17|1987.67|1990.1|1988.6|1990.56|1989.06|1989.12|1987.62|0
1612545600000|2021-02-05 17:20:00|1990.08|1988.58|1989.59|1988.09|1990.11|1988.61|1989.59|1988.09|0
1612545900000|2021-02-05 17:25:00|1989.6|1988.1|1990.54|1989.04|1990.55|1989.05|1989.58|1988.08|0
1612546200000|2021-02-05 17:30:00|1990.55|1989.05|1990.1|1988.6|1990.57|1989.07|1990.1|1988.6|0
1612546500000|2021-02-05 17:35:00|1990.08|1988.58|1990.24|1988.74|1990.54|1989.04|1989.63|1988.13|0
1612546800000|2021-02-05 17:40:00|1990.23|1988.73|1990.77|1989.27|1991.29|1989.79|1990.22|1988.72|0
1612547100000|2021-02-05 17:45:00|1990.78|1989.28|1990.34|1988.84|1991.26|1989.76|1989.86|1988.36|0
1612547400000|2021-02-05 17:50:00|1990.33|1988.83|1989.91|1988.41|1990.37|1988.87|1989.86|1988.36|0
1612547700000|2021-02-05 17:55:00|1989.92|1988.42|1990.46|1988.96|1990.92|1989.42|1989.91|1988.41|0
1612548000000|2021-02-05 18:00:00|1990.45|1988.95|1989.88|1988.38|1990.93|1989.43|1989.88|1988.38|0
1612548300000|2021-02-05 18:05:00|1989.9|1988.4|1989.41|1987.91|1989.9|1988.4|1989.38|1987.88|0
1612548600000|2021-02-05 18:10:00|1989.42|1987.92|1989.88|1988.38|1989.9|1988.4|1989.39|1987.89|0
1612548900000|2021-02-05 18:15:00|1989.9|1988.4|1990.86|1989.36|1990.88|1989.38|1989.86|1988.36|0
1612549200000|2021-02-05 18:20:00|1990.85|1989.35|1989.83|1988.33|1990.86|1989.36|1989.35|1987.85|0
1612549500000|2021-02-05 18:25:00|1989.81|1988.31|1989.89|1988.39|1990.37|1988.87|1989.37|1987.87|0
1612549800000|2021-02-05 18:30:00|1989.87|1988.37|1989.83|1988.33|1989.9|1988.4|1989.35|1987.85|0
1612550100000|2021-02-05 18:35:00|1989.84|1988.34|1989.86|1988.36|1990.35|1988.85|1989.83|1988.33|0
1612550400000|2021-02-05 18:40:00|1989.85|1988.35|1989.37|1987.87|1989.88|1988.38|1989.34|1987.84|0
1612550700000|2021-02-05 18:45:00|1989.38|1987.88|1990.66|1989.16|1990.73|1989.23|1989.34|1987.84|0
1612551000000|2021-02-05 18:50:00|1990.64|1989.14|1989.22|1987.72|1990.65|1989.15|1989.19|1987.69|0
1612551300000|2021-02-05 18:55:00|1989.23|1987.73|1988.29|1986.79|1989.26|1987.76|1988.28|1986.78|0
1612551600000|2021-02-05 19:00:00|1988.28|1986.78|1988.75|1987.25|1989.26|1987.76|1987.78|1986.28|0
1612551900000|2021-02-05 19:05:00|1988.73|1987.23|1989.22|1987.72|1989.27|1987.77|1988.73|1987.23|0
1612552200000|2021-02-05 19:10:00|1989.23|1987.73|1989.26|1987.76|1989.74|1988.24|1989.22|1987.72|0
1612552500000|2021-02-05 19:15:00|1989.27|1987.77|1988.79|1987.29|1989.3|1987.8|1988.75|1987.25|0
1612552800000|2021-02-05 19:20:00|1988.8|1987.3|1988.76|1987.26|1988.8|1987.3|1988.28|1986.78|0
1612553100000|2021-02-05 19:25:00|1988.77|1987.27|1989.75|1988.25|1989.79|1988.29|1988.75|1987.25|0
1612553400000|2021-02-05 19:30:00|1989.77|1988.27|1989.77|1988.27|1990.73|1989.23|1989.73|1988.23|0
1612553700000|2021-02-05 19:35:00|1989.78|1988.28|1990.22|1988.72|1990.22|1988.72|1989.26|1987.76|0
1612554000000|2021-02-05 19:40:00|1990.21|1988.71|1989.69|1988.19|1990.22|1988.72|1989.69|1988.19|0
1612554300000|2021-02-05 19:45:00|1989.66|1988.16|1989.44|1987.94|1990.17|1988.67|1989.14|1987.64|0
1612554600000|2021-02-05 19:50:00|1989.59|1988.09|1989.12|1987.62|1989.6|1988.1|1988.6|1987.1|0
1612554900000|2021-02-05 19:55:00|1989.11|1987.61|1989.14|1987.64|1989.63|1988.13|1989.09|1987.59|0
1612555200000|2021-02-05 20:00:00|1989.15|1987.65|1988.19|1986.69|1989.15|1987.65|1987.97|1986.47|0
1612555500000|2021-02-05 20:05:00|1988.2|1986.7|1988.68|1987.18|1989.18|1987.68|1988.19|1986.69|0
1612555800000|2021-02-05 20:10:00|1988.67|1987.17|1988.77|1987.27|1989.21|1987.71|1988.66|1987.16|0
1612556100000|2021-02-05 20:15:00|1988.75|1987.25|1989.26|1987.76|1989.99|1988.49|1988.75|1987.25|0
1612556400000|2021-02-05 20:20:00|1989.28|1987.78|1989.77|1988.27|1990.21|1988.71|1989.19|1987.69|0
1612556700000|2021-02-05 20:25:00|1989.75|1988.25|1988.67|1987.17|1989.78|1988.28|1988.66|1987.16|0
1612557000000|2021-02-05 20:30:00|1988.68|1987.18|1989.72|1988.22|1989.74|1988.24|1988.67|1987.17|0
1612557300000|2021-02-05 20:35:00|1989.73|1988.23|1989.21|1987.71|1990.27|1988.77|1988.71|1987.21|0
1612557600000|2021-02-05 20:40:00|1989.19|1987.69|1989.19|1987.69|1989.72|1988.22|1989.14|1987.64|0
1612557900000|2021-02-05 20:45:00|1989.21|1987.71|1989.16|1987.66|1990.22|1988.72|1989.15|1987.65|0
1612558200000|2021-02-05 20:50:00|1989.15|1987.65|1990.14|1988.64|1990.19|1988.69|1989.12|1987.62|0
1612558500000|2021-02-05 20:55:00|1990.17|1988.67|1991.17|1989.67|1992.96|1991.46|1989.72|1988.22|0
1612558800000|2021-02-05 21:00:00|1991.1|1989.6|1991.6|1990.1|1992|1990.5|1990.49|1988.99|0
1612559100000|2021-02-05 21:05:00|1991.58|1990.08|1992.14|1990.64|1992.14|1990.64|1991.4|1989.9|0
1612559400000|2021-02-05 21:10:00|1992.15|1990.65|1992.57|1991.07|1992.73|1991.23|1992|1990.5|0
1612559700000|2021-02-05 21:15:00|1992.53|1991.03|1992.47|1990.97|1992.6|1991.1|1992.47|1990.97|0
1612560000000|2021-02-05 21:20:00|1992.51|1991.01|1992.55|1991.05|1992.6|1991.1|1992.47|1990.97|0
1612560300000|2021-02-05 21:25:00|1992.51|1991.01|1992.47|1990.97|1992.6|1991.1|1992.47|1990.97|0
1612560600000|2021-02-05 21:30:00|1992.44|1990.94|1992.53|1991.03|1992.53|1991.03|1992.02|1990.52|0
1612560900000|2021-02-05 21:35:00|1992.51|1991.01|1992.53|1991.03|1992.62|1991.12|1992.33|1990.83|0
1612561200000|2021-02-05 21:40:00|1992.54|1991.04|1992.64|1991.14|1992.72|1991.22|1992.53|1991.03|0
1612561500000|2021-02-05 21:45:00|1992.72|1991.22|1993.02|1991.52|1993.16|1991.66|1992.53|1991.03|0
1612561800000|2021-02-05 21:50:00|1993.04|1991.54|1992.92|1991.42|1993.16|1991.66|1992.92|1991.42|0
1612562100000|2021-02-05 21:55:00|1992.94|1991.44|1992.75|1991.25|1993.03|1991.53|1992.73|1991.23|0
1612562400000|2021-02-05 22:00:00|1992.4|1990.9|1992.4|1990.9|1992.4|1990.9|1992.4|1990.9|0
1612738800000|2021-02-07 23:00:00|1996.19|1994.69|1995.59|1994.09|1996.86|1995.36|1995.59|1994.09|0
1612739100000|2021-02-07 23:05:00|1995.58|1994.08|1995.14|1993.64|1995.59|1994.09|1994.55|1993.05|0
1612739400000|2021-02-07 23:10:00|1995.1|1993.6|1995.59|1994.09|1995.89|1994.39|1994.95|1993.45|0
1612739700000|2021-02-07 23:15:00|1995.6|1994.1|1995.25|1993.75|1995.99|1994.49|1994.85|1993.35|0
1612740000000|2021-02-07 23:20:00|1995.26|1993.76|1995.45|1993.95|1995.95|1994.45|1995.11|1993.61|0
1612740300000|2021-02-07 23:25:00|1995.47|1993.97|1995.16|1993.66|1995.55|1994.05|1995.01|1993.51|0
1612740600000|2021-02-07 23:30:00|1995.17|1993.67|1994.12|1992.62|1995.21|1993.71|1993.78|1992.28|0
1612740900000|2021-02-07 23:35:00|1994.13|1992.63|1994.55|1993.05|1994.55|1993.05|1993.82|1992.32|0
1612741200000|2021-02-07 23:40:00|1994.46|1992.96|1995.69|1994.19|1995.69|1994.19|1994.41|1992.91|0
1612741500000|2021-02-07 23:45:00|1995.7|1994.2|1995.61|1994.11|1995.89|1994.39|1995.25|1993.75|0
1612741800000|2021-02-07 23:50:00|1995.6|1994.1|1995.71|1994.21|1995.71|1994.21|1995.27|1993.77|0
1612742100000|2021-02-07 23:55:00|1995.73|1994.23|1994.77|1993.27|1995.91|1994.41|1994.43|1992.93|0
1612742400000|2021-02-08 00:00:00|1994.76|1993.26|1993.86|1992.36|1994.76|1993.26|1993.12|1991.62|0
1612742700000|2021-02-08 00:05:00|1993.85|1992.35|1994.06|1992.56|1994.94|1993.44|1993.52|1992.02|0
1612743000000|2021-02-08 00:10:00|1994.04|1992.54|1994.79|1993.29|1994.89|1993.39|1993.32|1991.82|0
1612743300000|2021-02-08 00:15:00|1994.81|1993.31|1999.59|1998.09|2000.24|1998.74|1994.39|1992.89|0
1612743600000|2021-02-08 00:20:00|1999.61|1998.11|2001.54|2000.04|2001.95|2000.45|1999.57|1998.07|0
1612743900000|2021-02-08 00:25:00|2001.7|2000.2|2001.01|1999.51|2001.92|2000.42|2000.51|1999.01|0
1612744200000|2021-02-08 00:30:00|2001.02|1999.52|2001.49|1999.99|2002.58|2001.08|2000.53|1999.03|0
1612744500000|2021-02-08 00:35:00|2001.71|2000.21|2001.5|2000|2002.41|2000.91|2000.57|1999.07|0
1612744800000|2021-02-08 00:40:00|2001.51|2000.01|2001.94|2000.44|2002.65|2001.15|2001.48|1999.98|0
1612745100000|2021-02-08 00:45:00|2001.91|2000.41|2001.89|2000.39|2002.37|2000.87|2001.46|1999.96|0
1612745400000|2021-02-08 00:50:00|2001.9|2000.4|2001.62|2000.12|2002.35|2000.85|2001.39|1999.89|0
1612745700000|2021-02-08 00:55:00|2001.65|2000.15|2000.55|1999.05|2001.87|2000.37|2000.28|1998.78|0
1612746000000|2021-02-08 01:00:00|2000.48|1998.98|2000.1|1998.6|2000.55|1999.05|1999.6|1998.1|0
1612746300000|2021-02-08 01:05:00|2000.11|1998.61|2001.06|1999.56|2001.08|1999.58|2000.1|1998.6|0
1612746600000|2021-02-08 01:10:00|2001.05|1999.55|2001.06|1999.56|2001.52|2000.02|2000.59|1999.09|0
1612746900000|2021-02-08 01:15:00|2001.05|1999.55|2002.71|2001.21|2002.96|2001.46|2001.05|1999.55|0
1612747200000|2021-02-08 01:20:00|2002.64|2001.14|2002.98|2001.48|2003.2|2001.7|2002.02|2000.52|0
1612747500000|2021-02-08 01:25:00|2002.96|2001.46|2004.52|2003.02|2004.52|2003.02|2002.96|2001.46|0
1612747800000|2021-02-08 01:30:00|2004.59|2003.09|2004.44|2002.94|2004.98|2003.48|2003.99|2002.49|0
1612748100000|2021-02-08 01:35:00|2004.43|2002.93|2003.52|2002.02|2004.9|2003.4|2003.52|2002.02|0
1612748400000|2021-02-08 01:40:00|2003.53|2002.03|2003.53|2002.03|2004.25|2002.75|2003.51|2002.01|0
1612748700000|2021-02-08 01:45:00|2003.52|2002.02|2003.57|2002.07|2003.98|2002.48|2003.05|2001.55|0
1612749000000|2021-02-08 01:50:00|2003.56|2002.06|2003.57|2002.07|2004.07|2002.57|2003.09|2001.59|0
1612749300000|2021-02-08 01:55:00|2003.56|2002.06|2004.03|2002.53|2004.05|2002.55|2003.54|2002.04|0
1612749600000|2021-02-08 02:00:00|2004.02|2002.52|2004.05|2002.55|2004.5|2003|2003.55|2002.05|0
1612749900000|2021-02-08 02:05:00|2004.27|2002.77|2004.47|2002.97|2004.96|2003.46|2004.02|2002.52|0
1612750200000|2021-02-08 02:10:00|2004.34|2002.84|2003.58|2002.08|2004.49|2002.99|2003.55|2002.05|0
1612750500000|2021-02-08 02:15:00|2003.56|2002.06|2003.61|2002.11|2003.61|2002.11|2002.85|2001.35|0
1612750800000|2021-02-08 02:20:00|2003.6|2002.1|2004.02|2002.52|2004.09|2002.59|2003.58|2002.08|0
1612751100000|2021-02-08 02:25:00|2004.03|2002.53|2003.54|2002.04|2004.03|2002.53|2003.52|2002.02|0
1612751400000|2021-02-08 02:30:00|2003.55|2002.05|2004.45|2002.95|2004.96|2003.46|2003.55|2002.05|0
1612751700000|2021-02-08 02:35:00|2004.46|2002.96|2004|2002.5|2004.94|2003.44|2003.99|2002.49|0
1612752000000|2021-02-08 02:40:00|2004.02|2002.52|2004.04|2002.54|2004.48|2002.98|2004|2002.5|0
1612752300000|2021-02-08 02:45:00|2004.18|2002.68|2004.53|2003.03|2004.76|2003.26|2004.18|2002.68|0
1612752600000|2021-02-08 02:50:00|2004.54|2003.04|2004.97|2003.47|2005.2|2003.7|2004.51|2003.01|0
1612752900000|2021-02-08 02:55:00|2004.98|2003.48|2005.4|2003.9|2005.42|2003.92|2004.95|2003.45|0
1612753200000|2021-02-08 03:00:00|2005.33|2003.83|2004.95|2003.45|2005.33|2003.83|2004.46|2002.96|0
1612753500000|2021-02-08 03:05:00|2005.08|2003.58|2004.94|2003.44|2005.4|2003.9|2004.48|2002.98|0
1612753800000|2021-02-08 03:10:00|2004.93|2003.43|2005.19|2003.69|2005.41|2003.91|2004.93|2003.43|0
1612754100000|2021-02-08 03:15:00|2005.26|2003.76|2005.18|2003.68|2005.43|2003.93|2004.96|2003.46|0
1612754400000|2021-02-08 03:20:00|2005.25|2003.75|2004.46|2002.96|2005.4|2003.9|2004.45|2002.95|0
1612754700000|2021-02-08 03:25:00|2004.47|2002.97|2003.98|2002.48|2004.69|2003.19|2003.76|2002.26|0
1612755000000|2021-02-08 03:30:00|2003.96|2002.46|2004.24|2002.74|2004.45|2002.95|2003.49|2001.99|0
1612755300000|2021-02-08 03:35:00|2004.17|2002.67|2004.02|2002.52|2004.49|2002.99|2004.01|2002.51|0
1612755600000|2021-02-08 03:40:00|2004.09|2002.59|2004|2002.5|2004.48|2002.98|2004|2002.5|0
1612755900000|2021-02-08 03:45:00|2003.98|2002.48|2003.06|2001.56|2004|2002.5|2003.03|2001.53|0
1612756200000|2021-02-08 03:50:00|2003.05|2001.55|2003.5|2002|2003.95|2002.45|2003.05|2001.55|0
1612756500000|2021-02-08 03:55:00|2003.57|2002.07|2003.5|2002|2003.95|2002.45|2003.47|2001.97|0
1612756800000|2021-02-08 04:00:00|2003.49|2001.99|2003.05|2001.55|2003.5|2002|2003.03|2001.53|0
1612757100000|2021-02-08 04:05:00|2003.04|2001.54|2003.5|2002|2003.51|2002.01|2003.03|2001.53|0
1612757400000|2021-02-08 04:10:00|2003.51|2002.01|2003.01|2001.51|2003.51|2002.01|2003.01|2001.51|0
1612757700000|2021-02-08 04:15:00|2003.02|2001.52|2002.52|2001.02|2003.48|2001.98|2002.28|2000.78|0
1612758000000|2021-02-08 04:20:00|2002.66|2001.16|2001.99|2000.49|2002.97|2001.47|2001.99|2000.49|0
1612758300000|2021-02-08 04:25:00|2002|2000.5|2002|2000.5|2002.01|2000.51|2001.53|2000.03|0
1612758600000|2021-02-08 04:30:00|2002.02|2000.52|2002|2000.5|2002.02|2000.52|2001.53|2000.03|0
1612758900000|2021-02-08 04:35:00|2002.03|2000.53|2001.56|2000.06|2002.03|2000.53|2001.54|2000.04|0
1612759200000|2021-02-08 04:40:00|2001.57|2000.07|2002.05|2000.55|2002.05|2000.55|2001.56|2000.06|0
1612759500000|2021-02-08 04:45:00|2002.03|2000.53|2002.02|2000.52|2002.03|2000.53|2001.55|2000.05|0
1612759800000|2021-02-08 04:50:00|2002.01|2000.51|2001.57|2000.07|2002.01|2000.51|2001.35|1999.85|0
1612760100000|2021-02-08 04:55:00|2001.58|2000.08|2001.61|2000.11|2001.61|2000.11|2001.13|1999.63|0
1612760400000|2021-02-08 05:00:00|2001.59|2000.09|2002.58|2001.08|2002.58|2001.08|2001.59|2000.09|0
1612760700000|2021-02-08 05:05:00|2002.56|2001.06|2002.09|2000.59|2002.58|2001.08|2002.08|2000.58|0
1612761000000|2021-02-08 05:10:00|2002.1|2000.6|2001.62|2000.12|2002.1|2000.6|2001.14|1999.64|0
1612761300000|2021-02-08 05:15:00|2001.6|2000.1|2002.11|2000.61|2002.11|2000.61|2001.16|1999.66|0
1612761600000|2021-02-08 05:20:00|2002.1|2000.6|2001.67|2000.17|2002.1|2000.6|2000.72|1999.22|0
1612761900000|2021-02-08 05:25:00|2001.68|2000.18|2001.66|2000.16|2001.68|2000.18|2001.42|1999.92|0
1612762200000|2021-02-08 05:30:00|2001.73|2000.23|2001.62|2000.12|2002.1|2000.6|2001.16|1999.66|0
1612762500000|2021-02-08 05:35:00|2001.63|2000.13|2001.15|1999.65|2001.63|2000.13|2001.14|1999.64|0
1612762800000|2021-02-08 05:40:00|2001.14|1999.64|2001.15|1999.65|2001.37|1999.87|2000.67|1999.17|0
1612763100000|2021-02-08 05:45:00|2001.14|1999.64|2001.14|1999.64|2001.6|2000.1|2000.67|1999.17|0
1612763400000|2021-02-08 05:50:00|2001.13|1999.63|2000.66|1999.16|2001.14|1999.64|2000.23|1998.73|0
1612763700000|2021-02-08 05:55:00|2000.8|1999.3|2002.03|2000.53|2002.04|2000.54|2000.8|1999.3|0
1612764000000|2021-02-08 06:00:00|2002.04|2000.54|2002.5|2001|2002.97|2001.47|2001.57|2000.07|0
1612764300000|2021-02-08 06:05:00|2002.48|2000.98|2002.77|2001.27|2002.99|2001.49|2002.48|2000.98|0
1612764600000|2021-02-08 06:10:00|2002.84|2001.34|2002.6|2001.1|2002.99|2001.49|2002.07|2000.57|0
1612764900000|2021-02-08 06:15:00|2002.59|2001.09|2002.9|2001.4|2003.04|2001.54|2002.47|2000.97|0
1612765200000|2021-02-08 06:20:00|2002.91|2001.41|2003.35|2001.85|2003.37|2001.87|2002.91|2001.41|0
1612765500000|2021-02-08 06:25:00|2003.29|2001.79|2003.34|2001.84|2003.35|2001.85|2002.9|2001.4|0
1612765800000|2021-02-08 06:30:00|2003.32|2001.82|2003.3|2001.8|2003.32|2001.82|2002.87|2001.37|0
1612766100000|2021-02-08 06:35:00|2003.17|2001.67|2003.3|2001.8|2003.73|2002.23|2002.86|2001.36|0
1612766400000|2021-02-08 06:40:00|2003.31|2001.81|2003.29|2001.79|2003.75|2002.25|2003.27|2001.77|0
1612766700000|2021-02-08 06:45:00|2003.3|2001.8|2002.86|2001.36|2003.31|2001.81|2002.84|2001.34|0
1612767000000|2021-02-08 06:50:00|2002.99|2001.49|2002.83|2001.33|2003.31|2001.81|2002.83|2001.33|0
1612767300000|2021-02-08 06:55:00|2002.84|2001.34|2002.35|2000.85|2003.07|2001.57|2002.35|2000.85|0
1612767600000|2021-02-08 07:00:00|2002.21|2000.71|2002|2000.5|2002.45|2000.95|2001|1999.5|0
1612767900000|2021-02-08 07:05:00|2001.93|2000.43|2001.54|2000.04|2001.93|2000.43|2000.63|1999.13|0
1612768200000|2021-02-08 07:10:00|2001.55|2000.05|2001.07|1999.57|2001.55|2000.05|2000.62|1999.12|0
1612768500000|2021-02-08 07:15:00|2001.06|1999.56|1999.62|1998.12|2001.06|1999.56|1999.62|1998.12|0
1612768800000|2021-02-08 07:20:00|1999.6|1998.1|1999.16|1997.66|1999.6|1998.1|1999.09|1997.59|0
1612769100000|2021-02-08 07:25:00|1999.17|1997.67|1998.76|1997.26|1999.27|1997.77|1998.29|1996.79|0
1612769400000|2021-02-08 07:30:00|1998.78|1997.28|1998.1|1996.7|1998.78|1997.28|1996.73|1995.33|36
1612769700000|2021-02-08 07:35:00|1997.98|1996.58|1998.1|1996.7|1998.35|1996.95|1997.98|1996.58|9
1612770000000|2021-02-08 07:40:00|1997.98|1996.58|1998.23|1996.83|1999.23|1997.83|1997.98|1996.58|38
1612770300000|2021-02-08 07:45:00|1998.35|1996.95|1998.98|1997.58|1999.23|1997.83|1998.23|1996.83|21
1612770600000|2021-02-08 07:50:00|1998.85|1997.45|2000.1|1998.7|2000.1|1998.7|1998.73|1997.33|37
1612770900000|2021-02-08 07:55:00|2000.37|1998.87|2000.13|1998.63|2000.37|1998.87|1998.67|1997.17|0
1612771200000|2021-02-08 08:00:00|2000.11|1998.61|2001.4|2000.9|2002.03|2001.53|1998.53|1998.03|1816
1612771500000|2021-02-08 08:05:00|2001.28|2000.78|1998.53|1998.03|2004.53|2004.03|1997.78|1997.28|2145
1612771800000|2021-02-08 08:10:00|1998.4|1997.9|1999.9|1999.4|2000.28|1999.78|1997.03|1996.53|1296
1612772100000|2021-02-08 08:15:00|2000.03|1999.53|2001.28|2000.78|2001.53|2001.03|1998.78|1998.28|1229
1612772400000|2021-02-08 08:20:00|2001.4|2000.9|2001.53|2001.03|2002.78|2002.28|2001.03|2000.53|945
1612772700000|2021-02-08 08:25:00|2001.78|2001.28|2004.28|2003.78|2004.53|2004.03|2001.53|2001.03|1036
1612773000000|2021-02-08 08:30:00|2004.53|2004.03|2005.65|2005.15|2006.53|2006.03|2004.28|2003.78|1125
1612773300000|2021-02-08 08:35:00|2005.78|2005.28|2003.03|2002.53|2005.78|2005.28|2002.53|2002.03|824
1612773600000|2021-02-08 08:40:00|2002.91|2002.41|2001.91|2001.41|2003.41|2002.91|2001.41|2000.91|735
1612773900000|2021-02-08 08:45:00|2001.78|2001.28|2001.16|2000.66|2002.16|2001.66|2000.66|2000.16|764
1612774200000|2021-02-08 08:50:00|2001.28|2000.78|2002.41|2001.91|2002.41|2001.91|2000.41|1999.91|490
1612774500000|2021-02-08 08:55:00|2002.28|2001.78|2002.91|2002.41|2003.41|2002.91|2001.41|2000.91|334
1612774800000|2021-02-08 09:00:00|2003.03|2002.53|2005.16|2004.66|2006.03|2005.53|2002.91|2002.41|649
1612775100000|2021-02-08 09:05:00|2005.28|2004.78|2004.78|2004.28|2005.66|2005.16|2004.41|2003.91|645
1612775400000|2021-02-08 09:10:00|2004.91|2004.41|2005.41|2004.91|2005.91|2005.41|2004.78|2004.28|493
1612775700000|2021-02-08 09:15:00|2005.28|2004.78|2005.16|2004.66|2005.78|2005.28|2004.91|2004.41|412
1612776000000|2021-02-08 09:20:00|2005.03|2004.53|2004.41|2003.91|2005.03|2004.53|2003.91|2003.41|268
1612776300000|2021-02-08 09:25:00|2004.16|2003.66|2003.03|2002.53|2004.41|2003.91|2003.03|2002.53|226
1612776600000|2021-02-08 09:30:00|2002.91|2002.41|2001.91|2001.41|2003.16|2002.66|2001.66|2001.16|448
1612776900000|2021-02-08 09:35:00|2002.16|2001.66|2002.66|2002.16|2002.91|2002.41|2001.66|2001.16|319
1612777200000|2021-02-08 09:40:00|2002.78|2002.28|2002.66|2002.16|2003.66|2003.16|2002.66|2002.16|236
1612777500000|2021-02-08 09:45:00|2002.53|2002.03|2004.53|2004.03|2004.66|2004.16|2002.16|2001.66|250
1612777800000|2021-02-08 09:50:00|2004.41|2003.91|2005.03|2004.53|2005.78|2005.28|2004.16|2003.66|483
1612778100000|2021-02-08 09:55:00|2005.16|2004.66|2004.41|2003.91|2005.16|2004.66|2004.16|2003.66|283
1612778400000|2021-02-08 10:00:00|2004.53|2004.03|2004.41|2003.91|2004.66|2004.16|2003.16|2002.66|320
1612778700000|2021-02-08 10:05:00|2004.53|2004.03|2003.91|2003.41|2004.66|2004.16|2003.91|2003.41|332
1612779000000|2021-02-08 10:10:00|2004.03|2003.53|2004.41|2003.91|2004.66|2004.16|2003.66|2003.16|133
1612779300000|2021-02-08 10:15:00|2004.28|2003.78|2003.16|2002.66|2004.41|2003.91|2002.53|2002.03|657
1612779600000|2021-02-08 10:20:00|2003.28|2002.78|2003.16|2002.66|2003.41|2002.91|2002.91|2002.41|73
1612779900000|2021-02-08 10:25:00|2003.03|2002.53|2003.66|2003.16|2003.91|2003.41|2002.16|2001.66|213
1612780200000|2021-02-08 10:30:00|2003.53|2003.03|2003.16|2002.66|2003.91|2003.41|2002.53|2002.03|289
1612780500000|2021-02-08 10:35:00|2003.03|2002.53|2002.41|2001.91|2003.16|2002.66|2001.91|2001.41|316
1612780800000|2021-02-08 10:40:00|2002.53|2002.03|2002.16|2001.66|2002.91|2002.41|2001.91|2001.41|301
1612781100000|2021-02-08 10:45:00|2002.28|2001.78|2001.66|2001.16|2002.41|2001.91|2001.16|2000.66|381
1612781400000|2021-02-08 10:50:00|2001.91|2001.41|2001.16|2000.66|2001.91|2001.41|2000.91|2000.41|478
1612781700000|2021-02-08 10:55:00|2001.28|2000.78|2001.66|2001.16|2002.16|2001.66|2001.28|2000.78|259
1612782000000|2021-02-08 11:00:00|2001.91|2001.41|2001.66|2001.16|2001.91|2001.41|2000.91|2000.41|474
1612782300000|2021-02-08 11:05:00|2001.41|2000.91|2001.41|2000.91|2001.66|2001.16|2000.91|2000.41|271
1612782600000|2021-02-08 11:10:00|2001.28|2000.78|2002.66|2002.16|2002.66|2002.16|2001.16|2000.66|334
1612782900000|2021-02-08 11:15:00|2002.53|2002.03|2004.16|2003.66|2004.16|2003.66|2002.41|2001.91|212
1612783200000|2021-02-08 11:20:00|2004.03|2003.53|2004.66|2004.16|2004.91|2004.41|2003.66|2003.16|336
1612783500000|2021-02-08 11:25:00|2004.78|2004.28|2004.41|2003.91|2004.91|2004.41|2004.16|2003.66|197
1612783800000|2021-02-08 11:30:00|2004.28|2003.78|2003.91|2003.41|2004.41|2003.91|2003.41|2002.91|299
1612784100000|2021-02-08 11:35:00|2003.66|2003.16|2003.91|2003.41|2004.03|2003.53|2003.16|2002.66|200
1612784400000|2021-02-08 11:40:00|2004.03|2003.53|2003.66|2003.16|2004.41|2003.91|2003.41|2002.91|162
1612784700000|2021-02-08 11:45:00|2003.53|2003.03|2003.41|2002.91|2004.16|2003.66|2003.41|2002.91|102
1612785000000|2021-02-08 11:50:00|2003.53|2003.03|2003.66|2003.16|2004.16|2003.66|2003.41|2002.91|162
1612785300000|2021-02-08 11:55:00|2003.53|2003.03|2003.91|2003.41|2004.16|2003.66|2003.16|2002.66|196
1612785600000|2021-02-08 12:00:00|2004.03|2003.53|2002.53|2002.03|2004.16|2003.66|2002.41|2001.91|383
1612785900000|2021-02-08 12:05:00|2002.41|2001.91|2002.41|2001.91|2002.66|2002.16|2001.78|2001.28|213
1612786200000|2021-02-08 12:10:00|2002.28|2001.78|2002.66|2002.16|2002.91|2002.41|2002.03|2001.53|122
1612786500000|2021-02-08 12:15:00|2002.41|2001.91|2002.16|2001.66|2002.66|2002.16|2001.91|2001.41|173
1612786800000|2021-02-08 12:20:00|2001.91|2001.41|2003.16|2002.66|2003.41|2002.91|2001.91|2001.41|142
1612787100000|2021-02-08 12:25:00|2003.28|2002.78|2004.28|2003.78|2004.66|2004.16|2003.03|2002.53|123
1612787400000|2021-02-08 12:30:00|2004.16|2003.66|2004.41|2003.91|2004.53|2004.03|2003.66|2003.16|201
1612787700000|2021-02-08 12:35:00|2004.53|2004.03|2004.41|2003.91|2004.66|2004.16|2003.66|2003.16|158
1612788000000|2021-02-08 12:40:00|2004.13|2003.63|2003.63|2003.13|2004.5|2004|2003.63|2003.13|180
1612788300000|2021-02-08 12:45:00|2003.75|2003.25|2004.38|2003.88|2004.63|2004.13|2003.63|2003.13|141
1612788600000|2021-02-08 12:50:00|2004.25|2003.75|2004.63|2004.13|2004.63|2004.13|2004.25|2003.75|123
1612788900000|2021-02-08 12:55:00|2004.75|2004.25|2005.63|2005.13|2005.63|2005.13|2004.63|2004.13|325
1612789200000|2021-02-08 13:00:00|2005.5|2005|2005.63|2005.13|2006.13|2005.63|2005.38|2004.88|436
1612789500000|2021-02-08 13:05:00|2005.75|2005.25|2005.88|2005.38|2006.63|2006.13|2005.63|2005.13|520
1612789800000|2021-02-08 13:10:00|2006|2005.5|2006.63|2006.13|2006.63|2006.13|2005.63|2005.13|308
1612790100000|2021-02-08 13:15:00|2006.5|2006|2006.63|2006.13|2006.63|2006.13|2006.13|2005.63|257
1612790400000|2021-02-08 13:20:00|2006.75|2006.25|2006.63|2006.13|2007.38|2006.88|2006.38|2005.88|643
1612790700000|2021-02-08 13:25:00|2006.75|2006.25|2006.13|2005.63|2006.88|2006.38|2005.88|2005.38|307
1612791000000|2021-02-08 13:30:00|2006|2005.5|2006|2005.5|2006.38|2005.88|2005.88|2005.38|225
1612791300000|2021-02-08 13:35:00|2006.13|2005.63|2005.13|2004.63|2006.13|2005.63|2005.13|2004.63|234
1612791600000|2021-02-08 13:40:00|2005.25|2004.75|2005.88|2005.38|2005.88|2005.38|2004.88|2004.38|323
1612791900000|2021-02-08 13:45:00|2006|2005.5|2004.88|2004.38|2006|2005.5|2004.63|2004.13|303
1612792200000|2021-02-08 13:50:00|2004.75|2004.25|2005.13|2004.63|2005.13|2004.63|2004.13|2003.63|339
1612792500000|2021-02-08 13:55:00|2005.25|2004.75|2005.63|2005.13|2005.63|2005.13|2004.63|2004.13|134
1612792800000|2021-02-08 14:00:00|2005.75|2005.25|2005.63|2005.13|2006|2005.5|2005.13|2004.63|117
1612793100000|2021-02-08 14:05:00|2005.5|2005|2005.38|2004.88|2005.88|2005.38|2004.63|2004.13|370
1612793400000|2021-02-08 14:10:00|2005.5|2005|2005.63|2005.13|2005.88|2005.38|2005.38|2004.88|248
1612793700000|2021-02-08 14:15:00|2005.5|2005|2005.38|2004.88|2005.63|2005.13|2005.38|2004.88|76
1612794000000|2021-02-08 14:20:00|2005.5|2005|2004.88|2004.38|2005.63|2005.13|2004.88|2004.38|135
1612794300000|2021-02-08 14:25:00|2004.75|2004.25|2004.63|2004.13|2005.13|2004.63|2004.38|2003.88|248
1612794600000|2021-02-08 14:30:00|2004.88|2004.38|2005.63|2005.13|2006.13|2005.63|2004.5|2004|652
1612794900000|2021-02-08 14:35:00|2005.75|2005.25|2005.13|2004.63|2006.13|2005.63|2004.75|2004.25|353
1612795200000|2021-02-08 14:40:00|2005.25|2004.75|2005.63|2005.13|2005.88|2005.38|2005|2004.5|491
1612795500000|2021-02-08 14:45:00|2005.75|2005.25|2005.63|2005.13|2005.88|2005.38|2005.13|2004.63|441
1612795800000|2021-02-08 14:50:00|2005.88|2005.38|2005.63|2005.13|2005.88|2005.38|2005.13|2004.63|387
1612796100000|2021-02-08 14:55:00|2005.38|2004.88|2006|2005.5|2006.38|2005.88|2005.13|2004.63|465
1612796400000|2021-02-08 15:00:00|2005.88|2005.38|2005.38|2004.88|2006.13|2005.63|2004.88|2004.38|516
1612796700000|2021-02-08 15:05:00|2005.25|2004.75|2005.88|2005.38|2006.13|2005.63|2005.13|2004.63|381
1612797000000|2021-02-08 15:10:00|2005.69|2005.19|2004.69|2004.19|2006.56|2006.06|2003.94|2003.44|1196
1612797300000|2021-02-08 15:15:00|2004.56|2004.06|2003.44|2002.94|2004.69|2004.19|2002.94|2002.44|429
1612797600000|2021-02-08 15:20:00|2003.69|2003.19|2001.94|2001.44|2003.69|2003.19|2001.69|2001.19|576
1612797900000|2021-02-08 15:25:00|2001.69|2001.19|2001.44|2000.94|2001.94|2001.44|2000.69|2000.19|888
1612798200000|2021-02-08 15:30:00|2001.69|2001.19|2001.19|2000.69|2002.06|2001.56|2001.19|2000.69|656
1612798500000|2021-02-08 15:35:00|2001.06|2000.56|2002.19|2001.69|2002.19|2001.69|2000.69|2000.19|673
1612798800000|2021-02-08 15:40:00|2002.31|2001.81|2003.19|2002.69|2003.56|2003.06|2002.06|2001.56|434
1612799100000|2021-02-08 15:45:00|2003.06|2002.56|2003.19|2002.69|2003.44|2002.94|2002.44|2001.94|1574
1612799400000|2021-02-08 15:50:00|2003.31|2002.81|2003.19|2002.69|2004.69|2004.19|2002.94|2002.44|764
1612799700000|2021-02-08 15:55:00|2003.06|2002.56|2004.19|2003.69|2004.19|2003.69|2002.44|2001.94|524
1612800000000|2021-02-08 16:00:00|2004.44|2003.94|2002.69|2002.19|2004.44|2003.94|2002.69|2002.19|557
1612800300000|2021-02-08 16:05:00|2002.56|2002.06|2001.69|2001.19|2002.56|2002.06|2001.44|2000.94|565
1612800600000|2021-02-08 16:10:00|2001.81|2001.31|2000.94|2000.44|2001.81|2001.31|2000.69|2000.19|632
1612800900000|2021-02-08 16:15:00|2000.81|2000.31|2001.94|2001.44|2001.94|2001.44|2000.69|2000.19|619
1612801200000|2021-02-08 16:20:00|2001.69|2001.19|2004.11|2002.61|2004.11|2002.94|2001.44|2000.94|1202
1612801500000|2021-02-08 16:25:00|2003.98|2002.48|2003.66|2002.16|2004.1|2002.6|2003.16|2001.66|883
1612801800000|2021-02-08 16:30:00|2003.67|2002.17|2001.64|2000.24|2004.14|2002.74|2001.64|2000.24|352
1612802100000|2021-02-08 16:35:00|2001.89|2000.49|2000.89|1999.49|2001.89|2000.49|2000.51|1999.11|51
1612802400000|2021-02-08 16:40:00|2000.76|1999.36|2000.39|1998.99|2001.01|1999.61|2000.26|1998.86|56
1612802700000|2021-02-08 16:45:00|2000.26|1998.86|2001.89|2000.49|2002.01|2000.61|2000.14|1998.74|44
1612803000000|2021-02-08 16:50:00|2001.76|2000.36|2001.51|2000.11|2002.14|2000.74|2001.26|1999.86|17
1612803300000|2021-02-08 16:55:00|2001.39|1999.99|2001.19|1999.69|2001.39|1999.99|2001.01|1999.61|5
1612803600000|2021-02-08 17:00:00|2001.2|1999.7|2001.21|1999.71|2001.7|2000.2|2001.2|1999.7|0
1612803900000|2021-02-08 17:05:00|2001.23|1999.73|2001.68|2000.18|2001.7|2000.2|2001.2|1999.7|0
1612804200000|2021-02-08 17:10:00|2001.7|2000.2|2003.13|2001.63|2003.15|2001.65|2001.68|2000.18|0
1612804500000|2021-02-08 17:15:00|2003.12|2001.62|2002.83|2001.33|2003.59|2002.09|2002.83|2001.33|0
1612804800000|2021-02-08 17:20:00|2002.85|2001.35|2002.89|2001.39|2003.36|2001.86|2002.83|2001.33|0
1612805100000|2021-02-08 17:25:00|2002.91|2001.41|2003.32|2001.82|2003.32|2001.82|2002.88|2001.38|0
1612805400000|2021-02-08 17:30:00|2003.31|2001.81|2003.29|2001.79|2003.32|2001.82|2002.82|2001.32|0
1612805700000|2021-02-08 17:35:00|2003.31|2001.81|2002.77|2001.27|2003.31|2001.81|2002.77|2001.27|0
1612806000000|2021-02-08 17:40:00|2002.78|2001.28|2002.82|2001.32|2003.25|2001.75|2002.74|2001.24|0
1612806300000|2021-02-08 17:45:00|2002.84|2001.34|2003.28|2001.78|2003.76|2002.26|2002.82|2001.32|0
1612806600000|2021-02-08 17:50:00|2003.29|2001.79|2002.8|2001.3|2003.29|2001.79|2002.77|2001.27|0
1612806900000|2021-02-08 17:55:00|2002.78|2001.28|2002.29|2000.79|2002.8|2001.3|2001.8|2000.3|0
1612807200000|2021-02-08 18:00:00|2002.27|2000.77|2001.76|2000.26|2002.29|2000.79|2001.76|2000.26|0
1612807500000|2021-02-08 18:05:00|2001.75|2000.25|2002.23|2000.73|2002.29|2000.79|2001.73|2000.23|0
1612807800000|2021-02-08 18:10:00|2002.22|2000.72|2002.24|2000.74|2002.73|2001.23|2002.2|2000.7|0
1612808100000|2021-02-08 18:15:00|2002.26|2000.76|2002.8|2001.3|2003.24|2001.74|2002.23|2000.73|0
1612808400000|2021-02-08 18:20:00|2002.78|2001.28|2002.77|2001.27|2002.81|2001.31|2002.27|2000.77|0
1612808700000|2021-02-08 18:25:00|2002.78|2001.28|2002.3|2000.8|2002.78|2001.28|2002.29|2000.79|0
1612809000000|2021-02-08 18:30:00|2002.29|2000.79|2002.39|2000.89|2002.84|2001.34|2002.29|2000.79|0
1612809300000|2021-02-08 18:35:00|2002.38|2000.88|2002.85|2001.35|2002.86|2001.36|2002.37|2000.87|0
1612809600000|2021-02-08 18:40:00|2002.84|2001.34|2002.84|2001.34|2002.86|2001.36|2002.37|2000.87|0
1612809900000|2021-02-08 18:45:00|2002.85|2001.35|2002.33|2000.83|2002.88|2001.38|2002.3|2000.8|0
1612810200000|2021-02-08 18:50:00|2002.34|2000.84|2000.79|1999.29|2002.34|2000.84|2000.79|1999.29|0
1612810500000|2021-02-08 18:55:00|2000.77|1999.27|2001.79|2000.29|2002.25|2000.75|2000.77|1999.27|0
1612810800000|2021-02-08 19:00:00|2001.8|2000.3|2002.31|2000.81|2002.34|2000.84|2001.78|2000.28|0
1612811100000|2021-02-08 19:05:00|2002.33|2000.83|2002.34|2000.84|2002.37|2000.87|2002.29|2000.79|0
1612811400000|2021-02-08 19:10:00|2002.36|2000.86|2002.36|2000.86|2002.37|2000.87|2001.87|2000.37|0
1612811700000|2021-02-08 19:15:00|2002.35|2000.85|2002.3|2000.8|2002.8|2001.3|2002.3|2000.8|0
1612812000000|2021-02-08 19:20:00|2002.29|2000.79|2002.8|2001.3|2002.87|2001.37|2002.26|2000.76|0
1612812300000|2021-02-08 19:25:00|2002.81|2001.31|2002.34|2000.84|2002.83|2001.33|2002.3|2000.8|0
1612812600000|2021-02-08 19:30:00|2002.48|2000.98|2003.26|2001.76|2003.27|2001.77|2002.23|2000.73|0
1612812900000|2021-02-08 19:35:00|2003.24|2001.74|2003.28|2001.78|2003.28|2001.78|2002.77|2001.27|0
1612813200000|2021-02-08 19:40:00|2003.27|2001.77|2003.28|2001.78|2003.28|2001.78|2002.8|2001.3|0
1612813500000|2021-02-08 19:45:00|2003.3|2001.8|2002.84|2001.34|2003.32|2001.82|2002.78|2001.28|0
1612813800000|2021-02-08 19:50:00|2002.85|2001.35|2002.91|2001.41|2002.91|2001.41|2002.83|2001.33|0
1612814100000|2021-02-08 19:55:00|2002.92|2001.42|2003.45|2001.95|2003.45|2001.95|2002.91|2001.41|0
1612814400000|2021-02-08 20:00:00|2003.43|2001.93|2003.53|2002.03|2003.54|2002.04|2003.42|2001.92|0
1612814700000|2021-02-08 20:05:00|2003.54|2002.04|2003.49|2001.99|2003.56|2002.06|2003.03|2001.53|0
1612815000000|2021-02-08 20:10:00|2003.5|2002|2003.58|2002.08|2004.05|2002.55|2003.49|2001.99|0
1612815300000|2021-02-08 20:15:00|2003.57|2002.07|2003.09|2001.59|2003.58|2002.08|2003.07|2001.57|0
1612815600000|2021-02-08 20:20:00|2003.1|2001.6|2003.14|2001.64|2003.61|2002.11|2003.09|2001.59|0
1612815900000|2021-02-08 20:25:00|2003.28|2001.78|2003.62|2002.12|2003.64|2002.14|2003.13|2001.63|0
1612816200000|2021-02-08 20:30:00|2003.64|2002.14|2003.13|2001.63|2004.15|2002.65|2003.13|2001.63|0
1612816500000|2021-02-08 20:35:00|2003.11|2001.61|2003.63|2002.13|2003.65|2002.15|2003.11|2001.61|0
1612816800000|2021-02-08 20:40:00|2003.62|2002.12|2003.7|2002.2|2003.73|2002.23|2003.23|2001.73|0
1612817100000|2021-02-08 20:45:00|2003.71|2002.21|2003.78|2002.28|2004.27|2002.77|2003.7|2002.2|0
1612817400000|2021-02-08 20:50:00|2003.76|2002.26|2004.89|2003.39|2004.9|2003.4|2003.76|2002.26|0
1612817700000|2021-02-08 20:55:00|2004.88|2003.38|2006.46|2004.96|2006.53|2005.03|2003.29|2001.79|0
1612818000000|2021-02-08 21:00:00|2006.44|2004.94|2005.93|2004.43|2006.45|2004.95|2005.41|2003.91|0
1612818300000|2021-02-08 21:05:00|2005.95|2004.45|2005.99|2004.49|2006.09|2004.59|2005.93|2004.43|0
1612818600000|2021-02-08 21:10:00|2006.01|2004.51|2006.42|2004.92|2006.58|2005.08|2005.78|2004.28|0
1612818900000|2021-02-08 21:15:00|2006.25|2004.75|2005.97|2004.47|2006.42|2004.92|2005.84|2004.34|0
1612819200000|2021-02-08 21:20:00|2005.92|2004.42|2005.89|2004.39|2005.94|2004.44|2005.72|2004.22|0
1612819500000|2021-02-08 21:25:00|2005.81|2004.31|2005.98|2004.48|2005.98|2004.48|2005.69|2004.19|0
1612819800000|2021-02-08 21:30:00|2005.94|2004.44|2006.2|2004.7|2006.6|2005.1|2005.94|2004.44|0
1612820100000|2021-02-08 21:35:00|2006.19|2004.69|2006.2|2004.7|2006.4|2004.9|2006|2004.5|0
1612820400000|2021-02-08 21:40:00|2006.22|2004.72|2006.94|2005.44|2007.04|2005.54|2006.2|2004.7|0
1612820700000|2021-02-08 21:45:00|2006.93|2005.43|2007.01|2005.51|2007.21|2005.71|2006.83|2005.33|0
1612821000000|2021-02-08 21:50:00|2007|2005.5|2007.1|2005.6|2007.1|2005.6|2006.71|2005.21|0
1612821300000|2021-02-08 21:55:00|2007.09|2005.59|2006.9|2005.4|2007.09|2005.59|2006.74|2005.24|0
1612821600000|2021-02-08 22:00:00|2006.88|2005.38|2006.76|2005.26|2006.88|2005.38|2006.72|2005.22|0
1612821900000|2021-02-08 22:05:00|2006.68|2005.18|2006.67|2005.17|2006.68|2005.18|2006.64|2005.14|0
1612822200000|2021-02-08 22:10:00|2006.71|2005.21|2006.67|2005.17|2006.75|2005.25|2006.63|2005.13|0
1612822500000|2021-02-08 22:15:00|2006.59|2005.09|2004.59|2003.09|2006.88|2005.38|2004.59|2003.09|0
1612822800000|2021-02-08 22:20:00|2004.55|2003.05|2004.5|2003|2004.63|2003.13|2004.5|2003|0
1612823100000|2021-02-08 22:25:00|2004.46|2002.96|2004.46|2002.96|2004.63|2003.13|2004.42|2002.92|0
1612823400000|2021-02-08 22:30:00|2004.5|2003|2004.67|2003.17|2004.67|2003.17|2004.5|2003|0
1612823700000|2021-02-08 22:35:00|2004.63|2003.13|2004.44|2002.94|2004.63|2003.13|2004.28|2002.78|0
1612824000000|2021-02-08 22:40:00|2004.48|2002.98|2004.44|2002.94|2004.48|2002.98|2004.44|2002.94|0
1612824300000|2021-02-08 22:45:00|2004.36|2002.86|2004.44|2002.94|2004.44|2002.94|2004.32|2002.82|0
1612824600000|2021-02-08 22:50:00|2004.4|2002.9|2004.89|2003.39|2004.89|2003.39|2004.4|2002.9|0
1612824900000|2021-02-08 22:55:00|2004.93|2003.43|2005.59|2004.09|2005.59|2004.09|2004.89|2003.39|0
1612825200000|2021-02-08 23:00:00|2005.61|2004.11|2005.41|2003.91|2006.73|2005.23|2005|2003.5|0
1612825500000|2021-02-08 23:05:00|2005.39|2003.89|2005.61|2004.11|2005.95|2004.45|2005.21|2003.71|0
1612825800000|2021-02-08 23:10:00|2005.62|2004.12|2006.05|2004.55|2006.05|2004.55|2005.61|2004.11|0
1612826100000|2021-02-08 23:15:00|2006.03|2004.53|2005.26|2003.76|2006.05|2004.55|2005.16|2003.66|0
1612826400000|2021-02-08 23:20:00|2005.27|2003.77|2004.81|2003.31|2005.31|2003.81|2004.81|2003.31|0
1612826700000|2021-02-08 23:25:00|2004.82|2003.32|2004.57|2003.07|2004.91|2003.41|2004.47|2002.97|0
1612827000000|2021-02-08 23:30:00|2004.55|2003.05|2005.31|2003.81|2005.31|2003.81|2004.47|2002.97|0
1612827300000|2021-02-08 23:35:00|2005.29|2003.79|2005.01|2003.51|2005.29|2003.79|2004.91|2003.41|0
1612827600000|2021-02-08 23:40:00|2005.02|2003.52|2004.91|2003.41|2005.11|2003.61|2004.57|2003.07|0
1612827900000|2021-02-08 23:45:00|2004.9|2003.4|2005|2003.5|2005.21|2003.71|2004.7|2003.2|0
1612828200000|2021-02-08 23:50:00|2004.98|2003.48|2004.8|2003.3|2005|2003.5|2004.7|2003.2|0
1612828500000|2021-02-08 23:55:00|2004.78|2003.28|2005.85|2004.35|2005.85|2004.35|2004.7|2003.2|0
1612828800000|2021-02-09 00:00:00|2005.84|2004.34|2004.86|2003.36|2006.15|2004.65|2004.66|2003.16|0
1612829100000|2021-02-09 00:05:00|2004.85|2003.35|2004.96|2003.46|2005.31|2003.81|2004.76|2003.26|0
1612829400000|2021-02-09 00:10:00|2004.97|2003.47|2006.6|2005.1|2006.6|2005.1|2004.96|2003.46|0
1612829700000|2021-02-09 00:15:00|2006.58|2005.08|2004.61|2003.11|2006.7|2005.2|2003.68|2002.18|0
1612830000000|2021-02-09 00:20:00|2004.6|2003.1|2004.36|2002.86|2005.07|2003.57|2004.13|2002.63|0
1612830300000|2021-02-09 00:25:00|2004.43|2002.93|2002.25|2000.75|2004.61|2003.11|2002.23|2000.73|0
1612830600000|2021-02-09 00:30:00|2002.24|2000.74|2003.66|2002.16|2004.14|2002.64|2002.24|2000.74|0
1612830900000|2021-02-09 00:35:00|2003.64|2002.14|2003.85|2002.35|2004.11|2002.61|2003.19|2001.69|0
1612831200000|2021-02-09 00:40:00|2003.62|2002.12|2003.6|2002.1|2004.1|2002.6|2003.6|2002.1|0
1612831500000|2021-02-09 00:45:00|2003.62|2002.12|2004.31|2002.81|2005|2003.5|2003.59|2002.09|0
1612831800000|2021-02-09 00:50:00|2004.38|2002.88|2006.94|2005.44|2006.94|2005.44|2004.38|2002.88|0
1612832100000|2021-02-09 00:55:00|2006.92|2005.42|2006.02|2004.52|2007.46|2005.96|2005.58|2004.08|0
1612832400000|2021-02-09 01:00:00|2006.01|2004.51|2005.04|2003.54|2006.01|2004.51|2005.03|2003.53|0
1612832700000|2021-02-09 01:05:00|2005.03|2003.53|2004.97|2003.47|2005.51|2004.01|2004.96|2003.46|0
1612833000000|2021-02-09 01:10:00|2004.96|2003.46|2003.39|2001.89|2005|2003.5|2003.1|2001.6|0
1612833300000|2021-02-09 01:15:00|2003.46|2001.96|2004.12|2002.62|2004.12|2002.62|2003.17|2001.67|0
1612833600000|2021-02-09 01:20:00|2004.14|2002.64|2004.61|2003.11|2005.08|2003.58|2004.08|2002.58|0
1612833900000|2021-02-09 01:25:00|2004.62|2003.12|2005.08|2003.58|2005.08|2003.58|2004.1|2002.6|0
1612834200000|2021-02-09 01:30:00|2005.09|2003.59|2004.65|2003.15|2005.11|2003.61|2004.15|2002.65|0
1612834500000|2021-02-09 01:35:00|2004.66|2003.16|2004.64|2003.14|2005.13|2003.63|2004.19|2002.69|0
1612834800000|2021-02-09 01:40:00|2004.62|2003.12|2005.12|2003.62|2005.13|2003.63|2004.4|2002.9|0
1612835100000|2021-02-09 01:45:00|2005.19|2003.69|2005.69|2004.19|2005.69|2004.19|2005.13|2003.63|0
1612835400000|2021-02-09 01:50:00|2005.67|2004.17|2006.14|2004.64|2006.61|2005.11|2005.42|2003.92|0
1612835700000|2021-02-09 01:55:00|2006.16|2004.66|2005.66|2004.16|2006.17|2004.67|2005.2|2003.7|0
1612836000000|2021-02-09 02:00:00|2005.67|2004.17|2005.66|2004.16|2005.91|2004.41|2005.64|2004.14|0
1612836300000|2021-02-09 02:05:00|2005.67|2004.17|2005.2|2003.7|2005.67|2004.17|2005.19|2003.69|0
1612836600000|2021-02-09 02:10:00|2005.22|2003.72|2005.67|2004.17|2005.69|2004.19|2005.2|2003.7|0
1612836900000|2021-02-09 02:15:00|2005.69|2004.19|2005.44|2003.94|2005.69|2004.19|2005.22|2003.72|0
1612837200000|2021-02-09 02:20:00|2005.45|2003.95|2005.69|2004.19|2005.69|2004.19|2005.22|2003.72|0
1612837500000|2021-02-09 02:25:00|2005.62|2004.12|2005.7|2004.2|2005.7|2004.2|2005.22|2003.72|0
1612837800000|2021-02-09 02:30:00|2005.71|2004.21|2005.24|2003.74|2005.75|2004.25|2005.24|2003.74|0
1612838100000|2021-02-09 02:35:00|2005.23|2003.73|2005.26|2003.76|2005.49|2003.99|2005.23|2003.73|0
1612838400000|2021-02-09 02:40:00|2005.25|2003.75|2004.73|2003.23|2005.26|2003.76|2004.71|2003.21|0
1612838700000|2021-02-09 02:45:00|2004.72|2003.22|2004.5|2003|2004.76|2003.26|2004.25|2002.75|0
1612839000000|2021-02-09 02:50:00|2004.27|2002.77|2004.27|2002.77|2004.76|2003.26|2004.26|2002.76|0
1612839300000|2021-02-09 02:55:00|2004.28|2002.78|2004.52|2003.02|2004.76|2003.26|2004.27|2002.77|0
1612839600000|2021-02-09 03:00:00|2004.59|2003.09|2004.3|2002.8|2004.74|2003.24|2004.26|2002.76|0
1612839900000|2021-02-09 03:05:00|2004.32|2002.82|2004.27|2002.77|2004.79|2003.29|2004.27|2002.77|0
1612840200000|2021-02-09 03:10:00|2004.29|2002.79|2004.74|2003.24|2004.74|2003.24|2004.29|2002.79|0
1612840500000|2021-02-09 03:15:00|2004.73|2003.23|2004.25|2002.75|2004.74|2003.24|2003.79|2002.29|0
1612840800000|2021-02-09 03:20:00|2004.18|2002.68|2004.22|2002.72|2004.48|2002.98|2004.03|2002.53|0
1612841100000|2021-02-09 03:25:00|2004.23|2002.73|2004.51|2003.01|2004.73|2003.23|2004.23|2002.73|0
1612841400000|2021-02-09 03:30:00|2004.44|2002.94|2004.29|2002.79|2004.76|2003.26|2004.26|2002.76|0
1612841700000|2021-02-09 03:35:00|2004.3|2002.8|2004.66|2003.16|2005.23|2003.73|2004.22|2002.72|0
1612842000000|2021-02-09 03:40:00|2004.59|2003.09|2004.2|2002.7|2004.59|2003.09|2004.18|2002.68|0
1612842300000|2021-02-09 03:45:00|2004.19|2002.69|2003.28|2001.78|2004.43|2002.93|2003.24|2001.74|0
1612842600000|2021-02-09 03:50:00|2003.29|2001.79|2003.74|2002.24|2004.21|2002.71|2003.28|2001.78|0
1612842900000|2021-02-09 03:55:00|2003.75|2002.25|2004.19|2002.69|2004.21|2002.71|2003.74|2002.24|0
1612843200000|2021-02-09 04:00:00|2004.12|2002.62|2004.19|2002.69|2004.23|2002.73|2003.74|2002.24|0
1612843500000|2021-02-09 04:05:00|2004.2|2002.7|2004.19|2002.69|2004.21|2002.71|2004.19|2002.69|0
1612843800000|2021-02-09 04:10:00|2004.2|2002.7|2003.72|2002.22|2004.21|2002.71|2003.7|2002.2|0
1612844100000|2021-02-09 04:15:00|2003.73|2002.23|2004.17|2002.67|2004.42|2002.92|2003.72|2002.22|0
1612844400000|2021-02-09 04:20:00|2004.18|2002.68|2003.7|2002.2|2004.19|2002.69|2003.26|2001.76|0
1612844700000|2021-02-09 04:25:00|2003.63|2002.13|2003.7|2002.2|2003.72|2002.22|2003.25|2001.75|0
1612845000000|2021-02-09 04:30:00|2003.69|2002.19|2004.45|2002.95|2004.89|2003.39|2003.69|2002.19|0
1612845300000|2021-02-09 04:35:00|2004.59|2003.09|2004.91|2003.41|2004.92|2003.42|2004.44|2002.94|0
1612845600000|2021-02-09 04:40:00|2004.92|2003.42|2004.92|2003.42|2005.39|2003.89|2004.91|2003.41|0
1612845900000|2021-02-09 04:45:00|2004.91|2003.41|2004.42|2002.92|2005.13|2003.63|2004.42|2002.92|0
1612846200000|2021-02-09 04:50:00|2004.43|2002.93|2004.44|2002.94|2004.66|2003.16|2004.41|2002.91|0
1612846500000|2021-02-09 04:55:00|2004.45|2002.95|2004.45|2002.95|2004.91|2003.41|2004.45|2002.95|0
1612846800000|2021-02-09 05:00:00|2004.46|2002.96|2004.91|2003.41|2004.92|2003.42|2004.44|2002.94|0
1612847100000|2021-02-09 05:05:00|2004.84|2003.34|2003.98|2002.48|2004.93|2003.43|2003.98|2002.48|0
1612847400000|2021-02-09 05:10:00|2003.97|2002.47|2004.68|2003.18|2004.91|2003.41|2003.97|2002.47|0
1612847700000|2021-02-09 05:15:00|2004.75|2003.25|2005.4|2003.9|2005.42|2003.92|2004.44|2002.94|0
1612848000000|2021-02-09 05:20:00|2005.34|2003.84|2006.55|2005.05|2006.77|2005.27|2004.96|2003.46|0
1612848300000|2021-02-09 05:25:00|2006.48|2004.98|2005.4|2003.9|2006.48|2004.98|2005.36|2003.86|0
1612848600000|2021-02-09 05:30:00|2005.39|2003.89|2006.77|2005.27|2006.78|2005.28|2005.39|2003.89|0
1612848900000|2021-02-09 05:35:00|2006.76|2005.26|2005.83|2004.33|2006.77|2005.27|2005.83|2004.33|0
1612849200000|2021-02-09 05:40:00|2005.84|2004.34|2005.81|2004.31|2006.06|2004.56|2005.79|2004.29|0
1612849500000|2021-02-09 05:45:00|2005.8|2004.3|2005.79|2004.29|2005.81|2004.31|2005.79|2004.29|0
1612849800000|2021-02-09 05:50:00|2005.8|2004.3|2005.33|2003.83|2005.81|2004.31|2005.32|2003.82|0
1612850100000|2021-02-09 05:55:00|2005.47|2003.97|2006.28|2004.78|2006.52|2005.02|2005.47|2003.97|0
1612850400000|2021-02-09 06:00:00|2006.27|2004.77|2005.38|2003.88|2006.55|2005.05|2005.37|2003.87|0
1612850700000|2021-02-09 06:05:00|2005.37|2003.87|2005.85|2004.35|2005.87|2004.37|2005.37|2003.87|0
1612851000000|2021-02-09 06:10:00|2005.84|2004.34|2005.85|2004.35|2005.87|2004.37|2005.37|2003.87|0
1612851300000|2021-02-09 06:15:00|2005.72|2004.22|2005.81|2004.31|2005.88|2004.38|2005.4|2003.9|0
1612851600000|2021-02-09 06:20:00|2005.82|2004.32|2005.35|2003.85|2005.82|2004.32|2005.34|2003.84|0
1612851900000|2021-02-09 06:25:00|2005.34|2003.84|2004.87|2003.37|2005.34|2003.84|2004.87|2003.37|0
1612852200000|2021-02-09 06:30:00|2004.88|2003.38|2004.38|2002.88|2004.88|2003.38|2003.93|2002.43|0
1612852500000|2021-02-09 06:35:00|2004.41|2002.91|2004.41|2002.91|2004.42|2002.92|2004.4|2002.9|0
1612852800000|2021-02-09 06:40:00|2004.42|2002.92|2004.88|2003.38|2004.88|2003.38|2004.41|2002.91|0
1612853100000|2021-02-09 06:45:00|2004.87|2003.37|2004.63|2003.13|2004.88|2003.38|2004.4|2002.9|0
1612853400000|2021-02-09 06:50:00|2004.7|2003.2|2004.36|2002.86|2004.88|2003.38|2003.91|2002.41|0
1612853700000|2021-02-09 06:55:00|2004.29|2002.79|2003.82|2002.32|2004.29|2002.79|2003.38|2001.88|0
1612854000000|2021-02-09 07:00:00|2003.81|2002.31|2003.34|2001.84|2003.81|2002.31|2002.87|2001.37|0
1612854300000|2021-02-09 07:05:00|2003.35|2001.85|2002.48|2000.98|2003.79|2002.29|2002.47|2000.97|0
1612854600000|2021-02-09 07:10:00|2002.46|2000.96|2002.92|2001.42|2003.42|2001.92|2002.46|2000.96|0
1612854900000|2021-02-09 07:15:00|2002.93|2001.43|2003.43|2001.93|2003.46|2001.96|2002.49|2000.99|0
1612855200000|2021-02-09 07:20:00|2003.44|2001.94|2002.94|2001.44|2003.87|2002.37|2002.94|2001.44|0
1612855500000|2021-02-09 07:25:00|2003.08|2001.58|2003.41|2001.91|2003.87|2002.37|2003.08|2001.58|0
1612855800000|2021-02-09 07:30:00|2003.4|2001.9|2001.76|2000.36|2003.42|2001.92|1999.76|1998.36|78
1612856100000|2021-02-09 07:35:00|2001.64|2000.24|2001.26|1999.86|2001.89|2000.49|2001.01|1999.61|21
1612856400000|2021-02-09 07:40:00|2001.14|1999.74|2002.26|2000.86|2002.26|2000.86|2001.14|1999.74|7
1612856700000|2021-02-09 07:45:00|2002.39|2000.99|2002.39|2000.99|2002.89|2001.49|2002.01|2000.61|22
1612857000000|2021-02-09 07:50:00|2002.26|2000.86|2002.89|2001.49|2003.39|2001.99|2002.26|2000.86|27
1612857300000|2021-02-09 07:55:00|2002.7|2001.2|2003.13|2001.63|2003.15|2001.65|2002.68|2001.18|0
1612857600000|2021-02-09 08:00:00|2003.12|2001.62|1999.69|1999.19|2004.69|2004.19|1999.31|1998.81|1808
1612857900000|2021-02-09 08:05:00|1999.44|1998.94|1999.06|1998.56|1999.69|1999.19|1996.44|1995.94|2057
1612858200000|2021-02-09 08:10:00|1999.19|1998.69|2000.69|2000.19|2001.19|2000.69|1998.19|1997.69|1401
1612858500000|2021-02-09 08:15:00|2000.94|2000.44|2003.69|2003.19|2004.69|2004.19|2000.44|1999.94|1161
1612858800000|2021-02-09 08:20:00|2003.44|2002.94|2003.56|2003.06|2004.56|2004.06|2002.06|2001.56|889
1612859100000|2021-02-09 08:25:00|2003.44|2002.94|2004.19|2003.69|2004.94|2004.44|2003.44|2002.94|410
1612859400000|2021-02-09 08:30:00|2003.94|2003.44|2003.19|2002.69|2004.44|2003.94|2002.94|2002.44|482
1612859700000|2021-02-09 08:35:00|2003.06|2002.56|2002.69|2002.19|2003.44|2002.94|2001.69|2001.19|478
1612860000000|2021-02-09 08:40:00|2002.81|2002.31|2000.69|2000.19|2002.94|2002.44|2000.56|2000.06|497
1612860300000|2021-02-09 08:45:00|2000.94|2000.44|2000.56|2000.06|2001.19|2000.69|1999.69|1999.19|518
1612860600000|2021-02-09 08:50:00|2000.69|2000.19|2000.19|1999.69|2000.69|2000.19|1999.44|1998.94|483
1612860900000|2021-02-09 08:55:00|2000.31|1999.81|1999.69|1999.19|2000.69|2000.19|1999.69|1999.19|360
1612861200000|2021-02-09 09:00:00|1999.56|1999.06|2000.36|1999.86|2001.11|2000.61|1999.19|1998.69|454
1612861500000|2021-02-09 09:05:00|2000.23|1999.73|1997.86|1997.36|2000.36|1999.86|1997.86|1997.36|723
1612861800000|2021-02-09 09:10:00|1997.98|1997.48|1997.86|1997.36|1998.61|1998.11|1997.61|1997.11|395
1612862100000|2021-02-09 09:15:00|1997.61|1997.11|1995.61|1995.11|1997.61|1997.11|1995.11|1994.61|1140
1612862400000|2021-02-09 09:20:00|1995.48|1994.98|1997.73|1997.23|1997.86|1997.36|1994.61|1994.11|748
1612862700000|2021-02-09 09:25:00|1997.61|1997.11|1997.86|1997.36|1999.11|1998.61|1997.61|1997.11|690
1612863000000|2021-02-09 09:30:00|1997.73|1997.23|1994.36|1993.86|1997.73|1997.23|1994.36|1993.86|531
1612863300000|2021-02-09 09:35:00|1994.11|1993.61|1993.61|1993.11|1995.61|1995.11|1993.36|1992.86|569
1612863600000|2021-02-09 09:40:00|1993.48|1992.98|1994.11|1993.61|1994.36|1993.86|1993.11|1992.61|425
1612863900000|2021-02-09 09:45:00|1993.86|1993.36|1994.11|1993.61|1995.11|1994.61|1993.61|1993.11|352
1612864200000|2021-02-09 09:50:00|1993.98|1993.48|1993.61|1993.11|1994.61|1994.11|1993.11|1992.61|334
1612864500000|2021-02-09 09:55:00|1993.36|1992.86|1993.36|1992.86|1993.86|1993.36|1993.11|1992.61|352
1612864800000|2021-02-09 10:00:00|1993.61|1993.11|1994.36|1993.86|1994.48|1993.98|1992.98|1992.48|347
1612865100000|2021-02-09 10:05:00|1994.11|1993.61|1993.61|1993.11|1994.11|1993.61|1992.86|1992.36|353
1612865400000|2021-02-09 10:10:00|1993.48|1992.98|1992.73|1992.23|1993.73|1993.23|1992.61|1992.11|433
1612865700000|2021-02-09 10:15:00|1992.61|1992.11|1993.11|1992.61|1993.36|1992.86|1992.61|1992.11|262
1612866000000|2021-02-09 10:20:00|1993.36|1992.86|1993.11|1992.61|1993.86|1993.36|1992.36|1991.86|313
1612866300000|2021-02-09 10:25:00|1992.98|1992.48|1994.11|1993.61|1994.23|1993.73|1992.86|1992.36|236
1612866600000|2021-02-09 10:30:00|1994.23|1993.73|1994.11|1993.61|1995.36|1994.86|1993.86|1993.36|413
1612866900000|2021-02-09 10:35:00|1993.98|1993.48|1994.11|1993.61|1994.36|1993.86|1993.48|1992.98|207
1612867200000|2021-02-09 10:40:00|1994.23|1993.73|1992.61|1992.11|1994.23|1993.73|1992.11|1991.61|424
1612867500000|2021-02-09 10:45:00|1992.73|1992.23|1993.36|1992.86|1993.86|1993.36|1992.73|1992.23|214
1612867800000|2021-02-09 10:50:00|1993.48|1992.98|1994.86|1994.36|1994.86|1994.36|1993.36|1992.86|311
1612868100000|2021-02-09 10:55:00|1994.61|1994.11|1994.98|1994.48|1995.48|1994.98|1994.36|1993.86|282
1612868400000|2021-02-09 11:00:00|1994.86|1994.36|1995.86|1995.36|1995.86|1995.36|1994.61|1994.11|380
1612868700000|2021-02-09 11:05:00|1995.73|1995.23|1992.73|1992.23|1995.73|1995.23|1992.23|1991.73|481
1612869000000|2021-02-09 11:10:00|1992.86|1992.36|1992.61|1992.11|1993.48|1992.98|1992.61|1992.11|243
1612869300000|2021-02-09 11:15:00|1992.48|1991.98|1993.11|1992.61|1993.61|1993.11|1992.11|1991.61|377
1612869600000|2021-02-09 11:20:00|1993.36|1992.86|1994.11|1993.61|1994.11|1993.61|1993.11|1992.61|299
1612869900000|2021-02-09 11:25:00|1993.98|1993.48|1994.61|1994.11|1994.73|1994.23|1993.98|1993.48|261
1612870200000|2021-02-09 11:30:00|1994.48|1993.98|1994.61|1994.11|1994.98|1994.48|1994.36|1993.86|486
1612870500000|2021-02-09 11:35:00|1994.73|1994.23|1994.61|1994.11|1994.98|1994.48|1993.61|1993.11|205
1612870800000|2021-02-09 11:40:00|1994.86|1994.36|1994.61|1994.11|1994.98|1994.48|1994.36|1993.86|217
1612871100000|2021-02-09 11:45:00|1994.86|1994.36|1994.73|1994.23|1994.98|1994.48|1994.36|1993.86|156
1612871400000|2021-02-09 11:50:00|1994.86|1994.36|1995.86|1995.36|1995.86|1995.36|1994.61|1994.11|283
1612871700000|2021-02-09 11:55:00|1995.73|1995.23|1996.11|1995.61|1996.36|1995.86|1995.61|1995.11|132
1612872000000|2021-02-09 12:00:00|1995.98|1995.48|1995.61|1995.11|1996.11|1995.61|1995.11|1994.61|235
1612872300000|2021-02-09 12:05:00|1995.73|1995.23|1996.11|1995.61|1996.11|1995.61|1995.36|1994.86|128
1612872600000|2021-02-09 12:10:00|1995.98|1995.48|1995.23|1994.73|1996.11|1995.61|1994.86|1994.36|154
1612872900000|2021-02-09 12:15:00|1995.11|1994.61|1995.73|1995.23|1995.73|1995.23|1994.86|1994.36|113
1612873200000|2021-02-09 12:20:00|1995.86|1995.36|1995.86|1995.36|1996.86|1996.36|1995.61|1995.11|424
1612873500000|2021-02-09 12:25:00|1995.73|1995.23|1995.48|1994.98|1995.86|1995.36|1994.86|1994.36|199
1612873800000|2021-02-09 12:30:00|1995.61|1995.11|1995.61|1995.11|1995.86|1995.36|1995.36|1994.86|112
1612874100000|2021-02-09 12:35:00|1995.73|1995.23|1996.36|1995.86|1996.73|1996.23|1995.61|1995.11|357
1612874400000|2021-02-09 12:40:00|1996.26|1995.76|1996.01|1995.51|1996.51|1996.01|1996.01|1995.51|250
1612874700000|2021-02-09 12:45:00|1995.88|1995.38|1995.51|1995.01|1996.26|1995.76|1995.38|1994.88|194
1612875000000|2021-02-09 12:50:00|1995.38|1994.88|1995.51|1995.01|1995.76|1995.26|1995.26|1994.76|225
1612875300000|2021-02-09 12:55:00|1995.63|1995.13|1996.26|1995.76|1996.26|1995.76|1995.51|1995.01|130
1612875600000|2021-02-09 13:00:00|1996.51|1996.01|1996.26|1995.76|1996.76|1996.26|1996.01|1995.51|279
1612875900000|2021-02-09 13:05:00|1996.13|1995.63|1996.01|1995.51|1996.51|1996.01|1995.76|1995.26|295
1612876200000|2021-02-09 13:10:00|1996.13|1995.63|1996.76|1996.26|1997.01|1996.51|1996.01|1995.51|309
1612876500000|2021-02-09 13:15:00|1996.63|1996.13|1997.01|1996.51|1997.13|1996.63|1996.13|1995.63|204
1612876800000|2021-02-09 13:20:00|1997.13|1996.63|1997.26|1996.76|1997.51|1997.01|1997.01|1996.51|238
1612877100000|2021-02-09 13:25:00|1997.13|1996.63|1995.76|1995.26|1997.26|1996.76|1995.38|1994.88|746
1612877400000|2021-02-09 13:30:00|1995.63|1995.13|1996.51|1996.01|1996.51|1996.01|1995.51|1995.01|204
1612877700000|2021-02-09 13:35:00|1996.38|1995.88|1995.88|1995.38|1997.01|1996.51|1995.63|1995.13|173
1612878000000|2021-02-09 13:40:00|1995.76|1995.26|1998.01|1997.51|1998.01|1997.51|1995.76|1995.26|267
1612878300000|2021-02-09 13:45:00|1997.88|1997.38|1998.01|1997.51|1998.26|1997.76|1997.26|1996.76|219
1612878600000|2021-02-09 13:50:00|1998.13|1997.63|1999.51|1999.01|1999.63|1999.13|1998.01|1997.51|807
1612878900000|2021-02-09 13:55:00|1999.63|1999.13|1999.01|1998.51|1999.76|1999.26|1998.38|1997.88|811
1612879200000|2021-02-09 14:00:00|1999.26|1998.76|1998.51|1998.01|1999.51|1999.01|1998.51|1998.01|557
1612879500000|2021-02-09 14:05:00|1998.38|1997.88|1996.51|1996.01|1998.51|1998.01|1996.51|1996.01|380
1612879800000|2021-02-09 14:10:00|1996.38|1995.88|1997.76|1997.26|1997.76|1997.26|1996.26|1995.76|292
1612880100000|2021-02-09 14:15:00|1997.88|1997.38|1996.26|1995.76|1997.88|1997.38|1996.01|1995.51|318
1612880400000|2021-02-09 14:20:00|1996.13|1995.63|1995.51|1995.01|1996.51|1996.01|1995.51|1995.01|205
1612880700000|2021-02-09 14:25:00|1995.38|1994.88|1994.76|1994.26|1995.51|1995.01|1994.01|1993.51|412
1612881000000|2021-02-09 14:30:00|1994.88|1994.38|1996.38|1995.88|1996.88|1996.38|1994.88|1994.38|889
1612881300000|2021-02-09 14:35:00|1996.26|1995.76|1994.76|1994.26|1996.76|1996.26|1994.26|1993.76|609
1612881600000|2021-02-09 14:40:00|1994.63|1994.13|1993.51|1993.01|1994.76|1994.26|1992.76|1992.26|693
1612881900000|2021-02-09 14:45:00|1993.38|1992.88|1994.01|1993.51|1995.01|1994.51|1993.26|1992.76|553
1612882200000|2021-02-09 14:50:00|1994.13|1993.63|1995.01|1994.51|1995.51|1995.01|1994.01|1993.51|412
1612882500000|2021-02-09 14:55:00|1994.88|1994.38|1995.26|1994.76|1996.51|1996.01|1994.51|1994.01|489
1612882800000|2021-02-09 15:00:00|1995.51|1995.01|1994.01|1993.51|1995.51|1995.01|1993.76|1993.26|462
1612883100000|2021-02-09 15:05:00|1993.88|1993.38|1997.26|1996.76|1997.51|1997.01|1993.76|1993.26|447
1612883400000|2021-02-09 15:10:00|1997.28|1996.78|1997.15|1996.65|1998.03|1997.53|1996.53|1996.03|399
1612883700000|2021-02-09 15:15:00|1997.28|1996.78|1997.53|1997.03|1998.15|1997.65|1996.78|1996.28|374
1612884000000|2021-02-09 15:20:00|1997.65|1997.15|1997.03|1996.53|1998.53|1998.03|1997.03|1996.53|317
1612884300000|2021-02-09 15:25:00|1997.15|1996.65|1997.28|1996.78|1998.03|1997.53|1996.9|1996.4|454
1612884600000|2021-02-09 15:30:00|1997.4|1996.9|1997.78|1997.28|1998.53|1998.03|1997.28|1996.78|787
1612884900000|2021-02-09 15:35:00|1997.9|1997.4|1997.53|1997.03|1998.28|1997.78|1996.78|1996.28|993
1612885200000|2021-02-09 15:40:00|1997.65|1997.15|1997.65|1997.15|1997.9|1997.4|1997.03|1996.53|711
1612885500000|2021-02-09 15:45:00|1997.78|1997.28|1997.78|1997.28|1998.28|1997.78|1997.03|1996.53|1059
1612885800000|2021-02-09 15:50:00|1998.03|1997.53|1998.28|1997.78|1998.53|1998.03|1997.53|1997.03|1544
1612886100000|2021-02-09 15:55:00|1998.4|1997.9|1998.03|1997.53|1999.15|1998.65|1997.78|1997.28|1508
1612886400000|2021-02-09 16:00:00|1998.15|1997.65|1996.78|1996.28|1998.28|1997.78|1996.53|1996.03|808
1612886700000|2021-02-09 16:05:00|1996.9|1996.4|1995.53|1995.03|1997.28|1996.78|1995.28|1994.78|983
1612887000000|2021-02-09 16:10:00|1995.65|1995.15|1997.28|1996.78|1997.28|1996.78|1995.03|1994.53|1301
1612887300000|2021-02-09 16:15:00|1997.03|1996.53|1997.78|1997.28|1998.03|1997.53|1996.53|1996.03|1292
1612887600000|2021-02-09 16:20:00|1997.9|1997.4|1999.78|1998.28|1999.78|1999.03|1997.78|1997.28|2172
1612887900000|2021-02-09 16:25:00|1999.79|1998.29|1999.16|1997.66|2000.29|1998.79|1999.14|1997.64|829
1612888200000|2021-02-09 16:30:00|1999.14|1997.64|2000.98|1999.58|2001.1|1999.7|1998.7|1997.2|305
1612888500000|2021-02-09 16:35:00|2001.1|1999.7|2000.73|1999.33|2001.6|2000.2|2000.1|1998.7|76
1612888800000|2021-02-09 16:40:00|2000.48|1999.08|2000.73|1999.33|2001.48|2000.08|2000.35|1998.95|54
1612889100000|2021-02-09 16:45:00|2000.6|1999.2|2001.6|2000.2|2002.23|2000.83|2000.48|1999.08|48
1612889400000|2021-02-09 16:50:00|2001.85|2000.45|2001.35|1999.95|2001.85|2000.45|2000.73|1999.33|15
1612889700000|2021-02-09 16:55:00|2001.48|2000.08|2001.4|1999.9|2001.85|2000.45|2000.98|1999.58|28
1612890000000|2021-02-09 17:00:00|2001.39|1999.89|2002.33|2000.83|2002.33|2000.83|2001.37|1999.87|0
1612890300000|2021-02-09 17:05:00|2002.36|2000.86|2002.26|2000.76|2002.85|2001.35|2002.26|2000.76|0
1612890600000|2021-02-09 17:10:00|2002.27|2000.77|2002.77|2001.27|2002.81|2001.31|2002.26|2000.76|500
1612890900000|2021-02-09 17:15:00|2002.78|2001.28|2002.69|2001.19|2003.14|2001.64|2002.67|2001.17|0
1612891200000|2021-02-09 17:20:00|2002.67|2001.17|2002.73|2001.23|2002.73|2001.23|2002.18|2000.68|0
1612891500000|2021-02-09 17:25:00|2002.72|2001.22|2000.97|1999.47|2003.21|2001.71|2000.96|1999.46|0
1612891800000|2021-02-09 17:30:00|2000.99|1999.49|2001.05|1999.55|2001.09|1999.59|2000.96|1999.46|0
1612892100000|2021-02-09 17:35:00|2001.06|1999.56|2001.53|2000.03|2001.53|2000.03|2001.03|1999.53|0
1612892400000|2021-02-09 17:40:00|2001.52|2000.02|2001.53|2000.03|2001.53|2000.03|2001.49|1999.99|0
1612892700000|2021-02-09 17:45:00|2001.67|2000.17|2002.41|2000.91|2002.42|2000.92|2001.67|2000.17|0
1612893000000|2021-02-09 17:50:00|2002.42|2000.92|2002.95|2001.45|2002.96|2001.46|2002.42|2000.92|0
1612893300000|2021-02-09 17:55:00|2002.96|2001.46|2002.42|2000.92|2002.96|2001.46|2001.94|2000.44|0
1612893600000|2021-02-09 18:00:00|2002.43|2000.93|2002.36|2000.86|2002.89|2001.39|2001.88|2000.38|0
1612893900000|2021-02-09 18:05:00|2002.38|2000.88|2002.33|2000.83|2002.38|2000.88|2001.88|2000.38|0
1612894200000|2021-02-09 18:10:00|2002.35|2000.85|2002.32|2000.82|2002.37|2000.87|2002.08|2000.58|0
1612894500000|2021-02-09 18:15:00|2002.33|2000.83|2002.31|2000.81|2002.35|2000.85|2001.82|2000.32|0
1612894800000|2021-02-09 18:20:00|2002.29|2000.79|2001.76|2000.26|2002.31|2000.81|2001.73|2000.23|0
1612895100000|2021-02-09 18:25:00|2001.77|2000.27|2001.73|2000.23|2001.8|2000.3|2001.72|2000.22|0
1612895400000|2021-02-09 18:30:00|2001.72|2000.22|2001.26|1999.76|2001.76|2000.26|2001.21|1999.71|0
1612895700000|2021-02-09 18:35:00|2001.27|1999.77|2001.3|1999.8|2001.75|2000.25|2001.23|1999.73|0
1612896000000|2021-02-09 18:40:00|2001.28|1999.78|2001.23|1999.73|2001.3|1999.8|2000.8|1999.3|0
1612896300000|2021-02-09 18:45:00|2001.25|1999.75|2001.19|1999.69|2001.27|1999.77|2001.19|1999.69|0
1612896600000|2021-02-09 18:50:00|2001.18|1999.68|2001.22|1999.72|2001.25|1999.75|2000.74|1999.24|0
1612896900000|2021-02-09 18:55:00|2001.23|1999.73|2001.72|2000.22|2001.76|2000.26|2001.22|1999.72|0
1612897200000|2021-02-09 19:00:00|2001.73|2000.23|2001.78|2000.28|2002.24|2000.74|2001.73|2000.23|0
1612897500000|2021-02-09 19:05:00|2001.77|2000.27|2002.29|2000.79|2002.29|2000.79|2001.77|2000.27|0
1612897800000|2021-02-09 19:10:00|2002.28|2000.78|2002.72|2001.22|2002.74|2001.24|2002.27|2000.77|0
1612898100000|2021-02-09 19:15:00|2002.71|2001.21|2002.75|2001.25|2002.76|2001.26|2002.27|2000.77|0
1612898400000|2021-02-09 19:20:00|2002.74|2001.24|2002.28|2000.78|2002.75|2001.25|2002.28|2000.78|0
1612898700000|2021-02-09 19:25:00|2002.29|2000.79|2002.32|2000.82|2002.36|2000.86|2002.29|2000.79|0
1612899000000|2021-02-09 19:30:00|2002.33|2000.83|2002.85|2001.35|2003.3|2001.8|2002.32|2000.82|0
1612899300000|2021-02-09 19:35:00|2002.86|2001.36|2002.86|2001.36|2003.33|2001.83|2002.83|2001.33|0
1612899600000|2021-02-09 19:40:00|2002.87|2001.37|2002.84|2001.34|2002.88|2001.38|2002.81|2001.31|0
1612899900000|2021-02-09 19:45:00|2002.82|2001.32|2003.26|2001.76|2003.29|2001.79|2002.79|2001.29|0
1612900200000|2021-02-09 19:50:00|2003.28|2001.78|2003.29|2001.79|2003.29|2001.79|2002.77|2001.27|0
1612900500000|2021-02-09 19:55:00|2003.3|2001.8|2002.84|2001.34|2003.31|2001.81|2002.82|2001.32|0
1612900800000|2021-02-09 20:00:00|2002.82|2001.32|2003.26|2001.76|2003.29|2001.79|2002.77|2001.27|0
1612901100000|2021-02-09 20:05:00|2003.27|2001.77|2003.24|2001.74|2003.27|2001.77|2002.77|2001.27|0
1612901400000|2021-02-09 20:10:00|2003.23|2001.73|2003.73|2002.23|2003.73|2002.23|2002.76|2001.26|0
1612901700000|2021-02-09 20:15:00|2003.59|2002.09|2002.8|2001.3|2003.59|2002.09|2002.79|2001.29|0
1612902000000|2021-02-09 20:20:00|2002.79|2001.29|2001.77|2000.27|2002.8|2001.3|2001.77|2000.27|0
1612902300000|2021-02-09 20:25:00|2001.78|2000.28|2001.32|1999.82|2001.82|2000.32|2001.32|1999.82|0
1612902600000|2021-02-09 20:30:00|2001.34|1999.84|2002.28|2000.78|2002.29|2000.79|2001.32|1999.82|0
1612902900000|2021-02-09 20:35:00|2002.14|2000.64|2002.82|2001.32|2003.31|2001.81|2001.83|2000.33|0
1612903200000|2021-02-09 20:40:00|2002.83|2001.33|2002.79|2001.29|2003.26|2001.76|2002.75|2001.25|0
1612903500000|2021-02-09 20:45:00|2002.77|2001.27|2002.25|2000.75|2002.8|2001.3|2002.24|2000.74|0
1612903800000|2021-02-09 20:50:00|2002.21|2000.71|2001.1|1999.6|2002.24|2000.74|2000.66|1999.16|0
1612904100000|2021-02-09 20:55:00|2001.11|1999.61|2001.89|2000.39|2001.9|2000.4|1999.96|1998.46|0
1612904400000|2021-02-09 21:00:00|2001.92|2000.42|2003.48|2001.98|2003.48|2001.98|2001.92|2000.42|0
1612904700000|2021-02-09 21:05:00|2003.46|2001.96|2003.19|2001.69|2003.6|2002.1|2002.75|2001.25|0
1612905000000|2021-02-09 21:10:00|2003.21|2001.71|2003.72|2002.22|2004.01|2002.51|2003.19|2001.69|0
1612905300000|2021-02-09 21:15:00|2003.73|2002.23|2003.73|2002.23|2003.73|2002.23|2003.61|2002.11|0
1612905600000|2021-02-09 21:20:00|2003.78|2002.28|2003.73|2002.23|2003.78|2002.28|2003.73|2002.23|0
1612905900000|2021-02-09 21:25:00|2003.78|2002.28|2003.82|2002.32|2003.82|2002.32|2003.65|2002.15|0
1612906200000|2021-02-09 21:30:00|2003.78|2002.28|2003.52|2002.02|2004.39|2002.89|2003.42|2001.92|0
1612906500000|2021-02-09 21:35:00|2003.54|2002.04|2003.72|2002.22|2003.82|2002.32|2003.52|2002.02|0
1612906800000|2021-02-09 21:40:00|2003.74|2002.24|2003.92|2002.42|2004.02|2002.52|2003.72|2002.22|0
1612907100000|2021-02-09 21:45:00|2003.9|2002.4|2003.94|2002.44|2003.94|2002.44|2003.62|2002.12|0
1612907400000|2021-02-09 21:50:00|2003.96|2002.46|2003.87|2002.37|2004.14|2002.64|2003.87|2002.37|0
1612907700000|2021-02-09 21:55:00|2003.89|2002.39|2004.35|2002.85|2004.41|2002.91|2003.87|2002.37|0
1612908000000|2021-02-09 22:00:00|2004.33|2002.83|2004.41|2002.91|2004.45|2002.95|2004.21|2002.71|0
1612908300000|2021-02-09 22:05:00|2004.49|2002.99|2004.37|2002.87|2004.49|2002.99|2004.25|2002.75|0
1612908600000|2021-02-09 22:10:00|2004.33|2002.83|2004.45|2002.95|2004.49|2002.99|2004.33|2002.83|0
1612908900000|2021-02-09 22:15:00|2004.41|2002.91|2004.37|2002.87|2004.45|2002.95|2004.37|2002.87|0
1612909200000|2021-02-09 22:20:00|2004.33|2002.83|2004.33|2002.83|2004.37|2002.87|2004.33|2002.83|0
1612909500000|2021-02-09 22:25:00|2004.29|2002.79|2004.29|2002.79|2004.29|2002.79|2004.29|2002.79|0
1612909800000|2021-02-09 22:30:00|2004.33|2002.83|2004.25|2002.75|2004.41|2002.91|2004.21|2002.71|0
1612910100000|2021-02-09 22:35:00|2004.33|2002.83|2004.25|2002.75|2004.33|2002.83|2004.13|2002.63|0
1612910400000|2021-02-09 22:40:00|2004.29|2002.79|2004.29|2002.79|2004.45|2002.95|2004.25|2002.75|0
1612910700000|2021-02-09 22:45:00|2004.33|2002.83|2004.37|2002.87|2004.45|2002.95|2004.29|2002.79|0
1612911000000|2021-02-09 22:50:00|2004.29|2002.79|2004.25|2002.75|2004.37|2002.87|2004.21|2002.71|0
1612911300000|2021-02-09 22:55:00|2004.21|2002.71|2004.41|2002.91|2004.45|2002.95|2004.17|2002.67|0
1612911600000|2021-02-09 23:00:00|2004.52|2003.02|2004.02|2002.52|2004.86|2003.36|2003.92|2002.42|0
1612911900000|2021-02-09 23:05:00|2004.01|2002.51|2004.26|2002.76|2004.46|2002.96|2003.92|2002.42|0
1612912200000|2021-02-09 23:10:00|2004.27|2002.77|2004.16|2002.66|2004.36|2002.86|2003.92|2002.42|0
1612912500000|2021-02-09 23:15:00|2004.14|2002.64|2004.02|2002.52|2004.46|2002.96|2003.92|2002.42|0
1612912800000|2021-02-09 23:20:00|2004.04|2002.54|2004.16|2002.66|2004.16|2002.66|2004.02|2002.52|0
1612913100000|2021-02-09 23:25:00|2004.17|2002.67|2003.57|2002.07|2004.26|2002.76|2003.37|2001.87|0
1612913400000|2021-02-09 23:30:00|2003.58|2002.08|2003.82|2002.32|2003.82|2002.32|2003.52|2002.02|0
1612913700000|2021-02-09 23:35:00|2003.84|2002.34|2004.26|2002.76|2004.26|2002.76|2003.82|2002.32|0
1612914000000|2021-02-09 23:40:00|2004.24|2002.74|2004.36|2002.86|2004.36|2002.86|2004.16|2002.66|0
1612914300000|2021-02-09 23:45:00|2004.38|2002.88|2004.21|2002.71|2004.46|2002.96|2004.16|2002.66|0
1612914600000|2021-02-09 23:50:00|2004.22|2002.72|2003.81|2002.31|2004.26|2002.76|2003.62|2002.12|0
1612914900000|2021-02-09 23:55:00|2003.8|2002.3|2003.51|2002.01|2003.91|2002.41|2003.51|2002.01|0
1612915200000|2021-02-10 00:00:00|2003.52|2002.02|2003.28|2001.78|2003.61|2002.11|2003.09|2001.59|0
1612915500000|2021-02-10 00:05:00|2003.29|2001.79|2003.09|2001.59|2003.43|2001.93|2002.79|2001.29|0
1612915800000|2021-02-10 00:10:00|2003.1|2001.6|2003.48|2001.98|2003.53|2002.03|2002.79|2001.29|0
1612916100000|2021-02-10 00:15:00|2003.49|2001.99|2002.45|2000.95|2003.53|2002.03|2001.55|2000.05|0
1612916400000|2021-02-10 00:20:00|2002.46|2000.96|2002.94|2001.44|2002.95|2001.45|2002.44|2000.94|0
1612916700000|2021-02-10 00:25:00|2002.95|2001.45|2004.32|2002.82|2004.34|2002.84|2002.94|2001.44|0
1612917000000|2021-02-10 00:30:00|2004.31|2002.81|2003.82|2002.32|2004.72|2003.22|2003.35|2001.85|0
1612917300000|2021-02-10 00:35:00|2003.81|2002.31|2003.86|2002.36|2004.29|2002.79|2003.81|2002.31|0
1612917600000|2021-02-10 00:40:00|2003.85|2002.35|2004.07|2002.57|2004.31|2002.81|2003.39|2001.89|0
1612917900000|2021-02-10 00:45:00|2004.06|2002.56|2003.82|2002.32|2004.3|2002.8|2003.57|2002.07|0
1612918200000|2021-02-10 00:50:00|2003.81|2002.31|2003.82|2002.32|2004.28|2002.78|2003.79|2002.29|0
1612918500000|2021-02-10 00:55:00|2003.83|2002.33|2004.28|2002.78|2004.29|2002.79|2003.81|2002.31|0
1612918800000|2021-02-10 01:00:00|2004.29|2002.79|2004.06|2002.56|2004.75|2003.25|2004.04|2002.54|0
1612919100000|2021-02-10 01:05:00|2004.04|2002.54|2004.78|2003.28|2004.78|2003.28|2003.82|2002.32|0
1612919400000|2021-02-10 01:10:00|2004.55|2003.05|2003.37|2001.87|2004.78|2003.28|2002.9|2001.4|0
1612919700000|2021-02-10 01:15:00|2003.44|2001.94|2005.88|2004.38|2006.39|2004.89|2003.44|2001.94|0
1612920000000|2021-02-10 01:20:00|2005.87|2004.37|2005.38|2003.88|2005.88|2004.38|2005.37|2003.87|0
1612920300000|2021-02-10 01:25:00|2005.39|2003.89|2004.88|2003.38|2005.85|2004.35|2004.84|2003.34|0
1612920600000|2021-02-10 01:30:00|2005.02|2003.52|2005.43|2003.93|2006.34|2004.84|2004.95|2003.45|0
1612920900000|2021-02-10 01:35:00|2005.44|2003.94|2005.44|2003.94|2006.15|2004.65|2005.43|2003.93|0
1612921200000|2021-02-10 01:40:00|2005.58|2004.08|2006.41|2004.91|2006.88|2005.38|2005.43|2003.93|0
1612921500000|2021-02-10 01:45:00|2006.42|2004.92|2006.83|2005.33|2006.91|2005.41|2006.41|2004.91|0
1612921800000|2021-02-10 01:50:00|2006.82|2005.32|2007.31|2005.81|2007.78|2006.28|2006.82|2005.32|0
1612922100000|2021-02-10 01:55:00|2007.32|2005.82|2008.25|2006.75|2008.28|2006.78|2007.31|2005.81|0
1612922400000|2021-02-10 02:00:00|2008.26|2006.76|2008.77|2007.27|2008.77|2007.27|2008.25|2006.75|0
1612922700000|2021-02-10 02:05:00|2008.91|2007.41|2008.57|2007.07|2009.24|2007.74|2008.27|2006.77|0
1612923000000|2021-02-10 02:10:00|2008.64|2007.14|2008.8|2007.3|2008.86|2007.36|2008.58|2007.08|0
1612923300000|2021-02-10 02:15:00|2008.82|2007.32|2008.82|2007.32|2008.84|2007.34|2008.36|2006.86|0
1612923600000|2021-02-10 02:20:00|2008.8|2007.3|2008.34|2006.84|2008.82|2007.32|2008.32|2006.82|0
1612923900000|2021-02-10 02:25:00|2008.33|2006.83|2008.38|2006.88|2008.81|2007.31|2008.33|2006.83|0
1612924200000|2021-02-10 02:30:00|2008.45|2006.95|2008.6|2007.1|2008.84|2007.34|2008.35|2006.85|0
1612924500000|2021-02-10 02:35:00|2008.54|2007.04|2007.9|2006.4|2008.85|2007.35|2007.9|2006.4|0
1612924800000|2021-02-10 02:40:00|2007.89|2006.39|2008.35|2006.85|2008.83|2007.33|2007.88|2006.38|0
1612925100000|2021-02-10 02:45:00|2008.34|2006.84|2008.33|2006.83|2008.83|2007.33|2007.88|2006.38|0
1612925400000|2021-02-10 02:50:00|2008.26|2006.76|2008.28|2006.78|2008.33|2006.83|2007.87|2006.37|0
1612925700000|2021-02-10 02:55:00|2008.27|2006.77|2008.38|2006.88|2008.38|2006.88|2007.81|2006.31|0
1612926000000|2021-02-10 03:00:00|2008.39|2006.89|2008.44|2006.94|2008.88|2007.38|2008.39|2006.89|0
1612926300000|2021-02-10 03:05:00|2008.43|2006.93|2008.44|2006.94|2008.89|2007.39|2008.41|2006.91|0
1612926600000|2021-02-10 03:10:00|2008.45|2006.95|2008.46|2006.96|2008.97|2007.47|2008.44|2006.94|0
1612926900000|2021-02-10 03:15:00|2008.47|2006.97|2008.92|2007.42|2008.92|2007.42|2008.45|2006.95|0
1612927200000|2021-02-10 03:20:00|2008.91|2007.41|2008.92|2007.42|2008.93|2007.43|2008.89|2007.39|0
1612927500000|2021-02-10 03:25:00|2008.93|2007.43|2008.91|2007.41|2008.93|2007.43|2008.45|2006.95|0
1612927800000|2021-02-10 03:30:00|2008.92|2007.42|2008.21|2006.71|2008.93|2007.43|2008.21|2006.71|0
1612928100000|2021-02-10 03:35:00|2008.28|2006.78|2007.93|2006.43|2008.45|2006.95|2007.93|2006.43|0
1612928400000|2021-02-10 03:40:00|2007.95|2006.45|2008.42|2006.92|2008.42|2006.92|2007.93|2006.43|0
1612928700000|2021-02-10 03:45:00|2008.41|2006.91|2008.39|2006.89|2008.41|2006.91|2008.37|2006.87|0
1612929000000|2021-02-10 03:50:00|2008.4|2006.9|2008.4|2006.9|2008.4|2006.9|2007.93|2006.43|0
1612929300000|2021-02-10 03:55:00|2008.33|2006.83|2007.93|2006.43|2008.4|2006.9|2007.46|2005.96|0
1612929600000|2021-02-10 04:00:00|2007.91|2006.41|2007.93|2006.43|2007.94|2006.44|2007.46|2005.96|0
1612929900000|2021-02-10 04:05:00|2007.92|2006.42|2007.4|2005.9|2007.93|2006.43|2007.4|2005.9|0
1612930200000|2021-02-10 04:10:00|2007.42|2005.92|2006.97|2005.47|2007.43|2005.93|2006.96|2005.46|0
1612930500000|2021-02-10 04:15:00|2007.04|2005.54|2007.44|2005.94|2007.46|2005.96|2006.97|2005.47|0
1612930800000|2021-02-10 04:20:00|2007.45|2005.95|2006.99|2005.49|2007.45|2005.95|2006.99|2005.49|0
1612931100000|2021-02-10 04:25:00|2007.06|2005.56|2006.97|2005.47|2007.44|2005.94|2006.97|2005.47|0
1612931400000|2021-02-10 04:30:00|2006.99|2005.49|2006.99|2005.49|2006.99|2005.49|2006.53|2005.03|0
1612931700000|2021-02-10 04:35:00|2007|2005.5|2007.5|2006|2007.53|2006.03|2006.99|2005.49|0
1612932000000|2021-02-10 04:40:00|2007.51|2006.01|2007.5|2006|2007.51|2006.01|2007.49|2005.99|0
1612932300000|2021-02-10 04:45:00|2007.51|2006.01|2007.07|2005.57|2007.51|2006.01|2007.06|2005.56|0
1612932600000|2021-02-10 04:50:00|2007.08|2005.58|2006.58|2005.08|2007.08|2005.58|2006.58|2005.08|0
1612932900000|2021-02-10 04:55:00|2006.6|2005.1|2007.26|2005.76|2007.51|2006.01|2006.6|2005.1|0
1612933200000|2021-02-10 05:00:00|2007.33|2005.83|2007.73|2006.23|2007.97|2006.47|2007.03|2005.53|0
1612933500000|2021-02-10 05:05:00|2007.8|2006.3|2007.48|2005.98|2007.96|2006.46|2007.03|2005.53|0
1612933800000|2021-02-10 05:10:00|2007.47|2005.97|2007.49|2005.99|2007.51|2006.01|2007.47|2005.97|0
1612934100000|2021-02-10 05:15:00|2007.48|2005.98|2007.49|2005.99|2007.49|2005.99|2007.47|2005.97|0
1612934400000|2021-02-10 05:20:00|2007.48|2005.98|2007.47|2005.97|2007.48|2005.98|2007.47|2005.97|0
1612934700000|2021-02-10 05:25:00|2007.48|2005.98|2007.49|2005.99|2007.49|2005.99|2007.47|2005.97|0
1612935000000|2021-02-10 05:30:00|2007.48|2005.98|2007.48|2005.98|2007.95|2006.45|2007.01|2005.51|0
1612935300000|2021-02-10 05:35:00|2007.49|2005.99|2007.47|2005.97|2007.49|2005.99|2007.23|2005.73|0
1612935600000|2021-02-10 05:40:00|2007.48|2005.98|2007.47|2005.97|2007.49|2005.99|2007.02|2005.52|0
1612935900000|2021-02-10 05:45:00|2007.45|2005.95|2007.48|2005.98|2007.49|2005.99|2007.01|2005.51|0
1612936200000|2021-02-10 05:50:00|2007.49|2005.99|2007.49|2005.99|2007.51|2006.01|2007.48|2005.98|0
1612936500000|2021-02-10 05:55:00|2007.56|2006.06|2007.47|2005.97|2007.96|2006.46|2007.45|2005.95|0
1612936800000|2021-02-10 06:00:00|2007.53|2006.03|2007.97|2006.47|2007.98|2006.48|2007.45|2005.95|0
1612937100000|2021-02-10 06:05:00|2007.96|2006.46|2007.98|2006.48|2007.99|2006.49|2007.75|2006.25|0
1612937400000|2021-02-10 06:10:00|2008|2006.5|2007.03|2005.53|2008|2006.5|2007.02|2005.52|0
1612937700000|2021-02-10 06:15:00|2007.02|2005.52|2006.54|2005.04|2007.03|2005.53|2006.54|2005.04|0
1612938000000|2021-02-10 06:20:00|2006.55|2005.05|2006.47|2004.97|2007.02|2005.52|2006.47|2004.97|0
1612938300000|2021-02-10 06:25:00|2006.46|2004.96|2006.01|2004.51|2006.47|2004.97|2005.99|2004.49|0
1612938600000|2021-02-10 06:30:00|2006|2004.5|2005.74|2004.24|2006.44|2004.94|2005.74|2004.24|0
1612938900000|2021-02-10 06:35:00|2005.96|2004.46|2005.54|2004.04|2006|2004.5|2005.53|2004.03|0
1612939200000|2021-02-10 06:40:00|2005.68|2004.18|2005.54|2004.04|2005.98|2004.48|2005.53|2004.03|0
1612939500000|2021-02-10 06:45:00|2005.55|2004.05|2005.49|2003.99|2005.55|2004.05|2005.09|2003.59|0
1612939800000|2021-02-10 06:50:00|2005.51|2004.01|2006.19|2004.69|2006.41|2004.91|2005.49|2003.99|0
1612940100000|2021-02-10 06:55:00|2006.25|2004.75|2005.95|2004.45|2006.43|2004.93|2005.94|2004.44|0
1612940400000|2021-02-10 07:00:00|2006.16|2004.66|2004.57|2003.07|2006.63|2005.13|2004.07|2002.57|0
1612940700000|2021-02-10 07:05:00|2004.12|2002.62|2005.06|2003.56|2005.06|2003.56|2003.67|2002.17|0
1612941000000|2021-02-10 07:10:00|2005.05|2003.55|2004.61|2003.11|2005.06|2003.56|2004.58|2003.08|0
1612941300000|2021-02-10 07:15:00|2004.59|2003.09|2005.55|2004.05|2005.99|2004.49|2004.59|2003.09|0
1612941600000|2021-02-10 07:20:00|2005.54|2004.04|2005.57|2004.07|2005.59|2004.09|2005.53|2004.03|0
1612941900000|2021-02-10 07:25:00|2005.59|2004.09|2005.62|2004.12|2006.07|2004.57|2005.13|2003.63|0
1612942200000|2021-02-10 07:30:00|2005.63|2004.13|2005.23|2003.83|2006.73|2005.33|2004.35|2002.95|51
1612942500000|2021-02-10 07:35:00|2005.1|2003.7|2007.48|2006.08|2007.6|2006.2|2005.1|2003.7|10
1612942800000|2021-02-10 07:40:00|2007.35|2005.95|2007.23|2005.83|2007.6|2006.2|2006.98|2005.58|7
1612943100000|2021-02-10 07:45:00|2007.35|2005.95|2007.35|2005.95|2007.35|2005.95|2007.1|2005.7|2
1612943400000|2021-02-10 07:50:00|2007.23|2005.83|2007.35|2005.95|2007.6|2006.2|2006.98|2005.58|17
1612943700000|2021-02-10 07:55:00|2007.25|2005.75|2005.87|2004.37|2007.25|2005.75|2005.41|2003.91|0
1612944000000|2021-02-10 08:00:00|2005.85|2004.35|2000.03|1999.53|2005.85|2004.53|1998.15|1997.65|3211
1612944300000|2021-02-10 08:05:00|2000.15|1999.65|2000.03|1999.53|2001.53|2001.03|1999.28|1998.78|1349
1612944600000|2021-02-10 08:10:00|1999.9|1999.4|1997.53|1997.03|1999.9|1999.4|1994.78|1994.28|1671
1612944900000|2021-02-10 08:15:00|1997.65|1997.15|1998.03|1997.53|2000.03|1999.53|1997.53|1997.03|1199
1612945200000|2021-02-10 08:20:00|1997.9|1997.4|1998.03|1997.53|2000.28|1999.78|1997.78|1997.28|964
1612945500000|2021-02-10 08:25:00|1998.15|1997.65|1996.78|1996.28|1998.28|1997.78|1996.28|1995.78|989
1612945800000|2021-02-10 08:30:00|1996.65|1996.15|1994.03|1993.53|1996.78|1996.28|1992.03|1991.53|2144
1612946100000|2021-02-10 08:35:00|1994.15|1993.65|1992.78|1992.28|1994.28|1993.78|1991.15|1990.65|1098
1612946400000|2021-02-10 08:40:00|1992.83|1992.33|1993.58|1993.08|1993.58|1993.08|1992.33|1991.83|770
1612946700000|2021-02-10 08:45:00|1993.45|1992.95|1995.58|1995.08|1995.83|1995.33|1993.2|1992.7|1080
1612947000000|2021-02-10 08:50:00|1995.33|1994.83|1998.33|1997.83|1998.7|1998.2|1994.83|1994.33|941
1612947300000|2021-02-10 08:55:00|1998.45|1997.95|1998.58|1998.08|2000.95|2000.45|1998.45|1997.95|1077
1612947600000|2021-02-10 09:00:00|1998.7|1998.2|2001.83|2001.33|2001.95|2001.45|1998.58|1998.08|996
1612947900000|2021-02-10 09:05:00|2001.7|2001.2|2002.58|2002.08|2003.2|2002.7|2001.58|2001.08|954
1612948200000|2021-02-10 09:10:00|2002.45|2001.95|2002.58|2002.08|2003.33|2002.83|2002.33|2001.83|565
1612948500000|2021-02-10 09:15:00|2002.7|2002.2|2002.33|2001.83|2002.83|2002.33|2001.33|2000.83|658
1612948800000|2021-02-10 09:20:00|2002.2|2001.7|2001.95|2001.45|2002.83|2002.33|2001.58|2001.08|806
1612949100000|2021-02-10 09:25:00|2002.08|2001.58|2001.08|2000.58|2002.08|2001.58|2000.58|2000.08|406
1612949400000|2021-02-10 09:30:00|2001.33|2000.83|2004.08|2003.58|2004.08|2003.58|2001.08|2000.58|679
1612949700000|2021-02-10 09:35:00|2004.2|2003.7|2003.58|2003.08|2004.58|2004.08|2003.33|2002.83|589
1612950000000|2021-02-10 09:40:00|2003.7|2003.2|2004.83|2004.33|2005.08|2004.58|2003.58|2003.08|459
1612950300000|2021-02-10 09:45:00|2004.95|2004.45|2006.08|2005.58|2006.58|2006.08|2004.95|2004.45|620
1612950600000|2021-02-10 09:50:00|2005.95|2005.45|2005.83|2005.33|2006.58|2006.08|2005.33|2004.83|485
1612950900000|2021-02-10 09:55:00|2005.7|2005.2|2004.33|2003.83|2005.7|2005.2|2004.33|2003.83|389
1612951200000|2021-02-10 10:00:00|2004.2|2003.7|2004.83|2004.33|2004.95|2004.45|2003.7|2003.2|440
1612951500000|2021-02-10 10:05:00|2004.58|2004.08|2004.2|2003.7|2004.7|2004.2|2003.45|2002.95|365
1612951800000|2021-02-10 10:10:00|2004.33|2003.83|2002.7|2002.2|2004.58|2004.08|2002.58|2002.08|400
1612952100000|2021-02-10 10:15:00|2002.58|2002.08|2002.58|2002.08|2003.08|2002.58|2001.83|2001.33|448
1612952400000|2021-02-10 10:20:00|2002.33|2001.83|2001.58|2001.08|2002.58|2002.08|2001.33|2000.83|328
1612952700000|2021-02-10 10:25:00|2001.7|2001.2|2002.33|2001.83|2002.58|2002.08|2001.33|2000.83|466
1612953000000|2021-02-10 10:30:00|2002.45|2001.95|2002.58|2002.08|2002.83|2002.33|2001.58|2001.08|371
1612953300000|2021-02-10 10:35:00|2002.7|2002.2|2004.33|2003.83|2004.33|2003.83|2002.58|2002.08|393
1612953600000|2021-02-10 10:40:00|2004.2|2003.7|2004.33|2003.83|2005.08|2004.58|2004.08|2003.58|379
1612953900000|2021-02-10 10:45:00|2004.45|2003.95|2003.58|2003.08|2004.58|2004.08|2003.58|2003.08|273
1612954200000|2021-02-10 10:50:00|2003.33|2002.83|2003.33|2002.83|2003.7|2003.2|2003.08|2002.58|221
1612954500000|2021-02-10 10:55:00|2003.45|2002.95|2004.83|2004.33|2005.33|2004.83|2003.33|2002.83|378
1612954800000|2021-02-10 11:00:00|2004.95|2004.45|2005.08|2004.58|2005.83|2005.33|2004.83|2004.33|382
1612955100000|2021-02-10 11:05:00|2005.2|2004.7|2005.83|2005.33|2006.33|2005.83|2004.95|2004.45|427
1612955400000|2021-02-10 11:10:00|2005.95|2005.45|2005.7|2005.2|2006.33|2005.83|2005.08|2004.58|349
1612955700000|2021-02-10 11:15:00|2005.58|2005.08|2006.33|2005.83|2006.83|2006.33|2005.33|2004.83|459
1612956000000|2021-02-10 11:20:00|2006.2|2005.7|2006.95|2006.45|2007.08|2006.58|2006.08|2005.58|238
1612956300000|2021-02-10 11:25:00|2007.08|2006.58|2007.58|2007.08|2007.83|2007.33|2007.08|2006.58|345
1612956600000|2021-02-10 11:30:00|2007.45|2006.95|2008.08|2007.58|2008.08|2007.58|2007.33|2006.83|343
1612956900000|2021-02-10 11:35:00|2007.58|2007.08|2006.95|2006.45|2007.83|2007.33|2006.83|2006.33|310
1612957200000|2021-02-10 11:40:00|2007.08|2006.58|2007.83|2007.33|2008.08|2007.58|2006.58|2006.08|313
1612957500000|2021-02-10 11:45:00|2007.58|2007.08|2007.58|2007.08|2008.08|2007.58|2006.58|2006.08|361
1612957800000|2021-02-10 11:50:00|2007.45|2006.95|2006.83|2006.33|2007.58|2007.08|2006.33|2005.83|576
1612958100000|2021-02-10 11:55:00|2006.7|2006.2|2008.33|2007.83|2008.33|2007.83|2006.33|2005.83|590
1612958400000|2021-02-10 12:00:00|2008.58|2008.08|2008.33|2007.83|2010.08|2009.58|2008.08|2007.58|709
1612958700000|2021-02-10 12:05:00|2008.2|2007.7|2007.83|2007.33|2008.83|2008.33|2007.58|2007.08|2475
1612959000000|2021-02-10 12:10:00|2007.58|2007.08|2006.58|2006.08|2007.7|2007.2|2006.08|2005.58|608
1612959300000|2021-02-10 12:15:00|2006.33|2005.83|2006.7|2006.2|2006.7|2006.2|2005.58|2005.08|702
1612959600000|2021-02-10 12:20:00|2006.58|2006.08|2007.08|2006.58|2007.33|2006.83|2006.58|2006.08|444
1612959900000|2021-02-10 12:25:00|2006.95|2006.45|2007.58|2007.08|2008.08|2007.58|2006.58|2006.08|240
1612960200000|2021-02-10 12:30:00|2007.83|2007.33|2007.08|2006.58|2008.33|2007.83|2007.08|2006.58|210
1612960500000|2021-02-10 12:35:00|2007.2|2006.7|2007.33|2006.83|2007.95|2007.45|2007.08|2006.58|152
1612960800000|2021-02-10 12:40:00|2007.3|2006.8|2007.55|2007.05|2007.8|2007.3|2006.8|2006.3|228
1612961100000|2021-02-10 12:45:00|2007.42|2006.92|2007.3|2006.8|2007.55|2007.05|2006.8|2006.3|136
1612961400000|2021-02-10 12:50:00|2007.17|2006.67|2007.05|2006.55|2007.55|2007.05|2006.67|2006.17|533
1612961700000|2021-02-10 12:55:00|2007.17|2006.67|2006.55|2006.05|2007.55|2007.05|2006.3|2005.8|375
1612962000000|2021-02-10 13:00:00|2006.67|2006.17|2005.67|2005.17|2006.67|2006.17|2005.42|2004.92|793
1612962300000|2021-02-10 13:05:00|2005.55|2005.05|2004.67|2004.17|2005.8|2005.3|2004.55|2004.05|550
1612962600000|2021-02-10 13:10:00|2004.8|2004.3|2005.55|2005.05|2005.8|2005.3|2004.3|2003.8|535
1612962900000|2021-02-10 13:15:00|2005.67|2005.17|2006.05|2005.55|2006.05|2005.55|2005.3|2004.8|586
1612963200000|2021-02-10 13:20:00|2006.17|2005.67|2007.17|2006.67|2007.42|2006.92|2006.05|2005.55|575
1612963500000|2021-02-10 13:25:00|2007.3|2006.8|2007.55|2007.05|2007.8|2007.3|2006.92|2006.42|275
1612963800000|2021-02-10 13:30:00|2007.42|2006.92|2009.05|2008.55|2009.3|2008.8|2007.3|2006.8|517
1612964100000|2021-02-10 13:35:00|2008.8|2008.3|2007.3|2006.8|2008.8|2008.3|2007.05|2006.55|461
1612964400000|2021-02-10 13:40:00|2007.17|2006.67|2006.3|2005.8|2007.3|2006.8|2006.05|2005.55|286
1612964700000|2021-02-10 13:45:00|2006.17|2005.67|2005.55|2005.05|2006.17|2005.67|2005.3|2004.8|470
1612965000000|2021-02-10 13:50:00|2005.67|2005.17|2006.55|2006.05|2006.55|2006.05|2005.55|2005.05|216
1612965300000|2021-02-10 13:55:00|2006.42|2005.92|2006.3|2005.8|2006.55|2006.05|2005.55|2005.05|213
1612965600000|2021-02-10 14:00:00|2006.05|2005.55|2005.8|2005.3|2006.3|2005.8|2004.8|2004.3|454
1612965900000|2021-02-10 14:05:00|2005.67|2005.17|2004.8|2004.3|2005.67|2005.17|2004.55|2004.05|529
1612966200000|2021-02-10 14:10:00|2004.55|2004.05|2005.55|2005.05|2005.55|2005.05|2003.92|2003.42|628
1612966500000|2021-02-10 14:15:00|2005.42|2004.92|2005.3|2004.8|2005.55|2005.05|2004.8|2004.3|943
1612966800000|2021-02-10 14:20:00|2005.42|2004.92|2006.55|2006.05|2006.55|2006.05|2005.3|2004.8|377
1612967100000|2021-02-10 14:25:00|2006.42|2005.92|2005.3|2004.8|2006.55|2006.05|2005.05|2004.55|545
1612967400000|2021-02-10 14:30:00|2005.42|2004.92|2004.3|2003.8|2006.05|2005.55|2003.8|2003.3|988
1612967700000|2021-02-10 14:35:00|2004.17|2003.67|2006.05|2005.55|2006.05|2005.55|2004.05|2003.55|877
1612968000000|2021-02-10 14:40:00|2005.92|2005.42|2004.55|2004.05|2005.92|2005.42|2004.3|2003.8|660
1612968300000|2021-02-10 14:45:00|2004.67|2004.17|2005.55|2005.05|2006.17|2005.67|2004.55|2004.05|522
1612968600000|2021-02-10 14:50:00|2005.67|2005.17|2005.67|2005.17|2006.8|2006.3|2005.05|2004.55|588
1612968900000|2021-02-10 14:55:00|2005.8|2005.3|2005.55|2005.05|2006.3|2005.8|2005.55|2005.05|397
1612969200000|2021-02-10 15:00:00|2005.67|2005.17|2007.55|2007.05|2007.8|2007.3|2005.55|2005.05|597
1612969500000|2021-02-10 15:05:00|2007.67|2007.17|2007.05|2006.55|2007.8|2007.3|2007.05|2006.55|396
1612969800000|2021-02-10 15:10:00|2006.96|2006.46|2005.96|2005.46|2007.71|2007.21|2005.71|2005.21|505
1612970100000|2021-02-10 15:15:00|2005.71|2005.21|2004.46|2003.96|2006.21|2005.71|2004.21|2003.71|653
1612970400000|2021-02-10 15:20:00|2004.21|2003.71|1999.46|1998.96|2004.33|2003.83|1999.21|1998.71|1964
1612970700000|2021-02-10 15:25:00|1999.58|1999.08|1999.96|1999.46|2001.46|2000.96|1998.46|1997.96|1477
1612971000000|2021-02-10 15:30:00|1999.83|1999.33|1996.71|1996.21|1999.96|1999.46|1996.46|1995.96|2420
1612971300000|2021-02-10 15:35:00|1996.83|1996.33|1995.71|1995.21|1998.46|1997.96|1995.46|1994.96|1451
1612971600000|2021-02-10 15:40:00|1995.58|1995.08|1988.96|1988.46|1995.71|1995.21|1987.96|1987.46|2652
1612971900000|2021-02-10 15:45:00|1989.08|1988.58|1993.08|1992.58|1993.08|1992.58|1984.96|1984.46|3478
1612972200000|2021-02-10 15:50:00|1993.21|1992.71|1996.71|1996.21|1997.46|1996.96|1992.46|1991.96|1820
1612972500000|2021-02-10 15:55:00|1996.96|1996.46|2000.71|2000.21|2001.21|2000.71|1996.21|1995.71|1382
1612972800000|2021-02-10 16:00:00|2000.83|2000.33|1998.83|1998.33|2002.21|2001.71|1998.83|1998.33|1503
1612973100000|2021-02-10 16:05:00|1998.71|1998.21|2000.46|1999.96|2000.46|1999.96|1997.71|1997.21|1279
1612973400000|2021-02-10 16:10:00|2000.33|1999.83|2001.71|2001.21|2002.58|2002.08|1999.96|1999.46|1282
1612973700000|2021-02-10 16:15:00|2001.83|2001.33|2000.46|1999.96|2002.08|2001.58|2000.08|1999.58|1304
1612974000000|2021-02-10 16:20:00|2000.58|2000.08|2002.19|2000.69|2002.2|2001.46|2000.33|1999.83|1714
1612974300000|2021-02-10 16:25:00|2002.23|2000.73|1999.05|1997.55|2002.78|2001.28|1998.88|1997.38|930
1612974600000|2021-02-10 16:30:00|1999.09|1997.59|1997.66|1996.26|1999.41|1998.01|1995.53|1994.13|384
1612974900000|2021-02-10 16:35:00|1997.78|1996.38|1998.28|1996.88|1998.53|1997.13|1996.78|1995.38|70
1612975200000|2021-02-10 16:40:00|1998.41|1997.01|1998.78|1997.38|1998.78|1997.38|1996.91|1995.51|25
1612975500000|2021-02-10 16:45:00|1998.91|1997.51|1999.53|1998.13|1999.91|1998.51|1998.91|1997.51|84
1612975800000|2021-02-10 16:50:00|1999.41|1998.01|2000.53|1999.13|2000.66|1999.26|1999.41|1998.01|17
1612976100000|2021-02-10 16:55:00|2000.41|1999.01|2000.44|1998.94|2000.91|1999.51|1999.78|1998.38|47
1612976400000|2021-02-10 17:00:00|2000.46|1998.96|1998.34|1996.84|2000.47|1998.97|1998.27|1996.77|0
1612976700000|2021-02-10 17:05:00|1998.32|1996.82|1998.29|1996.79|1998.84|1997.34|1997.3|1995.8|0
1612977000000|2021-02-10 17:10:00|1998.3|1996.8|2000.3|1998.8|2000.31|1998.81|1997.79|1996.29|0
1612977300000|2021-02-10 17:15:00|2000.29|1998.79|1999.79|1998.29|2000.34|1998.84|1998.76|1997.26|0
1612977600000|2021-02-10 17:20:00|1999.8|1998.3|1997.18|1995.68|1999.82|1998.32|1997.18|1995.68|0
1612977900000|2021-02-10 17:25:00|1997.19|1995.69|1999.73|1998.23|2000.29|1998.79|1997.16|1995.66|0
1612978200000|2021-02-10 17:30:00|1999.72|1998.22|1998.79|1997.29|1999.72|1998.22|1998.24|1996.74|0
1612978500000|2021-02-10 17:35:00|1998.81|1997.31|1998.25|1996.75|1999.29|1997.79|1997.75|1996.25|0
1612978800000|2021-02-10 17:40:00|1998.23|1996.73|1998.78|1997.28|1999.72|1998.22|1998.21|1996.71|0
1612979100000|2021-02-10 17:45:00|1998.77|1997.27|1999.81|1998.31|1999.83|1998.33|1998.71|1997.21|0
1612979400000|2021-02-10 17:50:00|1999.82|1998.32|2000.33|1998.83|2000.86|1999.36|1999.79|1998.29|0
1612979700000|2021-02-10 17:55:00|2000.32|1998.82|2000.28|1998.78|2000.82|1999.32|1999.87|1998.37|0
1612980000000|2021-02-10 18:00:00|2000.27|1998.77|2000.56|1999.06|2000.78|1999.28|1999.75|1998.25|0
1612980300000|2021-02-10 18:05:00|2000.62|1999.12|2000.35|1998.85|2000.87|1999.37|1999.89|1998.39|0
1612980600000|2021-02-10 18:10:00|2000.33|1998.83|2000.78|1999.28|2000.79|1999.29|1999.81|1998.31|0
1612980900000|2021-02-10 18:15:00|2000.76|1999.26|2000.17|1998.67|2001.28|1999.78|1999.79|1998.29|0
1612981200000|2021-02-10 18:20:00|2000.3|1998.8|2000.74|1999.24|2001.19|1999.69|2000.3|1998.8|0
1612981500000|2021-02-10 18:25:00|2000.72|1999.22|2000.78|1999.28|2001.25|1999.75|2000.71|1999.21|0
1612981800000|2021-02-10 18:30:00|2000.79|1999.29|2001.78|2000.28|2001.79|2000.29|2000.76|1999.26|0
1612982100000|2021-02-10 18:35:00|2001.76|2000.26|2001.3|1999.8|2001.78|2000.28|2000.8|1999.3|0
1612982400000|2021-02-10 18:40:00|2001.32|1999.82|2000.81|1999.31|2001.32|1999.82|2000.33|1998.83|0
1612982700000|2021-02-10 18:45:00|2000.79|1999.29|1999.23|1997.73|2000.82|1999.32|1999.23|1997.73|0
1612983000000|2021-02-10 18:50:00|1999.22|1997.72|1999.75|1998.25|2000.23|1998.73|1999.17|1997.67|0
1612983300000|2021-02-10 18:55:00|1999.73|1998.23|1999.73|1998.23|1999.75|1998.25|1999.22|1997.72|0
1612983600000|2021-02-10 19:00:00|1999.74|1998.24|1999.76|1998.26|2000.79|1999.29|1999.18|1997.68|0
1612983900000|2021-02-10 19:05:00|1999.75|1998.25|1999.79|1998.29|2000.32|1998.82|1999.3|1997.8|0
1612984200000|2021-02-10 19:10:00|1999.78|1998.28|1999.8|1998.3|2000.32|1998.82|1999.78|1998.28|0
1612984500000|2021-02-10 19:15:00|1999.79|1998.29|1999.32|1997.82|1999.83|1998.33|1999.21|1997.71|0
1612984800000|2021-02-10 19:20:00|1999.3|1997.8|1999.8|1998.3|1999.8|1998.3|1998.29|1996.79|0
1612985100000|2021-02-10 19:25:00|1999.79|1998.29|2001.91|2000.41|2001.91|2000.41|1999.3|1997.8|0
1612985400000|2021-02-10 19:30:00|2001.93|2000.43|2004.55|2003.05|2005.08|2003.58|2001.37|1999.87|0
1612985700000|2021-02-10 19:35:00|2004.57|2003.07|2004.46|2002.96|2004.57|2003.07|2003.99|2002.49|0
1612986000000|2021-02-10 19:40:00|2004.45|2002.95|2004.96|2003.46|2005.03|2003.53|2004.45|2002.95|0
1612986300000|2021-02-10 19:45:00|2004.97|2003.47|2005.03|2003.53|2005.04|2003.54|2004.49|2002.99|0
1612986600000|2021-02-10 19:50:00|2005.02|2003.52|2004.26|2002.76|2005.06|2003.56|2003.79|2002.29|0
1612986900000|2021-02-10 19:55:00|2004.29|2002.79|2004.85|2003.35|2004.85|2003.35|2004.29|2002.79|0
1612987200000|2021-02-10 20:00:00|2004.87|2003.37|2005.72|2004.22|2005.94|2004.44|2004.85|2003.35|0
1612987500000|2021-02-10 20:05:00|2005.71|2004.21|2005.36|2003.86|2005.73|2004.23|2005.35|2003.85|0
1612987800000|2021-02-10 20:10:00|2005.38|2003.88|2004.97|2003.47|2005.43|2003.93|2004.38|2002.88|0
1612988100000|2021-02-10 20:15:00|2004.99|2003.49|2004.52|2003.02|2005.45|2003.95|2004.35|2002.85|0
1612988400000|2021-02-10 20:20:00|2004.59|2003.09|2003.94|2002.44|2004.99|2003.49|2003.93|2002.43|0
1612988700000|2021-02-10 20:25:00|2003.95|2002.45|2002.8|2001.3|2004.47|2002.97|2002.26|2000.76|0
1612989000000|2021-02-10 20:30:00|2002.82|2001.32|2002.28|2000.78|2003.35|2001.85|2002.26|2000.76|0
1612989300000|2021-02-10 20:35:00|2002.29|2000.79|2000.6|1999.1|2002.3|2000.8|2000.15|1998.65|0
1612989600000|2021-02-10 20:40:00|2000.62|1999.12|1999.63|1998.13|2001.2|1999.7|1999.63|1998.13|0
1612989900000|2021-02-10 20:45:00|1999.65|1998.15|2000.25|1998.75|2001.25|1999.75|1999.63|1998.13|0
1612990200000|2021-02-10 20:50:00|2000.19|1998.69|2000.75|1999.25|2001.34|1999.84|2000.17|1998.67|0
1612990500000|2021-02-10 20:55:00|2000.78|1999.28|2000.75|1999.25|2001.3|1999.8|1999.76|1998.26|0
1612990800000|2021-02-10 21:00:00|2000.73|1999.23|2001.72|2000.22|2002.57|2001.07|2000.73|1999.23|0
1612991100000|2021-02-10 21:05:00|2001.74|2000.24|2002.58|2001.08|2002.88|2001.38|2001.74|2000.24|0
1612991400000|2021-02-10 21:10:00|2002.56|2001.06|2002.75|2001.25|2003.2|2001.7|2001.75|2000.25|0
1612991700000|2021-02-10 21:15:00|2002.77|2001.27|2002.27|2000.77|2002.81|2001.31|2002.18|2000.68|0
1612992000000|2021-02-10 21:20:00|2002.31|2000.81|2002.27|2000.77|2002.35|2000.85|2002.23|2000.73|0
1612992300000|2021-02-10 21:25:00|2002.39|2000.89|2002.35|2000.85|2002.47|2000.97|2002.35|2000.85|0
1612992600000|2021-02-10 21:30:00|2002.28|2000.78|2001.98|2000.48|2002.62|2001.12|2001.77|2000.27|0
1612992900000|2021-02-10 21:35:00|2001.99|2000.49|2002.18|2000.68|2002.92|2001.42|2001.77|2000.27|0
1612993200000|2021-02-10 21:40:00|2002.19|2000.69|2002.08|2000.58|2002.32|2000.82|2001.67|2000.17|0
1612993500000|2021-02-10 21:45:00|2002.06|2000.56|2001.98|2000.48|2002.42|2000.92|2001.77|2000.27|0
1612993800000|2021-02-10 21:50:00|2001.99|2000.49|2001.98|2000.48|2002.18|2000.68|2001.87|2000.37|0
1612994100000|2021-02-10 21:55:00|2001.96|2000.46|2002.48|2000.98|2002.52|2001.02|2001.67|2000.17|0
1612994400000|2021-02-10 22:00:00|2002.35|2000.85|2002.44|2000.94|2002.6|2001.1|2002.27|2000.77|0
1612994700000|2021-02-10 22:05:00|2002.48|2000.98|2002.44|2000.94|2002.52|2001.02|2002.35|2000.85|0
1612995000000|2021-02-10 22:10:00|2002.39|2000.89|2002.39|2000.89|2002.44|2000.94|2002.39|2000.89|0
1612995300000|2021-02-10 22:15:00|2002.44|2000.94|2002.35|2000.85|2002.44|2000.94|2002.35|2000.85|0
1612995600000|2021-02-10 22:20:00|2002.31|2000.81|2002.44|2000.94|2002.44|2000.94|2002.31|2000.81|0
1612995900000|2021-02-10 22:25:00|2002.31|2000.81|2002.24|2000.74|2002.44|2000.94|2002.2|2000.7|0
1612996500000|2021-02-10 22:35:00|2002.2|2000.7|2002.28|2000.78|2002.45|2000.95|2002.2|2000.7|0
1612996800000|2021-02-10 22:40:00|2002.32|2000.82|2002.37|2000.87|2002.37|2000.87|2002.28|2000.78|0
1612997100000|2021-02-10 22:45:00|2002.28|2000.78|2002.28|2000.78|2002.28|2000.78|2002.28|2000.78|0
1612997400000|2021-02-10 22:50:00|2002.37|2000.87|2002.28|2000.78|2002.41|2000.91|2002.28|2000.78|0
1612997700000|2021-02-10 22:55:00|2002.37|2000.87|2002.37|2000.87|2002.41|2000.91|2002.32|2000.82|0
1612998000000|2021-02-10 23:00:00|2002.31|2000.81|2001.42|1999.92|2002.65|2001.15|2000.9|1999.4|0
1612998300000|2021-02-10 23:05:00|2001.44|1999.94|2001.43|1999.93|2001.53|2000.03|2000.99|1999.49|0
1612998600000|2021-02-10 23:10:00|2001.45|1999.95|2001.43|1999.93|2001.53|2000.03|2001.23|1999.73|0
1612998900000|2021-02-10 23:15:00|2001.42|1999.92|2001.74|2000.24|2001.93|2000.43|2001.09|1999.59|0
1612999200000|2021-02-10 23:20:00|2001.76|2000.26|2002.39|2000.89|2002.69|2001.19|2001.64|2000.14|0
1612999500000|2021-02-10 23:25:00|2002.41|2000.91|2001.94|2000.44|2002.59|2001.09|2001.74|2000.24|0
1612999800000|2021-02-10 23:30:00|2001.98|2000.48|2001.84|2000.34|2002.39|2000.89|2001.59|2000.09|0
1613000100000|2021-02-10 23:35:00|2001.79|2000.29|2001.44|1999.94|2002.29|2000.79|2001.34|1999.84|0
1613000400000|2021-02-10 23:40:00|2001.46|1999.96|2001.64|2000.14|2001.74|2000.24|2001.1|1999.6|0
1613000700000|2021-02-10 23:45:00|2001.65|2000.15|2001.79|2000.29|2001.94|2000.44|2001.54|2000.04|0
1613001000000|2021-02-10 23:50:00|2001.8|2000.3|2001.54|2000.04|2001.84|2000.34|2001.54|2000.04|0
1613001300000|2021-02-10 23:55:00|2001.53|2000.03|2001.67|2000.17|2001.74|2000.24|2001.34|1999.84|0
1613001600000|2021-02-11 00:00:00|2001.62|2000.12|2001.42|1999.92|2001.62|2000.12|2001.42|1999.92|0
1613001900000|2021-02-11 00:05:00|2001.43|1999.93|2001.42|1999.92|2001.72|2000.22|2000.98|1999.48|0
1613002200000|2021-02-11 00:10:00|2001.41|1999.91|2001.03|1999.53|2001.42|1999.92|2000.98|1999.48|0
1613002500000|2021-02-11 00:15:00|2001.02|1999.52|2000.94|1999.44|2001.9|2000.4|1999.98|1998.48|0
1613002800000|2021-02-11 00:20:00|2000.91|1999.41|1999.97|1998.47|2000.95|1999.45|1999.94|1998.44|0
1613003100000|2021-02-11 00:25:00|1999.99|1998.49|1999.96|1998.46|2000.46|1998.96|1999.95|1998.45|0
1613003400000|2021-02-11 00:30:00|1999.95|1998.45|1998.91|1997.41|2000.01|1998.51|1998.91|1997.41|0
1613003700000|2021-02-11 00:35:00|1998.9|1997.4|1998.92|1997.42|1998.92|1997.42|1997.9|1996.4|0
1613004000000|2021-02-11 00:40:00|1998.93|1997.43|1999.15|1997.65|1999.41|1997.91|1998.88|1997.38|0
1613004300000|2021-02-11 00:45:00|1999.09|1997.59|1998.38|1996.88|1999.09|1997.59|1997.88|1996.38|0
1613004600000|2021-02-11 00:50:00|1998.36|1996.86|1997.9|1996.4|1998.42|1996.92|1997.88|1996.38|0
1613004900000|2021-02-11 00:55:00|1997.89|1996.39|1998.17|1996.67|1998.39|1996.89|1997.88|1996.38|0
1613005200000|2021-02-11 01:00:00|1998.1|1996.6|1997.93|1996.43|1998.92|1997.42|1997.92|1996.42|0
1613005500000|2021-02-11 01:05:00|1997.94|1996.44|1999.13|1997.63|1999.14|1997.64|1997.94|1996.44|0
1613005800000|2021-02-11 01:10:00|1999.14|1997.64|1999.05|1997.55|1999.51|1998.01|1998.9|1997.4|0
1613006100000|2021-02-11 01:15:00|1999.04|1997.54|2000|1998.5|2000.01|1998.51|1998.78|1997.28|0
1613006400000|2021-02-11 01:20:00|2000.01|1998.51|1999.53|1998.03|2000.23|1998.73|1999.09|1997.59|0
1613006700000|2021-02-11 01:25:00|1999.54|1998.04|1999.77|1998.27|2000.03|1998.53|1999.53|1998.03|0
1613007000000|2021-02-11 01:30:00|1999.7|1998.2|1999.01|1997.51|2000.01|1998.51|1998.76|1997.26|0
1613007300000|2021-02-11 01:35:00|1999.02|1997.52|1999.01|1997.51|1999.04|1997.54|1998.51|1997.01|0
1613007600000|2021-02-11 01:40:00|1998.99|1997.49|1998.53|1997.03|1998.99|1997.49|1998.05|1996.55|0
1613007900000|2021-02-11 01:45:00|1998.54|1997.04|1998.53|1997.03|1999.01|1997.51|1998.51|1997.01|0
1613008200000|2021-02-11 01:50:00|1998.55|1997.05|1998.5|1997|1998.55|1997.05|1998.01|1996.51|0
1613008500000|2021-02-11 01:55:00|1998.51|1997.01|1998.99|1997.49|1999.5|1998|1998.49|1996.99|0
1613008800000|2021-02-11 02:00:00|1998.98|1997.48|1999.02|1997.52|1999.03|1997.53|1998.53|1997.03|0
1613009100000|2021-02-11 02:05:00|1999.01|1997.51|1998.55|1997.05|1999.04|1997.54|1998.54|1997.04|0
1613009400000|2021-02-11 02:10:00|1998.57|1997.07|1998.58|1997.08|1999.05|1997.55|1998.56|1997.06|0
1613009700000|2021-02-11 02:15:00|1998.59|1997.09|1999.55|1998.05|1999.57|1998.07|1998.58|1997.08|0
1613010000000|2021-02-11 02:20:00|1999.56|1998.06|1999.54|1998.04|2000.03|1998.53|1999.54|1998.04|0
1613010300000|2021-02-11 02:25:00|1999.55|1998.05|1999.55|1998.05|1999.8|1998.3|1999.55|1998.05|0
1613010600000|2021-02-11 02:30:00|1999.49|1997.99|1999.57|1998.07|1999.58|1998.08|1999.09|1997.59|0
1613010900000|2021-02-11 02:35:00|1999.5|1998|2000.65|1999.15|2000.66|1999.16|1999.12|1997.62|0
1613011200000|2021-02-11 02:40:00|2000.64|1999.14|2000.64|1999.14|2000.7|1999.2|2000.16|1998.66|0
1613011500000|2021-02-11 02:45:00|2000.65|1999.15|2000.95|1999.45|2001.18|1999.68|2000.65|1999.15|0
1613011800000|2021-02-11 02:50:00|2001.01|1999.51|2001.7|2000.2|2002.2|2000.7|2000.95|1999.45|0
1613012100000|2021-02-11 02:55:00|2001.71|2000.21|2001.7|2000.2|2002.2|2000.7|2001.7|2000.2|0
1613012400000|2021-02-11 03:00:00|2001.71|2000.21|2001.2|1999.7|2002.2|2000.7|2001.19|1999.69|0
1613012700000|2021-02-11 03:05:00|2001.21|1999.71|2001.18|1999.68|2001.68|2000.18|2001.16|1999.66|0
1613013000000|2021-02-11 03:10:00|2001.17|1999.67|2001.18|1999.68|2001.41|1999.91|2001.14|1999.64|0
1613013300000|2021-02-11 03:15:00|2001.19|1999.69|2001.16|1999.66|2001.9|2000.4|2001.16|1999.66|0
1613013600000|2021-02-11 03:20:00|2001.18|1999.68|2001.15|1999.65|2001.38|1999.88|2000.91|1999.41|0
1613013900000|2021-02-11 03:25:00|2001.16|1999.66|2001.61|2000.11|2001.63|2000.13|2001.12|1999.62|0
1613014200000|2021-02-11 03:30:00|2001.6|2000.1|2001.59|2000.09|2001.61|2000.11|2001.11|1999.61|0
1613014500000|2021-02-11 03:35:00|2001.6|2000.1|2001.87|2000.37|2001.87|2000.37|2001.13|1999.63|0
1613014800000|2021-02-11 03:40:00|2001.88|2000.38|2002.12|2000.62|2002.15|2000.65|2001.62|2000.12|0
1613015100000|2021-02-11 03:45:00|2002.11|2000.61|2002.09|2000.59|2002.11|2000.61|2001.62|2000.12|0
1613015400000|2021-02-11 03:50:00|2002.08|2000.58|2002.13|2000.63|2002.14|2000.64|2001.84|2000.34|0
1613015700000|2021-02-11 03:55:00|2002.12|2000.62|2002.11|2000.61|2002.13|2000.63|2002.08|2000.58|0
1613016000000|2021-02-11 04:00:00|2002.12|2000.62|2001.61|2000.11|2002.12|2000.62|2001.57|2000.07|0
1613016300000|2021-02-11 04:05:00|2001.74|2000.24|2002.08|2000.58|2002.09|2000.59|2001.74|2000.24|0
1613016600000|2021-02-11 04:10:00|2002.09|2000.59|2002.34|2000.84|2002.58|2001.08|2002.08|2000.58|0
1613016900000|2021-02-11 04:15:00|2002.36|2000.86|2002.11|2000.61|2002.58|2001.08|2001.63|2000.13|0
1613017200000|2021-02-11 04:20:00|2002.09|2000.59|2002.12|2000.62|2002.15|2000.65|2002.09|2000.59|0
1613017500000|2021-02-11 04:25:00|2002.13|2000.63|2002.65|2001.15|2002.65|2001.15|2002.13|2000.63|0
1613017800000|2021-02-11 04:30:00|2002.63|2001.13|2002.19|2000.69|2002.63|2001.13|2002.15|2000.65|0
1613018100000|2021-02-11 04:35:00|2002.21|2000.71|2002.21|2000.71|2002.22|2000.72|2002.18|2000.68|0
1613018400000|2021-02-11 04:40:00|2002.19|2000.69|2002.19|2000.69|2002.43|2000.93|2002.18|2000.68|0
1613018700000|2021-02-11 04:45:00|2002.2|2000.7|2002.23|2000.73|2002.23|2000.73|2002.19|2000.69|0
1613019000000|2021-02-11 04:50:00|2002.24|2000.74|2002.31|2000.81|2003.2|2001.7|2002.24|2000.74|0
1613019300000|2021-02-11 04:55:00|2002.3|2000.8|2001.82|2000.32|2002.3|2000.8|2001.82|2000.32|0
1613019600000|2021-02-11 05:00:00|2001.83|2000.33|2002.26|2000.76|2002.31|2000.81|2001.83|2000.33|0
1613019900000|2021-02-11 05:05:00|2002.27|2000.77|2001.81|2000.31|2002.3|2000.8|2001.81|2000.31|0
1613020200000|2021-02-11 05:10:00|2001.83|2000.33|2001.33|1999.83|2002.27|2000.77|2001.33|1999.83|0
1613020500000|2021-02-11 05:15:00|2001.31|1999.81|2001.02|1999.52|2001.31|1999.81|2000.77|1999.27|0
1613020800000|2021-02-11 05:20:00|2000.95|1999.45|2000.78|1999.28|2000.95|1999.45|2000.75|1999.25|0
1613021100000|2021-02-11 05:25:00|2000.79|1999.29|2001.25|1999.75|2001.25|1999.75|2000.76|1999.26|0
1613021400000|2021-02-11 05:30:00|2001.26|1999.76|2001.23|1999.73|2001.27|1999.77|2000.75|1999.25|0
1613021700000|2021-02-11 05:35:00|2001.24|1999.74|2001.69|2000.19|2001.7|2000.2|2001.21|1999.71|0
1613022000000|2021-02-11 05:40:00|2001.67|2000.17|2001.21|1999.71|2001.67|2000.17|2001.21|1999.71|0
1613022300000|2021-02-11 05:45:00|2001.2|1999.7|2001.23|1999.73|2001.23|1999.73|2001.2|1999.7|0
1613022600000|2021-02-11 05:50:00|2001.22|1999.72|2001.69|2000.19|2001.71|2000.21|2001.22|1999.72|0
1613022900000|2021-02-11 05:55:00|2001.7|2000.2|2001.7|2000.2|2001.7|2000.2|2001.66|2000.16|0
1613023200000|2021-02-11 06:00:00|2001.69|2000.19|2001.73|2000.23|2002.2|2000.7|2001.69|2000.19|0
1613023500000|2021-02-11 06:05:00|2001.74|2000.24|2002.21|2000.71|2002.23|2000.73|2001.74|2000.24|0
1613023800000|2021-02-11 06:10:00|2002.2|2000.7|2002.24|2000.74|2002.26|2000.76|2002.2|2000.7|0
1613024100000|2021-02-11 06:15:00|2002.25|2000.75|2002.25|2000.75|2002.27|2000.77|2002.24|2000.74|0
1613024400000|2021-02-11 06:20:00|2002.26|2000.76|2002.7|2001.2|2002.71|2001.21|2002.24|2000.74|0
1613024700000|2021-02-11 06:25:00|2002.71|2001.21|2002.69|2001.19|2003.14|2001.64|2002.68|2001.18|0
1613025000000|2021-02-11 06:30:00|2002.68|2001.18|2002.69|2001.19|2003.14|2001.64|2002.67|2001.17|0
1613025300000|2021-02-11 06:35:00|2002.71|2001.21|2003.61|2002.11|2004.09|2002.59|2002.7|2001.2|0
1613025600000|2021-02-11 06:40:00|2003.54|2002.04|2003.18|2001.68|2003.6|2002.1|2003.15|2001.65|0
1613025900000|2021-02-11 06:45:00|2003.19|2001.69|2003.18|2001.68|2003.4|2001.9|2003.16|2001.66|0
1613026200000|2021-02-11 06:50:00|2003.15|2001.65|2003.19|2001.69|2003.19|2001.69|2002.68|2001.18|0
1613026500000|2021-02-11 06:55:00|2003.18|2001.68|2003.63|2002.13|2003.63|2002.13|2003.15|2001.65|0
1613026800000|2021-02-11 07:00:00|2003.66|2002.16|2003.68|2002.18|2004.16|2002.66|2003.2|2001.7|0
1613027100000|2021-02-11 07:05:00|2003.69|2002.19|2004.4|2002.9|2005.11|2003.61|2003.69|2002.19|0
1613027400000|2021-02-11 07:10:00|2004.33|2002.83|2004.63|2003.13|2005.07|2003.57|2004.17|2002.67|0
1613027700000|2021-02-11 07:15:00|2004.61|2003.11|2004.63|2003.13|2005.07|2003.57|2004.14|2002.64|0
1613028000000|2021-02-11 07:20:00|2004.62|2003.12|2004.11|2002.61|2004.63|2003.13|2004.11|2002.61|0
1613028300000|2021-02-11 07:25:00|2004.1|2002.6|2003.7|2002.2|2004.16|2002.66|2003.64|2002.14|0
1613028600000|2021-02-11 07:30:00|2003.71|2002.21|2001.53|2000.13|2003.71|2002.21|2001.41|2000.01|9
1613028900000|2021-02-11 07:35:00|2001.66|2000.26|2002.78|2001.38|2002.91|2001.51|2001.53|2000.13|13
1613029200000|2021-02-11 07:40:00|2002.91|2001.51|2002.91|2001.51|2003.41|2002.01|2002.66|2001.26|19
1613029500000|2021-02-11 07:45:00|2002.78|2001.38|2001.78|2000.38|2003.16|2001.76|2001.78|2000.38|26
1613029800000|2021-02-11 07:50:00|2001.91|2000.51|2002.03|2000.63|2002.28|2000.88|2001.78|2000.38|8
1613030100000|2021-02-11 07:55:00|2002.22|2000.72|2003.61|2002.11|2003.63|2002.13|2002.22|2000.72|0
1613030400000|2021-02-11 08:00:00|2003.62|2002.12|2002.96|2002.46|2005.46|2004.96|2002.08|2001.58|1509
1613030700000|2021-02-11 08:05:00|2002.83|2002.33|2000.58|2000.08|2004.46|2003.96|1999.96|1999.46|1458
1613031000000|2021-02-11 08:10:00|2000.71|2000.21|1997.71|1997.21|2001.08|2000.58|1996.71|1996.21|1830
1613031300000|2021-02-11 08:15:00|1997.58|1997.08|1998.96|1998.46|1999.96|1999.46|1996.71|1996.21|1107
1613031600000|2021-02-11 08:20:00|1998.71|1998.21|1998.46|1997.96|1999.21|1998.71|1997.21|1996.71|1078
1613031900000|2021-02-11 08:25:00|1998.58|1998.08|1998.21|1997.71|1999.21|1998.71|1997.96|1997.46|737
1613032200000|2021-02-11 08:30:00|1998.33|1997.83|1998.21|1997.71|2000.46|1999.96|1998.21|1997.71|922
1613032500000|2021-02-11 08:35:00|1998.33|1997.83|2000.71|2000.21|2001.96|2001.46|1998.21|1997.71|635
1613032800000|2021-02-11 08:40:00|2001.03|2000.53|2003.03|2002.53|2003.9|2003.4|2000.53|2000.03|804
1613033100000|2021-02-11 08:45:00|2002.9|2002.4|2003.28|2002.78|2003.4|2002.9|2002.03|2001.53|655
1613033400000|2021-02-11 08:50:00|2003.03|2002.53|2006.53|2006.03|2007.28|2006.78|2002.78|2002.28|1340
1613033700000|2021-02-11 08:55:00|2006.28|2005.78|2003.28|2002.78|2006.53|2006.03|2003.28|2002.78|863
1613034000000|2021-02-11 09:00:00|2003.15|2002.65|2002.28|2001.78|2004.03|2003.53|2002.28|2001.78|648
1613034300000|2021-02-11 09:05:00|2002.4|2001.9|2002.78|2002.28|2003.03|2002.53|2002.03|2001.53|458
1613034600000|2021-02-11 09:10:00|2002.65|2002.15|2000.78|2000.28|2002.65|2002.15|2000.78|2000.28|565
1613034900000|2021-02-11 09:15:00|2001.03|2000.53|2001.15|2000.65|2002.03|2001.53|2000.65|2000.15|517
1613035200000|2021-02-11 09:20:00|2001.28|2000.78|2000.78|2000.28|2002.15|2001.65|2000.53|2000.03|364
1613035500000|2021-02-11 09:25:00|2000.65|2000.15|2000.53|2000.03|2001.53|2001.03|2000.03|1999.53|315
1613035800000|2021-02-11 09:30:00|2000.4|1999.9|2000.78|2000.28|2001.15|2000.65|1999.78|1999.28|547
1613036100000|2021-02-11 09:35:00|2000.9|2000.4|2002.28|2001.78|2002.53|2002.03|2000.53|2000.03|347
1613036400000|2021-02-11 09:40:00|2002.15|2001.65|2004.28|2003.78|2004.53|2004.03|2002.15|2001.65|431
1613036700000|2021-02-11 09:45:00|2004.15|2003.65|2003.28|2002.78|2004.78|2004.28|2003.28|2002.78|390
1613037000000|2021-02-11 09:50:00|2003.53|2003.03|2003.03|2002.53|2004.53|2004.03|2003.03|2002.53|312
1613037300000|2021-02-11 09:55:00|2003.15|2002.65|2003.03|2002.53|2003.53|2003.03|2002.28|2001.78|210
1613037600000|2021-02-11 10:00:00|2002.9|2002.4|2003.53|2003.03|2004.53|2004.03|2002.9|2002.4|501
1613037900000|2021-02-11 10:05:00|2003.65|2003.15|2003.28|2002.78|2004.53|2004.03|2003.03|2002.53|244
1613038200000|2021-02-11 10:10:00|2003.53|2003.03|2003.28|2002.78|2004.4|2003.9|2003.28|2002.78|271
1613038500000|2021-02-11 10:15:00|2003.15|2002.65|2003.78|2003.28|2003.78|2003.28|2002.78|2002.28|178
1613038800000|2021-02-11 10:20:00|2004.03|2003.53|2002.53|2002.03|2004.28|2003.78|2002.4|2001.9|308
1613039100000|2021-02-11 10:25:00|2002.65|2002.15|2002.03|2001.53|2002.65|2002.15|2000.9|2000.4|238
1613039400000|2021-02-11 10:30:00|2002.28|2001.78|2002.53|2002.03|2003.03|2002.53|2002.03|2001.53|159
1613039700000|2021-02-11 10:35:00|2002.4|2001.9|2003.03|2002.53|2003.53|2003.03|2002.03|2001.53|246
1613040000000|2021-02-11 10:40:00|2003.28|2002.78|2003.28|2002.78|2003.53|2003.03|2002.53|2002.03|209
1613040300000|2021-02-11 10:45:00|2003.4|2002.9|2002.28|2001.78|2003.65|2003.15|2002.28|2001.78|188
1613040600000|2021-02-11 10:50:00|2002.15|2001.65|2003.28|2002.78|2003.53|2003.03|2002.03|2001.53|225
1613040900000|2021-02-11 10:55:00|2003.15|2002.65|2003.53|2003.03|2004.15|2003.65|2003.03|2002.53|254
1613041200000|2021-02-11 11:00:00|2003.65|2003.15|2002.78|2002.28|2003.78|2003.28|2002.28|2001.78|184
1613041500000|2021-02-11 11:05:00|2002.65|2002.15|2003.03|2002.53|2003.03|2002.53|2002.28|2001.78|109
1613041800000|2021-02-11 11:10:00|2002.9|2002.4|2003.15|2002.65|2003.65|2003.15|2002.78|2002.28|159
1613042100000|2021-02-11 11:15:00|2003.03|2002.53|2003.28|2002.78|2003.53|2003.03|2002.78|2002.28|210
1613042400000|2021-02-11 11:20:00|2003.53|2003.03|2004.28|2003.78|2004.28|2003.78|2003.03|2002.53|189
1613042700000|2021-02-11 11:25:00|2004.4|2003.9|2003.78|2003.28|2004.53|2004.03|2003.78|2003.28|202
1613043000000|2021-02-11 11:30:00|2003.9|2003.4|2004.28|2003.78|2004.53|2004.03|2003.78|2003.28|155
1613043300000|2021-02-11 11:35:00|2004.4|2003.9|2004.03|2003.53|2004.65|2004.15|2003.9|2003.4|138
1613043600000|2021-02-11 11:40:00|2003.9|2003.4|2003.53|2003.03|2004.28|2003.78|2003.53|2003.03|196
1613043900000|2021-02-11 11:45:00|2003.4|2002.9|2004.78|2004.28|2004.78|2004.28|2002.78|2002.28|227
1613044200000|2021-02-11 11:50:00|2004.65|2004.15|2004.53|2004.03|2005.53|2005.03|2003.78|2003.28|350
1613044500000|2021-02-11 11:55:00|2004.4|2003.9|2004.28|2003.78|2005.03|2004.53|2004.03|2003.53|175
1613044800000|2021-02-11 12:00:00|2004.4|2003.9|2004.78|2004.28|2005.03|2004.53|2004.4|2003.9|208
1613045100000|2021-02-11 12:05:00|2004.65|2004.15|2003.53|2003.03|2004.78|2004.28|2003.53|2003.03|202
1613045400000|2021-02-11 12:10:00|2003.65|2003.15|2004.28|2003.78|2004.53|2004.03|2003.53|2003.03|210
1613045700000|2021-02-11 12:15:00|2004.15|2003.65|2004.03|2003.53|2004.15|2003.65|2003.53|2003.03|113
1613046000000|2021-02-11 12:20:00|2003.9|2003.4|2004.03|2003.53|2004.03|2003.53|2003.53|2003.03|83
1613046300000|2021-02-11 12:25:00|2004.28|2003.78|2004.53|2004.03|2004.78|2004.28|2004.03|2003.53|153
1613046600000|2021-02-11 12:30:00|2004.78|2004.28|2004.53|2004.03|2005.03|2004.53|2004.28|2003.78|92
1613046900000|2021-02-11 12:35:00|2004.65|2004.15|2004.28|2003.78|2004.78|2004.28|2003.78|2003.28|86
1613047200000|2021-02-11 12:40:00|2004.31|2003.81|2003.56|2003.06|2004.31|2003.81|2003.31|2002.81|213
1613047500000|2021-02-11 12:45:00|2003.43|2002.93|2004.06|2003.56|2004.31|2003.81|2003.18|2002.68|136
1613047800000|2021-02-11 12:50:00|2003.81|2003.31|2004.31|2003.81|2004.43|2003.93|2003.56|2003.06|164
1613048100000|2021-02-11 12:55:00|2004.18|2003.68|2005.06|2004.56|2005.06|2004.56|2004.06|2003.56|266
1613048400000|2021-02-11 13:00:00|2005.18|2004.68|2006.06|2005.56|2006.18|2005.68|2004.81|2004.31|448
1613048700000|2021-02-11 13:05:00|2006.18|2005.68|2007.81|2007.31|2007.81|2007.31|2006.18|2005.68|1245
1613049000000|2021-02-11 13:10:00|2007.68|2007.18|2007.06|2006.56|2007.68|2007.18|2006.93|2006.43|594
1613049300000|2021-02-11 13:15:00|2006.93|2006.43|2007.43|2006.93|2007.81|2007.31|2006.81|2006.31|580
1613049600000|2021-02-11 13:20:00|2007.31|2006.81|2007.56|2007.06|2007.81|2007.31|2007.06|2006.56|286
1613049900000|2021-02-11 13:25:00|2007.43|2006.93|2007.31|2006.81|2007.43|2006.93|2006.93|2006.43|1949
1613050200000|2021-02-11 13:30:00|2007.18|2006.68|2005.81|2005.31|2007.18|2006.68|2005.81|2005.31|534
1613050500000|2021-02-11 13:35:00|2005.68|2005.18|2005.31|2004.81|2005.93|2005.43|2005.31|2004.81|318
1613050800000|2021-02-11 13:40:00|2005.56|2005.06|2005.56|2005.06|2006.31|2005.81|2005.43|2004.93|346
1613051100000|2021-02-11 13:45:00|2005.68|2005.18|2005.31|2004.81|2005.81|2005.31|2004.56|2004.06|400
1613051400000|2021-02-11 13:50:00|2005.43|2004.93|2004.31|2003.81|2005.43|2004.93|2004.18|2003.68|257
1613051700000|2021-02-11 13:55:00|2004.18|2003.68|2004.31|2003.81|2004.56|2004.06|2003.81|2003.31|287
1613052000000|2021-02-11 14:00:00|2004.43|2003.93|2004.56|2004.06|2004.81|2004.31|2004.31|2003.81|363
1613052300000|2021-02-11 14:05:00|2004.68|2004.18|2005.06|2004.56|2005.56|2005.06|2004.56|2004.06|240
1613052600000|2021-02-11 14:10:00|2005.31|2004.81|2004.81|2004.31|2005.31|2004.81|2004.81|2004.31|187
1613052900000|2021-02-11 14:15:00|2005.06|2004.56|2004.81|2004.31|2005.06|2004.56|2004.81|2004.31|130
1613053200000|2021-02-11 14:20:00|2004.68|2004.18|2006.56|2006.06|2006.56|2006.06|2004.56|2004.06|327
1613053500000|2021-02-11 14:25:00|2006.68|2006.18|2006.56|2006.06|2008.06|2007.56|2006.56|2006.06|1034
1613053800000|2021-02-11 14:30:00|2006.68|2006.18|2007.68|2007.18|2007.81|2007.31|2006.56|2006.06|801
1613054100000|2021-02-11 14:35:00|2007.56|2007.06|2007.81|2007.31|2008.06|2007.56|2005.56|2005.06|690
1613054400000|2021-02-11 14:40:00|2007.93|2007.43|2006.81|2006.31|2008.06|2007.56|2006.56|2006.06|454
1613054700000|2021-02-11 14:45:00|2006.93|2006.43|2006.81|2006.31|2007.81|2007.31|2006.56|2006.06|2487
1613055000000|2021-02-11 14:50:00|2006.68|2006.18|2006.56|2006.06|2006.81|2006.31|2004.31|2003.81|1493
1613055300000|2021-02-11 14:55:00|2006.68|2006.18|2006.81|2006.31|2007.81|2007.31|2006.18|2005.68|894
1613055600000|2021-02-11 15:00:00|2006.68|2006.18|2005.56|2005.06|2007.06|2006.56|2004.81|2004.31|641
1613055900000|2021-02-11 15:05:00|2005.68|2005.18|2004.81|2004.31|2006.06|2005.56|2004.31|2003.81|317
1613056200000|2021-02-11 15:10:00|2004.52|2004.02|2005.52|2005.02|2005.77|2005.27|2004.27|2003.77|274
1613056500000|2021-02-11 15:15:00|2005.64|2005.14|2006.52|2006.02|2006.77|2006.27|2005.64|2005.14|359
1613056800000|2021-02-11 15:20:00|2006.39|2005.89|2007.27|2006.77|2007.77|2007.27|2006.39|2005.89|567
1613057100000|2021-02-11 15:25:00|2007.39|2006.89|2007.52|2007.02|2007.77|2007.27|2006.52|2006.02|634
1613057400000|2021-02-11 15:30:00|2007.64|2007.14|2007.77|2007.27|2007.77|2007.27|2007.02|2006.52|549
1613057700000|2021-02-11 15:35:00|2007.52|2007.02|2007.14|2006.64|2008.64|2008.14|2007.14|2006.64|773
1613058000000|2021-02-11 15:40:00|2007.27|2006.77|2007.14|2006.64|2007.77|2007.27|2007.02|2006.52|626
1613058300000|2021-02-11 15:45:00|2007.27|2006.77|2007.27|2006.77|2007.77|2007.27|2006.77|2006.27|326
1613058600000|2021-02-11 15:50:00|2007.39|2006.89|2007.02|2006.52|2007.39|2006.89|2006.27|2005.77|494
1613058900000|2021-02-11 15:55:00|2007.14|2006.64|2006.77|2006.27|2008.02|2007.52|2005.77|2005.27|767
1613059200000|2021-02-11 16:00:00|2006.89|2006.39|2007.77|2007.27|2008.27|2007.77|2006.02|2005.52|472
1613059500000|2021-02-11 16:05:00|2007.52|2007.02|2008.02|2007.52|2008.27|2007.77|2007.27|2006.77|565
1613059800000|2021-02-11 16:10:00|2007.77|2007.27|2008.64|2008.14|2009.02|2008.52|2007.52|2007.02|935
1613060100000|2021-02-11 16:15:00|2008.77|2008.27|2007.77|2007.27|2008.89|2008.39|2007.52|2007.02|1408
1613060400000|2021-02-11 16:20:00|2007.89|2007.39|2008.76|2007.26|2008.76|2007.39|2007.27|2006.77|1610
1613060700000|2021-02-11 16:25:00|2008.75|2007.25|2009.15|2007.65|2009.7|2008.2|2008.68|2007.18|1173
1613061000000|2021-02-11 16:30:00|2009.14|2007.64|2009.72|2008.32|2010.09|2008.69|2009.14|2007.64|392
1613061300000|2021-02-11 16:35:00|2009.59|2008.19|2009.97|2008.57|2011.22|2009.82|2009.59|2008.19|43
1613061600000|2021-02-11 16:40:00|2009.84|2008.44|2009.47|2008.07|2009.97|2008.57|2009.47|2008.07|13
1613061900000|2021-02-11 16:45:00|2009.72|2008.32|2010.09|2008.69|2010.34|2008.94|2009.72|2008.32|12
1613062200000|2021-02-11 16:50:00|2009.97|2008.57|2008.97|2007.57|2010.09|2008.69|2008.97|2007.57|37
1613062500000|2021-02-11 16:55:00|2008.84|2007.44|2008.81|2007.31|2009.59|2008.19|2008.47|2007.07|18
1613062800000|2021-02-11 17:00:00|2008.79|2007.29|2009.79|2008.29|2009.79|2008.29|2008.79|2007.29|0
1613063100000|2021-02-11 17:05:00|2009.78|2008.28|2008.23|2006.73|2009.78|2008.28|2007.77|2006.27|0
1613063400000|2021-02-11 17:10:00|2008.21|2006.71|2008.07|2006.57|2008.79|2007.29|2007.73|2006.23|0
1613063700000|2021-02-11 17:15:00|2008.06|2006.56|2004.95|2003.45|2008.07|2006.57|2004.94|2003.44|0
1613064000000|2021-02-11 17:20:00|2004.96|2003.46|2005|2003.5|2006.03|2004.53|2004.94|2003.44|0
1613064300000|2021-02-11 17:25:00|2004.98|2003.48|2003.41|2001.91|2005.45|2003.95|2002.91|2001.41|0
1613064600000|2021-02-11 17:30:00|2003.4|2001.9|2004.62|2003.12|2005.03|2003.53|2003.38|2001.88|0
1613064900000|2021-02-11 17:35:00|2004.6|2003.1|2005.67|2004.17|2005.72|2004.22|2004.6|2003.1|0
1613065200000|2021-02-11 17:40:00|2005.65|2004.15|2003.55|2002.05|2005.65|2004.15|2003.07|2001.57|0
1613065500000|2021-02-11 17:45:00|2003.56|2002.06|2005.03|2003.53|2005.04|2003.54|2001.87|2000.37|0
1613065800000|2021-02-11 17:50:00|2005.04|2003.54|2003.52|2002.02|2005.18|2003.68|2002.45|2000.95|0
1613066100000|2021-02-11 17:55:00|2003.51|2002.01|2004.64|2003.14|2004.66|2003.16|2003|2001.5|0
1613066400000|2021-02-11 18:00:00|2004.63|2003.13|2004.68|2003.18|2005.17|2003.67|2004.16|2002.66|0
1613066700000|2021-02-11 18:05:00|2004.67|2003.17|2004.09|2002.59|2005.18|2003.68|2003.59|2002.09|0
1613067000000|2021-02-11 18:10:00|2004.07|2002.57|2005.21|2003.71|2005.65|2004.15|2003.55|2002.05|0
1613067300000|2021-02-11 18:15:00|2005.22|2003.72|2005.67|2004.17|2005.72|2004.22|2005.17|2003.67|0
1613067600000|2021-02-11 18:20:00|2005.68|2004.18|2006.3|2004.8|2006.75|2005.25|2005.65|2004.15|0
1613067900000|2021-02-11 18:25:00|2006.29|2004.79|2006.22|2004.72|2006.3|2004.8|2005.73|2004.23|0
1613068200000|2021-02-11 18:30:00|2006.21|2004.71|2006.68|2005.18|2006.73|2005.23|2005.68|2004.18|0
1613068500000|2021-02-11 18:35:00|2006.66|2005.16|2006.86|2005.36|2006.89|2005.39|2006.18|2004.68|0
1613068800000|2021-02-11 18:40:00|2006.88|2005.38|2006.81|2005.31|2007.4|2005.9|2006.8|2005.3|0
1613069100000|2021-02-11 18:45:00|2006.83|2005.33|2006.77|2005.27|2006.83|2005.33|2005.8|2004.3|0
1613069400000|2021-02-11 18:50:00|2006.78|2005.28|2007.2|2005.7|2007.28|2005.78|2006.72|2005.22|0
1613069700000|2021-02-11 18:55:00|2007.22|2005.72|2006.69|2005.19|2007.65|2006.15|2006.66|2005.16|0
1613070000000|2021-02-11 19:00:00|2006.68|2005.18|2005.51|2004.01|2006.68|2005.18|2005.06|2003.56|0
1613070300000|2021-02-11 19:05:00|2005.5|2004|2005.6|2004.1|2006.54|2005.04|2005.01|2003.51|0
1613070600000|2021-02-11 19:10:00|2005.58|2004.08|2005.55|2004.05|2005.6|2004.1|2004.6|2003.1|0
1613070900000|2021-02-11 19:15:00|2005.54|2004.04|2005.78|2004.28|2005.8|2004.3|2005.21|2003.71|0
1613071200000|2021-02-11 19:20:00|2005.8|2004.3|2005.49|2003.99|2006.31|2004.81|2004.24|2002.74|0
1613071500000|2021-02-11 19:25:00|2005.5|2004|2006.43|2004.93|2006.96|2005.46|2005.5|2004|0
1613071800000|2021-02-11 19:30:00|2006.42|2004.92|2006.92|2005.42|2006.94|2005.44|2005.94|2004.44|0
1613072100000|2021-02-11 19:35:00|2006.9|2005.4|2006.31|2004.81|2006.9|2005.4|2005.82|2004.32|0
1613072400000|2021-02-11 19:40:00|2006.3|2004.8|2007.02|2005.52|2007.47|2005.97|2005.81|2004.31|0
1613072700000|2021-02-11 19:45:00|2007.01|2005.51|2007.46|2005.96|2007.5|2006|2006.97|2005.47|0
1613073000000|2021-02-11 19:50:00|2007.44|2005.94|2007.53|2006.03|2007.53|2006.03|2006.93|2005.43|0
1613073300000|2021-02-11 19:55:00|2007.51|2006.01|2007.55|2006.05|2008.04|2006.54|2007|2005.5|0
1613073600000|2021-02-11 20:00:00|2007.54|2006.04|2007.94|2006.44|2008.03|2006.53|2007.47|2005.97|0
1613073900000|2021-02-11 20:05:00|2007.95|2006.45|2008.52|2007.02|2008.54|2007.04|2007.94|2006.44|0
1613074200000|2021-02-11 20:10:00|2008.51|2007.01|2009.08|2007.58|2009.62|2008.12|2008.04|2006.54|0
1613074500000|2021-02-11 20:15:00|2009.09|2007.59|2008.37|2006.87|2009.09|2007.59|2008.37|2006.87|0
1613074800000|2021-02-11 20:20:00|2008.38|2006.88|2009.43|2007.93|2009.91|2008.41|2008.38|2006.88|0
1613075100000|2021-02-11 20:25:00|2009.42|2007.92|2008.91|2007.41|2009.5|2008|2008.87|2007.37|0
1613075400000|2021-02-11 20:30:00|2008.92|2007.42|2009.38|2007.88|2009.42|2007.92|2008.87|2007.37|0
1613075700000|2021-02-11 20:35:00|2009.39|2007.89|2008.87|2007.37|2009.41|2007.91|2008.84|2007.34|0
1613076000000|2021-02-11 20:40:00|2008.85|2007.35|2008.87|2007.37|2009.49|2007.99|2008.33|2006.83|0
1613076300000|2021-02-11 20:45:00|2008.85|2007.35|2009.41|2007.91|2010|2008.5|2008.4|2006.9|0
1613076600000|2021-02-11 20:50:00|2009.39|2007.89|2009.48|2007.98|2009.94|2008.44|2008.84|2007.34|0
1613076900000|2021-02-11 20:55:00|2009.51|2008.01|2010.51|2009.01|2010.87|2009.37|2009.44|2007.94|0
1613077200000|2021-02-11 21:00:00|2009.57|2008.07|2008.61|2007.11|2009.75|2008.25|2008.51|2007.01|0
1613077500000|2021-02-11 21:05:00|2008.63|2007.13|2008.17|2006.67|2008.81|2007.31|2007.56|2006.06|0
1613077800000|2021-02-11 21:10:00|2008.2|2006.7|2008.86|2007.36|2009|2007.5|2007.56|2006.06|0
1613078100000|2021-02-11 21:15:00|2008.84|2007.34|2008.8|2007.3|2008.84|2007.34|2008.59|2007.09|0
1613078400000|2021-02-11 21:20:00|2008.84|2007.34|2008.85|2007.35|2008.88|2007.38|2008.72|2007.22|0
1613078700000|2021-02-11 21:25:00|2008.81|2007.31|2008.81|2007.31|2008.85|2007.35|2008.77|2007.27|0
1613079000000|2021-02-11 21:30:00|2008.83|2007.33|2008.41|2006.91|2009.11|2007.61|2008.41|2006.91|0
1613079300000|2021-02-11 21:35:00|2008.42|2006.92|2008.51|2007.01|2009.11|2007.61|2008.41|2006.91|0
1613079600000|2021-02-11 21:40:00|2008.49|2006.99|2007.99|2006.49|2008.49|2006.99|2007.76|2006.26|0
1613079900000|2021-02-11 21:45:00|2008.01|2006.51|2007.89|2006.39|2008.1|2006.6|2007.69|2006.19|0
1613080200000|2021-02-11 21:50:00|2007.88|2006.38|2007.79|2006.29|2008.1|2006.6|2007.69|2006.19|0
1613080500000|2021-02-11 21:55:00|2007.78|2006.28|2007.72|2006.22|2007.78|2006.28|2007.35|2005.85|0
1613080800000|2021-02-11 22:00:00|2007.8|2006.3|2007.72|2006.22|2007.96|2006.46|2007.72|2006.22|0
1613081100000|2021-02-11 22:05:00|2007.76|2006.26|2007.8|2006.3|2007.84|2006.34|2007.76|2006.26|0
1613081400000|2021-02-11 22:10:00|2007.83|2006.33|2007.95|2006.45|2008.03|2006.53|2007.83|2006.33|0
1613081700000|2021-02-11 22:15:00|2008.03|2006.53|2007.99|2006.49|2008.08|2006.58|2007.99|2006.49|0
1613082000000|2021-02-11 22:20:00|2007.91|2006.41|2007.91|2006.41|2007.99|2006.49|2007.83|2006.33|0
1613082300000|2021-02-11 22:25:00|2007.83|2006.33|2007.58|2006.08|2007.83|2006.33|2007.58|2006.08|0
1613082600000|2021-02-11 22:30:00|2007.62|2006.12|2007.34|2005.84|2007.62|2006.12|2007.34|2005.84|0
1613082900000|2021-02-11 22:35:00|2007.5|2006|2007.36|2005.86|2007.5|2006|2007.34|2005.84|0
1613083200000|2021-02-11 22:40:00|2007.27|2005.77|2007.56|2006.06|2007.56|2006.06|2007.27|2005.77|0
1613083500000|2021-02-11 22:45:00|2007.44|2005.94|2007.27|2005.77|2007.48|2005.98|2007.27|2005.77|0
1613083800000|2021-02-11 22:50:00|2007.32|2005.82|2007.44|2005.94|2007.44|2005.94|2007.19|2005.69|0
1613084100000|2021-02-11 22:55:00|2007.48|2005.98|2007.48|2005.98|2007.52|2006.02|2007.4|2005.9|0
1613084400000|2021-02-11 23:00:00|2007.5|2006|2007.27|2005.77|2007.77|2006.27|2006.69|2005.19|0
1613084700000|2021-02-11 23:05:00|2007.28|2005.78|2008.05|2006.55|2008.37|2006.87|2007.22|2005.72|0
1613085000000|2021-02-11 23:10:00|2007.96|2006.46|2008.37|2006.87|2008.42|2006.92|2007.62|2006.12|0
1613085300000|2021-02-11 23:15:00|2008.38|2006.88|2008.71|2007.21|2008.71|2007.21|2008.37|2006.87|0
1613085600000|2021-02-11 23:20:00|2008.72|2007.22|2008.81|2007.31|2008.91|2007.41|2008.57|2007.07|0
1613085900000|2021-02-11 23:25:00|2008.79|2007.29|2008.37|2006.87|2008.79|2007.29|2008.26|2006.76|0
1613086200000|2021-02-11 23:30:00|2008.38|2006.88|2008.26|2006.76|2008.71|2007.21|2008.26|2006.76|0
1613086500000|2021-02-11 23:35:00|2008.25|2006.75|2008.71|2007.21|2008.81|2007.31|2008.06|2006.56|0
1613086800000|2021-02-11 23:40:00|2008.7|2007.2|2008.76|2007.26|2008.81|2007.31|2008.47|2006.97|0
1613087100000|2021-02-11 23:45:00|2008.75|2007.25|2009.21|2007.71|2009.31|2007.81|2008.71|2007.21|0
1613087400000|2021-02-11 23:50:00|2009.23|2007.73|2009.31|2007.81|2009.41|2007.91|2009.11|2007.61|0
1613087700000|2021-02-11 23:55:00|2009.33|2007.83|2009.95|2008.45|2009.95|2008.45|2009.31|2007.81|0
1613088000000|2021-02-12 00:00:00|2009.99|2008.49|2010.15|2008.65|2010.15|2008.65|2009.75|2008.25|0
1613088300000|2021-02-12 00:05:00|2010.14|2008.64|2010.79|2009.29|2010.79|2009.29|2009.75|2008.25|0
1613088600000|2021-02-12 00:10:00|2010.77|2009.27|2011.8|2010.3|2011.9|2010.4|2010.55|2009.05|0
1613088900000|2021-02-12 00:15:00|2011.78|2010.28|2010.49|2008.99|2011.78|2010.28|2010.27|2008.77|0
1613089200000|2021-02-12 00:20:00|2010.51|2009.01|2010.26|2008.76|2010.51|2009.01|2009.76|2008.26|0
1613089500000|2021-02-12 00:25:00|2010.27|2008.77|2009.3|2007.8|2010.28|2008.78|2009.29|2007.79|0
1613089800000|2021-02-12 00:30:00|2009.29|2007.79|2009.3|2007.8|2009.78|2008.28|2009.29|2007.79|0
1613090100000|2021-02-12 00:35:00|2009.31|2007.81|2010|2008.5|2010.22|2008.72|2009.31|2007.81|0
1613090400000|2021-02-12 00:40:00|2009.99|2008.49|2009.78|2008.28|2010.24|2008.74|2009.77|2008.27|0
1613090700000|2021-02-12 00:45:00|2009.77|2008.27|2008.83|2007.33|2009.77|2008.27|2008.81|2007.31|0
1613091000000|2021-02-12 00:50:00|2008.81|2007.31|2008.27|2006.77|2008.83|2007.33|2007.84|2006.34|0
1613091300000|2021-02-12 00:55:00|2008.26|2006.76|2008.39|2006.89|2008.39|2006.89|2007.83|2006.33|0
1613091600000|2021-02-12 01:00:00|2008.4|2006.9|2008.85|2007.35|2008.87|2007.37|2008.4|2006.9|0
1613091900000|2021-02-12 01:05:00|2008.86|2007.36|2008.62|2007.12|2008.86|2007.36|2008.36|2006.86|0
1613092200000|2021-02-12 01:10:00|2008.64|2007.14|2007.88|2006.38|2008.87|2007.37|2007.86|2006.36|0
1613092500000|2021-02-12 01:15:00|2007.89|2006.39|2008.32|2006.82|2008.82|2007.32|2007.86|2006.36|0
1613092800000|2021-02-12 01:20:00|2008.33|2006.83|2008.35|2006.85|2008.83|2007.33|2008.32|2006.82|0
1613093100000|2021-02-12 01:25:00|2008.34|2006.84|2008.4|2006.9|2008.4|2006.9|2008.33|2006.83|0
1613093400000|2021-02-12 01:30:00|2008.39|2006.89|2007.86|2006.36|2008.4|2006.9|2007.86|2006.36|0
1613093700000|2021-02-12 01:35:00|2007.88|2006.38|2007.83|2006.33|2008.35|2006.85|2007.81|2006.31|0
1613094000000|2021-02-12 01:40:00|2007.82|2006.32|2007.84|2006.34|2007.84|2006.34|2007.77|2006.27|0
1613094300000|2021-02-12 01:45:00|2007.83|2006.33|2008.25|2006.75|2008.27|2006.77|2007.81|2006.31|0
1613094600000|2021-02-12 01:50:00|2008.26|2006.76|2008.32|2006.82|2008.32|2006.82|2008.25|2006.75|0
1613094900000|2021-02-12 01:55:00|2008.33|2006.83|2008.79|2007.29|2008.81|2007.31|2008.32|2006.82|0
1613095200000|2021-02-12 02:00:00|2008.81|2007.31|2008.79|2007.29|2008.81|2007.31|2008.78|2007.28|0
1613095500000|2021-02-12 02:05:00|2008.8|2007.3|2008.78|2007.28|2008.81|2007.31|2008.78|2007.28|0
1613095800000|2021-02-12 02:10:00|2008.79|2007.29|2008.79|2007.29|2009.28|2007.78|2008.79|2007.29|0
1613096100000|2021-02-12 02:15:00|2008.8|2007.3|2008.79|2007.29|2008.82|2007.32|2008.57|2007.07|0
1613096400000|2021-02-12 02:20:00|2008.72|2007.22|2008.31|2006.81|2008.79|2007.29|2008.31|2006.81|0
1613096700000|2021-02-12 02:25:00|2008.29|2006.79|2008.06|2006.56|2008.31|2006.81|2007.82|2006.32|0
1613097000000|2021-02-12 02:30:00|2008.13|2006.63|2007.79|2006.29|2008.29|2006.79|2007.79|2006.29|0
1613097300000|2021-02-12 02:35:00|2007.81|2006.31|2007.78|2006.28|2007.82|2006.32|2007.32|2005.82|0
1613097600000|2021-02-12 02:40:00|2007.79|2006.29|2006.78|2005.28|2007.81|2006.31|2006.77|2005.27|0
1613097900000|2021-02-12 02:45:00|2006.8|2005.3|2007.27|2005.77|2007.28|2005.78|2006.78|2005.28|0
1613098200000|2021-02-12 02:50:00|2007.28|2005.78|2006.74|2005.24|2007.28|2005.78|2006.28|2004.78|0
1613098500000|2021-02-12 02:55:00|2006.73|2005.23|2006.32|2004.82|2006.8|2005.3|2006.26|2004.76|0
1613098800000|2021-02-12 03:00:00|2006.3|2004.8|2006.26|2004.76|2006.33|2004.83|2005.82|2004.32|0
1613099100000|2021-02-12 03:05:00|2006.27|2004.77|2006.84|2005.34|2007.31|2005.81|2006.26|2004.76|0
1613099400000|2021-02-12 03:10:00|2006.85|2005.35|2007.31|2005.81|2007.34|2005.84|2006.84|2005.34|0
1613099700000|2021-02-12 03:15:00|2007.24|2005.74|2007.31|2005.81|2007.32|2005.82|2006.84|2005.34|0
1613100000000|2021-02-12 03:20:00|2007.3|2005.8|2007.31|2005.81|2007.78|2006.28|2006.85|2005.35|0
1613100300000|2021-02-12 03:25:00|2007.29|2005.79|2007.78|2006.28|2007.78|2006.28|2007.28|2005.78|0
1613100600000|2021-02-12 03:30:00|2007.65|2006.15|2007.35|2005.85|2007.8|2006.3|2007.31|2005.81|0
1613100900000|2021-02-12 03:35:00|2007.36|2005.86|2007.37|2005.87|2007.82|2006.32|2007.34|2005.84|0
1613101200000|2021-02-12 03:40:00|2007.36|2005.86|2007.85|2006.35|2007.85|2006.35|2007.35|2005.85|0
1613101500000|2021-02-12 03:45:00|2007.84|2006.34|2007.88|2006.38|2007.88|2006.38|2007.64|2006.14|0
1613101800000|2021-02-12 03:50:00|2007.89|2006.39|2007.88|2006.38|2007.89|2006.39|2007.64|2006.14|0
1613102100000|2021-02-12 03:55:00|2007.87|2006.37|2007.38|2005.88|2007.88|2006.38|2007.37|2005.87|0
1613102400000|2021-02-12 04:00:00|2007.39|2005.89|2008.13|2006.63|2008.36|2006.86|2007.39|2005.89|0
1613102700000|2021-02-12 04:05:00|2008.06|2006.56|2007.82|2006.32|2008.06|2006.56|2007.82|2006.32|0
1613103000000|2021-02-12 04:10:00|2007.83|2006.33|2007.82|2006.32|2007.84|2006.34|2007.6|2006.1|0
1613103300000|2021-02-12 04:15:00|2007.83|2006.33|2007.84|2006.34|2007.84|2006.34|2007.6|2006.1|0
1613103600000|2021-02-12 04:20:00|2007.86|2006.36|2007.37|2005.87|2007.86|2006.36|2007.35|2005.85|0
1613103900000|2021-02-12 04:25:00|2007.35|2005.85|2007.35|2005.85|2007.35|2005.85|2007.34|2005.84|0
1613104200000|2021-02-12 04:30:00|2007.34|2005.84|2007.35|2005.85|2007.37|2005.87|2007.34|2005.84|0
1613104500000|2021-02-12 04:35:00|2007.34|2005.84|2007.38|2005.88|2007.38|2005.88|2007.33|2005.83|0
1613104800000|2021-02-12 04:40:00|2007.39|2005.89|2007.35|2005.85|2007.84|2006.34|2007.34|2005.84|0
1613105100000|2021-02-12 04:45:00|2007.34|2005.84|2007.33|2005.83|2007.37|2005.87|2007.33|2005.83|0
1613105400000|2021-02-12 04:50:00|2007.31|2005.81|2007.31|2005.81|2007.33|2005.83|2007.3|2005.8|0
1613105700000|2021-02-12 04:55:00|2007.32|2005.82|2007.32|2005.82|2007.32|2005.82|2006.85|2005.35|0
1613106000000|2021-02-12 05:00:00|2007.29|2005.79|2007.34|2005.84|2007.34|2005.84|2007.07|2005.57|0
1613106300000|2021-02-12 05:05:00|2007.35|2005.85|2007.61|2006.11|2007.85|2006.35|2007.34|2005.84|0
1613106600000|2021-02-12 05:10:00|2007.68|2006.18|2007.8|2006.3|2007.85|2006.35|2007.36|2005.86|0
1613106900000|2021-02-12 05:15:00|2007.79|2006.29|2007.8|2006.3|2007.8|2006.3|2007.79|2006.29|0
1613107200000|2021-02-12 05:20:00|2007.79|2006.29|2008.27|2006.77|2008.27|2006.77|2007.77|2006.27|0
1613107500000|2021-02-12 05:25:00|2008.26|2006.76|2008.25|2006.75|2008.27|2006.77|2008.25|2006.75|0
1613107800000|2021-02-12 05:30:00|2008.27|2006.77|2008.78|2007.28|2009.25|2007.75|2008.27|2006.77|0
1613108100000|2021-02-12 05:35:00|2008.79|2007.29|2008.8|2007.3|2009.03|2007.53|2008.78|2007.28|0
1613108400000|2021-02-12 05:40:00|2008.78|2007.28|2008.77|2007.27|2009|2007.5|2008.53|2007.03|0
1613108700000|2021-02-12 05:45:00|2008.78|2007.28|2008.78|2007.28|2008.78|2007.28|2008.75|2007.25|0
1613109000000|2021-02-12 05:50:00|2008.71|2007.21|2008.78|2007.28|2008.79|2007.29|2008.54|2007.04|0
1613109300000|2021-02-12 05:55:00|2008.71|2007.21|2008.81|2007.31|2008.81|2007.31|2008.34|2006.84|0
1613109600000|2021-02-12 06:00:00|2008.82|2007.32|2007.82|2006.32|2008.82|2007.32|2007.82|2006.32|0
1613109900000|2021-02-12 06:05:00|2007.81|2006.31|2007.79|2006.29|2007.81|2006.31|2007.34|2005.84|0
1613110200000|2021-02-12 06:10:00|2007.78|2006.28|2006.84|2005.34|2007.81|2006.31|2006.82|2005.32|0
1613110500000|2021-02-12 06:15:00|2006.83|2005.33|2006.85|2005.35|2007.32|2005.82|2006.82|2005.32|0
1613110800000|2021-02-12 06:20:00|2006.84|2005.34|2007.34|2005.84|2007.34|2005.84|2006.82|2005.32|0
1613111100000|2021-02-12 06:25:00|2007.27|2005.77|2006.88|2005.38|2007.35|2005.85|2006.86|2005.36|0
1613111400000|2021-02-12 06:30:00|2006.89|2005.39|2006.82|2005.32|2006.89|2005.39|2006.82|2005.32|0
1613111700000|2021-02-12 06:35:00|2006.83|2005.33|2006.83|2005.33|2006.83|2005.33|2006.61|2005.11|0
1613112000000|2021-02-12 06:40:00|2006.82|2005.32|2006.59|2005.09|2006.84|2005.34|2006.36|2004.86|0
1613112300000|2021-02-12 06:45:00|2006.66|2005.16|2006.84|2005.34|2006.85|2005.35|2006.37|2004.87|0
1613112600000|2021-02-12 06:50:00|2006.83|2005.33|2006.96|2005.46|2006.97|2005.47|2006.82|2005.32|0
1613112900000|2021-02-12 06:55:00|2006.95|2005.45|2006.95|2005.45|2006.97|2005.47|2006.5|2005|0
1613113200000|2021-02-12 07:00:00|2006.94|2005.44|2005.73|2004.23|2006.94|2005.44|2005.51|2004.01|0
1613113500000|2021-02-12 07:05:00|2005.8|2004.3|2006.03|2004.53|2006.07|2004.57|2005.04|2003.54|0
1613113800000|2021-02-12 07:10:00|2005.89|2004.39|2005.54|2004.04|2005.89|2004.39|2004.61|2003.11|0
1613114100000|2021-02-12 07:15:00|2005.55|2004.05|2005.13|2003.63|2006.04|2004.54|2005.12|2003.62|0
1613114400000|2021-02-12 07:20:00|2005.12|2003.62|2006.04|2004.54|2006.05|2004.55|2004.9|2003.4|0
1613114700000|2021-02-12 07:25:00|2006.05|2004.55|2006.96|2005.46|2006.96|2005.46|2006.04|2004.54|0
1613115000000|2021-02-12 07:30:00|2006.83|2005.33|2006.84|2005.44|2007.72|2006.32|2006.47|2005.01|23
1613115300000|2021-02-12 07:35:00|2006.97|2005.57|2007.59|2006.19|2007.59|2006.19|2006.97|2005.57|5
1613115600000|2021-02-12 07:40:00|2007.47|2006.07|2007.47|2006.07|2007.72|2006.32|2007.34|2005.94|3
1613115900000|2021-02-12 07:45:00|2007.34|2005.94|2007.84|2006.44|2008.22|2006.82|2007.34|2005.94|15
1613116200000|2021-02-12 07:50:00|2007.97|2006.57|2008.09|2006.69|2008.22|2006.82|2007.72|2006.32|19
1613116500000|2021-02-12 07:55:00|2008.14|2006.64|2007.45|2005.95|2008.14|2006.64|2006.51|2005.01|0
1613116800000|2021-02-12 08:00:00|2007.59|2006.09|2008.27|2007.77|2008.89|2008.39|2005.52|2005.02|1876
1613117100000|2021-02-12 08:05:00|2008.52|2008.02|2010.27|2009.77|2010.27|2009.77|2006.77|2006.27|1494
1613117400000|2021-02-12 08:10:00|2010.39|2009.89|2013.52|2013.02|2014.27|2013.77|2009.77|2009.27|2599
1613117700000|2021-02-12 08:15:00|2013.77|2013.27|2014.77|2014.27|2014.77|2014.27|2013.27|2012.77|1932
1613118000000|2021-02-12 08:20:00|2014.64|2014.14|2013.02|2012.52|2014.89|2014.39|2012.64|2012.14|1608
1613118300000|2021-02-12 08:25:00|2012.77|2012.27|2013.27|2012.77|2013.89|2013.39|2012.52|2012.02|722
1613118600000|2021-02-12 08:30:00|2013.39|2012.89|2013.52|2013.02|2014.27|2013.77|2011.64|2011.14|1513
1613118900000|2021-02-12 08:35:00|2013.39|2012.89|2012.52|2012.02|2013.77|2013.27|2010.52|2010.02|757
1613119200000|2021-02-12 08:40:00|2012.57|2012.07|2008.82|2008.32|2012.57|2012.07|2007.82|2007.32|1297
1613119500000|2021-02-12 08:45:00|2008.69|2008.19|2008.57|2008.07|2010.07|2009.57|2007.69|2007.19|1293
1613119800000|2021-02-12 08:50:00|2008.44|2007.94|2009.69|2009.19|2010.32|2009.82|2007.07|2006.57|1640
1613120100000|2021-02-12 08:55:00|2009.57|2009.07|2009.57|2009.07|2010.57|2010.07|2008.44|2007.94|514
1613120400000|2021-02-12 09:00:00|2009.44|2008.94|2012.57|2012.07|2013.57|2013.07|2009.44|2008.94|1328
1613120700000|2021-02-12 09:05:00|2012.44|2011.94|2012.57|2012.07|2013.32|2012.82|2011.82|2011.32|689
1613121000000|2021-02-12 09:10:00|2012.44|2011.94|2012.57|2012.07|2013.82|2013.32|2012.07|2011.57|591
1613121300000|2021-02-12 09:15:00|2012.69|2012.19|2011.32|2010.82|2013.32|2012.82|2011.07|2010.57|746
1613121600000|2021-02-12 09:20:00|2011.19|2010.69|2011.94|2011.44|2012.57|2012.07|2010.82|2010.32|597
1613121900000|2021-02-12 09:25:00|2011.82|2011.32|2012.57|2012.07|2012.82|2012.32|2011.57|2011.07|1250
1613122200000|2021-02-12 09:30:00|2012.44|2011.94|2013.07|2012.57|2013.32|2012.82|2012.32|2011.82|745
1613122500000|2021-02-12 09:35:00|2013.19|2012.69|2015.57|2015.07|2015.82|2015.32|2012.82|2012.32|1006
1613122800000|2021-02-12 09:40:00|2015.82|2015.32|2014.82|2014.32|2016.69|2016.19|2014.44|2013.94|593
1613123100000|2021-02-12 09:45:00|2014.69|2014.19|2014.07|2013.57|2015.07|2014.57|2013.07|2012.57|773
1613123400000|2021-02-12 09:50:00|2013.94|2013.44|2012.94|2012.44|2014.19|2013.69|2012.57|2012.07|968
1613123700000|2021-02-12 09:55:00|2012.82|2012.32|2012.82|2012.32|2013.07|2012.57|2011.57|2011.07|587
1613124000000|2021-02-12 10:00:00|2012.94|2012.44|2011.82|2011.32|2013.57|2013.07|2011.57|2011.07|605
1613124300000|2021-02-12 10:05:00|2011.69|2011.19|2012.82|2012.32|2013.07|2012.57|2011.57|2011.07|507
1613124600000|2021-02-12 10:10:00|2012.69|2012.19|2013.57|2013.07|2014.07|2013.57|2012.57|2012.07|746
1613124900000|2021-02-12 10:15:00|2013.32|2012.82|2014.32|2013.82|2014.57|2014.07|2012.32|2011.82|717
1613125200000|2021-02-12 10:20:00|2014.19|2013.69|2014.07|2013.57|2014.57|2014.07|2013.32|2012.82|405
1613125500000|2021-02-12 10:25:00|2014.19|2013.69|2013.82|2013.32|2014.32|2013.82|2012.82|2012.32|194
1613125800000|2021-02-12 10:30:00|2013.94|2013.44|2013.82|2013.32|2014.32|2013.82|2013.32|2012.82|229
1613126100000|2021-02-12 10:35:00|2013.94|2013.44|2013.82|2013.32|2014.32|2013.82|2013.57|2013.07|294
1613126400000|2021-02-12 10:40:00|2013.57|2013.07|2014.19|2013.69|2014.57|2014.07|2013.32|2012.82|332
1613126700000|2021-02-12 10:45:00|2014.07|2013.57|2013.82|2013.32|2014.82|2014.32|2013.82|2013.32|345
1613127000000|2021-02-12 10:50:00|2014.07|2013.57|2014.07|2013.57|2014.32|2013.82|2013.57|2013.07|209
1613127300000|2021-02-12 10:55:00|2014.19|2013.69|2015.07|2014.57|2015.07|2014.57|2014.07|2013.57|374
1613127600000|2021-02-12 11:00:00|2014.94|2014.44|2014.19|2013.69|2014.94|2014.44|2013.82|2013.32|336
1613127900000|2021-02-12 11:05:00|2014.07|2013.57|2014.57|2014.07|2014.57|2014.07|2013.82|2013.32|252
1613128200000|2021-02-12 11:10:00|2014.32|2013.82|2014.44|2013.94|2014.69|2014.19|2014.07|2013.57|307
1613128500000|2021-02-12 11:15:00|2014.32|2013.82|2013.82|2013.32|2014.57|2014.07|2013.32|2012.82|278
1613128800000|2021-02-12 11:20:00|2013.94|2013.44|2014.07|2013.57|2014.32|2013.82|2013.57|2013.07|225
1613129100000|2021-02-12 11:25:00|2013.94|2013.44|2013.32|2012.82|2014.32|2013.82|2013.07|2012.57|242
1613129400000|2021-02-12 11:30:00|2013.44|2012.94|2013.82|2013.32|2014.57|2014.07|2013.32|2012.82|393
1613129700000|2021-02-12 11:35:00|2013.69|2013.19|2013.57|2013.07|2013.82|2013.32|2013.32|2012.82|282
1613130000000|2021-02-12 11:40:00|2013.82|2013.32|2013.82|2013.32|2014.32|2013.82|2013.57|2013.07|288
1613130300000|2021-02-12 11:45:00|2014.07|2013.57|2014.32|2013.82|2014.57|2014.07|2013.82|2013.32|351
1613130600000|2021-02-12 11:50:00|2014.19|2013.69|2014.82|2014.32|2015.07|2014.57|2013.82|2013.32|479
1613130900000|2021-02-12 11:55:00|2014.94|2014.44|2016.32|2015.82|2016.32|2015.82|2014.82|2014.32|488
1613131200000|2021-02-12 12:00:00|2016.44|2015.94|2015.57|2015.07|2017.19|2016.69|2015.57|2015.07|678
1613131500000|2021-02-12 12:05:00|2015.44|2014.94|2014.82|2014.32|2015.57|2015.07|2014.69|2014.19|233
1613131800000|2021-02-12 12:10:00|2014.57|2014.07|2015.07|2014.57|2015.07|2014.57|2014.07|2013.57|309
1613132100000|2021-02-12 12:15:00|2015.19|2014.69|2014.19|2013.69|2015.32|2014.82|2014.07|2013.57|684
1613132400000|2021-02-12 12:20:00|2014.07|2013.57|2014.32|2013.82|2014.57|2014.07|2014.07|2013.57|150
1613132700000|2021-02-12 12:25:00|2014.19|2013.69|2014.32|2013.82|2014.57|2014.07|2014.07|2013.57|205
1613133000000|2021-02-12 12:30:00|2014.44|2013.94|2015.07|2014.57|2015.19|2014.69|2014.32|2013.82|256
1613133300000|2021-02-12 12:35:00|2014.94|2014.44|2013.57|2013.07|2015.07|2014.57|2013.57|2013.07|311
1613133600000|2021-02-12 12:40:00|2013.68|2013.18|2014.68|2014.18|2015.18|2014.68|2013.55|2013.05|402
1613133900000|2021-02-12 12:45:00|2014.8|2014.3|2014.3|2013.8|2014.93|2014.43|2013.93|2013.43|287
1613134200000|2021-02-12 12:50:00|2014.18|2013.68|2014.43|2013.93|2014.55|2014.05|2013.93|2013.43|147
1613134500000|2021-02-12 12:55:00|2014.18|2013.68|2014.93|2014.43|2014.93|2014.43|2014.18|2013.68|225
1613134800000|2021-02-12 13:00:00|2015.18|2014.68|2016.68|2016.18|2016.93|2016.43|2015.18|2014.68|297
1613135100000|2021-02-12 13:05:00|2016.8|2016.3|2016.18|2015.68|2017.18|2016.68|2016.18|2015.68|415
1613135400000|2021-02-12 13:10:00|2016.3|2015.8|2016.68|2016.18|2016.68|2016.18|2015.68|2015.18|385
1613135700000|2021-02-12 13:15:00|2016.8|2016.3|2017.05|2016.55|2017.43|2016.93|2016.68|2016.18|448
1613136000000|2021-02-12 13:20:00|2017.18|2016.68|2017.68|2017.18|2017.93|2017.43|2016.93|2016.43|381
1613136300000|2021-02-12 13:25:00|2017.55|2017.05|2017.43|2016.93|2018.55|2018.05|2017.43|2016.93|630
1613136600000|2021-02-12 13:30:00|2017.68|2017.18|2017.68|2017.18|2018.18|2017.68|2017.43|2016.93|596
1613136900000|2021-02-12 13:35:00|2017.8|2017.3|2017.3|2016.8|2017.8|2017.3|2016.93|2016.43|517
1613137200000|2021-02-12 13:40:00|2017.18|2016.68|2018.68|2018.18|2018.68|2018.18|2017.18|2016.68|365
1613137500000|2021-02-12 13:45:00|2018.55|2018.05|2017.68|2017.18|2018.8|2018.3|2017.43|2016.93|474
1613137800000|2021-02-12 13:50:00|2017.55|2017.05|2017.3|2016.8|2018.3|2017.8|2017.18|2016.68|375
1613138100000|2021-02-12 13:55:00|2017.43|2016.93|2017.3|2016.8|2017.68|2017.18|2016.68|2016.18|257
1613138400000|2021-02-12 14:00:00|2017.43|2016.93|2017.93|2017.43|2017.93|2017.43|2016.68|2016.18|325
1613138700000|2021-02-12 14:05:00|2018.05|2017.55|2017.18|2016.68|2018.05|2017.55|2017.18|2016.68|354
1613139000000|2021-02-12 14:10:00|2017.05|2016.55|2016.93|2016.43|2017.68|2017.18|2016.68|2016.18|332
1613139300000|2021-02-12 14:15:00|2017.05|2016.55|2016.55|2016.05|2017.18|2016.68|2016.43|2015.93|335
1613139600000|2021-02-12 14:20:00|2016.68|2016.18|2017.43|2016.93|2017.68|2017.18|2016.18|2015.68|254
1613139900000|2021-02-12 14:25:00|2017.55|2017.05|2018.18|2017.68|2018.18|2017.68|2017.43|2016.93|348
1613140200000|2021-02-12 14:30:00|2017.93|2017.43|2019.68|2019.18|2020.43|2019.93|2017.93|2017.43|1428
1613140500000|2021-02-12 14:35:00|2019.55|2019.05|2021.05|2020.55|2021.43|2020.93|2018.93|2018.43|1324
1613140800000|2021-02-12 14:40:00|2020.93|2020.43|2022.18|2021.68|2022.93|2022.43|2020.93|2020.43|1282
1613141100000|2021-02-12 14:45:00|2021.93|2021.43|2021.68|2021.18|2022.43|2021.93|2021.43|2020.93|1376
1613141400000|2021-02-12 14:50:00|2021.43|2020.93|2021.18|2020.68|2021.68|2021.18|2020.68|2020.18|1194
1613141700000|2021-02-12 14:55:00|2021.3|2020.8|2020.93|2020.43|2021.43|2020.93|2020.18|2019.68|927
1613142000000|2021-02-12 15:00:00|2020.55|2020.05|2019.93|2019.43|2020.68|2020.18|2019.55|2019.05|965
1613142300000|2021-02-12 15:05:00|2020.05|2019.55|2018.93|2018.43|2020.18|2019.68|2018.43|2017.93|746
1613142600000|2021-02-12 15:10:00|2019.05|2018.55|2020.74|2020.24|2020.74|2020.24|2018.44|2017.94|679
1613142900000|2021-02-12 15:15:00|2020.86|2020.36|2018.49|2017.99|2020.99|2020.49|2018.49|2017.99|801
1613143200000|2021-02-12 15:20:00|2018.61|2018.11|2020.99|2020.49|2021.24|2020.74|2017.49|2016.99|868
1613143500000|2021-02-12 15:25:00|2020.86|2020.36|2020.74|2020.24|2021.49|2020.99|2020.49|2019.99|683
1613143800000|2021-02-12 15:30:00|2020.61|2020.11|2022.74|2022.24|2022.99|2022.49|2019.74|2019.24|1335
1613144100000|2021-02-12 15:35:00|2022.99|2022.49|2024.61|2024.11|2025.49|2024.99|2022.24|2021.74|1305
1613144400000|2021-02-12 15:40:00|2024.49|2023.99|2025.99|2025.49|2026.11|2025.61|2024.49|2023.99|724
1613144700000|2021-02-12 15:45:00|2025.86|2025.36|2024.49|2023.99|2025.99|2025.49|2024.49|2023.99|844
1613145000000|2021-02-12 15:50:00|2024.61|2024.11|2022.74|2022.24|2024.61|2024.11|2022.74|2022.24|991
1613145300000|2021-02-12 15:55:00|2022.86|2022.36|2024.49|2023.99|2024.49|2023.99|2022.86|2022.36|531
1613145600000|2021-02-12 16:00:00|2024.74|2024.24|2023.49|2022.99|2024.74|2024.24|2023.24|2022.74|879
1613145900000|2021-02-12 16:05:00|2023.36|2022.86|2022.99|2022.49|2024.24|2023.74|2022.74|2022.24|734
1613146200000|2021-02-12 16:10:00|2022.74|2022.24|2023.49|2022.99|2023.99|2023.49|2022.74|2022.24|882
1613146500000|2021-02-12 16:15:00|2023.36|2022.86|2024.49|2023.99|2024.86|2024.36|2022.99|2022.49|962
1613146800000|2021-02-12 16:20:00|2024.61|2024.11|2025.25|2023.75|2025.25|2024.74|2024.36|2023.75|2067
1613147100000|2021-02-12 16:25:00|2025.26|2023.76|2024.3|2022.8|2025.69|2024.19|2024.23|2022.73|1023
1613147400000|2021-02-12 16:30:00|2024.31|2022.81|2025.31|2023.91|2025.94|2024.54|2024.06|2022.66|347
1613147700000|2021-02-12 16:35:00|2025.44|2024.04|2025.69|2024.29|2026.44|2025.04|2024.94|2023.54|92
1613148000000|2021-02-12 16:40:00|2025.56|2024.16|2025.94|2024.54|2025.94|2024.54|2024.94|2023.54|18
1613148300000|2021-02-12 16:45:00|2026.06|2024.66|2025.81|2024.41|2026.44|2025.04|2025.81|2024.41|75
1613148600000|2021-02-12 16:50:00|2025.94|2024.54|2025.94|2024.54|2026.31|2024.91|2025.69|2024.29|10
1613148900000|2021-02-12 16:55:00|2026.06|2024.66|2026.5|2025|2026.94|2025.54|2025.81|2024.41|35
1613149200000|2021-02-12 17:00:00|2026.51|2025.01|2027.11|2025.61|2027.52|2026.02|2026.49|2024.99|0
1613149500000|2021-02-12 17:05:00|2027.1|2025.6|2027.07|2025.57|2027.55|2026.05|2027.05|2025.55|0
1613149800000|2021-02-12 17:10:00|2027.05|2025.55|2027.54|2026.04|2027.56|2026.06|2027.05|2025.55|0
1613150100000|2021-02-12 17:15:00|2027.55|2026.05|2026.59|2025.09|2027.56|2026.06|2026.59|2025.09|0
1613150400000|2021-02-12 17:20:00|2026.6|2025.1|2026.12|2024.62|2026.6|2025.1|2025.64|2024.14|0
1613150700000|2021-02-12 17:25:00|2026.13|2024.63|2026.07|2024.57|2026.15|2024.65|2026.07|2024.57|0
1613151000000|2021-02-12 17:30:00|2026.09|2024.59|2025.09|2023.59|2026.09|2024.59|2025.09|2023.59|0
1613151300000|2021-02-12 17:35:00|2025.11|2023.61|2024.65|2023.15|2025.57|2024.07|2024.59|2023.09|0
1613151600000|2021-02-12 17:40:00|2024.63|2023.13|2025.5|2024|2025.5|2024|2024.51|2023.01|0
1613151900000|2021-02-12 17:45:00|2025.49|2023.99|2025.55|2024.05|2025.56|2024.06|2025.49|2023.99|0
1613152200000|2021-02-12 17:50:00|2025.54|2024.04|2024.58|2023.08|2025.6|2024.1|2024.58|2023.08|0
1613152500000|2021-02-12 17:55:00|2024.6|2023.1|2025.53|2024.03|2025.57|2024.07|2024.58|2023.08|0
1613152800000|2021-02-12 18:00:00|2025.52|2024.02|2025.56|2024.06|2025.56|2024.06|2025.07|2023.57|0
1613153100000|2021-02-12 18:05:00|2025.57|2024.07|2024.6|2023.1|2025.57|2024.07|2024.6|2023.1|0
1613153400000|2021-02-12 18:10:00|2024.61|2023.11|2024.59|2023.09|2025.08|2023.58|2024.57|2023.07|0
1613153700000|2021-02-12 18:15:00|2024.6|2023.1|2023.53|2022.03|2025.08|2023.58|2023.47|2021.97|0
1613154000000|2021-02-12 18:20:00|2023.52|2022.02|2024.08|2022.58|2024.55|2023.05|2022.96|2021.46|0
1613154300000|2021-02-12 18:25:00|2024.09|2022.59|2024.57|2023.07|2024.57|2023.07|2024.07|2022.57|0
1613154600000|2021-02-12 18:30:00|2024.58|2023.08|2025.11|2023.61|2025.57|2024.07|2024.54|2023.04|0
1613154900000|2021-02-12 18:35:00|2025.1|2023.6|2025.08|2023.58|2025.61|2024.11|2025.07|2023.57|0
1613155200000|2021-02-12 18:40:00|2025.09|2023.59|2025.05|2023.55|2025.57|2024.07|2025.04|2023.54|0
1613155500000|2021-02-12 18:45:00|2025.04|2023.54|2025.07|2023.57|2025.07|2023.57|2025.01|2023.51|0
1613155800000|2021-02-12 18:50:00|2025.08|2023.58|2024.55|2023.05|2025.08|2023.58|2024.54|2023.04|0
1613156100000|2021-02-12 18:55:00|2024.54|2023.04|2024.51|2023.01|2024.55|2023.05|2023.51|2022.01|0
1613156400000|2021-02-12 19:00:00|2024.5|2023|2023.54|2022.04|2024.52|2023.02|2023.01|2021.51|0
1613156700000|2021-02-12 19:05:00|2023.52|2022.02|2023.57|2022.07|2023.58|2022.08|2023|2021.5|0
1613157000000|2021-02-12 19:10:00|2023.58|2022.08|2023.51|2022.01|2024.04|2022.54|2023.5|2022|0
1613157300000|2021-02-12 19:15:00|2023.53|2022.03|2024.04|2022.54|2024.04|2022.54|2023.03|2021.53|0
1613157600000|2021-02-12 19:20:00|2024.07|2022.57|2024.03|2022.53|2024.1|2022.6|2023.57|2022.07|0
1613157900000|2021-02-12 19:25:00|2024.04|2022.54|2024.56|2023.06|2024.56|2023.06|2023.56|2022.06|0
1613158200000|2021-02-12 19:30:00|2024.55|2023.05|2024.58|2023.08|2024.58|2023.08|2024.06|2022.56|0
1613158500000|2021-02-12 19:35:00|2024.56|2023.06|2024.36|2022.86|2024.56|2023.06|2023.85|2022.35|0
1613158800000|2021-02-12 19:40:00|2024.23|2022.73|2024.4|2022.9|2024.85|2023.35|2023.84|2022.34|0
1613159100000|2021-02-12 19:45:00|2024.39|2022.89|2025.43|2023.93|2025.45|2023.95|2024.39|2022.89|0
1613159400000|2021-02-12 19:50:00|2025.42|2023.92|2025.45|2023.95|2025.46|2023.96|2025.39|2023.89|0
1613159700000|2021-02-12 19:55:00|2025.46|2023.96|2025.43|2023.93|2025.92|2024.42|2025.42|2023.92|0
1613160000000|2021-02-12 20:00:00|2025.45|2023.95|2025.89|2024.39|2025.92|2024.42|2025.39|2023.89|0
1613160300000|2021-02-12 20:05:00|2025.9|2024.4|2025.92|2024.42|2026.42|2024.92|2025.86|2024.36|0
1613160600000|2021-02-12 20:10:00|2025.9|2024.4|2025.96|2024.46|2025.96|2024.46|2025.9|2024.4|0
1613160900000|2021-02-12 20:15:00|2025.97|2024.47|2025.95|2024.45|2026.45|2024.95|2025.93|2024.43|0
1613161200000|2021-02-12 20:20:00|2025.93|2024.43|2026|2024.5|2026.46|2024.96|2025.93|2024.43|0
1613161500000|2021-02-12 20:25:00|2025.99|2024.49|2026.5|2025|2026.52|2025.02|2025.99|2024.49|0
1613161800000|2021-02-12 20:30:00|2026.49|2024.99|2026.5|2025|2026.58|2025.08|2026.46|2024.96|0
1613162100000|2021-02-12 20:35:00|2026.49|2024.99|2028.18|2026.68|2028.2|2026.7|2026.49|2024.99|0
1613162400000|2021-02-12 20:40:00|2028.19|2026.69|2027.7|2026.2|2028.26|2026.76|2027.7|2026.2|0
1613162700000|2021-02-12 20:45:00|2027.69|2026.19|2028.26|2026.76|2028.28|2026.78|2027.67|2026.17|0
1613163000000|2021-02-12 20:50:00|2028.33|2026.83|2028.99|2027.49|2029.53|2028.03|2028.33|2026.83|0
1613163300000|2021-02-12 20:55:00|2029|2027.5|2030.91|2029.41|2030.96|2029.46|2028.93|2027.43|0
1613163600000|2021-02-12 21:00:00|2031.08|2029.58|2030.53|2029.03|2032.19|2030.69|2030.43|2028.93|0
1613163900000|2021-02-12 21:05:00|2030.55|2029.05|2031.47|2029.97|2031.47|2029.97|2030.55|2029.05|0
1613164200000|2021-02-12 21:10:00|2031.45|2029.95|2032.09|2030.59|2032.33|2030.83|2031.27|2029.77|0
1613164500000|2021-02-12 21:15:00|2032.05|2030.55|2032.22|2030.72|2032.3|2030.8|2032.01|2030.51|0
1613164800000|2021-02-12 21:20:00|2032.26|2030.76|2032.08|2030.58|2032.26|2030.76|2032.04|2030.54|0
1613165100000|2021-02-12 21:25:00|2032.04|2030.54|2031.63|2030.13|2032.08|2030.58|2031.51|2030.01|0
1613165400000|2021-02-12 21:30:00|2031.59|2030.09|2031.4|2029.9|2031.85|2030.35|2031.3|2029.8|0
1613165700000|2021-02-12 21:35:00|2031.41|2029.91|2031.7|2030.2|2031.8|2030.3|2031.41|2029.91|0
1613166000000|2021-02-12 21:40:00|2031.72|2030.22|2030.66|2029.16|2031.8|2030.3|2030.56|2029.06|0
1613166300000|2021-02-12 21:45:00|2030.68|2029.18|2030.46|2028.96|2030.8|2029.3|2030.46|2028.96|0
1613166600000|2021-02-12 21:50:00|2030.47|2028.97|2030.56|2029.06|2030.56|2029.06|2030.46|2028.96|0
1613166900000|2021-02-12 21:55:00|2030.54|2029.04|2030.62|2029.12|2031|2029.5|2030.36|2028.86|0
1613167200000|2021-02-12 22:00:00|2030.56|2029.06|2030.56|2029.06|2030.56|2029.06|2030.56|2029.06|0
1613343600000|2021-02-14 23:00:00|2031.92|2030.42|2032.14|2030.64|2032.44|2030.94|2031.62|2030.12|0
1613343900000|2021-02-14 23:05:00|2032.07|2030.57|2032.4|2030.9|2032.4|2030.9|2031.7|2030.2|0
1613344200000|2021-02-14 23:10:00|2032.38|2030.88|2032.42|2030.92|2032.42|2030.92|2031.93|2030.43|0
1613344500000|2021-02-14 23:15:00|2032.43|2030.93|2032.38|2030.88|2032.43|2030.93|2032.23|2030.73|0
1613344800000|2021-02-14 23:20:00|2032.64|2031.14|2032.12|2030.62|2032.76|2031.26|2031.61|2030.11|0
1613345100000|2021-02-14 23:25:00|2032.1|2030.6|2031.79|2030.29|2032.1|2030.6|2031.58|2030.08|0
1613345400000|2021-02-14 23:30:00|2031.8|2030.3|2030.83|2029.33|2031.89|2030.39|2030.83|2029.33|0
1613345700000|2021-02-14 23:35:00|2030.85|2029.35|2031.27|2029.77|2031.47|2029.97|2030.85|2029.35|0
1613346000000|2021-02-14 23:40:00|2031.28|2029.78|2030.88|2029.38|2031.32|2029.82|2030.68|2029.18|0
1613346300000|2021-02-14 23:45:00|2030.89|2029.39|2031.42|2029.92|2031.93|2030.43|2030.88|2029.38|0
1613346600000|2021-02-14 23:50:00|2031.41|2029.91|2031.31|2029.81|2031.51|2030.01|2031.07|2029.57|0
1613346900000|2021-02-14 23:55:00|2031.32|2029.82|2030.97|2029.47|2031.51|2030.01|2030.97|2029.47|0
1613347200000|2021-02-15 00:00:00|2030.98|2029.48|2032.02|2030.52|2032.16|2030.66|2030.77|2029.27|0
1613347500000|2021-02-15 00:05:00|2032.01|2030.51|2033.18|2031.68|2033.23|2031.73|2031.82|2030.32|0
1613347800000|2021-02-15 00:10:00|2033.17|2031.67|2032.98|2031.48|2033.18|2031.68|2032.69|2031.19|0
1613348100000|2021-02-15 00:15:00|2033|2031.5|2035.15|2033.65|2035.63|2034.13|2032.28|2030.78|0
1613348400000|2021-02-15 00:20:00|2035.22|2033.72|2037.71|2036.21|2038.19|2036.69|2035.22|2033.72|0
1613348700000|2021-02-15 00:25:00|2037.72|2036.22|2035.86|2034.36|2037.72|2036.22|2035.81|2034.31|0
1613349000000|2021-02-15 00:30:00|2035.87|2034.37|2034.96|2033.46|2036.33|2034.83|2034.93|2033.43|0
1613349300000|2021-02-15 00:35:00|2034.95|2033.45|2034.92|2033.42|2035.44|2033.94|2034.45|2032.95|0
1613349600000|2021-02-15 00:40:00|2034.85|2033.35|2034.07|2032.57|2034.85|2033.35|2033.54|2032.04|0
1613349900000|2021-02-15 00:45:00|2034.08|2032.58|2033.56|2032.06|2035|2033.5|2033.56|2032.06|0
1613350200000|2021-02-15 00:50:00|2033.57|2032.07|2033.56|2032.06|2034.47|2032.97|2033.53|2032.03|0
1613350500000|2021-02-15 00:55:00|2033.57|2032.07|2033.1|2031.6|2033.57|2032.07|2033.09|2031.59|0
1613350800000|2021-02-15 01:00:00|2033.24|2031.74|2034.49|2032.99|2034.75|2033.25|2033.24|2031.74|0
1613351100000|2021-02-15 01:05:00|2034.5|2033|2033.97|2032.47|2034.95|2033.45|2033.96|2032.46|0
1613351400000|2021-02-15 01:10:00|2033.98|2032.48|2034.89|2033.39|2034.9|2033.4|2033.98|2032.48|0
1613351700000|2021-02-15 01:15:00|2034.83|2033.33|2033.96|2032.46|2034.83|2033.33|2033.49|2031.99|0
1613352000000|2021-02-15 01:20:00|2033.98|2032.48|2033.49|2031.99|2034.44|2032.94|2033.49|2031.99|0
1613352300000|2021-02-15 01:25:00|2033.5|2032|2033.95|2032.45|2033.95|2032.45|2033.49|2031.99|0
1613352600000|2021-02-15 01:30:00|2033.94|2032.44|2034.92|2033.42|2034.92|2033.42|2033.71|2032.21|0
1613352900000|2021-02-15 01:35:00|2034.78|2033.28|2033.53|2032.03|2034.92|2033.42|2033.07|2031.57|0
1613353200000|2021-02-15 01:40:00|2033.52|2032.02|2033.06|2031.56|2033.53|2032.03|2032.57|2031.07|0
1613353500000|2021-02-15 01:45:00|2033.2|2031.7|2033.53|2032.03|2034.03|2032.53|2033.07|2031.57|0
1613353800000|2021-02-15 01:50:00|2033.46|2031.96|2033.1|2031.6|2034.03|2032.53|2033.09|2031.59|0
1613354100000|2021-02-15 01:55:00|2033.09|2031.59|2033.8|2032.3|2034.03|2032.53|2033.09|2031.59|0
1613354400000|2021-02-15 02:00:00|2033.73|2032.23|2034.4|2032.9|2034.65|2033.15|2033.57|2032.07|0
1613354700000|2021-02-15 02:05:00|2034.41|2032.91|2034.88|2033.38|2034.89|2033.39|2034.4|2032.9|0
1613355000000|2021-02-15 02:10:00|2034.87|2033.37|2034.89|2033.39|2034.89|2033.39|2034.41|2032.91|0
1613355300000|2021-02-15 02:15:00|2034.82|2033.32|2034.88|2033.38|2034.92|2033.42|2034.41|2032.91|0
1613355600000|2021-02-15 02:20:00|2034.89|2033.39|2035.38|2033.88|2035.39|2033.89|2034.88|2033.38|0
1613355900000|2021-02-15 02:25:00|2035.31|2033.81|2034.87|2033.37|2035.37|2033.87|2034.41|2032.91|0
1613356200000|2021-02-15 02:30:00|2034.85|2033.35|2034.41|2032.91|2034.87|2033.37|2034.39|2032.89|0
1613356500000|2021-02-15 02:35:00|2034.39|2032.89|2033.94|2032.44|2034.41|2032.91|2033.92|2032.42|0
1613356800000|2021-02-15 02:40:00|2033.95|2032.45|2033.91|2032.41|2033.96|2032.46|2033.91|2032.41|0
1613357100000|2021-02-15 02:45:00|2033.92|2032.42|2034.4|2032.9|2034.4|2032.9|2033.92|2032.42|0
1613357400000|2021-02-15 02:50:00|2034.33|2032.83|2033.94|2032.44|2034.4|2032.9|2033.94|2032.44|0
1613357700000|2021-02-15 02:55:00|2033.93|2032.43|2033.93|2032.43|2033.95|2032.45|2033.91|2032.41|0
1613358000000|2021-02-15 03:00:00|2033.94|2032.44|2033.9|2032.4|2033.95|2032.45|2033.9|2032.4|0
1613358300000|2021-02-15 03:05:00|2033.76|2032.26|2033.45|2031.95|2033.76|2032.26|2032.99|2031.49|0
1613358600000|2021-02-15 03:10:00|2033.44|2031.94|2033.51|2032.01|2033.51|2032.01|2033.44|2031.94|0
1613358900000|2021-02-15 03:15:00|2033.52|2032.02|2033.49|2031.99|2033.98|2032.48|2033.49|2031.99|0
1613359200000|2021-02-15 03:20:00|2033.51|2032.01|2033.49|2031.99|2033.97|2032.47|2033.48|2031.98|0
1613359500000|2021-02-15 03:25:00|2033.48|2031.98|2033.51|2032.01|2033.51|2032.01|2033.48|2031.98|0
1613359800000|2021-02-15 03:30:00|2033.52|2032.02|2033.97|2032.47|2033.97|2032.47|2033.49|2031.99|0
1613360100000|2021-02-15 03:35:00|2033.98|2032.48|2034.46|2032.96|2034.46|2032.96|2033.98|2032.48|0
1613360400000|2021-02-15 03:40:00|2034.48|2032.98|2034.5|2033|2034.52|2033.02|2034.48|2032.98|0
1613360700000|2021-02-15 03:45:00|2034.52|2033.02|2034.99|2033.49|2035|2033.5|2034.52|2033.02|0
1613361000000|2021-02-15 03:50:00|2034.98|2033.48|2034.93|2033.43|2034.99|2033.49|2034.71|2033.21|0
1613361300000|2021-02-15 03:55:00|2034.94|2033.44|2035.39|2033.89|2035.4|2033.9|2034.94|2033.44|0
1613361600000|2021-02-15 04:00:00|2035.4|2033.9|2035.5|2034|2035.89|2034.39|2035.39|2033.89|0
1613361900000|2021-02-15 04:05:00|2035.48|2033.98|2036.44|2034.94|2036.46|2034.96|2035.48|2033.98|0
1613362200000|2021-02-15 04:10:00|2036.43|2034.93|2035.91|2034.41|2036.43|2034.93|2035.91|2034.41|0
1613362500000|2021-02-15 04:15:00|2035.92|2034.42|2036.36|2034.86|2036.36|2034.86|2035.89|2034.39|0
1613362800000|2021-02-15 04:20:00|2036.35|2034.85|2035.87|2034.37|2036.35|2034.85|2035.43|2033.93|0
1613363100000|2021-02-15 04:25:00|2035.74|2034.24|2035.93|2034.43|2035.93|2034.43|2035.42|2033.92|0
1613363400000|2021-02-15 04:30:00|2035.86|2034.36|2035.46|2033.96|2035.95|2034.45|2035.46|2033.96|0
1613363700000|2021-02-15 04:35:00|2035.47|2033.97|2035.85|2034.35|2035.85|2034.35|2035.47|2033.97|0
1613364000000|2021-02-15 04:40:00|2035.84|2034.34|2036.42|2034.92|2036.43|2034.93|2035.82|2034.32|0
1613364300000|2021-02-15 04:45:00|2036.41|2034.91|2035.94|2034.44|2036.42|2034.92|2035.48|2033.98|0
1613364600000|2021-02-15 04:50:00|2035.87|2034.37|2035.95|2034.45|2035.95|2034.45|2035.46|2033.96|0
1613364900000|2021-02-15 04:55:00|2035.94|2034.44|2035.94|2034.44|2035.95|2034.45|2035.91|2034.41|0
1613365200000|2021-02-15 05:00:00|2035.92|2034.42|2036.01|2034.51|2036.47|2034.97|2035.92|2034.42|0
1613365500000|2021-02-15 05:05:00|2035.99|2034.49|2035.53|2034.03|2036.26|2034.76|2035.52|2034.02|0
1613365800000|2021-02-15 05:10:00|2035.67|2034.17|2035.97|2034.47|2036.01|2034.51|2035.67|2034.17|0
1613366100000|2021-02-15 05:15:00|2036.11|2034.61|2035.97|2034.47|2036.43|2034.93|2035.95|2034.45|0
1613366400000|2021-02-15 05:20:00|2036.11|2034.61|2035.99|2034.49|2036.46|2034.96|2035.97|2034.47|0
1613366700000|2021-02-15 05:25:00|2036|2034.5|2035.99|2034.49|2036.2|2034.7|2035.73|2034.23|0
1613367000000|2021-02-15 05:30:00|2036|2034.5|2035.95|2034.45|2036|2034.5|2035.93|2034.43|0
1613367300000|2021-02-15 05:35:00|2035.96|2034.46|2035.96|2034.46|2036.41|2034.91|2035.95|2034.45|0
1613367600000|2021-02-15 05:40:00|2035.95|2034.45|2036.64|2035.14|2036.86|2035.36|2035.95|2034.45|0
1613367900000|2021-02-15 05:45:00|2036.57|2035.07|2036.43|2034.93|2036.88|2035.38|2036.4|2034.9|0
1613368200000|2021-02-15 05:50:00|2036.45|2034.95|2036.34|2034.84|2036.91|2035.41|2036.34|2034.84|0
1613368500000|2021-02-15 05:55:00|2036.35|2034.85|2036.34|2034.84|2036.36|2034.86|2036.34|2034.84|0
1613368800000|2021-02-15 06:00:00|2036.35|2034.85|2036.86|2035.36|2036.86|2035.36|2036.34|2034.84|0
1613369100000|2021-02-15 06:05:00|2036.85|2035.35|2038.38|2036.88|2038.4|2036.9|2036.85|2035.35|0
1613369400000|2021-02-15 06:10:00|2038.37|2036.87|2038.82|2037.32|2039.04|2037.54|2038.36|2036.86|0
1613369700000|2021-02-15 06:15:00|2038.83|2037.33|2039.26|2037.76|2039.31|2037.81|2038.83|2037.33|0
1613370000000|2021-02-15 06:20:00|2039.24|2037.74|2040.35|2038.85|2040.82|2039.32|2039.24|2037.74|0
1613370300000|2021-02-15 06:25:00|2040.16|2038.66|2039.2|2037.7|2040.16|2038.66|2039.19|2037.69|0
1613370600000|2021-02-15 06:30:00|2039.34|2037.84|2039.16|2037.66|2039.66|2038.16|2038.69|2037.19|0
1613370900000|2021-02-15 06:35:00|2039.15|2037.65|2039.4|2037.9|2039.64|2038.14|2038.93|2037.43|0
1613371200000|2021-02-15 06:40:00|2039.47|2037.97|2039.83|2038.33|2040.06|2038.56|2039.15|2037.65|0
1613371500000|2021-02-15 06:45:00|2039.9|2038.4|2038.93|2037.43|2040.12|2038.62|2038.48|2036.98|0
1613371800000|2021-02-15 06:50:00|2038.92|2037.42|2038.42|2036.92|2038.92|2037.42|2038.42|2036.92|0
1613372100000|2021-02-15 06:55:00|2038.43|2036.93|2038.43|2036.93|2038.9|2037.4|2038.41|2036.91|0
1613372400000|2021-02-15 07:00:00|2038.44|2036.94|2038.43|2036.93|2038.48|2036.98|2037.99|2036.49|0
1613372700000|2021-02-15 07:05:00|2038.29|2036.79|2038.42|2036.92|2038.42|2036.92|2036.58|2035.08|0
1613373000000|2021-02-15 07:10:00|2038.43|2036.93|2037.48|2035.98|2038.43|2036.93|2037.48|2035.98|0
1613373300000|2021-02-15 07:15:00|2037.62|2036.12|2037.93|2036.43|2037.94|2036.44|2037.46|2035.96|0
1613373600000|2021-02-15 07:20:00|2037.95|2036.45|2038.54|2037.04|2038.55|2037.05|2037.62|2036.12|0
1613373900000|2021-02-15 07:25:00|2038.55|2037.05|2038.58|2037.08|2039.01|2037.51|2038.08|2036.58|0
1613374200000|2021-02-15 07:30:00|2038.72|2037.22|2035.69|2034.29|2039.03|2037.53|2033.19|2031.79|96
1613374500000|2021-02-15 07:35:00|2035.56|2034.16|2036.31|2034.91|2036.31|2034.91|2035.56|2034.16|9
1613374800000|2021-02-15 07:40:00|2036.19|2034.79|2035.06|2033.66|2036.94|2035.54|2034.94|2033.54|23
1613375100000|2021-02-15 07:45:00|2035.19|2033.79|2035.19|2033.79|2035.44|2034.04|2035.06|2033.66|5
1613375400000|2021-02-15 07:50:00|2035.06|2033.66|2035.44|2034.04|2035.44|2034.04|2035.06|2033.66|3
1613375700000|2021-02-15 07:55:00|2035.49|2033.99|2036.9|2035.4|2036.94|2035.44|2035.49|2033.99|0
1613376000000|2021-02-15 08:00:00|2036.89|2035.39|2032.86|2032.36|2037.24|2036.74|2031.86|2031.36|4549
1613376300000|2021-02-15 08:05:00|2032.74|2032.24|2032.61|2032.11|2032.99|2032.49|2031.36|2030.86|2425
1613376600000|2021-02-15 08:10:00|2032.74|2032.24|2031.24|2030.74|2033.24|2032.74|2030.36|2029.86|2212
1613376900000|2021-02-15 08:15:00|2031.11|2030.61|2030.49|2029.99|2031.74|2031.24|2030.24|2029.74|2121
1613377200000|2021-02-15 08:20:00|2030.36|2029.86|2030.74|2030.24|2030.99|2030.49|2028.99|2028.49|2337
1613377500000|2021-02-15 08:25:00|2030.86|2030.36|2030.86|2030.36|2030.99|2030.49|2029.61|2029.11|881
1613377800000|2021-02-15 08:30:00|2030.74|2030.24|2031.74|2031.24|2032.24|2031.74|2030.74|2030.24|1288
1613378100000|2021-02-15 08:35:00|2031.86|2031.36|2031.24|2030.74|2032.61|2032.11|2030.49|2029.99|1869
1613378400000|2021-02-15 08:40:00|2031.48|2030.98|2032.35|2031.85|2032.98|2032.48|2031.48|2030.98|682
1613378700000|2021-02-15 08:45:00|2032.23|2031.73|2034.23|2033.73|2034.23|2033.73|2032.23|2031.73|698
1613379000000|2021-02-15 08:50:00|2033.98|2033.48|2032.98|2032.48|2034.98|2034.48|2032.73|2032.23|999
1613379300000|2021-02-15 08:55:00|2032.85|2032.35|2035.73|2035.23|2035.98|2035.48|2032.73|2032.23|2063
1613379600000|2021-02-15 09:00:00|2035.98|2035.48|2035.98|2035.48|2036.48|2035.98|2035.35|2034.85|612
1613379900000|2021-02-15 09:05:00|2035.85|2035.35|2034.73|2034.23|2036.73|2036.23|2034.73|2034.23|815
1613380200000|2021-02-15 09:10:00|2034.98|2034.48|2033.35|2032.85|2034.98|2034.48|2032.98|2032.48|547
1613380500000|2021-02-15 09:15:00|2033.48|2032.98|2032.48|2031.98|2033.73|2033.23|2032.23|2031.73|577
1613380800000|2021-02-15 09:20:00|2032.6|2032.1|2032.23|2031.73|2032.98|2032.48|2031.48|2030.98|523
1613381100000|2021-02-15 09:25:00|2032.48|2031.98|2034.23|2033.73|2034.48|2033.98|2032.48|2031.98|410
1613381400000|2021-02-15 09:30:00|2034.35|2033.85|2034.73|2034.23|2035.1|2034.6|2033.73|2033.23|424
1613381700000|2021-02-15 09:35:00|2034.85|2034.35|2034.98|2034.48|2035.1|2034.6|2034.6|2034.1|454
1613382000000|2021-02-15 09:40:00|2034.85|2034.35|2036.1|2035.6|2036.23|2035.73|2034.35|2033.85|2495
1613382300000|2021-02-15 09:45:00|2036.23|2035.73|2034.73|2034.23|2036.48|2035.98|2034.6|2034.1|923
1613382600000|2021-02-15 09:50:00|2034.98|2034.48|2034.98|2034.48|2035.73|2035.23|2034.1|2033.6|2474
1613382900000|2021-02-15 09:55:00|2034.85|2034.35|2034.48|2033.98|2034.85|2034.35|2033.85|2033.35|371
1613383200000|2021-02-15 10:00:00|2034.6|2034.1|2033.98|2033.48|2035.6|2035.1|2033.85|2033.35|2551
1613383500000|2021-02-15 10:05:00|2034.23|2033.73|2033.23|2032.73|2034.23|2033.73|2033.1|2032.6|1084
1613383800000|2021-02-15 10:10:00|2033.35|2032.85|2032.6|2032.1|2033.48|2032.98|2032.23|2031.73|576
1613384100000|2021-02-15 10:15:00|2032.48|2031.98|2032.48|2031.98|2032.48|2031.98|2031.6|2031.1|492
1613384400000|2021-02-15 10:20:00|2032.6|2032.1|2034.73|2034.23|2034.98|2034.48|2032.6|2032.1|716
1613384700000|2021-02-15 10:25:00|2034.85|2034.35|2034.48|2033.98|2034.85|2034.35|2033.73|2033.23|468
1613385000000|2021-02-15 10:30:00|2034.35|2033.85|2034.6|2034.1|2035.73|2035.23|2034.23|2033.73|835
1613385300000|2021-02-15 10:35:00|2034.73|2034.23|2034.73|2034.23|2035.23|2034.73|2034.23|2033.73|1865
1613385600000|2021-02-15 10:40:00|2034.85|2034.35|2034.73|2034.23|2034.98|2034.48|2034.23|2033.73|346
1613385900000|2021-02-15 10:45:00|2034.85|2034.35|2034.98|2034.48|2034.98|2034.48|2034.48|2033.98|796
1613386200000|2021-02-15 10:50:00|2034.85|2034.35|2034.73|2034.23|2034.98|2034.48|2033.98|2033.48|348
1613386500000|2021-02-15 10:55:00|2034.6|2034.1|2034.6|2034.1|2034.98|2034.48|2034.48|2033.98|3655
1613386800000|2021-02-15 11:00:00|2034.48|2033.98|2033.98|2033.48|2034.98|2034.48|2033.73|2033.23|425
1613387100000|2021-02-15 11:05:00|2034.1|2033.6|2033.98|2033.48|2034.23|2033.73|2033.98|2033.48|204
1613387400000|2021-02-15 11:10:00|2034.23|2033.73|2034.73|2034.23|2034.98|2034.48|2033.98|2033.48|378
1613387700000|2021-02-15 11:15:00|2034.6|2034.1|2035.73|2035.23|2035.98|2035.48|2034.48|2033.98|402
1613388000000|2021-02-15 11:20:00|2035.85|2035.35|2035.73|2035.23|2036.23|2035.73|2035.48|2034.98|347
1613388300000|2021-02-15 11:25:00|2035.6|2035.1|2035.98|2035.48|2035.98|2035.48|2035.23|2034.73|1267
1613388600000|2021-02-15 11:30:00|2035.85|2035.35|2035.73|2035.23|2035.98|2035.48|2034.98|2034.48|439
1613388900000|2021-02-15 11:35:00|2035.85|2035.35|2035.98|2035.48|2036.48|2035.98|2035.73|2035.23|214
1613389200000|2021-02-15 11:40:00|2035.85|2035.35|2035.98|2035.48|2035.98|2035.48|2035.48|2034.98|257
1613389500000|2021-02-15 11:45:00|2035.85|2035.35|2035.48|2034.98|2035.98|2035.48|2035.23|2034.73|326
1613389800000|2021-02-15 11:50:00|2035.6|2035.1|2035.85|2035.35|2036.48|2035.98|2035.48|2034.98|773
1613390100000|2021-02-15 11:55:00|2035.98|2035.48|2036.98|2036.48|2037.23|2036.73|2035.98|2035.48|365
1613390400000|2021-02-15 12:00:00|2036.85|2036.35|2036.23|2035.73|2036.85|2036.35|2035.73|2035.23|391
1613390700000|2021-02-15 12:05:00|2036.1|2035.6|2035.73|2035.23|2036.1|2035.6|2034.98|2034.48|3358
1613391000000|2021-02-15 12:10:00|2035.85|2035.35|2035.23|2034.73|2035.98|2035.48|2034.98|2034.48|186
1613391300000|2021-02-15 12:15:00|2035.1|2034.6|2035.48|2034.98|2035.73|2035.23|2034.98|2034.48|252
1613391600000|2021-02-15 12:20:00|2035.6|2035.1|2036.48|2035.98|2036.48|2035.98|2035.23|2034.73|317
1613391900000|2021-02-15 12:25:00|2036.6|2036.1|2036.98|2036.48|2037.1|2036.6|2036.48|2035.98|727
1613392200000|2021-02-15 12:30:00|2036.85|2036.35|2037.73|2037.23|2037.73|2037.23|2036.73|2036.23|364
1613392500000|2021-02-15 12:35:00|2037.6|2037.1|2037.98|2037.48|2037.98|2037.48|2037.23|2036.73|601
1613392800000|2021-02-15 12:40:00|2037.91|2037.41|2036.28|2035.78|2037.91|2037.41|2036.16|2035.66|1952
1613393100000|2021-02-15 12:45:00|2036.16|2035.66|2036.41|2035.91|2036.91|2036.41|2035.78|2035.28|285
1613393400000|2021-02-15 12:50:00|2036.53|2036.03|2037.41|2036.91|2037.53|2037.03|2036.41|2035.91|275
1613393700000|2021-02-15 12:55:00|2037.53|2037.03|2037.16|2036.66|2037.66|2037.16|2037.16|2036.66|4066
1613394000000|2021-02-15 13:00:00|2037.28|2036.78|2037.41|2036.91|2037.41|2036.91|2037.03|2036.53|185
1613394300000|2021-02-15 13:05:00|2037.28|2036.78|2037.41|2036.91|2037.66|2037.16|2037.16|2036.66|344
1613394600000|2021-02-15 13:10:00|2037.16|2036.66|2037.28|2036.78|2037.66|2037.16|2037.16|2036.66|1680
1613394900000|2021-02-15 13:15:00|2037.16|2036.66|2037.66|2037.16|2037.66|2037.16|2037.16|2036.66|1799
1613395200000|2021-02-15 13:20:00|2037.53|2037.03|2037.16|2036.66|2037.66|2037.16|2036.91|2036.41|502
1613395500000|2021-02-15 13:25:00|2037.28|2036.78|2037.66|2037.16|2037.91|2037.41|2037.16|2036.66|305
1613395800000|2021-02-15 13:30:00|2037.78|2037.28|2037.66|2037.16|2037.78|2037.28|2037.16|2036.66|208
1613396100000|2021-02-15 13:35:00|2037.53|2037.03|2037.91|2037.41|2037.91|2037.41|2037.41|2036.91|169
1613396400000|2021-02-15 13:40:00|2037.78|2037.28|2038.66|2038.16|2038.66|2038.16|2037.66|2037.16|382
1613396700000|2021-02-15 13:45:00|2038.78|2038.28|2038.91|2038.41|2039.16|2038.66|2038.66|2038.16|376
1613397000000|2021-02-15 13:50:00|2039.03|2038.53|2039.16|2038.66|2039.28|2038.78|2038.66|2038.16|273
1613397300000|2021-02-15 13:55:00|2039.28|2038.78|2038.66|2038.16|2039.28|2038.78|2038.41|2037.91|603
1613397600000|2021-02-15 14:00:00|2038.53|2038.03|2039.16|2038.66|2039.41|2038.91|2038.16|2037.66|2539
1613397900000|2021-02-15 14:05:00|2038.91|2038.41|2038.66|2038.16|2039.16|2038.66|2038.41|2037.91|897
1613398200000|2021-02-15 14:10:00|2038.91|2038.41|2038.16|2037.66|2038.91|2038.41|2038.16|2037.66|285
1613398500000|2021-02-15 14:15:00|2037.91|2037.41|2037.78|2037.28|2038.28|2037.78|2037.66|2037.16|476
1613398800000|2021-02-15 14:20:00|2037.66|2037.16|2037.16|2036.66|2038.16|2037.66|2036.91|2036.41|995
1613399100000|2021-02-15 14:25:00|2037.03|2036.53|2037.41|2036.91|2037.41|2036.91|2036.66|2036.16|561
1613399400000|2021-02-15 14:30:00|2037.66|2037.16|2037.66|2037.16|2037.91|2037.41|2037.16|2036.66|618
1613399700000|2021-02-15 14:35:00|2037.78|2037.28|2037.91|2037.41|2038.16|2037.66|2037.41|2036.91|494
1613400000000|2021-02-15 14:40:00|2038.03|2037.53|2038.91|2038.41|2039.16|2038.66|2037.91|2037.41|637
1613400300000|2021-02-15 14:45:00|2038.66|2038.16|2039.16|2038.66|2039.28|2038.78|2038.41|2037.91|682
1613400600000|2021-02-15 14:50:00|2038.91|2038.41|2038.41|2037.91|2039.16|2038.66|2037.91|2037.41|787
1613400900000|2021-02-15 14:55:00|2038.53|2038.03|2037.91|2037.41|2038.66|2038.16|2037.91|2037.41|825
1613401200000|2021-02-15 15:00:00|2038.16|2037.66|2038.16|2037.66|2038.41|2037.91|2037.91|2037.41|1520
1613401500000|2021-02-15 15:05:00|2038.03|2037.53|2039.16|2038.66|2039.16|2038.66|2037.91|2037.41|557
1613401800000|2021-02-15 15:10:00|2038.82|2038.32|2038.82|2038.32|2039.07|2038.57|2038.07|2037.57|910
1613402100000|2021-02-15 15:15:00|2038.57|2038.07|2038.19|2037.69|2038.82|2038.32|2038.07|2037.57|602
1613402400000|2021-02-15 15:20:00|2038.32|2037.82|2038.82|2038.32|2039.07|2038.57|2038.32|2037.82|1035
1613402700000|2021-02-15 15:25:00|2039.07|2038.57|2040.32|2039.82|2040.57|2040.07|2038.82|2038.32|760
1613403000000|2021-02-15 15:30:00|2040.57|2040.07|2039.07|2038.57|2040.57|2040.07|2039.07|2038.57|600
1613403300000|2021-02-15 15:35:00|2039.32|2038.82|2040.82|2040.32|2040.82|2040.32|2039.32|2038.82|528
1613403600000|2021-02-15 15:40:00|2040.69|2040.19|2040.82|2040.32|2040.82|2040.32|2040.32|2039.82|833
1613403900000|2021-02-15 15:45:00|2040.94|2040.44|2041.44|2040.94|2042.07|2041.57|2040.94|2040.44|654
1613404200000|2021-02-15 15:50:00|2041.57|2041.07|2041.57|2041.07|2041.82|2041.32|2040.82|2040.32|554
1613404500000|2021-02-15 15:55:00|2041.32|2040.82|2041.57|2041.07|2041.57|2041.07|2041.07|2040.57|2325
1613404800000|2021-02-15 16:00:00|2041.69|2041.19|2040.32|2039.82|2041.82|2041.32|2040.07|2039.57|1457
1613405100000|2021-02-15 16:05:00|2040.44|2039.94|2039.32|2038.82|2040.57|2040.07|2039.32|2038.82|704
1613405400000|2021-02-15 16:10:00|2039.19|2038.69|2039.57|2039.07|2039.82|2039.32|2038.82|2038.32|957
1613405700000|2021-02-15 16:15:00|2039.69|2039.19|2040.07|2039.57|2040.07|2039.57|2038.82|2038.32|1427
1613406000000|2021-02-15 16:20:00|2039.94|2039.44|2039.36|2037.86|2040.57|2040.07|2039.07|2037.86|1951
1613406300000|2021-02-15 16:25:00|2037.36|2035.86|2037.58|2036.08|2038.06|2036.56|2037.14|2035.64|666
1613406600000|2021-02-15 16:30:00|2037.39|2035.89|2036.77|2035.37|2039.02|2037.62|2036.27|2034.87|261
1613406900000|2021-02-15 16:35:00|2036.64|2035.24|2036.89|2035.49|2037.39|2035.99|2035.64|2034.24|73
1613407200000|2021-02-15 16:40:00|2037.27|2035.87|2037.27|2035.87|2037.27|2035.87|2036.89|2035.49|3
1613407500000|2021-02-15 16:45:00|2037.14|2035.74|2037.02|2035.62|2037.27|2035.87|2037.02|2035.62|2
1613407800000|2021-02-15 16:50:00|2037.14|2035.74|2037.27|2035.87|2037.64|2036.24|2037.14|2035.74|1008
1613408100000|2021-02-15 16:55:00|2037.64|2036.24|2037.57|2036.07|2037.77|2036.37|2037.14|2035.74|46
1613408400000|2021-02-15 17:00:00|2037.43|2035.93|2036.19|2034.69|2037.57|2036.07|2036.19|2034.69|0
1613408700000|2021-02-15 17:05:00|2036.33|2034.83|2036.2|2034.7|2036.64|2035.14|2036.19|2034.69|0
1613409000000|2021-02-15 17:10:00|2036.34|2034.84|2035.74|2034.24|2036.64|2035.14|2035.74|2034.24|0
1613409300000|2021-02-15 17:15:00|2035.71|2034.21|2036.15|2034.65|2036.17|2034.67|2035.71|2034.21|0
1613409600000|2021-02-15 17:20:00|2036.16|2034.66|2036.17|2034.67|2036.62|2035.12|2036.16|2034.66|0
1613409900000|2021-02-15 17:25:00|2036.31|2034.81|2036.62|2035.12|2036.63|2035.13|2036.17|2034.67|0
1613410200000|2021-02-15 17:30:00|2036.63|2035.13|2036.21|2034.71|2036.65|2035.15|2036.19|2034.69|0
1613410500000|2021-02-15 17:35:00|2036.34|2034.84|2036.73|2035.23|2036.73|2035.23|2036.34|2034.84|0
1613410800000|2021-02-15 17:40:00|2036.75|2035.25|2037.2|2035.7|2037.2|2035.7|2036.75|2035.25|0
1613411100000|2021-02-15 17:45:00|2037.19|2035.69|2037.19|2035.69|2037.2|2035.7|2037.19|2035.69|0
1613411400000|2021-02-15 17:50:00|2037.2|2035.7|2037.18|2035.68|2037.42|2035.92|2037.16|2035.66|0
1613411700000|2021-02-15 17:55:00|2037.16|2035.66|2037.19|2035.69|2037.63|2036.13|2037.15|2035.65|0
1613412000000|2021-02-15 18:00:00|2037.18|2035.68|2037.61|2036.11|2037.64|2036.14|2037.18|2035.68|0
1613412300000|2021-02-15 18:05:00|2037.48|2035.98|2037.63|2036.13|2037.63|2036.13|2037.16|2035.66|0
1613412600000|2021-02-15 18:10:00|2037.62|2036.12|2036.95|2035.45|2037.62|2036.12|2036.95|2035.45|0
1613412900000|2021-02-15 18:15:00|2036.88|2035.38|2037.17|2035.67|2037.17|2035.67|2036.73|2035.23|0
1613413200000|2021-02-15 18:20:00|2037.23|2035.73|2037.25|2035.75|2037.25|2035.75|2036.79|2035.29|0
1613413500000|2021-02-15 18:25:00|2037.18|2035.68|2036.81|2035.31|2037.25|2035.75|2036.81|2035.31|0
1613414400000|2021-02-15 18:40:00|2036.67|2035.17|2036.36|2034.86|2036.67|2035.17|2036.36|2034.86|0
1613414700000|2021-02-15 18:45:00|2036.5|2035|2036.81|2035.31|2036.81|2035.31|2036.5|2035|0
1613415000000|2021-02-15 18:50:00|2036.74|2035.24|2036.36|2034.86|2036.74|2035.24|2036.36|2034.86|0
1613415600000|2021-02-15 19:00:00|2036.5|2035|2037.25|2035.75|2037.25|2035.75|2036.5|2035|0
1613415900000|2021-02-15 19:05:00|2037.11|2035.61|2036.81|2035.31|2037.11|2035.61|2036.81|2035.31|0
1613416500000|2021-02-15 19:15:00|2036.67|2035.17|2036.36|2034.86|2036.81|2035.31|2036.36|2034.86|0
1613416800000|2021-02-15 19:20:00|2036.43|2034.93|2036.81|2035.31|2036.81|2035.31|2036.43|2034.93|0
1613417100000|2021-02-15 19:25:00|2036.87|2035.37|2036.87|2035.37|2037.31|2035.81|2036.81|2035.31|0
1613417400000|2021-02-15 19:30:00|2036.8|2035.3|2036.4|2034.9|2036.87|2035.37|2036.4|2034.9|0
1613417700000|2021-02-15 19:35:00|2036.54|2035.04|2036.4|2034.9|2036.85|2035.35|2036.4|2034.9|0
1613418000000|2021-02-15 19:40:00|2036.54|2035.04|2036.85|2035.35|2036.85|2035.35|2036.54|2035.04|0
1613418300000|2021-02-15 19:45:00|2036.71|2035.21|2036.4|2034.9|2036.85|2035.35|2036.4|2034.9|0
1613418600000|2021-02-15 19:50:00|2036.42|2034.92|2036.42|2034.92|2036.42|2034.92|2036.42|2034.92|0
1613418900000|2021-02-15 19:55:00|2036.36|2034.86|2036.42|2034.92|2036.42|2034.92|2036.2|2034.7|0
1613419200000|2021-02-15 20:00:00|2036.29|2034.79|2035.98|2034.48|2036.29|2034.79|2035.97|2034.47|0
1613419500000|2021-02-15 20:05:00|2035.94|2034.44|2035.94|2034.44|2035.94|2034.44|2035.94|2034.44|0
1613419800000|2021-02-15 20:10:00|2035.92|2034.42|2035.92|2034.42|2035.92|2034.42|2035.92|2034.42|0
1613420400000|2021-02-15 20:20:00|2036.06|2034.56|2036.36|2034.86|2036.36|2034.86|2036.06|2034.56|0
1613420700000|2021-02-15 20:25:00|2036.5|2035|2036.81|2035.31|2036.81|2035.31|2036.5|2035|0
1613421000000|2021-02-15 20:30:00|2036.79|2035.29|2036.75|2035.25|2037.19|2035.69|2036.75|2035.25|0
1613421300000|2021-02-15 20:35:00|2036.81|2035.31|2037.2|2035.7|2037.2|2035.7|2036.75|2035.25|0
1613421600000|2021-02-15 20:40:00|2037.22|2035.72|2037.22|2035.72|2037.22|2035.72|2037.22|2035.72|0
1613421900000|2021-02-15 20:45:00|2037.15|2035.65|2036.78|2035.28|2037.22|2035.72|2036.55|2035.05|0
1613422200000|2021-02-15 20:50:00|2036.71|2035.21|2036.33|2034.83|2036.78|2035.28|2035.89|2034.39|0
1613422500000|2021-02-15 20:55:00|2036.2|2034.7|2036.34|2034.84|2036.34|2034.84|2035.57|2034.07|0
1613422800000|2021-02-15 21:00:00|2036.32|2034.82|2036.32|2034.82|2036.32|2034.82|2036.32|2034.82|0
1613423400000|2021-02-15 21:10:00|2036.97|2035.47|2036.99|2035.49|2036.99|2035.49|2036.97|2035.47|0
1613426700000|2021-02-15 22:05:00|2037.01|2035.51|2037.01|2035.51|2037.01|2035.51|2037.01|2035.51|0
1613429400000|2021-02-15 22:50:00|2037.02|2035.52|2037.02|2035.52|2037.02|2035.52|2037.02|2035.52|0
1613430000000|2021-02-15 23:00:00|2037.05|2035.55|2037.36|2035.86|2037.91|2036.41|2036.92|2035.42|0
1613430300000|2021-02-15 23:05:00|2037.34|2035.84|2037.39|2035.89|2037.79|2036.29|2037.21|2035.71|0
1613430600000|2021-02-15 23:10:00|2037.41|2035.91|2036.95|2035.45|2037.49|2035.99|2036.85|2035.35|0
1613430900000|2021-02-15 23:15:00|2036.96|2035.46|2036.75|2035.25|2037.1|2035.6|2036.75|2035.25|0
1613431200000|2021-02-15 23:20:00|2036.76|2035.26|2036.65|2035.15|2036.85|2035.35|2036.55|2035.05|0
1613431500000|2021-02-15 23:25:00|2036.66|2035.16|2036.65|2035.15|2036.95|2035.45|2036.55|2035.05|0
1613431800000|2021-02-15 23:30:00|2036.68|2035.18|2036.46|2034.96|2036.85|2035.35|2036.46|2034.96|0
1613432100000|2021-02-15 23:35:00|2036.47|2034.97|2036.86|2035.36|2036.96|2035.46|2036.47|2034.97|0
1613432400000|2021-02-15 23:40:00|2036.84|2035.34|2036.66|2035.16|2037.3|2035.8|2036.66|2035.16|0
1613432700000|2021-02-15 23:45:00|2036.65|2035.15|2036.3|2034.8|2036.76|2035.26|2036.12|2034.62|0
1613433000000|2021-02-15 23:50:00|2036.28|2034.78|2036.2|2034.7|2036.3|2034.8|2035.96|2034.46|0
1613433300000|2021-02-15 23:55:00|2036.21|2034.71|2035.96|2034.46|2036.4|2034.9|2035.96|2034.46|0
1613433600000|2021-02-16 00:00:00|2035.97|2034.47|2036.2|2034.7|2036.5|2035|2035.96|2034.46|0
1613433900000|2021-02-16 00:05:00|2036.18|2034.68|2036.06|2034.56|2036.4|2034.9|2035.96|2034.46|0
1613434200000|2021-02-16 00:10:00|2036.07|2034.57|2037.11|2035.61|2037.26|2035.76|2036.01|2034.51|0
1613434500000|2021-02-16 00:15:00|2037.16|2035.66|2037.71|2036.21|2038.16|2036.66|2036.31|2034.81|0
1613434800000|2021-02-16 00:20:00|2037.7|2036.2|2038.33|2036.83|2038.7|2037.2|2037.68|2036.18|0
1613435100000|2021-02-16 00:25:00|2038.48|2036.98|2038.75|2037.25|2039.91|2038.41|2038.26|2036.76|0
1613435400000|2021-02-16 00:30:00|2038.77|2037.27|2039.26|2037.76|2039.75|2038.25|2038.75|2037.25|0
1613435700000|2021-02-16 00:35:00|2039.25|2037.75|2038.32|2036.82|2039.26|2037.76|2038.08|2036.58|0
1613436000000|2021-02-16 00:40:00|2038.33|2036.83|2037.61|2036.11|2038.33|2036.83|2037.39|2035.89|0
1613436300000|2021-02-16 00:45:00|2037.62|2036.12|2037.39|2035.89|2037.85|2036.35|2036.92|2035.42|0
1613436600000|2021-02-16 00:50:00|2037.38|2035.88|2036.48|2034.98|2037.39|2035.89|2036.45|2034.95|0
1613436900000|2021-02-16 00:55:00|2036.62|2035.12|2037.45|2035.95|2037.45|2035.95|2036.47|2034.97|0
1613437200000|2021-02-16 01:00:00|2037.43|2035.93|2038.76|2037.26|2038.79|2037.29|2037.43|2035.93|0
1613437500000|2021-02-16 01:05:00|2038.77|2037.27|2038.32|2036.82|2038.78|2037.28|2037.84|2036.34|0
1613437800000|2021-02-16 01:10:00|2038.33|2036.83|2038.83|2037.33|2038.85|2037.35|2038.32|2036.82|0
1613438100000|2021-02-16 01:15:00|2038.82|2037.32|2038.85|2037.35|2038.85|2037.35|2037.89|2036.39|0
1613438400000|2021-02-16 01:20:00|2038.84|2037.34|2039.87|2038.37|2040.3|2038.8|2038.39|2036.89|0
1613438700000|2021-02-16 01:25:00|2040|2038.5|2039.38|2037.88|2040.34|2038.84|2039.37|2037.87|0
1613439000000|2021-02-16 01:30:00|2039.4|2037.9|2039.85|2038.35|2039.85|2038.35|2038.93|2037.43|0
1613439300000|2021-02-16 01:35:00|2039.99|2038.49|2039.84|2038.34|2040.3|2038.8|2039.37|2037.87|0
1613439600000|2021-02-16 01:40:00|2039.83|2038.33|2040.35|2038.85|2040.37|2038.87|2039.81|2038.31|0
1613439900000|2021-02-16 01:45:00|2040.36|2038.86|2039.91|2038.41|2040.84|2039.34|2039.44|2037.94|0
1613440200000|2021-02-16 01:50:00|2039.9|2038.4|2038.94|2037.44|2039.92|2038.42|2038.93|2037.43|0
1613440500000|2021-02-16 01:55:00|2038.95|2037.45|2038.94|2037.44|2039.44|2037.94|2038.93|2037.43|0
1613440800000|2021-02-16 02:00:00|2038.95|2037.45|2038.48|2036.98|2039.43|2037.93|2038.48|2036.98|0
1613441100000|2021-02-16 02:05:00|2038.49|2036.99|2038.5|2037|2038.51|2037.01|2038.01|2036.51|0
1613441400000|2021-02-16 02:10:00|2038.49|2036.99|2038.51|2037.01|2038.51|2037.01|2038.04|2036.54|0
1613441700000|2021-02-16 02:15:00|2038.5|2037|2038.28|2036.78|2038.53|2037.03|2038.04|2036.54|0
1613442000000|2021-02-16 02:20:00|2038.35|2036.85|2039.44|2037.94|2039.45|2037.95|2038.35|2036.85|0
1613442300000|2021-02-16 02:25:00|2039.45|2037.95|2040.38|2038.88|2040.38|2038.88|2039.44|2037.94|0
1613442600000|2021-02-16 02:30:00|2040.37|2038.87|2040.37|2038.87|2040.38|2038.88|2039.9|2038.4|0
1613442900000|2021-02-16 02:35:00|2040.36|2038.86|2039.9|2038.4|2040.38|2038.88|2039.88|2038.38|0
1613443200000|2021-02-16 02:40:00|2039.91|2038.41|2039.89|2038.39|2039.91|2038.41|2039.66|2038.16|0
1613443500000|2021-02-16 02:45:00|2039.82|2038.32|2039.64|2038.14|2039.89|2038.39|2039.62|2038.12|0
1613443800000|2021-02-16 02:50:00|2039.63|2038.13|2039.42|2037.92|2039.86|2038.36|2038.94|2037.44|0
1613444100000|2021-02-16 02:55:00|2039.41|2037.91|2039.86|2038.36|2039.87|2038.37|2039.4|2037.9|0
1613444400000|2021-02-16 03:00:00|2039.64|2038.14|2038.46|2036.96|2039.86|2038.36|2038.45|2036.95|0
1613444700000|2021-02-16 03:05:00|2038.45|2036.95|2038.94|2037.44|2039.39|2037.89|2038.45|2036.95|0
1613445000000|2021-02-16 03:10:00|2038.93|2037.43|2038.93|2037.43|2038.94|2037.44|2038.92|2037.42|0
1613445300000|2021-02-16 03:15:00|2038.94|2037.44|2039.42|2037.92|2039.42|2037.92|2038.94|2037.44|0
1613445600000|2021-02-16 03:20:00|2039.48|2037.98|2039.37|2037.87|2039.86|2038.36|2039.37|2037.87|0
1613445900000|2021-02-16 03:25:00|2039.39|2037.89|2040.3|2038.8|2040.3|2038.8|2039.37|2037.87|0
1613446200000|2021-02-16 03:30:00|2040.29|2038.79|2040.09|2038.59|2041.5|2040|2039.83|2038.33|0
1613446500000|2021-02-16 03:35:00|2040.08|2038.58|2041.04|2039.54|2041.51|2040.01|2039.63|2038.13|0
1613446800000|2021-02-16 03:40:00|2041.03|2039.53|2040.82|2039.32|2041.06|2039.56|2040.59|2039.09|0
1613447100000|2021-02-16 03:45:00|2040.89|2039.39|2041.04|2039.54|2041.96|2040.46|2040.59|2039.09|0
1613447400000|2021-02-16 03:50:00|2041.05|2039.55|2041.51|2040.01|2041.51|2040.01|2041.03|2039.53|0
1613447700000|2021-02-16 03:55:00|2041.5|2040|2041.53|2040.03|2041.74|2040.24|2041.5|2040|0
1613448000000|2021-02-16 04:00:00|2041.52|2040.02|2041.53|2040.03|2041.54|2040.04|2041.51|2040.01|0
1613448300000|2021-02-16 04:05:00|2041.54|2040.04|2042|2040.5|2042.03|2040.53|2041.53|2040.03|0
1613448600000|2021-02-16 04:10:00|2041.99|2040.49|2041.96|2040.46|2041.99|2040.49|2041.53|2040.03|0
1613448900000|2021-02-16 04:15:00|2041.95|2040.45|2041.92|2040.42|2041.96|2040.46|2041.92|2040.42|0
1613449200000|2021-02-16 04:20:00|2041.91|2040.41|2040.82|2039.32|2041.91|2040.41|2040.81|2039.31|0
1613449500000|2021-02-16 04:25:00|2040.81|2039.31|2041.26|2039.76|2041.3|2039.8|2040.81|2039.31|0
1613449800000|2021-02-16 04:30:00|2041.28|2039.78|2041.26|2039.76|2041.28|2039.78|2041.25|2039.75|0
1613450100000|2021-02-16 04:35:00|2041.27|2039.77|2041.28|2039.78|2041.29|2039.79|2041.26|2039.76|0
1613450400000|2021-02-16 04:40:00|2041.29|2039.79|2041.76|2040.26|2041.76|2040.26|2041.29|2039.79|0
1613450700000|2021-02-16 04:45:00|2041.75|2040.25|2041.75|2040.25|2041.76|2040.26|2041.73|2040.23|0
1613451000000|2021-02-16 04:50:00|2041.76|2040.26|2041.3|2039.8|2041.76|2040.26|2041.28|2039.78|0
1613451300000|2021-02-16 04:55:00|2041.32|2039.82|2041.77|2040.27|2041.79|2040.29|2041.32|2039.82|0
1613451600000|2021-02-16 05:00:00|2041.76|2040.26|2041.76|2040.26|2042.23|2040.73|2041.75|2040.25|0
1613451900000|2021-02-16 05:05:00|2041.74|2040.24|2042.17|2040.67|2042.2|2040.7|2041.74|2040.24|0
1613452200000|2021-02-16 05:10:00|2042.16|2040.66|2041.23|2039.73|2042.18|2040.68|2041.23|2039.73|0
1613452500000|2021-02-16 05:15:00|2041.22|2039.72|2041.24|2039.74|2041.24|2039.74|2041.19|2039.69|0
1613452800000|2021-02-16 05:20:00|2041.23|2039.73|2041.34|2039.84|2041.83|2040.33|2041.23|2039.73|0
1613453100000|2021-02-16 05:25:00|2041.36|2039.86|2040.9|2039.4|2041.37|2039.87|2040.84|2039.34|0
1613453400000|2021-02-16 05:30:00|2040.89|2039.39|2040.88|2039.38|2041.32|2039.82|2040.86|2039.36|0
1613453700000|2021-02-16 05:35:00|2040.87|2039.37|2038.03|2036.53|2040.88|2039.38|2038|2036.5|0
1613454000000|2021-02-16 05:40:00|2038.02|2036.52|2036.66|2035.16|2038.03|2036.53|2036.6|2035.1|0
1613454300000|2021-02-16 05:45:00|2036.65|2035.15|2036.68|2035.18|2037.12|2035.62|2035.74|2034.24|0
1613454600000|2021-02-16 05:50:00|2036.67|2035.17|2037.59|2036.09|2037.62|2036.12|2036.66|2035.16|0
1613454900000|2021-02-16 05:55:00|2037.6|2036.1|2038.06|2036.56|2038.07|2036.57|2037.09|2035.59|0
1613455200000|2021-02-16 06:00:00|2038.05|2036.55|2038.52|2037.02|2038.53|2037.03|2037.82|2036.32|0
1613455500000|2021-02-16 06:05:00|2038.53|2037.03|2038.7|2037.2|2039.46|2037.96|2038.49|2036.99|0
1613455800000|2021-02-16 06:10:00|2038.71|2037.21|2040.32|2038.82|2040.35|2038.85|2038.7|2037.2|0
1613456100000|2021-02-16 06:15:00|2040.31|2038.81|2040.34|2038.84|2040.81|2039.31|2040.31|2038.81|0
1613456400000|2021-02-16 06:20:00|2040.35|2038.85|2040.78|2039.28|2040.81|2039.31|2040.34|2038.84|0
1613456700000|2021-02-16 06:25:00|2040.77|2039.27|2039.85|2038.35|2040.79|2039.29|2039.85|2038.35|0
1613457000000|2021-02-16 06:30:00|2039.86|2038.36|2040.31|2038.81|2040.77|2039.27|2039.86|2038.36|0
1613457300000|2021-02-16 06:35:00|2040.3|2038.8|2040.32|2038.82|2040.76|2039.26|2040.3|2038.8|0
1613457600000|2021-02-16 06:40:00|2040.31|2038.81|2040.32|2038.82|2040.33|2038.83|2040.3|2038.8|0
1613457900000|2021-02-16 06:45:00|2040.31|2038.81|2040.3|2038.8|2040.77|2039.27|2040.3|2038.8|0
1613458200000|2021-02-16 06:50:00|2040.31|2038.81|2039.38|2037.88|2040.32|2038.82|2039.36|2037.86|0
1613458500000|2021-02-16 06:55:00|2039.36|2037.86|2039.82|2038.32|2039.83|2038.33|2039.32|2037.82|0
1613458800000|2021-02-16 07:00:00|2039.96|2038.46|2038.95|2037.45|2040.35|2038.85|2038.95|2037.45|0
1613459100000|2021-02-16 07:05:00|2038.94|2037.44|2038.89|2037.39|2038.95|2037.45|2038.44|2036.94|0
1613459400000|2021-02-16 07:10:00|2038.76|2037.26|2037.95|2036.45|2038.91|2037.41|2037.95|2036.45|0
1613459700000|2021-02-16 07:15:00|2037.96|2036.46|2038.68|2037.18|2038.73|2037.23|2037.5|2036|0
1613460000000|2021-02-16 07:20:00|2038.67|2037.17|2038.19|2036.69|2038.68|2037.18|2038.19|2036.69|0
1613460300000|2021-02-16 07:25:00|2038.2|2036.7|2038.67|2037.17|2038.67|2037.17|2037.72|2036.22|0
1613460600000|2021-02-16 07:30:00|2038.68|2037.18|2036.52|2035.12|2039.13|2037.63|2036.02|2034.62|12
1613460900000|2021-02-16 07:35:00|2036.64|2035.24|2036.89|2035.49|2036.89|2035.49|2036.64|2035.24|359
1613461200000|2021-02-16 07:40:00|2037.02|2035.62|2036.77|2035.37|2037.27|2035.87|2036.52|2035.12|12
1613461500000|2021-02-16 07:45:00|2036.89|2035.49|2036.89|2035.49|2037.14|2035.74|2036.39|2034.99|51
1613461800000|2021-02-16 07:50:00|2037.02|2035.62|2036.52|2035.12|2037.27|2035.87|2036.52|2035.12|16
1613462100000|2021-02-16 07:55:00|2036.95|2035.45|2037.44|2035.94|2037.46|2035.96|2036.46|2034.96|0
1613462400000|2021-02-16 08:00:00|2037.37|2035.87|2036.32|2035.82|2038.57|2038.07|2034.07|2033.57|2421
1613462700000|2021-02-16 08:05:00|2036.44|2035.94|2038.44|2037.94|2039.32|2038.82|2036.32|2035.82|1883
1613463000000|2021-02-16 08:10:00|2038.32|2037.82|2037.57|2037.07|2039.32|2038.82|2034.32|2033.82|2672
1613463300000|2021-02-16 08:15:00|2037.44|2036.94|2035.32|2034.82|2037.57|2037.07|2035.07|2034.57|1221
1613463600000|2021-02-16 08:20:00|2035.19|2034.69|2035.82|2035.32|2035.94|2035.44|2034.82|2034.32|1293
1613463900000|2021-02-16 08:25:00|2035.57|2035.07|2035.57|2035.07|2036.82|2036.32|2035.32|2034.82|4830
1613464200000|2021-02-16 08:30:00|2035.69|2035.19|2034.07|2033.57|2035.82|2035.32|2033.44|2032.94|12690
1613464500000|2021-02-16 08:35:00|2033.94|2033.44|2034.82|2034.32|2034.82|2034.32|2033.32|2032.82|1294
1613464800000|2021-02-16 08:40:00|2034.94|2034.44|2036.32|2035.82|2036.57|2036.07|2034.94|2034.44|2343
1613465100000|2021-02-16 08:45:00|2036.44|2035.94|2038.57|2038.07|2038.57|2038.07|2036.32|2035.82|5786
1613465400000|2021-02-16 08:50:00|2038.69|2038.19|2038.82|2038.32|2039.32|2038.82|2037.82|2037.32|1573
1613465700000|2021-02-16 08:55:00|2038.94|2038.44|2040.2|2039.7|2040.33|2039.83|2037.57|2037.07|1696
1613466000000|2021-02-16 09:00:00|2040.08|2039.58|2040.08|2039.58|2041.58|2041.08|2039.2|2038.7|1474
1613466300000|2021-02-16 09:05:00|2040.2|2039.7|2037.83|2037.33|2040.33|2039.83|2037.83|2037.33|2215
1613466600000|2021-02-16 09:10:00|2037.7|2037.2|2038.33|2037.83|2039.08|2038.58|2037.33|2036.83|1989
1613466900000|2021-02-16 09:15:00|2038.2|2037.7|2036.83|2036.33|2038.58|2038.08|2036.83|2036.33|8657
1613467200000|2021-02-16 09:20:00|2036.95|2036.45|2037.08|2036.58|2037.2|2036.7|2036.33|2035.83|907
1613467500000|2021-02-16 09:25:00|2037.2|2036.7|2037.7|2037.2|2038.7|2038.2|2037.2|2036.7|582
1613467800000|2021-02-16 09:30:00|2037.58|2037.08|2037.83|2037.33|2037.83|2037.33|2036.33|2035.83|1259
1613468100000|2021-02-16 09:35:00|2037.7|2037.2|2036.58|2036.08|2037.7|2037.2|2035.58|2035.08|953
1613468400000|2021-02-16 09:40:00|2036.7|2036.2|2036.58|2036.08|2037.33|2036.83|2036.08|2035.58|1394
1613468700000|2021-02-16 09:45:00|2036.7|2036.2|2036.83|2036.33|2037.08|2036.58|2036.08|2035.58|614
1613469000000|2021-02-16 09:50:00|2036.95|2036.45|2038.83|2038.33|2038.83|2038.33|2036.95|2036.45|2230
1613469300000|2021-02-16 09:55:00|2038.7|2038.2|2039.33|2038.83|2039.58|2039.08|2038.58|2038.08|4673
1613469600000|2021-02-16 10:00:00|2039.58|2039.08|2041.08|2040.58|2042.33|2041.83|2039.33|2038.83|3982
1613469900000|2021-02-16 10:05:00|2040.95|2040.45|2042.83|2042.33|2043.2|2042.7|2040.83|2040.33|1059
1613470200000|2021-02-16 10:10:00|2042.58|2042.08|2041.33|2040.83|2042.58|2042.08|2041.08|2040.58|803
1613470500000|2021-02-16 10:15:00|2041.08|2040.58|2040.7|2040.2|2041.2|2040.7|2039.58|2039.08|952
1613470800000|2021-02-16 10:20:00|2040.83|2040.33|2040.33|2039.83|2040.83|2040.33|2039.83|2039.33|10873
1613471100000|2021-02-16 10:25:00|2040.2|2039.7|2039.58|2039.08|2040.33|2039.83|2039.08|2038.58|1300
1613471400000|2021-02-16 10:30:00|2039.83|2039.33|2041.33|2040.83|2041.33|2040.83|2039.33|2038.83|1495
1613471700000|2021-02-16 10:35:00|2041.45|2040.95|2040.83|2040.33|2041.7|2041.2|2040.58|2040.08|727
1613472000000|2021-02-16 10:40:00|2040.58|2040.08|2041.45|2040.95|2041.58|2041.08|2040.58|2040.08|773
1613472300000|2021-02-16 10:45:00|2041.58|2041.08|2041.33|2040.83|2042.58|2042.08|2041.08|2040.58|851
1613472600000|2021-02-16 10:50:00|2041.83|2041.33|2042.08|2041.58|2042.58|2042.08|2041.33|2040.83|867
1613472900000|2021-02-16 10:55:00|2041.83|2041.33|2041.33|2040.83|2042.08|2041.58|2041.33|2040.83|1496
1613473200000|2021-02-16 11:00:00|2041.58|2041.08|2040.33|2039.83|2042.08|2041.58|2039.83|2039.33|1236
1613473500000|2021-02-16 11:05:00|2040.2|2039.7|2037.83|2037.33|2040.33|2039.83|2037.58|2037.08|1473
1613473800000|2021-02-16 11:10:00|2037.58|2037.08|2037.33|2036.83|2037.58|2037.08|2036.33|2035.83|1496
1613474100000|2021-02-16 11:15:00|2037.2|2036.7|2038.08|2037.58|2038.58|2038.08|2036.95|2036.45|766
1613474400000|2021-02-16 11:20:00|2038.33|2037.83|2040.08|2039.58|2040.58|2040.08|2038.33|2037.83|1000
1613474700000|2021-02-16 11:25:00|2040.2|2039.7|2039.83|2039.33|2041.08|2040.58|2039.7|2039.2|3520
1613475000000|2021-02-16 11:30:00|2039.95|2039.45|2041.33|2040.83|2041.83|2041.33|2039.95|2039.45|634
1613475300000|2021-02-16 11:35:00|2041.58|2041.08|2041.2|2040.7|2041.58|2041.08|2040.58|2040.08|586
1613475600000|2021-02-16 11:40:00|2041.08|2040.58|2042.33|2041.83|2042.33|2041.83|2041.08|2040.58|832
1613475900000|2021-02-16 11:45:00|2042.45|2041.95|2041.58|2041.08|2042.7|2042.2|2041.58|2041.08|658
1613476200000|2021-02-16 11:50:00|2041.83|2041.33|2041.83|2041.33|2042.58|2042.08|2041.58|2041.08|842
1613476500000|2021-02-16 11:55:00|2041.7|2041.2|2042.33|2041.83|2042.33|2041.83|2041.58|2041.08|862
1613476800000|2021-02-16 12:00:00|2042.2|2041.7|2042.58|2042.08|2042.83|2042.33|2041.2|2040.7|1777
1613477100000|2021-02-16 12:05:00|2042.45|2041.95|2043.33|2042.83|2043.45|2042.95|2042.45|2041.95|1003
1613477400000|2021-02-16 12:10:00|2043.2|2042.7|2043.33|2042.83|2043.58|2043.08|2043.08|2042.58|441
1613477700000|2021-02-16 12:15:00|2043.2|2042.7|2041.83|2041.33|2043.33|2042.83|2041.58|2041.08|719
1613478000000|2021-02-16 12:20:00|2041.7|2041.2|2041.58|2041.08|2041.83|2041.33|2041.33|2040.83|590
1613478300000|2021-02-16 12:25:00|2041.83|2041.33|2041.58|2041.08|2041.83|2041.33|2041.2|2040.7|692
1613478600000|2021-02-16 12:30:00|2041.45|2040.95|2041.58|2041.08|2041.58|2041.08|2040.58|2040.08|1517
1613478900000|2021-02-16 12:35:00|2041.45|2040.95|2041.83|2041.33|2041.83|2041.33|2041.08|2040.58|6977
1613479200000|2021-02-16 12:40:00|2041.95|2041.45|2041.33|2040.83|2042.08|2041.58|2041.08|2040.58|547
1613479500000|2021-02-16 12:45:00|2041.2|2040.7|2041.83|2041.33|2041.83|2041.33|2040.7|2040.2|571
1613479800000|2021-02-16 12:50:00|2041.7|2041.2|2042.33|2041.83|2042.33|2041.83|2041.08|2040.58|1020
1613480100000|2021-02-16 12:55:00|2042.2|2041.7|2042.2|2041.7|2042.33|2041.83|2041.83|2041.33|467
1613480400000|2021-02-16 13:00:00|2042.33|2041.83|2041.83|2041.33|2043.08|2042.58|2041.83|2041.33|593
1613480700000|2021-02-16 13:05:00|2041.95|2041.45|2042.58|2042.08|2043.08|2042.58|2041.95|2041.45|504
1613481000000|2021-02-16 13:10:00|2042.7|2042.2|2042.33|2041.83|2043.45|2042.95|2041.83|2041.33|628
1613481300000|2021-02-16 13:15:00|2042.45|2041.95|2042.08|2041.58|2042.83|2042.33|2041.83|2041.33|606
1613481600000|2021-02-16 13:20:00|2042.2|2041.7|2042.83|2042.33|2043.83|2043.33|2042.08|2041.58|555
1613481900000|2021-02-16 13:25:00|2042.7|2042.2|2042.2|2041.7|2042.7|2042.2|2042.08|2041.58|463
1613482200000|2021-02-16 13:30:00|2042.33|2041.83|2041.33|2040.83|2042.58|2042.08|2041.33|2040.83|1001
1613482500000|2021-02-16 13:35:00|2041.2|2040.7|2040.83|2040.33|2041.33|2040.83|2040.83|2040.33|1147
1613482800000|2021-02-16 13:40:00|2040.7|2040.2|2040.08|2039.58|2040.7|2040.2|2039.83|2039.33|1020
1613483100000|2021-02-16 13:45:00|2039.95|2039.45|2039.58|2039.08|2040.33|2039.83|2039.33|2038.83|766
1613483400000|2021-02-16 13:50:00|2039.33|2038.83|2040.33|2039.83|2040.33|2039.83|2039.08|2038.58|860
1613483700000|2021-02-16 13:55:00|2040.2|2039.7|2038.33|2037.83|2040.45|2039.95|2038.08|2037.58|793
1613484000000|2021-02-16 14:00:00|2038.45|2037.95|2036.83|2036.33|2038.58|2038.08|2035.08|2034.58|2852
1613484300000|2021-02-16 14:05:00|2036.95|2036.45|2038.58|2038.08|2038.58|2038.08|2036.83|2036.33|1081
1613484600000|2021-02-16 14:10:00|2038.45|2037.95|2038.83|2038.33|2039.08|2038.58|2038.2|2037.7|908
1613484900000|2021-02-16 14:15:00|2038.7|2038.2|2038.58|2038.08|2038.83|2038.33|2038.08|2037.58|641
1613485200000|2021-02-16 14:20:00|2038.45|2037.95|2039.2|2038.7|2039.33|2038.83|2038.33|2037.83|769
1613485500000|2021-02-16 14:25:00|2039.33|2038.83|2039.68|2039.18|2040.18|2039.68|2039.2|2038.7|754
1613485800000|2021-02-16 14:30:00|2039.8|2039.3|2039.3|2038.8|2041.18|2040.68|2038.68|2038.18|3020
1613486100000|2021-02-16 14:35:00|2039.18|2038.68|2037.68|2037.18|2039.8|2039.3|2036.93|2036.43|2910
1613486400000|2021-02-16 14:40:00|2037.93|2037.43|2038.43|2037.93|2038.68|2038.18|2036.43|2035.93|2020
1613486700000|2021-02-16 14:45:00|2038.55|2038.05|2039.93|2039.43|2040.18|2039.68|2038.18|2037.68|1311
1613487000000|2021-02-16 14:50:00|2040.05|2039.55|2040.3|2039.8|2040.43|2039.93|2038.93|2038.43|988
1613487300000|2021-02-16 14:55:00|2040.43|2039.93|2039.93|2039.43|2040.93|2040.43|2039.68|2039.18|2317
1613487600000|2021-02-16 15:00:00|2040.18|2039.68|2038.43|2037.93|2040.18|2039.68|2038.18|2037.68|1277
1613487900000|2021-02-16 15:05:00|2038.3|2037.8|2038.43|2037.93|2038.68|2038.18|2037.3|2036.8|1490
1613488200000|2021-02-16 15:10:00|2038.28|2037.78|2036.65|2036.15|2038.78|2038.28|2036.65|2036.15|1444
1613488500000|2021-02-16 15:15:00|2036.78|2036.28|2038.4|2037.9|2038.65|2038.15|2036.15|2035.65|953
1613488800000|2021-02-16 15:20:00|2038.28|2037.78|2038.53|2038.03|2039.78|2039.28|2038.28|2037.78|1949
1613489100000|2021-02-16 15:25:00|2038.65|2038.15|2041.03|2040.53|2041.15|2040.65|2038.53|2038.03|1359
1613489400000|2021-02-16 15:30:00|2041.15|2040.65|2040.03|2039.53|2041.15|2040.65|2039.9|2039.4|2804
1613489700000|2021-02-16 15:35:00|2039.78|2039.28|2040.28|2039.78|2041.03|2040.53|2039.78|2039.28|2488
1613490000000|2021-02-16 15:40:00|2040.15|2039.65|2039.03|2038.53|2040.28|2039.78|2038.78|2038.28|3756
1613490300000|2021-02-16 15:45:00|2038.9|2038.4|2037.53|2037.03|2039.03|2038.53|2036.78|2036.28|1827
1613490600000|2021-02-16 15:50:00|2037.65|2037.15|2036.03|2035.53|2038.28|2037.78|2036.03|2035.53|7054
1613490900000|2021-02-16 15:55:00|2035.78|2035.28|2038.03|2037.53|2038.15|2037.65|2035.53|2035.03|1657
1613491200000|2021-02-16 16:00:00|2037.9|2037.4|2038.28|2037.78|2038.53|2038.03|2037.65|2037.15|9046
1613491500000|2021-02-16 16:05:00|2038.03|2037.53|2038.15|2037.65|2038.28|2037.78|2037.53|2037.03|1076
1613491800000|2021-02-16 16:10:00|2038.28|2037.78|2037.9|2037.4|2038.28|2037.78|2037.03|2036.53|10886
1613492100000|2021-02-16 16:15:00|2038.03|2037.53|2038.65|2038.15|2039.28|2038.78|2037.53|2037.03|2936
1613492400000|2021-02-16 16:20:00|2038.78|2038.28|2039.04|2037.54|2039.4|2038.9|2038.53|2037.54|3036
1613492700000|2021-02-16 16:25:00|2039.03|2037.53|2038.58|2037.08|2039.53|2038.03|2037.59|2036.09|194
1613493000000|2021-02-16 16:30:00|2038.44|2036.94|2037.35|2035.95|2038.44|2036.94|2035.23|2033.83|975
1613493300000|2021-02-16 16:35:00|2037.48|2036.08|2039.48|2038.08|2040.1|2038.7|2037.48|2036.08|308
1613493600000|2021-02-16 16:40:00|2039.6|2038.2|2039.35|2037.95|2040.48|2039.08|2038.85|2037.45|341
1613493900000|2021-02-16 16:45:00|2038.98|2037.58|2037.35|2035.95|2039.23|2037.83|2037.23|2035.83|290
1613494200000|2021-02-16 16:50:00|2037.48|2036.08|2037.48|2036.08|2037.73|2036.33|2037.23|2035.83|131
1613494500000|2021-02-16 16:55:00|2037.23|2035.83|2037.66|2036.16|2037.85|2036.45|2036.6|2035.2|142
1613494800000|2021-02-16 17:00:00|2037.65|2036.15|2037.84|2036.34|2039.21|2037.71|2037.09|2035.59|0
1613495100000|2021-02-16 17:05:00|2037.82|2036.32|2036.13|2034.63|2037.84|2036.34|2036.13|2034.63|0
1613495400000|2021-02-16 17:10:00|2036.12|2034.62|2039.25|2037.75|2039.77|2038.27|2036.12|2034.62|0
1613495700000|2021-02-16 17:15:00|2039.24|2037.74|2039.24|2037.74|2039.77|2038.27|2038.7|2037.2|0
1613496000000|2021-02-16 17:20:00|2039.26|2037.76|2040.3|2038.8|2040.32|2038.82|2039.23|2037.73|0
1613496300000|2021-02-16 17:25:00|2040.29|2038.79|2040.8|2039.3|2040.84|2039.34|2039.81|2038.31|0
1613496600000|2021-02-16 17:30:00|2040.81|2039.31|2040.2|2038.7|2040.84|2039.34|2039.73|2038.23|0
1613496900000|2021-02-16 17:35:00|2040.21|2038.71|2038.71|2037.21|2040.73|2039.23|2038.71|2037.21|0
1613497200000|2021-02-16 17:40:00|2038.7|2037.2|2038.84|2037.34|2039.75|2038.25|2038.7|2037.2|0
1613497500000|2021-02-16 17:45:00|2038.83|2037.33|2039.03|2037.53|2039.56|2038.06|2038.81|2037.31|0
1613497800000|2021-02-16 17:50:00|2039.02|2037.52|2040.01|2038.51|2040.06|2038.56|2038.53|2037.03|0
1613498100000|2021-02-16 17:55:00|2040.03|2038.53|2040.07|2038.57|2040.09|2038.59|2039.56|2038.06|0
1613498400000|2021-02-16 18:00:00|2040.08|2038.58|2040.61|2039.11|2040.63|2039.13|2040.03|2038.53|0
1613498700000|2021-02-16 18:05:00|2040.59|2039.09|2040.06|2038.56|2040.61|2039.11|2040.06|2038.56|0
1613499000000|2021-02-16 18:10:00|2040.08|2038.58|2040.52|2039.02|2040.58|2039.08|2040.05|2038.55|0
1613499300000|2021-02-16 18:15:00|2040.39|2038.89|2039.08|2037.58|2040.59|2039.09|2039.08|2037.58|0
1613499600000|2021-02-16 18:20:00|2039.09|2037.59|2040.13|2038.63|2040.13|2038.63|2039.08|2037.58|0
1613499900000|2021-02-16 18:25:00|2040.15|2038.65|2040.1|2038.6|2040.15|2038.65|2039.57|2038.07|0
1613500200000|2021-02-16 18:30:00|2040.07|2038.57|2040.64|2039.14|2040.66|2039.16|2040.06|2038.56|0
1613500500000|2021-02-16 18:35:00|2040.63|2039.13|2039.66|2038.16|2040.7|2039.2|2039.62|2038.12|0
1613500800000|2021-02-16 18:40:00|2039.67|2038.17|2039.15|2037.65|2039.67|2038.17|2038.58|2037.08|0
1613501100000|2021-02-16 18:45:00|2039.22|2037.72|2039.61|2038.11|2039.61|2038.11|2038.87|2037.37|0
1613501400000|2021-02-16 18:50:00|2039.62|2038.12|2039.05|2037.55|2039.62|2038.12|2038.58|2037.08|0
1613501700000|2021-02-16 18:55:00|2039.04|2037.54|2038.55|2037.05|2039.06|2037.56|2038.52|2037.02|0
1613502000000|2021-02-16 19:00:00|2038.56|2037.06|2039.05|2037.55|2039.05|2037.55|2038.52|2037.02|0
1613502300000|2021-02-16 19:05:00|2039.07|2037.57|2039.08|2037.58|2039.57|2038.07|2039.07|2037.57|0
1613502600000|2021-02-16 19:10:00|2039.07|2037.57|2039.09|2037.59|2039.11|2037.61|2038.54|2037.04|0
1613502900000|2021-02-16 19:15:00|2039.08|2037.58|2039.63|2038.13|2039.63|2038.13|2039.04|2037.54|0
1613503200000|2021-02-16 19:20:00|2039.65|2038.15|2039.66|2038.16|2039.69|2038.19|2039.61|2038.11|0
1613503500000|2021-02-16 19:25:00|2039.68|2038.18|2040.65|2039.15|2040.66|2039.16|2039.61|2038.11|0
1613503800000|2021-02-16 19:30:00|2040.2|2038.7|2042.74|2041.24|2042.78|2041.28|2040.2|2038.7|0
1613504100000|2021-02-16 19:35:00|2042.75|2041.25|2042.19|2040.69|2042.77|2041.27|2041.68|2040.18|0
1613504400000|2021-02-16 19:40:00|2042.18|2040.68|2041.58|2040.08|2042.19|2040.69|2041.54|2040.04|0
1613504700000|2021-02-16 19:45:00|2041.59|2040.09|2041.52|2040.02|2041.61|2040.11|2041.02|2039.52|0
1613505000000|2021-02-16 19:50:00|2041.53|2040.03|2040.45|2038.95|2041.53|2040.03|2039.93|2038.43|0
1613505300000|2021-02-16 19:55:00|2040.46|2038.96|2041.03|2039.53|2041.06|2039.56|2040.43|2038.93|0
1613505600000|2021-02-16 20:00:00|2041.02|2039.52|2040.98|2039.48|2041.03|2039.53|2039.87|2038.37|0
1613505900000|2021-02-16 20:05:00|2041|2039.5|2041.47|2039.97|2041.54|2040.04|2040.96|2039.46|0
1613506200000|2021-02-16 20:10:00|2041.46|2039.96|2040.92|2039.42|2041.5|2040|2040.43|2038.93|0
1613506500000|2021-02-16 20:15:00|2040.9|2039.4|2040.38|2038.88|2041.53|2040.03|2039.88|2038.38|0
1613506800000|2021-02-16 20:20:00|2040.36|2038.86|2040.88|2039.38|2040.93|2039.43|2040.35|2038.85|0
1613507100000|2021-02-16 20:25:00|2040.9|2039.4|2040.9|2039.4|2041.01|2039.51|2040.4|2038.9|0
1613507400000|2021-02-16 20:30:00|2040.76|2039.26|2041.41|2039.91|2041.41|2039.91|2040.36|2038.86|0
1613507700000|2021-02-16 20:35:00|2041.43|2039.93|2039.79|2038.29|2041.48|2039.98|2039.73|2038.23|0
1613508000000|2021-02-16 20:40:00|2039.8|2038.3|2040.79|2039.29|2041.3|2039.8|2039.75|2038.25|0
1613508300000|2021-02-16 20:45:00|2040.8|2039.3|2040.66|2039.16|2041.24|2039.74|2040.17|2038.67|0
1613508600000|2021-02-16 20:50:00|2040.7|2039.2|2041.58|2040.08|2041.58|2040.08|2039.94|2038.44|0
1613508900000|2021-02-16 20:55:00|2041.59|2040.09|2040.54|2039.04|2041.61|2040.11|2040.49|2038.99|0
1613509200000|2021-02-16 21:00:00|2040.58|2039.08|2040.26|2038.76|2041.85|2040.35|2039.96|2038.46|0
1613509500000|2021-02-16 21:05:00|2040.27|2038.77|2040.75|2039.25|2040.75|2039.25|2039.52|2038.02|0
1613509800000|2021-02-16 21:10:00|2040.73|2039.23|2040.3|2038.8|2040.95|2039.45|2040|2038.5|0
1613510100000|2021-02-16 21:15:00|2040.26|2038.76|2040.22|2038.72|2040.42|2038.92|2040.14|2038.64|0
1613510400000|2021-02-16 21:20:00|2040.1|2038.6|2040.05|2038.55|2040.14|2038.64|2039.97|2038.47|0
1613510700000|2021-02-16 21:25:00|2040.1|2038.6|2040.18|2038.68|2040.18|2038.68|2040.05|2038.55|0
1613511000000|2021-02-16 21:30:00|2040.2|2038.7|2041.06|2039.56|2041.26|2039.76|2039.91|2038.41|0
1613511300000|2021-02-16 21:35:00|2041.08|2039.58|2040.86|2039.36|2041.16|2039.66|2040.76|2039.26|0
1613511600000|2021-02-16 21:40:00|2040.88|2039.38|2041.06|2039.56|2041.06|2039.56|2040.76|2039.26|0
1613511900000|2021-02-16 21:45:00|2041.08|2039.58|2041.71|2040.21|2041.71|2040.21|2040.96|2039.46|0
1613512200000|2021-02-16 21:50:00|2041.69|2040.19|2041.71|2040.21|2041.91|2040.41|2041.37|2039.87|0
1613512500000|2021-02-16 21:55:00|2041.73|2040.23|2041.61|2040.11|2041.81|2040.31|2041.27|2039.77|0
1613512800000|2021-02-16 22:00:00|2041.49|2039.99|2041.57|2040.07|2041.61|2040.11|2041.41|2039.91|0
1613513100000|2021-02-16 22:05:00|2041.61|2040.11|2041.61|2040.11|2041.61|2040.11|2041.61|2040.11|0
1613513400000|2021-02-16 22:10:00|2041.53|2040.03|2041.28|2039.78|2041.53|2040.03|2041.2|2039.7|0
1613513700000|2021-02-16 22:15:00|2041.32|2039.82|2041.27|2039.77|2041.32|2039.82|2041.23|2039.73|0
1613514000000|2021-02-16 22:20:00|2041.19|2039.69|2041.19|2039.69|2041.23|2039.73|2041.19|2039.69|0
1613514300000|2021-02-16 22:25:00|2041.23|2039.73|2041.19|2039.69|2041.27|2039.77|2041.11|2039.61|0
1613514600000|2021-02-16 22:30:00|2041.23|2039.73|2041.31|2039.81|2041.31|2039.81|2041.19|2039.69|0
1613514900000|2021-02-16 22:35:00|2041.27|2039.77|2041.44|2039.94|2041.6|2040.1|2041.27|2039.77|0
1613515200000|2021-02-16 22:40:00|2041.31|2039.81|2041.4|2039.9|2041.4|2039.9|2041.23|2039.73|0
1613515500000|2021-02-16 22:45:00|2041.36|2039.86|2041.31|2039.81|2041.36|2039.86|2041.31|2039.81|0
1613515800000|2021-02-16 22:50:00|2041.27|2039.77|2041.31|2039.81|2041.31|2039.81|2041.27|2039.77|0
1613516100000|2021-02-16 22:55:00|2041.4|2039.9|2041.4|2039.9|2041.4|2039.9|2041.31|2039.81|0
1613516400000|2021-02-16 23:00:00|2041.38|2039.88|2042.05|2040.55|2042.15|2040.65|2041.38|2039.88|0
1613516700000|2021-02-16 23:05:00|2042.06|2040.56|2039.96|2038.46|2042.35|2040.85|2039.72|2038.22|0
1613517000000|2021-02-16 23:10:00|2039.97|2038.47|2039.65|2038.15|2040.47|2038.97|2039.15|2037.65|0
1613517300000|2021-02-16 23:15:00|2039.64|2038.14|2040.19|2038.69|2040.4|2038.9|2039.55|2038.05|0
1613517600000|2021-02-16 23:20:00|2040.21|2038.71|2040.23|2038.73|2040.94|2039.44|2040.21|2038.71|0
1613517900000|2021-02-16 23:25:00|2040.24|2038.74|2040.06|2038.56|2040.98|2039.48|2039.96|2038.46|0
1613518200000|2021-02-16 23:30:00|2040.07|2038.57|2039.42|2037.92|2040.71|2039.21|2039.12|2037.62|0
1613518500000|2021-02-16 23:35:00|2039.44|2037.94|2039.72|2038.22|2040.06|2038.56|2039.44|2037.94|0
1613518800000|2021-02-16 23:40:00|2039.74|2038.24|2040.16|2038.66|2040.36|2038.86|2039.72|2038.22|0
1613519100000|2021-02-16 23:45:00|2040.15|2038.65|2039.02|2037.52|2040.16|2038.66|2038.37|2036.87|0
1613519400000|2021-02-16 23:50:00|2039.01|2037.51|2038.05|2036.55|2039.01|2037.51|2037.65|2036.15|0
1613519700000|2021-02-16 23:55:00|2038.06|2036.56|2038.18|2036.68|2038.65|2037.15|2037.94|2036.44|0
1613520000000|2021-02-17 00:00:00|2038.2|2036.7|2037.11|2035.61|2038.48|2036.98|2036.81|2035.31|0
1613520300000|2021-02-17 00:05:00|2037.1|2035.6|2037.65|2036.15|2037.95|2036.45|2037.01|2035.51|0
1613520600000|2021-02-17 00:10:00|2037.63|2036.13|2037.75|2036.25|2037.95|2036.45|2037.31|2035.81|0
1613520900000|2021-02-17 00:15:00|2037.76|2036.26|2035.8|2034.3|2037.95|2036.45|2035.19|2033.69|0
1613521200000|2021-02-17 00:20:00|2035.79|2034.29|2035.67|2034.17|2036.25|2034.75|2035.66|2034.16|0
1613521500000|2021-02-17 00:25:00|2035.68|2034.18|2037.11|2035.61|2037.6|2036.1|2035.67|2034.17|0
1613521800000|2021-02-17 00:30:00|2037.13|2035.63|2037.92|2036.42|2038.57|2037.07|2037.13|2035.63|0
1613522100000|2021-02-17 00:35:00|2037.93|2036.43|2036.7|2035.2|2038.16|2036.66|2036.68|2035.18|0
1613522400000|2021-02-17 00:40:00|2036.71|2035.21|2036.2|2034.7|2036.95|2035.45|2035.75|2034.25|0
1613522700000|2021-02-17 00:45:00|2036.18|2034.68|2034.77|2033.27|2036.22|2034.72|2034.77|2033.27|0
1613523000000|2021-02-17 00:50:00|2034.76|2033.26|2035.73|2034.23|2035.74|2034.24|2034.76|2033.26|0
1613523300000|2021-02-17 00:55:00|2035.66|2034.16|2035.77|2034.27|2036.24|2034.74|2035.51|2034.01|0
1613523600000|2021-02-17 01:00:00|2035.76|2034.26|2033.99|2032.49|2035.77|2034.27|2033.73|2032.23|0
1613523900000|2021-02-17 01:05:00|2034.06|2032.56|2034.48|2032.98|2035.07|2033.57|2033.79|2032.29|0
1613524200000|2021-02-17 01:10:00|2034.47|2032.97|2034.04|2032.54|2034.92|2033.42|2033.98|2032.48|0
1613524500000|2021-02-17 01:15:00|2034.1|2032.6|2034.56|2033.06|2034.74|2033.24|2033.6|2032.1|0
1613524800000|2021-02-17 01:20:00|2034.57|2033.07|2034.06|2032.56|2034.58|2033.08|2034.06|2032.56|0
1613525100000|2021-02-17 01:25:00|2034.07|2032.57|2034.04|2032.54|2034.56|2033.06|2034.04|2032.54|0
1613525400000|2021-02-17 01:30:00|2034.03|2032.53|2034.56|2033.06|2034.58|2033.08|2033.1|2031.6|0
1613525700000|2021-02-17 01:35:00|2034.57|2033.07|2035.52|2034.02|2035.52|2034.02|2034.33|2032.83|0
1613526000000|2021-02-17 01:40:00|2035.53|2034.03|2035.93|2034.43|2036.17|2034.67|2035.08|2033.58|0
1613526300000|2021-02-17 01:45:00|2035.86|2034.36|2036.17|2034.67|2036.17|2034.67|2035.65|2034.15|0
1613526600000|2021-02-17 01:50:00|2036.15|2034.65|2036.15|2034.65|2036.19|2034.69|2035.68|2034.18|0
1613526900000|2021-02-17 01:55:00|2036.02|2034.52|2035.72|2034.22|2036.19|2034.69|2035.71|2034.21|0
1613527200000|2021-02-17 02:00:00|2035.73|2034.23|2034.75|2033.25|2036.19|2034.69|2034.73|2033.23|0
1613527500000|2021-02-17 02:05:00|2034.76|2033.26|2036.23|2034.73|2036.26|2034.76|2034.76|2033.26|0
1613527800000|2021-02-17 02:10:00|2036.24|2034.74|2036.51|2035.01|2036.75|2035.25|2035.76|2034.26|0
1613528100000|2021-02-17 02:15:00|2036.53|2035.03|2036.8|2035.3|2037.26|2035.76|2036.51|2035.01|0
1613528400000|2021-02-17 02:20:00|2036.79|2035.29|2036.78|2035.28|2037.25|2035.75|2036.31|2034.81|0
1613528700000|2021-02-17 02:25:00|2036.84|2035.34|2037.02|2035.52|2037.54|2036.04|2036.76|2035.26|0
1613529000000|2021-02-17 02:30:00|2037.16|2035.66|2037.75|2036.25|2037.75|2036.25|2036.97|2035.47|0
1613529300000|2021-02-17 02:35:00|2037.68|2036.18|2037.98|2036.48|2038|2036.5|2037.5|2036|0
1613529600000|2021-02-17 02:40:00|2037.97|2036.47|2038.23|2036.73|2038.46|2036.96|2037.97|2036.47|0
1613529900000|2021-02-17 02:45:00|2038|2036.5|2038.93|2037.43|2038.96|2037.46|2037.99|2036.49|0
1613530200000|2021-02-17 02:50:00|2038.94|2037.44|2038.95|2037.45|2039.45|2037.95|2038.92|2037.42|0
1613530500000|2021-02-17 02:55:00|2038.96|2037.46|2039.42|2037.92|2039.42|2037.92|2038.93|2037.43|0
1613530800000|2021-02-17 03:00:00|2039.28|2037.78|2039.42|2037.92|2039.45|2037.95|2038.93|2037.43|0
1613531100000|2021-02-17 03:05:00|2039.41|2037.91|2039.45|2037.95|2039.46|2037.96|2039.41|2037.91|0
1613531400000|2021-02-17 03:10:00|2039.46|2037.96|2039.93|2038.43|2039.96|2038.46|2039.45|2037.95|0
1613531700000|2021-02-17 03:15:00|2039.94|2038.44|2039.4|2037.9|2040.39|2038.89|2038.95|2037.45|0
1613532000000|2021-02-17 03:20:00|2039.39|2037.89|2039.37|2037.87|2039.4|2037.9|2038.91|2037.41|0
1613532300000|2021-02-17 03:25:00|2039.38|2037.88|2038.91|2037.41|2039.38|2037.88|2038.91|2037.41|0
1613532600000|2021-02-17 03:30:00|2038.9|2037.4|2039.35|2037.85|2039.38|2037.88|2038.87|2037.37|0
1613532900000|2021-02-17 03:35:00|2039.36|2037.86|2039.35|2037.85|2039.84|2038.34|2039.35|2037.85|0
1613533200000|2021-02-17 03:40:00|2039.36|2037.86|2039.6|2038.1|2039.84|2038.34|2039.35|2037.85|0
1613533500000|2021-02-17 03:45:00|2039.67|2038.17|2040.1|2038.6|2040.33|2038.83|2039.67|2038.17|0
1613533800000|2021-02-17 03:50:00|2040.16|2038.66|2040.4|2038.9|2040.44|2038.94|2039.89|2038.39|0
1613534100000|2021-02-17 03:55:00|2040.41|2038.91|2040.37|2038.87|2040.41|2038.91|2040.13|2038.63|0
1613534400000|2021-02-17 04:00:00|2040.36|2038.86|2039.82|2038.32|2040.37|2038.87|2039.82|2038.32|0
1613534700000|2021-02-17 04:05:00|2039.83|2038.33|2040.08|2038.58|2040.3|2038.8|2039.82|2038.32|0
1613535000000|2021-02-17 04:10:00|2040.07|2038.57|2039.09|2037.59|2040.31|2038.81|2039.09|2037.59|0
1613535300000|2021-02-17 04:15:00|2039.08|2037.58|2039.06|2037.56|2039.09|2037.59|2038.62|2037.12|0
1613535600000|2021-02-17 04:20:00|2039.08|2037.58|2039.05|2037.55|2039.55|2038.05|2039.05|2037.55|0
1613535900000|2021-02-17 04:25:00|2039.06|2037.56|2039.5|2038|2039.51|2038.01|2039.04|2037.54|0
1613536200000|2021-02-17 04:30:00|2039.49|2037.99|2039.5|2038|2039.51|2038.01|2039.26|2037.76|0
1613536500000|2021-02-17 04:35:00|2039.51|2038.01|2039.5|2038|2039.51|2038.01|2039.26|2037.76|0
1613536800000|2021-02-17 04:40:00|2039.51|2038.01|2039.57|2038.07|2040.05|2038.55|2039.51|2038.01|0
1613537100000|2021-02-17 04:45:00|2039.58|2038.08|2039.53|2038.03|2039.81|2038.31|2039.53|2038.03|0
1613537400000|2021-02-17 04:50:00|2039.54|2038.04|2039.53|2038.03|2039.57|2038.07|2039.53|2038.03|0
1613537700000|2021-02-17 04:55:00|2039.54|2038.04|2039.5|2038|2039.78|2038.28|2039.5|2038|0
1613538000000|2021-02-17 05:00:00|2039.51|2038.01|2040.08|2038.58|2040.1|2038.6|2039.51|2038.01|0
1613538300000|2021-02-17 05:05:00|2040.1|2038.6|2039.57|2038.07|2040.12|2038.62|2039.56|2038.06|0
1613538600000|2021-02-17 05:10:00|2039.56|2038.06|2039.52|2038.02|2039.57|2038.07|2039.29|2037.79|0
1613538900000|2021-02-17 05:15:00|2039.53|2038.03|2039.58|2038.08|2039.58|2038.08|2039.52|2038.02|0
1613539200000|2021-02-17 05:20:00|2039.59|2038.09|2040.06|2038.56|2040.09|2038.59|2039.59|2038.09|0
1613539500000|2021-02-17 05:25:00|2040.07|2038.57|2040.09|2038.59|2040.55|2039.05|2040.06|2038.56|0
1613539800000|2021-02-17 05:30:00|2040.1|2038.6|2040.62|2039.12|2040.85|2039.35|2040.09|2038.59|0
1613540100000|2021-02-17 05:35:00|2040.63|2039.13|2040.59|2039.09|2041.12|2039.62|2040.59|2039.09|0
1613540400000|2021-02-17 05:40:00|2040.6|2039.1|2040.59|2039.09|2040.6|2039.1|2040.56|2039.06|0
1613540700000|2021-02-17 05:45:00|2040.58|2039.08|2040.13|2038.63|2040.59|2039.09|2040.09|2038.59|0
1613541000000|2021-02-17 05:50:00|2040.35|2038.85|2040.09|2038.59|2040.58|2039.08|2040.08|2038.58|0
1613541300000|2021-02-17 05:55:00|2040.08|2038.58|2039.56|2038.06|2040.33|2038.83|2039.55|2038.05|0
1613541600000|2021-02-17 06:00:00|2039.58|2038.08|2039.1|2037.6|2039.58|2038.08|2038.62|2037.12|0
1613541900000|2021-02-17 06:05:00|2039.11|2037.61|2038.63|2037.13|2039.58|2038.08|2038.63|2037.13|0
1613542200000|2021-02-17 06:10:00|2038.64|2037.14|2040.1|2038.6|2040.11|2038.61|2038.64|2037.14|0
1613542500000|2021-02-17 06:15:00|2040.13|2038.63|2040.56|2039.06|2041.07|2039.57|2040.13|2038.63|0
1613542800000|2021-02-17 06:20:00|2040.57|2039.07|2040.56|2039.06|2040.6|2039.1|2040.54|2039.04|0
1613543100000|2021-02-17 06:25:00|2040.57|2039.07|2041.09|2039.59|2041.09|2039.59|2040.57|2039.07|0
1613543400000|2021-02-17 06:30:00|2041.1|2039.6|2040.65|2039.15|2041.6|2040.1|2040.64|2039.14|0
1613543700000|2021-02-17 06:35:00|2040.67|2039.17|2040.65|2039.15|2040.89|2039.39|2040.63|2039.13|0
1613544000000|2021-02-17 06:40:00|2040.64|2039.14|2040.64|2039.14|2040.65|2039.15|2040.63|2039.13|0
1613544300000|2021-02-17 06:45:00|2040.65|2039.15|2040.63|2039.13|2040.65|2039.15|2040.61|2039.11|0
1613544600000|2021-02-17 06:50:00|2040.64|2039.14|2040.64|2039.14|2040.64|2039.14|2040.15|2038.65|0
1613544900000|2021-02-17 06:55:00|2040.63|2039.13|2040.64|2039.14|2041.12|2039.62|2040.63|2039.13|0
1613545200000|2021-02-17 07:00:00|2040.71|2039.21|2041.05|2039.55|2041.52|2040.02|2040.56|2039.06|0
1613545500000|2021-02-17 07:05:00|2041.12|2039.62|2041.51|2040.01|2041.56|2040.06|2041.04|2039.54|0
1613545800000|2021-02-17 07:10:00|2041.5|2040|2041.5|2040|2041.53|2040.03|2040.57|2039.07|0
1613546100000|2021-02-17 07:15:00|2041.49|2039.99|2040.54|2039.04|2041.5|2040|2040.07|2038.57|0
1613546400000|2021-02-17 07:20:00|2040.55|2039.05|2040.58|2039.08|2041.03|2039.53|2040.53|2039.03|0
1613546700000|2021-02-17 07:25:00|2040.57|2039.07|2039.59|2038.09|2040.58|2039.08|2039.58|2038.08|0
1613547000000|2021-02-17 07:30:00|2039.58|2038.08|2037.23|2035.83|2040.05|2038.55|2036.6|2035.2|61
1613547300000|2021-02-17 07:35:00|2037.35|2035.95|2037.48|2036.08|2037.48|2036.08|2037.35|2035.95|0
1613547600000|2021-02-17 07:40:00|2037.85|2036.45|2038.1|2036.7|2038.23|2036.83|2037.1|2035.7|48
1613547900000|2021-02-17 07:45:00|2038.23|2036.83|2038.35|2036.95|2038.48|2037.08|2037.85|2036.45|41
1613548200000|2021-02-17 07:50:00|2038.48|2037.08|2037.73|2036.33|2039.23|2037.83|2037.73|2036.33|68
1613548500000|2021-02-17 07:55:00|2038.05|2036.55|2035.22|2033.72|2038.55|2037.05|2035.22|2033.72|0
1613548800000|2021-02-17 08:00:00|2035.24|2033.74|2028.65|2028.15|2035.69|2034.53|2028.03|2027.53|7109
1613549100000|2021-02-17 08:05:00|2028.9|2028.4|2026.03|2025.53|2029.15|2028.65|2023.9|2023.4|7536
1613549400000|2021-02-17 08:10:00|2026.28|2025.78|2026.28|2025.78|2027.03|2026.53|2023.28|2022.78|7512
1613549700000|2021-02-17 08:15:00|2026.15|2025.65|2026.28|2025.78|2027.78|2027.28|2025.03|2024.53|3611
1613550000000|2021-02-17 08:20:00|2026.15|2025.65|2030.28|2029.78|2031.28|2030.78|2025.53|2025.03|2868
1613550300000|2021-02-17 08:25:00|2030.15|2029.65|2033.15|2032.65|2035.28|2034.78|2030.15|2029.65|4825
1613550600000|2021-02-17 08:30:00|2033.28|2032.78|2030.28|2029.78|2033.28|2032.78|2029.78|2029.28|2318
1613550900000|2021-02-17 08:35:00|2030.53|2030.03|2030.53|2030.03|2031.28|2030.78|2028.78|2028.28|1654
1613551200000|2021-02-17 08:40:00|2030.87|2030.37|2031.87|2031.37|2032.12|2031.62|2030.24|2029.74|3203
1613551500000|2021-02-17 08:45:00|2032.12|2031.62|2031.87|2031.37|2032.87|2032.37|2031.12|2030.62|2877
1613551800000|2021-02-17 08:50:00|2032.12|2031.62|2033.37|2032.87|2033.37|2032.87|2030.62|2030.12|3078
1613552100000|2021-02-17 08:55:00|2033.24|2032.74|2033.12|2032.62|2034.37|2033.87|2032.87|2032.37|3410
1613552400000|2021-02-17 09:00:00|2032.87|2032.37|2030.74|2030.24|2033.12|2032.62|2029.87|2029.37|2047
1613552700000|2021-02-17 09:05:00|2030.87|2030.37|2029.37|2028.87|2031.37|2030.87|2028.99|2028.49|1733
1613553000000|2021-02-17 09:10:00|2029.24|2028.74|2025.62|2025.12|2029.37|2028.87|2025.37|2024.87|2462
1613553300000|2021-02-17 09:15:00|2025.49|2024.99|2025.49|2024.99|2025.62|2025.12|2023.74|2023.24|2304
1613553600000|2021-02-17 09:20:00|2025.62|2025.12|2025.62|2025.12|2025.62|2025.12|2024.62|2024.12|2277
1613553900000|2021-02-17 09:25:00|2025.74|2025.24|2026.12|2025.62|2026.37|2025.87|2025.12|2024.62|819
1613554200000|2021-02-17 09:30:00|2025.99|2025.49|2026.12|2025.62|2026.99|2026.49|2025.87|2025.37|1467
1613554500000|2021-02-17 09:35:00|2025.87|2025.37|2024.37|2023.87|2025.99|2025.49|2023.49|2022.99|1072
1613554800000|2021-02-17 09:40:00|2024.49|2023.99|2027.37|2026.87|2027.37|2026.87|2024.49|2023.99|1159
1613555100000|2021-02-17 09:45:00|2027.62|2027.12|2027.37|2026.87|2028.37|2027.87|2026.37|2025.87|1272
1613555400000|2021-02-17 09:50:00|2027.49|2026.99|2029.62|2029.12|2029.62|2029.12|2027.49|2026.99|1395
1613555700000|2021-02-17 09:55:00|2029.37|2028.87|2029.74|2029.24|2030.12|2029.62|2028.87|2028.37|1928
1613556000000|2021-02-17 10:00:00|2029.62|2029.12|2029.12|2028.62|2030.24|2029.74|2028.62|2028.12|1041
1613556300000|2021-02-17 10:05:00|2028.99|2028.49|2032.12|2031.62|2032.37|2031.87|2028.87|2028.37|2023
1613556600000|2021-02-17 10:10:00|2032.37|2031.87|2032.74|2032.24|2032.74|2032.24|2032.12|2031.62|1239
1613556900000|2021-02-17 10:15:00|2032.87|2032.37|2030.37|2029.87|2032.87|2032.37|2030.37|2029.87|953
1613557200000|2021-02-17 10:20:00|2030.49|2029.99|2029.62|2029.12|2030.62|2030.12|2029.62|2029.12|738
1613557500000|2021-02-17 10:25:00|2029.74|2029.24|2032.37|2031.87|2032.37|2031.87|2029.62|2029.12|1139
1613557800000|2021-02-17 10:30:00|2032.24|2031.74|2033.62|2033.12|2033.99|2033.49|2032.12|2031.62|8078
1613558100000|2021-02-17 10:35:00|2033.49|2032.99|2033.12|2032.62|2033.62|2033.12|2032.49|2031.99|1248
1613558400000|2021-02-17 10:40:00|2032.99|2032.49|2032.37|2031.87|2033.37|2032.87|2032.24|2031.74|728
1613558700000|2021-02-17 10:45:00|2032.62|2032.12|2031.12|2030.62|2032.87|2032.37|2030.87|2030.37|1277
1613559000000|2021-02-17 10:50:00|2030.99|2030.49|2029.37|2028.87|2030.99|2030.49|2029.37|2028.87|872
1613559300000|2021-02-17 10:55:00|2029.49|2028.99|2029.37|2028.87|2030.12|2029.62|2029.37|2028.87|686
1613559600000|2021-02-17 11:00:00|2029.49|2028.99|2029.12|2028.62|2030.12|2029.62|2029.12|2028.62|736
1613559900000|2021-02-17 11:05:00|2028.99|2028.49|2028.87|2028.37|2029.62|2029.12|2028.37|2027.87|1100
1613560200000|2021-02-17 11:10:00|2029.12|2028.62|2029.87|2029.37|2030.62|2030.12|2028.87|2028.37|2166
1613560500000|2021-02-17 11:15:00|2029.74|2029.24|2029.87|2029.37|2029.99|2029.49|2028.87|2028.37|2111
1613560800000|2021-02-17 11:20:00|2029.74|2029.24|2031.12|2030.62|2031.62|2031.12|2029.62|2029.12|1980
1613561100000|2021-02-17 11:25:00|2030.99|2030.49|2031.37|2030.87|2031.37|2030.87|2030.62|2030.12|409
1613561400000|2021-02-17 11:30:00|2031.62|2031.12|2031.62|2031.12|2032.12|2031.62|2031.37|2030.87|1895
1613561700000|2021-02-17 11:35:00|2031.74|2031.24|2031.12|2030.62|2031.74|2031.24|2030.87|2030.37|776
1613562000000|2021-02-17 11:40:00|2031.37|2030.87|2031.12|2030.62|2032.12|2031.62|2030.87|2030.37|2645
1613562300000|2021-02-17 11:45:00|2030.99|2030.49|2031.12|2030.62|2031.37|2030.87|2030.87|2030.37|607
1613562600000|2021-02-17 11:50:00|2030.99|2030.49|2030.99|2030.49|2031.37|2030.87|2030.87|2030.37|447
1613562900000|2021-02-17 11:55:00|2031.12|2030.62|2032.12|2031.62|2032.24|2031.74|2030.87|2030.37|381
1613563200000|2021-02-17 12:00:00|2031.99|2031.49|2031.74|2031.24|2032.12|2031.62|2031.62|2031.12|543
1613563500000|2021-02-17 12:05:00|2031.87|2031.37|2031.62|2031.12|2032.12|2031.62|2031.37|2030.87|888
1613563800000|2021-02-17 12:10:00|2031.74|2031.24|2031.62|2031.12|2031.87|2031.37|2031.12|2030.62|547
1613564100000|2021-02-17 12:15:00|2031.49|2030.99|2031.99|2031.49|2032.12|2031.62|2031.12|2030.62|675
1613564400000|2021-02-17 12:20:00|2031.87|2031.37|2032.12|2031.62|2032.37|2031.87|2031.62|2031.12|188
1613564700000|2021-02-17 12:25:00|2031.87|2031.37|2033.12|2032.62|2033.12|2032.62|2031.87|2031.37|377
1613565000000|2021-02-17 12:30:00|2033.24|2032.74|2032.74|2032.24|2033.37|2032.87|2032.12|2031.62|413
1613565300000|2021-02-17 12:35:00|2032.87|2032.37|2031.87|2031.37|2032.99|2032.49|2031.87|2031.37|517
1613565600000|2021-02-17 12:40:00|2031.99|2031.49|2031.37|2030.87|2032.12|2031.62|2031.12|2030.62|496
1613565900000|2021-02-17 12:45:00|2031.12|2030.62|2031.12|2030.62|2031.37|2030.87|2030.62|2030.12|317
1613566200000|2021-02-17 12:50:00|2031.24|2030.74|2031.49|2030.99|2031.62|2031.12|2030.62|2030.12|518
1613566500000|2021-02-17 12:55:00|2031.37|2030.87|2031.12|2030.62|2031.87|2031.37|2030.87|2030.37|1360
1613566800000|2021-02-17 13:00:00|2031.24|2030.74|2031.37|2030.87|2031.62|2031.12|2031.12|2030.62|361
1613567100000|2021-02-17 13:05:00|2031.24|2030.74|2031.87|2031.37|2031.99|2031.49|2030.87|2030.37|405
1613567400000|2021-02-17 13:10:00|2031.99|2031.49|2032.12|2031.62|2032.62|2032.12|2031.87|2031.37|438
1613567700000|2021-02-17 13:15:00|2031.99|2031.49|2030.87|2030.37|2032.74|2032.24|2030.62|2030.12|1750
1613568000000|2021-02-17 13:20:00|2030.99|2030.49|2030.37|2029.87|2031.12|2030.62|2030.12|2029.62|897
1613568300000|2021-02-17 13:25:00|2030.24|2029.74|2029.87|2029.37|2030.62|2030.12|2029.49|2028.99|938
1613568600000|2021-02-17 13:30:00|2030.24|2029.74|2030.37|2029.87|2031.12|2030.62|2029.37|2028.87|880
1613568900000|2021-02-17 13:35:00|2030.49|2029.99|2031.24|2030.74|2031.37|2030.87|2029.87|2029.37|577
1613569200000|2021-02-17 13:40:00|2031.37|2030.87|2032.62|2032.12|2032.74|2032.24|2031.37|2030.87|861
1613569500000|2021-02-17 13:45:00|2032.49|2031.99|2032.12|2031.62|2032.87|2032.37|2031.87|2031.37|878
1613569800000|2021-02-17 13:50:00|2031.99|2031.49|2029.99|2029.49|2032.62|2032.12|2029.62|2029.12|902
1613570100000|2021-02-17 13:55:00|2029.87|2029.37|2029.99|2029.49|2030.37|2029.87|2029.62|2029.12|1343
1613570400000|2021-02-17 14:00:00|2030.12|2029.62|2030.12|2029.62|2030.62|2030.12|2029.37|2028.87|1051
1613570700000|2021-02-17 14:05:00|2030.24|2029.74|2028.87|2028.37|2030.37|2029.87|2028.87|2028.37|903
1613571000000|2021-02-17 14:10:00|2028.99|2028.49|2027.37|2026.87|2029.87|2029.37|2027.37|2026.87|2163
1613571300000|2021-02-17 14:15:00|2027.12|2026.62|2029.62|2029.12|2029.62|2029.12|2027.12|2026.62|2193
1613571600000|2021-02-17 14:20:00|2029.49|2028.99|2028.37|2027.87|2029.62|2029.12|2028.12|2027.62|3963
1613571900000|2021-02-17 14:25:00|2028.24|2027.74|2027.49|2026.99|2029.12|2028.62|2026.87|2026.37|1356
1613572200000|2021-02-17 14:30:00|2027.62|2027.12|2024.87|2024.37|2027.62|2027.12|2023.99|2023.49|5247
1613572500000|2021-02-17 14:35:00|2024.62|2024.12|2023.24|2022.74|2026.12|2025.62|2021.12|2020.62|2195
1613572800000|2021-02-17 14:40:00|2023.12|2022.62|2025.12|2024.62|2025.62|2025.12|2022.12|2021.62|2000
1613573100000|2021-02-17 14:45:00|2025.37|2024.87|2025.99|2025.49|2027.62|2027.12|2024.62|2024.12|1583
1613573400000|2021-02-17 14:50:00|2026.12|2025.62|2026.54|2026.04|2028.87|2028.37|2026.12|2025.62|2675
1613573700000|2021-02-17 14:55:00|2026.66|2026.16|2023.79|2023.29|2026.79|2026.29|2023.54|2023.04|3925
1613574000000|2021-02-17 15:00:00|2023.54|2023.04|2022.89|2022.39|2025.64|2025.14|2022.64|2022.14|2698
1613574300000|2021-02-17 15:05:00|2022.76|2022.26|2025.42|2024.92|2025.42|2024.92|2021.26|2020.76|2375
1613574600000|2021-02-17 15:10:00|2025.75|2025.25|2024|2023.5|2026.5|2026|2024|2023.5|1462
1613574900000|2021-02-17 15:15:00|2023.87|2023.37|2024.5|2024|2024.75|2024.25|2022.5|2022|1758
1613575200000|2021-02-17 15:20:00|2024.37|2023.87|2019.5|2019|2025|2024.5|2019.25|2018.75|1707
1613575500000|2021-02-17 15:25:00|2019.37|2018.87|2018.75|2018.25|2020.5|2020|2018|2017.5|1406
1613575800000|2021-02-17 15:30:00|2018.62|2018.12|2017|2016.5|2019.25|2018.75|2016.25|2015.75|1981
1613576100000|2021-02-17 15:35:00|2017.25|2016.75|2017.75|2017.25|2019.25|2018.75|2017.25|2016.75|1497
1613576400000|2021-02-17 15:40:00|2017.5|2017|2015.62|2015.12|2018.75|2018.25|2015.25|2014.75|2323
1613576700000|2021-02-17 15:45:00|2015.75|2015.25|2019.5|2019|2019.75|2019.25|2015|2014.5|3038
1613577000000|2021-02-17 15:50:00|2019.37|2018.87|2016.87|2016.37|2019.87|2019.37|2016.87|2016.37|1770
1613577300000|2021-02-17 15:55:00|2016.75|2016.25|2014.25|2013.75|2017.87|2017.37|2014|2013.5|2121
1613577600000|2021-02-17 16:00:00|2014.37|2013.87|2013|2012.5|2015.5|2015|2013|2012.5|2561
1613577900000|2021-02-17 16:05:00|2012.87|2012.37|2015|2014.5|2015.25|2014.75|2012.25|2011.75|1594
1613578200000|2021-02-17 16:10:00|2014.75|2014.25|2014.5|2014|2015|2014.5|2013.5|2013|2153
1613578500000|2021-02-17 16:15:00|2014.25|2013.75|2013.75|2013.25|2015|2014.5|2013.5|2013|2479
1613578800000|2021-02-17 16:20:00|2013.87|2013.37|2015.45|2013.95|2015.5|2015|2013.5|2013|3763
1613579100000|2021-02-17 16:25:00|2015.44|2013.94|2016.5|2015|2017.92|2016.42|2014.86|2013.36|248
1613579400000|2021-02-17 16:30:00|2016.47|2014.97|2015.95|2014.55|2019.2|2017.8|2015.45|2014.05|3868
1613579700000|2021-02-17 16:35:00|2015.7|2014.3|2016.57|2015.17|2017.32|2015.92|2015.7|2014.3|57
1613580000000|2021-02-17 16:40:00|2016.82|2015.42|2017.07|2015.67|2017.57|2016.17|2016.2|2014.8|68
1613580300000|2021-02-17 16:45:00|2016.57|2015.17|2016.95|2015.55|2017.45|2016.05|2016.57|2015.17|3
1613580600000|2021-02-17 16:50:00|2017.07|2015.67|2017.45|2016.05|2017.95|2016.55|2016.95|2015.55|12
1613580900000|2021-02-17 16:55:00|2017.57|2016.17|2018|2016.5|2019.07|2017.67|2017.32|2015.92|9
1613581200000|2021-02-17 17:00:00|2017.98|2016.48|2018.98|2017.48|2018.99|2017.49|2017.97|2016.47|0
1613581500000|2021-02-17 17:05:00|2018.96|2017.46|2018.48|2016.98|2018.98|2017.48|2017.51|2016.01|0
1613581800000|2021-02-17 17:10:00|2018.49|2016.99|2017.59|2016.09|2018.52|2017.02|2017.47|2015.97|0
1613582100000|2021-02-17 17:15:00|2017.6|2016.1|2018.03|2016.53|2018.57|2017.07|2017.56|2016.06|0
1613582400000|2021-02-17 17:20:00|2018.01|2016.51|2018.96|2017.46|2018.97|2017.47|2017.51|2016.01|0
1613582700000|2021-02-17 17:25:00|2018.98|2017.48|2019.59|2018.09|2019.6|2018.1|2018.48|2016.98|2000
1613583000000|2021-02-17 17:30:00|2019.6|2018.1|2019.62|2018.12|2020.12|2018.62|2019.09|2017.59|2000
1613583300000|2021-02-17 17:35:00|2019.63|2018.13|2019.16|2017.66|2020.09|2018.59|2019.09|2017.59|0
1613583600000|2021-02-17 17:40:00|2019.17|2017.67|2020.14|2018.64|2020.15|2018.65|2019.15|2017.65|0
1613583900000|2021-02-17 17:45:00|2020.15|2018.65|2019.78|2018.28|2020.25|2018.75|2019.67|2018.17|0
1613584200000|2021-02-17 17:50:00|2019.77|2018.27|2019.22|2017.72|2019.79|2018.29|2019.22|2017.72|0
1613584500000|2021-02-17 17:55:00|2019.24|2017.74|2019.19|2017.69|2019.27|2017.77|2018.75|2017.25|0
1613584800000|2021-02-17 18:00:00|2019.2|2017.7|2019.76|2018.26|2019.76|2018.26|2019.16|2017.66|0
1613585100000|2021-02-17 18:05:00|2019.74|2018.24|2021.44|2019.94|2021.48|2019.98|2019.71|2018.21|0
1613585400000|2021-02-17 18:10:00|2021.45|2019.95|2020.93|2019.43|2021.45|2019.95|2020.9|2019.4|0
1613585700000|2021-02-17 18:15:00|2020.94|2019.44|2021.13|2019.63|2021.41|2019.91|2020.47|2018.97|0
1613586000000|2021-02-17 18:20:00|2021.14|2019.64|2021.53|2020.03|2021.77|2020.27|2021.08|2019.58|0
1613586300000|2021-02-17 18:25:00|2021.54|2020.04|2022.08|2020.58|2022.55|2021.05|2020.96|2019.46|0
1613586600000|2021-02-17 18:30:00|2022.06|2020.56|2022.55|2021.05|2022.55|2021.05|2022.02|2020.52|0
1613586900000|2021-02-17 18:35:00|2022.54|2021.04|2022.04|2020.54|2022.55|2021.05|2022|2020.5|0
1613587200000|2021-02-17 18:40:00|2022.05|2020.55|2022.51|2021.01|2022.58|2021.08|2022.04|2020.54|0
1613587500000|2021-02-17 18:45:00|2022.48|2020.98|2021.53|2020.03|2022.51|2021.01|2021.51|2020.01|0
1613587800000|2021-02-17 18:50:00|2021.51|2020.01|2021.87|2020.37|2022|2020.5|2021.35|2019.85|0
1613588100000|2021-02-17 18:55:00|2021.85|2020.35|2020.88|2019.38|2021.91|2020.41|2020.84|2019.34|0
1613588400000|2021-02-17 19:00:00|2020.95|2019.45|2022.5|2021|2023|2021.5|2020.88|2019.38|0
1613588700000|2021-02-17 19:05:00|2022.51|2021.01|2022.88|2021.38|2023.09|2021.59|2022.03|2020.53|0
1613589000000|2021-02-17 19:10:00|2022.86|2021.36|2022.77|2021.27|2022.89|2021.39|2022.32|2020.82|0
1613589300000|2021-02-17 19:15:00|2022.78|2021.28|2022.77|2021.27|2022.81|2021.31|2022.25|2020.75|0
1613589600000|2021-02-17 19:20:00|2022.75|2021.25|2021.67|2020.17|2022.78|2021.28|2021.66|2020.16|0
1613589900000|2021-02-17 19:25:00|2021.68|2020.18|2021.13|2019.63|2021.7|2020.2|2021.1|2019.6|0
1613590200000|2021-02-17 19:30:00|2021.15|2019.65|2021.6|2020.1|2022.1|2020.6|2020.63|2019.13|0
1613590500000|2021-02-17 19:35:00|2021.61|2020.11|2022.6|2021.1|2022.63|2021.13|2021.57|2020.07|0
1613590800000|2021-02-17 19:40:00|2022.62|2021.12|2022.66|2021.16|2022.66|2021.16|2021.93|2020.43|0
1613591100000|2021-02-17 19:45:00|2022.67|2021.17|2022.68|2021.18|2023.18|2021.68|2022.19|2020.69|0
1613591400000|2021-02-17 19:50:00|2022.69|2021.19|2022.64|2021.14|2022.71|2021.21|2022.2|2020.7|0
1613591700000|2021-02-17 19:55:00|2022.63|2021.13|2023.12|2021.62|2023.19|2021.69|2022.62|2021.12|0
1613592000000|2021-02-17 20:00:00|2023.11|2021.61|2023.22|2021.72|2023.22|2021.72|2022.64|2021.14|0
1613592300000|2021-02-17 20:05:00|2023.23|2021.73|2023.7|2022.2|2023.71|2022.21|2023.2|2021.7|0
1613592600000|2021-02-17 20:10:00|2023.69|2022.19|2023.65|2022.15|2023.71|2022.21|2023.18|2021.68|0
1613592900000|2021-02-17 20:15:00|2023.67|2022.17|2024.12|2022.62|2024.15|2022.65|2023.63|2022.13|0
1613593200000|2021-02-17 20:20:00|2024.11|2022.61|2024.59|2023.09|2024.69|2023.19|2024.05|2022.55|0
1613593500000|2021-02-17 20:25:00|2024.6|2023.1|2024.07|2022.57|2024.63|2023.13|2024.06|2022.56|0
1613593800000|2021-02-17 20:30:00|2024.09|2022.59|2024.95|2023.45|2024.98|2023.48|2023.49|2021.99|0
1613594100000|2021-02-17 20:35:00|2024.97|2023.47|2024.71|2023.21|2025.21|2023.71|2024.23|2022.73|0
1613594400000|2021-02-17 20:40:00|2024.73|2023.23|2024.18|2022.68|2025.22|2023.72|2024.18|2022.68|0
1613594700000|2021-02-17 20:45:00|2024.19|2022.69|2024.74|2023.24|2024.76|2023.26|2024.18|2022.68|0
1613595000000|2021-02-17 20:50:00|2024.81|2023.31|2024.25|2022.75|2024.82|2023.32|2023.78|2022.28|0
1613595300000|2021-02-17 20:55:00|2024.26|2022.76|2022.84|2021.34|2024.26|2022.76|2022.25|2020.75|0
1613595600000|2021-02-17 21:00:00|2022.43|2020.93|2022.34|2020.84|2022.44|2020.94|2021.98|2020.48|0
1613595900000|2021-02-17 21:05:00|2022.32|2020.82|2022.39|2020.89|2022.59|2021.09|2021.77|2020.27|0
1613596200000|2021-02-17 21:10:00|2022.41|2020.91|2022.24|2020.74|2022.59|2021.09|2022.04|2020.54|0
1613596500000|2021-02-17 21:15:00|2022.28|2020.78|2022.28|2020.78|2022.32|2020.82|2022.24|2020.74|0
1613596800000|2021-02-17 21:20:00|2022.24|2020.74|2022.48|2020.98|2022.52|2021.02|2022.08|2020.58|0
1613597100000|2021-02-17 21:25:00|2022.44|2020.94|2022.47|2020.97|2022.56|2021.06|2022.44|2020.94|0
1613597400000|2021-02-17 21:30:00|2022.44|2020.94|2022.86|2021.36|2022.96|2021.46|2022.44|2020.94|0
1613597700000|2021-02-17 21:35:00|2022.88|2021.38|2022.84|2021.34|2023.06|2021.56|2022.74|2021.24|0
1613598000000|2021-02-17 21:40:00|2022.82|2021.32|2022.74|2021.24|2022.94|2021.44|2022.74|2021.24|0
1613598300000|2021-02-17 21:45:00|2022.76|2021.26|2022.56|2021.06|2022.96|2021.46|2022.56|2021.06|0
1613598600000|2021-02-17 21:50:00|2022.54|2021.04|2022.82|2021.32|2022.86|2021.36|2022.36|2020.86|0
1613598900000|2021-02-17 21:55:00|2022.8|2021.3|2023.1|2021.6|2023.36|2021.86|2022.42|2020.92|0
1613599200000|2021-02-17 22:00:00|2023.06|2021.56|2023.12|2021.62|2023.16|2021.66|2023.02|2021.52|0
1613599500000|2021-02-17 22:05:00|2023.16|2021.66|2023.24|2021.74|2023.24|2021.74|2023.16|2021.66|0
1613599800000|2021-02-17 22:10:00|2023.28|2021.78|2023.28|2021.78|2023.28|2021.78|2023.2|2021.7|0
1613600100000|2021-02-17 22:15:00|2023.32|2021.82|2023.4|2021.9|2023.4|2021.9|2023.28|2021.78|0
1613600400000|2021-02-17 22:20:00|2023.45|2021.95|2023.36|2021.86|2023.45|2021.95|2023.36|2021.86|0
1613600700000|2021-02-17 22:25:00|2023.4|2021.9|2023.4|2021.9|2023.4|2021.9|2023.36|2021.86|0
1613601000000|2021-02-17 22:30:00|2023.45|2021.95|2023.4|2021.9|2023.45|2021.95|2023.36|2021.86|0
1613601300000|2021-02-17 22:35:00|2023.45|2021.95|2023.53|2022.03|2023.53|2022.03|2023.45|2021.95|0
1613601600000|2021-02-17 22:40:00|2023.49|2021.99|2023.49|2021.99|2023.53|2022.03|2023.49|2021.99|0
1613601900000|2021-02-17 22:45:00|2023.4|2021.9|2023.45|2021.95|2023.53|2022.03|2023.4|2021.9|0
1613602200000|2021-02-17 22:50:00|2023.4|2021.9|2023.53|2022.03|2023.57|2022.07|2023.4|2021.9|0
1613602500000|2021-02-17 22:55:00|2023.49|2021.99|2023.49|2021.99|2023.53|2022.03|2023.4|2021.9|0
1613602800000|2021-02-17 23:00:00|2023.58|2022.08|2023.33|2021.83|2023.83|2022.33|2022.34|2020.84|0
1613603100000|2021-02-17 23:05:00|2023.31|2021.81|2023.08|2021.58|2023.31|2021.81|2022.54|2021.04|0
1613603400000|2021-02-17 23:10:00|2023.1|2021.6|2023.1|2021.6|2023.4|2021.9|2022.96|2021.46|0
1613603700000|2021-02-17 23:15:00|2023.11|2021.61|2022.96|2021.46|2023.5|2022|2022.96|2021.46|0
1613604000000|2021-02-17 23:20:00|2022.98|2021.48|2022.66|2021.16|2023.1|2021.6|2022.36|2020.86|0
1613604300000|2021-02-17 23:25:00|2022.64|2021.14|2022.46|2020.96|2022.64|2021.14|2021.82|2020.32|0
1613604600000|2021-02-17 23:30:00|2022.47|2020.97|2022.96|2021.46|2022.96|2021.46|2022.36|2020.86|0
1613604900000|2021-02-17 23:35:00|2022.97|2021.47|2023.1|2021.6|2023.1|2021.6|2022.96|2021.46|0
1613605200000|2021-02-17 23:40:00|2023.11|2021.61|2023.2|2021.7|2023.3|2021.8|2022.96|2021.46|0
1613605500000|2021-02-17 23:45:00|2023.21|2021.71|2023.5|2022|2023.6|2022.1|2023.1|2021.6|0
1613605800000|2021-02-17 23:50:00|2023.51|2022.01|2024.24|2022.74|2024.34|2022.84|2023.51|2022.01|0
1613606100000|2021-02-17 23:55:00|2024.26|2022.76|2024.54|2023.04|2024.64|2023.14|2024.04|2022.54|0
1613606400000|2021-02-18 00:00:00|2024.56|2023.06|2025.58|2024.08|2025.82|2024.32|2024.34|2022.84|0
1613606700000|2021-02-18 00:05:00|2025.56|2024.06|2026.08|2024.58|2026.27|2024.77|2025.43|2023.93|0
1613607000000|2021-02-18 00:10:00|2026.12|2024.62|2026.12|2024.62|2026.32|2024.82|2025.87|2024.37|0
1613607300000|2021-02-18 00:15:00|2026.13|2024.63|2024.6|2023.1|2026.87|2025.37|2024.13|2022.63|0
1613607600000|2021-02-18 00:20:00|2024.46|2022.96|2024.07|2022.57|2024.56|2023.06|2023.62|2022.12|0
1613607900000|2021-02-18 00:25:00|2024.09|2022.59|2025.01|2023.51|2025.01|2023.51|2024.07|2022.57|0
1613608200000|2021-02-18 00:30:00|2025.03|2023.53|2024.53|2023.03|2025.03|2023.53|2024.52|2023.02|0
1613608500000|2021-02-18 00:35:00|2024.54|2023.04|2026.45|2024.95|2026.46|2024.96|2024.54|2023.04|0
1613608800000|2021-02-18 00:40:00|2026.46|2024.96|2026|2024.5|2026.93|2025.43|2026|2024.5|0
1613609100000|2021-02-18 00:45:00|2025.99|2024.49|2026|2024.5|2026.47|2024.97|2025.96|2024.46|0
1613609400000|2021-02-18 00:50:00|2026.07|2024.57|2025.48|2023.98|2026.47|2024.97|2025.48|2023.98|0
1613609700000|2021-02-18 00:55:00|2025.49|2023.99|2025.97|2024.47|2025.97|2024.47|2025.45|2023.95|0
1613610000000|2021-02-18 01:00:00|2025.95|2024.45|2025.97|2024.47|2025.98|2024.48|2025.48|2023.98|0
1613610300000|2021-02-18 01:05:00|2025.98|2024.48|2025.98|2024.48|2026.44|2024.94|2025.5|2024|0
1613610600000|2021-02-18 01:10:00|2025.97|2024.47|2025.48|2023.98|2025.98|2024.48|2025|2023.5|0
1613610900000|2021-02-18 01:15:00|2025.49|2023.99|2025.5|2024|2025.97|2024.47|2025.26|2023.76|0
1613611200000|2021-02-18 01:20:00|2025.49|2023.99|2024.56|2023.06|2025.74|2024.24|2024.55|2023.05|0
1613611500000|2021-02-18 01:25:00|2024.57|2023.07|2025.01|2023.51|2025.04|2023.54|2024.54|2023.04|0
1613611800000|2021-02-18 01:30:00|2025.03|2023.53|2024.07|2022.57|2025.03|2023.53|2024.07|2022.57|0
1613612100000|2021-02-18 01:35:00|2024.03|2022.53|2023.01|2021.51|2024.03|2022.53|2022.98|2021.48|0
1613612400000|2021-02-18 01:40:00|2023|2021.5|2021.49|2019.99|2023.02|2021.52|2021|2019.5|0
1613612700000|2021-02-18 01:45:00|2021.42|2019.92|2021.52|2020.02|2021.97|2020.47|2020.98|2019.48|0
1613613000000|2021-02-18 01:50:00|2021.53|2020.03|2023.14|2021.64|2023.14|2021.64|2021.52|2020.02|0
1613613300000|2021-02-18 01:55:00|2023.37|2021.87|2023.37|2021.87|2023.61|2022.11|2022.67|2021.17|0
1613613600000|2021-02-18 02:00:00|2023.36|2021.86|2022.89|2021.39|2023.37|2021.87|2022.86|2021.36|0
1613613900000|2021-02-18 02:05:00|2022.88|2021.38|2022.36|2020.86|2023.35|2021.85|2021.88|2020.38|0
1613614200000|2021-02-18 02:10:00|2022.35|2020.85|2022.87|2021.37|2023.33|2021.83|2022.35|2020.85|0
1613614500000|2021-02-18 02:15:00|2022.88|2021.38|2022.9|2021.4|2023.37|2021.87|2022.39|2020.89|0
1613614800000|2021-02-18 02:20:00|2022.89|2021.39|2022.92|2021.42|2023.15|2021.65|2022.89|2021.39|0
1613615100000|2021-02-18 02:25:00|2022.9|2021.4|2023.39|2021.89|2023.39|2021.89|2022.4|2020.9|0
1613615400000|2021-02-18 02:30:00|2023.52|2022.02|2023.84|2022.34|2024.3|2022.8|2022.89|2021.39|0
1613615700000|2021-02-18 02:35:00|2023.85|2022.35|2023.84|2022.34|2024.32|2022.82|2023.84|2022.34|0
1613616000000|2021-02-18 02:40:00|2023.77|2022.27|2024.31|2022.81|2024.31|2022.81|2023.39|2021.89|0
1613616300000|2021-02-18 02:45:00|2024.3|2022.8|2025.3|2023.8|2025.33|2023.83|2024.3|2022.8|0
1613616600000|2021-02-18 02:50:00|2025.29|2023.79|2025.84|2024.34|2025.9|2024.4|2024.81|2023.31|0
1613616900000|2021-02-18 02:55:00|2025.86|2024.36|2025.93|2024.43|2025.96|2024.46|2025.46|2023.96|0
1613617200000|2021-02-18 03:00:00|2025.95|2024.45|2025.22|2023.72|2026.42|2024.92|2024.97|2023.47|0
1613617500000|2021-02-18 03:05:00|2025.28|2023.78|2024.98|2023.48|2025.48|2023.98|2024.97|2023.47|0
1613617800000|2021-02-18 03:10:00|2024.99|2023.49|2024.74|2023.24|2025.48|2023.98|2024.51|2023.01|0
1613618100000|2021-02-18 03:15:00|2024.8|2023.3|2024.02|2022.52|2024.98|2023.48|2024.02|2022.52|0
1613618400000|2021-02-18 03:20:00|2024.03|2022.53|2021.93|2020.43|2024.03|2022.53|2021.88|2020.38|0
1613618700000|2021-02-18 03:25:00|2021.92|2020.42|2021.32|2019.82|2022.39|2020.89|2021.3|2019.8|0
1613619000000|2021-02-18 03:30:00|2021.33|2019.83|2020.27|2018.77|2021.34|2019.84|2020.05|2018.55|0
1613619300000|2021-02-18 03:35:00|2020.28|2018.78|2020.32|2018.82|2021.04|2019.54|2020.28|2018.78|0
1613619600000|2021-02-18 03:40:00|2020.33|2018.83|2021.3|2019.8|2021.3|2019.8|2020.32|2018.82|0
1613619900000|2021-02-18 03:45:00|2021.28|2019.78|2020.77|2019.27|2021.75|2020.25|2020.32|2018.82|0
1613620200000|2021-02-18 03:50:00|2020.7|2019.2|2020.83|2019.33|2021.05|2019.55|2020.32|2018.82|0
1613620500000|2021-02-18 03:55:00|2020.82|2019.32|2021.53|2020.03|2021.79|2020.29|2020.79|2019.29|0
1613620800000|2021-02-18 04:00:00|2021.6|2020.1|2020.76|2019.26|2021.7|2020.2|2020.54|2019.04|0
1613621100000|2021-02-18 04:05:00|2020.77|2019.27|2018.75|2017.25|2020.79|2019.29|2018.68|2017.18|0
1613621400000|2021-02-18 04:10:00|2018.77|2017.27|2018.49|2016.99|2019.19|2017.69|2018.24|2016.74|0
1613621700000|2021-02-18 04:15:00|2018.55|2017.05|2018.21|2016.71|2019.25|2017.75|2018.21|2016.71|0
1613622000000|2021-02-18 04:20:00|2018.2|2016.7|2019.26|2017.76|2019.27|2017.77|2017.74|2016.24|0
1613622300000|2021-02-18 04:25:00|2019.27|2017.77|2019.3|2017.8|2019.76|2018.26|2019.25|2017.75|0
1613622600000|2021-02-18 04:30:00|2019.31|2017.81|2019.93|2018.43|2019.97|2018.47|2019.3|2017.8|0
1613622900000|2021-02-18 04:35:00|2019.91|2018.41|2019.92|2018.42|2019.94|2018.44|2019.44|2017.94|0
1613623200000|2021-02-18 04:40:00|2019.94|2018.44|2019.95|2018.45|2019.98|2018.48|2019.92|2018.42|0
1613623500000|2021-02-18 04:45:00|2019.94|2018.44|2018.96|2017.46|2019.94|2018.44|2018.96|2017.46|0
1613623800000|2021-02-18 04:50:00|2018.97|2017.47|2019.22|2017.72|2019.5|2018|2018.97|2017.47|0
1613624100000|2021-02-18 04:55:00|2019.23|2017.73|2019.49|2017.99|2019.51|2018.01|2019.22|2017.72|0
1613624400000|2021-02-18 05:00:00|2019.47|2017.97|2020.41|2018.91|2020.43|2018.93|2018.98|2017.48|0
1613624700000|2021-02-18 05:05:00|2020.43|2018.93|2020.92|2019.42|2020.92|2019.42|2019.94|2018.44|0
1613625000000|2021-02-18 05:10:00|2020.91|2019.41|2020.96|2019.46|2021.9|2020.4|2020.91|2019.41|0
1613625300000|2021-02-18 05:15:00|2021.03|2019.53|2022.51|2021.01|2022.53|2021.03|2020.95|2019.45|0
1613625600000|2021-02-18 05:20:00|2022.52|2021.02|2022.29|2020.79|2023|2021.5|2022.04|2020.54|0
1613625900000|2021-02-18 05:25:00|2022.36|2020.86|2022.04|2020.54|2022.99|2021.49|2022.03|2020.53|0
1613626200000|2021-02-18 05:30:00|2022.05|2020.55|2022.32|2020.82|2022.58|2021.08|2022.05|2020.55|0
1613626500000|2021-02-18 05:35:00|2022.25|2020.75|2021.1|2019.6|2022.55|2021.05|2021.09|2019.59|0
1613626800000|2021-02-18 05:40:00|2021.11|2019.61|2021.38|2019.88|2021.61|2020.11|2021.06|2019.56|0
1613627100000|2021-02-18 05:45:00|2021.45|2019.95|2020.64|2019.14|2021.61|2020.11|2020.64|2019.14|0
1613627400000|2021-02-18 05:50:00|2020.65|2019.15|2019.68|2018.18|2021.13|2019.63|2019.67|2018.17|0
1613627700000|2021-02-18 05:55:00|2019.67|2018.17|2020.19|2018.69|2020.2|2018.7|2019.47|2017.97|0
1613628000000|2021-02-18 06:00:00|2020.17|2018.67|2020.74|2019.24|2021.21|2019.71|2019.69|2018.19|0
1613628300000|2021-02-18 06:05:00|2020.73|2019.23|2020.7|2019.2|2020.74|2019.24|2020.21|2018.71|0
1613628600000|2021-02-18 06:10:00|2020.71|2019.21|2020.25|2018.75|2020.71|2019.21|2019.76|2018.26|0
1613628900000|2021-02-18 06:15:00|2020.24|2018.74|2020.26|2018.76|2020.31|2018.81|2020.24|2018.74|0
1613629200000|2021-02-18 06:20:00|2020.25|2018.75|2020.28|2018.78|2020.29|2018.79|2020.25|2018.75|0
1613629500000|2021-02-18 06:25:00|2020.29|2018.79|2022.21|2020.71|2022.21|2020.71|2020.28|2018.78|0
1613629800000|2021-02-18 06:30:00|2022.2|2020.7|2021.75|2020.25|2022.24|2020.74|2021.74|2020.24|0
1613630100000|2021-02-18 06:35:00|2021.78|2020.28|2021.21|2019.71|2021.78|2020.28|2021.21|2019.71|0
1613630400000|2021-02-18 06:40:00|2021.22|2019.72|2021.26|2019.76|2021.27|2019.77|2021.21|2019.71|0
1613630700000|2021-02-18 06:45:00|2021.33|2019.83|2020.73|2019.23|2021.7|2020.2|2020.23|2018.73|0
1613631000000|2021-02-18 06:50:00|2020.72|2019.22|2020.22|2018.72|2020.73|2019.23|2019.77|2018.27|0
1613631300000|2021-02-18 06:55:00|2020.23|2018.73|2018.88|2017.38|2020.23|2018.73|2018.88|2017.38|0
1613631600000|2021-02-18 07:00:00|2018.87|2017.37|2019.23|2017.73|2019.74|2018.24|2017.89|2016.39|0
1613631900000|2021-02-18 07:05:00|2019.22|2017.72|2017.84|2016.34|2019.23|2017.73|2017.82|2016.32|0
1613632200000|2021-02-18 07:10:00|2017.83|2016.33|2016.88|2015.38|2018.77|2017.27|2016.43|2014.93|0
1613632500000|2021-02-18 07:15:00|2016.74|2015.24|2017.33|2015.83|2017.42|2015.92|2015.5|2014|0
1613632800000|2021-02-18 07:20:00|2017.32|2015.82|2017.6|2016.1|2017.6|2016.1|2016.65|2015.15|0
1613633100000|2021-02-18 07:25:00|2017.59|2016.09|2017.59|2016.09|2018.06|2016.56|2017.09|2015.59|0
1613633400000|2021-02-18 07:30:00|2017.58|2016.08|2018.45|2017.05|2018.45|2017.05|2016.14|2014.64|0
1613633700000|2021-02-18 07:35:00|2018.57|2017.17|2019.82|2018.42|2019.82|2018.42|2017.45|2016.05|7
1613634000000|2021-02-18 07:40:00|2019.7|2018.3|2020.82|2019.42|2020.82|2019.42|2019.57|2018.17|17
1613634300000|2021-02-18 07:45:00|2020.7|2019.3|2019.95|2018.55|2020.7|2019.3|2018.82|2017.42|18
1613634600000|2021-02-18 07:50:00|2020.07|2018.67|2020.2|2018.8|2020.45|2019.05|2019.95|2018.55|6
1613634900000|2021-02-18 07:55:00|2020.25|2018.75|2019.15|2017.65|2020.25|2018.75|2018.68|2017.18|26
1613635200000|2021-02-18 08:00:00|2016.75|2016.25|2023.12|2022.62|2024|2023.5|2016.12|2015.62|7775
1613635500000|2021-02-18 08:05:00|2023.37|2022.87|2022.12|2021.62|2026.25|2025.75|2022.12|2021.62|951
1613635800000|2021-02-18 08:10:00|2022.25|2021.75|2025.87|2025.37|2026.75|2026.25|2022.25|2021.75|1367
1613636100000|2021-02-18 08:15:00|2026|2025.5|2020.62|2020.12|2026.25|2025.75|2020.12|2019.62|892
1613636400000|2021-02-18 08:20:00|2020.75|2020.25|2017.25|2016.75|2021.25|2020.75|2017.12|2016.62|1573
1613636700000|2021-02-18 08:25:00|2017.12|2016.62|2014.25|2013.75|2018.5|2018|2014.12|2013.62|1376
1613637000000|2021-02-18 08:30:00|2014.37|2013.87|2018.87|2018.37|2019|2018.5|2014.37|2013.87|1151
1613637300000|2021-02-18 08:35:00|2019|2018.5|2017.25|2016.75|2019|2018.5|2016.62|2016.12|481
1613637600000|2021-02-18 08:40:00|2017.37|2016.87|2018.5|2018|2018.87|2018.37|2017.25|2016.75|587
1613637900000|2021-02-18 08:45:00|2018.62|2018.12|2020.5|2020|2021.12|2020.62|2018.62|2018.12|830
1613638200000|2021-02-18 08:50:00|2020.37|2019.87|2020.5|2020|2020.62|2020.12|2019.5|2019|1710
1613638500000|2021-02-18 08:55:00|2020.62|2020.12|2023.12|2022.62|2023.25|2022.75|2020.62|2020.12|520
1613638800000|2021-02-18 09:00:00|2023.25|2022.75|2022.37|2021.87|2023.75|2023.25|2022.12|2021.62|541
1613639100000|2021-02-18 09:05:00|2022.25|2021.75|2021|2020.5|2022.25|2021.75|2021|2020.5|883
1613639400000|2021-02-18 09:10:00|2020.87|2020.37|2019.75|2019.25|2021|2020.5|2019.5|2019|684
1613639700000|2021-02-18 09:15:00|2019.87|2019.37|2017.37|2016.87|2020|2019.5|2016.5|2016|708
1613640000000|2021-02-18 09:20:00|2017.5|2017|2016|2015.5|2018|2017.5|2016|2015.5|1206
1613640300000|2021-02-18 09:25:00|2016.12|2015.62|2014.79|2014.29|2016.12|2015.62|2014.42|2013.92|392
1613640600000|2021-02-18 09:30:00|2014.67|2014.17|2013.29|2012.79|2015.17|2014.67|2012.92|2012.42|530
1613640900000|2021-02-18 09:35:00|2013.17|2012.67|2015.42|2014.92|2016.17|2015.67|2012.92|2012.42|276
1613641200000|2021-02-18 09:40:00|2015.29|2014.79|2016.92|2016.42|2017.17|2016.67|2014.67|2014.17|1399
1613641500000|2021-02-18 09:45:00|2017.17|2016.67|2018.92|2018.42|2019.42|2018.92|2016.67|2016.17|361
1613641800000|2021-02-18 09:50:00|2019.04|2018.54|2018.67|2018.17|2019.67|2019.17|2018.67|2018.17|177
1613642100000|2021-02-18 09:55:00|2018.79|2018.29|2019.67|2019.17|2019.67|2019.17|2018.42|2017.92|162
1613642400000|2021-02-18 10:00:00|2019.54|2019.04|2021.04|2020.54|2021.67|2021.17|2019.42|2018.92|205
1613642700000|2021-02-18 10:05:00|2020.92|2020.42|2020.79|2020.29|2021.67|2021.17|2020.42|2019.92|637
1613643000000|2021-02-18 10:10:00|2020.92|2020.42|2019.92|2019.42|2021.17|2020.67|2019.92|2019.42|912
1613643300000|2021-02-18 10:15:00|2019.79|2019.29|2020.67|2020.17|2020.92|2020.42|2019.42|2018.92|1306
1613643600000|2021-02-18 10:20:00|2020.79|2020.29|2019.54|2019.04|2020.79|2020.29|2019.42|2018.92|203
1613643900000|2021-02-18 10:25:00|2019.67|2019.17|2019.67|2019.17|2019.67|2019.17|2018.42|2017.92|599
1613644200000|2021-02-18 10:30:00|2019.54|2019.04|2020.17|2019.67|2020.92|2020.42|2019.42|2018.92|178
1613644500000|2021-02-18 10:35:00|2020.29|2019.79|2020.67|2020.17|2021.42|2020.92|2019.92|2019.42|1631
1613644800000|2021-02-18 10:40:00|2020.79|2020.29|2018.42|2017.92|2020.79|2020.29|2018.42|2017.92|272
1613645100000|2021-02-18 10:45:00|2018.54|2018.04|2018.29|2017.79|2018.54|2018.04|2016.92|2016.42|279
1613645400000|2021-02-18 10:50:00|2018.17|2017.67|2017.92|2017.42|2018.67|2018.17|2017.67|2017.17|87
1613645700000|2021-02-18 10:55:00|2017.79|2017.29|2016.79|2016.29|2017.92|2017.42|2016.42|2015.92|223
1613646000000|2021-02-18 11:00:00|2016.67|2016.17|2013.92|2013.42|2016.79|2016.29|2013.04|2012.54|381
1613646300000|2021-02-18 11:05:00|2013.79|2013.29|2015.67|2015.17|2015.92|2015.42|2013.04|2012.54|454
1613646600000|2021-02-18 11:10:00|2015.54|2015.04|2015.92|2015.42|2016.67|2016.17|2015.17|2014.67|2050
1613646900000|2021-02-18 11:15:00|2015.79|2015.29|2016.17|2015.67|2016.54|2016.04|2015.42|2014.92|377
1613647200000|2021-02-18 11:20:00|2016.04|2015.54|2016.04|2015.54|2016.17|2015.67|2015.42|2014.92|401
1613647500000|2021-02-18 11:25:00|2016.17|2015.67|2014.54|2014.04|2016.17|2015.67|2014.42|2013.92|294
1613647800000|2021-02-18 11:30:00|2014.67|2014.17|2013.04|2012.54|2014.92|2014.42|2012.79|2012.29|1050
1613648100000|2021-02-18 11:35:00|2012.92|2012.42|2013.67|2013.17|2013.67|2013.17|2012.17|2011.67|966
1613648400000|2021-02-18 11:40:00|2013.54|2013.04|2015.04|2014.54|2015.17|2014.67|2013.17|2012.67|886
1613648700000|2021-02-18 11:45:00|2015.17|2014.67|2014.67|2014.17|2015.42|2014.92|2014.17|2013.67|1610
1613649000000|2021-02-18 11:50:00|2014.92|2014.42|2015.67|2015.17|2015.92|2015.42|2014.92|2014.42|157
1613649300000|2021-02-18 11:55:00|2015.54|2015.04|2017.42|2016.92|2017.42|2016.92|2014.92|2014.42|548
1613649600000|2021-02-18 12:00:00|2017.54|2017.04|2015.92|2015.42|2017.92|2017.42|2015.67|2015.17|324
1613649900000|2021-02-18 12:05:00|2016.04|2015.54|2016.17|2015.67|2016.67|2016.17|2015.54|2015.04|217
1613650200000|2021-02-18 12:10:00|2016.29|2015.79|2016.17|2015.67|2016.79|2016.29|2015.92|2015.42|437
1613650500000|2021-02-18 12:15:00|2016.29|2015.79|2015.54|2015.04|2016.42|2015.92|2015.17|2014.67|178
1613650800000|2021-02-18 12:20:00|2015.42|2014.92|2016.92|2016.42|2017.42|2016.92|2015.42|2014.92|346
1613651100000|2021-02-18 12:25:00|2017.04|2016.54|2017.92|2017.42|2018.17|2017.67|2016.67|2016.17|318
1613651400000|2021-02-18 12:30:00|2018.04|2017.54|2019.29|2018.79|2019.42|2018.92|2017.04|2016.54|292
1613651700000|2021-02-18 12:35:00|2019.42|2018.92|2017.92|2017.42|2019.67|2019.17|2017.92|2017.42|633
1613652000000|2021-02-18 12:40:00|2018.04|2017.54|2017.67|2017.17|2018.42|2017.92|2017.42|2016.92|418
1613652300000|2021-02-18 12:45:00|2017.79|2017.29|2017.17|2016.67|2018.42|2017.92|2017.17|2016.67|248
1613652600000|2021-02-18 12:50:00|2016.92|2016.42|2016.29|2015.79|2017.17|2016.67|2016.17|2015.67|157
1613652900000|2021-02-18 12:55:00|2016.42|2015.92|2016.04|2015.54|2016.54|2016.04|2015.67|2015.17|159
1613653200000|2021-02-18 13:00:00|2015.92|2015.42|2016.42|2015.92|2016.42|2015.92|2015.92|2015.42|238
1613653500000|2021-02-18 13:05:00|2016.29|2015.79|2015.17|2014.67|2016.29|2015.79|2014.92|2014.42|288
1613653800000|2021-02-18 13:10:00|2015.04|2014.54|2013.42|2012.92|2015.04|2014.54|2012.79|2012.29|594
1613654100000|2021-02-18 13:15:00|2013.29|2012.79|2012.42|2011.92|2013.29|2012.79|2011.67|2011.17|520
1613654400000|2021-02-18 13:20:00|2012.29|2011.79|2012.42|2011.92|2012.67|2012.17|2011.42|2010.92|325
1613654700000|2021-02-18 13:25:00|2012.54|2012.04|2012.67|2012.17|2013.17|2012.67|2012.42|2011.92|1237
1613655000000|2021-02-18 13:30:00|2012.79|2012.29|2012.67|2012.17|2013.54|2013.04|2012.17|2011.67|370
1613655300000|2021-02-18 13:35:00|2012.79|2012.29|2010.42|2009.92|2012.92|2012.42|2009.92|2009.42|738
1613655600000|2021-02-18 13:40:00|2010.54|2010.04|2011.42|2010.92|2011.92|2011.42|2010.04|2009.54|673
1613655900000|2021-02-18 13:45:00|2011.29|2010.79|2010.42|2009.92|2011.67|2011.17|2009.67|2009.17|628
1613656200000|2021-02-18 13:50:00|2010.54|2010.04|2010.92|2010.42|2010.92|2010.42|2009.67|2009.17|416
1613656500000|2021-02-18 13:55:00|2010.79|2010.29|2008.92|2008.42|2010.79|2010.29|2008.92|2008.42|364
1613656800000|2021-02-18 14:00:00|2009.04|2008.54|2008.04|2007.54|2009.04|2008.54|2007.42|2006.92|1096
1613657100000|2021-02-18 14:05:00|2008.17|2007.67|2009.17|2008.67|2010.29|2009.79|2008.17|2007.67|6293
1613657400000|2021-02-18 14:10:00|2009.42|2008.92|2009.17|2008.67|2009.92|2009.42|2008.42|2007.92|401
1613657700000|2021-02-18 14:15:00|2009.42|2008.92|2009.67|2009.17|2010.17|2009.67|2009.17|2008.67|710
1613658000000|2021-02-18 14:20:00|2009.79|2009.29|2012.17|2011.67|2012.42|2011.92|2009.54|2009.04|430
1613658300000|2021-02-18 14:25:00|2012.42|2011.92|2013.29|2012.79|2013.29|2012.79|2011.92|2011.42|429
1613658600000|2021-02-18 14:30:00|2013.17|2012.67|2015.42|2014.92|2015.67|2015.17|2012.92|2012.42|1055
1613658900000|2021-02-18 14:35:00|2015.17|2014.67|2014.42|2013.92|2016.54|2016.04|2014.42|2013.92|869
1613659200000|2021-02-18 14:40:00|2014.54|2014.04|2013.42|2012.92|2015.42|2014.92|2012.92|2012.42|1065
1613659500000|2021-02-18 14:45:00|2013.29|2012.79|2014.67|2014.17|2016.17|2015.67|2013.17|2012.67|806
1613659800000|2021-02-18 14:50:00|2014.79|2014.29|2014.26|2013.76|2015.25|2014.75|2013.46|2012.96|783
1613660100000|2021-02-18 14:55:00|2014.13|2013.63|2015.87|2015.37|2016.12|2015.62|2013.76|2013.26|990
1613660400000|2021-02-18 15:00:00|2015.99|2015.49|2014.99|2014.49|2016.87|2016.37|2014.99|2014.49|522
1613660700000|2021-02-18 15:05:00|2015.12|2014.62|2010.99|2010.49|2015.24|2014.74|2010.62|2010.12|917
1613661000000|2021-02-18 15:10:00|2011.05|2010.55|2011.43|2010.93|2012.68|2012.18|2010.43|2009.93|826
1613661300000|2021-02-18 15:15:00|2011.3|2010.8|2009.3|2008.8|2011.68|2011.18|2009.05|2008.55|864
1613661600000|2021-02-18 15:20:00|2009.43|2008.93|2009.05|2008.55|2010.3|2009.8|2008.8|2008.3|429
1613661900000|2021-02-18 15:25:00|2009.18|2008.68|2010.18|2009.68|2010.18|2009.68|2007.93|2007.43|879
1613662200000|2021-02-18 15:30:00|2010.05|2009.55|2009.3|2008.8|2010.05|2009.55|2007.68|2007.18|637
1613662500000|2021-02-18 15:35:00|2009.18|2008.68|2011.93|2011.43|2012.93|2012.43|2008.93|2008.43|797
1613662800000|2021-02-18 15:40:00|2011.8|2011.3|2010.18|2009.68|2011.8|2011.3|2009.8|2009.3|678
1613663100000|2021-02-18 15:45:00|2010.05|2009.55|2009.18|2008.68|2010.05|2009.55|2008.05|2007.55|506
1613663400000|2021-02-18 15:50:00|2009.3|2008.8|2009.18|2008.68|2010.05|2009.55|2008.3|2007.8|708
1613663700000|2021-02-18 15:55:00|2008.93|2008.43|2008.93|2008.43|2010.43|2009.93|2008.43|2007.93|792
1613664000000|2021-02-18 16:00:00|2009.18|2008.68|2010.93|2010.43|2012.18|2011.68|2008.93|2008.43|999
1613664300000|2021-02-18 16:05:00|2011.05|2010.55|2012.18|2011.68|2012.68|2012.18|2010.93|2010.43|1211
1613664600000|2021-02-18 16:10:00|2012.43|2011.93|2015.18|2014.68|2015.43|2014.93|2012.43|2011.93|1074
1613664900000|2021-02-18 16:15:00|2015.05|2014.55|2013.93|2013.43|2016.43|2015.93|2013.55|2013.05|1566
1613665200000|2021-02-18 16:20:00|2014.05|2013.55|2016.68|2015.18|2016.8|2016.3|2013.93|2013.43|1665
1613665500000|2021-02-18 16:25:00|2016.2|2014.7|2015.92|2014.42|2016.73|2015.23|2015.47|2013.97|936
1613665800000|2021-02-18 16:30:00|2015.9|2014.4|2017.77|2016.37|2018.9|2017.5|2014.15|2012.75|324
1613666100000|2021-02-18 16:35:00|2017.65|2016.25|2017.77|2016.37|2018.77|2017.37|2016.77|2015.37|141
1613666400000|2021-02-18 16:40:00|2017.65|2016.25|2016.77|2015.37|2017.77|2016.37|2015.65|2014.25|26
1613666700000|2021-02-18 16:45:00|2016.65|2015.25|2016.77|2015.37|2018.52|2017.12|2016.52|2015.12|19
1613667000000|2021-02-18 16:50:00|2016.65|2015.25|2017.9|2016.5|2018.4|2017|2016.4|2015|4
1613667300000|2021-02-18 16:55:00|2018.4|2017|2018.45|2016.95|2018.46|2017|2017.52|2016.12|7
1613667600000|2021-02-18 17:00:00|2018.43|2016.93|2016.8|2015.3|2018.45|2016.95|2016.78|2015.28|0
1613667900000|2021-02-18 17:05:00|2016.78|2015.28|2017.04|2015.54|2017.12|2015.62|2016.02|2014.52|0
1613668200000|2021-02-18 17:10:00|2017.05|2015.55|2017.13|2015.63|2018.13|2016.63|2016.5|2015|0
1613668500000|2021-02-18 17:15:00|2017.11|2015.61|2017.47|2015.97|2017.47|2015.97|2016.35|2014.85|0
1613668800000|2021-02-18 17:20:00|2017.46|2015.96|2018|2016.5|2018.48|2016.98|2017.44|2015.94|0
1613669100000|2021-02-18 17:25:00|2018.01|2016.51|2018.54|2017.04|2018.54|2017.04|2017.96|2016.46|0
1613669400000|2021-02-18 17:30:00|2018.53|2017.03|2018|2016.5|2018.53|2017.03|2017.51|2016.01|0
1613669700000|2021-02-18 17:35:00|2018.03|2016.53|2018.5|2017|2018.51|2017.01|2017.99|2016.49|0
1613670000000|2021-02-18 17:40:00|2018.48|2016.98|2018.08|2016.58|2019|2017.5|2018.07|2016.57|0
1613670300000|2021-02-18 17:45:00|2018.07|2016.57|2018.68|2017.18|2019.15|2017.65|2018.05|2016.55|0
1613670600000|2021-02-18 17:50:00|2018.66|2017.16|2017.16|2015.66|2018.68|2017.18|2017.11|2015.61|0
1613670900000|2021-02-18 17:55:00|2017.15|2015.65|2018.15|2016.65|2018.7|2017.2|2017.15|2015.65|0
1613671200000|2021-02-18 18:00:00|2018.14|2016.64|2017.61|2016.11|2018.16|2016.66|2017.07|2015.57|0
1613671500000|2021-02-18 18:05:00|2017.62|2016.12|2017.65|2016.15|2018.62|2017.12|2017.12|2015.62|0
1613671800000|2021-02-18 18:10:00|2017.64|2016.14|2017.64|2016.14|2018.14|2016.64|2017.55|2016.05|0
1613672100000|2021-02-18 18:15:00|2017.65|2016.15|2019.22|2017.72|2019.29|2017.79|2017.64|2016.14|0
1613672400000|2021-02-18 18:20:00|2019.23|2017.73|2021.41|2019.91|2021.44|2019.94|2019.2|2017.7|0
1613672700000|2021-02-18 18:25:00|2021.43|2019.93|2021.54|2020.04|2022.03|2020.53|2020.93|2019.43|0
1613673000000|2021-02-18 18:30:00|2021.56|2020.06|2022.07|2020.57|2022.12|2020.62|2021.56|2020.06|0
1613673300000|2021-02-18 18:35:00|2022.05|2020.55|2021.53|2020.03|2022.09|2020.59|2021.49|2019.99|0
1613673600000|2021-02-18 18:40:00|2021.54|2020.04|2021.13|2019.63|2022|2020.5|2020.18|2018.68|0
1613673900000|2021-02-18 18:45:00|2021.15|2019.65|2021.13|2019.63|2021.6|2020.1|2021.07|2019.57|0
1613674200000|2021-02-18 18:50:00|2021.14|2019.64|2021.11|2019.61|2021.67|2020.17|2021.08|2019.58|0
1613674500000|2021-02-18 18:55:00|2021.09|2019.59|2020.6|2019.1|2021.66|2020.16|2020.59|2019.09|0
1613674800000|2021-02-18 19:00:00|2020.62|2019.12|2022.23|2020.73|2022.26|2020.76|2020.59|2019.09|0
1613675100000|2021-02-18 19:05:00|2022.24|2020.74|2022.16|2020.66|2022.32|2020.82|2022.16|2020.66|0
1613675400000|2021-02-18 19:10:00|2022.17|2020.67|2022.63|2021.13|2022.66|2021.16|2022.1|2020.6|0
1613675700000|2021-02-18 19:15:00|2022.65|2021.15|2022.19|2020.69|2022.72|2021.22|2022.12|2020.62|0
1613676000000|2021-02-18 19:20:00|2022.2|2020.7|2022.63|2021.13|2022.67|2021.17|2022.13|2020.63|0
1613676300000|2021-02-18 19:25:00|2022.61|2021.11|2022.17|2020.67|2022.67|2021.17|2022.13|2020.63|0
1613676600000|2021-02-18 19:30:00|2022.18|2020.68|2023.15|2021.65|2023.15|2021.65|2022.16|2020.66|0
1613676900000|2021-02-18 19:35:00|2023.14|2021.64|2023.14|2021.64|2023.18|2021.68|2022.65|2021.15|0
1613677200000|2021-02-18 19:40:00|2023.15|2021.65|2022.61|2021.11|2023.2|2021.7|2022.59|2021.09|0
1613677500000|2021-02-18 19:45:00|2022.63|2021.13|2022.6|2021.1|2023.13|2021.63|2022.6|2021.1|0
1613677800000|2021-02-18 19:50:00|2022.59|2021.09|2022.08|2020.58|2022.61|2021.11|2022.03|2020.53|0
1613678100000|2021-02-18 19:55:00|2022.09|2020.59|2023.23|2021.73|2023.7|2022.2|2022.07|2020.57|0
1613678400000|2021-02-18 20:00:00|2023.21|2021.71|2023.79|2022.29|2023.8|2022.3|2022.69|2021.19|0
1613678700000|2021-02-18 20:05:00|2023.77|2022.27|2024.51|2023.01|2024.53|2023.03|2023.3|2021.8|0
1613679000000|2021-02-18 20:10:00|2024.5|2023|2024.06|2022.56|2024.53|2023.03|2024|2022.5|0
1613679300000|2021-02-18 20:15:00|2024.04|2022.54|2023.4|2021.9|2024.11|2022.61|2023.39|2021.89|0
1613679600000|2021-02-18 20:20:00|2023.41|2021.91|2022.77|2021.27|2023.41|2021.91|2022.76|2021.26|0
1613679900000|2021-02-18 20:25:00|2022.78|2021.28|2023.74|2022.24|2023.81|2022.31|2022.78|2021.28|0
1613680200000|2021-02-18 20:30:00|2023.73|2022.23|2023.19|2021.69|2024.21|2022.71|2023.17|2021.67|0
1613680500000|2021-02-18 20:35:00|2023.21|2021.71|2023.17|2021.67|2023.98|2022.48|2023.15|2021.65|0
1613680800000|2021-02-18 20:40:00|2023.16|2021.66|2021|2019.5|2023.16|2021.66|2020.35|2018.85|0
1613681100000|2021-02-18 20:45:00|2020.98|2019.48|2019.78|2018.28|2021.54|2020.04|2019.77|2018.27|0
1613681400000|2021-02-18 20:50:00|2019.84|2018.34|2019.71|2018.21|2020.34|2018.84|2019.2|2017.7|0
1613681700000|2021-02-18 20:55:00|2019.72|2018.22|2020.06|2018.56|2021.03|2019.53|2019.24|2017.74|0
1613682000000|2021-02-18 21:00:00|2020.26|2018.76|2020.27|2018.77|2021.51|2020.01|2020.13|2018.63|0
1613682300000|2021-02-18 21:05:00|2020.25|2018.75|2020.87|2019.37|2020.87|2019.37|2020.13|2018.63|0
1613682600000|2021-02-18 21:10:00|2020.86|2019.36|2020.02|2018.52|2021.02|2019.52|2019.82|2018.32|0
1613682900000|2021-02-18 21:15:00|2020|2018.5|2019.96|2018.46|2020|2018.5|2019.75|2018.25|0
1613683200000|2021-02-18 21:20:00|2019.92|2018.42|2019.83|2018.33|2019.96|2018.46|2019.75|2018.25|0
1613683500000|2021-02-18 21:25:00|2019.79|2018.29|2019.92|2018.42|2019.96|2018.46|2019.71|2018.21|0
1613683800000|2021-02-18 21:30:00|2019.9|2018.4|2020.42|2018.92|2020.62|2019.12|2019.77|2018.27|0
1613684100000|2021-02-18 21:35:00|2020.4|2018.9|2020.52|2019.02|2020.62|2019.12|2020.22|2018.72|0
1613684400000|2021-02-18 21:40:00|2020.5|2019|2020.52|2019.02|2020.62|2019.12|2020.22|2018.72|0
1613684700000|2021-02-18 21:45:00|2020.54|2019.04|2020.09|2018.59|2020.62|2019.12|2019.98|2018.48|0
1613685000000|2021-02-18 21:50:00|2020.07|2018.57|2019.68|2018.18|2020.09|2018.59|2019.58|2018.08|0
1613685300000|2021-02-18 21:55:00|2019.67|2018.17|2020.23|2018.73|2020.33|2018.83|2019.48|2017.98|0
1613685600000|2021-02-18 22:00:00|2019.98|2018.48|2020.1|2018.6|2020.23|2018.73|2019.98|2018.48|0
1613685900000|2021-02-18 22:05:00|2020.14|2018.64|2020.1|2018.6|2020.14|2018.64|2020.1|2018.6|0
1613686200000|2021-02-18 22:10:00|2020.06|2018.56|2020.27|2018.77|2020.27|2018.77|2020.06|2018.56|0
1613686500000|2021-02-18 22:15:00|2020.14|2018.64|2020.06|2018.56|2020.27|2018.77|2020.02|2018.52|0
1613686800000|2021-02-18 22:20:00|2020.02|2018.52|2020.1|2018.6|2020.27|2018.77|2020.02|2018.52|0
1613687100000|2021-02-18 22:25:00|2020.14|2018.64|2020.27|2018.77|2020.27|2018.77|2020.1|2018.6|0
1613687400000|2021-02-18 22:30:00|2020.14|2018.64|2020.14|2018.64|2020.27|2018.77|2020.14|2018.64|0
1613687700000|2021-02-18 22:35:00|2020.1|2018.6|2020.27|2018.77|2020.27|2018.77|2020.1|2018.6|0
1613688000000|2021-02-18 22:40:00|2020.23|2018.73|2020.31|2018.81|2020.31|2018.81|2020.14|2018.64|0
1613688300000|2021-02-18 22:45:00|2020.27|2018.77|2020.27|2018.77|2020.35|2018.85|2020.14|2018.64|0
1613688600000|2021-02-18 22:50:00|2020.31|2018.81|2020.31|2018.81|2020.35|2018.85|2020.31|2018.81|0
1613688900000|2021-02-18 22:55:00|2020.35|2018.85|2020.35|2018.85|2020.39|2018.89|2020.35|2018.85|0
1613689200000|2021-02-18 23:00:00|2020.33|2018.83|2021.22|2019.72|2021.22|2019.72|2019.58|2018.08|0
1613689500000|2021-02-18 23:05:00|2021.21|2019.71|2021.32|2019.82|2021.42|2019.92|2020.98|2019.48|0
1613689800000|2021-02-18 23:10:00|2021.33|2019.83|2021.12|2019.62|2021.42|2019.92|2020.98|2019.48|0
1613690100000|2021-02-18 23:15:00|2021.13|2019.63|2021.12|2019.62|2021.42|2019.92|2021.12|2019.62|0
1613690400000|2021-02-18 23:20:00|2021.13|2019.63|2020.58|2019.08|2021.22|2019.72|2020.48|2018.98|0
1613690700000|2021-02-18 23:25:00|2020.6|2019.1|2021.12|2019.62|2021.17|2019.67|2020.6|2019.1|0
1613691000000|2021-02-18 23:30:00|2021.13|2019.63|2020.48|2018.98|2021.32|2019.82|2020.14|2018.64|0
1613691300000|2021-02-18 23:35:00|2020.46|2018.96|2019.77|2018.27|2020.47|2018.97|2019.72|2018.22|0
1613691600000|2021-02-18 23:40:00|2019.78|2018.28|2018.58|2017.08|2020.08|2018.58|2018.48|2016.98|0
1613691900000|2021-02-18 23:45:00|2018.57|2017.07|2018.24|2016.74|2018.57|2017.07|2017.49|2015.99|0
1613692200000|2021-02-18 23:50:00|2018.25|2016.75|2017.73|2016.23|2018.34|2016.84|2017.19|2015.69|0
1613692500000|2021-02-18 23:55:00|2017.74|2016.24|2018.01|2016.51|2018.25|2016.75|2017.46|2015.96|0
1613692800000|2021-02-19 00:00:00|2017.99|2016.49|2018.11|2016.61|2018.65|2017.15|2017.7|2016.2|0
1613693100000|2021-02-19 00:05:00|2018.12|2016.62|2018.21|2016.71|2018.6|2017.1|2017.6|2016.1|0
1613693400000|2021-02-19 00:10:00|2018.22|2016.72|2017.7|2016.2|2018.31|2016.81|2017.7|2016.2|0
1613693700000|2021-02-19 00:15:00|2017.69|2016.19|2018.77|2017.27|2018.79|2017.29|2016.88|2015.38|0
1613694000000|2021-02-19 00:20:00|2018.78|2017.28|2019.69|2018.19|2020.18|2018.68|2018.72|2017.22|0
1613694300000|2021-02-19 00:25:00|2019.68|2018.18|2019.16|2017.66|2019.68|2018.18|2019.14|2017.64|0
1613694600000|2021-02-19 00:30:00|2019.17|2017.67|2019.63|2018.13|2019.67|2018.17|2019.16|2017.66|0
1613694900000|2021-02-19 00:35:00|2019.64|2018.14|2019.17|2017.67|2019.67|2018.17|2019.16|2017.66|0
1613695200000|2021-02-19 00:40:00|2019.18|2017.68|2020.1|2018.6|2020.13|2018.63|2018.89|2017.39|0
1613695500000|2021-02-19 00:45:00|2020.11|2018.61|2020.1|2018.6|2020.13|2018.63|2019.17|2017.67|0
1613695800000|2021-02-19 00:50:00|2020.11|2018.61|2019.2|2017.7|2020.11|2018.61|2019.14|2017.64|0
1613696100000|2021-02-19 00:55:00|2019.21|2017.71|2019.71|2018.21|2020.17|2018.67|2018.95|2017.45|0
1613696400000|2021-02-19 01:00:00|2019.78|2018.28|2021.25|2019.75|2021.29|2019.79|2019.27|2017.77|0
1613696700000|2021-02-19 01:05:00|2021.26|2019.76|2020.71|2019.21|2021.71|2020.21|2020.7|2019.2|0
1613697000000|2021-02-19 01:10:00|2020.68|2019.18|2019.14|2017.64|2021.14|2019.64|2019.14|2017.64|0
1613697300000|2021-02-19 01:15:00|2019.15|2017.65|2019.22|2017.72|2019.7|2018.2|2018.63|2017.13|0
1613697600000|2021-02-19 01:20:00|2019.23|2017.73|2018.72|2017.22|2019.69|2018.19|2018.72|2017.22|0
1613697900000|2021-02-19 01:25:00|2018.73|2017.23|2016.65|2015.15|2019.2|2017.7|2016.65|2015.15|0
1613698200000|2021-02-19 01:30:00|2016.64|2015.14|2013.62|2012.12|2016.64|2015.14|2013.14|2011.64|0
1613698500000|2021-02-19 01:35:00|2013.6|2012.1|2015.14|2013.64|2015.15|2013.65|2012.68|2011.18|0
1613698800000|2021-02-19 01:40:00|2015.13|2013.63|2014.17|2012.67|2015.16|2013.66|2014.14|2012.64|0
1613699100000|2021-02-19 01:45:00|2014.15|2012.65|2014.63|2013.13|2014.65|2013.15|2014.11|2012.61|0
1613699400000|2021-02-19 01:50:00|2014.62|2013.12|2015.34|2013.84|2015.59|2014.09|2014.14|2012.64|0
1613699700000|2021-02-19 01:55:00|2015.27|2013.77|2016.07|2014.57|2016.07|2014.57|2015.07|2013.57|0
1613700000000|2021-02-19 02:00:00|2016.14|2014.64|2015.58|2014.08|2016.31|2014.81|2015.1|2013.6|0
1613700300000|2021-02-19 02:05:00|2015.59|2014.09|2015.56|2014.06|2016.07|2014.57|2015.07|2013.57|0
1613700600000|2021-02-19 02:10:00|2015.57|2014.07|2015.07|2013.57|2015.57|2014.07|2015.03|2013.53|0
1613700900000|2021-02-19 02:15:00|2015.08|2013.58|2013.05|2011.55|2015.23|2013.73|2012.81|2011.31|0
1613701200000|2021-02-19 02:20:00|2013.04|2011.54|2012.87|2011.37|2013.31|2011.81|2012.31|2010.81|0
1613701500000|2021-02-19 02:25:00|2012.86|2011.36|2013.38|2011.88|2013.61|2012.11|2012.36|2010.86|0
1613701800000|2021-02-19 02:30:00|2013.37|2011.87|2012.84|2011.34|2013.84|2012.34|2012.38|2010.88|0
1613702100000|2021-02-19 02:35:00|2012.71|2011.21|2011.45|2009.95|2013.31|2011.81|2010.93|2009.43|0
1613702400000|2021-02-19 02:40:00|2011.44|2009.94|2011.51|2010.01|2011.99|2010.49|2010.52|2009.02|0
1613702700000|2021-02-19 02:45:00|2011.52|2010.02|2011.84|2010.34|2012.58|2011.08|2011.51|2010.01|0
1613703000000|2021-02-19 02:50:00|2011.78|2010.28|2011.3|2009.8|2012.29|2010.79|2011.3|2009.8|0
1613703300000|2021-02-19 02:55:00|2011.23|2009.73|2011.29|2009.79|2012.08|2010.58|2011.05|2009.55|0
1613703600000|2021-02-19 03:00:00|2011.3|2009.8|2011.56|2010.06|2011.58|2010.08|2011.03|2009.53|0
1613703900000|2021-02-19 03:05:00|2011.55|2010.05|2012.08|2010.58|2012.1|2010.6|2011.1|2009.6|0
1613704200000|2021-02-19 03:10:00|2012.07|2010.57|2012.8|2011.3|2012.8|2011.3|2012.03|2010.53|0
1613704500000|2021-02-19 03:15:00|2012.58|2011.08|2013.03|2011.53|2013.06|2011.56|2012.56|2011.06|0
1613704800000|2021-02-19 03:20:00|2013.05|2011.55|2012.6|2011.1|2013.05|2011.55|2012.07|2010.57|0
1613705100000|2021-02-19 03:25:00|2012.59|2011.09|2013.57|2012.07|2014.01|2012.51|2012.58|2011.08|0
1613705400000|2021-02-19 03:30:00|2013.8|2012.3|2014.02|2012.52|2014.06|2012.56|2013.09|2011.59|0
1613705700000|2021-02-19 03:35:00|2014.03|2012.53|2014.98|2013.48|2015.44|2013.94|2014.02|2012.52|0
1613706000000|2021-02-19 03:40:00|2014.99|2013.49|2015.39|2013.89|2015.45|2013.95|2014.5|2013|0
1613706300000|2021-02-19 03:45:00|2015.38|2013.88|2013.9|2012.4|2015.38|2013.88|2013.68|2012.18|0
1613706600000|2021-02-19 03:50:00|2013.89|2012.39|2013.51|2012.01|2013.95|2012.45|2012.99|2011.49|0
1613706900000|2021-02-19 03:55:00|2013.49|2011.99|2013.02|2011.52|2014.01|2012.51|2013.02|2011.52|0
1613707200000|2021-02-19 04:00:00|2013.03|2011.53|2013.49|2011.99|2013.52|2012.02|2013.02|2011.52|0
1613707500000|2021-02-19 04:05:00|2013.5|2012|2013.01|2011.51|2013.73|2012.23|2012.98|2011.48|0
1613707800000|2021-02-19 04:10:00|2013.02|2011.52|2013.23|2011.73|2013.99|2012.49|2013.01|2011.51|0
1613708100000|2021-02-19 04:15:00|2013.24|2011.74|2014.01|2012.51|2014.03|2012.53|2013.24|2011.74|0
1613708400000|2021-02-19 04:20:00|2014|2012.5|2014.43|2012.93|2014.43|2012.93|2013.93|2012.43|0
1613708700000|2021-02-19 04:25:00|2014.42|2012.92|2013.96|2012.46|2014.43|2012.93|2013.96|2012.46|0
1613709000000|2021-02-19 04:30:00|2013.97|2012.47|2014.43|2012.93|2014.45|2012.95|2013.96|2012.46|0
1613709300000|2021-02-19 04:35:00|2014.44|2012.94|2015.88|2014.38|2015.89|2014.39|2014.43|2012.93|0
1613709600000|2021-02-19 04:40:00|2015.89|2014.39|2016.35|2014.85|2016.36|2014.86|2015.88|2014.38|0
1613709900000|2021-02-19 04:45:00|2016.34|2014.84|2015.9|2014.4|2016.35|2014.85|2015.85|2014.35|0
1613710200000|2021-02-19 04:50:00|2015.89|2014.39|2015.41|2013.91|2015.9|2014.4|2015.39|2013.89|0
1613710500000|2021-02-19 04:55:00|2015.4|2013.9|2015.17|2013.67|2015.86|2014.36|2014.93|2013.43|0
1613710800000|2021-02-19 05:00:00|2015.24|2013.74|2015.92|2014.42|2016.44|2014.94|2015.24|2013.74|0
1613711100000|2021-02-19 05:05:00|2015.85|2014.35|2016.42|2014.92|2016.46|2014.96|2015.43|2013.93|0
1613711400000|2021-02-19 05:10:00|2016.43|2014.93|2017|2015.5|2017.03|2015.53|2016.43|2014.93|0
1613711700000|2021-02-19 05:15:00|2017.01|2015.51|2016.94|2015.44|2017.46|2015.96|2016.5|2015|0
1613712000000|2021-02-19 05:20:00|2016.95|2015.45|2016.98|2015.48|2016.98|2015.48|2016.47|2014.97|0
1613712300000|2021-02-19 05:25:00|2016.97|2015.47|2016.02|2014.52|2016.97|2015.47|2016.02|2014.52|0
1613712600000|2021-02-19 05:30:00|2016|2014.5|2017|2015.5|2017.01|2015.51|2015.54|2014.04|0
1613712900000|2021-02-19 05:35:00|2016.99|2015.49|2017.96|2016.46|2017.99|2016.49|2016.54|2015.04|0
1613713200000|2021-02-19 05:40:00|2017.97|2016.47|2017.95|2016.45|2017.98|2016.48|2017.48|2015.98|0
1613713500000|2021-02-19 05:45:00|2017.94|2016.44|2018.45|2016.95|2018.45|2016.95|2017.48|2015.98|0
1613713800000|2021-02-19 05:50:00|2018.31|2016.81|2018.45|2016.95|2018.48|2016.98|2017.99|2016.49|0
1613714100000|2021-02-19 05:55:00|2018.43|2016.93|2019.1|2017.6|2019.58|2018.08|2018.43|2016.93|0
1613714400000|2021-02-19 06:00:00|2019.11|2017.61|2019.11|2017.61|2019.11|2017.61|2018.14|2016.64|0
1613714700000|2021-02-19 06:05:00|2019.08|2017.58|2019.56|2018.06|2020.02|2018.52|2019.07|2017.57|0
1613715000000|2021-02-19 06:10:00|2019.55|2018.05|2019.62|2018.12|2020.07|2018.57|2019.11|2017.61|0
1613715300000|2021-02-19 06:15:00|2019.63|2018.13|2020.63|2019.13|2020.65|2019.15|2019.63|2018.13|0
1613715600000|2021-02-19 06:20:00|2020.62|2019.12|2020.37|2018.87|2020.63|2019.13|2020.13|2018.63|0
1613715900000|2021-02-19 06:25:00|2020.31|2018.81|2019.67|2018.17|2020.37|2018.87|2019.61|2018.11|0
1613716200000|2021-02-19 06:30:00|2019.68|2018.18|2019.64|2018.14|2020.12|2018.62|2019.62|2018.12|0
1613716500000|2021-02-19 06:35:00|2019.65|2018.15|2020.1|2018.6|2020.54|2019.04|2019.18|2017.68|0
1613716800000|2021-02-19 06:40:00|2020.09|2018.59|2021.01|2019.51|2021.01|2019.51|2020.06|2018.56|0
1613717100000|2021-02-19 06:45:00|2021|2019.5|2021.51|2020.01|2021.51|2020.01|2021|2019.5|0
1613717400000|2021-02-19 06:50:00|2021.53|2020.03|2020.61|2019.11|2021.97|2020.47|2020.57|2019.07|0
1613717700000|2021-02-19 06:55:00|2020.6|2019.1|2021.07|2019.57|2021.08|2019.58|2020.15|2018.65|0
1613718000000|2021-02-19 07:00:00|2020.93|2019.43|2019.7|2018.2|2021.09|2019.59|2019.7|2018.2|0
1613718300000|2021-02-19 07:05:00|2019.71|2018.21|2018.27|2016.77|2020.18|2018.68|2018.24|2016.74|0
1613718600000|2021-02-19 07:10:00|2018.26|2016.76|2019.2|2017.7|2019.21|2017.71|2018.24|2016.74|0
1613718900000|2021-02-19 07:15:00|2019.21|2017.71|2019.2|2017.7|2019.71|2018.21|2018.72|2017.22|0
1613719200000|2021-02-19 07:20:00|2019.21|2017.71|2018.7|2017.2|2019.21|2017.71|2018.25|2016.75|0
1613719500000|2021-02-19 07:25:00|2018.69|2017.19|2018.69|2017.19|2018.73|2017.23|2018.68|2017.18|0
1613719800000|2021-02-19 07:30:00|2018.7|2017.2|2018.9|2017.5|2019.52|2018.12|2017.54|2016.04|10
1613720100000|2021-02-19 07:35:00|2018.77|2017.37|2022.15|2020.75|2022.15|2020.75|2018.15|2016.75|20
1613720400000|2021-02-19 07:40:00|2022.4|2021|2022.15|2020.75|2022.77|2021.37|2021.02|2019.62|28
1613720700000|2021-02-19 07:45:00|2022.27|2020.87|2022.9|2021.5|2024.15|2022.75|2022.27|2020.87|78
1613721000000|2021-02-19 07:50:00|2023.15|2021.75|2023.65|2022.25|2023.65|2022.25|2023.15|2021.75|6
1613721300000|2021-02-19 07:55:00|2023.7|2022.2|2023.52|2022.02|2025.36|2023.86|2023.14|2021.64|0
1613721600000|2021-02-19 08:00:00|2023.5|2022|2021.95|2021.45|2025.7|2025.2|2019.32|2018.82|3675
1613721900000|2021-02-19 08:05:00|2022.07|2021.57|2023.57|2023.07|2024.95|2024.45|2020.2|2019.7|3336
1613722200000|2021-02-19 08:10:00|2023.45|2022.95|2020.95|2020.45|2023.95|2023.45|2020.7|2020.2|1573
1613722500000|2021-02-19 08:15:00|2022.45|2021.95|2020.95|2020.45|2023.82|2023.32|2019.82|2019.32|2040
1613722800000|2021-02-19 08:20:00|2021.07|2020.57|2020.95|2020.45|2022.45|2021.95|2020.57|2020.07|1537
1613723100000|2021-02-19 08:25:00|2021.2|2020.7|2021.45|2020.95|2021.7|2021.2|2019.7|2019.2|954
1613723400000|2021-02-19 08:30:00|2022.32|2021.82|2020.32|2019.82|2023.32|2022.82|2020.32|2019.82|1746
1613723700000|2021-02-19 08:35:00|2020.2|2019.7|2022.95|2022.45|2022.95|2022.45|2020.2|2019.7|1004
1613724000000|2021-02-19 08:40:00|2022.74|2022.24|2019.99|2019.49|2023.49|2022.99|2019.99|2019.49|1017
1613724300000|2021-02-19 08:45:00|2019.86|2019.36|2018.24|2017.74|2020.24|2019.74|2017.74|2017.24|900
1613724600000|2021-02-19 08:50:00|2018.11|2017.61|2021.24|2020.74|2021.24|2020.74|2018.11|2017.61|1054
1613724900000|2021-02-19 08:55:00|2020.99|2020.49|2021.49|2020.99|2022.74|2022.24|2020.99|2020.49|1049
1613725200000|2021-02-19 09:00:00|2021.74|2021.24|2019.24|2018.74|2021.99|2021.49|2018.99|2018.49|1346
1613725500000|2021-02-19 09:05:00|2019.36|2018.86|2020.99|2020.49|2021.74|2021.24|2018.99|2018.49|992
1613725800000|2021-02-19 09:10:00|2021.11|2020.61|2022.99|2022.49|2023.36|2022.86|2020.74|2020.24|1028
1613726100000|2021-02-19 09:15:00|2022.86|2022.36|2022.99|2022.49|2023.11|2022.61|2022.24|2021.74|753
1613726400000|2021-02-19 09:20:00|2023.11|2022.61|2022.36|2021.86|2023.49|2022.99|2022.24|2021.74|1216
1613726700000|2021-02-19 09:25:00|2022.24|2021.74|2022.74|2022.24|2022.74|2022.24|2021.49|2020.99|716
1613727000000|2021-02-19 09:30:00|2022.86|2022.36|2024.49|2023.99|2024.49|2023.99|2022.49|2021.99|1008
1613727300000|2021-02-19 09:35:00|2024.36|2023.86|2024.74|2024.24|2025.24|2024.74|2023.99|2023.49|1514
1613727600000|2021-02-19 09:40:00|2024.86|2024.36|2024.74|2024.24|2025.24|2024.74|2024.49|2023.99|653
1613727900000|2021-02-19 09:45:00|2024.61|2024.11|2023.86|2023.36|2024.86|2024.36|2023.74|2023.24|799
1613728200000|2021-02-19 09:50:00|2023.74|2023.24|2022.74|2022.24|2023.99|2023.49|2022.49|2021.99|548
1613728500000|2021-02-19 09:55:00|2022.86|2022.36|2022.74|2022.24|2023.11|2022.61|2022.49|2021.99|536
1613728800000|2021-02-19 10:00:00|2022.61|2022.11|2023.74|2023.24|2023.74|2023.24|2022.61|2022.11|749
1613729100000|2021-02-19 10:05:00|2023.61|2023.11|2023.24|2022.74|2023.61|2023.11|2022.74|2022.24|661
1613729400000|2021-02-19 10:10:00|2023.11|2022.61|2022.74|2022.24|2023.49|2022.99|2021.36|2020.86|2319
1613729700000|2021-02-19 10:15:00|2022.61|2022.11|2023.74|2023.24|2023.99|2023.49|2022.49|2021.99|652
1613730000000|2021-02-19 10:20:00|2023.61|2023.11|2022.99|2022.49|2023.99|2023.49|2022.99|2022.49|383
1613730300000|2021-02-19 10:25:00|2022.86|2022.36|2022.99|2022.49|2023.49|2022.99|2022.24|2021.74|377
1613730600000|2021-02-19 10:30:00|2022.86|2022.36|2020.74|2020.24|2022.99|2022.49|2020.74|2020.24|540
1613730900000|2021-02-19 10:35:00|2020.61|2020.11|2022.24|2021.74|2022.24|2021.74|2020.49|2019.99|494
1613731200000|2021-02-19 10:40:00|2022.11|2021.61|2022.99|2022.49|2023.24|2022.74|2022.11|2021.61|300
1613731500000|2021-02-19 10:45:00|2023.11|2022.61|2024.99|2024.49|2024.99|2024.49|2022.99|2022.49|780
1613731800000|2021-02-19 10:50:00|2025.11|2024.61|2025.74|2025.24|2025.99|2025.49|2024.74|2024.24|771
1613732100000|2021-02-19 10:55:00|2025.99|2025.49|2024.74|2024.24|2025.99|2025.49|2024.24|2023.74|563
1613732400000|2021-02-19 11:00:00|2024.61|2024.11|2022.99|2022.49|2025.24|2024.74|2022.99|2022.49|596
1613732700000|2021-02-19 11:05:00|2022.74|2022.24|2022.24|2021.74|2023.11|2022.61|2021.99|2021.49|642
1613733000000|2021-02-19 11:10:00|2022.11|2021.61|2022.24|2021.74|2022.74|2022.24|2021.49|2020.99|456
1613733300000|2021-02-19 11:15:00|2022.36|2021.86|2021.49|2020.99|2022.74|2022.24|2021.49|2020.99|442
1613733600000|2021-02-19 11:20:00|2021.74|2021.24|2022.74|2022.24|2022.99|2022.49|2021.74|2021.24|488
1613733900000|2021-02-19 11:25:00|2022.86|2022.36|2022.99|2022.49|2023.49|2022.99|2022.11|2021.61|398
1613734200000|2021-02-19 11:30:00|2022.86|2022.36|2022.24|2021.74|2023.49|2022.99|2021.49|2020.99|565
1613734500000|2021-02-19 11:35:00|2022.49|2021.99|2022.99|2022.49|2022.99|2022.49|2021.99|2021.49|460
1613734800000|2021-02-19 11:40:00|2023.11|2022.61|2022.99|2022.49|2023.24|2022.74|2022.74|2022.24|213
1613735100000|2021-02-19 11:45:00|2022.86|2022.36|2022.74|2022.24|2023.24|2022.74|2022.49|2021.99|281
1613735400000|2021-02-19 11:50:00|2022.86|2022.36|2023.49|2022.99|2023.99|2023.49|2022.86|2022.36|533
1613735700000|2021-02-19 11:55:00|2023.61|2023.11|2022.74|2022.24|2023.99|2023.49|2022.74|2022.24|370
1613736000000|2021-02-19 12:00:00|2022.86|2022.36|2023.61|2023.11|2023.74|2023.24|2022.74|2022.24|315
1613736300000|2021-02-19 12:05:00|2023.74|2023.24|2023.49|2022.99|2023.99|2023.49|2023.24|2022.74|394
1613736600000|2021-02-19 12:10:00|2023.61|2023.11|2024.24|2023.74|2024.24|2023.74|2023.49|2022.99|356
1613736900000|2021-02-19 12:15:00|2023.99|2023.49|2023.99|2023.49|2024.24|2023.74|2023.49|2022.99|419
1613737200000|2021-02-19 12:20:00|2023.74|2023.24|2024.49|2023.99|2024.74|2024.24|2023.74|2023.24|677
1613737500000|2021-02-19 12:25:00|2024.61|2024.11|2024.99|2024.49|2025.24|2024.74|2024.49|2023.99|427
1613737800000|2021-02-19 12:30:00|2025.24|2024.74|2025.74|2025.24|2025.99|2025.49|2024.74|2024.24|841
1613738100000|2021-02-19 12:35:00|2025.99|2025.49|2025.24|2024.74|2025.99|2025.49|2025.24|2024.74|500
1613738400000|2021-02-19 12:40:00|2025.11|2024.61|2024.74|2024.24|2025.24|2024.74|2024.74|2024.24|317
1613738700000|2021-02-19 12:45:00|2024.86|2024.36|2026.09|2025.59|2026.21|2025.71|2024.74|2024.24|768
1613739000000|2021-02-19 12:50:00|2026.21|2025.71|2027.59|2027.09|2027.59|2027.09|2026.21|2025.71|637
1613739300000|2021-02-19 12:55:00|2027.84|2027.34|2027.59|2027.09|2028.34|2027.84|2027.59|2027.09|570
1613739600000|2021-02-19 13:00:00|2027.71|2027.21|2027.34|2026.84|2027.84|2027.34|2026.59|2026.09|410
1613739900000|2021-02-19 13:05:00|2027.21|2026.71|2026.84|2026.34|2027.71|2027.21|2026.84|2026.34|347
1613740200000|2021-02-19 13:10:00|2026.59|2026.09|2027.84|2027.34|2028.09|2027.59|2026.59|2026.09|470
1613740500000|2021-02-19 13:15:00|2027.71|2027.21|2026.84|2026.34|2027.84|2027.34|2026.84|2026.34|2055
1613740800000|2021-02-19 13:20:00|2027.09|2026.59|2026.59|2026.09|2027.21|2026.71|2026.09|2025.59|391
1613741100000|2021-02-19 13:25:00|2026.71|2026.21|2028.34|2027.84|2028.84|2028.34|2026.59|2026.09|2593
1613741400000|2021-02-19 13:30:00|2028.46|2027.96|2027.59|2027.09|2028.59|2028.09|2027.59|2027.09|549
1613741700000|2021-02-19 13:35:00|2027.84|2027.34|2027.59|2027.09|2027.84|2027.34|2026.96|2026.46|338
1613742000000|2021-02-19 13:40:00|2027.71|2027.21|2027.59|2027.09|2027.71|2027.21|2027.09|2026.59|348
1613742300000|2021-02-19 13:45:00|2027.71|2027.21|2030.59|2030.09|2030.84|2030.34|2027.71|2027.21|635
1613742600000|2021-02-19 13:50:00|2030.46|2029.96|2029.21|2028.71|2030.59|2030.09|2028.59|2028.09|608
1613742900000|2021-02-19 13:55:00|2029.09|2028.59|2029.71|2029.21|2030.34|2029.84|2029.09|2028.59|339
1613743200000|2021-02-19 14:00:00|2029.59|2029.09|2027.84|2027.34|2029.84|2029.34|2027.84|2027.34|568
1613743500000|2021-02-19 14:05:00|2028.09|2027.59|2027.46|2026.96|2029.21|2028.71|2027.09|2026.59|938
1613743800000|2021-02-19 14:10:00|2027.59|2027.09|2028.09|2027.59|2028.21|2027.71|2027.34|2026.84|426
1613744100000|2021-02-19 14:15:00|2027.96|2027.46|2028.09|2027.59|2028.59|2028.09|2027.71|2027.21|435
1613744400000|2021-02-19 14:20:00|2028.21|2027.71|2027.59|2027.09|2028.34|2027.84|2027.09|2026.59|452
1613744700000|2021-02-19 14:25:00|2027.71|2027.21|2026.84|2026.34|2027.84|2027.34|2026.59|2026.09|593
1613745000000|2021-02-19 14:30:00|2026.59|2026.09|2027.59|2027.09|2028.09|2027.59|2026.59|2026.09|975
1613745300000|2021-02-19 14:35:00|2027.46|2026.96|2026.84|2026.34|2027.84|2027.34|2026.09|2025.59|805
1613745600000|2021-02-19 14:40:00|2026.71|2026.21|2026.96|2026.46|2027.71|2027.21|2026.34|2025.84|1018
1613745900000|2021-02-19 14:45:00|2026.84|2026.34|2026.34|2025.84|2027.96|2027.46|2025.84|2025.34|1269
1613746200000|2021-02-19 14:50:00|2026.59|2026.09|2028.34|2027.84|2028.34|2027.84|2025.84|2025.34|1261
1613746500000|2021-02-19 14:55:00|2028.21|2027.71|2029.34|2028.84|2029.34|2028.84|2027.96|2027.46|1064
1613746800000|2021-02-19 15:00:00|2029.09|2028.59|2027.84|2027.34|2029.59|2029.09|2027.09|2026.59|1315
1613747100000|2021-02-19 15:05:00|2028.09|2027.59|2028.59|2028.09|2029.21|2028.71|2027.59|2027.09|878
1613747400000|2021-02-19 15:10:00|2028.65|2028.15|2028.4|2027.9|2029.02|2028.52|2027.77|2027.27|747
1613747700000|2021-02-19 15:15:00|2028.27|2027.77|2029.15|2028.65|2029.65|2029.15|2028.27|2027.77|1244
1613748000000|2021-02-19 15:20:00|2029.02|2028.52|2029.65|2029.15|2030.15|2029.65|2028.4|2027.9|833
1613748300000|2021-02-19 15:25:00|2029.77|2029.27|2030.15|2029.65|2031.15|2030.65|2029.65|2029.15|861
1613748600000|2021-02-19 15:30:00|2030.27|2029.77|2030.4|2029.9|2030.65|2030.15|2029.65|2029.15|754
1613748900000|2021-02-19 15:35:00|2030.52|2030.02|2032.02|2031.52|2032.4|2031.9|2030.15|2029.65|770
1613749200000|2021-02-19 15:40:00|2032.15|2031.65|2031.9|2031.4|2033.02|2032.52|2031.65|2031.15|771
1613749500000|2021-02-19 15:45:00|2031.77|2031.27|2031.15|2030.65|2031.9|2031.4|2030.27|2029.77|805
1613749800000|2021-02-19 15:50:00|2031.27|2030.77|2031.77|2031.27|2032.15|2031.65|2031.15|2030.65|736
1613750100000|2021-02-19 15:55:00|2031.9|2031.4|2031.65|2031.15|2032.4|2031.9|2031.65|2031.15|752
1613750400000|2021-02-19 16:00:00|2031.52|2031.02|2031.9|2031.4|2032.65|2032.15|2031.4|2030.9|1137
1613750700000|2021-02-19 16:05:00|2032.02|2031.52|2032.4|2031.9|2033.4|2032.9|2031.9|2031.4|1188
1613751000000|2021-02-19 16:10:00|2032.52|2032.02|2032.65|2032.15|2032.65|2032.15|2031.9|2031.4|841
1613751300000|2021-02-19 16:15:00|2032.52|2032.02|2032.9|2032.4|2032.9|2032.4|2032.15|2031.65|1098
1613751600000|2021-02-19 16:20:00|2033.02|2032.52|2035.06|2033.56|2035.06|2034.52|2032.77|2032.27|2899
1613751900000|2021-02-19 16:25:00|2035.05|2033.55|2036.34|2034.84|2036.36|2034.86|2034.33|2032.83|1011
1613752200000|2021-02-19 16:30:00|2036.21|2034.71|2035.35|2033.95|2037.85|2036.45|2035.35|2033.93|1903
1613752500000|2021-02-19 16:35:00|2035.47|2034.07|2037.22|2035.82|2037.6|2036.2|2035.47|2034.07|74
1613752800000|2021-02-19 16:40:00|2037.35|2035.95|2036.47|2035.07|2040.1|2038.7|2035.85|2034.45|243
1613753100000|2021-02-19 16:45:00|2036.35|2034.95|2035.97|2034.57|2036.72|2035.32|2035.97|2034.57|21
1613753400000|2021-02-19 16:50:00|2035.85|2034.45|2036.35|2034.95|2036.85|2035.45|2035.85|2034.45|19
1613753700000|2021-02-19 16:55:00|2036.22|2034.82|2036.4|2034.9|2037.85|2036.45|2036.1|2034.7|40
1613754000000|2021-02-19 17:00:00|2036.26|2034.76|2036.84|2035.34|2036.84|2035.34|2035.37|2033.87|0
1613754300000|2021-02-19 17:05:00|2036.83|2035.33|2036.27|2034.77|2036.86|2035.36|2035.76|2034.26|0
1613754600000|2021-02-19 17:10:00|2036.28|2034.78|2035.84|2034.34|2036.74|2035.24|2035.28|2033.78|0
1613754900000|2021-02-19 17:15:00|2035.83|2034.33|2035.19|2033.69|2036.34|2034.84|2035.19|2033.69|0
1613755200000|2021-02-19 17:20:00|2035.17|2033.67|2034.1|2032.6|2035.21|2033.71|2033.58|2032.08|0
1613755500000|2021-02-19 17:25:00|2034.08|2032.58|2034.02|2032.52|2035.12|2033.62|2034.02|2032.52|0
1613755800000|2021-02-19 17:30:00|2034.03|2032.53|2033.43|2031.93|2034.53|2033.03|2033.43|2031.93|0
1613756100000|2021-02-19 17:35:00|2033.42|2031.92|2033.49|2031.99|2033.89|2032.39|2032.48|2030.98|0
1613756400000|2021-02-19 17:40:00|2033.48|2031.98|2033.51|2032.01|2033.53|2032.03|2032.42|2030.92|0
1613756700000|2021-02-19 17:45:00|2033.5|2032|2032.97|2031.47|2034.06|2032.56|2032.96|2031.46|0
1613757000000|2021-02-19 17:50:00|2032.96|2031.46|2031.87|2030.37|2033.46|2031.96|2031.85|2030.35|0
1613757300000|2021-02-19 17:55:00|2031.86|2030.36|2032.96|2031.46|2033.45|2031.95|2031.33|2029.83|0
1613757600000|2021-02-19 18:00:00|2032.95|2031.45|2032.03|2030.53|2033.49|2031.99|2031.49|2029.99|0
1613757900000|2021-02-19 18:05:00|2032.05|2030.55|2030|2028.5|2032.08|2030.58|2030|2028.5|0
1613758200000|2021-02-19 18:10:00|2029.98|2028.48|2030.66|2029.16|2031.22|2029.72|2029.98|2028.48|0
1613758500000|2021-02-19 18:15:00|2030.65|2029.15|2030.92|2029.42|2031.77|2030.27|2030.58|2029.08|0
1613758800000|2021-02-19 18:20:00|2030.91|2029.41|2032.03|2030.53|2032.03|2030.53|2030.87|2029.37|0
1613759100000|2021-02-19 18:25:00|2032.01|2030.51|2032.43|2030.93|2032.54|2031.04|2032|2030.5|0
1613759400000|2021-02-19 18:30:00|2032.42|2030.92|2031.39|2029.89|2032.47|2030.97|2030.87|2029.37|0
1613759700000|2021-02-19 18:35:00|2031.4|2029.9|2032.97|2031.47|2032.98|2031.48|2031.35|2029.85|0
1613760000000|2021-02-19 18:40:00|2032.96|2031.46|2034|2032.5|2034.01|2032.51|2032.96|2031.46|0
1613760300000|2021-02-19 18:45:00|2033.99|2032.49|2033.04|2031.54|2034.01|2032.51|2033|2031.5|0
1613760600000|2021-02-19 18:50:00|2033.05|2031.55|2033.51|2032.01|2033.53|2032.03|2032.48|2030.98|0
1613760900000|2021-02-19 18:55:00|2033.5|2032|2034|2032.5|2034.02|2032.52|2033.44|2031.94|0
1613761200000|2021-02-19 19:00:00|2033.99|2032.49|2034.03|2032.53|2034.08|2032.58|2033.98|2032.48|0
1613761500000|2021-02-19 19:05:00|2034.04|2032.54|2033.56|2032.06|2034.12|2032.62|2033.52|2032.02|0
1613761800000|2021-02-19 19:10:00|2033.55|2032.05|2033.5|2032|2033.98|2032.48|2033.48|2031.98|0
1613762100000|2021-02-19 19:15:00|2033.51|2032.01|2033.61|2032.11|2034.61|2033.11|2033.46|2031.96|0
1613762400000|2021-02-19 19:20:00|2033.62|2032.12|2031.96|2030.46|2033.62|2032.12|2031.48|2029.98|0
1613762700000|2021-02-19 19:25:00|2031.97|2030.47|2030.34|2028.84|2031.99|2030.49|2030.29|2028.79|0
1613763000000|2021-02-19 19:30:00|2030.32|2028.82|2031.26|2029.76|2031.89|2030.39|2030.32|2028.82|0
1613763300000|2021-02-19 19:35:00|2031.27|2029.77|2031.26|2029.76|2031.76|2030.26|2030.77|2029.27|0
1613763600000|2021-02-19 19:40:00|2031.27|2029.77|2031.83|2030.33|2031.85|2030.35|2030.73|2029.23|0
1613763900000|2021-02-19 19:45:00|2031.81|2030.31|2031.83|2030.33|2032.4|2030.9|2031.3|2029.8|0
1613764200000|2021-02-19 19:50:00|2031.84|2030.34|2031.81|2030.31|2031.85|2030.35|2031.29|2029.79|0
1613764500000|2021-02-19 19:55:00|2031.83|2030.33|2033.05|2031.55|2033.08|2031.58|2031.81|2030.31|0
1613764800000|2021-02-19 20:00:00|2033.04|2031.54|2033.05|2031.55|2033.58|2032.08|2032.51|2031.01|0
1613765100000|2021-02-19 20:05:00|2033.06|2031.56|2032.51|2031.01|2033.08|2031.58|2032.49|2030.99|0
1613765400000|2021-02-19 20:10:00|2032.53|2031.03|2033.55|2032.05|2034.19|2032.69|2032.5|2031|0
1613765700000|2021-02-19 20:15:00|2033.54|2032.04|2033.66|2032.16|2033.69|2032.19|2033.05|2031.55|0
1613766000000|2021-02-19 20:20:00|2033.67|2032.17|2033.89|2032.39|2034.41|2032.91|2033.1|2031.6|0
1613766300000|2021-02-19 20:25:00|2033.96|2032.46|2034.43|2032.93|2034.43|2032.93|2033.83|2032.33|0
1613766600000|2021-02-19 20:30:00|2034.42|2032.92|2034.38|2032.88|2035.46|2033.96|2033.92|2032.42|0
1613766900000|2021-02-19 20:35:00|2034.39|2032.89|2035.44|2033.94|2035.47|2033.97|2034.35|2032.85|0
1613767200000|2021-02-19 20:40:00|2035.43|2033.93|2033.77|2032.27|2035.47|2033.97|2033.77|2032.27|0
1613767500000|2021-02-19 20:45:00|2033.78|2032.28|2033.84|2032.34|2034.46|2032.96|2033.77|2032.27|0
1613767800000|2021-02-19 20:50:00|2033.85|2032.35|2032.2|2030.7|2033.87|2032.37|2032.17|2030.67|0
1613768100000|2021-02-19 20:55:00|2032.22|2030.72|2033.59|2032.09|2033.65|2032.15|2031.62|2030.12|0
1613768400000|2021-02-19 21:00:00|2033.57|2032.07|2033.03|2031.53|2034.06|2032.56|2032.62|2031.12|0
1613768700000|2021-02-19 21:05:00|2033.01|2031.51|2031.41|2029.91|2033.27|2031.77|2031.06|2029.56|0
1613769000000|2021-02-19 21:10:00|2031.43|2029.93|2031.65|2030.15|2032.46|2030.96|2030.98|2029.48|0
1613769300000|2021-02-19 21:15:00|2031.67|2030.17|2032.17|2030.67|2032.21|2030.71|2031.52|2030.02|0
1613769600000|2021-02-19 21:20:00|2032.21|2030.71|2032.06|2030.56|2032.3|2030.8|2032.02|2030.52|0
1613769900000|2021-02-19 21:25:00|2032.1|2030.6|2032.06|2030.56|2032.14|2030.64|2031.94|2030.44|0
1613770200000|2021-02-19 21:30:00|2032.13|2030.63|2031.69|2030.19|2032.13|2030.63|2031.25|2029.75|0
1613770500000|2021-02-19 21:35:00|2031.71|2030.21|2032.09|2030.59|2032.43|2030.93|2031.69|2030.19|0
1613770800000|2021-02-19 21:40:00|2032.07|2030.57|2032.19|2030.69|2032.43|2030.93|2031.35|2029.85|0
1613771100000|2021-02-19 21:45:00|2032.21|2030.71|2031.69|2030.19|2032.33|2030.83|2031.59|2030.09|0
1613771400000|2021-02-19 21:50:00|2031.67|2030.17|2031.72|2030.22|2031.82|2030.32|2031.15|2029.65|0
1613771700000|2021-02-19 21:55:00|2031.74|2030.24|2031.94|2030.44|2032.22|2030.72|2031.48|2029.98|0
1613772000000|2021-02-19 22:00:00|2032.03|2030.53|2032.03|2030.53|2032.03|2030.53|2032.03|2030.53|0
1613948400000|2021-02-21 23:00:00|2035.34|2033.84|2036.31|2034.81|2036.81|2035.31|2034.91|2033.41|0
1613948700000|2021-02-21 23:05:00|2036.32|2034.82|2036.02|2034.52|2036.67|2035.17|2035.66|2034.16|0
1613949000000|2021-02-21 23:10:00|2036|2034.5|2034.44|2032.94|2036|2034.5|2034.04|2032.54|0
1613949300000|2021-02-21 23:15:00|2034.45|2032.95|2031.81|2030.31|2034.59|2033.09|2031.31|2029.81|0
1613949600000|2021-02-21 23:20:00|2031.83|2030.33|2032.01|2030.51|2032.11|2030.61|2031.7|2030.2|0
1613949900000|2021-02-21 23:25:00|2031.99|2030.49|2030.04|2028.54|2032.01|2030.51|2029.64|2028.14|0
1613950200000|2021-02-21 23:30:00|2030.05|2028.55|2031.52|2030.02|2031.83|2030.33|2030.05|2028.55|0
1613950500000|2021-02-21 23:35:00|2031.54|2030.04|2032.04|2030.54|2032.13|2030.63|2031.28|2029.78|0
1613950800000|2021-02-21 23:40:00|2032.03|2030.53|2031.63|2030.13|2032.04|2030.54|2031.29|2029.79|0
1613951100000|2021-02-21 23:45:00|2031.65|2030.15|2033.43|2031.93|2033.87|2032.37|2031.65|2030.15|0
1613951400000|2021-02-21 23:50:00|2033.41|2031.91|2033.18|2031.68|2033.73|2032.23|2033.12|2031.62|0
1613951700000|2021-02-21 23:55:00|2033.16|2031.66|2033.89|2032.39|2034.13|2032.63|2032.74|2031.24|0
1613952000000|2021-02-22 00:00:00|2033.91|2032.41|2034.64|2033.14|2034.84|2033.34|2033.76|2032.26|0
1613952300000|2021-02-22 00:05:00|2034.6|2033.1|2033.76|2032.26|2034.84|2033.34|2033.45|2031.95|0
1613952600000|2021-02-22 00:10:00|2033.75|2032.25|2034.84|2033.34|2034.94|2033.44|2033.71|2032.21|0
1613952900000|2021-02-22 00:15:00|2034.82|2033.32|2036.76|2035.26|2036.77|2035.27|2034.7|2033.2|0
1613953200000|2021-02-22 00:20:00|2036.74|2035.24|2036.67|2035.17|2037.22|2035.72|2036.17|2034.67|0
1613953500000|2021-02-22 00:25:00|2036.69|2035.19|2036.6|2035.1|2037.17|2035.67|2036.15|2034.65|0
1613953800000|2021-02-22 00:30:00|2036.62|2035.12|2038.03|2036.53|2038.17|2036.67|2036.58|2035.08|0
1613954100000|2021-02-22 00:35:00|2038.02|2036.52|2038.93|2037.43|2038.95|2037.45|2037.98|2036.48|0
1613954400000|2021-02-22 00:40:00|2038.91|2037.41|2039.24|2037.74|2039.36|2037.86|2038.84|2037.34|0
1613954700000|2021-02-22 00:45:00|2039.26|2037.76|2038.26|2036.76|2039.73|2038.23|2038.24|2036.74|0
1613955000000|2021-02-22 00:50:00|2038.24|2036.74|2038.68|2037.18|2038.72|2037.22|2038.2|2036.7|0
1613955300000|2021-02-22 00:55:00|2038.69|2037.19|2039.16|2037.66|2039.63|2038.13|2038.69|2037.19|0
1613955600000|2021-02-22 01:00:00|2039.15|2037.65|2040.7|2039.2|2040.72|2039.22|2039.15|2037.65|0
1613955900000|2021-02-22 01:05:00|2040.72|2039.22|2041.1|2039.6|2041.1|2039.6|2040.2|2038.7|0
1613956200000|2021-02-22 01:10:00|2041.09|2039.59|2040.14|2038.64|2041.12|2039.62|2040.13|2038.63|0
1613956500000|2021-02-22 01:15:00|2040.15|2038.65|2041.15|2039.65|2041.17|2039.67|2040.15|2038.65|0
1613956800000|2021-02-22 01:20:00|2041.17|2039.67|2041.41|2039.91|2041.65|2040.15|2040.69|2039.19|0
1613957100000|2021-02-22 01:25:00|2041.4|2039.9|2040.67|2039.17|2041.64|2040.14|2040.15|2038.65|0
1613957400000|2021-02-22 01:30:00|2040.66|2039.16|2039.19|2037.69|2040.67|2039.17|2039.15|2037.65|0
1613957700000|2021-02-22 01:35:00|2039.18|2037.68|2037.76|2036.26|2039.2|2037.7|2037.75|2036.25|0
1613958000000|2021-02-22 01:40:00|2037.75|2036.25|2037.27|2035.77|2038.75|2037.25|2037.26|2035.76|0
1613958300000|2021-02-22 01:45:00|2037.26|2035.76|2036.32|2034.82|2037.29|2035.79|2035.77|2034.27|0
1613958600000|2021-02-22 01:50:00|2036.33|2034.83|2035.73|2034.23|2037.28|2035.78|2035.23|2033.73|0
1613958900000|2021-02-22 01:55:00|2035.75|2034.25|2035.8|2034.3|2036.35|2034.85|2035.36|2033.86|0
1613959200000|2021-02-22 02:00:00|2035.77|2034.27|2036.39|2034.89|2036.39|2034.89|2035.33|2033.83|0
1613959500000|2021-02-22 02:05:00|2036.38|2034.88|2036.38|2034.88|2036.85|2035.35|2035.88|2034.38|0
1613959800000|2021-02-22 02:10:00|2036.37|2034.87|2037.38|2035.88|2037.84|2036.34|2035.88|2034.38|0
1613960100000|2021-02-22 02:15:00|2037.37|2035.87|2037.43|2035.93|2037.67|2036.17|2036.92|2035.42|0
1613960400000|2021-02-22 02:20:00|2037.5|2036|2036.88|2035.38|2037.67|2036.17|2036.88|2035.38|0
1613960700000|2021-02-22 02:25:00|2036.87|2035.37|2034.39|2032.89|2036.87|2035.37|2034.35|2032.85|0
1613961000000|2021-02-22 02:30:00|2034.38|2032.88|2033.83|2032.33|2034.88|2033.38|2033.81|2032.31|0
1613961300000|2021-02-22 02:35:00|2033.81|2032.31|2034.38|2032.88|2034.84|2033.34|2033.81|2032.31|0
1613961600000|2021-02-22 02:40:00|2034.37|2032.87|2032.84|2031.34|2034.4|2032.9|2032.33|2030.83|0
1613961900000|2021-02-22 02:45:00|2032.83|2031.33|2031.72|2030.22|2032.84|2031.34|2030.72|2029.22|0
1613962200000|2021-02-22 02:50:00|2031.75|2030.25|2031.18|2029.68|2032.16|2030.66|2030.68|2029.18|0
1613962500000|2021-02-22 02:55:00|2031.19|2029.69|2032.67|2031.17|2032.68|2031.18|2031.19|2029.69|0
1613962800000|2021-02-22 03:00:00|2032.6|2031.1|2032.68|2031.18|2032.7|2031.2|2032.18|2030.68|0
1613963100000|2021-02-22 03:05:00|2032.67|2031.17|2032.17|2030.67|2032.68|2031.18|2031.64|2030.14|0
1613963400000|2021-02-22 03:10:00|2032.16|2030.66|2032.67|2031.17|2032.68|2031.18|2031.64|2030.14|0
1613963700000|2021-02-22 03:15:00|2032.65|2031.15|2033.17|2031.67|2033.68|2032.18|2032.64|2031.14|0
1613964000000|2021-02-22 03:20:00|2033.18|2031.68|2033.13|2031.63|2033.18|2031.68|2032.18|2030.68|0
1613964300000|2021-02-22 03:25:00|2033.14|2031.64|2033.61|2032.11|2033.64|2032.14|2032.9|2031.4|0
1613964600000|2021-02-22 03:30:00|2033.54|2032.04|2030.77|2029.27|2033.54|2032.04|2030.25|2028.75|0
1613964900000|2021-02-22 03:35:00|2030.84|2029.34|2032.3|2030.8|2032.79|2031.29|2030.84|2029.34|0
1613965200000|2021-02-22 03:40:00|2032.31|2030.81|2032.77|2031.27|2032.8|2031.3|2031.79|2030.29|0
1613965500000|2021-02-22 03:45:00|2032.79|2031.29|2032.79|2031.29|2033.26|2031.76|2032.31|2030.81|0
1613965800000|2021-02-22 03:50:00|2032.77|2031.27|2032.27|2030.77|2032.79|2031.29|2031.79|2030.29|0
1613966100000|2021-02-22 03:55:00|2032.26|2030.76|2032.75|2031.25|2033.26|2031.76|2031.77|2030.27|0
1613966400000|2021-02-22 04:00:00|2032.76|2031.26|2032.79|2031.29|2033.26|2031.76|2032.76|2031.26|0
1613966700000|2021-02-22 04:05:00|2032.78|2031.28|2033.52|2032.02|2033.76|2032.26|2032.77|2031.27|0
1613967000000|2021-02-22 04:10:00|2033.59|2032.09|2033.71|2032.21|2033.76|2032.26|2033.27|2031.77|0
1613967300000|2021-02-22 04:15:00|2033.7|2032.2|2033.75|2032.25|2034.23|2032.73|2033.24|2031.74|0
1613967600000|2021-02-22 04:20:00|2033.76|2032.26|2033.27|2031.77|2034.21|2032.71|2033.27|2031.77|0
1613967900000|2021-02-22 04:25:00|2033.26|2031.76|2033.73|2032.23|2033.75|2032.25|2033.24|2031.74|0
1613968200000|2021-02-22 04:30:00|2033.74|2032.24|2034.71|2033.21|2034.73|2033.23|2033.73|2032.23|0
1613968500000|2021-02-22 04:35:00|2034.49|2032.99|2033.23|2031.73|2034.49|2032.99|2033.23|2031.73|0
1613968800000|2021-02-22 04:40:00|2033.22|2031.72|2032.24|2030.74|2033.22|2031.72|2032.24|2030.74|0
1613969100000|2021-02-22 04:45:00|2032.25|2030.75|2032.27|2030.77|2033.25|2031.75|2032.25|2030.75|0
1613969400000|2021-02-22 04:50:00|2032.34|2030.84|2032.5|2031|2032.77|2031.27|2032.25|2030.75|0
1613969700000|2021-02-22 04:55:00|2032.51|2031.01|2032.76|2031.26|2032.79|2031.29|2032.32|2030.82|0
1613970000000|2021-02-22 05:00:00|2032.79|2031.29|2032.29|2030.79|2033.3|2031.8|2032.27|2030.77|0
1613970300000|2021-02-22 05:05:00|2032.3|2030.8|2032.01|2030.51|2032.79|2031.29|2031.76|2030.26|0
1613970600000|2021-02-22 05:10:00|2031.94|2030.44|2031.24|2029.74|2032.28|2030.78|2031.24|2029.74|0
1613970900000|2021-02-22 05:15:00|2031.23|2029.73|2031.65|2030.15|2031.7|2030.2|2030.69|2029.19|0
1613971200000|2021-02-22 05:20:00|2031.43|2029.93|2032.69|2031.19|2033.15|2031.65|2031.18|2029.68|0
1613971500000|2021-02-22 05:25:00|2032.7|2031.2|2032.45|2030.95|2032.7|2031.2|2031.67|2030.17|0
1613971800000|2021-02-22 05:30:00|2032.52|2031.02|2032.72|2031.22|2033.69|2032.19|2032.52|2031.02|0
1613972100000|2021-02-22 05:35:00|2032.73|2031.23|2032.57|2031.07|2033.18|2031.68|2032.12|2030.62|0
1613972400000|2021-02-22 05:40:00|2032.5|2031|2031.58|2030.08|2032.61|2031.11|2031.58|2030.08|0
1613972700000|2021-02-22 05:45:00|2031.59|2030.09|2031.54|2030.04|2032.32|2030.82|2031.54|2030.04|0
1613973000000|2021-02-22 05:50:00|2031.4|2029.9|2031.07|2029.57|2031.55|2030.05|2031.04|2029.54|0
1613973300000|2021-02-22 05:55:00|2031.06|2029.56|2030.95|2029.45|2031.52|2030.02|2030.95|2029.45|0
1613973600000|2021-02-22 06:00:00|2030.97|2029.47|2030.94|2029.44|2031.45|2029.95|2030.41|2028.91|0
1613973900000|2021-02-22 06:05:00|2030.93|2029.43|2030.2|2028.7|2030.93|2029.43|2030.18|2028.68|0
1613974200000|2021-02-22 06:10:00|2030.14|2028.64|2030.01|2028.51|2031.44|2029.94|2029.98|2028.48|0
1613974500000|2021-02-22 06:15:00|2030.07|2028.57|2030.99|2029.49|2031|2029.5|2029.99|2028.49|0
1613974800000|2021-02-22 06:20:00|2030.97|2029.47|2030.46|2028.96|2031|2029.5|2030.46|2028.96|0
1613975100000|2021-02-22 06:25:00|2030.47|2028.97|2030.5|2029|2030.98|2029.48|2030.43|2028.93|0
1613975400000|2021-02-22 06:30:00|2030.49|2028.99|2030.56|2029.06|2031.51|2030.01|2030.49|2028.99|0
1613975700000|2021-02-22 06:35:00|2030.63|2029.13|2031.93|2030.43|2031.95|2030.45|2030.57|2029.07|0
1613976000000|2021-02-22 06:40:00|2031.94|2030.44|2031.81|2030.31|2032.03|2030.53|2031.49|2029.99|0
1613976300000|2021-02-22 06:45:00|2031.8|2030.3|2032.3|2030.8|2032.31|2030.81|2031.55|2030.05|0
1613976600000|2021-02-22 06:50:00|2032.29|2030.79|2032.01|2030.51|2032.51|2031.01|2032|2030.5|0
1613976900000|2021-02-22 06:55:00|2032|2030.5|2030.66|2029.16|2032.04|2030.54|2030.66|2029.16|0
1613977200000|2021-02-22 07:00:00|2030.8|2029.3|2029.14|2027.64|2031.61|2030.11|2028.69|2027.19|0
1613977500000|2021-02-22 07:05:00|2029.13|2027.63|2025.63|2024.13|2029.15|2027.65|2025.61|2024.11|0
1613977800000|2021-02-22 07:10:00|2025.61|2024.11|2026.74|2025.24|2026.74|2025.24|2025.16|2023.66|0
1613978100000|2021-02-22 07:15:00|2026.73|2025.23|2024.62|2023.12|2026.74|2025.24|2024.16|2022.66|0
1613978400000|2021-02-22 07:20:00|2024.61|2023.11|2025.14|2023.64|2025.18|2023.68|2023.15|2021.65|0
1613978700000|2021-02-22 07:25:00|2025.15|2023.65|2025.79|2024.29|2025.82|2024.32|2024.1|2022.6|0
1613979000000|2021-02-22 07:30:00|2025.78|2024.28|2028.85|2027.45|2030.47|2029.07|2025.29|2023.79|139
1613979300000|2021-02-22 07:35:00|2028.72|2027.32|2028.35|2026.95|2028.85|2027.45|2028.35|2026.95|71
1613979600000|2021-02-22 07:40:00|2028.22|2026.82|2028.35|2026.95|2028.35|2026.95|2028.1|2026.7|11
1613979900000|2021-02-22 07:45:00|2028.47|2027.07|2028.6|2027.2|2028.72|2027.32|2028.35|2026.95|16
1613980200000|2021-02-22 07:50:00|2028.47|2027.07|2027.35|2025.95|2028.72|2027.32|2027.1|2025.7|13
1613980500000|2021-02-22 07:55:00|2027.38|2025.88|2028.45|2026.95|2028.8|2027.3|2026.91|2025.41|0
1613980800000|2021-02-22 08:00:00|2028.14|2026.64|2024.4|2023.9|2029.52|2029.02|2023.4|2022.9|3872
1613981100000|2021-02-22 08:05:00|2024.02|2023.52|2030.15|2029.65|2030.4|2029.9|2022.9|2022.4|3116
1613981400000|2021-02-22 08:10:00|2030.02|2029.52|2027.65|2027.15|2030.4|2029.9|2026.15|2025.65|1969
1613981700000|2021-02-22 08:15:00|2027.52|2027.02|2025.77|2025.27|2028.65|2028.15|2024.15|2023.65|2021
1613982000000|2021-02-22 08:20:00|2025.9|2025.4|2022.77|2022.27|2026.15|2025.65|2022.65|2022.15|1926
1613982300000|2021-02-22 08:25:00|2022.65|2022.15|2021.4|2020.9|2023.65|2023.15|2020.27|2019.77|2106
1613982600000|2021-02-22 08:30:00|2021.27|2020.77|2019.27|2018.77|2021.27|2020.77|2018.15|2017.65|1332
1613982900000|2021-02-22 08:35:00|2019.15|2018.65|2020.9|2020.4|2021.15|2020.65|2017.65|2017.15|1442
1613983200000|2021-02-22 08:40:00|2021.03|2020.53|2019.9|2019.4|2021.03|2020.53|2018.28|2017.78|1326
1613983500000|2021-02-22 08:45:00|2019.78|2019.28|2018.78|2018.28|2020.03|2019.53|2017.28|2016.78|1012
1613983800000|2021-02-22 08:50:00|2018.65|2018.15|2017.9|2017.4|2018.65|2018.15|2016.65|2016.15|1397
1613984100000|2021-02-22 08:55:00|2017.78|2017.28|2018.28|2017.78|2019.28|2018.78|2016.78|2016.28|1021
1613984400000|2021-02-22 09:00:00|2018.4|2017.9|2020.03|2019.53|2020.28|2019.78|2017.78|2017.28|1134
1613984700000|2021-02-22 09:05:00|2019.9|2019.4|2020.78|2020.28|2021.28|2020.78|2019.28|2018.78|790
1613985000000|2021-02-22 09:10:00|2020.9|2020.4|2020.78|2020.28|2022.03|2021.53|2020.78|2020.28|907
1613985300000|2021-02-22 09:15:00|2021.03|2020.53|2022.4|2021.9|2022.53|2022.03|2020.53|2020.03|607
1613985600000|2021-02-22 09:20:00|2022.53|2022.03|2022.15|2021.65|2023.03|2022.53|2021.15|2020.65|597
1613985900000|2021-02-22 09:25:00|2022.03|2021.53|2020.15|2019.65|2022.03|2021.53|2019.9|2019.4|351
1613986200000|2021-02-22 09:30:00|2020.28|2019.78|2018.53|2018.03|2021.03|2020.53|2018.4|2017.9|559
1613986500000|2021-02-22 09:35:00|2018.28|2017.78|2019.78|2019.28|2019.78|2019.28|2017.53|2017.03|553
1613986800000|2021-02-22 09:40:00|2019.65|2019.15|2017.28|2016.78|2019.65|2019.15|2017.03|2016.53|457
1613987100000|2021-02-22 09:45:00|2017.15|2016.65|2018.53|2018.03|2018.9|2018.4|2016.78|2016.28|500
1613987400000|2021-02-22 09:50:00|2018.4|2017.9|2018.78|2018.28|2019.28|2018.78|2017.78|2017.28|454
1613987700000|2021-02-22 09:55:00|2018.9|2018.4|2020.78|2020.28|2020.9|2020.4|2018.9|2018.4|594
1613988000000|2021-02-22 10:00:00|2021.03|2020.53|2022.53|2022.03|2022.53|2022.03|2020.78|2020.28|651
1613988300000|2021-02-22 10:05:00|2022.4|2021.9|2022.53|2022.03|2023.4|2022.9|2022.28|2021.78|539
1613988600000|2021-02-22 10:10:00|2022.65|2022.15|2023.28|2022.78|2023.28|2022.78|2022.53|2022.03|358
1613988900000|2021-02-22 10:15:00|2023.15|2022.65|2023.03|2022.53|2024.53|2024.03|2023.03|2022.53|456
1613989200000|2021-02-22 10:20:00|2023.15|2022.65|2023.53|2023.03|2023.53|2023.03|2023.03|2022.53|261
1613989500000|2021-02-22 10:25:00|2023.65|2023.15|2024.28|2023.78|2025.03|2024.53|2023.53|2023.03|561
1613989800000|2021-02-22 10:30:00|2024.15|2023.65|2025.65|2025.15|2025.78|2025.28|2024.15|2023.65|498
1613990100000|2021-02-22 10:35:00|2025.78|2025.28|2025.9|2025.4|2026.03|2025.53|2024.78|2024.28|345
1613990400000|2021-02-22 10:40:00|2026.03|2025.53|2026.28|2025.78|2026.4|2025.9|2025.28|2024.78|302
1613990700000|2021-02-22 10:45:00|2026.03|2025.53|2026.03|2025.53|2026.53|2026.03|2025.53|2025.03|360
1613991000000|2021-02-22 10:50:00|2025.9|2025.4|2025.53|2025.03|2026.28|2025.78|2025.28|2024.78|174
1613991300000|2021-02-22 10:55:00|2025.78|2025.28|2025.53|2025.03|2026.28|2025.78|2025.28|2024.78|243
1613991600000|2021-02-22 11:00:00|2025.65|2025.15|2027.28|2026.78|2027.4|2026.9|2025.65|2025.15|349
1613991900000|2021-02-22 11:05:00|2027.4|2026.9|2027.03|2026.53|2027.78|2027.28|2026.28|2025.78|356
1613992200000|2021-02-22 11:10:00|2027.15|2026.65|2026.78|2026.28|2027.53|2027.03|2026.53|2026.03|242
1613992500000|2021-02-22 11:15:00|2026.9|2026.4|2028.65|2028.15|2028.65|2028.15|2026.78|2026.28|460
1613992800000|2021-02-22 11:20:00|2028.78|2028.28|2029.03|2028.53|2029.53|2029.03|2028.28|2027.78|520
1613993100000|2021-02-22 11:25:00|2029.28|2028.78|2027.03|2026.53|2029.28|2028.78|2026.78|2026.28|433
1613993400000|2021-02-22 11:30:00|2027.28|2026.78|2027.28|2026.78|2028.28|2027.78|2027.03|2026.53|365
1613993700000|2021-02-22 11:35:00|2027.15|2026.65|2026.53|2026.03|2027.15|2026.65|2026.03|2025.53|311
1613994000000|2021-02-22 11:40:00|2026.65|2026.15|2028.53|2028.03|2028.53|2028.03|2026.53|2026.03|294
1613994300000|2021-02-22 11:45:00|2028.65|2028.15|2028.78|2028.28|2029.28|2028.78|2028.53|2028.03|226
1613994600000|2021-02-22 11:50:00|2028.53|2028.03|2029.28|2028.78|2029.78|2029.28|2028.53|2028.03|200
1613994900000|2021-02-22 11:55:00|2029.15|2028.65|2030.53|2030.03|2030.53|2030.03|2029.03|2028.53|363
1613995200000|2021-02-22 12:00:00|2030.4|2029.9|2030.28|2029.78|2031.53|2031.03|2030.03|2029.53|617
1613995500000|2021-02-22 12:05:00|2030.03|2029.53|2029.65|2029.15|2030.53|2030.03|2029.28|2028.78|293
1613995800000|2021-02-22 12:10:00|2029.53|2029.03|2029.03|2028.53|2029.78|2029.28|2028.65|2028.15|414
1613996100000|2021-02-22 12:15:00|2028.9|2028.4|2029.78|2029.28|2029.78|2029.28|2028.78|2028.28|311
1613996400000|2021-02-22 12:20:00|2029.65|2029.15|2028.9|2028.4|2029.78|2029.28|2028.78|2028.28|204
1613996700000|2021-02-22 12:25:00|2028.78|2028.28|2028.03|2027.53|2029.4|2028.9|2028.03|2027.53|225
1613997000000|2021-02-22 12:30:00|2028.15|2027.65|2027.28|2026.78|2028.78|2028.28|2027.28|2026.78|329
1613997300000|2021-02-22 12:35:00|2027.4|2026.9|2027.28|2026.78|2027.78|2027.28|2026.78|2026.28|202
1613997600000|2021-02-22 12:40:00|2027.44|2026.94|2026.44|2025.94|2027.56|2027.06|2026.31|2025.81|407
1613997900000|2021-02-22 12:45:00|2026.31|2025.81|2026.19|2025.69|2026.69|2026.19|2026.19|2025.69|766
1613998200000|2021-02-22 12:50:00|2025.94|2025.44|2027.19|2026.69|2027.44|2026.94|2025.69|2025.19|491
1613998500000|2021-02-22 12:55:00|2027.06|2026.56|2027.56|2027.06|2027.56|2027.06|2026.94|2026.44|179
1613998800000|2021-02-22 13:00:00|2027.44|2026.94|2027.19|2026.69|2027.69|2027.19|2026.69|2026.19|625
1613999100000|2021-02-22 13:05:00|2027.31|2026.81|2026.94|2026.44|2027.94|2027.44|2026.94|2026.44|284
1613999400000|2021-02-22 13:10:00|2026.81|2026.31|2026.69|2026.19|2027.19|2026.69|2026.19|2025.69|314
1613999700000|2021-02-22 13:15:00|2026.56|2026.06|2027.19|2026.69|2027.44|2026.94|2026.31|2025.81|185
1614000000000|2021-02-22 13:20:00|2026.94|2026.44|2027.44|2026.94|2027.44|2026.94|2026.44|2025.94|209
1614000300000|2021-02-22 13:25:00|2027.56|2027.06|2028.19|2027.69|2028.19|2027.69|2027.44|2026.94|358
1614000600000|2021-02-22 13:30:00|2028.06|2027.56|2028.94|2028.44|2029.19|2028.69|2028.06|2027.56|552
1614000900000|2021-02-22 13:35:00|2029.06|2028.56|2030.69|2030.19|2031.19|2030.69|2029.06|2028.56|639
1614001200000|2021-02-22 13:40:00|2030.81|2030.31|2030.94|2030.44|2031.44|2030.94|2030.69|2030.19|382
1614001500000|2021-02-22 13:45:00|2030.81|2030.31|2031.19|2030.69|2031.31|2030.81|2030.69|2030.19|292
1614001800000|2021-02-22 13:50:00|2031.31|2030.81|2031.19|2030.69|2031.31|2030.81|2030.56|2030.06|366
1614002100000|2021-02-22 13:55:00|2031.06|2030.56|2030.69|2030.19|2031.19|2030.69|2030.44|2029.94|249
1614002400000|2021-02-22 14:00:00|2030.81|2030.31|2030.06|2029.56|2031.69|2031.19|2030.06|2029.56|472
1614002700000|2021-02-22 14:05:00|2030.19|2029.69|2029.94|2029.44|2030.19|2029.69|2029.81|2029.31|376
1614003000000|2021-02-22 14:10:00|2029.81|2029.31|2029.69|2029.19|2030.19|2029.69|2029.31|2028.81|2390
1614003300000|2021-02-22 14:15:00|2029.94|2029.44|2027.69|2027.19|2030.44|2029.94|2027.56|2027.06|944
1614003600000|2021-02-22 14:20:00|2027.81|2027.31|2027.19|2026.69|2029.69|2029.19|2027.19|2026.69|874
1614003900000|2021-02-22 14:25:00|2027.31|2026.81|2026.69|2026.19|2027.44|2026.94|2026.06|2025.56|2887
1614004200000|2021-02-22 14:30:00|2026.94|2026.44|2027.44|2026.94|2028.06|2027.56|2025.81|2025.31|1584
1614004500000|2021-02-22 14:35:00|2027.31|2026.81|2029.06|2028.56|2029.44|2028.94|2026.94|2026.44|994
1614004800000|2021-02-22 14:40:00|2028.94|2028.44|2030.44|2029.94|2030.56|2030.06|2027.44|2026.94|1322
1614005100000|2021-02-22 14:45:00|2030.56|2030.06|2030.44|2029.94|2031.19|2030.69|2029.44|2028.94|907
1614005400000|2021-02-22 14:50:00|2030.56|2030.06|2030.44|2029.94|2031.44|2030.94|2029.69|2029.19|617
1614005700000|2021-02-22 14:55:00|2030.56|2030.06|2030.69|2030.19|2031.44|2030.94|2029.44|2028.94|754
1614006000000|2021-02-22 15:00:00|2030.44|2029.94|2030.81|2030.31|2031.31|2030.81|2029.94|2029.44|792
1614006300000|2021-02-22 15:05:00|2030.94|2030.44|2031.69|2031.19|2031.81|2031.31|2030.44|2029.94|432
1614006600000|2021-02-22 15:10:00|2031.36|2030.86|2031.86|2031.36|2032.36|2031.86|2030.61|2030.11|816
1614006900000|2021-02-22 15:15:00|2031.73|2031.23|2029.36|2028.86|2031.86|2031.36|2028.86|2028.36|1056
1614007200000|2021-02-22 15:20:00|2029.48|2028.98|2029.86|2029.36|2030.36|2029.86|2029.36|2028.86|389
1614007500000|2021-02-22 15:25:00|2029.98|2029.48|2030.61|2030.11|2030.86|2030.36|2029.36|2028.86|462
1614007800000|2021-02-22 15:30:00|2030.48|2029.98|2030.11|2029.61|2030.61|2030.11|2029.11|2028.61|553
1614008100000|2021-02-22 15:35:00|2030.23|2029.73|2032.48|2031.98|2032.61|2032.11|2030.23|2029.73|854
1614008400000|2021-02-22 15:40:00|2032.36|2031.86|2034.36|2033.86|2034.48|2033.98|2032.23|2031.73|1228
1614008700000|2021-02-22 15:45:00|2034.23|2033.73|2033.36|2032.86|2034.23|2033.73|2032.86|2032.36|531
1614009000000|2021-02-22 15:50:00|2033.23|2032.73|2031.48|2030.98|2033.36|2032.86|2031.11|2030.61|799
1614009300000|2021-02-22 15:55:00|2031.61|2031.11|2031.86|2031.36|2032.23|2031.73|2031.36|2030.86|774
1614009600000|2021-02-22 16:00:00|2031.73|2031.23|2031.11|2030.61|2031.98|2031.48|2030.73|2030.23|1015
1614009900000|2021-02-22 16:05:00|2030.98|2030.48|2031.36|2030.86|2031.61|2031.11|2030.11|2029.61|784
1614010200000|2021-02-22 16:10:00|2031.61|2031.11|2030.11|2029.61|2031.61|2031.11|2028.86|2028.36|2091
1614010500000|2021-02-22 16:15:00|2030.23|2029.73|2031.61|2031.11|2031.73|2031.23|2029.86|2029.36|1018
1614010800000|2021-02-22 16:20:00|2031.86|2031.36|2032.13|2030.63|2032.13|2031.61|2031.23|2030.63|1547
1614011100000|2021-02-22 16:25:00|2032.15|2030.65|2031.72|2030.22|2032.62|2031.12|2031.2|2029.7|1080
1614011400000|2021-02-22 16:30:00|2031.73|2030.23|2031.06|2029.66|2032.43|2031.03|2030.81|2029.41|161
1614011700000|2021-02-22 16:35:00|2031.56|2030.16|2031.68|2030.28|2032.18|2030.78|2031.18|2029.78|476
1614012000000|2021-02-22 16:40:00|2031.93|2030.53|2031.81|2030.41|2032.56|2031.16|2031.81|2030.41|15
1614012300000|2021-02-22 16:45:00|2031.68|2030.28|2031.56|2030.16|2032.31|2030.91|2031.43|2030.03|4
1614012600000|2021-02-22 16:50:00|2031.81|2030.41|2031.43|2030.03|2032.18|2030.78|2031.43|2030.03|29
1614012900000|2021-02-22 16:55:00|2031.56|2030.16|2031.99|2030.49|2031.99|2030.53|2031.06|2029.66|33
1614013200000|2021-02-22 17:00:00|2031.98|2030.48|2031.44|2029.94|2031.99|2030.49|2030.92|2029.42|0
1614013500000|2021-02-22 17:05:00|2031.42|2029.92|2030.92|2029.42|2031.94|2030.44|2030.88|2029.38|0
1614013800000|2021-02-22 17:10:00|2030.94|2029.44|2031.37|2029.87|2031.41|2029.91|2030.84|2029.34|0
1614014100000|2021-02-22 17:15:00|2031.38|2029.88|2031.36|2029.86|2031.94|2030.44|2030.78|2029.28|0
1614014400000|2021-02-22 17:20:00|2031.35|2029.85|2030.89|2029.39|2031.93|2030.43|2030.86|2029.36|0
1614014700000|2021-02-22 17:25:00|2030.87|2029.37|2031.89|2030.39|2031.99|2030.49|2030.83|2029.33|0
1614015000000|2021-02-22 17:30:00|2031.9|2030.4|2032.45|2030.95|2032.45|2030.95|2031.33|2029.83|0
1614015300000|2021-02-22 17:35:00|2032.46|2030.96|2033.02|2031.52|2033.1|2031.6|2031.95|2030.45|0
1614015600000|2021-02-22 17:40:00|2033.03|2031.53|2033.03|2031.53|2033.56|2032.06|2032.52|2031.02|0
1614015900000|2021-02-22 17:45:00|2033.05|2031.55|2033.04|2031.54|2033.1|2031.6|2032.56|2031.06|0
1614016200000|2021-02-22 17:50:00|2033.06|2031.56|2033.15|2031.65|2033.61|2032.11|2032.58|2031.08|0
1614016500000|2021-02-22 17:55:00|2033.14|2031.64|2033.6|2032.1|2033.64|2032.14|2033.03|2031.53|0
1614016800000|2021-02-22 18:00:00|2033.59|2032.09|2033.05|2031.55|2034.1|2032.6|2033.04|2031.54|0
1614017100000|2021-02-22 18:05:00|2033.04|2031.54|2032.65|2031.15|2033.14|2031.64|2032.62|2031.12|0
1614017400000|2021-02-22 18:10:00|2032.66|2031.16|2033.17|2031.67|2033.2|2031.7|2032.59|2031.09|0
1614017700000|2021-02-22 18:15:00|2033.18|2031.68|2033.19|2031.69|2033.71|2032.21|2033.17|2031.67|0
1614018000000|2021-02-22 18:20:00|2033.21|2031.71|2033.75|2032.25|2034.29|2032.79|2033.21|2031.71|0
1614018300000|2021-02-22 18:25:00|2033.74|2032.24|2034.35|2032.85|2034.35|2032.85|2033.74|2032.24|0
1614018600000|2021-02-22 18:30:00|2034.33|2032.83|2034.83|2033.33|2034.9|2033.4|2034.33|2032.83|0
1614018900000|2021-02-22 18:35:00|2034.85|2033.35|2034.93|2033.43|2035.4|2033.9|2034.83|2033.33|0
1614019200000|2021-02-22 18:40:00|2034.94|2033.44|2035|2033.5|2035|2033.5|2034.43|2032.93|0
1614019500000|2021-02-22 18:45:00|2035.01|2033.51|2034.99|2033.49|2035.51|2034.01|2034.96|2033.46|0
1614019800000|2021-02-22 18:50:00|2035|2033.5|2035.03|2033.53|2035.49|2033.99|2034.97|2033.47|0
1614020100000|2021-02-22 18:55:00|2035.04|2033.54|2034.99|2033.49|2035.56|2034.06|2034.96|2033.46|0
1614020400000|2021-02-22 19:00:00|2035|2033.5|2034.93|2033.43|2035.49|2033.99|2034.49|2032.99|0
1614020700000|2021-02-22 19:05:00|2034.94|2033.44|2034.83|2033.33|2034.97|2033.47|2034.44|2032.94|0
1614021000000|2021-02-22 19:10:00|2034.82|2033.32|2034.24|2032.74|2034.83|2033.33|2034.24|2032.74|0
1614021300000|2021-02-22 19:15:00|2034.25|2032.75|2034.49|2032.99|2034.86|2033.36|2034.24|2032.74|0
1614021600000|2021-02-22 19:20:00|2034.48|2032.98|2034.46|2032.96|2034.49|2032.99|2034.42|2032.92|0
1614021900000|2021-02-22 19:25:00|2034.48|2032.98|2034.95|2033.45|2034.99|2033.49|2034.48|2032.98|0
1614022200000|2021-02-22 19:30:00|2034.96|2033.46|2034.47|2032.97|2035|2033.5|2034.45|2032.95|0
1614022500000|2021-02-22 19:35:00|2034.48|2032.98|2034.42|2032.92|2034.5|2033|2034.39|2032.89|0
1614022800000|2021-02-22 19:40:00|2034.4|2032.9|2034.41|2032.91|2034.43|2032.93|2033.92|2032.42|0
1614023100000|2021-02-22 19:45:00|2034.42|2032.92|2033.88|2032.38|2034.45|2032.95|2033.86|2032.36|0
1614023400000|2021-02-22 19:50:00|2033.89|2032.39|2033.36|2031.86|2034.45|2032.95|2033.35|2031.85|0
1614023700000|2021-02-22 19:55:00|2033.35|2031.85|2033.45|2031.95|2033.88|2032.38|2033.35|2031.85|0
1614024000000|2021-02-22 20:00:00|2033.44|2031.94|2032.83|2031.33|2033.47|2031.97|2032.37|2030.87|0
1614024300000|2021-02-22 20:05:00|2032.84|2031.34|2032.3|2030.8|2032.87|2031.37|2032.24|2030.74|0
1614024600000|2021-02-22 20:10:00|2032.31|2030.81|2031.71|2030.21|2032.35|2030.85|2031.16|2029.66|0
1614024900000|2021-02-22 20:15:00|2031.69|2030.19|2031.71|2030.21|2032.29|2030.79|2031.48|2029.98|0
1614025200000|2021-02-22 20:20:00|2031.69|2030.19|2030.83|2029.33|2032.25|2030.75|2030.79|2029.29|0
1614025500000|2021-02-22 20:25:00|2030.84|2029.34|2029.7|2028.2|2031.33|2029.83|2029.67|2028.17|0
1614025800000|2021-02-22 20:30:00|2029.68|2028.18|2029.76|2028.26|2030.36|2028.86|2029.68|2028.18|0
1614026100000|2021-02-22 20:35:00|2029.75|2028.25|2029.15|2027.65|2029.78|2028.28|2029.12|2027.62|0
1614026400000|2021-02-22 20:40:00|2029.17|2027.67|2029.16|2027.66|2029.72|2028.22|2029.03|2027.53|0
1614026700000|2021-02-22 20:45:00|2029.21|2027.71|2029.23|2027.73|2030.23|2028.73|2029.21|2027.71|0
1614027000000|2021-02-22 20:50:00|2029.15|2027.65|2028.08|2026.58|2029.17|2027.67|2028.04|2026.54|0
1614027300000|2021-02-22 20:55:00|2028.1|2026.6|2026.49|2024.99|2028.65|2027.15|2025.88|2024.38|0
1614027600000|2021-02-22 21:00:00|2027.01|2025.51|2027.76|2026.26|2028.79|2027.29|2026.5|2025|0
1614027900000|2021-02-22 21:05:00|2027.74|2026.24|2027.77|2026.27|2027.97|2026.47|2026.92|2025.42|0
1614028200000|2021-02-22 21:10:00|2027.79|2026.29|2027.46|2025.96|2028.17|2026.67|2027.23|2025.73|0
1614028500000|2021-02-22 21:15:00|2027.42|2025.92|2027.54|2026.04|2027.66|2026.16|2027.38|2025.88|0
1614028800000|2021-02-22 21:20:00|2027.58|2026.08|2027.34|2025.84|2027.58|2026.08|2027.29|2025.79|0
1614029100000|2021-02-22 21:25:00|2027.42|2025.92|2027.42|2025.92|2027.54|2026.04|2027.34|2025.84|0
1614029400000|2021-02-22 21:30:00|2027.4|2025.9|2028.33|2026.83|2028.78|2027.28|2027.28|2025.78|0
1614029700000|2021-02-22 21:35:00|2028.35|2026.85|2028.13|2026.63|2028.78|2027.28|2028.13|2026.63|0
1614030000000|2021-02-22 21:40:00|2028.15|2026.65|2027.49|2025.99|2028.33|2026.83|2027.49|2025.99|0
1614030300000|2021-02-22 21:45:00|2027.51|2026.01|2028.33|2026.83|2028.33|2026.83|2027.49|2025.99|0
1614030600000|2021-02-22 21:50:00|2028.32|2026.82|2028.07|2026.57|2028.58|2027.08|2027.63|2026.13|0
1614030900000|2021-02-22 21:55:00|2028.05|2026.55|2028.29|2026.79|2028.52|2027.02|2027.77|2026.27|0
1614031200000|2021-02-22 22:00:00|2028.25|2026.75|2028.09|2026.59|2028.25|2026.75|2027.92|2026.42|0
1614031500000|2021-02-22 22:05:00|2028|2026.5|2028.04|2026.54|2028.08|2026.58|2027.91|2026.41|0
1614031800000|2021-02-22 22:10:00|2027.91|2026.41|2027.99|2026.49|2028.08|2026.58|2027.91|2026.41|0
1614032100000|2021-02-22 22:15:00|2027.91|2026.41|2027.83|2026.33|2027.95|2026.45|2027.58|2026.08|0
1614032400000|2021-02-22 22:20:00|2027.91|2026.41|2027.99|2026.49|2028.08|2026.58|2027.87|2026.37|0
1614032700000|2021-02-22 22:25:00|2027.95|2026.45|2027.91|2026.41|2027.95|2026.45|2027.91|2026.41|0
1614033000000|2021-02-22 22:30:00|2027.95|2026.45|2027.91|2026.41|2027.95|2026.45|2027.83|2026.33|0
1614033300000|2021-02-22 22:35:00|2027.95|2026.45|2027.87|2026.37|2027.99|2026.49|2027.62|2026.12|0
1614033600000|2021-02-22 22:40:00|2027.95|2026.45|2027.79|2026.29|2027.95|2026.45|2027.71|2026.21|0
1614033900000|2021-02-22 22:45:00|2027.83|2026.33|2027.91|2026.41|2027.95|2026.45|2027.79|2026.29|0
1614034200000|2021-02-22 22:50:00|2027.83|2026.33|2027.79|2026.29|2027.91|2026.41|2027.75|2026.25|0
1614034500000|2021-02-22 22:55:00|2027.67|2026.17|2027.95|2026.45|2027.99|2026.49|2027.67|2026.17|0
1614034800000|2021-02-22 23:00:00|2027.99|2026.49|2029.91|2028.41|2030.05|2028.55|2027.99|2026.49|0
1614035100000|2021-02-22 23:05:00|2029.89|2028.39|2030.15|2028.65|2030.35|2028.85|2029.5|2028|0
1614035400000|2021-02-22 23:10:00|2030.17|2028.67|2030.15|2028.65|2030.65|2029.15|2030.05|2028.55|0
1614035700000|2021-02-22 23:15:00|2030.17|2028.67|2030.05|2028.55|2030.25|2028.75|2029.91|2028.41|0
1614036000000|2021-02-22 23:20:00|2030.07|2028.57|2030.44|2028.94|2030.8|2029.3|2030.07|2028.57|0
1614036300000|2021-02-22 23:25:00|2030.45|2028.95|2030.86|2029.36|2030.86|2029.36|2030.44|2028.94|0
1614036600000|2021-02-22 23:30:00|2030.84|2029.34|2028.91|2027.41|2030.86|2029.36|2028.81|2027.31|0
1614036900000|2021-02-22 23:35:00|2028.9|2027.4|2029.76|2028.26|2030|2028.5|2028.86|2027.36|0
1614037200000|2021-02-22 23:40:00|2029.75|2028.25|2030.15|2028.65|2030.2|2028.7|2029.35|2027.85|0
1614037500000|2021-02-22 23:45:00|2030.14|2028.64|2029.56|2028.06|2030.2|2028.7|2029.45|2027.95|0
1614037800000|2021-02-22 23:50:00|2029.57|2028.07|2029.56|2028.06|2029.76|2028.26|2029.15|2027.65|0
1614038100000|2021-02-22 23:55:00|2029.54|2028.04|2028.71|2027.21|2029.56|2028.06|2028.16|2026.66|0
1614038400000|2021-02-23 00:00:00|2028.72|2027.22|2026.75|2025.25|2029.15|2027.65|2026.55|2025.05|0
1614038700000|2021-02-23 00:05:00|2026.76|2025.26|2025.4|2023.9|2027.2|2025.7|2025.4|2023.9|0
1614039000000|2021-02-23 00:10:00|2025.42|2023.92|2025.92|2024.42|2026.45|2024.95|2024.42|2022.92|0
1614039300000|2021-02-23 00:15:00|2025.94|2024.44|2026.88|2025.38|2027.82|2026.32|2025.92|2024.42|0
1614039600000|2021-02-23 00:20:00|2026.86|2025.36|2027.41|2025.91|2027.91|2026.41|2026.85|2025.35|0
1614039900000|2021-02-23 00:25:00|2027.42|2025.92|2027.87|2026.37|2028.35|2026.85|2027.38|2025.88|0
1614040200000|2021-02-23 00:30:00|2027.85|2026.35|2027.34|2025.84|2027.86|2026.36|2026.9|2025.4|0
1614040500000|2021-02-23 00:35:00|2027.32|2025.82|2027.91|2026.41|2028.37|2026.87|2027.32|2025.82|0
1614040800000|2021-02-23 00:40:00|2027.9|2026.4|2028.39|2026.89|2028.39|2026.89|2027.43|2025.93|0
1614041100000|2021-02-23 00:45:00|2028.37|2026.87|2027.87|2026.37|2028.39|2026.89|2027.87|2026.37|0
1614041400000|2021-02-23 00:50:00|2027.89|2026.39|2027.36|2025.86|2028.11|2026.61|2027.33|2025.83|0
1614041700000|2021-02-23 00:55:00|2027.37|2025.87|2026.06|2024.56|2027.37|2025.87|2025.81|2024.31|0
1614042000000|2021-02-23 01:00:00|2026.13|2024.63|2026.33|2024.83|2026.83|2025.33|2025.81|2024.31|0
1614042300000|2021-02-23 01:05:00|2026.34|2024.84|2026.79|2025.29|2027.33|2025.83|2026.33|2024.83|0
1614042600000|2021-02-23 01:10:00|2026.8|2025.3|2027.05|2025.55|2027.31|2025.81|2026.31|2024.81|0
1614042900000|2021-02-23 01:15:00|2027.04|2025.54|2027.84|2026.34|2027.85|2026.35|2026.3|2024.8|0
1614043200000|2021-02-23 01:20:00|2027.83|2026.33|2028.37|2026.87|2028.87|2027.37|2027.6|2026.1|0
1614043500000|2021-02-23 01:25:00|2028.38|2026.88|2029.41|2027.91|2029.43|2027.93|2028.38|2026.88|0
1614043800000|2021-02-23 01:30:00|2029.43|2027.93|2029.41|2027.91|2030.93|2029.43|2028.94|2027.44|0
1614044100000|2021-02-23 01:35:00|2029.48|2027.98|2031.38|2029.88|2031.4|2029.9|2029.43|2027.93|0
1614044400000|2021-02-23 01:40:00|2031.39|2029.89|2031.84|2030.34|2031.92|2030.42|2030.89|2029.39|0
1614044700000|2021-02-23 01:45:00|2031.85|2030.35|2031.39|2029.89|2032.34|2030.84|2030.84|2029.34|0
1614045000000|2021-02-23 01:50:00|2031.46|2029.96|2032.26|2030.76|2032.8|2031.3|2031.39|2029.89|0
1614045300000|2021-02-23 01:55:00|2032.27|2030.77|2032.28|2030.78|2032.79|2031.29|2032.26|2030.76|0
1614045600000|2021-02-23 02:00:00|2032.29|2030.79|2031.76|2030.26|2032.77|2031.27|2031.76|2030.26|0
1614045900000|2021-02-23 02:05:00|2031.77|2030.27|2031.81|2030.31|2032.03|2030.53|2031.55|2030.05|0
1614046200000|2021-02-23 02:10:00|2031.88|2030.38|2032.55|2031.05|2032.55|2031.05|2031.34|2029.84|0
1614046500000|2021-02-23 02:15:00|2032.56|2031.06|2032.79|2031.29|2032.79|2031.29|2032.05|2030.55|0
1614046800000|2021-02-23 02:20:00|2032.77|2031.27|2032.9|2031.4|2033.37|2031.87|2032.28|2030.78|0
1614047100000|2021-02-23 02:25:00|2032.88|2031.38|2032.91|2031.41|2032.91|2031.41|2032.87|2031.37|0
1614047400000|2021-02-23 02:30:00|2032.9|2031.4|2033.9|2032.4|2034.35|2032.85|2032.9|2031.4|0
1614047700000|2021-02-23 02:35:00|2033.89|2032.39|2034.4|2032.9|2034.86|2033.36|2033.87|2032.37|0
1614048000000|2021-02-23 02:40:00|2034.39|2032.89|2034.39|2032.89|2034.4|2032.9|2033.65|2032.15|0
1614048300000|2021-02-23 02:45:00|2034.4|2032.9|2033.85|2032.35|2034.86|2033.36|2033.39|2031.89|0
1614048600000|2021-02-23 02:50:00|2033.83|2032.33|2033.89|2032.39|2034.35|2032.85|2033.83|2032.33|0
1614048900000|2021-02-23 02:55:00|2033.96|2032.46|2034.33|2032.83|2034.83|2033.33|2033.86|2032.36|0
1614049200000|2021-02-23 03:00:00|2034.32|2032.82|2034.33|2032.83|2034.35|2032.85|2033.82|2032.32|0
1614049500000|2021-02-23 03:05:00|2034.32|2032.82|2033.79|2032.29|2034.79|2033.29|2033.77|2032.27|0
1614049800000|2021-02-23 03:10:00|2033.82|2032.32|2032.78|2031.28|2034.26|2032.76|2032.78|2031.28|0
1614050100000|2021-02-23 03:15:00|2032.79|2031.29|2032.19|2030.69|2033.28|2031.78|2032.19|2030.69|0
1614050400000|2021-02-23 03:20:00|2032.12|2030.62|2032.18|2030.68|2032.71|2031.21|2031.68|2030.18|0
1614050700000|2021-02-23 03:25:00|2032.19|2030.69|2033.21|2031.71|2033.22|2031.72|2032.19|2030.69|0
1614051000000|2021-02-23 03:30:00|2033.22|2031.72|2033.72|2032.22|2033.74|2032.24|2033.21|2031.71|0
1614051300000|2021-02-23 03:35:00|2033.71|2032.21|2033.2|2031.7|2033.74|2032.24|2032.69|2031.19|0
1614051600000|2021-02-23 03:40:00|2033.22|2031.72|2033.76|2032.26|2034.22|2032.72|2033.22|2031.72|0
1614051900000|2021-02-23 03:45:00|2033.83|2032.33|2033.73|2032.23|2034.22|2032.72|2033.71|2032.21|0
1614052200000|2021-02-23 03:50:00|2033.72|2032.22|2033.75|2032.25|2034.22|2032.72|2033.71|2032.21|0
1614052500000|2021-02-23 03:55:00|2035.81|2034.31|2036.86|2035.36|2036.86|2035.36|2035.81|2034.31|0
1614052800000|2021-02-23 04:00:00|2036.84|2035.34|2036.35|2034.85|2036.84|2035.34|2036.35|2034.85|0
1614053100000|2021-02-23 04:05:00|2036.37|2034.87|2036.41|2034.91|2036.63|2035.13|2036.37|2034.87|0
1614053400000|2021-02-23 04:10:00|2036.4|2034.9|2036.9|2035.4|2036.92|2035.42|2036.38|2034.88|0
1614053700000|2021-02-23 04:15:00|2036.91|2035.41|2036.92|2035.42|2037.41|2035.91|2036.91|2035.41|0
1614054000000|2021-02-23 04:20:00|2036.93|2035.43|2036.9|2035.4|2037.4|2035.9|2036.89|2035.39|0
1614054300000|2021-02-23 04:25:00|2036.76|2035.26|2037.38|2035.88|2037.38|2035.88|2036.44|2034.94|0
1614054600000|2021-02-23 04:30:00|2037.32|2035.82|2038.44|2036.94|2038.46|2036.96|2036.94|2035.44|0
1614054900000|2021-02-23 04:35:00|2038.31|2036.81|2038.96|2037.46|2038.96|2037.46|2037.98|2036.48|0
1614055200000|2021-02-23 04:40:00|2038.89|2037.39|2037.99|2036.49|2038.98|2037.48|2037.99|2036.49|0
1614055500000|2021-02-23 04:45:00|2038|2036.5|2038.5|2037|2038.5|2037|2037.99|2036.49|0
1614055800000|2021-02-23 04:50:00|2038.52|2037.02|2039.45|2037.95|2039.9|2038.4|2038.49|2036.99|0
1614056100000|2021-02-23 04:55:00|2039.44|2037.94|2039.9|2038.4|2039.92|2038.42|2039.41|2037.91|0
1614056400000|2021-02-23 05:00:00|2039.92|2038.42|2040|2038.5|2040.53|2039.03|2039.44|2037.94|0
1614056700000|2021-02-23 05:05:00|2040.02|2038.52|2039.82|2038.32|2040.52|2039.02|2039.82|2038.32|0
1614057000000|2021-02-23 05:10:00|2039.8|2038.3|2039.76|2038.26|2040.05|2038.55|2039.29|2037.79|0
1614057300000|2021-02-23 05:15:00|2039.78|2038.28|2038.86|2037.36|2039.78|2038.28|2038.85|2037.35|0
1614057600000|2021-02-23 05:20:00|2038.87|2037.37|2038.86|2037.36|2039.35|2037.85|2038.83|2037.33|0
1614057900000|2021-02-23 05:25:00|2038.87|2037.37|2039.37|2037.87|2039.4|2037.9|2038.86|2037.36|0
1614058200000|2021-02-23 05:30:00|2039.39|2037.89|2038.87|2037.37|2039.39|2037.89|2038.37|2036.87|0
1614058500000|2021-02-23 05:35:00|2038.94|2037.44|2039.33|2037.83|2039.34|2037.84|2038.84|2037.34|0
1614058800000|2021-02-23 05:40:00|2039.31|2037.81|2038.59|2037.09|2039.31|2037.81|2038.35|2036.85|0
1614059100000|2021-02-23 05:45:00|2038.66|2037.16|2038.78|2037.28|2038.85|2037.35|2038.35|2036.85|0
1614059400000|2021-02-23 05:50:00|2038.79|2037.29|2038.8|2037.3|2039.28|2037.78|2038.3|2036.8|0
1614059700000|2021-02-23 05:55:00|2038.79|2037.29|2038.31|2036.81|2039.28|2037.78|2038.3|2036.8|0
1614060000000|2021-02-23 06:00:00|2038.32|2036.82|2038.29|2036.79|2039.27|2037.77|2037.82|2036.32|0
1614060300000|2021-02-23 06:05:00|2038.31|2036.81|2037.79|2036.29|2038.31|2036.81|2037.78|2036.28|0
1614060600000|2021-02-23 06:10:00|2037.78|2036.28|2037.71|2036.21|2038|2036.5|2037.49|2035.99|0
1614060900000|2021-02-23 06:15:00|2037.57|2036.07|2037.26|2035.76|2037.57|2036.07|2036.81|2035.31|0
1614061200000|2021-02-23 06:20:00|2037.24|2035.74|2037.26|2035.76|2037.29|2035.79|2036.8|2035.3|0
1614061500000|2021-02-23 06:25:00|2037.28|2035.78|2036.31|2034.81|2037.28|2035.78|2036.3|2034.8|0
1614061800000|2021-02-23 06:30:00|2036.33|2034.83|2036.86|2035.36|2036.86|2035.36|2036.33|2034.83|0
1614062100000|2021-02-23 06:35:00|2036.85|2035.35|2035.86|2034.36|2036.86|2035.36|2035.85|2034.35|0
1614062400000|2021-02-23 06:40:00|2035.85|2034.35|2033.77|2032.27|2035.85|2034.35|2033.28|2031.78|0
1614062700000|2021-02-23 06:45:00|2033.75|2032.25|2032.73|2031.23|2033.77|2032.27|2032.71|2031.21|0
1614063000000|2021-02-23 06:50:00|2032.74|2031.24|2033.65|2032.15|2034.09|2032.59|2032.74|2031.24|0
1614063300000|2021-02-23 06:55:00|2033.66|2032.16|2034.18|2032.68|2034.65|2033.15|2033.65|2032.15|0
1614063600000|2021-02-23 07:00:00|2034.19|2032.69|2032.8|2031.3|2034.19|2032.69|2032.29|2030.79|0
1614063900000|2021-02-23 07:05:00|2032.79|2031.29|2031.3|2029.8|2032.82|2031.32|2031.3|2029.8|0
1614064200000|2021-02-23 07:10:00|2031.31|2029.81|2031.31|2029.81|2031.78|2030.28|2030.81|2029.31|0
1614064500000|2021-02-23 07:15:00|2031.33|2029.83|2031.78|2030.28|2031.83|2030.33|2030.86|2029.36|0
1614064800000|2021-02-23 07:20:00|2031.79|2030.29|2032.79|2031.29|2032.79|2031.29|2031.79|2030.29|0
1614065100000|2021-02-23 07:25:00|2032.93|2031.43|2031.83|2030.33|2033.28|2031.78|2031.83|2030.33|0
1614065400000|2021-02-23 07:30:00|2031.85|2030.35|2032.28|2030.78|2032.79|2031.29|2031.78|2030.28|0
1614065700000|2021-02-23 07:35:00|2032.29|2030.79|2032.68|2031.28|2032.82|2031.41|2032.28|2030.78|4
1614066000000|2021-02-23 07:40:00|2032.56|2031.16|2032.93|2031.53|2032.93|2031.53|2032.43|2031.03|13
1614066300000|2021-02-23 07:45:00|2033.06|2031.66|2033.56|2032.16|2033.68|2032.28|2032.81|2031.41|17
1614066600000|2021-02-23 07:50:00|2033.68|2032.28|2033.81|2032.41|2034.31|2032.91|2033.68|2032.28|15
1614066900000|2021-02-23 07:55:00|2034.44|2032.94|2035.38|2033.88|2035.38|2033.88|2034.42|2032.92|0
1614067200000|2021-02-23 08:00:00|2035.24|2033.74|2035.48|2034.98|2036.36|2035.86|2032.86|2032.36|2078
1614067500000|2021-02-23 08:05:00|2035.61|2035.11|2032.11|2031.61|2036.36|2035.86|2031.11|2030.61|1867
1614067800000|2021-02-23 08:10:00|2031.86|2031.36|2037.23|2036.73|2037.36|2036.86|2031.86|2031.36|1664
1614068100000|2021-02-23 08:15:00|2037.36|2036.86|2028.86|2028.36|2037.48|2036.98|2028.86|2028.36|2347
1614068400000|2021-02-23 08:20:00|2028.61|2028.11|2031.36|2030.86|2031.61|2031.11|2028.11|2027.61|1294
1614068700000|2021-02-23 08:25:00|2031.11|2030.61|2027.48|2026.98|2031.36|2030.86|2026.98|2026.48|1241
1614069000000|2021-02-23 08:30:00|2027.61|2027.11|2026.73|2026.23|2028.36|2027.86|2025.86|2025.36|791
1614069300000|2021-02-23 08:35:00|2026.61|2026.11|2025.86|2025.36|2026.86|2026.36|2024.86|2024.36|1087
1614069600000|2021-02-23 08:40:00|2025.61|2025.11|2025.86|2025.36|2026.36|2025.86|2023.86|2023.36|816
1614069900000|2021-02-23 08:45:00|2025.73|2025.23|2022.61|2022.11|2025.73|2025.23|2022.48|2021.98|1132
1614070200000|2021-02-23 08:50:00|2022.73|2022.23|2021.61|2021.11|2023.36|2022.86|2021.36|2020.86|819
1614070500000|2021-02-23 08:55:00|2021.36|2020.86|2023.23|2022.73|2023.36|2022.86|2020.98|2020.48|858
1614070800000|2021-02-23 09:00:00|2023.11|2022.61|2019.23|2018.73|2023.11|2022.61|2018.98|2018.48|1166
1614071100000|2021-02-23 09:05:00|2019.11|2018.61|2018.86|2018.36|2020.86|2020.36|2018.11|2017.61|1563
1614071400000|2021-02-23 09:10:00|2018.73|2018.23|2016.86|2016.36|2018.86|2018.36|2016.61|2016.11|1026
1614071700000|2021-02-23 09:15:00|2016.98|2016.48|2019.11|2018.61|2019.61|2019.11|2016.86|2016.36|892
1614072000000|2021-02-23 09:20:00|2018.86|2018.36|2017.11|2016.61|2018.98|2018.48|2017.11|2016.61|403
1614072300000|2021-02-23 09:25:00|2016.98|2016.48|2012.23|2011.73|2017.36|2016.86|2012.11|2011.61|1469
1614072600000|2021-02-23 09:30:00|2012.36|2011.86|2009.61|2009.11|2013.11|2012.61|2009.61|2009.11|1429
1614072900000|2021-02-23 09:35:00|2009.48|2008.98|2012.48|2011.98|2013.11|2012.61|2008.61|2008.11|1356
1614073200000|2021-02-23 09:40:00|2012.61|2012.11|2014.61|2014.11|2014.86|2014.36|2012.11|2011.61|892
1614073500000|2021-02-23 09:45:00|2014.73|2014.23|2010.61|2010.11|2015.11|2014.61|2010.61|2010.11|1014
1614073800000|2021-02-23 09:50:00|2010.73|2010.23|2007.86|2007.36|2010.86|2010.36|2007.36|2006.86|1272
1614074100000|2021-02-23 09:55:00|2007.98|2007.48|2007.11|2006.61|2008.11|2007.61|2005.86|2005.36|977
1614074400000|2021-02-23 10:00:00|2006.73|2006.23|2003.86|2003.36|2006.86|2006.36|2003.86|2003.36|1230
1614074700000|2021-02-23 10:05:00|2003.73|2003.23|2002.11|2001.61|2003.86|2003.36|2000.86|2000.36|1605
1614075000000|2021-02-23 10:10:00|2001.86|2001.36|1999.11|1998.61|2001.86|2001.36|1998.86|1998.36|1092
1614075300000|2021-02-23 10:15:00|1998.86|1998.36|1999.61|1999.11|2001.36|2000.86|1997.86|1997.36|1520
1614075600000|2021-02-23 10:20:00|1999.48|1998.98|1999.61|1999.11|2000.36|1999.86|1999.11|1998.61|769
1614075900000|2021-02-23 10:25:00|1999.73|1999.23|1999.61|1999.11|2000.36|1999.86|1998.86|1998.36|1242
1614076200000|2021-02-23 10:30:00|1999.48|1998.98|1997.11|1996.61|1999.61|1999.11|1995.73|1995.23|1532
1614076500000|2021-02-23 10:35:00|1996.98|1996.48|1996.11|1995.61|1997.11|1996.61|1995.11|1994.61|1108
1614076800000|2021-02-23 10:40:00|1995.86|1995.36|1994.86|1994.36|1995.86|1995.36|1993.36|1992.86|1215
1614077100000|2021-02-23 10:45:00|1994.98|1994.48|1998.86|1998.36|1999.11|1998.61|1994.36|1993.86|1134
1614077400000|2021-02-23 10:50:00|1998.98|1998.48|2002.61|2002.11|2002.73|2002.23|1998.23|1997.73|1340
1614077700000|2021-02-23 10:55:00|2002.73|2002.23|2005.36|2004.86|2005.36|2004.86|2000.86|2000.36|1230
1614078000000|2021-02-23 11:00:00|2005.48|2004.98|2003.86|2003.36|2005.48|2004.98|2002.86|2002.36|1554
1614078300000|2021-02-23 11:05:00|2004.11|2003.61|2007.11|2006.61|2007.36|2006.86|2003.86|2003.36|1218
1614078600000|2021-02-23 11:10:00|2007.36|2006.86|2010.36|2009.86|2010.61|2010.11|2007.36|2006.86|2925
1614078900000|2021-02-23 11:15:00|2010.48|2009.98|2007.86|2007.36|2011.36|2010.86|2007.73|2007.23|1496
1614079200000|2021-02-23 11:20:00|2007.73|2007.23|2007.11|2006.61|2009.36|2008.86|2006.61|2006.11|625
1614079500000|2021-02-23 11:25:00|2007.23|2006.73|2007.73|2007.23|2007.86|2007.36|2007.11|2006.61|712
1614079800000|2021-02-23 11:30:00|2007.86|2007.36|2007.61|2007.11|2007.98|2007.48|2006.86|2006.36|589
1614080100000|2021-02-23 11:35:00|2007.73|2007.23|2008.61|2008.11|2009.36|2008.86|2007.36|2006.86|811
1614080400000|2021-02-23 11:40:00|2008.73|2008.23|2008.36|2007.86|2009.86|2009.36|2007.98|2007.48|483
1614080700000|2021-02-23 11:45:00|2008.48|2007.98|2009.61|2009.11|2010.11|2009.61|2008.36|2007.86|285
1614081000000|2021-02-23 11:50:00|2009.73|2009.23|2008.36|2007.86|2010.86|2010.36|2008.36|2007.86|446
1614081300000|2021-02-23 11:55:00|2008.48|2007.98|2010.61|2010.11|2010.86|2010.36|2008.48|2007.98|315
1614081600000|2021-02-23 12:00:00|2010.73|2010.23|2011.86|2011.36|2012.11|2011.61|2009.86|2009.36|628
1614081900000|2021-02-23 12:05:00|2011.98|2011.48|2011.86|2011.36|2012.36|2011.86|2009.86|2009.36|392
1614082200000|2021-02-23 12:10:00|2011.98|2011.48|2012.11|2011.61|2012.36|2011.86|2010.86|2010.36|234
1614082500000|2021-02-23 12:15:00|2011.98|2011.48|2012.61|2012.11|2013.11|2012.61|2011.86|2011.36|584
1614082800000|2021-02-23 12:20:00|2012.86|2012.36|2013.86|2013.36|2014.11|2013.61|2012.61|2012.11|353
1614083100000|2021-02-23 12:25:00|2013.73|2013.23|2014.11|2013.61|2014.36|2013.86|2013.36|2012.86|314
1614083400000|2021-02-23 12:30:00|2014.23|2013.73|2013.61|2013.11|2014.86|2014.36|2013.48|2012.98|472
1614083700000|2021-02-23 12:35:00|2013.48|2012.98|2012.86|2012.36|2013.86|2013.36|2012.86|2012.36|637
1614084000000|2021-02-23 12:40:00|2012.7|2012.2|2014.45|2013.95|2014.7|2014.2|2012.7|2012.2|551
1614084300000|2021-02-23 12:45:00|2014.32|2013.82|2013.95|2013.45|2014.45|2013.95|2013.82|2013.32|214
1614084600000|2021-02-23 12:50:00|2014.2|2013.7|2015.7|2015.2|2015.7|2015.2|2013.7|2013.2|220
1614084900000|2021-02-23 12:55:00|2015.57|2015.07|2015.45|2014.95|2016.2|2015.7|2015.2|2014.7|756
1614085200000|2021-02-23 13:00:00|2015.32|2014.82|2016.45|2015.95|2016.82|2016.32|2015.2|2014.7|706
1614085500000|2021-02-23 13:05:00|2016.32|2015.82|2015.2|2014.7|2016.7|2016.2|2015.2|2014.7|485
1614085800000|2021-02-23 13:10:00|2014.95|2014.45|2013.07|2012.57|2015.2|2014.7|2012.95|2012.45|713
1614086100000|2021-02-23 13:15:00|2013.2|2012.7|2013.07|2012.57|2013.45|2012.95|2011.95|2011.45|403
1614086400000|2021-02-23 13:20:00|2012.95|2012.45|2013.95|2013.45|2013.95|2013.45|2012.95|2012.45|250
1614086700000|2021-02-23 13:25:00|2013.82|2013.32|2014.07|2013.57|2014.7|2014.2|2013.7|2013.2|602
1614087000000|2021-02-23 13:30:00|2014.2|2013.7|2014.2|2013.7|2015.2|2014.7|2013.95|2013.45|341
1614087300000|2021-02-23 13:35:00|2014.07|2013.57|2011.95|2011.45|2014.07|2013.57|2011.7|2011.2|427
1614087600000|2021-02-23 13:40:00|2011.82|2011.32|2009.95|2009.45|2012.07|2011.57|2009.82|2009.32|1147
1614087900000|2021-02-23 13:45:00|2009.82|2009.32|2009.7|2009.2|2010.2|2009.7|2009.45|2008.95|466
1614088200000|2021-02-23 13:50:00|2009.57|2009.07|2010.7|2010.2|2010.7|2010.2|2009.45|2008.95|523
1614088500000|2021-02-23 13:55:00|2010.57|2010.07|2011.95|2011.45|2012.2|2011.7|2010.2|2009.7|156
1614088800000|2021-02-23 14:00:00|2012.07|2011.57|2011.07|2010.57|2012.7|2012.2|2011.07|2010.57|374
1614089100000|2021-02-23 14:05:00|2010.95|2010.45|2010.45|2009.95|2011.7|2011.2|2010.2|2009.7|444
1614089400000|2021-02-23 14:10:00|2010.7|2010.2|2010.32|2009.82|2010.95|2010.45|2008.95|2008.45|396
1614089700000|2021-02-23 14:15:00|2010.45|2009.95|2012.2|2011.7|2012.95|2012.45|2010.2|2009.7|327
1614090000000|2021-02-23 14:20:00|2012.07|2011.57|2012.2|2011.7|2012.45|2011.95|2010.7|2010.2|395
1614090300000|2021-02-23 14:25:00|2012.45|2011.95|2011.2|2010.7|2012.45|2011.95|2010.45|2009.95|355
1614090600000|2021-02-23 14:30:00|2011.07|2010.57|2005.2|2004.7|2011.45|2010.95|2004.82|2004.32|1753
1614090900000|2021-02-23 14:35:00|2004.95|2004.45|2003.82|2003.32|2006.95|2006.45|2003.82|2003.32|1917
1614091200000|2021-02-23 14:40:00|2003.7|2003.2|2000.95|2000.45|2004.95|2004.45|2000.7|2000.2|2153
1614091500000|2021-02-23 14:45:00|2000.45|1999.95|1999.45|1998.95|2001.45|2000.95|1999.2|1998.7|1506
1614091800000|2021-02-23 14:50:00|1999.2|1998.7|2001.7|2001.2|2001.82|2001.32|1997.2|1996.7|2508
1614092100000|2021-02-23 14:55:00|2001.57|2001.07|2005.07|2004.57|2005.2|2004.7|2001.2|2000.7|1414
1614092400000|2021-02-23 15:00:00|2005.45|2004.95|2010.2|2009.7|2010.2|2009.7|2004.57|2004.07|1960
1614092700000|2021-02-23 15:05:00|2010.45|2009.95|2009.7|2009.2|2010.95|2010.45|2007.7|2007.2|1603
1614093000000|2021-02-23 15:10:00|2009.52|2009.02|2008.77|2008.27|2010.27|2009.77|2008.27|2007.77|1245
1614093300000|2021-02-23 15:15:00|2008.64|2008.14|2007.39|2006.89|2008.89|2008.39|2005.77|2005.27|931
1614093600000|2021-02-23 15:20:00|2007.52|2007.02|2012.02|2011.52|2012.14|2011.64|2006.77|2006.27|685
1614093900000|2021-02-23 15:25:00|2012.14|2011.64|2011.52|2011.02|2012.52|2012.02|2010.27|2009.77|1358
1614094200000|2021-02-23 15:30:00|2011.39|2010.89|2010.52|2010.02|2011.39|2010.89|2008.27|2007.77|961
1614094500000|2021-02-23 15:35:00|2010.64|2010.14|2010.02|2009.52|2011.27|2010.77|2008.52|2008.02|864
1614094800000|2021-02-23 15:40:00|2009.89|2009.39|2011.77|2011.27|2011.77|2011.27|2009.02|2008.52|1004
1614095100000|2021-02-23 15:45:00|2011.64|2011.14|2014.77|2014.27|2015.52|2015.02|2011.27|2010.77|1328
1614095400000|2021-02-23 15:50:00|2014.89|2014.39|2015.39|2014.89|2015.52|2015.02|2013.52|2013.02|910
1614095700000|2021-02-23 15:55:00|2015.52|2015.02|2014.39|2013.89|2015.52|2015.02|2013.52|2013.02|1102
1614096000000|2021-02-23 16:00:00|2014.52|2014.02|2016.77|2016.27|2016.89|2016.39|2013.52|2013.02|1878
1614096300000|2021-02-23 16:05:00|2017.02|2016.52|2016.52|2016.02|2017.02|2016.52|2015.14|2014.64|1099
1614096600000|2021-02-23 16:10:00|2016.64|2016.14|2017.02|2016.52|2017.52|2017.02|2015.77|2015.27|1394
1614096900000|2021-02-23 16:15:00|2017.27|2016.77|2016.02|2015.52|2018.02|2017.52|2015.27|2014.77|1863
1614097200000|2021-02-23 16:20:00|2016.14|2015.64|2015.96|2014.46|2016.27|2015.77|2014.52|2014.02|1431
1614097500000|2021-02-23 16:25:00|2015.99|2014.49|2017.43|2015.93|2017.43|2015.93|2015.32|2013.82|914
1614097800000|2021-02-23 16:30:00|2017.57|2016.07|2018.59|2017.19|2018.72|2017.32|2015.97|2014.57|200
1614098100000|2021-02-23 16:35:00|2018.84|2017.44|2018.47|2017.07|2019.34|2017.94|2018.22|2016.82|27
1614098400000|2021-02-23 16:40:00|2018.34|2016.94|2016.09|2014.69|2018.34|2016.94|2015.22|2013.82|78
1614098700000|2021-02-23 16:45:00|2015.72|2014.32|2014.97|2013.57|2015.72|2014.32|2014.34|2012.94|35
1614099000000|2021-02-23 16:50:00|2015.09|2013.69|2015.09|2013.69|2015.09|2013.69|2014.97|2013.57|1
1614099300000|2021-02-23 16:55:00|2014.97|2013.57|2015.02|2013.52|2015.02|2013.57|2014.47|2013.07|2
1614099600000|2021-02-23 17:00:00|2014.97|2013.47|2013.28|2011.78|2014.99|2013.49|2012.38|2010.88|0
1614099900000|2021-02-23 17:05:00|2013.27|2011.77|2012.69|2011.19|2013.85|2012.35|2011.69|2010.19|0
1614100200000|2021-02-23 17:10:00|2012.67|2011.17|2012.7|2011.2|2014.27|2012.77|2012.17|2010.67|0
1614100500000|2021-02-23 17:15:00|2012.66|2011.16|2015.4|2013.9|2015.43|2013.93|2011.59|2010.09|0
1614100800000|2021-02-23 17:20:00|2015.41|2013.91|2014.89|2013.39|2015.43|2013.93|2013.59|2012.09|0
1614101100000|2021-02-23 17:25:00|2014.9|2013.4|2015.97|2014.47|2016.04|2014.54|2014.87|2013.37|0
1614101400000|2021-02-23 17:30:00|2015.99|2014.49|2016.56|2015.06|2017.11|2015.61|2015.47|2013.97|0
1614101700000|2021-02-23 17:35:00|2016.54|2015.04|2013.73|2012.23|2016.54|2015.04|2013.23|2011.73|0
1614102000000|2021-02-23 17:40:00|2013.7|2012.2|2012.71|2011.21|2013.77|2012.27|2012.64|2011.14|0
1614102300000|2021-02-23 17:45:00|2012.7|2011.2|2012.77|2011.27|2013.34|2011.84|2012.64|2011.14|0
1614102600000|2021-02-23 17:50:00|2012.75|2011.25|2014.9|2013.4|2014.91|2013.41|2011.66|2010.16|0
1614102900000|2021-02-23 17:55:00|2014.93|2013.43|2011.68|2010.18|2014.93|2013.43|2011.56|2010.06|0
1614103200000|2021-02-23 18:00:00|2011.69|2010.19|2013.9|2012.4|2014.94|2013.44|2011.09|2009.59|0
1614103500000|2021-02-23 18:05:00|2013.92|2012.42|2014.44|2012.94|2014.96|2013.46|2013.86|2012.36|0
1614103800000|2021-02-23 18:10:00|2014.45|2012.95|2015.55|2014.05|2016.09|2014.59|2013.92|2012.42|0
1614104100000|2021-02-23 18:15:00|2015.56|2014.06|2016.24|2014.74|2016.25|2014.75|2015.08|2013.58|0
1614104400000|2021-02-23 18:20:00|2016.25|2014.75|2017.92|2016.42|2017.93|2016.43|2016.18|2014.68|0
1614104700000|2021-02-23 18:25:00|2017.93|2016.43|2018.39|2016.89|2018.45|2016.95|2017.85|2016.35|0
1614105000000|2021-02-23 18:30:00|2018.41|2016.91|2018.46|2016.96|2018.49|2016.99|2017.41|2015.91|0
1614105300000|2021-02-23 18:35:00|2018.45|2016.95|2018.46|2016.96|2018.51|2017.01|2017.88|2016.38|0
1614105600000|2021-02-23 18:40:00|2018.48|2016.98|2016.47|2014.97|2018.51|2017.01|2016.42|2014.92|0
1614105900000|2021-02-23 18:45:00|2016.48|2014.98|2015.98|2014.48|2017.07|2015.57|2015.9|2014.4|0
1614106200000|2021-02-23 18:50:00|2015.97|2014.47|2015.97|2014.47|2017.04|2015.54|2015.4|2013.9|0
1614106500000|2021-02-23 18:55:00|2015.95|2014.45|2017.33|2015.83|2019.07|2017.57|2015.92|2014.42|0
1614106800000|2021-02-23 19:00:00|2017.32|2015.82|2017.8|2016.3|2018.42|2016.92|2016.76|2015.26|0
1614107100000|2021-02-23 19:05:00|2017.81|2016.31|2018.42|2016.92|2019.01|2017.51|2017.81|2016.31|0
1614107400000|2021-02-23 19:10:00|2018.44|2016.94|2018.42|2016.92|2018.98|2017.48|2018.12|2016.62|0
1614107700000|2021-02-23 19:15:00|2018.44|2016.94|2018.94|2017.44|2019.43|2017.93|2018.33|2016.83|0
1614108000000|2021-02-23 19:20:00|2018.95|2017.45|2019.52|2018.02|2019.97|2018.47|2018.41|2016.91|0
1614108300000|2021-02-23 19:25:00|2019.49|2017.99|2019.48|2017.98|2020.02|2018.52|2018.98|2017.48|0
1614108600000|2021-02-23 19:30:00|2019.49|2017.99|2016.7|2015.2|2020.01|2018.51|2016.7|2015.2|0
1614108900000|2021-02-23 19:35:00|2016.63|2015.13|2017.29|2015.79|2017.85|2016.35|2016.21|2014.71|0
1614109200000|2021-02-23 19:40:00|2017.28|2015.78|2018.93|2017.43|2019.46|2017.96|2017.28|2015.78|0
1614109500000|2021-02-23 19:45:00|2018.95|2017.45|2019.58|2018.08|2020.08|2018.58|2018.95|2017.45|0
1614109800000|2021-02-23 19:50:00|2019.55|2018.05|2020.82|2019.32|2021.42|2019.92|2019.55|2018.05|0
1614110100000|2021-02-23 19:55:00|2020.79|2019.29|2021.89|2020.39|2021.91|2020.41|2020.24|2018.74|0
1614110400000|2021-02-23 20:00:00|2021.91|2020.41|2021.98|2020.48|2021.99|2020.49|2021.38|2019.88|0
1614110700000|2021-02-23 20:05:00|2021.96|2020.46|2023.82|2022.32|2024.28|2022.78|2021.5|2020|0
1614111000000|2021-02-23 20:10:00|2023.84|2022.34|2024.53|2023.03|2024.98|2023.48|2023.24|2021.74|0
1614111300000|2021-02-23 20:15:00|2024.54|2023.04|2025.21|2023.71|2025.66|2024.16|2024.47|2022.97|0
1614111600000|2021-02-23 20:20:00|2025.22|2023.72|2025.26|2023.76|2026.31|2024.81|2024.7|2023.2|0
1614111900000|2021-02-23 20:25:00|2025.23|2023.73|2026.4|2024.9|2026.88|2025.38|2024.73|2023.23|0
1614112200000|2021-02-23 20:30:00|2026.42|2024.92|2025.76|2024.26|2026.45|2024.95|2025.27|2023.77|0
1614112500000|2021-02-23 20:35:00|2025.77|2024.27|2025.28|2023.78|2026.38|2024.88|2025.21|2023.71|0
1614112800000|2021-02-23 20:40:00|2025.27|2023.77|2025.11|2023.61|2025.82|2024.32|2024.63|2023.13|0
1614113100000|2021-02-23 20:45:00|2025.08|2023.58|2024.2|2022.7|2025.71|2024.21|2024.18|2022.68|0
1614113400000|2021-02-23 20:50:00|2024.21|2022.71|2023.12|2021.62|2024.71|2023.21|2022.98|2021.48|0
1614113700000|2021-02-23 20:55:00|2023.09|2021.59|2022|2020.5|2023.12|2021.62|2021.31|2019.81|0
1614114000000|2021-02-23 21:00:00|2022.02|2020.52|2022.23|2020.73|2024.35|2022.85|2021.93|2020.43|0
1614114300000|2021-02-23 21:05:00|2022.24|2020.74|2022.23|2020.73|2022.67|2021.17|2021.23|2019.73|0
1614114600000|2021-02-23 21:10:00|2022.25|2020.75|2021.58|2020.08|2022.57|2021.07|2021.44|2019.94|0
1614114900000|2021-02-23 21:15:00|2021.67|2020.17|2021.5|2020|2021.67|2020.17|2021.34|2019.84|0
1614115200000|2021-02-23 21:20:00|2021.54|2020.04|2021.67|2020.17|2021.91|2020.41|2021.46|2019.96|0
1614115500000|2021-02-23 21:25:00|2021.71|2020.21|2021.67|2020.17|2021.79|2020.29|2021.54|2020.04|0
1614115800000|2021-02-23 21:30:00|2021.65|2020.15|2021.59|2020.09|2021.99|2020.49|2021|2019.5|0
1614116100000|2021-02-23 21:35:00|2021.57|2020.07|2022.24|2020.74|2022.34|2020.84|2021.39|2019.89|0
1614116400000|2021-02-23 21:40:00|2022.22|2020.72|2021.7|2020.2|2022.25|2020.75|2021.5|2020|0
1614116700000|2021-02-23 21:45:00|2021.68|2020.18|2021.4|2019.9|2021.8|2020.3|2021.3|2019.8|0
1614117000000|2021-02-23 21:50:00|2021.38|2019.88|2020.75|2019.25|2021.5|2020|2020.65|2019.15|0
1614117300000|2021-02-23 21:55:00|2020.77|2019.27|2021.98|2020.48|2022.14|2020.64|2020.65|2019.15|0
1614117600000|2021-02-23 22:00:00|2021.94|2020.44|2021.81|2020.31|2021.94|2020.44|2021.81|2020.31|0
1614117900000|2021-02-23 22:05:00|2021.94|2020.44|2021.61|2020.11|2021.94|2020.44|2021.48|2019.98|0
1614118200000|2021-02-23 22:10:00|2021.69|2020.19|2021.85|2020.35|2022.1|2020.6|2021.69|2020.19|0
1614118500000|2021-02-23 22:15:00|2021.93|2020.43|2022.04|2020.54|2022.04|2020.54|2021.81|2020.31|0
1614118800000|2021-02-23 22:20:00|2022.08|2020.58|2022.32|2020.82|2022.32|2020.82|2022.04|2020.54|0
1614119100000|2021-02-23 22:25:00|2022.28|2020.78|2021.87|2020.37|2022.28|2020.78|2021.87|2020.37|0
1614119400000|2021-02-23 22:30:00|2021.95|2020.45|2022.08|2020.58|2022.08|2020.58|2021.91|2020.41|0
1614119700000|2021-02-23 22:35:00|2022.12|2020.62|2022.08|2020.58|2022.12|2020.62|2022.08|2020.58|0
1614120000000|2021-02-23 22:40:00|2022.12|2020.62|2022.28|2020.78|2022.4|2020.9|2022.12|2020.62|0
1614120300000|2021-02-23 22:45:00|2022.24|2020.74|2021.91|2020.41|2022.24|2020.74|2021.87|2020.37|0
1614120600000|2021-02-23 22:50:00|2022.04|2020.54|2022.04|2020.54|2022.08|2020.58|2021.99|2020.49|0
1614120900000|2021-02-23 22:55:00|2022.08|2020.58|2022.12|2020.62|2022.24|2020.74|2022.08|2020.58|0
1614121200000|2021-02-23 23:00:00|2022.16|2020.66|2021.41|2019.91|2023.47|2021.97|2021.26|2019.76|0
1614121500000|2021-02-23 23:05:00|2021.4|2019.9|2021.71|2020.21|2022.11|2020.61|2021.21|2019.71|0
1614121800000|2021-02-23 23:10:00|2021.73|2020.23|2020.87|2019.37|2022.7|2021.2|2020.38|2018.88|0
1614122100000|2021-02-23 23:15:00|2020.85|2019.35|2018.4|2016.9|2020.87|2019.37|2018.09|2016.59|0
1614122400000|2021-02-23 23:20:00|2018.43|2016.93|2018.8|2017.3|2019.04|2017.54|2018.3|2016.8|0
1614122700000|2021-02-23 23:25:00|2018.78|2017.28|2018.39|2016.89|2019.78|2018.28|2017.54|2016.04|0
1614123000000|2021-02-23 23:30:00|2018.37|2016.87|2021.16|2019.66|2021.16|2019.66|2017.84|2016.34|0
1614123300000|2021-02-23 23:35:00|2021.12|2019.62|2022.95|2021.45|2022.95|2021.45|2020.72|2019.22|0
1614123600000|2021-02-23 23:40:00|2022.93|2021.43|2021.76|2020.26|2022.93|2021.43|2021.76|2020.26|0
1614123900000|2021-02-23 23:45:00|2021.74|2020.24|2021.76|2020.26|2022.51|2021.01|2021.51|2020.01|0
1614124200000|2021-02-23 23:50:00|2021.74|2020.24|2021.46|2019.96|2022.21|2020.71|2021.36|2019.86|0
1614124500000|2021-02-23 23:55:00|2021.48|2019.98|2020.82|2019.32|2021.76|2020.26|2020.82|2019.32|0
1614124800000|2021-02-24 00:00:00|2020.84|2019.34|2021.46|2019.96|2022.87|2021.37|2020.84|2019.34|0
1614125100000|2021-02-24 00:05:00|2021.48|2019.98|2019.33|2017.83|2021.56|2020.06|2019.13|2017.63|0
1614125400000|2021-02-24 00:10:00|2019.35|2017.85|2019.77|2018.27|2020.07|2018.57|2018.78|2017.28|0
1614125700000|2021-02-24 00:15:00|2019.89|2018.39|2018.87|2017.37|2020.08|2018.58|2018.37|2016.87|0
1614126000000|2021-02-24 00:20:00|2018.86|2017.36|2019.77|2018.27|2020.26|2018.76|2018.33|2016.83|0
1614126300000|2021-02-24 00:25:00|2019.76|2018.26|2018.4|2016.9|2019.8|2018.3|2018.38|2016.88|0
1614126600000|2021-02-24 00:30:00|2018.39|2016.89|2020.34|2018.84|2020.38|2018.88|2018.38|2016.88|0
1614126900000|2021-02-24 00:35:00|2020.33|2018.83|2022.24|2020.74|2022.24|2020.74|2019.87|2018.37|0
1614127200000|2021-02-24 00:40:00|2022.25|2020.75|2021.77|2020.27|2022.25|2020.75|2021.31|2019.81|0
1614127500000|2021-02-24 00:45:00|2021.76|2020.26|2021.02|2019.52|2021.77|2020.27|2020.76|2019.26|0
1614127800000|2021-02-24 00:50:00|2020.95|2019.45|2019.37|2017.87|2020.95|2019.45|2019.34|2017.84|0
1614128100000|2021-02-24 00:55:00|2019.38|2017.88|2020.39|2018.89|2020.39|2018.89|2018.91|2017.41|0
1614128400000|2021-02-24 01:00:00|2020.41|2018.91|2022.37|2020.87|2022.89|2021.39|2020.17|2018.67|0
1614128700000|2021-02-24 01:05:00|2022.38|2020.88|2024.14|2022.64|2024.9|2023.4|2022.37|2020.87|0
1614129000000|2021-02-24 01:10:00|2024.2|2022.7|2024.88|2023.38|2025.86|2024.36|2024.2|2022.7|0
1614129300000|2021-02-24 01:15:00|2024.89|2023.39|2026.39|2024.89|2026.88|2025.38|2024.41|2022.91|0
1614129600000|2021-02-24 01:20:00|2026.4|2024.9|2026.41|2024.91|2027.38|2025.88|2025.87|2024.37|0
1614129900000|2021-02-24 01:25:00|2026.42|2024.92|2024.94|2023.44|2026.44|2024.94|2024.92|2023.42|0
1614130200000|2021-02-24 01:30:00|2024.92|2023.42|2025.94|2024.44|2025.96|2024.46|2024.47|2022.97|0
1614130500000|2021-02-24 01:35:00|2025.95|2024.45|2024.49|2022.99|2026.44|2024.94|2023.47|2021.97|0
1614130800000|2021-02-24 01:40:00|2024.51|2023.01|2025.46|2023.96|2025.7|2024.2|2023.76|2022.26|0
1614131100000|2021-02-24 01:45:00|2025.48|2023.98|2026.25|2024.75|2026.71|2025.21|2024.99|2023.49|0
1614131400000|2021-02-24 01:50:00|2026.32|2024.82|2025.63|2024.13|2027.11|2025.61|2025.61|2024.11|0
1614131700000|2021-02-24 01:55:00|2025.61|2024.11|2024.61|2023.11|2026.11|2024.61|2024.13|2022.63|0
1614132000000|2021-02-24 02:00:00|2024.63|2023.13|2023.6|2022.1|2025.63|2024.13|2023.13|2021.63|0
1614132300000|2021-02-24 02:05:00|2023.59|2022.09|2023.59|2022.09|2024.13|2022.63|2023.13|2021.63|0
1614132600000|2021-02-24 02:10:00|2023.56|2022.06|2023.62|2022.12|2024.13|2022.63|2023.1|2021.6|0
1614132900000|2021-02-24 02:15:00|2023.55|2022.05|2023.68|2022.18|2024.68|2023.18|2023.38|2021.88|0
1614133200000|2021-02-24 02:20:00|2023.67|2022.17|2024.22|2022.72|2024.24|2022.74|2022.71|2021.21|0
1614133500000|2021-02-24 02:25:00|2024.21|2022.71|2023.72|2022.22|2024.24|2022.74|2023.46|2021.96|0
1614133800000|2021-02-24 02:30:00|2023.74|2022.24|2023.15|2021.65|2024.24|2022.74|2022.68|2021.18|0
1614134100000|2021-02-24 02:35:00|2023.02|2021.52|2023.67|2022.17|2023.69|2022.19|2022.65|2021.15|0
1614134400000|2021-02-24 02:40:00|2023.65|2022.15|2022.61|2021.11|2023.67|2022.17|2022.13|2020.63|0
1614134700000|2021-02-24 02:45:00|2022.6|2021.1|2021.61|2020.11|2022.64|2021.14|2021.6|2020.1|0
1614135000000|2021-02-24 02:50:00|2021.6|2020.1|2020.1|2018.6|2021.61|2020.11|2019.6|2018.1|0
1614135300000|2021-02-24 02:55:00|2020.09|2018.59|2020.82|2019.32|2020.82|2019.32|2019.57|2018.07|0
1614135600000|2021-02-24 03:00:00|2020.89|2019.39|2022.64|2021.14|2022.66|2021.16|2020.59|2019.09|0
1614135900000|2021-02-24 03:05:00|2022.66|2021.16|2021.69|2020.19|2023.22|2021.72|2021.69|2020.19|0
1614136200000|2021-02-24 03:10:00|2021.68|2020.18|2019.71|2018.21|2021.68|2020.18|2019.18|2017.68|0
1614136500000|2021-02-24 03:15:00|2019.78|2018.28|2018.48|2016.98|2020.19|2018.69|2018.44|2016.94|0
1614136800000|2021-02-24 03:20:00|2018.47|2016.97|2018.01|2016.51|2019.55|2018.05|2017.97|2016.47|0
1614137100000|2021-02-24 03:25:00|2018.02|2016.52|2017.75|2016.25|2018.49|2016.99|2017.45|2015.95|0
1614137400000|2021-02-24 03:30:00|2017.68|2016.18|2018.57|2017.07|2018.57|2017.07|2017.04|2015.54|0
1614137700000|2021-02-24 03:35:00|2018.59|2017.09|2019.1|2017.6|2019.12|2017.62|2018.11|2016.61|0
1614138000000|2021-02-24 03:40:00|2019.11|2017.61|2019.55|2018.05|2020.05|2018.55|2018.53|2017.03|0
1614138300000|2021-02-24 03:45:00|2019.56|2018.06|2019.54|2018.04|2020.05|2018.55|2019.05|2017.55|0
1614138600000|2021-02-24 03:50:00|2019.55|2018.05|2018.91|2017.41|2020.02|2018.52|2018.45|2016.95|0
1614138900000|2021-02-24 03:55:00|2018.77|2017.27|2019.42|2017.92|2019.42|2017.92|2018.42|2016.92|0
1614139200000|2021-02-24 04:00:00|2019.45|2017.95|2019.85|2018.35|2019.92|2018.42|2019.34|2017.84|0
1614139500000|2021-02-24 04:05:00|2019.88|2018.38|2018.82|2017.32|2019.88|2018.38|2018.8|2017.3|0
1614139800000|2021-02-24 04:10:00|2018.9|2017.4|2019.34|2017.84|2019.86|2018.36|2018.82|2017.32|0
1614140100000|2021-02-24 04:15:00|2019.32|2017.82|2019.86|2018.36|2020.37|2018.87|2019.32|2017.82|0
1614140400000|2021-02-24 04:20:00|2019.87|2018.37|2020.82|2019.32|2020.84|2019.34|2019.83|2018.33|0
1614140700000|2021-02-24 04:25:00|2020.83|2019.33|2021.41|2019.91|2021.91|2020.41|2020.82|2019.32|0
1614141000000|2021-02-24 04:30:00|2021.42|2019.92|2021.62|2020.12|2021.87|2020.37|2020.87|2019.37|0
1614141300000|2021-02-24 04:35:00|2021.63|2020.13|2021.29|2019.79|2021.91|2020.41|2021.05|2019.55|0
1614141600000|2021-02-24 04:40:00|2021.3|2019.8|2020.79|2019.29|2021.55|2020.05|2020.79|2019.29|0
1614141900000|2021-02-24 04:45:00|2020.72|2019.22|2020.29|2018.79|2021.29|2019.79|2020.26|2018.76|0
1614142200000|2021-02-24 04:50:00|2020.3|2018.8|2020.82|2019.32|2020.86|2019.36|2020.3|2018.8|0
1614142500000|2021-02-24 04:55:00|2020.84|2019.34|2019.84|2018.34|2020.85|2019.35|2019.81|2018.31|0
1614142800000|2021-02-24 05:00:00|2019.82|2018.32|2017.95|2016.45|2020.28|2018.78|2017.92|2016.42|0
1614143100000|2021-02-24 05:05:00|2017.96|2016.46|2017|2015.5|2018.18|2016.68|2016.99|2015.49|0
1614143400000|2021-02-24 05:10:00|2016.99|2015.49|2015.31|2013.81|2017.46|2015.96|2014.81|2013.31|0
1614143700000|2021-02-24 05:15:00|2015.33|2013.83|2015.92|2014.42|2016.87|2015.37|2014.9|2013.4|0
1614144000000|2021-02-24 05:20:00|2016.06|2014.56|2015.51|2014.01|2016.48|2014.98|2015.45|2013.95|0
1614144300000|2021-02-24 05:25:00|2015.52|2014.02|2015.52|2014.02|2015.96|2014.46|2014.92|2013.42|0
1614144600000|2021-02-24 05:30:00|2015.55|2014.05|2014.5|2013|2015.55|2014.05|2013.91|2012.41|0
1614144900000|2021-02-24 05:35:00|2014.52|2013.02|2015.04|2013.54|2015.04|2013.54|2014.5|2013|0
1614145200000|2021-02-24 05:40:00|2015.06|2013.56|2014.94|2013.44|2015.5|2014|2013.99|2012.49|0
1614145500000|2021-02-24 05:45:00|2014.87|2013.37|2013.45|2011.95|2014.94|2013.44|2012.96|2011.46|0
1614145800000|2021-02-24 05:50:00|2013.46|2011.96|2013.02|2011.52|2014.03|2012.53|2012.52|2011.02|0
1614146100000|2021-02-24 05:55:00|2013.01|2011.51|2012.44|2010.94|2013.52|2012.02|2012.44|2010.94|0
1614146400000|2021-02-24 06:00:00|2012.46|2010.96|2011.57|2010.07|2012.91|2011.41|2010.47|2008.97|0
1614146700000|2021-02-24 06:05:00|2011.55|2010.05|2010.77|2009.27|2011.55|2010.05|2010.41|2008.91|0
1614147000000|2021-02-24 06:10:00|2010.76|2009.26|2011.23|2009.73|2011.28|2009.78|2010.23|2008.73|0
1614147300000|2021-02-24 06:15:00|2011.25|2009.75|2009.72|2008.22|2011.25|2009.75|2009.72|2008.22|0
1614147600000|2021-02-24 06:20:00|2009.79|2008.29|2011.06|2009.56|2011.25|2009.75|2009.79|2008.29|0
1614147900000|2021-02-24 06:25:00|2011.07|2009.57|2012.79|2011.29|2012.81|2011.31|2010.74|2009.24|0
1614148200000|2021-02-24 06:30:00|2012.81|2011.31|2012.85|2011.35|2013.36|2011.86|2012.36|2010.86|0
1614148500000|2021-02-24 06:35:00|2012.86|2011.36|2013.2|2011.7|2013.45|2011.95|2012.38|2010.88|0
1614148800000|2021-02-24 06:40:00|2013.27|2011.77|2014.17|2012.67|2014.4|2012.9|2013.27|2011.77|0
1614149100000|2021-02-24 06:45:00|2014.1|2012.6|2013.91|2012.41|2014.17|2012.67|2012.93|2011.43|0
1614149400000|2021-02-24 06:50:00|2013.9|2012.4|2012.55|2011.05|2013.95|2012.45|2012.54|2011.04|0
1614149700000|2021-02-24 06:55:00|2012.54|2011.04|2011.11|2009.61|2012.54|2011.04|2011.11|2009.61|0
1614150000000|2021-02-24 07:00:00|2011.1|2009.6|2012.03|2010.53|2013.45|2011.95|2011.1|2009.6|0
1614150300000|2021-02-24 07:05:00|2012.02|2010.52|2016.91|2015.41|2016.93|2015.43|2011.55|2010.05|0
1614150600000|2021-02-24 07:10:00|2016.78|2015.28|2016.93|2015.43|2017.43|2015.93|2015.94|2014.44|0
1614150900000|2021-02-24 07:15:00|2016.94|2015.44|2016.99|2015.49|2017.47|2015.97|2016.41|2014.91|0
1614151200000|2021-02-24 07:20:00|2016.98|2015.48|2016|2014.5|2017.49|2015.99|2015.99|2014.49|0
1614151500000|2021-02-24 07:25:00|2015.99|2014.49|2017.38|2015.88|2017.92|2016.42|2015.96|2014.46|0
1614151800000|2021-02-24 07:30:00|2017.24|2015.74|2014.84|2013.44|2017.88|2016.38|2013.72|2012.32|38
1614152100000|2021-02-24 07:35:00|2014.72|2013.32|2016.34|2014.94|2016.34|2014.94|2014.72|2013.32|3
1614152400000|2021-02-24 07:40:00|2016.22|2014.82|2018.22|2016.82|2019.09|2017.69|2016.22|2014.82|27
1614152700000|2021-02-24 07:45:00|2018.34|2016.94|2017.72|2016.32|2018.34|2016.94|2017.72|2016.32|16
1614153000000|2021-02-24 07:50:00|2017.84|2016.44|2016.97|2015.57|2017.84|2016.44|2016.97|2015.57|14
1614153300000|2021-02-24 07:55:00|2016.99|2015.49|2018.49|2016.99|2018.99|2017.49|2016.05|2014.55|0
1614153600000|2021-02-24 08:00:00|2018.51|2017.01|2019.89|2019.39|2020.52|2020.02|2012.64|2012.14|3081
1614153900000|2021-02-24 08:05:00|2020.14|2019.64|2024.77|2024.27|2025.27|2024.77|2019.77|2019.27|2479
1614154200000|2021-02-24 08:10:00|2024.52|2024.02|2023.27|2022.77|2025.52|2025.02|2021.27|2020.77|1821
1614154500000|2021-02-24 08:15:00|2023.39|2022.89|2027.02|2026.52|2027.64|2027.14|2021.52|2021.02|1746
1614154800000|2021-02-24 08:20:00|2026.89|2026.39|2026.64|2026.14|2027.89|2027.39|2025.52|2025.02|1196
1614155100000|2021-02-24 08:25:00|2026.52|2026.02|2026.77|2026.27|2027.52|2027.02|2025.52|2025.02|761
1614155400000|2021-02-24 08:30:00|2026.89|2026.39|2027.27|2026.77|2029.27|2028.77|2026.52|2026.02|1784
1614155700000|2021-02-24 08:35:00|2027.39|2026.89|2025.77|2025.27|2028.27|2027.77|2025.52|2025.02|1013
1614156000000|2021-02-24 08:40:00|2025.72|2025.22|2025.47|2024.97|2025.72|2025.22|2024.09|2023.59|1274
1614156300000|2021-02-24 08:45:00|2025.34|2024.84|2024.72|2024.22|2025.97|2025.47|2023.72|2023.22|1235
1614156600000|2021-02-24 08:50:00|2024.97|2024.47|2027.97|2027.47|2028.72|2028.22|2024.47|2023.97|1128
1614156900000|2021-02-24 08:55:00|2027.72|2027.22|2030.97|2030.47|2031.22|2030.72|2027.47|2026.97|1042
1614157200000|2021-02-24 09:00:00|2031.22|2030.72|2028.59|2028.09|2031.72|2031.22|2028.47|2027.97|662
1614157500000|2021-02-24 09:05:00|2028.72|2028.22|2025.47|2024.97|2028.72|2028.22|2025.22|2024.72|1154
1614157800000|2021-02-24 09:10:00|2025.22|2024.72|2023.84|2023.34|2025.72|2025.22|2022.97|2022.47|1338
1614158100000|2021-02-24 09:15:00|2024.09|2023.59|2025.47|2024.97|2025.59|2025.09|2024.09|2023.59|814
1614158400000|2021-02-24 09:20:00|2025.22|2024.72|2025.47|2024.97|2026.72|2026.22|2025.22|2024.72|546
1614158700000|2021-02-24 09:25:00|2025.22|2024.72|2026.47|2025.97|2026.84|2026.34|2024.72|2024.22|418
1614159000000|2021-02-24 09:30:00|2026.59|2026.09|2025.97|2025.47|2026.72|2026.22|2025.22|2024.72|487
1614159300000|2021-02-24 09:35:00|2026.09|2025.59|2026.97|2026.47|2027.47|2026.97|2025.97|2025.47|546
1614159600000|2021-02-24 09:40:00|2026.84|2026.34|2026.97|2026.47|2027.34|2026.84|2026.47|2025.97|558
1614159900000|2021-02-24 09:45:00|2027.09|2026.59|2026.22|2025.72|2027.47|2026.97|2026.22|2025.72|245
1614160200000|2021-02-24 09:50:00|2026.34|2025.84|2027.72|2027.22|2027.72|2027.22|2026.34|2025.84|452
1614160500000|2021-02-24 09:55:00|2027.84|2027.34|2028.47|2027.97|2028.97|2028.47|2027.47|2026.97|419
1614160800000|2021-02-24 10:00:00|2028.59|2028.09|2029.97|2029.47|2029.97|2029.47|2028.59|2028.09|488
1614161100000|2021-02-24 10:05:00|2029.72|2029.22|2030.84|2030.34|2031.97|2031.47|2029.72|2029.22|986
1614161400000|2021-02-24 10:10:00|2030.72|2030.22|2030.97|2030.47|2031.47|2030.97|2030.72|2030.22|426
1614161700000|2021-02-24 10:15:00|2031.22|2030.72|2033.22|2032.72|2033.72|2033.22|2031.22|2030.72|636
1614162000000|2021-02-24 10:20:00|2033.34|2032.84|2030.97|2030.47|2033.47|2032.97|2030.72|2030.22|704
1614162300000|2021-02-24 10:25:00|2031.09|2030.59|2030.72|2030.22|2031.34|2030.84|2030.72|2030.22|421
1614162600000|2021-02-24 10:30:00|2030.84|2030.34|2032.09|2031.59|2032.09|2031.59|2030.22|2029.72|591
1614162900000|2021-02-24 10:35:00|2032.22|2031.72|2032.47|2031.97|2032.72|2032.22|2031.72|2031.22|447
1614163200000|2021-02-24 10:40:00|2032.34|2031.84|2031.47|2030.97|2032.34|2031.84|2030.97|2030.47|405
1614163500000|2021-02-24 10:45:00|2031.34|2030.84|2030.72|2030.22|2031.47|2030.97|2030.47|2029.97|482
1614163800000|2021-02-24 10:50:00|2030.59|2030.09|2030.84|2030.34|2031.97|2031.47|2030.47|2029.97|525
1614164100000|2021-02-24 10:55:00|2030.72|2030.22|2030.22|2029.72|2031.47|2030.97|2030.22|2029.72|341
1614164400000|2021-02-24 11:00:00|2030.47|2029.97|2030.22|2029.72|2031.22|2030.72|2029.97|2029.47|354
1614164700000|2021-02-24 11:05:00|2030.34|2029.84|2030.47|2029.97|2030.97|2030.47|2030.09|2029.59|239
1614165000000|2021-02-24 11:10:00|2030.59|2030.09|2031.84|2031.34|2032.09|2031.59|2030.59|2030.09|497
1614165300000|2021-02-24 11:15:00|2031.97|2031.47|2030.97|2030.47|2032.09|2031.59|2030.97|2030.47|370
1614165600000|2021-02-24 11:20:00|2031.09|2030.59|2031.47|2030.97|2031.47|2030.97|2029.97|2029.47|1364
1614165900000|2021-02-24 11:25:00|2031.34|2030.84|2030.47|2029.97|2031.47|2030.97|2029.72|2029.22|303
1614166200000|2021-02-24 11:30:00|2030.34|2029.84|2029.72|2029.22|2030.47|2029.97|2029.47|2028.97|200
1614166500000|2021-02-24 11:35:00|2029.59|2029.09|2029.22|2028.72|2029.97|2029.47|2028.97|2028.47|374
1614166800000|2021-02-24 11:40:00|2029.34|2028.84|2030.47|2029.97|2030.97|2030.47|2029.34|2028.84|315
1614167100000|2021-02-24 11:45:00|2030.59|2030.09|2031.22|2030.72|2031.72|2031.22|2030.47|2029.97|226
1614167400000|2021-02-24 11:50:00|2031.34|2030.84|2032.72|2032.22|2032.72|2032.22|2030.97|2030.47|931
1614167700000|2021-02-24 11:55:00|2032.84|2032.34|2032.72|2032.22|2033.59|2033.09|2032.22|2031.72|693
1614168000000|2021-02-24 12:00:00|2032.59|2032.09|2033.97|2033.47|2034.09|2033.59|2032.47|2031.97|484
1614168300000|2021-02-24 12:05:00|2034.09|2033.59|2036.22|2035.72|2036.22|2035.72|2033.97|2033.47|745
1614168600000|2021-02-24 12:10:00|2036.09|2035.59|2036.72|2036.22|2037.22|2036.72|2035.97|2035.47|341
1614168900000|2021-02-24 12:15:00|2036.59|2036.09|2036.47|2035.97|2036.59|2036.09|2035.97|2035.47|416
1614169200000|2021-02-24 12:20:00|2036.59|2036.09|2035.47|2034.97|2036.59|2036.09|2035.22|2034.72|429
1614169500000|2021-02-24 12:25:00|2035.34|2034.84|2035.72|2035.22|2035.97|2035.47|2034.97|2034.47|708
1614169800000|2021-02-24 12:30:00|2035.59|2035.09|2034.72|2034.22|2035.84|2035.34|2034.22|2033.72|521
1614170100000|2021-02-24 12:35:00|2034.84|2034.34|2035.22|2034.72|2035.72|2035.22|2034.72|2034.22|209
1614170400000|2021-02-24 12:40:00|2035.09|2034.59|2035.84|2035.34|2035.97|2035.47|2034.72|2034.22|275
1614170700000|2021-02-24 12:45:00|2035.97|2035.47|2036.22|2035.72|2036.22|2035.72|2035.72|2035.22|556
1614171000000|2021-02-24 12:50:00|2036.09|2035.59|2036.97|2036.47|2037.47|2036.97|2035.97|2035.47|535
1614171300000|2021-02-24 12:55:00|2037.09|2036.59|2036.22|2035.72|2038.22|2037.72|2035.97|2035.47|1008
1614171600000|2021-02-24 13:00:00|2036.09|2035.59|2036.22|2035.72|2036.97|2036.47|2035.97|2035.47|439
1614171900000|2021-02-24 13:05:00|2036.34|2035.84|2037.22|2036.72|2038.09|2037.59|2035.97|2035.47|373
1614172200000|2021-02-24 13:10:00|2037.09|2036.59|2037.47|2036.97|2037.97|2037.47|2036.47|2035.97|567
1614172500000|2021-02-24 13:15:00|2037.59|2037.09|2036.72|2036.22|2037.84|2037.34|2036.47|2035.97|510
1614172800000|2021-02-24 13:20:00|2036.59|2036.09|2036.22|2035.72|2036.97|2036.47|2035.97|2035.47|511
1614173100000|2021-02-24 13:25:00|2036.47|2035.97|2036.47|2035.97|2037.22|2036.72|2035.97|2035.47|319
1614173400000|2021-02-24 13:30:00|2036.72|2036.22|2036.22|2035.72|2036.97|2036.47|2035.22|2034.72|524
1614173700000|2021-02-24 13:35:00|2036.34|2035.84|2036.72|2036.22|2036.84|2036.34|2035.84|2035.34|249
1614174000000|2021-02-24 13:40:00|2036.59|2036.09|2034.31|2033.81|2036.59|2036.09|2034.31|2033.81|486
1614174300000|2021-02-24 13:45:00|2034.19|2033.69|2030.3|2029.8|2034.44|2033.94|2030.17|2029.67|817
1614174600000|2021-02-24 13:50:00|2030.17|2029.67|2028.92|2028.42|2030.8|2030.3|2028.67|2028.17|1398
1614174900000|2021-02-24 13:55:00|2028.8|2028.3|2029.67|2029.17|2029.8|2029.3|2027.42|2026.92|1807
1614175200000|2021-02-24 14:00:00|2029.55|2029.05|2030.55|2030.05|2030.55|2030.05|2028.05|2027.55|1573
1614175500000|2021-02-24 14:05:00|2030.42|2029.92|2031.05|2030.55|2031.8|2031.3|2030.3|2029.8|684
1614175800000|2021-02-24 14:10:00|2030.92|2030.42|2033.3|2032.8|2033.3|2032.8|2030.92|2030.42|797
1614176100000|2021-02-24 14:15:00|2033.17|2032.67|2032.3|2031.8|2033.17|2032.67|2031.67|2031.17|496
1614176400000|2021-02-24 14:20:00|2032.17|2031.67|2032.05|2031.55|2032.3|2031.8|2030.67|2030.17|536
1614176700000|2021-02-24 14:25:00|2031.92|2031.42|2030.8|2030.3|2032.55|2032.05|2030.42|2029.92|711
1614177000000|2021-02-24 14:30:00|2030.92|2030.42|2034.17|2033.67|2035.05|2034.55|2030.92|2030.42|1774
1614177300000|2021-02-24 14:35:00|2034.3|2033.8|2033.05|2032.55|2034.55|2034.05|2029.3|2028.8|1911
1614177600000|2021-02-24 14:40:00|2033.3|2032.8|2033.42|2032.92|2036.55|2036.05|2032.05|2031.55|2057
1614177900000|2021-02-24 14:45:00|2033.3|2032.8|2036.05|2035.55|2038.05|2037.55|2033.05|2032.55|1875
1614178200000|2021-02-24 14:50:00|2035.92|2035.42|2031.3|2030.8|2036.17|2035.67|2030.05|2029.55|2021
1614178500000|2021-02-24 14:55:00|2031.67|2031.17|2031.67|2031.17|2035.3|2034.8|2031.05|2030.55|1912
1614178800000|2021-02-24 15:00:00|2031.8|2031.3|2030.3|2029.8|2034.55|2034.05|2029.92|2029.42|2079
1614179100000|2021-02-24 15:05:00|2030.55|2030.05|2028.8|2028.3|2031.8|2031.3|2028.42|2027.92|2191
1614179400000|2021-02-24 15:10:00|2028.55|2028.05|2031.8|2031.3|2032.55|2032.05|2028.05|2027.55|1458
1614179700000|2021-02-24 15:15:00|2031.92|2031.42|2034.8|2034.3|2035.55|2035.05|2031.8|2031.3|1423
1614180000000|2021-02-24 15:20:00|2034.67|2034.17|2035.8|2035.3|2036.3|2035.8|2032.8|2032.3|1225
1614180300000|2021-02-24 15:25:00|2035.67|2035.17|2035.3|2034.8|2037.05|2036.55|2034.92|2034.42|915
1614180600000|2021-02-24 15:30:00|2035.42|2034.92|2035.05|2034.55|2036.05|2035.55|2034.55|2034.05|1211
1614180900000|2021-02-24 15:35:00|2034.92|2034.42|2034.8|2034.3|2036.3|2035.8|2033.55|2033.05|838
1614181200000|2021-02-24 15:40:00|2034.67|2034.17|2035.3|2034.8|2036.05|2035.55|2033.8|2033.3|704
1614181500000|2021-02-24 15:45:00|2035.17|2034.67|2037.55|2037.05|2038.05|2037.55|2035.17|2034.67|1530
1614181800000|2021-02-24 15:50:00|2037.42|2036.92|2038.3|2037.8|2039.05|2038.55|2037.05|2036.55|992
1614182100000|2021-02-24 15:55:00|2038.17|2037.67|2039.55|2039.05|2040.3|2039.8|2038.05|2037.55|1463
1614182400000|2021-02-24 16:00:00|2039.42|2038.92|2039.05|2038.55|2040.55|2040.05|2038.05|2037.55|1536
1614182700000|2021-02-24 16:05:00|2039.17|2038.67|2038.8|2038.3|2039.67|2039.17|2038.05|2037.55|935
1614183000000|2021-02-24 16:10:00|2038.67|2038.17|2039.17|2038.67|2039.55|2039.05|2038.67|2038.17|827
1614183300000|2021-02-24 16:15:00|2039.05|2038.55|2039.3|2038.8|2040.17|2039.67|2039.05|2038.55|967
1614183600000|2021-02-24 16:20:00|2039.55|2039.05|2040.57|2039.07|2040.57|2039.8|2038.3|2037.8|1741
1614183900000|2021-02-24 16:25:00|2039.65|2038.15|2037.82|2036.32|2040.16|2038.66|2037.77|2036.27|1373
1614184200000|2021-02-24 16:30:00|2037.37|2035.87|2040.45|2039.05|2040.95|2039.55|2037.37|2035.87|334
1614184500000|2021-02-24 16:35:00|2040.33|2038.93|2041.45|2040.05|2042.08|2040.68|2039.95|2038.55|134
1614184800000|2021-02-24 16:40:00|2041.33|2039.93|2040.58|2039.18|2041.45|2040.05|2040.2|2038.8|44
1614185100000|2021-02-24 16:45:00|2040.83|2039.43|2040.33|2038.93|2041.2|2039.8|2040.33|2038.93|141
1614185400000|2021-02-24 16:50:00|2040.2|2038.8|2039.95|2038.55|2040.2|2038.8|2039.95|2038.55|2
1614185700000|2021-02-24 16:55:00|2039.83|2038.43|2039.61|2038.11|2039.95|2038.55|2039.45|2038.05|7
1614186000000|2021-02-24 17:00:00|2039.62|2038.12|2041.21|2039.71|2041.25|2039.75|2039.61|2038.11|0
1614186300000|2021-02-24 17:05:00|2041.2|2039.7|2041.15|2039.65|2041.22|2039.72|2040.66|2039.16|0
1614186600000|2021-02-24 17:10:00|2041.16|2039.66|2041.26|2039.76|2041.73|2040.23|2040.66|2039.16|0
1614186900000|2021-02-24 17:15:00|2041.27|2039.77|2041.75|2040.25|2041.78|2040.28|2040.78|2039.28|0
1614187200000|2021-02-24 17:20:00|2041.74|2040.24|2041.69|2040.19|2042.25|2040.75|2041.15|2039.65|0
1614187500000|2021-02-24 17:25:00|2041.71|2040.21|2042.28|2040.78|2042.28|2040.78|2041.18|2039.68|0
1614187800000|2021-02-24 17:30:00|2042.3|2040.8|2042.81|2041.31|2042.84|2041.34|2042.2|2040.7|0
1614188100000|2021-02-24 17:35:00|2042.83|2041.33|2042.74|2041.24|2042.87|2041.37|2042.34|2040.84|0
1614188400000|2021-02-24 17:40:00|2042.76|2041.26|2042.07|2040.57|2042.76|2041.26|2041.58|2040.08|0
1614188700000|2021-02-24 17:45:00|2042.06|2040.56|2041.09|2039.59|2042.13|2040.63|2041.02|2039.52|0
1614189000000|2021-02-24 17:50:00|2041.08|2039.58|2041.02|2039.52|2042.08|2040.58|2040.53|2039.03|0
1614189300000|2021-02-24 17:55:00|2041.01|2039.51|2040.95|2039.45|2041.51|2040.01|2040.94|2039.44|0
1614189600000|2021-02-24 18:00:00|2040.96|2039.46|2039.15|2037.65|2040.98|2039.48|2039.14|2037.64|0
1614189900000|2021-02-24 18:05:00|2039.14|2037.64|2040.21|2038.71|2040.24|2038.74|2039.14|2037.64|0
1614190200000|2021-02-24 18:10:00|2040.23|2038.73|2041.39|2039.89|2041.39|2039.89|2040.21|2038.71|0
1614190500000|2021-02-24 18:15:00|2041.37|2039.87|2041.36|2039.86|2041.85|2040.35|2040.8|2039.3|0
1614190800000|2021-02-24 18:20:00|2041.37|2039.87|2042.35|2040.85|2042.36|2040.86|2041.27|2039.77|0
1614191100000|2021-02-24 18:25:00|2042.36|2040.86|2042.99|2041.49|2043.02|2041.52|2042.36|2040.86|0
1614191400000|2021-02-24 18:30:00|2043.01|2041.51|2044.63|2043.13|2044.64|2043.14|2042.97|2041.47|0
1614191700000|2021-02-24 18:35:00|2044.64|2043.14|2044.63|2043.13|2045.13|2043.63|2044.15|2042.65|0
1614192000000|2021-02-24 18:40:00|2044.62|2043.12|2044.68|2043.18|2044.75|2043.25|2043.62|2042.12|0
1614192300000|2021-02-24 18:45:00|2044.66|2043.16|2044.07|2042.57|2044.68|2043.18|2043.6|2042.1|0
1614192600000|2021-02-24 18:50:00|2044.06|2042.56|2043.6|2042.1|2044.17|2042.67|2043.56|2042.06|0
1614192900000|2021-02-24 18:55:00|2043.61|2042.11|2044.62|2043.12|2044.62|2043.12|2043.6|2042.1|0
1614193200000|2021-02-24 19:00:00|2044.63|2043.13|2043.88|2042.38|2044.7|2043.2|2043.87|2042.37|0
1614193500000|2021-02-24 19:05:00|2043.87|2042.37|2043.34|2041.84|2043.88|2042.38|2042.77|2041.27|0
1614193800000|2021-02-24 19:10:00|2043.35|2041.85|2042.64|2041.14|2043.87|2042.37|2042.59|2041.09|0
1614194100000|2021-02-24 19:15:00|2042.65|2041.15|2043.68|2042.18|2043.71|2042.21|2042.64|2041.14|0
1614194400000|2021-02-24 19:20:00|2043.69|2042.19|2043.62|2042.12|2043.77|2042.27|2043.07|2041.57|0
1614194700000|2021-02-24 19:25:00|2043.61|2042.11|2043.68|2042.18|2044.18|2042.68|2043.61|2042.11|0
1614195000000|2021-02-24 19:30:00|2043.69|2042.19|2044.11|2042.61|2044.29|2042.79|2043.08|2041.58|0
1614195300000|2021-02-24 19:35:00|2044.12|2042.62|2044.09|2042.59|2044.2|2042.7|2043.63|2042.13|0
1614195600000|2021-02-24 19:40:00|2044.08|2042.58|2044.08|2042.58|2044.17|2042.67|2043.59|2042.09|0
1614195900000|2021-02-24 19:45:00|2044.09|2042.59|2042.91|2041.41|2044.1|2042.6|2042.9|2041.4|0
1614196200000|2021-02-24 19:50:00|2042.93|2041.43|2043.43|2041.93|2043.53|2042.03|2042.91|2041.41|0
1614196500000|2021-02-24 19:55:00|2043.44|2041.94|2043.32|2041.82|2043.94|2042.44|2043.3|2041.8|0
1614196800000|2021-02-24 20:00:00|2043.33|2041.83|2043.81|2042.31|2044.38|2042.88|2043.26|2041.76|0
1614197100000|2021-02-24 20:05:00|2043.82|2042.32|2043.89|2042.39|2044.39|2042.89|2043.75|2042.25|0
1614197400000|2021-02-24 20:10:00|2043.88|2042.38|2043.98|2042.48|2043.98|2042.48|2043.83|2042.33|0
1614197700000|2021-02-24 20:15:00|2044.12|2042.62|2045.58|2044.08|2046.17|2044.67|2043.97|2042.47|0
1614198000000|2021-02-24 20:20:00|2045.56|2044.06|2046.22|2044.72|2046.23|2044.73|2045.56|2044.06|0
1614198300000|2021-02-24 20:25:00|2046.2|2044.7|2046.36|2044.86|2046.38|2044.88|2045.7|2044.2|0
1614198600000|2021-02-24 20:30:00|2046.38|2044.88|2049.05|2047.55|2049.07|2047.57|2046.32|2044.82|0
1614198900000|2021-02-24 20:35:00|2049.04|2047.54|2045.45|2043.95|2049.04|2047.54|2045.43|2043.93|0
1614199200000|2021-02-24 20:40:00|2045.44|2043.94|2044.34|2042.84|2045.45|2043.95|2044.21|2042.71|0
1614199500000|2021-02-24 20:45:00|2044.33|2042.83|2044.9|2043.4|2045.4|2043.9|2044.3|2042.8|0
1614199800000|2021-02-24 20:50:00|2044.95|2043.45|2044.56|2043.06|2045.54|2044.04|2044.11|2042.61|0
1614200100000|2021-02-24 20:55:00|2044.57|2043.07|2044.12|2042.62|2044.65|2043.15|2043.76|2042.26|0
1614200400000|2021-02-24 21:00:00|2044.14|2042.64|2044.15|2042.65|2044.45|2042.95|2043.16|2041.66|0
1614200700000|2021-02-24 21:05:00|2044.14|2042.64|2044.79|2043.29|2044.79|2043.29|2043.8|2042.3|0
1614201000000|2021-02-24 21:10:00|2044.77|2043.27|2046.15|2044.65|2046.47|2044.97|2044.65|2043.15|0
1614201300000|2021-02-24 21:15:00|2046.11|2044.61|2046.28|2044.78|2046.4|2044.9|2046.07|2044.57|0
1614201600000|2021-02-24 21:20:00|2046.24|2044.74|2046.22|2044.72|2046.44|2044.94|2046.13|2044.63|0
1614201900000|2021-02-24 21:25:00|2046.18|2044.68|2046.42|2044.92|2046.51|2045.01|2046.18|2044.68|0
1614202200000|2021-02-24 21:30:00|2046.46|2044.96|2045.88|2044.38|2046.5|2045|2045.44|2043.94|0
1614202500000|2021-02-24 21:35:00|2045.86|2044.36|2046.18|2044.68|2046.18|2044.68|2045.74|2044.24|0
1614202800000|2021-02-24 21:40:00|2046.17|2044.67|2045.98|2044.48|2046.28|2044.78|2045.88|2044.38|0
1614203100000|2021-02-24 21:45:00|2045.96|2044.46|2046.43|2044.93|2046.43|2044.93|2045.44|2043.94|0
1614203400000|2021-02-24 21:50:00|2046.41|2044.91|2045.28|2043.78|2046.53|2045.03|2044.97|2043.47|0
1614203700000|2021-02-24 21:55:00|2045.26|2043.76|2044.74|2043.24|2045.35|2043.85|2044.4|2042.9|0
1614204000000|2021-02-24 22:00:00|2044.82|2043.32|2044.58|2043.08|2044.82|2043.32|2044.45|2042.95|0
1614204300000|2021-02-24 22:05:00|2044.45|2042.95|2044.33|2042.83|2044.58|2043.08|2044.29|2042.79|0
1614204600000|2021-02-24 22:10:00|2044.29|2042.79|2044.45|2042.95|2044.49|2042.99|2044.16|2042.66|0
1614204900000|2021-02-24 22:15:00|2044.66|2043.16|2044.41|2042.91|2044.66|2043.16|2044.41|2042.91|0
1614205200000|2021-02-24 22:20:00|2044.33|2042.83|2044.53|2043.03|2044.53|2043.03|2044.29|2042.79|0
1614205500000|2021-02-24 22:25:00|2044.49|2042.99|2044.25|2042.75|2044.49|2042.99|2044.21|2042.71|0
1614205800000|2021-02-24 22:30:00|2044.21|2042.71|2044.12|2042.62|2044.21|2042.71|2044.12|2042.62|0
1614206100000|2021-02-24 22:35:00|2044.21|2042.71|2044.12|2042.62|2044.21|2042.71|2044|2042.5|0
1614206400000|2021-02-24 22:40:00|2044.04|2042.54|2044.12|2042.62|2044.21|2042.71|2043.96|2042.46|0
1614206700000|2021-02-24 22:45:00|2044.16|2042.66|2044.16|2042.66|2044.33|2042.83|2044.16|2042.66|0
1614207000000|2021-02-24 22:50:00|2044.19|2042.69|2043.99|2042.49|2044.28|2042.78|2043.99|2042.49|0
1614207300000|2021-02-24 22:55:00|2044.11|2042.61|2044|2042.5|2044.2|2042.7|2044|2042.5|0
1614207600000|2021-02-24 23:00:00|2043.96|2042.46|2043.94|2042.44|2044.79|2043.29|2043.94|2042.44|0
1614207900000|2021-02-24 23:05:00|2043.92|2042.42|2044.39|2042.89|2044.39|2042.89|2043.74|2042.24|0
1614208200000|2021-02-24 23:10:00|2044.41|2042.91|2044.84|2043.34|2045.03|2043.53|2044.39|2042.89|0
1614208500000|2021-02-24 23:15:00|2044.83|2043.33|2044.93|2043.43|2045.13|2043.63|2044.59|2043.09|0
1614208800000|2021-02-24 23:20:00|2044.94|2043.44|2045.44|2043.94|2045.54|2044.04|2044.93|2043.43|0
1614209100000|2021-02-24 23:25:00|2045.46|2043.96|2045.29|2043.79|2045.54|2044.04|2045.13|2043.63|0
1614209400000|2021-02-24 23:30:00|2045.34|2043.84|2047.23|2045.73|2047.41|2045.91|2045.34|2043.84|0
1614209700000|2021-02-24 23:35:00|2047.24|2045.74|2046.93|2045.43|2047.34|2045.84|2046.83|2045.33|0
1614210000000|2021-02-24 23:40:00|2046.94|2045.44|2047.58|2046.08|2047.58|2046.08|2046.73|2045.23|0
1614210300000|2021-02-24 23:45:00|2047.56|2046.06|2048.37|2046.87|2048.63|2047.13|2047.48|2045.98|0
1614210600000|2021-02-24 23:50:00|2048.35|2046.85|2048.42|2046.92|2048.44|2046.94|2048.09|2046.59|0
1614210900000|2021-02-24 23:55:00|2048.34|2046.84|2048.83|2047.33|2049.38|2047.88|2048.33|2046.83|0
1614211200000|2021-02-25 00:00:00|2048.81|2047.31|2047.67|2046.17|2048.93|2047.43|2047.67|2046.17|0
1614211500000|2021-02-25 00:05:00|2047.68|2046.18|2047.48|2045.98|2048.06|2046.56|2047.46|2045.96|0
1614211800000|2021-02-25 00:10:00|2047.56|2046.06|2047.32|2045.82|2047.86|2046.36|2047.21|2045.71|0
1614212100000|2021-02-25 00:15:00|2047.3|2045.8|2045.35|2043.85|2047.3|2045.8|2044.42|2042.92|0
1614212400000|2021-02-25 00:20:00|2045.34|2043.84|2045.53|2044.03|2045.82|2044.32|2044.84|2043.34|0
1614212700000|2021-02-25 00:25:00|2045.6|2044.1|2046.32|2044.82|2046.86|2045.36|2045.6|2044.1|0
1614213000000|2021-02-25 00:30:00|2046.33|2044.83|2046.76|2045.26|2046.82|2045.32|2046.26|2044.76|0
1614213300000|2021-02-25 00:35:00|2046.77|2045.27|2044.75|2043.25|2046.77|2045.27|2044.74|2043.24|0
1614213600000|2021-02-25 00:40:00|2044.74|2043.24|2045.06|2043.56|2045.34|2043.84|2044.3|2042.8|0
1614213900000|2021-02-25 00:45:00|2045.29|2043.79|2046.26|2044.76|2046.28|2044.78|2045.29|2043.79|0
1614214200000|2021-02-25 00:50:00|2046.24|2044.74|2046.23|2044.73|2046.28|2044.78|2045.77|2044.27|0
1614214500000|2021-02-25 00:55:00|2046.24|2044.74|2046.68|2045.18|2046.73|2045.23|2045.75|2044.25|0
1614214800000|2021-02-25 01:00:00|2046.69|2045.19|2045.66|2044.16|2046.77|2045.27|2045.66|2044.16|0
1614215100000|2021-02-25 01:05:00|2045.64|2044.14|2044.64|2043.14|2046.65|2045.15|2044.15|2042.65|0
1614215400000|2021-02-25 01:10:00|2044.63|2043.13|2046.62|2045.12|2046.63|2045.13|2044.63|2043.13|0
1614215700000|2021-02-25 01:15:00|2046.63|2045.13|2047.12|2045.62|2047.2|2045.7|2046.62|2045.12|0
1614216000000|2021-02-25 01:20:00|2047.13|2045.63|2047.08|2045.58|2047.15|2045.65|2046.61|2045.11|0
1614216300000|2021-02-25 01:25:00|2047.09|2045.59|2047.53|2046.03|2048.06|2046.56|2047.04|2045.54|0
1614216600000|2021-02-25 01:30:00|2047.51|2046.01|2047.26|2045.76|2048.02|2046.52|2046.96|2045.46|0
1614216900000|2021-02-25 01:35:00|2047.25|2045.75|2046.02|2044.52|2047.51|2046.01|2045.99|2044.49|0
1614217200000|2021-02-25 01:40:00|2046.01|2044.51|2046.47|2044.97|2046.98|2045.48|2045.98|2044.48|0
1614217500000|2021-02-25 01:45:00|2046.45|2044.95|2046.94|2045.44|2047.46|2045.96|2046.45|2044.95|0
1614217800000|2021-02-25 01:50:00|2046.96|2045.46|2045.91|2044.41|2046.97|2045.47|2045.89|2044.39|0
1614218100000|2021-02-25 01:55:00|2045.87|2044.37|2046.36|2044.86|2046.91|2045.41|2045.87|2044.37|0
1614218400000|2021-02-25 02:00:00|2046.29|2044.79|2046.81|2045.31|2046.84|2045.34|2045.85|2044.35|0
1614218700000|2021-02-25 02:05:00|2046.8|2045.3|2046.57|2045.07|2046.81|2045.31|2046.06|2044.56|0
1614219000000|2021-02-25 02:10:00|2046.64|2045.14|2047.81|2046.31|2047.83|2046.33|2046.32|2044.82|0
1614219300000|2021-02-25 02:15:00|2047.82|2046.32|2047.85|2046.35|2047.85|2046.35|2047.32|2045.82|0
1614219600000|2021-02-25 02:20:00|2047.99|2046.49|2048.38|2046.88|2048.86|2047.36|2047.84|2046.34|0
1614219900000|2021-02-25 02:25:00|2048.39|2046.89|2048.41|2046.91|2048.64|2047.14|2048.34|2046.84|0
1614220200000|2021-02-25 02:30:00|2048.42|2046.92|2048.42|2046.92|2048.9|2047.4|2048.37|2046.87|0
1614220500000|2021-02-25 02:35:00|2048.44|2046.94|2048.95|2047.45|2048.97|2047.47|2048.17|2046.67|0
1614220800000|2021-02-25 02:40:00|2048.97|2047.47|2048.88|2047.38|2048.97|2047.47|2048.4|2046.9|0
1614221100000|2021-02-25 02:45:00|2048.86|2047.36|2048.89|2047.39|2049.35|2047.85|2048.4|2046.9|0
1614221400000|2021-02-25 02:50:00|2048.9|2047.4|2048.88|2047.38|2048.92|2047.42|2048.39|2046.89|0
1614221700000|2021-02-25 02:55:00|2048.86|2047.36|2048.84|2047.34|2049.39|2047.89|2048.38|2046.88|0
1614222000000|2021-02-25 03:00:00|2048.7|2047.2|2047.9|2046.4|2048.84|2047.34|2047.85|2046.35|0
1614222300000|2021-02-25 03:05:00|2048.12|2046.62|2048.41|2046.91|2048.91|2047.41|2047.9|2046.4|0
1614222600000|2021-02-25 03:10:00|2048.48|2046.98|2048.86|2047.36|2048.89|2047.39|2048.34|2046.84|0
1614222900000|2021-02-25 03:15:00|2048.87|2047.37|2048.84|2047.34|2049.35|2047.85|2048.83|2047.33|0
1614223200000|2021-02-25 03:20:00|2048.85|2047.35|2048.9|2047.4|2048.9|2047.4|2048.84|2047.34|0
1614223500000|2021-02-25 03:25:00|2048.91|2047.41|2049.81|2048.31|2049.89|2048.39|2048.91|2047.41|0
1614223800000|2021-02-25 03:30:00|2049.82|2048.32|2049.84|2048.34|2050.28|2048.78|2049.77|2048.27|0
1614224100000|2021-02-25 03:35:00|2049.91|2048.41|2050.24|2048.74|2050.28|2048.78|2049.77|2048.27|0
1614224400000|2021-02-25 03:40:00|2050.26|2048.76|2049.74|2048.24|2050.26|2048.76|2049.74|2048.24|0
1614224700000|2021-02-25 03:45:00|2049.67|2048.17|2049.24|2047.74|2049.75|2048.25|2049.02|2047.52|0
1614225000000|2021-02-25 03:50:00|2049.1|2047.6|2049.78|2048.28|2049.8|2048.3|2048.79|2047.29|0
1614225300000|2021-02-25 03:55:00|2049.79|2048.29|2049.8|2048.3|2050.27|2048.77|2049.34|2047.84|0
1614225600000|2021-02-25 04:00:00|2049.81|2048.31|2049.78|2048.28|2050.31|2048.81|2049.78|2048.28|0
1614225900000|2021-02-25 04:05:00|2049.8|2048.3|2049.55|2048.05|2049.81|2048.31|2049.31|2047.81|0
1614226200000|2021-02-25 04:10:00|2049.48|2047.98|2049.78|2048.28|2049.8|2048.3|2049.28|2047.78|0
1614226500000|2021-02-25 04:15:00|2049.8|2048.3|2049.75|2048.25|2049.84|2048.34|2049.36|2047.86|0
1614226800000|2021-02-25 04:20:00|2049.74|2048.24|2049.73|2048.23|2049.75|2048.25|2049.27|2047.77|0
1614227100000|2021-02-25 04:25:00|2049.66|2048.16|2049.8|2048.3|2049.84|2048.34|2049.5|2048|0
1614227400000|2021-02-25 04:30:00|2049.81|2048.31|2050.27|2048.77|2050.3|2048.8|2049.8|2048.3|0
1614227700000|2021-02-25 04:35:00|2050.26|2048.76|2050.8|2049.3|2050.81|2049.31|2049.8|2048.3|0
1614228000000|2021-02-25 04:40:00|2050.78|2049.28|2050.75|2049.25|2051.3|2049.8|2050.75|2049.25|0
1614228300000|2021-02-25 04:45:00|2050.77|2049.27|2050.77|2049.27|2050.78|2049.28|2050.74|2049.24|0
1614228600000|2021-02-25 04:50:00|2050.75|2049.25|2050.75|2049.25|2050.77|2049.27|2050.28|2048.78|0
1614228900000|2021-02-25 04:55:00|2050.76|2049.26|2050.19|2048.69|2050.82|2049.32|2050.19|2048.69|0
1614229200000|2021-02-25 05:00:00|2050.21|2048.71|2050.75|2049.25|2051.25|2049.75|2050.21|2048.71|0
1614229500000|2021-02-25 05:05:00|2050.76|2049.26|2049.8|2048.3|2050.78|2049.28|2049.78|2048.28|0
1614229800000|2021-02-25 05:10:00|2049.79|2048.29|2049.77|2048.27|2049.81|2048.31|2049.3|2047.8|0
1614230100000|2021-02-25 05:15:00|2049.78|2048.28|2050.31|2048.81|2050.33|2048.83|2049.77|2048.27|0
1614230400000|2021-02-25 05:20:00|2050.33|2048.83|2050.05|2048.55|2050.78|2049.28|2049.83|2048.33|0
1614230700000|2021-02-25 05:25:00|2050.12|2048.62|2049.57|2048.07|2050.29|2048.79|2049.34|2047.84|0
1614231000000|2021-02-25 05:30:00|2049.64|2048.14|2050.31|2048.81|2050.33|2048.83|2049.3|2047.8|0
1614231300000|2021-02-25 05:35:00|2050.32|2048.82|2050.32|2048.82|2050.34|2048.84|2049.83|2048.33|0
1614231600000|2021-02-25 05:40:00|2050.31|2048.81|2050.3|2048.8|2050.35|2048.85|2050.3|2048.8|0
1614231900000|2021-02-25 05:45:00|2050.31|2048.81|2049.83|2048.33|2050.31|2048.81|2049.8|2048.3|0
1614232200000|2021-02-25 05:50:00|2049.96|2048.46|2049.72|2048.22|2050.29|2048.79|2049.72|2048.22|0
1614232500000|2021-02-25 05:55:00|2049.74|2048.24|2049.64|2048.14|2050.23|2048.73|2049.62|2048.12|0
1614232800000|2021-02-25 06:00:00|2049.62|2048.12|2050.75|2049.25|2050.9|2049.4|2049.62|2048.12|0
1614233100000|2021-02-25 06:05:00|2050.76|2049.26|2050.18|2048.68|2050.78|2049.28|2050.14|2048.64|0
1614233400000|2021-02-25 06:10:00|2050.15|2048.65|2049.71|2048.21|2050.19|2048.69|2049.68|2048.18|0
1614233700000|2021-02-25 06:15:00|2049.7|2048.2|2050.22|2048.72|2050.22|2048.72|2049.64|2048.14|0
1614234000000|2021-02-25 06:20:00|2050.2|2048.7|2050.75|2049.25|2050.75|2049.25|2050.2|2048.7|0
1614234300000|2021-02-25 06:25:00|2050.73|2049.23|2050.24|2048.74|2050.73|2049.23|2050.24|2048.74|0
1614234600000|2021-02-25 06:30:00|2050.23|2048.73|2050.2|2048.7|2050.76|2049.26|2049.78|2048.28|0
1614234900000|2021-02-25 06:35:00|2050.22|2048.72|2050.23|2048.73|2050.66|2049.16|2050.16|2048.66|0
1614235200000|2021-02-25 06:40:00|2050.24|2048.74|2050.29|2048.79|2050.72|2049.22|2049.74|2048.24|0
1614235500000|2021-02-25 06:45:00|2050.27|2048.77|2050.17|2048.67|2050.72|2049.22|2050.14|2048.64|0
1614235800000|2021-02-25 06:50:00|2050.18|2048.68|2050.71|2049.21|2050.73|2049.23|2050.15|2048.65|0
1614236100000|2021-02-25 06:55:00|2050.72|2049.22|2051.22|2049.72|2051.25|2049.75|2050.25|2048.75|0
1614236400000|2021-02-25 07:00:00|2051.21|2049.71|2050.16|2048.66|2051.66|2050.16|2050.16|2048.66|0
1614236700000|2021-02-25 07:05:00|2050.17|2048.67|2049.58|2048.08|2050.18|2048.68|2048.69|2047.19|0
1614237000000|2021-02-25 07:10:00|2049.57|2048.07|2049.13|2047.63|2049.6|2048.1|2048.65|2047.15|0
1614237300000|2021-02-25 07:15:00|2049.14|2047.64|2050.04|2048.54|2050.04|2048.54|2049.07|2047.57|0
1614237600000|2021-02-25 07:20:00|2050.05|2048.55|2047.46|2045.96|2050.06|2048.56|2047.46|2045.96|0
1614237900000|2021-02-25 07:25:00|2047.47|2045.97|2046.48|2044.98|2047.89|2046.39|2046.47|2044.97|0
1614238200000|2021-02-25 07:30:00|2046.47|2044.97|2046.45|2045.05|2047.83|2046.43|2044.58|2043.18|56
1614238500000|2021-02-25 07:35:00|2046.58|2045.18|2046.7|2045.3|2046.95|2045.55|2045.45|2044.05|23
1614238800000|2021-02-25 07:40:00|2046.83|2045.43|2046.08|2044.68|2047.83|2046.43|2046.08|2044.68|8
1614239100000|2021-02-25 07:45:00|2046.2|2044.8|2047.33|2045.93|2047.33|2045.93|2046.08|2044.68|11
1614239400000|2021-02-25 07:50:00|2047.2|2045.8|2046.83|2045.43|2047.58|2046.18|2046.83|2045.43|7
1614239700000|2021-02-25 07:55:00|2047.13|2045.63|2048.57|2047.07|2048.58|2047.08|2047.11|2045.61|0
1614240000000|2021-02-25 08:00:00|2048.58|2047.08|2053.13|2052.63|2053.88|2053.38|2047|2046.5|3085
1614240300000|2021-02-25 08:05:00|2053|2052.5|2049.88|2049.38|2053.88|2053.38|2048.38|2047.88|2855
1614240600000|2021-02-25 08:10:00|2049.75|2049.25|2049.38|2048.88|2051.38|2050.88|2047.38|2046.88|2225
1614240900000|2021-02-25 08:15:00|2049.25|2048.75|2048.38|2047.88|2051.38|2050.88|2048.38|2047.88|1450
1614241200000|2021-02-25 08:20:00|2048.25|2047.75|2051.13|2050.63|2051.25|2050.75|2047.13|2046.63|1602
1614241500000|2021-02-25 08:25:00|2051|2050.5|2051.88|2051.38|2052|2051.5|2050.13|2049.63|824
1614241800000|2021-02-25 08:30:00|2052|2051.5|2048.63|2048.13|2052|2051.5|2048.13|2047.63|1096
1614242100000|2021-02-25 08:35:00|2048.5|2048|2051.5|2051|2051.5|2051|2048.13|2047.63|577
1614242400000|2021-02-25 08:40:00|2051.38|2050.88|2051.88|2051.38|2052.88|2052.38|2051.13|2050.63|1284
1614242700000|2021-02-25 08:45:00|2051.63|2051.13|2051.38|2050.88|2053.38|2052.88|2051|2050.5|640
1614243000000|2021-02-25 08:50:00|2051.5|2051|2052.13|2051.63|2052.63|2052.13|2051.13|2050.63|506
1614243300000|2021-02-25 08:55:00|2052.25|2051.75|2050.13|2049.63|2052.25|2051.75|2050.13|2049.63|762
1614243600000|2021-02-25 09:00:00|2049.88|2049.38|2048.99|2048.49|2050.38|2049.88|2048.25|2047.75|712
1614243900000|2021-02-25 09:05:00|2048.86|2048.36|2047.99|2047.49|2048.99|2048.49|2047.24|2046.74|695
1614244200000|2021-02-25 09:10:00|2047.86|2047.36|2047.49|2046.99|2048.74|2048.24|2047.36|2046.86|565
1614244500000|2021-02-25 09:15:00|2047.36|2046.86|2048.36|2047.86|2048.49|2047.99|2045.99|2045.49|1045
1614244800000|2021-02-25 09:20:00|2048.24|2047.74|2048.74|2048.24|2050.24|2049.74|2047.74|2047.24|1259
1614245100000|2021-02-25 09:25:00|2048.86|2048.36|2048.3|2047.8|2049.18|2048.68|2047.18|2046.68|872
1614245400000|2021-02-25 09:30:00|2048.18|2047.68|2048.43|2047.93|2049.18|2048.68|2047.18|2046.68|549
1614245700000|2021-02-25 09:35:00|2048.68|2048.18|2049.8|2049.3|2049.93|2049.43|2048.18|2047.68|516
1614246000000|2021-02-25 09:40:00|2049.68|2049.18|2048.68|2048.18|2049.93|2049.43|2048.43|2047.93|446
1614246300000|2021-02-25 09:45:00|2048.55|2048.05|2047.93|2047.43|2048.68|2048.18|2047.18|2046.68|357
1614246600000|2021-02-25 09:50:00|2048.05|2047.55|2047.05|2046.55|2049.43|2048.93|2046.93|2046.43|492
1614246900000|2021-02-25 09:55:00|2046.93|2046.43|2048.05|2047.55|2048.43|2047.93|2046.68|2046.18|443
1614247200000|2021-02-25 10:00:00|2047.93|2047.43|2047.18|2046.68|2048.18|2047.68|2047.18|2046.68|379
1614247500000|2021-02-25 10:05:00|2047.05|2046.55|2045.68|2045.18|2047.93|2047.43|2045.18|2044.68|648
1614247800000|2021-02-25 10:10:00|2045.93|2045.43|2046.3|2045.8|2046.68|2046.18|2045.68|2045.18|442
1614248100000|2021-02-25 10:15:00|2046.18|2045.68|2046.93|2046.43|2047.8|2047.3|2046.18|2045.68|322
1614248400000|2021-02-25 10:20:00|2046.8|2046.3|2045.55|2045.05|2046.93|2046.43|2045.43|2044.93|339
1614248700000|2021-02-25 10:25:00|2045.43|2044.93|2045.18|2044.68|2045.93|2045.43|2044.93|2044.43|450
1614249000000|2021-02-25 10:30:00|2044.93|2044.43|2046.93|2046.43|2046.93|2046.43|2044.43|2043.93|1206
1614249300000|2021-02-25 10:35:00|2046.68|2046.18|2047.68|2047.18|2048.43|2047.93|2045.68|2045.18|753
1614249600000|2021-02-25 10:40:00|2047.8|2047.3|2048.05|2047.55|2048.8|2048.3|2047.43|2046.93|914
1614249900000|2021-02-25 10:45:00|2047.93|2047.43|2047.3|2046.8|2047.93|2047.43|2046.18|2045.68|291
1614250200000|2021-02-25 10:50:00|2047.43|2046.93|2046.43|2045.93|2047.43|2046.93|2046.18|2045.68|419
1614250500000|2021-02-25 10:55:00|2046.55|2046.05|2046.43|2045.93|2047.43|2046.93|2046.18|2045.68|374
1614250800000|2021-02-25 11:00:00|2046.55|2046.05|2045.68|2045.18|2047.05|2046.55|2045.68|2045.18|436
1614251100000|2021-02-25 11:05:00|2045.8|2045.3|2046.18|2045.68|2046.68|2046.18|2045.3|2044.8|354
1614251400000|2021-02-25 11:10:00|2046.05|2045.55|2046.43|2045.93|2046.43|2045.93|2045.68|2045.18|369
1614251700000|2021-02-25 11:15:00|2046.18|2045.68|2044.43|2043.93|2046.43|2045.93|2044.3|2043.8|887
1614252000000|2021-02-25 11:20:00|2044.3|2043.8|2042.93|2042.43|2045.18|2044.68|2041.93|2041.43|943
1614252300000|2021-02-25 11:25:00|2043.05|2042.55|2040.8|2040.3|2043.18|2042.68|2039.68|2039.18|946
1614252600000|2021-02-25 11:30:00|2040.68|2040.18|2041.18|2040.68|2041.68|2041.18|2039.93|2039.43|727
1614252900000|2021-02-25 11:35:00|2040.93|2040.43|2038.93|2038.43|2041.43|2040.93|2038.93|2038.43|540
1614253200000|2021-02-25 11:40:00|2038.8|2038.3|2038.43|2037.93|2039.43|2038.93|2038.18|2037.68|712
1614253500000|2021-02-25 11:45:00|2038.18|2037.68|2037.18|2036.68|2039.18|2038.68|2037.05|2036.55|1043
1614253800000|2021-02-25 11:50:00|2037.3|2036.8|2039.43|2038.93|2039.93|2039.43|2037.18|2036.68|870
1614254100000|2021-02-25 11:55:00|2039.55|2039.05|2040.93|2040.43|2041.93|2041.43|2038.93|2038.43|591
1614254400000|2021-02-25 12:00:00|2041.18|2040.68|2041.8|2041.3|2042.3|2041.8|2040.93|2040.43|492
1614254700000|2021-02-25 12:05:00|2041.68|2041.18|2042.05|2041.55|2042.18|2041.68|2040.18|2039.68|520
1614255000000|2021-02-25 12:10:00|2041.93|2041.43|2042.18|2041.68|2042.43|2041.93|2041.3|2040.8|543
1614255300000|2021-02-25 12:15:00|2042.05|2041.55|2041.68|2041.18|2042.43|2041.93|2041.43|2040.93|450
1614255600000|2021-02-25 12:20:00|2041.8|2041.3|2042.61|2042.11|2042.61|2042.11|2040.93|2040.43|358
1614255900000|2021-02-25 12:25:00|2042.48|2041.98|2043.11|2042.61|2043.11|2042.61|2042.11|2041.61|547
1614256200000|2021-02-25 12:30:00|2043.23|2042.73|2042.86|2042.36|2043.36|2042.86|2042.61|2042.11|403
1614256500000|2021-02-25 12:35:00|2042.73|2042.23|2043.61|2043.11|2043.86|2043.36|2042.11|2041.61|482
1614256800000|2021-02-25 12:40:00|2043.8|2043.3|2042.55|2042.05|2043.8|2043.3|2042.3|2041.8|334
1614257100000|2021-02-25 12:45:00|2042.3|2041.8|2041.55|2041.05|2042.67|2042.17|2041.3|2040.8|727
1614257400000|2021-02-25 12:50:00|2041.42|2040.92|2040.8|2040.3|2041.55|2041.05|2040.67|2040.17|266
1614257700000|2021-02-25 12:55:00|2040.92|2040.42|2040.42|2039.92|2041.05|2040.55|2040.3|2039.8|362
1614258000000|2021-02-25 13:00:00|2040.3|2039.8|2039.8|2039.3|2040.8|2040.3|2039.8|2039.3|374
1614258300000|2021-02-25 13:05:00|2039.55|2039.05|2039.3|2038.8|2040.3|2039.8|2039.05|2038.55|520
1614258600000|2021-02-25 13:10:00|2039.17|2038.67|2039.8|2039.3|2040.55|2040.05|2038.8|2038.3|685
1614258900000|2021-02-25 13:15:00|2039.92|2039.42|2041.05|2040.55|2041.3|2040.8|2039.8|2039.3|729
1614259200000|2021-02-25 13:20:00|2041.17|2040.67|2042.3|2041.8|2042.3|2041.8|2040.8|2040.3|567
1614259500000|2021-02-25 13:25:00|2042.42|2041.92|2041.67|2041.17|2042.55|2042.05|2041.55|2041.05|230
1614259800000|2021-02-25 13:30:00|2041.8|2041.3|2042.55|2042.05|2042.8|2042.3|2040.55|2040.05|958
1614260100000|2021-02-25 13:35:00|2042.67|2042.17|2044.8|2044.3|2044.8|2044.3|2042.05|2041.55|693
1614260400000|2021-02-25 13:40:00|2044.67|2044.17|2044.8|2044.3|2045.3|2044.8|2044.3|2043.8|575
1614260700000|2021-02-25 13:45:00|2044.92|2044.42|2045.55|2045.05|2045.8|2045.3|2044.55|2044.05|419
1614261000000|2021-02-25 13:50:00|2045.42|2044.92|2045.8|2045.3|2046.8|2046.3|2045.17|2044.67|628
1614261300000|2021-02-25 13:55:00|2045.92|2045.42|2045.3|2044.8|2046.8|2046.3|2045.17|2044.67|778
1614261600000|2021-02-25 14:00:00|2045.55|2045.05|2045.3|2044.8|2046.05|2045.55|2044.55|2044.05|830
1614261900000|2021-02-25 14:05:00|2045.17|2044.67|2044.55|2044.05|2045.17|2044.67|2044.05|2043.55|400
1614262200000|2021-02-25 14:10:00|2044.67|2044.17|2045.05|2044.55|2045.92|2045.42|2044.55|2044.05|502
1614262500000|2021-02-25 14:15:00|2045.3|2044.8|2045.8|2045.3|2046.67|2046.17|2045.05|2044.55|811
1614262800000|2021-02-25 14:20:00|2045.55|2045.05|2046.8|2046.3|2047.3|2046.8|2045.3|2044.8|657
1614263100000|2021-02-25 14:25:00|2047.05|2046.55|2045.8|2045.3|2047.05|2046.55|2045.8|2045.3|535
1614263400000|2021-02-25 14:30:00|2045.92|2045.42|2048.8|2048.3|2049.3|2048.8|2045.92|2045.42|1154
1614263700000|2021-02-25 14:35:00|2049.05|2048.55|2047.55|2047.05|2050.3|2049.8|2047.05|2046.55|1326
1614264000000|2021-02-25 14:40:00|2047.67|2047.17|2046.92|2046.42|2048.3|2047.8|2046.8|2046.3|1064
1614264300000|2021-02-25 14:45:00|2047.05|2046.55|2046.8|2046.3|2047.8|2047.3|2046.3|2045.8|1044
1614264600000|2021-02-25 14:50:00|2047.05|2046.55|2044.05|2043.55|2047.8|2047.3|2044.05|2043.55|1498
1614264900000|2021-02-25 14:55:00|2043.8|2043.3|2040.67|2040.17|2045.05|2044.55|2040.67|2040.17|1920
1614265200000|2021-02-25 15:00:00|2040.92|2040.42|2041.05|2040.55|2042.05|2041.55|2039.55|2039.05|1567
1614265500000|2021-02-25 15:05:00|2040.92|2040.42|2040.3|2039.8|2040.92|2040.42|2038.17|2037.67|1702
1614265800000|2021-02-25 15:10:00|2040.08|2039.58|2042.08|2041.58|2042.58|2042.08|2039.58|2039.08|967
1614266100000|2021-02-25 15:15:00|2041.95|2041.45|2042.83|2042.33|2043.58|2043.08|2041.7|2041.2|1011
1614266400000|2021-02-25 15:20:00|2043.08|2042.58|2044.45|2043.95|2045.83|2045.33|2043.08|2042.58|940
1614266700000|2021-02-25 15:25:00|2044.58|2044.08|2042.58|2042.08|2044.58|2044.08|2041.33|2040.83|1164
1614267000000|2021-02-25 15:30:00|2042.7|2042.2|2039.58|2039.08|2042.7|2042.2|2038.83|2038.33|1275
1614267300000|2021-02-25 15:35:00|2039.7|2039.2|2036.45|2035.95|2039.7|2039.2|2036.33|2035.83|1700
1614267600000|2021-02-25 15:40:00|2036.33|2035.83|2040.08|2039.58|2040.33|2039.83|2035.83|2035.33|1082
1614267900000|2021-02-25 15:45:00|2040.2|2039.7|2037.58|2037.08|2040.33|2039.83|2037.58|2037.08|1051
1614268200000|2021-02-25 15:50:00|2037.7|2037.2|2039.33|2038.83|2039.33|2038.83|2035.83|2035.33|1140
1614268500000|2021-02-25 15:55:00|2039.2|2038.7|2041.83|2041.33|2041.95|2041.45|2039.08|2038.58|1074
1614268800000|2021-02-25 16:00:00|2041.58|2041.08|2040.58|2040.08|2042.08|2041.58|2039.83|2039.33|1287
1614269100000|2021-02-25 16:05:00|2040.33|2039.83|2041.33|2040.83|2041.33|2040.83|2038.33|2037.83|1590
1614269400000|2021-02-25 16:10:00|2041.2|2040.7|2039.08|2038.58|2041.2|2040.7|2038.58|2038.08|1210
1614269700000|2021-02-25 16:15:00|2038.83|2038.33|2040.58|2040.08|2040.83|2040.33|2038.33|2037.83|1386
1614270000000|2021-02-25 16:20:00|2040.7|2040.2|2038.12|2036.62|2041.7|2041.2|2036.95|2036.45|4035
1614270300000|2021-02-25 16:25:00|2038.09|2036.59|2037.61|2036.11|2038.96|2037.46|2036.97|2035.47|465
1614270600000|2021-02-25 16:30:00|2037.58|2036.08|2036.65|2035.25|2039.53|2038.13|2036.65|2035.25|350
1614270900000|2021-02-25 16:35:00|2036.53|2035.13|2034.9|2033.5|2036.53|2035.13|2034.03|2032.63|112
1614271200000|2021-02-25 16:40:00|2034.78|2033.38|2032.03|2030.63|2034.78|2033.38|2032.03|2030.63|87
1614271500000|2021-02-25 16:45:00|2031.9|2030.5|2030.65|2029.25|2031.9|2030.5|2030.15|2028.75|1095
1614271800000|2021-02-25 16:50:00|2030.53|2029.13|2030.65|2029.25|2031.53|2030.13|2028.28|2026.88|73
1614272100000|2021-02-25 16:55:00|2030.53|2029.13|2030.83|2029.33|2030.85|2029.38|2030.28|2028.88|14
1614272400000|2021-02-25 17:00:00|2030.81|2029.31|2030.31|2028.81|2030.81|2029.31|2028.16|2026.66|0
1614272700000|2021-02-25 17:05:00|2030.29|2028.79|2031.38|2029.88|2031.86|2030.36|2029.19|2027.69|0
1614273000000|2021-02-25 17:10:00|2031.4|2029.9|2032.94|2031.44|2033.46|2031.96|2029.1|2027.6|0
1614273300000|2021-02-25 17:15:00|2032.89|2031.39|2031.25|2029.75|2033.48|2031.98|2031.25|2029.75|0
1614273600000|2021-02-25 17:20:00|2031.27|2029.77|2031.05|2029.55|2032.06|2030.56|2029.66|2028.16|0
1614273900000|2021-02-25 17:25:00|2031.06|2029.56|2028.33|2026.83|2031.52|2030.02|2027.79|2026.29|0
1614274200000|2021-02-25 17:30:00|2028.32|2026.82|2027.15|2025.65|2028.8|2027.3|2025.25|2023.75|0
1614274500000|2021-02-25 17:35:00|2027.16|2025.66|2028.89|2027.39|2029.36|2027.86|2026.14|2024.64|0
1614274800000|2021-02-25 17:40:00|2028.92|2027.42|2027.93|2026.43|2029.39|2027.89|2026.85|2025.35|0
1614275100000|2021-02-25 17:45:00|2027.91|2026.41|2026.91|2025.41|2029.12|2027.62|2026.23|2024.73|0
1614275400000|2021-02-25 17:50:00|2026.9|2025.4|2022.61|2021.11|2027.38|2025.88|2022.61|2021.11|0
1614275700000|2021-02-25 17:55:00|2022.6|2021.1|2020.75|2019.25|2024.22|2022.72|2019.72|2018.22|0
1614276000000|2021-02-25 18:00:00|2020.73|2019.23|2019.75|2018.25|2023.9|2022.4|2016.96|2015.46|0
1614276300000|2021-02-25 18:05:00|2019.78|2018.28|2023.45|2021.95|2023.92|2022.42|2018.63|2017.13|0
1614276600000|2021-02-25 18:10:00|2023.43|2021.93|2025.81|2024.31|2025.82|2024.32|2021.36|2019.86|0
1614276900000|2021-02-25 18:15:00|2025.8|2024.3|2027.03|2025.53|2027.05|2025.55|2023.6|2022.1|0
1614277200000|2021-02-25 18:20:00|2027.05|2025.55|2028.47|2026.97|2028.65|2027.15|2026.38|2024.88|0
1614277500000|2021-02-25 18:25:00|2028.48|2026.98|2027.93|2026.43|2028.98|2027.48|2026.71|2025.21|0
1614277800000|2021-02-25 18:30:00|2027.91|2026.41|2026.56|2025.06|2028.46|2026.96|2026.13|2024.63|0
1614278100000|2021-02-25 18:35:00|2026.63|2025.13|2028.12|2026.62|2028.38|2026.88|2025.15|2023.65|0
1614278400000|2021-02-25 18:40:00|2028.14|2026.64|2029.12|2027.62|2029.7|2028.2|2026.93|2025.43|0
1614278700000|2021-02-25 18:45:00|2029.14|2027.64|2028.52|2027.02|2029.18|2027.68|2027.42|2025.92|0
1614279000000|2021-02-25 18:50:00|2028.51|2027.01|2025.56|2024.06|2028.53|2027.03|2025.23|2023.73|0
1614279300000|2021-02-25 18:55:00|2025.5|2024|2025.73|2024.23|2026.55|2025.05|2024.7|2023.2|0
1614279600000|2021-02-25 19:00:00|2025.71|2024.21|2027.52|2026.02|2028.07|2026.57|2024.63|2023.13|0
1614279900000|2021-02-25 19:05:00|2027.5|2026|2029.19|2027.69|2029.62|2028.12|2027.43|2025.93|0
1614280200000|2021-02-25 19:10:00|2029.16|2027.66|2029.33|2027.83|2030.56|2029.06|2028.86|2027.36|0
1614280500000|2021-02-25 19:15:00|2029.36|2027.86|2031.08|2029.58|2031.1|2029.6|2029.36|2027.86|0
1614280800000|2021-02-25 19:20:00|2031.1|2029.6|2032.63|2031.13|2032.66|2031.16|2030.98|2029.48|0
1614281100000|2021-02-25 19:25:00|2032.62|2031.12|2032.12|2030.62|2032.66|2031.16|2031.54|2030.04|0
1614281400000|2021-02-25 19:30:00|2032.08|2030.58|2029.5|2028|2032.08|2030.58|2029.5|2028|0
1614281700000|2021-02-25 19:35:00|2029.51|2028.01|2027.78|2026.28|2029.99|2028.49|2027.28|2025.78|0
1614282000000|2021-02-25 19:40:00|2027.71|2026.21|2027.97|2026.47|2028.51|2027.01|2027.27|2025.77|0
1614282300000|2021-02-25 19:45:00|2027.98|2026.48|2026.5|2025|2028.63|2027.13|2025.96|2024.46|0
1614282600000|2021-02-25 19:50:00|2026.51|2025.01|2024.88|2023.38|2027.63|2026.13|2024.85|2023.35|0
1614282900000|2021-02-25 19:55:00|2024.91|2023.41|2024.88|2023.38|2026.02|2024.52|2024.38|2022.88|0
1614283200000|2021-02-25 20:00:00|2024.86|2023.36|2023.94|2022.44|2026.64|2025.14|2023.94|2022.44|0
1614283500000|2021-02-25 20:05:00|2023.95|2022.45|2021.37|2019.87|2024.54|2023.04|2020.8|2019.3|0
1614283800000|2021-02-25 20:10:00|2021.36|2019.86|2021.26|2019.76|2023.62|2022.12|2020.87|2019.37|0
1614284100000|2021-02-25 20:15:00|2021.33|2019.83|2020.39|2018.89|2021.58|2020.08|2019.31|2017.81|0
1614284400000|2021-02-25 20:20:00|2020.37|2018.87|2019.29|2017.79|2022.04|2020.54|2018.75|2017.25|0
1614284700000|2021-02-25 20:25:00|2019.3|2017.8|2019.45|2017.95|2022.05|2020.55|2018.94|2017.44|0
1614285000000|2021-02-25 20:30:00|2019.38|2017.88|2017.74|2016.24|2021.59|2020.09|2017.73|2016.23|0
1614285300000|2021-02-25 20:35:00|2017.71|2016.21|2017.28|2015.78|2018.28|2016.78|2015.05|2013.55|0
1614285600000|2021-02-25 20:40:00|2017.31|2015.81|2019.98|2018.48|2020.01|2018.51|2015.14|2013.64|0
1614285900000|2021-02-25 20:45:00|2019.99|2018.49|2022.19|2020.69|2023.83|2022.33|2019.47|2017.97|0
1614286200000|2021-02-25 20:50:00|2022.15|2020.65|2021.58|2020.08|2023.21|2021.71|2018.96|2017.46|0
1614286500000|2021-02-25 20:55:00|2021.6|2020.1|2019.58|2018.08|2023.32|2021.82|2018.46|2016.96|0
1614286800000|2021-02-25 21:00:00|2019.53|2018.03|2024.22|2022.72|2024.78|2023.28|2019.53|2018.03|1
1614287100000|2021-02-25 21:05:00|2024.3|2022.8|2023.76|2022.26|2026.01|2024.51|2023.21|2021.71|0
1614287400000|2021-02-25 21:10:00|2023.74|2022.24|2021.9|2020.4|2024.72|2023.22|2020.61|2019.11|0
1614287700000|2021-02-25 21:15:00|2021.94|2020.44|2021.27|2019.77|2021.94|2020.44|2021.1|2019.6|0
1614288000000|2021-02-25 21:20:00|2021.31|2019.81|2021.29|2019.79|2021.62|2020.12|2020.95|2019.45|0
1614288300000|2021-02-25 21:25:00|2021.24|2019.74|2021.32|2019.82|2021.48|2019.98|2021.23|2019.73|0
1614288600000|2021-02-25 21:30:00|2021.28|2019.78|2021.05|2019.55|2022.45|2020.95|2020.05|2018.55|0
1614288900000|2021-02-25 21:35:00|2021.06|2019.56|2021.54|2020.04|2022.39|2020.89|2020.6|2019.1|0
1614289200000|2021-02-25 21:40:00|2021.55|2020.05|2020.73|2019.23|2022.39|2020.89|2020.62|2019.12|0
1614289500000|2021-02-25 21:45:00|2020.76|2019.26|2020.07|2018.57|2021.58|2020.08|2020.07|2018.57|0
1614289800000|2021-02-25 21:50:00|2020.11|2018.61|2016.78|2015.28|2020.32|2018.82|2016.78|2015.28|0
1614290100000|2021-02-25 21:55:00|2016.79|2015.29|2017.26|2015.76|2018.28|2016.78|2016.27|2014.77|0
1614290400000|2021-02-25 22:00:00|2017.22|2015.72|2017.3|2015.8|2017.43|2015.93|2017.18|2015.68|0
1614290700000|2021-02-25 22:05:00|2017.34|2015.84|2017.26|2015.76|2017.38|2015.88|2017.22|2015.72|0
1614291000000|2021-02-25 22:10:00|2017.3|2015.8|2016.93|2015.43|2017.3|2015.8|2016.8|2015.3|0
1614291300000|2021-02-25 22:15:00|2016.97|2015.47|2017.01|2015.51|2017.09|2015.59|2016.89|2015.39|0
1614291600000|2021-02-25 22:20:00|2016.93|2015.43|2017.18|2015.68|2017.38|2015.88|2016.93|2015.43|0
1614291900000|2021-02-25 22:25:00|2017.3|2015.8|2017.26|2015.76|2017.47|2015.97|2017.05|2015.55|0
1614292200000|2021-02-25 22:30:00|2017.3|2015.8|2017.34|2015.84|2017.34|2015.84|2017.17|2015.67|0
1614292500000|2021-02-25 22:35:00|2017.3|2015.8|2016.8|2015.3|2017.34|2015.84|2016.8|2015.3|0
1614292800000|2021-02-25 22:40:00|2016.88|2015.38|2016.8|2015.3|2017.05|2015.55|2016.76|2015.26|0
1614293100000|2021-02-25 22:45:00|2016.84|2015.34|2016.76|2015.26|2016.92|2015.42|2016.72|2015.22|0
1614293400000|2021-02-25 22:50:00|2016.72|2015.22|2017.09|2015.59|2017.13|2015.63|2016.72|2015.22|0
1614293700000|2021-02-25 22:55:00|2017.05|2015.55|2017.09|2015.59|2017.22|2015.72|2016.97|2015.47|0
1614294000000|2021-02-25 23:00:00|2017.15|2015.65|2019.93|2018.43|2020.5|2019|2014.03|2012.53|0
1614294300000|2021-02-25 23:05:00|2019.96|2018.46|2019.09|2017.59|2020.23|2018.73|2018.59|2017.09|0
1614294600000|2021-02-25 23:10:00|2019.11|2017.61|2020.03|2018.53|2021|2019.5|2019.11|2017.61|0
1614294900000|2021-02-25 23:15:00|2020.04|2018.54|2021.63|2020.13|2022.29|2020.79|2020.04|2018.54|0
1614295200000|2021-02-25 23:20:00|2021.65|2020.15|2017.65|2016.15|2021.88|2020.38|2016.95|2015.45|0
1614295500000|2021-02-25 23:25:00|2017.63|2016.13|2019.12|2017.62|2019.17|2017.67|2017.45|2015.95|0
1614295800000|2021-02-25 23:30:00|2019.11|2017.61|2020.13|2018.63|2020.68|2019.18|2017.92|2016.42|0
1614296100000|2021-02-25 23:35:00|2020.15|2018.65|2021.43|2019.93|2022.73|2021.23|2020.08|2018.58|0
1614296400000|2021-02-25 23:40:00|2021.45|2019.95|2020.88|2019.38|2022.13|2020.63|2020.03|2018.53|0
1614296700000|2021-02-25 23:45:00|2020.91|2019.41|2021.49|2019.99|2022.3|2020.8|2020.91|2019.41|0
1614297000000|2021-02-25 23:50:00|2021.5|2020|2019.85|2018.35|2022.01|2020.51|2019.51|2018.01|0
1614297300000|2021-02-25 23:55:00|2019.84|2018.34|2017.03|2015.53|2019.85|2018.35|2016.94|2015.44|0
1614297600000|2021-02-26 00:00:00|2016.99|2015.49|2018.33|2016.83|2019.36|2017.86|2016.43|2014.93|0
1614297900000|2021-02-26 00:05:00|2018.35|2016.85|2014.64|2013.14|2018.74|2017.24|2014.38|2012.88|0
1614298200000|2021-02-26 00:10:00|2014.65|2013.15|2015.5|2014|2016.54|2015.04|2013.3|2011.8|0
1614298500000|2021-02-26 00:15:00|2015.52|2014.02|2010.97|2009.47|2015.95|2014.45|2010.55|2009.05|0
1614298800000|2021-02-26 00:20:00|2010.96|2009.46|2008.6|2007.1|2011.48|2009.98|2008.57|2007.07|0
1614299100000|2021-02-26 00:25:00|2008.58|2007.08|2009.54|2008.04|2010.13|2008.63|2008.58|2007.08|0
1614299400000|2021-02-26 00:30:00|2009.55|2008.05|2008.67|2007.17|2009.67|2008.17|2008.55|2007.05|0
1614299700000|2021-02-26 00:35:00|2008.68|2007.18|2012.83|2011.33|2012.95|2011.45|2008.64|2007.14|0
1614300000000|2021-02-26 00:40:00|2012.82|2011.32|2012.33|2010.83|2013.38|2011.88|2011.84|2010.34|0
1614300300000|2021-02-26 00:45:00|2012.34|2010.84|2015.2|2013.7|2015.44|2013.94|2011.8|2010.3|0
1614300600000|2021-02-26 00:50:00|2015.21|2013.71|2014.39|2012.89|2015.43|2013.93|2013.88|2012.38|0
1614300900000|2021-02-26 00:55:00|2014.38|2012.88|2016.52|2015.02|2017.52|2016.02|2014.38|2012.88|0
1614301200000|2021-02-26 01:00:00|2016.45|2014.95|2020.62|2019.12|2020.62|2019.12|2015.54|2014.04|0
1614301500000|2021-02-26 01:05:00|2020.64|2019.14|2018.88|2017.38|2021.32|2019.82|2018.78|2017.28|0
1614301800000|2021-02-26 01:10:00|2018.89|2017.39|2018.5|2017|2019.42|2017.92|2017.23|2015.73|0
1614302100000|2021-02-26 01:15:00|2018.48|2016.98|2017.95|2016.45|2019.95|2018.45|2017|2015.5|0
1614302400000|2021-02-26 01:20:00|2017.93|2016.43|2017.94|2016.44|2018.96|2017.46|2017.45|2015.95|0
1614302700000|2021-02-26 01:25:00|2017.93|2016.43|2017.75|2016.25|2018.9|2017.4|2016.51|2015.01|0
1614303000000|2021-02-26 01:30:00|2017.77|2016.27|2017.19|2015.69|2018.24|2016.74|2015.66|2014.16|0
1614303300000|2021-02-26 01:35:00|2017.18|2015.68|2016.58|2015.08|2017.4|2015.9|2015.81|2014.31|0
1614303600000|2021-02-26 01:40:00|2016.65|2015.15|2015.83|2014.33|2018.42|2016.92|2015.81|2014.31|0
1614303900000|2021-02-26 01:45:00|2015.85|2014.35|2016.78|2015.28|2016.8|2015.3|2014.74|2013.24|0
1614304200000|2021-02-26 01:50:00|2016.79|2015.29|2018.95|2017.45|2018.98|2017.48|2016.3|2014.8|0
1614304500000|2021-02-26 01:55:00|2018.96|2017.46|2018.49|2016.99|2020.44|2018.94|2017.88|2016.38|0
1614304800000|2021-02-26 02:00:00|2018.72|2017.22|2019.02|2017.52|2020.24|2018.74|2018.45|2016.95|0
1614305100000|2021-02-26 02:05:00|2019.03|2017.53|2019.43|2017.93|2020.03|2018.53|2018.94|2017.44|0
1614305400000|2021-02-26 02:10:00|2019.44|2017.94|2019.57|2018.07|2020.03|2018.53|2018.91|2017.41|0
1614305700000|2021-02-26 02:15:00|2019.58|2018.08|2020.61|2019.11|2021.18|2019.68|2019.58|2018.08|0
1614306000000|2021-02-26 02:20:00|2020.62|2019.12|2021.7|2020.2|2021.72|2020.22|2020.13|2018.63|0
1614306300000|2021-02-26 02:25:00|2021.69|2020.19|2021.83|2020.33|2022.36|2020.86|2021.2|2019.7|0
1614306600000|2021-02-26 02:30:00|2021.84|2020.34|2020.92|2019.42|2022.84|2021.34|2020.68|2019.18|0
1614306900000|2021-02-26 02:35:00|2020.76|2019.26|2020.02|2018.52|2021.73|2020.23|2019.71|2018.21|0
1614307200000|2021-02-26 02:40:00|2020.17|2018.67|2020.24|2018.74|2021.29|2019.79|2019.63|2018.13|0
1614307500000|2021-02-26 02:45:00|2020.23|2018.73|2020.2|2018.7|2021.25|2019.75|2020.13|2018.63|0
1614307800000|2021-02-26 02:50:00|2020.19|2018.69|2020.58|2019.08|2021.64|2020.14|2020.11|2018.61|0
1614308100000|2021-02-26 02:55:00|2020.59|2019.09|2019.99|2018.49|2022.12|2020.62|2019.5|2018|0
1614308400000|2021-02-26 03:00:00|2020|2018.5|2020.49|2018.99|2021|2019.5|2019.47|2017.97|0
1614308700000|2021-02-26 03:05:00|2020.48|2018.98|2022.51|2021.01|2022.51|2021.01|2019.99|2018.49|0
1614309000000|2021-02-26 03:10:00|2022.5|2021|2020.89|2019.39|2022.96|2021.46|2020.88|2019.38|0
1614309300000|2021-02-26 03:15:00|2020.9|2019.4|2020.49|2018.99|2021.47|2019.97|2020.43|2018.93|0
1614309600000|2021-02-26 03:20:00|2020.48|2018.98|2019.98|2018.48|2020.5|2019|2019.46|2017.96|0
1614309900000|2021-02-26 03:25:00|2020.01|2018.51|2019.01|2017.51|2020.54|2019.04|2019|2017.5|0
1614310200000|2021-02-26 03:30:00|2019.03|2017.53|2017.44|2015.94|2019.04|2017.54|2017.37|2015.87|0
1614310500000|2021-02-26 03:35:00|2017.42|2015.92|2016.89|2015.39|2018.41|2016.91|2016.88|2015.38|0
1614310800000|2021-02-26 03:40:00|2016.88|2015.38|2016.85|2015.35|2017.7|2016.2|2016.38|2014.88|0
1614311100000|2021-02-26 03:45:00|2016.84|2015.34|2017.28|2015.78|2017.34|2015.84|2015.79|2014.29|0
1614311400000|2021-02-26 03:50:00|2017.29|2015.79|2016.8|2015.3|2017.81|2016.31|2016.79|2015.29|0
1614311700000|2021-02-26 03:55:00|2016.81|2015.31|2017.32|2015.82|2017.88|2016.38|2016.8|2015.3|0
1614312000000|2021-02-26 04:00:00|2017.36|2015.86|2017.88|2016.38|2018.88|2017.38|2016.85|2015.35|0
1614312300000|2021-02-26 04:05:00|2017.89|2016.39|2017.59|2016.09|2018.41|2016.91|2017.3|2015.8|0
1614312600000|2021-02-26 04:10:00|2017.58|2016.08|2016.5|2015|2017.58|2016.08|2015.97|2014.47|0
1614312900000|2021-02-26 04:15:00|2016.51|2015.01|2017.54|2016.04|2017.54|2016.04|2016.25|2014.75|0
1614313200000|2021-02-26 04:20:00|2017.52|2016.02|2017.06|2015.56|2017.52|2016.02|2016.03|2014.53|0
1614313500000|2021-02-26 04:25:00|2017.07|2015.57|2018.04|2016.54|2018.53|2017.03|2017.05|2015.55|0
1614313800000|2021-02-26 04:30:00|2018.05|2016.55|2017|2015.5|2018.06|2016.56|2017|2015.5|0
1614314100000|2021-02-26 04:35:00|2017.01|2015.51|2016.93|2015.43|2018.03|2016.53|2016.88|2015.38|0
1614314400000|2021-02-26 04:40:00|2016.92|2015.42|2015.9|2014.4|2017.19|2015.69|2015.87|2014.37|0
1614314700000|2021-02-26 04:45:00|2015.91|2014.41|2014.34|2012.84|2015.91|2014.41|2014.31|2012.81|0
1614315000000|2021-02-26 04:50:00|2014.33|2012.83|2013.16|2011.66|2015.26|2013.76|2013.16|2011.66|0
1614315300000|2021-02-26 04:55:00|2013.14|2011.64|2013.15|2011.65|2013.63|2012.13|2011.61|2010.11|0
1614315600000|2021-02-26 05:00:00|2013.16|2011.66|2012.23|2010.73|2013.75|2012.25|2011.12|2009.62|0
1614315900000|2021-02-26 05:05:00|2012.24|2010.74|2012.96|2011.46|2013.23|2011.73|2011.22|2009.72|0
1614316200000|2021-02-26 05:10:00|2013.03|2011.53|2011.2|2009.7|2013.23|2011.73|2010.68|2009.18|0
1614316500000|2021-02-26 05:15:00|2011.19|2009.69|2010.71|2009.21|2011.25|2009.75|2010.46|2008.96|0
1614316800000|2021-02-26 05:20:00|2010.74|2009.24|2011.81|2010.31|2011.9|2010.4|2010.13|2008.63|0
1614317100000|2021-02-26 05:25:00|2011.66|2010.16|2011.63|2010.13|2012.14|2010.64|2010.84|2009.34|0
1614317400000|2021-02-26 05:30:00|2011.64|2010.14|2006.94|2005.44|2011.64|2010.14|2006.42|2004.92|0
1614317700000|2021-02-26 05:35:00|2006.93|2005.43|2006.77|2005.27|2007.09|2005.59|2005.52|2004.02|0
1614318000000|2021-02-26 05:40:00|2006.78|2005.28|2010.39|2008.89|2010.4|2008.9|2006.72|2005.22|0
1614318300000|2021-02-26 05:45:00|2010.38|2008.88|2008.01|2006.51|2010.38|2008.88|2008.01|2006.51|0
1614318600000|2021-02-26 05:50:00|2008|2006.5|2005.89|2004.39|2008.07|2006.57|2005.86|2004.36|0
1614318900000|2021-02-26 05:55:00|2005.9|2004.4|2005.89|2004.39|2007.14|2005.64|2005.85|2004.35|0
1614319200000|2021-02-26 06:00:00|2005.9|2004.4|2010.01|2008.51|2010.04|2008.54|2005.87|2004.37|0
1614319500000|2021-02-26 06:05:00|2010.03|2008.53|2010.86|2009.36|2011.6|2010.1|2009.97|2008.47|0
1614319800000|2021-02-26 06:10:00|2010.88|2009.38|2012.13|2010.63|2012.2|2010.7|2010.88|2009.38|0
1614320100000|2021-02-26 06:15:00|2012.15|2010.65|2012.19|2010.69|2012.67|2011.17|2011.14|2009.64|0
1614320400000|2021-02-26 06:20:00|2012.2|2010.7|2012.19|2010.69|2012.2|2010.7|2011.09|2009.59|0
1614320700000|2021-02-26 06:25:00|2012.2|2010.7|2011.79|2010.29|2012.76|2011.26|2011.69|2010.19|0
1614321000000|2021-02-26 06:30:00|2011.77|2010.27|2010.19|2008.69|2012.33|2010.83|2009.74|2008.24|0
1614321300000|2021-02-26 06:35:00|2010.18|2008.68|2008.81|2007.31|2010.66|2009.16|2008.01|2006.51|0
1614321600000|2021-02-26 06:40:00|2008.74|2007.24|2009.52|2008.02|2010.07|2008.57|2008.56|2007.06|0
1614321900000|2021-02-26 06:45:00|2009.5|2008|2010.03|2008.53|2010.03|2008.53|2008.78|2007.28|0
1614322200000|2021-02-26 06:50:00|2010.04|2008.54|2009.96|2008.46|2011.29|2009.79|2008.81|2007.31|0
1614322500000|2021-02-26 06:55:00|2009.95|2008.45|2009.44|2007.94|2010.99|2009.49|2009.41|2007.91|0
1614322800000|2021-02-26 07:00:00|2009.3|2007.8|2009.49|2007.99|2012.67|2011.17|2008.06|2006.56|0
1614323100000|2021-02-26 07:05:00|2009.48|2007.98|2006.76|2005.26|2009.53|2008.03|2006.63|2005.13|0
1614323400000|2021-02-26 07:10:00|2006.74|2005.24|2008.55|2007.05|2008.8|2007.3|2004.8|2003.3|0
1614323700000|2021-02-26 07:15:00|2008.54|2007.04|2007.71|2006.21|2008.78|2007.28|2005.31|2003.81|0
1614324000000|2021-02-26 07:20:00|2007.72|2006.22|2010.12|2008.62|2010.19|2008.69|2007.71|2006.21|0
1614324300000|2021-02-26 07:25:00|2010.11|2008.61|2014.92|2013.42|2014.94|2013.44|2010.11|2008.61|0
1614324600000|2021-02-26 07:30:00|2014.91|2013.41|2014.65|2013.25|2016.28|2014.88|2013.92|2012.42|177
1614324900000|2021-02-26 07:35:00|2014.78|2013.38|2013.53|2012.13|2014.78|2013.38|2013.15|2011.75|55
1614325200000|2021-02-26 07:40:00|2013.28|2011.88|2014.65|2013.25|2015.15|2013.75|2012.78|2011.38|32
1614325500000|2021-02-26 07:45:00|2014.53|2013.13|2014.53|2013.13|2015.15|2013.75|2014.15|2012.75|22
1614325800000|2021-02-26 07:50:00|2014.65|2013.25|2014.78|2013.38|2015.03|2013.63|2014.28|2012.88|18
1614326100000|2021-02-26 07:55:00|2014.84|2013.34|2011.67|2010.17|2016.97|2015.47|2011.2|2009.7|0
1614326400000|2021-02-26 08:00:00|2011.69|2010.19|2003.58|2003.08|2012.14|2010.64|2001.95|2001.45|4678
1614326700000|2021-02-26 08:05:00|2003.33|2002.83|2010.33|2009.83|2012.33|2011.83|2000.58|2000.08|4515
1614327000000|2021-02-26 08:10:00|2009.83|2009.33|2013.33|2012.83|2014.58|2014.08|2008.58|2008.08|3630
1614327300000|2021-02-26 08:15:00|2013.45|2012.95|2015.33|2014.83|2015.33|2014.83|2009.58|2009.08|2462
1614327600000|2021-02-26 08:20:00|2015.83|2015.33|2016.83|2016.33|2018.08|2017.58|2014.08|2013.58|1961
1614327900000|2021-02-26 08:25:00|2016.7|2016.2|2022.08|2021.58|2022.08|2021.58|2016.58|2016.08|2392
1614328200000|2021-02-26 08:30:00|2021.83|2021.33|2021.2|2020.7|2022.08|2021.58|2021.2|2020.7|116
1614328500000|2021-02-26 08:35:00|2022.83|2022.33|2022.83|2022.33|2025.08|2024.58|2022.33|2021.83|1889
1614328800000|2021-02-26 08:40:00|2023.15|2022.65|2027.15|2026.65|2027.27|2026.77|2023.15|2022.65|1853
1614329100000|2021-02-26 08:45:00|2027.02|2026.52|2027.4|2026.9|2027.9|2027.4|2024.65|2024.15|1257
1614329400000|2021-02-26 08:50:00|2027.52|2027.02|2028.65|2028.15|2030.65|2030.15|2026.65|2026.15|1174
1614329700000|2021-02-26 08:55:00|2028.9|2028.4|2028.15|2027.65|2029.65|2029.15|2026.77|2026.27|1385
1614330000000|2021-02-26 09:00:00|2027.9|2027.4|2023.9|2023.4|2028.15|2027.65|2023.65|2023.15|1257
1614330300000|2021-02-26 09:05:00|2024.15|2023.65|2026.65|2026.15|2027.9|2027.4|2024.02|2023.52|1140
1614330600000|2021-02-26 09:10:00|2026.77|2026.27|2025.65|2025.15|2027.27|2026.77|2024.65|2024.15|868
1614330900000|2021-02-26 09:15:00|2026.15|2025.65|2026.9|2026.4|2028.65|2028.15|2025.9|2025.4|811
1614331200000|2021-02-26 09:20:00|2026.65|2026.15|2026.4|2025.9|2026.65|2026.15|2024.15|2023.65|920
1614331500000|2021-02-26 09:25:00|2026.52|2026.02|2027.65|2027.15|2028.9|2028.4|2025.9|2025.4|855
1614331800000|2021-02-26 09:30:00|2027.52|2027.02|2025.15|2024.65|2027.52|2027.02|2024.15|2023.65|897
1614332100000|2021-02-26 09:35:00|2025.27|2024.77|2026.9|2026.4|2027.4|2026.9|2025.15|2024.65|676
1614332400000|2021-02-26 09:40:00|2027.15|2026.65|2028.65|2028.15|2028.9|2028.4|2026.4|2025.9|698
1614332700000|2021-02-26 09:45:00|2028.77|2028.27|2027.65|2027.15|2029.9|2029.4|2027.02|2026.52|755
1614333000000|2021-02-26 09:50:00|2027.52|2027.02|2025.4|2024.9|2027.65|2027.15|2024.4|2023.9|918
1614333300000|2021-02-26 09:55:00|2025.52|2025.02|2027.52|2027.02|2027.9|2027.4|2025.52|2025.02|531
1614333600000|2021-02-26 10:00:00|2027.4|2026.9|2026.4|2025.9|2027.4|2026.9|2025.15|2024.65|660
1614333900000|2021-02-26 10:05:00|2026.15|2025.65|2026.65|2026.15|2026.9|2026.4|2024.65|2024.15|751
1614334200000|2021-02-26 10:10:00|2026.4|2025.9|2029.15|2028.65|2029.65|2029.15|2026.4|2025.9|559
1614334500000|2021-02-26 10:15:00|2029.02|2028.52|2028.4|2027.9|2029.4|2028.9|2027.65|2027.15|380
1614334800000|2021-02-26 10:20:00|2028.52|2028.02|2028.4|2027.9|2028.65|2028.15|2027.4|2026.9|284
1614335100000|2021-02-26 10:25:00|2028.15|2027.65|2028.15|2027.65|2028.27|2027.77|2027.02|2026.52|314
1614335400000|2021-02-26 10:30:00|2028.4|2027.9|2029.15|2028.65|2029.4|2028.9|2027.65|2027.15|397
1614335700000|2021-02-26 10:35:00|2029.02|2028.52|2029.65|2029.15|2030.4|2029.9|2029.02|2028.52|631
1614336000000|2021-02-26 10:40:00|2029.77|2029.27|2028.9|2028.4|2030.15|2029.65|2028.65|2028.15|428
1614336300000|2021-02-26 10:45:00|2028.77|2028.27|2028.65|2028.15|2029.4|2028.9|2027.65|2027.15|364
1614336600000|2021-02-26 10:50:00|2028.52|2028.02|2026.4|2025.9|2028.77|2028.27|2026.4|2025.9|442
1614336900000|2021-02-26 10:55:00|2026.52|2026.02|2025.65|2025.15|2027.4|2026.9|2025.65|2025.15|649
1614337200000|2021-02-26 11:00:00|2025.77|2025.27|2026.9|2026.4|2027.15|2026.65|2025.15|2024.65|452
1614337500000|2021-02-26 11:05:00|2027.02|2026.52|2025.4|2024.9|2027.65|2027.15|2025.02|2024.52|559
1614337800000|2021-02-26 11:10:00|2025.52|2025.02|2023.9|2023.4|2025.52|2025.02|2023.52|2023.02|548
1614338100000|2021-02-26 11:15:00|2023.65|2023.15|2022.15|2021.65|2023.65|2023.15|2021.4|2020.9|1012
1614338400000|2021-02-26 11:20:00|2022.02|2021.52|2022.15|2021.65|2022.4|2021.9|2021.15|2020.65|559
1614338700000|2021-02-26 11:25:00|2022.27|2021.77|2021.9|2021.4|2022.4|2021.9|2020.9|2020.4|472
1614339000000|2021-02-26 11:30:00|2021.77|2021.27|2020.15|2019.65|2021.9|2021.4|2019.65|2019.15|676
1614339300000|2021-02-26 11:35:00|2020.27|2019.77|2018.9|2018.4|2020.65|2020.15|2018.9|2018.4|593
1614339600000|2021-02-26 11:40:00|2018.77|2018.27|2017.9|2017.4|2018.9|2018.4|2017.4|2016.9|824
1614339900000|2021-02-26 11:45:00|2017.77|2017.27|2017.77|2017.27|2018.15|2017.65|2017.27|2016.77|420
1614340200000|2021-02-26 11:50:00|2017.9|2017.4|2018.65|2018.15|2020.4|2019.9|2017.4|2016.9|884
1614340500000|2021-02-26 11:55:00|2018.4|2017.9|2018.4|2017.9|2019.4|2018.9|2017.77|2017.27|720
1614340800000|2021-02-26 12:00:00|2018.65|2018.15|2022.4|2021.9|2022.65|2022.15|2018.4|2017.9|1028
1614341100000|2021-02-26 12:05:00|2022.52|2022.02|2020.77|2020.27|2022.65|2022.15|2020.4|2019.9|884
1614341400000|2021-02-26 12:10:00|2020.9|2020.4|2019.15|2018.65|2021.52|2021.02|2018.9|2018.4|366
1614341700000|2021-02-26 12:15:00|2019.02|2018.52|2020.9|2020.4|2021.4|2020.9|2018.9|2018.4|676
1614342000000|2021-02-26 12:20:00|2021.02|2020.52|2020.9|2020.4|2021.4|2020.9|2019.65|2019.15|446
1614342300000|2021-02-26 12:25:00|2021.02|2020.52|2020.65|2020.15|2021.4|2020.9|2020.15|2019.65|424
1614342600000|2021-02-26 12:30:00|2020.77|2020.27|2020.15|2019.65|2021.15|2020.65|2019.65|2019.15|566
1614342900000|2021-02-26 12:35:00|2020.27|2019.77|2021.15|2020.65|2021.65|2021.15|2019.65|2019.15|256
1614343200000|2021-02-26 12:40:00|2020.79|2020.29|2021.54|2021.04|2021.54|2021.04|2020.29|2019.79|288
1614343500000|2021-02-26 12:45:00|2021.41|2020.91|2020.29|2019.79|2021.79|2021.29|2020.29|2019.79|440
1614343800000|2021-02-26 12:50:00|2020.41|2019.91|2019.41|2018.91|2020.79|2020.29|2019.29|2018.79|391
1614344100000|2021-02-26 12:55:00|2019.29|2018.79|2017.04|2016.54|2019.91|2019.41|2016.54|2016.04|702
1614344400000|2021-02-26 13:00:00|2016.91|2016.41|2017.29|2016.79|2017.54|2017.04|2015.29|2014.79|495
1614344700000|2021-02-26 13:05:00|2017.41|2016.91|2017.54|2017.04|2018.41|2017.91|2016.41|2015.91|352
1614345000000|2021-02-26 13:10:00|2017.29|2016.79|2018.79|2018.29|2019.04|2018.54|2016.04|2015.54|478
1614345300000|2021-02-26 13:15:00|2019.04|2018.54|2019.41|2018.91|2019.79|2019.29|2017.79|2017.29|456
1614345600000|2021-02-26 13:20:00|2019.29|2018.79|2019.79|2019.29|2020.29|2019.79|2018.79|2018.29|459
1614345900000|2021-02-26 13:25:00|2019.54|2019.04|2019.79|2019.29|2020.29|2019.79|2019.04|2018.54|427
1614346200000|2021-02-26 13:30:00|2019.91|2019.41|2021.29|2020.79|2021.79|2021.29|2019.29|2018.79|734
1614346500000|2021-02-26 13:35:00|2021.16|2020.66|2021.54|2021.04|2022.79|2022.29|2020.29|2019.79|355
1614346800000|2021-02-26 13:40:00|2021.41|2020.91|2020.91|2020.41|2022.54|2022.04|2020.29|2019.79|589
1614347100000|2021-02-26 13:45:00|2021.04|2020.54|2020.79|2020.29|2021.79|2021.29|2020.29|2019.79|432
1614347400000|2021-02-26 13:50:00|2020.66|2020.16|2020.79|2020.29|2021.29|2020.79|2019.79|2019.29|313
1614347700000|2021-02-26 13:55:00|2020.66|2020.16|2021.91|2021.41|2022.04|2021.54|2020.04|2019.54|376
1614348000000|2021-02-26 14:00:00|2022.04|2021.54|2022.54|2022.04|2023.29|2022.79|2021.79|2021.29|660
1614348300000|2021-02-26 14:05:00|2022.79|2022.29|2022.79|2022.29|2023.04|2022.54|2022.16|2021.66|366
1614348600000|2021-02-26 14:10:00|2022.91|2022.41|2022.54|2022.04|2023.29|2022.79|2022.04|2021.54|452
1614348900000|2021-02-26 14:15:00|2022.41|2021.91|2023.29|2022.79|2023.54|2023.04|2022.29|2021.79|449
1614349200000|2021-02-26 14:20:00|2023.04|2022.54|2023.29|2022.79|2023.79|2023.29|2022.79|2022.29|412
1614349500000|2021-02-26 14:25:00|2023.41|2022.91|2024.04|2023.54|2024.54|2024.04|2022.79|2022.29|594
1614349800000|2021-02-26 14:30:00|2023.79|2023.29|2020.54|2020.04|2023.79|2023.29|2019.79|2019.29|1770
1614350100000|2021-02-26 14:35:00|2020.29|2019.79|2020.79|2020.29|2022.29|2021.79|2019.29|2018.79|1188
1614350400000|2021-02-26 14:40:00|2020.91|2020.41|2020.79|2020.29|2023.29|2022.79|2019.41|2018.91|815
1614350700000|2021-02-26 14:45:00|2020.91|2020.41|2021.04|2020.54|2023.16|2022.66|2018.04|2017.54|1402
1614351000000|2021-02-26 14:50:00|2020.79|2020.29|2016.79|2016.29|2021.04|2020.54|2016.79|2016.29|1372
1614351300000|2021-02-26 14:55:00|2016.91|2016.41|2016.16|2015.66|2017.79|2017.29|2015.04|2014.54|1300
1614351600000|2021-02-26 15:00:00|2015.91|2015.41|2017.79|2017.29|2018.04|2017.54|2015.04|2014.54|1686
1614351900000|2021-02-26 15:05:00|2017.66|2017.16|2013.79|2013.29|2018.04|2017.54|2013.79|2013.29|1178
1614352200000|2021-02-26 15:10:00|2013.58|2013.08|2012.83|2012.33|2014.83|2014.33|2012.58|2012.08|1513
1614352500000|2021-02-26 15:15:00|2012.7|2012.2|2013.33|2012.83|2015.2|2014.7|2011.08|2010.58|1440
1614352800000|2021-02-26 15:20:00|2013.58|2013.08|2012.33|2011.83|2014.83|2014.33|2012.08|2011.58|1138
1614353100000|2021-02-26 15:25:00|2012.45|2011.95|2008.95|2008.45|2014.83|2014.33|2008.58|2008.08|2526
1614353400000|2021-02-26 15:30:00|2008.83|2008.33|2010.83|2010.33|2012.95|2012.45|2008.83|2008.33|1467
1614353700000|2021-02-26 15:35:00|2011.08|2010.58|2014.83|2014.33|2015.33|2014.83|2009.58|2009.08|1728
1614354000000|2021-02-26 15:40:00|2014.7|2014.2|2015.33|2014.83|2016.7|2016.2|2013.33|2012.83|1094
1614354300000|2021-02-26 15:45:00|2015.58|2015.08|2017.58|2017.08|2018.08|2017.58|2014.83|2014.33|1351
1614354600000|2021-02-26 15:50:00|2017.33|2016.83|2015.95|2015.45|2017.95|2017.45|2014.58|2014.08|1290
1614354900000|2021-02-26 15:55:00|2016.08|2015.58|2015.58|2015.08|2017.45|2016.95|2014.7|2014.2|933
1614355200000|2021-02-26 16:00:00|2015.83|2015.33|2017.33|2016.83|2017.58|2017.08|2014.45|2013.95|2167
1614355500000|2021-02-26 16:05:00|2017.2|2016.7|2018.7|2018.2|2019.33|2018.83|2017.08|2016.58|1579
1614355800000|2021-02-26 16:10:00|2018.83|2018.33|2017.33|2016.83|2019.08|2018.58|2015.83|2015.33|1503
1614356100000|2021-02-26 16:15:00|2017.45|2016.95|2016.33|2015.83|2019.08|2018.58|2015.58|2015.08|1959
1614356400000|2021-02-26 16:20:00|2016.2|2015.7|2010.96|2009.46|2016.58|2016.08|2009.08|2008.58|8753
1614356700000|2021-02-26 16:25:00|2011.27|2009.77|2006.3|2004.8|2012.41|2010.91|2006.2|2004.7|4321
1614357000000|2021-02-26 16:30:00|2006.31|2004.81|2009.78|2008.38|2011.15|2009.75|2005.34|2003.84|654
1614357300000|2021-02-26 16:35:00|2009.65|2008.25|2014.9|2013.5|2014.9|2013.5|2009.65|2008.25|196
1614357600000|2021-02-26 16:40:00|2014.78|2013.38|2013.53|2012.13|2016.15|2014.75|2013.28|2011.88|18
1614357900000|2021-02-26 16:45:00|2013.4|2012|2012.4|2011|2013.53|2012.13|2012.03|2010.63|6
1614358200000|2021-02-26 16:50:00|2012.65|2011.25|2011.78|2010.38|2014.15|2012.75|2011.4|2010|72
1614358500000|2021-02-26 16:55:00|2011.9|2010.5|2012.85|2011.35|2012.85|2011.38|2010.9|2009.5|8
1614358800000|2021-02-26 17:00:00|2012.88|2011.38|2014.32|2012.82|2014.41|2012.91|2012.24|2010.74|0
1614359100000|2021-02-26 17:05:00|2014.29|2012.79|2016.02|2014.52|2016.02|2014.52|2011.67|2010.17|0
1614359400000|2021-02-26 17:10:00|2016.01|2014.51|2016.66|2015.16|2017.17|2015.67|2014.94|2013.44|0
1614359700000|2021-02-26 17:15:00|2016.67|2015.17|2017.29|2015.79|2018.24|2016.74|2016.07|2014.57|0
1614360000000|2021-02-26 17:20:00|2017.27|2015.77|2016.6|2015.1|2017.78|2016.28|2016.11|2014.61|0
1614360300000|2021-02-26 17:25:00|2016.74|2015.24|2014.95|2013.45|2017.08|2015.58|2014.44|2012.94|0
1614360600000|2021-02-26 17:30:00|2014.96|2013.46|2015.54|2014.04|2016.59|2015.09|2014.96|2013.46|0
1614360900000|2021-02-26 17:35:00|2015.52|2014.02|2014.35|2012.85|2016.56|2015.06|2013.89|2012.39|0
1614361200000|2021-02-26 17:40:00|2014.38|2012.88|2014.36|2012.86|2015.36|2013.86|2013.78|2012.28|0
1614361500000|2021-02-26 17:45:00|2014.37|2012.87|2014.96|2013.46|2016.02|2014.52|2013.77|2012.27|0
1614361800000|2021-02-26 17:50:00|2014.97|2013.47|2015.56|2014.06|2017.1|2015.6|2014.34|2012.84|0
1614362100000|2021-02-26 17:55:00|2015.49|2013.99|2012.59|2011.09|2015.78|2014.28|2012.52|2011.02|0
1614362400000|2021-02-26 18:00:00|2012.6|2011.1|2011.87|2010.37|2013.08|2011.58|2010.31|2008.81|0
1614362700000|2021-02-26 18:05:00|2011.85|2010.35|2014.03|2012.53|2014.04|2012.54|2010.31|2008.81|0
1614363000000|2021-02-26 18:10:00|2014.01|2012.51|2013.48|2011.98|2014.04|2012.54|2012.48|2010.98|0
1614363300000|2021-02-26 18:15:00|2013.5|2012|2015.45|2013.95|2015.52|2014.02|2012.94|2011.44|0
1614363600000|2021-02-26 18:20:00|2015.46|2013.96|2016.6|2015.1|2017.14|2015.64|2015.45|2013.95|0
1614363900000|2021-02-26 18:25:00|2016.63|2015.13|2016.45|2014.95|2017.17|2015.67|2015.92|2014.42|0
1614364200000|2021-02-26 18:30:00|2016.47|2014.97|2014.66|2013.16|2016.98|2015.48|2013.65|2012.15|0
1614364500000|2021-02-26 18:35:00|2014.64|2013.14|2012.52|2011.02|2014.7|2013.2|2012.47|2010.97|0
1614364800000|2021-02-26 18:40:00|2012.65|2011.15|2013.76|2012.26|2014.07|2012.57|2012.39|2010.89|0
1614365100000|2021-02-26 18:45:00|2013.59|2012.09|2010.77|2009.27|2014.74|2013.24|2009.62|2008.12|0
1614365400000|2021-02-26 18:50:00|2010.78|2009.28|2010.13|2008.63|2011.24|2009.74|2009.14|2007.64|0
1614365700000|2021-02-26 18:55:00|2010.11|2008.61|2010.61|2009.11|2012.32|2010.82|2009.61|2008.11|0
1614366000000|2021-02-26 19:00:00|2010.63|2009.13|2009.55|2008.05|2012.35|2010.85|2009.51|2008.01|0
1614366300000|2021-02-26 19:05:00|2009.57|2008.07|2010.07|2008.57|2011.12|2009.62|2008.92|2007.42|0
1614366600000|2021-02-26 19:10:00|2010.06|2008.56|2010.12|2008.62|2011.1|2009.6|2009.44|2007.94|0
1614366900000|2021-02-26 19:15:00|2010.1|2008.6|2007.99|2006.49|2011.24|2009.74|2007.96|2006.46|0
1614367200000|2021-02-26 19:20:00|2008.01|2006.51|2008.55|2007.05|2010.16|2008.66|2007.46|2005.96|0
1614367500000|2021-02-26 19:25:00|2008.52|2007.02|2009.76|2008.26|2010.31|2008.81|2008.52|2007.02|0
1614367800000|2021-02-26 19:30:00|2009.72|2008.22|2011.75|2010.25|2012|2010.5|2008.68|2007.18|0
1614368100000|2021-02-26 19:35:00|2011.98|2010.48|2011.01|2009.51|2012.07|2010.57|2010.88|2009.38|0
1614368400000|2021-02-26 19:40:00|2010.94|2009.44|2009.89|2008.39|2011.51|2010.01|2008.82|2007.32|0
1614368700000|2021-02-26 19:45:00|2009.92|2008.42|2012.22|2010.72|2012.24|2010.74|2009.9|2008.4|0
1614369000000|2021-02-26 19:50:00|2012.2|2010.7|2012.11|2010.61|2012.74|2011.24|2011.06|2009.56|0
1614369300000|2021-02-26 19:55:00|2012.1|2010.6|2012.12|2010.62|2012.7|2011.2|2011.09|2009.59|0
1614369600000|2021-02-26 20:00:00|2012.11|2010.61|2014.39|2012.89|2014.45|2012.95|2012.11|2010.61|0
1614369900000|2021-02-26 20:05:00|2014.38|2012.88|2015.58|2014.08|2015.62|2014.12|2013.8|2012.3|0
1614370200000|2021-02-26 20:10:00|2015.57|2014.07|2014.39|2012.89|2015.66|2014.16|2013.9|2012.4|0
1614370500000|2021-02-26 20:15:00|2014.4|2012.9|2015.47|2013.97|2015.59|2014.09|2014.4|2012.9|0
1614370800000|2021-02-26 20:20:00|2015.45|2013.95|2013.2|2011.7|2015.57|2014.07|2013.17|2011.67|0
1614371100000|2021-02-26 20:25:00|2013.17|2011.67|2010.56|2009.06|2013.2|2011.7|2010.51|2009.01|0
1614371400000|2021-02-26 20:30:00|2010.54|2009.04|2010.56|2009.06|2011.1|2009.6|2010.22|2008.72|0
1614371700000|2021-02-26 20:35:00|2010.54|2009.04|2011.44|2009.94|2011.96|2010.46|2010.36|2008.86|0
1614372000000|2021-02-26 20:40:00|2011.42|2009.92|2013.63|2012.13|2014.7|2013.2|2010.86|2009.36|0
1614372300000|2021-02-26 20:45:00|2013.66|2012.16|2017.54|2016.04|2017.67|2016.17|2013.66|2012.16|0
1614372600000|2021-02-26 20:50:00|2017.56|2016.06|2010.78|2009.28|2017.56|2016.06|2010.77|2009.27|0
1614372900000|2021-02-26 20:55:00|2010.75|2009.25|2007.74|2006.24|2011.94|2010.44|2007.01|2005.51|0
1614373200000|2021-02-26 21:00:00|2007.68|2006.18|2005.96|2004.46|2008.52|2007.02|2004.01|2002.51|2
1614373500000|2021-02-26 21:05:00|2005.98|2004.48|2004.74|2003.24|2008.42|2006.92|2001.36|1999.86|0
1614373800000|2021-02-26 21:10:00|2004.73|2003.23|2004.69|2003.19|2007.13|2005.63|2004.02|2002.52|0
1614374100000|2021-02-26 21:15:00|2004.67|2003.17|2004.31|2002.81|2004.8|2003.3|2003.99|2002.49|0
1614374400000|2021-02-26 21:20:00|2004.27|2002.77|2004.23|2002.73|2004.36|2002.86|2004.02|2002.52|0
1614374700000|2021-02-26 21:25:00|2004.27|2002.77|2004.52|2003.02|2004.6|2003.1|2004.23|2002.73|0
1614375000000|2021-02-26 21:30:00|2004.59|2003.09|2005.25|2003.75|2006.31|2004.81|2003.2|2001.7|0
1614375300000|2021-02-26 21:35:00|2005.23|2003.73|2006.14|2004.64|2006.89|2005.39|2005.05|2003.55|0
1614375600000|2021-02-26 21:40:00|2006.13|2004.63|2006.41|2004.91|2006.41|2004.91|2004.99|2003.49|0
1614375900000|2021-02-26 21:45:00|2006.39|2004.89|2006.65|2005.15|2006.95|2005.45|2006.31|2004.81|0
1614376200000|2021-02-26 21:50:00|2006.63|2005.13|2006.31|2004.81|2006.65|2005.15|2005.9|2004.4|0
1614376500000|2021-02-26 21:55:00|2006.32|2004.82|2007.14|2005.64|2007.96|2006.46|2005.9|2004.4|0
1614376800000|2021-02-26 22:00:00|2007.12|2005.62|2007.12|2005.62|2007.12|2005.62|2007.12|2005.62|0
1614553200000|2021-02-28 23:00:00|2010.69|2009.19|2012.76|2011.26|2014.14|2012.64|2010.53|2009.03|0
1614553500000|2021-02-28 23:05:00|2012.78|2011.28|2013.52|2012.02|2014.63|2013.13|2012.76|2011.26|0
1614553800000|2021-02-28 23:10:00|2013.53|2012.03|2013.07|2011.57|2014.9|2013.4|2012.41|2010.91|0
1614554100000|2021-02-28 23:15:00|2013.04|2011.54|2014.24|2012.74|2014.89|2013.39|2011.46|2009.96|0
1614554400000|2021-02-28 23:20:00|2014.28|2012.78|2016.7|2015.2|2016.99|2015.49|2014.28|2012.78|0
1614554700000|2021-02-28 23:25:00|2016.72|2015.22|2017.66|2016.16|2018.44|2016.94|2016.5|2015|0
1614555000000|2021-02-28 23:30:00|2017.72|2016.22|2018.02|2016.52|2018.52|2017.02|2017.47|2015.97|0
1614555300000|2021-02-28 23:35:00|2018.03|2016.53|2019.56|2018.06|2019.71|2018.21|2017.22|2015.72|0
1614555600000|2021-02-28 23:40:00|2019.58|2018.08|2020.92|2019.42|2021.51|2020.01|2019.57|2018.07|0
1614555900000|2021-02-28 23:45:00|2020.91|2019.41|2020.49|2018.99|2021.17|2019.67|2019.57|2018.07|0
1614556200000|2021-02-28 23:50:00|2020.5|2019|2019.94|2018.44|2020.84|2019.34|2019.48|2017.98|0
1614556500000|2021-02-28 23:55:00|2019.93|2018.43|2021.64|2020.14|2021.74|2020.24|2019.89|2018.39|0
1614556800000|2021-03-01 00:00:00|2021.66|2020.16|2023.33|2021.83|2023.33|2021.83|2021.2|2019.7|0
1614557100000|2021-03-01 00:05:00|2023.31|2021.81|2021.26|2019.76|2023.31|2021.81|2021.01|2019.51|0
1614557400000|2021-03-01 00:10:00|2021.24|2019.74|2022.9|2021.4|2023.1|2021.6|2020.86|2019.36|0
1614557700000|2021-03-01 00:15:00|2022.88|2021.38|2022.35|2020.85|2024.95|2023.45|2021.79|2020.29|0
1614558000000|2021-03-01 00:20:00|2022.34|2020.84|2021.92|2020.42|2023.27|2021.77|2021.34|2019.84|0
1614558300000|2021-03-01 00:25:00|2022.14|2020.64|2023.53|2022.03|2023.55|2022.05|2021.88|2020.38|0
1614558600000|2021-03-01 00:30:00|2023.54|2022.04|2024.88|2023.38|2024.96|2023.46|2023.54|2022.04|0
1614558900000|2021-03-01 00:35:00|2024.89|2023.39|2024.85|2023.35|2025.38|2023.88|2024.35|2022.85|0
1614559200000|2021-03-01 00:40:00|2024.86|2023.36|2024.81|2023.31|2025.36|2023.86|2024.81|2023.31|0
1614559500000|2021-03-01 00:45:00|2024.83|2023.33|2025.33|2023.83|2025.37|2023.87|2024.29|2022.79|0
1614559800000|2021-03-01 00:50:00|2025.19|2023.69|2025.46|2023.96|2025.95|2024.45|2024.87|2023.37|0
1614560100000|2021-03-01 00:55:00|2025.47|2023.97|2024.52|2023.02|2025.92|2024.42|2024.01|2022.51|0
1614560400000|2021-03-01 01:00:00|2024.54|2023.04|2023.93|2022.43|2025.49|2023.99|2023.4|2021.9|0
1614560700000|2021-03-01 01:05:00|2023.94|2022.44|2024.64|2023.14|2024.64|2023.14|2023.4|2021.9|0
1614561000000|2021-03-01 01:10:00|2024.66|2023.16|2024.95|2023.45|2025.4|2023.9|2024.36|2022.86|0
1614561300000|2021-03-01 01:15:00|2024.97|2023.47|2025.44|2023.94|2025.92|2024.42|2024.88|2023.38|0
1614561600000|2021-03-01 01:20:00|2025.43|2023.93|2024.76|2023.26|2025.9|2024.4|2024.73|2023.23|0
1614561900000|2021-03-01 01:25:00|2024.74|2023.24|2024.83|2023.33|2025.78|2024.28|2024.73|2023.23|0
1614562200000|2021-03-01 01:30:00|2024.84|2023.34|2024.38|2022.88|2025.34|2023.84|2024.37|2022.87|0
1614562500000|2021-03-01 01:35:00|2024.39|2022.89|2023.9|2022.4|2024.84|2023.34|2023.89|2022.39|0
1614562800000|2021-03-01 01:40:00|2023.91|2022.41|2024.89|2023.39|2024.94|2023.44|2023.9|2022.4|0
1614563100000|2021-03-01 01:45:00|2024.88|2023.38|2025.47|2023.97|2025.47|2023.97|2024.4|2022.9|0
1614563400000|2021-03-01 01:50:00|2025.61|2024.11|2025.98|2024.48|2026.45|2024.95|2025.46|2023.96|0
1614563700000|2021-03-01 01:55:00|2025.99|2024.49|2025.97|2024.47|2026.44|2024.94|2025.49|2023.99|0
1614564000000|2021-03-01 02:00:00|2025.96|2024.46|2025.5|2024|2026.5|2025|2025.49|2023.99|0
1614564300000|2021-03-01 02:05:00|2025.49|2023.99|2026.01|2024.51|2026.02|2024.52|2025.45|2023.95|0
1614564600000|2021-03-01 02:10:00|2026.02|2024.52|2025.79|2024.29|2026.03|2024.53|2025.74|2024.24|0
1614564900000|2021-03-01 02:15:00|2025.78|2024.28|2025.25|2023.75|2025.78|2024.28|2025.23|2023.73|0
1614565200000|2021-03-01 02:20:00|2025.23|2023.73|2025.7|2024.2|2025.71|2024.21|2025.19|2023.69|0
1614565500000|2021-03-01 02:25:00|2025.71|2024.21|2024.96|2023.46|2025.71|2024.21|2024.68|2023.18|0
1614565800000|2021-03-01 02:30:00|2025.18|2023.68|2024.72|2023.22|2025.21|2023.71|2024.21|2022.71|0
1614566100000|2021-03-01 02:35:00|2024.73|2023.23|2025.22|2023.72|2025.25|2023.75|2024.73|2023.23|0
1614566400000|2021-03-01 02:40:00|2025.21|2023.71|2024.72|2023.22|2025.21|2023.71|2024.69|2023.19|0
1614566700000|2021-03-01 02:45:00|2024.7|2023.2|2024.16|2022.66|2024.72|2023.22|2024.16|2022.66|0
1614567000000|2021-03-01 02:50:00|2024.17|2022.67|2024.16|2022.66|2024.65|2023.15|2024.16|2022.66|0
1614567300000|2021-03-01 02:55:00|2024.17|2022.67|2023.61|2022.11|2024.21|2022.71|2023.58|2022.08|0
1614567600000|2021-03-01 03:00:00|2023.62|2022.12|2023.06|2021.56|2024.11|2022.61|2022.63|2021.13|0
1614567900000|2021-03-01 03:05:00|2023.03|2021.53|2022.61|2021.11|2023.14|2021.64|2022.57|2021.07|0
1614568200000|2021-03-01 03:10:00|2022.62|2021.12|2023.2|2021.7|2023.66|2022.16|2022.61|2021.11|0
1614568500000|2021-03-01 03:15:00|2023.19|2021.69|2023.67|2022.17|2023.71|2022.21|2023.18|2021.68|0
1614568800000|2021-03-01 03:20:00|2023.66|2022.16|2024.2|2022.7|2024.2|2022.7|2023.65|2022.15|0
1614569100000|2021-03-01 03:25:00|2024.19|2022.69|2024.42|2022.92|2024.65|2023.15|2023.7|2022.2|0
1614569400000|2021-03-01 03:30:00|2024.65|2023.15|2023.2|2021.7|2024.68|2023.18|2023.19|2021.69|0
1614569700000|2021-03-01 03:35:00|2023.19|2021.69|2021.67|2020.17|2023.2|2021.7|2021.67|2020.17|0
1614570000000|2021-03-01 03:40:00|2021.74|2020.24|2023.26|2021.76|2023.71|2022.21|2021.74|2020.24|0
1614570300000|2021-03-01 03:45:00|2023.33|2021.83|2023.84|2022.34|2023.84|2022.34|2022.34|2020.84|0
1614570600000|2021-03-01 03:50:00|2023.88|2022.38|2023.35|2021.85|2023.88|2022.38|2022.86|2021.36|0
1614570900000|2021-03-01 03:55:00|2023.33|2021.83|2022.24|2020.74|2023.57|2022.07|2022.21|2020.71|0
1614571200000|2021-03-01 04:00:00|2022.25|2020.75|2022.79|2021.29|2023.25|2021.75|2022.24|2020.74|0
1614571500000|2021-03-01 04:05:00|2022.8|2021.3|2023.26|2021.76|2024.27|2022.77|2022.79|2021.29|0
1614571800000|2021-03-01 04:10:00|2023.28|2021.78|2023.26|2021.76|2023.78|2022.28|2023.25|2021.75|0
1614572100000|2021-03-01 04:15:00|2023.28|2021.78|2022.74|2021.24|2023.28|2021.78|2022.25|2020.75|0
1614572400000|2021-03-01 04:20:00|2022.75|2021.25|2020.84|2019.34|2022.76|2021.26|2020.82|2019.32|0
1614572700000|2021-03-01 04:25:00|2020.83|2019.33|2020.84|2019.34|2021.37|2019.87|2020.39|2018.89|0
1614573000000|2021-03-01 04:30:00|2020.85|2019.35|2021.43|2019.93|2021.89|2020.39|2020.85|2019.35|0
1614573300000|2021-03-01 04:35:00|2021.44|2019.94|2019.93|2018.43|2021.9|2020.4|2019.93|2018.43|0
1614573600000|2021-03-01 04:40:00|2019.92|2018.42|2019.24|2017.74|2019.95|2018.45|2019.23|2017.73|0
1614573900000|2021-03-01 04:45:00|2019.31|2017.81|2019.22|2017.72|2019.75|2018.25|2019.18|2017.68|0
1614574200000|2021-03-01 04:50:00|2019.21|2017.71|2018.63|2017.13|2019.21|2017.71|2018.13|2016.63|0
1614574500000|2021-03-01 04:55:00|2018.65|2017.15|2019.21|2017.71|2019.26|2017.76|2018.65|2017.15|0
1614574800000|2021-03-01 05:00:00|2019.24|2017.74|2019.7|2018.2|2020.21|2018.71|2019.24|2017.74|0
1614575100000|2021-03-01 05:05:00|2019.69|2018.19|2020.1|2018.6|2020.59|2019.09|2019.58|2018.08|0
1614575400000|2021-03-01 05:10:00|2020.11|2018.61|2020.6|2019.1|2021.09|2019.59|2020.11|2018.61|0
1614575700000|2021-03-01 05:15:00|2020.59|2019.09|2020.55|2019.05|2021.05|2019.55|2020.32|2018.82|0
1614576000000|2021-03-01 05:20:00|2020.56|2019.06|2020.47|2018.97|2021.07|2019.57|2020.47|2018.97|0
1614576300000|2021-03-01 05:25:00|2020.48|2018.98|2020.47|2018.97|2020.53|2019.03|2020.44|2018.94|0
1614576600000|2021-03-01 05:30:00|2020.46|2018.96|2020|2018.5|2021.08|2019.58|2019.98|2018.48|0
1614576900000|2021-03-01 05:35:00|2019.99|2018.49|2019.53|2018.03|2020.52|2019.02|2019.5|2018|0
1614577200000|2021-03-01 05:40:00|2019.52|2018.02|2020.47|2018.97|2020.54|2019.04|2019.52|2018.02|0
1614577500000|2021-03-01 05:45:00|2020.48|2018.98|2020.91|2019.41|2020.98|2019.48|2020.44|2018.94|0
1614577800000|2021-03-01 05:50:00|2020.9|2019.4|2021.41|2019.91|2021.41|2019.91|2020.87|2019.37|0
1614578100000|2021-03-01 05:55:00|2021.42|2019.92|2021.94|2020.44|2021.96|2020.46|2021.41|2019.91|0
1614578400000|2021-03-01 06:00:00|2021.95|2020.45|2022.07|2020.57|2022.53|2021.03|2020.99|2019.49|0
1614578700000|2021-03-01 06:05:00|2022.06|2020.56|2021.84|2020.34|2022.59|2021.09|2021.61|2020.11|0
1614579000000|2021-03-01 06:10:00|2021.91|2020.41|2020.22|2018.72|2022.08|2020.58|2020.03|2018.53|0
1614579300000|2021-03-01 06:15:00|2020.2|2018.7|2019.31|2017.81|2020.69|2019.19|2019.31|2017.81|0
1614579600000|2021-03-01 06:20:00|2019.32|2017.82|2019.29|2017.79|2019.85|2018.35|2019.27|2017.77|0
1614579900000|2021-03-01 06:25:00|2019.3|2017.8|2019.28|2017.78|2019.8|2018.3|2019.27|2017.77|0
1614580200000|2021-03-01 06:30:00|2019.27|2017.77|2020.3|2018.8|2020.32|2018.82|2019.27|2017.77|0
1614580500000|2021-03-01 06:35:00|2020.29|2018.79|2020.76|2019.26|2020.76|2019.26|2020.25|2018.75|0
1614580800000|2021-03-01 06:40:00|2020.74|2019.24|2021.72|2020.22|2021.77|2020.27|2020.72|2019.22|0
1614581100000|2021-03-01 06:45:00|2021.71|2020.21|2021.79|2020.29|2021.8|2020.3|2021.2|2019.7|0
1614581400000|2021-03-01 06:50:00|2021.8|2020.3|2022.19|2020.69|2022.25|2020.75|2021.75|2020.25|0
1614581700000|2021-03-01 06:55:00|2022.18|2020.68|2021.76|2020.26|2022.28|2020.78|2021.71|2020.21|0
1614582000000|2021-03-01 07:00:00|2021.75|2020.25|2023.74|2022.24|2023.76|2022.26|2021.73|2020.23|0
1614582300000|2021-03-01 07:05:00|2023.72|2022.22|2024.25|2022.75|2024.71|2023.21|2023.72|2022.22|0
1614582600000|2021-03-01 07:10:00|2024.26|2022.76|2024.36|2022.86|2025.25|2023.75|2023.86|2022.36|0
1614582900000|2021-03-01 07:15:00|2024.35|2022.85|2024.83|2023.33|2025.79|2024.29|2023.86|2022.36|0
1614583200000|2021-03-01 07:20:00|2024.82|2023.32|2026.29|2024.79|2027.25|2025.75|2024.79|2023.29|0
1614583500000|2021-03-01 07:25:00|2026.27|2024.77|2026.34|2024.84|2026.75|2025.25|2024.82|2023.32|0
1614583800000|2021-03-01 07:30:00|2026.32|2024.82|2025.15|2023.75|2026.54|2025.04|2024.28|2022.88|78
1614584100000|2021-03-01 07:35:00|2025.28|2023.88|2026.9|2025.5|2027.28|2025.88|2025.28|2023.88|48
1614584400000|2021-03-01 07:40:00|2027.03|2025.63|2025.65|2024.25|2027.15|2025.75|2025.4|2024|45
1614584700000|2021-03-01 07:45:00|2025.78|2024.38|2027.15|2025.75|2027.15|2025.75|2025.78|2024.38|2
1614585000000|2021-03-01 07:50:00|2027.28|2025.88|2026.03|2024.63|2027.28|2025.88|2026.03|2024.63|27
1614585300000|2021-03-01 07:55:00|2025.72|2024.22|2028.51|2027.01|2028.51|2027.01|2025.28|2023.78|0
1614585600000|2021-03-01 08:00:00|2028.47|2026.97|2038.95|2038.45|2040.2|2039.7|2023.83|2023.33|4735
1614585900000|2021-03-01 08:05:00|2039.08|2038.58|2038.7|2038.2|2041.45|2040.95|2037.2|2036.7|3389
1614586200000|2021-03-01 08:10:00|2038.58|2038.08|2040.08|2039.58|2040.45|2039.95|2037.95|2037.45|2030
1614586500000|2021-03-01 08:15:00|2040.2|2039.7|2041.83|2041.33|2043.33|2042.83|2040.08|2039.58|2075
1614586800000|2021-03-01 08:20:00|2042.08|2041.58|2041.83|2041.33|2043.33|2042.83|2040.58|2040.08|1517
1614587100000|2021-03-01 08:25:00|2041.95|2041.45|2041.33|2040.83|2042.58|2042.08|2040.33|2039.83|1586
1614587400000|2021-03-01 08:30:00|2041.45|2040.95|2043.33|2042.83|2043.33|2042.83|2040.08|2039.58|1371
1614587700000|2021-03-01 08:35:00|2043.58|2043.08|2041.58|2041.08|2043.58|2043.08|2041.08|2040.58|949
1614588000000|2021-03-01 08:40:00|2041.88|2041.38|2042.25|2041.75|2042.75|2042.25|2041.63|2041.13|739
1614588300000|2021-03-01 08:45:00|2042.38|2041.88|2041.38|2040.88|2042.88|2042.38|2040.88|2040.38|1319
1614588600000|2021-03-01 08:50:00|2041.25|2040.75|2040.75|2040.25|2042.38|2041.88|2040.63|2040.13|842
1614588900000|2021-03-01 08:55:00|2040.63|2040.13|2040.88|2040.38|2041|2040.5|2039.88|2039.38|1062
1614589200000|2021-03-01 09:00:00|2041|2040.5|2040.88|2040.38|2042.88|2042.38|2040.88|2040.38|546
1614589500000|2021-03-01 09:05:00|2040.63|2040.13|2042.63|2042.13|2043.38|2042.88|2040.38|2039.88|530
1614589800000|2021-03-01 09:10:00|2042.75|2042.25|2041.88|2041.38|2043.13|2042.63|2041.75|2041.25|516
1614590100000|2021-03-01 09:15:00|2042|2041.5|2039.88|2039.38|2042|2041.5|2039.88|2039.38|647
1614590400000|2021-03-01 09:20:00|2039.75|2039.25|2040.38|2039.88|2041.13|2040.63|2039.75|2039.25|494
1614590700000|2021-03-01 09:25:00|2040.25|2039.75|2039.63|2039.13|2040.63|2040.13|2039.63|2039.13|419
1614591000000|2021-03-01 09:30:00|2039.38|2038.88|2040.38|2039.88|2040.63|2040.13|2039.38|2038.88|449
1614591300000|2021-03-01 09:35:00|2040.5|2040|2039.38|2038.88|2040.88|2040.38|2038.63|2038.13|748
1614591600000|2021-03-01 09:40:00|2039.25|2038.75|2040.88|2040.38|2041.25|2040.75|2038.88|2038.38|319
1614591900000|2021-03-01 09:45:00|2040.75|2040.25|2042.63|2042.13|2042.63|2042.13|2040.75|2040.25|479
1614592200000|2021-03-01 09:50:00|2042.75|2042.25|2042.38|2041.88|2043.13|2042.63|2041.75|2041.25|418
1614592500000|2021-03-01 09:55:00|2042.25|2041.75|2042.25|2041.75|2042.63|2042.13|2042.13|2041.63|315
1614592800000|2021-03-01 10:00:00|2042.38|2041.88|2040.88|2040.38|2042.38|2041.88|2040.63|2040.13|545
1614593100000|2021-03-01 10:05:00|2041|2040.5|2038.63|2038.13|2041|2040.5|2038.63|2038.13|1057
1614593400000|2021-03-01 10:10:00|2038.75|2038.25|2039.63|2039.13|2039.63|2039.13|2038.63|2038.13|686
1614593700000|2021-03-01 10:15:00|2039.88|2039.38|2039.88|2039.38|2040.38|2039.88|2039.63|2039.13|582
1614594000000|2021-03-01 10:20:00|2040|2039.5|2039.63|2039.13|2040.13|2039.63|2039.5|2039|598
1614594300000|2021-03-01 10:25:00|2039.5|2039|2040.13|2039.63|2040.88|2040.38|2039.5|2039|513
1614594600000|2021-03-01 10:30:00|2039.88|2039.38|2040.63|2040.13|2041.13|2040.63|2039.88|2039.38|281
1614594900000|2021-03-01 10:35:00|2040.5|2040|2040.88|2040.38|2041.38|2040.88|2040.38|2039.88|306
1614595200000|2021-03-01 10:40:00|2040.75|2040.25|2040.5|2040|2041.88|2041.38|2040.38|2039.88|290
1614595500000|2021-03-01 10:45:00|2040.38|2039.88|2041.88|2041.38|2041.88|2041.38|2040.38|2039.88|272
1614595800000|2021-03-01 10:50:00|2042|2041.5|2042.13|2041.63|2042.63|2042.13|2041.38|2040.88|347
1614596100000|2021-03-01 10:55:00|2042|2041.5|2041.88|2041.38|2042.63|2042.13|2041.63|2041.13|296
1614596400000|2021-03-01 11:00:00|2041.75|2041.25|2041.38|2040.88|2042|2041.5|2041.38|2040.88|248
1614596700000|2021-03-01 11:05:00|2041.25|2040.75|2041.13|2040.63|2041.38|2040.88|2040.13|2039.63|301
1614597000000|2021-03-01 11:10:00|2041|2040.5|2039.88|2039.38|2041.63|2041.13|2039.88|2039.38|623
1614597300000|2021-03-01 11:15:00|2040|2039.5|2040.63|2040.13|2041.13|2040.63|2039.88|2039.38|338
1614597600000|2021-03-01 11:20:00|2040.38|2039.88|2040.13|2039.63|2040.75|2040.25|2039.38|2038.88|504
1614597900000|2021-03-01 11:25:00|2039.88|2039.38|2040.38|2039.88|2040.38|2039.88|2039.63|2039.13|272
1614598200000|2021-03-01 11:30:00|2040.25|2039.75|2041.13|2040.63|2041.25|2040.75|2039.88|2039.38|304
1614598500000|2021-03-01 11:35:00|2041.25|2040.75|2041.75|2041.25|2042|2041.5|2041.25|2040.75|477
1614598800000|2021-03-01 11:40:00|2041.88|2041.38|2042.38|2041.88|2042.63|2042.13|2041.63|2041.13|348
1614599100000|2021-03-01 11:45:00|2042.25|2041.75|2041.38|2040.88|2042.63|2042.13|2041.38|2040.88|519
1614599400000|2021-03-01 11:50:00|2041.25|2040.75|2040.38|2039.88|2041.38|2040.88|2039.88|2039.38|551
1614599700000|2021-03-01 11:55:00|2040.25|2039.75|2041.13|2040.63|2041.13|2040.63|2040.25|2039.75|397
1614600000000|2021-03-01 12:00:00|2041|2040.5|2040.63|2040.13|2041.25|2040.75|2040.13|2039.63|565
1614600300000|2021-03-01 12:05:00|2040.5|2040|2040.88|2040.38|2041.13|2040.63|2040.38|2039.88|393
1614600600000|2021-03-01 12:10:00|2041|2040.5|2040.63|2040.13|2041.38|2040.88|2040.38|2039.88|237
1614600900000|2021-03-01 12:15:00|2040.75|2040.25|2041.63|2041.13|2041.63|2041.13|2040.75|2040.25|221
1614601200000|2021-03-01 12:20:00|2041.5|2041|2040.13|2039.63|2041.63|2041.13|2040.13|2039.63|404
1614601500000|2021-03-01 12:25:00|2040.25|2039.75|2040.5|2040|2040.63|2040.13|2039.88|2039.38|196
1614601800000|2021-03-01 12:30:00|2040.38|2039.88|2039.38|2038.88|2040.5|2040|2038.75|2038.25|446
1614602100000|2021-03-01 12:35:00|2039.25|2038.75|2039.38|2038.88|2039.5|2039|2039.13|2038.63|279
1614602400000|2021-03-01 12:40:00|2039.05|2038.55|2039.42|2038.92|2039.55|2039.05|2038.3|2037.8|300
1614602700000|2021-03-01 12:45:00|2039.55|2039.05|2040.3|2039.8|2040.55|2040.05|2039.3|2038.8|378
1614603000000|2021-03-01 12:50:00|2040.42|2039.92|2040.55|2040.05|2040.8|2040.3|2040.05|2039.55|267
1614603300000|2021-03-01 12:55:00|2040.8|2040.3|2040.55|2040.05|2041.05|2040.55|2040.3|2039.8|196
1614603600000|2021-03-01 13:00:00|2040.42|2039.92|2042.05|2041.55|2042.17|2041.67|2040.05|2039.55|519
1614603900000|2021-03-01 13:05:00|2042.17|2041.67|2043.3|2042.8|2043.3|2042.8|2042.17|2041.67|1854
1614604200000|2021-03-01 13:10:00|2043.42|2042.92|2043.3|2042.8|2044.3|2043.8|2043.05|2042.55|1194
1614604500000|2021-03-01 13:15:00|2043.42|2042.92|2042.8|2042.3|2043.8|2043.3|2042.8|2042.3|1155
1614604800000|2021-03-01 13:20:00|2042.92|2042.42|2043.8|2043.3|2043.8|2043.3|2042.92|2042.42|822
1614605100000|2021-03-01 13:25:00|2043.67|2043.17|2043.55|2043.05|2043.67|2043.17|2043.05|2042.55|634
1614605400000|2021-03-01 13:30:00|2043.67|2043.17|2043.05|2042.55|2043.67|2043.17|2042.8|2042.3|417
1614605700000|2021-03-01 13:35:00|2042.8|2042.3|2043.55|2043.05|2044.05|2043.55|2042.55|2042.05|527
1614606000000|2021-03-01 13:40:00|2043.67|2043.17|2043.17|2042.67|2044.55|2044.05|2043.05|2042.55|438
1614606300000|2021-03-01 13:45:00|2043.05|2042.55|2044.17|2043.67|2044.3|2043.8|2043.05|2042.55|314
1614606600000|2021-03-01 13:50:00|2044.05|2043.55|2043.8|2043.3|2044.3|2043.8|2043.3|2042.8|460
1614606900000|2021-03-01 13:55:00|2043.67|2043.17|2042.42|2041.92|2043.8|2043.3|2042.42|2041.92|392
1614607200000|2021-03-01 14:00:00|2042.55|2042.05|2042.8|2042.3|2043.55|2043.05|2042.3|2041.8|444
1614607500000|2021-03-01 14:05:00|2044.17|2043.67|2042.8|2042.3|2044.17|2043.67|2041.8|2041.3|1249
1614607800000|2021-03-01 14:10:00|2042.92|2042.42|2044.3|2043.8|2044.42|2043.92|2042.8|2042.3|370
1614608100000|2021-03-01 14:15:00|2044.17|2043.67|2044.3|2043.8|2045.3|2044.8|2044.05|2043.55|868
1614608400000|2021-03-01 14:20:00|2044.55|2044.05|2043.8|2043.3|2044.55|2044.05|2043.55|2043.05|852
1614608700000|2021-03-01 14:25:00|2043.67|2043.17|2043.3|2042.8|2044.05|2043.55|2043.3|2042.8|852
1614609000000|2021-03-01 14:30:00|2043.55|2043.05|2045.42|2044.92|2045.55|2045.05|2043.3|2042.8|2000
1614609300000|2021-03-01 14:35:00|2045.3|2044.8|2044.92|2044.42|2045.8|2045.3|2044.05|2043.55|1282
1614609600000|2021-03-01 14:40:00|2044.8|2044.3|2046.8|2046.3|2047.05|2046.55|2044.55|2044.05|903
1614609900000|2021-03-01 14:45:00|2046.92|2046.42|2044.3|2043.8|2047.3|2046.8|2044.05|2043.55|1224
1614610200000|2021-03-01 14:50:00|2044.05|2043.55|2045.3|2044.8|2046.55|2046.05|2043.8|2043.3|1044
1614610500000|2021-03-01 14:55:00|2045.42|2044.92|2046.42|2045.92|2046.42|2045.92|2045.42|2044.92|759
1614610800000|2021-03-01 15:00:00|2046.67|2046.17|2045.8|2045.3|2046.92|2046.42|2045.05|2044.55|1563
1614611100000|2021-03-01 15:05:00|2046.05|2045.55|2047.3|2046.8|2048.05|2047.55|2045.3|2044.8|2021
1614611400000|2021-03-01 15:10:00|2046.91|2046.41|2047.66|2047.16|2047.66|2047.16|2046.66|2046.16|711
1614611700000|2021-03-01 15:15:00|2047.41|2046.91|2049.28|2048.78|2049.28|2048.78|2047.41|2046.91|1009
1614612000000|2021-03-01 15:20:00|2049.16|2048.66|2050.41|2049.91|2050.66|2050.16|2049.16|2048.66|1247
1614612300000|2021-03-01 15:25:00|2050.16|2049.66|2048.66|2048.16|2050.41|2049.91|2047.91|2047.41|1127
1614612600000|2021-03-01 15:30:00|2048.78|2048.28|2049.66|2049.16|2049.66|2049.16|2047.91|2047.41|1024
1614612900000|2021-03-01 15:35:00|2049.91|2049.41|2050.16|2049.66|2050.66|2050.16|2049.16|2048.66|859
1614613200000|2021-03-01 15:40:00|2050.28|2049.78|2051.16|2050.66|2051.28|2050.78|2049.41|2048.91|847
1614613500000|2021-03-01 15:45:00|2051.03|2050.53|2051.16|2050.66|2051.28|2050.78|2050.16|2049.66|864
1614613800000|2021-03-01 15:50:00|2051.28|2050.78|2051.41|2050.91|2051.66|2051.16|2050.91|2050.41|908
1614614100000|2021-03-01 15:55:00|2051.28|2050.78|2052.91|2052.41|2053.53|2053.03|2051.16|2050.66|1426
1614614400000|2021-03-01 16:00:00|2053.16|2052.66|2050.41|2049.91|2053.16|2052.66|2050.03|2049.53|1439
1614614700000|2021-03-01 16:05:00|2050.28|2049.78|2052.28|2051.78|2052.66|2052.16|2049.66|2049.16|1013
1614615000000|2021-03-01 16:10:00|2052.16|2051.66|2053.16|2052.66|2053.16|2052.66|2050.91|2050.41|1480
1614615300000|2021-03-01 16:15:00|2053.03|2052.53|2054.41|2053.91|2054.53|2054.03|2052.28|2051.78|1380
1614615600000|2021-03-01 16:20:00|2054.53|2054.03|2054.38|2052.88|2054.66|2054.16|2053.16|2052.66|2132
1614615900000|2021-03-01 16:25:00|2054.39|2052.89|2052.1|2050.6|2054.84|2053.34|2051.58|2050.08|1666
1614616200000|2021-03-01 16:30:00|2052.11|2050.61|2056.11|2054.71|2056.11|2054.71|2052.11|2050.61|442
1614616500000|2021-03-01 16:35:00|2055.86|2054.46|2056.36|2054.96|2056.73|2055.33|2055.11|2053.71|200
1614616800000|2021-03-01 16:40:00|2056.23|2054.83|2058.23|2056.83|2058.23|2056.83|2055.73|2054.33|47
1614617100000|2021-03-01 16:45:00|2058.11|2056.71|2057.23|2055.83|2058.11|2056.71|2057.11|2055.71|35
1614617400000|2021-03-01 16:50:00|2056.73|2055.33|2057.98|2056.58|2058.11|2056.71|2056.73|2055.33|110
1614617700000|2021-03-01 16:55:00|2058.11|2056.71|2057.52|2056.02|2058.23|2056.83|2057.36|2055.96|5
1614618000000|2021-03-01 17:00:00|2057.53|2056.03|2058|2056.5|2058.57|2057.07|2057.51|2056.01|0
1614618300000|2021-03-01 17:05:00|2057.99|2056.49|2058.04|2056.54|2058.56|2057.06|2057.98|2056.48|0
1614618600000|2021-03-01 17:10:00|2058.03|2056.53|2057.85|2056.35|2058.54|2057.04|2057.39|2055.89|0
1614618900000|2021-03-01 17:15:00|2057.84|2056.34|2056.28|2054.78|2057.85|2056.35|2056.25|2054.75|0
1614619200000|2021-03-01 17:20:00|2056.27|2054.77|2057.33|2055.83|2057.38|2055.88|2056.27|2054.77|0
1614619500000|2021-03-01 17:25:00|2057.34|2055.84|2057.76|2056.26|2058.25|2056.75|2057.31|2055.81|0
1614619800000|2021-03-01 17:30:00|2057.74|2056.24|2058.28|2056.78|2058.29|2056.79|2057.71|2056.21|0
1614620100000|2021-03-01 17:35:00|2058.29|2056.79|2057.7|2056.2|2058.32|2056.82|2057.68|2056.18|0
1614620400000|2021-03-01 17:40:00|2057.71|2056.21|2057.74|2056.24|2057.74|2056.24|2057.12|2055.62|0
1614620700000|2021-03-01 17:45:00|2057.75|2056.25|2058.31|2056.81|2058.32|2056.82|2057.68|2056.18|0
1614621000000|2021-03-01 17:50:00|2058.32|2056.82|2057.17|2055.67|2058.34|2056.84|2057.16|2055.66|0
1614621300000|2021-03-01 17:55:00|2057.19|2055.69|2055.19|2053.69|2057.19|2055.69|2055.09|2053.59|0
1614621600000|2021-03-01 18:00:00|2055.22|2053.72|2055.61|2054.11|2055.7|2054.2|2055.03|2053.53|0
1614621900000|2021-03-01 18:05:00|2055.6|2054.1|2056.05|2054.55|2056.61|2055.11|2055.59|2054.09|0
1614622200000|2021-03-01 18:10:00|2056.04|2054.54|2054.87|2053.37|2056.09|2054.59|2054.86|2053.36|0
1614622500000|2021-03-01 18:15:00|2054.84|2053.34|2054.87|2053.37|2055.36|2053.86|2054.77|2053.27|0
1614622800000|2021-03-01 18:20:00|2054.85|2053.35|2054.66|2053.16|2055.56|2054.06|2054.63|2053.13|0
1614623100000|2021-03-01 18:25:00|2054.65|2053.15|2055.65|2054.15|2055.66|2054.16|2054.65|2053.15|0
1614623400000|2021-03-01 18:30:00|2055.66|2054.16|2056.49|2054.99|2056.94|2055.44|2055.66|2054.16|0
1614623700000|2021-03-01 18:35:00|2056.48|2054.98|2057.03|2055.53|2057.04|2055.54|2056.45|2054.95|0
1614624000000|2021-03-01 18:40:00|2057.04|2055.54|2057.59|2056.09|2058.05|2056.55|2057.03|2055.53|0
1614624300000|2021-03-01 18:45:00|2057.6|2056.1|2057.54|2056.04|2057.61|2056.11|2056.53|2055.03|0
1614624600000|2021-03-01 18:50:00|2057.53|2056.03|2057.05|2055.55|2057.59|2056.09|2057.01|2055.51|0
1614624900000|2021-03-01 18:55:00|2057.07|2055.57|2057.53|2056.03|2057.56|2056.06|2057.04|2055.54|0
1614625200000|2021-03-01 19:00:00|2057.54|2056.04|2058.15|2056.65|2058.61|2057.11|2057.47|2055.97|0
1614625500000|2021-03-01 19:05:00|2058.14|2056.64|2058.92|2057.42|2059.34|2057.84|2058.08|2056.58|0
1614625800000|2021-03-01 19:10:00|2059.23|2057.73|2059.8|2058.3|2059.85|2058.35|2058.73|2057.23|0
1614626100000|2021-03-01 19:15:00|2059.79|2058.29|2059.76|2058.26|2059.84|2058.34|2059.73|2058.23|0
1614626400000|2021-03-01 19:20:00|2059.77|2058.27|2059.77|2058.27|2059.86|2058.36|2059.28|2057.78|0
1614626700000|2021-03-01 19:25:00|2059.76|2058.26|2060.69|2059.19|2060.69|2059.19|2059.76|2058.26|0
1614627000000|2021-03-01 19:30:00|2060.7|2059.2|2060.37|2058.87|2060.86|2059.36|2060.31|2058.81|0
1614627300000|2021-03-01 19:35:00|2060.4|2058.9|2060.86|2059.36|2060.9|2059.4|2060.4|2058.9|0
1614627600000|2021-03-01 19:40:00|2060.85|2059.35|2061.53|2060.03|2061.56|2060.06|2060.85|2059.35|0
1614627900000|2021-03-01 19:45:00|2061.55|2060.05|2061.43|2059.93|2061.56|2060.06|2060.96|2059.46|0
1614628200000|2021-03-01 19:50:00|2061.45|2059.95|2062.16|2060.66|2062.16|2060.66|2061.42|2059.92|0
1614628500000|2021-03-01 19:55:00|2062.15|2060.65|2061.48|2059.98|2062.16|2060.66|2061.48|2059.98|0
1614628800000|2021-03-01 20:00:00|2061.51|2060.01|2061.27|2059.77|2061.58|2060.08|2061.24|2059.74|0
1614629100000|2021-03-01 20:05:00|2061.26|2059.76|2060.99|2059.49|2061.26|2059.76|2060.51|2059.01|0
1614629400000|2021-03-01 20:10:00|2061|2059.5|2060.45|2058.95|2061.03|2059.53|2060.45|2058.95|0
1614629700000|2021-03-01 20:15:00|2060.46|2058.96|2059.92|2058.42|2060.9|2059.4|2059.33|2057.83|0
1614630000000|2021-03-01 20:20:00|2059.93|2058.43|2060|2058.5|2060.06|2058.56|2059.93|2058.43|0
1614630300000|2021-03-01 20:25:00|2060.02|2058.52|2059.95|2058.45|2060.02|2058.52|2059.42|2057.92|0
1614630600000|2021-03-01 20:30:00|2059.93|2058.43|2059.37|2057.87|2060.02|2058.52|2058.87|2057.37|0
1614630900000|2021-03-01 20:35:00|2059.36|2057.86|2058.63|2057.13|2059.85|2058.35|2058.16|2056.66|0
1614631200000|2021-03-01 20:40:00|2058.49|2056.99|2058.08|2056.58|2058.82|2057.32|2057.78|2056.28|0
1614631500000|2021-03-01 20:45:00|2058.23|2056.73|2058.01|2056.51|2058.75|2057.25|2057.66|2056.16|0
1614631800000|2021-03-01 20:50:00|2057.99|2056.49|2059.1|2057.6|2059.12|2057.62|2056.98|2055.48|0
1614632100000|2021-03-01 20:55:00|2059.09|2057.59|2060.28|2058.78|2060.89|2059.39|2058.17|2056.67|0
1614632400000|2021-03-01 21:00:00|2060.29|2058.79|2059.23|2057.73|2060.29|2058.79|2057.63|2056.13|0
1614632700000|2021-03-01 21:05:00|2059.25|2057.75|2060.21|2058.71|2060.23|2058.73|2059.13|2057.63|0
1614633000000|2021-03-01 21:10:00|2060.23|2058.73|2060.27|2058.77|2061.14|2059.64|2060.08|2058.58|0
1614633300000|2021-03-01 21:15:00|2060.23|2058.73|2060.52|2059.02|2060.82|2059.32|2060.03|2058.53|0
1614633600000|2021-03-01 21:20:00|2060.44|2058.94|2060.26|2058.76|2060.44|2058.94|2060.26|2058.76|0
1614633900000|2021-03-01 21:25:00|2060.3|2058.8|2060.31|2058.81|2060.35|2058.85|2060.17|2058.67|0
1614634200000|2021-03-01 21:30:00|2060.29|2058.79|2060.91|2059.41|2061.21|2059.71|2060.08|2058.58|0
1614634500000|2021-03-01 21:35:00|2060.93|2059.43|2061.87|2060.37|2061.87|2060.37|2060.93|2059.43|0
1614634800000|2021-03-01 21:40:00|2061.88|2060.38|2062.17|2060.67|2062.41|2060.91|2061.86|2060.36|0
1614635100000|2021-03-01 21:45:00|2062.18|2060.68|2061.89|2060.39|2062.47|2060.97|2061.51|2060.01|0
1614635400000|2021-03-01 21:50:00|2061.87|2060.37|2062.04|2060.54|2062.14|2060.64|2061.69|2060.19|0
1614635700000|2021-03-01 21:55:00|2062.05|2060.55|2061.45|2059.95|2062.15|2060.65|2060.94|2059.44|0
1614636000000|2021-03-01 22:00:00|2061.37|2059.87|2061.42|2059.92|2061.54|2060.04|2061.29|2059.79|0
1614636300000|2021-03-01 22:05:00|2061.38|2059.88|2061.34|2059.84|2061.38|2059.88|2061.34|2059.84|0
1614636600000|2021-03-01 22:10:00|2061.29|2059.79|2061.38|2059.88|2061.42|2059.92|2061.29|2059.79|0
1614636900000|2021-03-01 22:15:00|2061.42|2059.92|2061.32|2059.82|2061.42|2059.92|2061.32|2059.82|0
1614637200000|2021-03-01 22:20:00|2061.36|2059.86|2061.41|2059.91|2061.45|2059.95|2061.32|2059.82|0
1614637500000|2021-03-01 22:25:00|2061.45|2059.95|2061.41|2059.91|2061.45|2059.95|2061.37|2059.87|0
1614637800000|2021-03-01 22:30:00|2061.45|2059.95|2061.41|2059.91|2061.45|2059.95|2061.41|2059.91|0
1614638100000|2021-03-01 22:35:00|2061.45|2059.95|2061.37|2059.87|2061.45|2059.95|2061.37|2059.87|0
1614638400000|2021-03-01 22:40:00|2061.41|2059.91|2061.45|2059.95|2061.45|2059.95|2061.41|2059.91|0
1614638700000|2021-03-01 22:45:00|2061.41|2059.91|2061.45|2059.95|2061.45|2059.95|2061.41|2059.91|0
1614639000000|2021-03-01 22:50:00|2061.45|2059.95|2061.45|2059.95|2061.49|2059.99|2061.45|2059.95|0
1614639300000|2021-03-01 22:55:00|2061.49|2059.99|2061.49|2059.99|2061.53|2060.03|2061.45|2059.95|0
1614639600000|2021-03-01 23:00:00|2061.46|2059.96|2062.24|2060.74|2062.54|2061.04|2060.88|2059.38|0
1614639900000|2021-03-01 23:05:00|2062.23|2060.73|2064.83|2063.33|2064.83|2063.33|2062.14|2060.64|0
1614640200000|2021-03-01 23:10:00|2064.85|2063.35|2064.38|2062.88|2064.93|2063.43|2064.38|2062.88|0
1614640500000|2021-03-01 23:15:00|2064.42|2062.92|2064.48|2062.98|2064.69|2063.19|2064.38|2062.88|0
1614640800000|2021-03-01 23:20:00|2064.46|2062.96|2063.41|2061.91|2064.47|2062.97|2062.86|2061.36|0
1614641100000|2021-03-01 23:25:00|2063.43|2061.93|2063.82|2062.32|2064.37|2062.87|2063.43|2061.93|0
1614641400000|2021-03-01 23:30:00|2063.86|2062.36|2064.68|2063.18|2064.68|2063.18|2063.56|2062.06|0
1614641700000|2021-03-01 23:35:00|2064.67|2063.17|2064.57|2063.07|2064.68|2063.18|2064.06|2062.56|0
1614642000000|2021-03-01 23:40:00|2064.58|2063.08|2063.63|2062.13|2064.68|2063.18|2063.52|2062.02|0
1614642300000|2021-03-01 23:45:00|2063.62|2062.12|2063.83|2062.33|2063.93|2062.43|2063.07|2061.57|0
1614642600000|2021-03-01 23:50:00|2063.85|2062.35|2063.46|2061.96|2064.48|2062.98|2063.36|2061.86|0
1614642900000|2021-03-01 23:55:00|2063.47|2061.97|2063.81|2062.31|2063.81|2062.31|2063.31|2061.81|0
1614643200000|2021-03-02 00:00:00|2063.8|2062.3|2064.05|2062.55|2064.67|2063.17|2062.45|2060.95|0
1614643500000|2021-03-02 00:05:00|2064.04|2062.54|2062.95|2061.45|2064.46|2062.96|2062.65|2061.15|0
1614643800000|2021-03-02 00:10:00|2062.97|2061.47|2061.91|2060.41|2063.71|2062.21|2061.91|2060.41|0
1614644100000|2021-03-02 00:15:00|2061.92|2060.42|2061.05|2059.55|2062.15|2060.65|2060.17|2058.67|0
1614644400000|2021-03-02 00:20:00|2061.04|2059.54|2061.6|2060.1|2062.98|2061.48|2061.04|2059.54|0
1614644700000|2021-03-02 00:25:00|2061.59|2060.09|2062.07|2060.57|2063.07|2061.57|2061.56|2060.06|0
1614645000000|2021-03-02 00:30:00|2062.08|2060.58|2060.62|2059.12|2062.57|2061.07|2060.58|2059.08|0
1614645300000|2021-03-02 00:35:00|2060.76|2059.26|2060.16|2058.66|2061.14|2059.64|2060.14|2058.64|0
1614645600000|2021-03-02 00:40:00|2060.17|2058.67|2060.7|2059.2|2061.17|2059.67|2060.16|2058.66|0
1614645900000|2021-03-02 00:45:00|2060.69|2059.19|2058.81|2057.31|2060.73|2059.23|2058.79|2057.29|0
1614646200000|2021-03-02 00:50:00|2058.8|2057.3|2059.79|2058.29|2060.25|2058.75|2058.8|2057.3|0
1614646500000|2021-03-02 00:55:00|2059.78|2058.28|2059.77|2058.27|2060.28|2058.78|2059.29|2057.79|0
1614646800000|2021-03-02 01:00:00|2059.76|2058.26|2060.21|2058.71|2060.24|2058.74|2059.51|2058.01|0
1614647100000|2021-03-02 01:05:00|2060.22|2058.72|2060.18|2058.68|2060.69|2059.19|2059.67|2058.17|0
1614647400000|2021-03-02 01:10:00|2060.17|2058.67|2059.65|2058.15|2060.18|2058.68|2059.14|2057.64|0
1614647700000|2021-03-02 01:15:00|2059.63|2058.13|2059.69|2058.19|2060.18|2058.68|2059.15|2057.65|0
1614648000000|2021-03-02 01:20:00|2059.68|2058.18|2060.13|2058.63|2060.15|2058.65|2059.13|2057.63|0
1614648300000|2021-03-02 01:25:00|2060.12|2058.62|2059.68|2058.18|2060.39|2058.89|2059.63|2058.13|0
1614648600000|2021-03-02 01:30:00|2059.67|2058.17|2058.1|2056.6|2059.68|2058.18|2058.08|2056.58|0
1614648900000|2021-03-02 01:35:00|2058.08|2056.58|2056.69|2055.19|2058.08|2056.58|2056.17|2054.67|0
1614649200000|2021-03-02 01:40:00|2056.62|2055.12|2056.76|2055.26|2056.8|2055.3|2055.84|2054.34|0
1614649500000|2021-03-02 01:45:00|2056.75|2055.25|2057.27|2055.77|2057.3|2055.8|2055.72|2054.22|0
1614649800000|2021-03-02 01:50:00|2057.26|2055.76|2056.32|2054.82|2057.27|2055.77|2055.32|2053.82|0
1614650100000|2021-03-02 01:55:00|2056.31|2054.81|2055.34|2053.84|2056.34|2054.84|2055.31|2053.81|0
1614650400000|2021-03-02 02:00:00|2055.31|2053.81|2055.8|2054.3|2055.82|2054.32|2054.8|2053.3|0
1614650700000|2021-03-02 02:05:00|2055.82|2054.32|2058.21|2056.71|2058.24|2056.74|2055.8|2054.3|0
1614651000000|2021-03-02 02:10:00|2058.22|2056.72|2058.71|2057.21|2058.72|2057.22|2057.72|2056.22|0
1614651300000|2021-03-02 02:15:00|2058.72|2057.22|2057.47|2055.97|2058.72|2057.22|2057.24|2055.74|0
1614651600000|2021-03-02 02:20:00|2057.45|2055.95|2054.14|2052.64|2057.71|2056.21|2054.11|2052.61|0
1614651900000|2021-03-02 02:25:00|2054.21|2052.71|2054.63|2053.13|2054.65|2053.15|2053.62|2052.12|0
1614652200000|2021-03-02 02:30:00|2054.64|2053.14|2054.6|2053.1|2055.07|2053.57|2054.08|2052.58|0
1614652500000|2021-03-02 02:35:00|2054.59|2053.09|2054.1|2052.6|2054.6|2053.1|2054.08|2052.58|0
1614652800000|2021-03-02 02:40:00|2054.08|2052.58|2053.04|2051.54|2054.08|2052.58|2052.58|2051.08|0
1614653100000|2021-03-02 02:45:00|2053.06|2051.56|2054.1|2052.6|2054.1|2052.6|2053.02|2051.52|0
1614653400000|2021-03-02 02:50:00|2054.09|2052.59|2052.12|2050.62|2054.1|2052.6|2051.6|2050.1|0
1614653700000|2021-03-02 02:55:00|2052.1|2050.6|2052.07|2050.57|2052.63|2051.13|2051.12|2049.62|0
1614654000000|2021-03-02 03:00:00|2052|2050.5|2052.61|2051.11|2052.62|2051.12|2051.6|2050.1|0
1614654300000|2021-03-02 03:05:00|2052.59|2051.09|2052.11|2050.61|2052.61|2051.11|2051.55|2050.05|0
1614654600000|2021-03-02 03:10:00|2052.1|2050.6|2052.72|2051.22|2053.44|2051.94|2052.1|2050.6|0
1614654900000|2021-03-02 03:15:00|2052.71|2051.21|2052.23|2050.73|2052.73|2051.23|2051.72|2050.22|0
1614655200000|2021-03-02 03:20:00|2052.21|2050.71|2052.23|2050.73|2053.25|2051.75|2051.68|2050.18|0
1614655500000|2021-03-02 03:25:00|2052.24|2050.74|2051.26|2049.76|2052.72|2051.22|2051.26|2049.76|0
1614655800000|2021-03-02 03:30:00|2051.27|2049.77|2050.72|2049.22|2051.3|2049.8|2050.03|2048.53|0
1614656100000|2021-03-02 03:35:00|2050.71|2049.21|2051.23|2049.73|2051.26|2049.76|2050.21|2048.71|0
1614656400000|2021-03-02 03:40:00|2051.24|2049.74|2051.23|2049.73|2051.78|2050.28|2050.99|2049.49|0
1614656700000|2021-03-02 03:45:00|2051.16|2049.66|2051.77|2050.27|2052.25|2050.75|2051.01|2049.51|0
1614657000000|2021-03-02 03:50:00|2051.76|2050.26|2051.77|2050.27|2052.28|2050.78|2051.27|2049.77|0
1614657300000|2021-03-02 03:55:00|2051.99|2050.49|2052.74|2051.24|2053.23|2051.73|2051.75|2050.25|0
1614657600000|2021-03-02 04:00:00|2052.75|2051.25|2053.68|2052.18|2053.68|2052.18|2052.68|2051.18|0
1614657900000|2021-03-02 04:05:00|2053.69|2052.19|2052.74|2051.24|2053.72|2052.22|2052.74|2051.24|0
1614658200000|2021-03-02 04:10:00|2052.75|2051.25|2052.75|2051.25|2052.8|2051.3|2051.8|2050.3|0
1614658500000|2021-03-02 04:15:00|2052.76|2051.26|2051.79|2050.29|2052.76|2051.26|2051.76|2050.26|0
1614658800000|2021-03-02 04:20:00|2051.81|2050.31|2051.79|2050.29|2051.81|2050.31|2051.29|2049.79|0
1614659100000|2021-03-02 04:25:00|2051.72|2050.22|2051.73|2050.23|2051.81|2050.31|2051.23|2049.73|0
1614659400000|2021-03-02 04:30:00|2051.72|2050.22|2052.72|2051.22|2052.78|2051.28|2051.72|2050.22|0
1614659700000|2021-03-02 04:35:00|2052.73|2051.23|2052.21|2050.71|2052.75|2051.25|2052.21|2050.71|0
1614660000000|2021-03-02 04:40:00|2052.22|2050.72|2052.15|2050.65|2052.64|2051.14|2051.69|2050.19|0
1614660300000|2021-03-02 04:45:00|2052.17|2050.67|2051.67|2050.17|2052.71|2051.21|2051.67|2050.17|0
1614660600000|2021-03-02 04:50:00|2051.65|2050.15|2052.22|2050.72|2052.22|2050.72|2051.62|2050.12|0
1614660900000|2021-03-02 04:55:00|2052.23|2050.73|2051.97|2050.47|2052.74|2051.24|2051.74|2050.24|0
1614661200000|2021-03-02 05:00:00|2052.19|2050.69|2050.23|2048.73|2052.25|2050.75|2050.2|2048.7|0
1614661500000|2021-03-02 05:05:00|2050.22|2048.72|2051.47|2049.97|2051.71|2050.21|2050.22|2048.72|0
1614661800000|2021-03-02 05:10:00|2051.4|2049.9|2050.71|2049.21|2051.7|2050.2|2050.69|2049.19|0
1614662100000|2021-03-02 05:15:00|2050.69|2049.19|2050.82|2049.32|2051.3|2049.8|2050.2|2048.7|0
1614662400000|2021-03-02 05:20:00|2050.81|2049.31|2050.5|2049|2050.84|2049.34|2050.27|2048.77|0
1614662700000|2021-03-02 05:25:00|2050.43|2048.93|2049.77|2048.27|2050.76|2049.26|2049.72|2048.22|0
1614663000000|2021-03-02 05:30:00|2049.75|2048.25|2051.5|2050|2051.77|2050.27|2049.75|2048.25|0
1614663300000|2021-03-02 05:35:00|2051.57|2050.07|2050.77|2049.27|2051.73|2050.23|2050.25|2048.75|0
1614663600000|2021-03-02 05:40:00|2050.79|2049.29|2051.28|2049.78|2051.79|2050.29|2050.49|2048.99|0
1614663900000|2021-03-02 05:45:00|2051.27|2049.77|2051.76|2050.26|2051.79|2050.29|2050.77|2049.27|0
1614664200000|2021-03-02 05:50:00|2051.77|2050.27|2053.34|2051.84|2053.35|2051.85|2051.52|2050.02|0
1614664500000|2021-03-02 05:55:00|2053.32|2051.82|2052.8|2051.3|2053.35|2051.85|2052.33|2050.83|0
1614664800000|2021-03-02 06:00:00|2052.82|2051.32|2052.9|2051.4|2052.9|2051.4|2051.78|2050.28|0
1614665100000|2021-03-02 06:05:00|2052.89|2051.39|2055.39|2053.89|2055.6|2054.1|2052.85|2051.35|0
1614665400000|2021-03-02 06:10:00|2055.32|2053.82|2056.07|2054.57|2056.64|2055.14|2055.14|2053.64|0
1614665700000|2021-03-02 06:15:00|2056.06|2054.56|2055.57|2054.07|2056.08|2054.58|2055.12|2053.62|0
1614666000000|2021-03-02 06:20:00|2055.58|2054.08|2056.81|2055.31|2056.81|2055.31|2055.53|2054.03|0
1614666300000|2021-03-02 06:25:00|2056.82|2055.32|2055.75|2054.25|2056.82|2055.32|2055.22|2053.72|0
1614666600000|2021-03-02 06:30:00|2055.74|2054.24|2053.69|2052.19|2055.74|2054.24|2053.69|2052.19|0
1614666900000|2021-03-02 06:35:00|2053.71|2052.21|2053.56|2052.06|2053.72|2052.22|2053.06|2051.56|0
1614667200000|2021-03-02 06:40:00|2053.58|2052.08|2053.55|2052.05|2054.12|2052.62|2053.52|2052.02|0
1614667500000|2021-03-02 06:45:00|2053.54|2052.04|2053.59|2052.09|2053.61|2052.11|2053.51|2052.01|0
1614667800000|2021-03-02 06:50:00|2053.6|2052.1|2051.81|2050.31|2054.13|2052.63|2051.81|2050.31|0
1614668100000|2021-03-02 06:55:00|2051.82|2050.32|2051.27|2049.77|2051.84|2050.34|2050.8|2049.3|0
1614668400000|2021-03-02 07:00:00|2051.13|2049.63|2050.95|2049.45|2051.73|2050.23|2049.55|2048.05|0
1614668700000|2021-03-02 07:05:00|2050.83|2049.33|2050.27|2048.77|2050.86|2049.36|2049.34|2047.84|0
1614669000000|2021-03-02 07:10:00|2050.29|2048.79|2051.63|2050.13|2051.97|2050.47|2050.29|2048.79|0
1614669300000|2021-03-02 07:15:00|2051.49|2049.99|2051.72|2050.22|2051.73|2050.23|2050.64|2049.14|0
1614669600000|2021-03-02 07:20:00|2051.71|2050.21|2052.26|2050.76|2052.77|2051.27|2051.18|2049.68|0
1614669900000|2021-03-02 07:25:00|2052.27|2050.77|2053.24|2051.74|2053.73|2052.23|2051.77|2050.27|0
1614670200000|2021-03-02 07:30:00|2053.26|2051.76|2053.48|2052.08|2053.86|2052.46|2052.61|2051.21|62
1614670500000|2021-03-02 07:35:00|2053.61|2052.21|2052.86|2051.46|2053.61|2052.21|2052.61|2051.21|32
1614670800000|2021-03-02 07:40:00|2052.73|2051.33|2051.11|2049.71|2052.73|2051.33|2051.11|2049.71|19
1614671100000|2021-03-02 07:45:00|2051.48|2050.08|2052.23|2050.83|2052.23|2050.83|2051.48|2050.08|26
1614671400000|2021-03-02 07:50:00|2052.36|2050.96|2052.73|2051.33|2052.73|2051.33|2052.36|2050.96|6
1614671700000|2021-03-02 07:55:00|2052.79|2051.29|2052.27|2050.77|2053.35|2051.85|2051.79|2050.29|0
1614672000000|2021-03-02 08:00:00|2052.41|2050.91|2055.28|2054.78|2056.16|2055.66|2049.91|2049.41|4439
1614672300000|2021-03-02 08:05:00|2055.66|2055.16|2056.53|2056.03|2056.91|2056.41|2052.16|2051.66|2705
1614672600000|2021-03-02 08:10:00|2056.66|2056.16|2061.53|2061.03|2061.66|2061.16|2056.66|2056.16|2561
1614672900000|2021-03-02 08:15:00|2061.41|2060.91|2062.16|2061.66|2062.41|2061.91|2060.66|2060.16|2014
1614673200000|2021-03-02 08:20:00|2062.28|2061.78|2058.91|2058.41|2063.41|2062.91|2058.91|2058.41|1216
1614673500000|2021-03-02 08:25:00|2059.03|2058.53|2055.91|2055.41|2059.66|2059.16|2055.66|2055.16|1468
1614673800000|2021-03-02 08:30:00|2056.03|2055.53|2060.16|2059.66|2060.53|2060.03|2055.78|2055.28|1378
1614674100000|2021-03-02 08:35:00|2060.03|2059.53|2062.91|2062.41|2063.91|2063.41|2059.91|2059.41|1200
1614674400000|2021-03-02 08:40:00|2062.96|2062.46|2061.71|2061.21|2063.46|2062.96|2061.71|2061.21|1064
1614674700000|2021-03-02 08:45:00|2061.83|2061.33|2062.21|2061.71|2062.21|2061.71|2060.96|2060.46|1179
1614675000000|2021-03-02 08:50:00|2061.96|2061.46|2060.21|2059.71|2062.58|2062.08|2059.46|2058.96|595
1614675300000|2021-03-02 08:55:00|2060.08|2059.58|2057.58|2057.08|2060.08|2059.58|2056.96|2056.46|969
1614675600000|2021-03-02 09:00:00|2057.71|2057.21|2059.46|2058.96|2059.58|2059.08|2057.46|2056.96|946
1614675900000|2021-03-02 09:05:00|2059.33|2058.83|2058.46|2057.96|2059.46|2058.96|2057.96|2057.46|876
1614676200000|2021-03-02 09:10:00|2058.58|2058.08|2057.33|2056.83|2058.71|2058.21|2056.46|2055.96|747
1614676500000|2021-03-02 09:15:00|2057.21|2056.71|2058.33|2057.83|2058.96|2058.46|2056.71|2056.21|582
1614676800000|2021-03-02 09:20:00|2058.21|2057.71|2059.46|2058.96|2059.46|2058.96|2057.96|2057.46|626
1614677100000|2021-03-02 09:25:00|2059.33|2058.83|2059.21|2058.71|2059.46|2058.96|2058.21|2057.71|461
1614677400000|2021-03-02 09:30:00|2059.08|2058.58|2061.08|2060.58|2061.21|2060.71|2058.46|2057.96|592
1614677700000|2021-03-02 09:35:00|2060.96|2060.46|2062.46|2061.96|2062.58|2062.08|2060.71|2060.21|940
1614678000000|2021-03-02 09:40:00|2062.71|2062.21|2065.21|2064.71|2065.46|2064.96|2062.58|2062.08|955
1614678300000|2021-03-02 09:45:00|2065.33|2064.83|2065.46|2064.96|2066.21|2065.71|2065.21|2064.71|566
1614678600000|2021-03-02 09:50:00|2065.33|2064.83|2065.83|2065.33|2065.96|2065.46|2064.21|2063.71|623
1614678900000|2021-03-02 09:55:00|2065.71|2065.21|2065.96|2065.46|2067.21|2066.71|2065.58|2065.08|556
1614679200000|2021-03-02 10:00:00|2065.83|2065.33|2069.46|2068.96|2069.71|2069.21|2065.83|2065.33|1350
1614679500000|2021-03-02 10:05:00|2069.71|2069.21|2067.96|2067.46|2070.21|2069.71|2067.96|2067.46|1280
1614679800000|2021-03-02 10:10:00|2068.08|2067.58|2069.46|2068.96|2069.58|2069.08|2067.96|2067.46|772
1614680100000|2021-03-02 10:15:00|2069.71|2069.21|2069.33|2068.83|2070.08|2069.58|2069.08|2068.58|655
1614680400000|2021-03-02 10:20:00|2069.21|2068.71|2069.71|2069.21|2070.21|2069.71|2069.21|2068.71|874
1614680700000|2021-03-02 10:25:00|2069.58|2069.08|2069.71|2069.21|2070.08|2069.58|2069.46|2068.96|433
1614681000000|2021-03-02 10:30:00|2069.58|2069.08|2069.46|2068.96|2069.96|2069.46|2068.21|2067.71|575
1614681300000|2021-03-02 10:35:00|2069.21|2068.71|2069.46|2068.96|2069.46|2068.96|2068.71|2068.21|307
1614681600000|2021-03-02 10:40:00|2069.33|2068.83|2069.46|2068.96|2069.96|2069.46|2069.21|2068.71|292
1614681900000|2021-03-02 10:45:00|2069.71|2069.21|2069.46|2068.96|2069.96|2069.46|2068.96|2068.46|278
1614682200000|2021-03-02 10:50:00|2069.33|2068.83|2069.21|2068.71|2070.21|2069.71|2068.96|2068.46|469
1614682500000|2021-03-02 10:55:00|2069.08|2068.58|2068.71|2068.21|2069.71|2069.21|2068.46|2067.96|499
1614682800000|2021-03-02 11:00:00|2068.58|2068.08|2068.46|2067.96|2068.71|2068.21|2067.33|2066.83|737
1614683100000|2021-03-02 11:05:00|2068.33|2067.83|2068.96|2068.46|2069.21|2068.71|2068.21|2067.71|672
1614683400000|2021-03-02 11:10:00|2069.21|2068.71|2068.46|2067.96|2069.21|2068.71|2068.46|2067.96|294
1614683700000|2021-03-02 11:15:00|2068.71|2068.21|2067.96|2067.46|2068.71|2068.21|2067.21|2066.71|398
1614684000000|2021-03-02 11:20:00|2067.83|2067.33|2068.96|2068.46|2069.21|2068.71|2067.21|2066.71|437
1614684300000|2021-03-02 11:25:00|2068.83|2068.33|2069.21|2068.71|2069.96|2069.46|2068.33|2067.83|470
1614684600000|2021-03-02 11:30:00|2069.46|2068.96|2067.96|2067.46|2069.58|2069.08|2067.21|2066.71|441
1614684900000|2021-03-02 11:35:00|2068.08|2067.58|2067.96|2067.46|2068.96|2068.46|2067.71|2067.21|295
1614685200000|2021-03-02 11:40:00|2068.08|2067.58|2068.08|2067.58|2068.96|2068.46|2067.71|2067.21|173
1614685500000|2021-03-02 11:45:00|2067.96|2067.46|2067.46|2066.96|2068.46|2067.96|2066.58|2066.08|254
1614685800000|2021-03-02 11:50:00|2067.71|2067.21|2067.71|2067.21|2067.96|2067.46|2067.21|2066.71|353
1614686100000|2021-03-02 11:55:00|2067.83|2067.33|2067.21|2066.71|2068.46|2067.96|2067.21|2066.71|169
1614686400000|2021-03-02 12:00:00|2067.33|2066.83|2069.96|2069.46|2070.21|2069.71|2067.21|2066.71|263
1614686700000|2021-03-02 12:05:00|2070.08|2069.58|2070.83|2070.33|2071.46|2070.96|2069.96|2069.46|485
1614687000000|2021-03-02 12:10:00|2070.71|2070.21|2071.46|2070.96|2071.71|2071.21|2070.71|2070.21|320
1614687300000|2021-03-02 12:15:00|2071.33|2070.83|2070.96|2070.46|2071.46|2070.96|2069.71|2069.21|491
1614687600000|2021-03-02 12:20:00|2071.08|2070.58|2072.21|2071.71|2072.46|2071.96|2071.08|2070.58|371
1614687900000|2021-03-02 12:25:00|2072.33|2071.83|2071.96|2071.46|2073.21|2072.71|2071.58|2071.08|730
1614688200000|2021-03-02 12:30:00|2072.08|2071.58|2071.46|2070.96|2072.71|2072.21|2071.46|2070.96|411
1614688500000|2021-03-02 12:35:00|2071.58|2071.08|2072.46|2071.96|2072.46|2071.96|2071.46|2070.96|456
1614688800000|2021-03-02 12:40:00|2072.61|2072.11|2072.86|2072.36|2073.11|2072.61|2072.11|2071.61|206
1614689100000|2021-03-02 12:45:00|2072.98|2072.48|2072.86|2072.36|2073.11|2072.61|2072.61|2072.11|196
1614689400000|2021-03-02 12:50:00|2072.98|2072.48|2072.11|2071.61|2073.11|2072.61|2071.86|2071.36|189
1614689700000|2021-03-02 12:55:00|2072.23|2071.73|2072.36|2071.86|2072.36|2071.86|2071.73|2071.23|376
1614690000000|2021-03-02 13:00:00|2072.48|2071.98|2072.86|2072.36|2073.36|2072.86|2072.48|2071.98|444
1614690300000|2021-03-02 13:05:00|2073.11|2072.61|2072.11|2071.61|2073.11|2072.61|2072.11|2071.61|264
1614690600000|2021-03-02 13:10:00|2071.98|2071.48|2072.36|2071.86|2072.61|2072.11|2071.36|2070.86|340
1614690900000|2021-03-02 13:15:00|2072.23|2071.73|2070.36|2069.86|2072.23|2071.73|2070.36|2069.86|581
1614691200000|2021-03-02 13:20:00|2070.48|2069.98|2070.11|2069.61|2070.61|2070.11|2069.86|2069.36|640
1614691500000|2021-03-02 13:25:00|2069.98|2069.48|2070.48|2069.98|2071.36|2070.86|2069.86|2069.36|379
1614691800000|2021-03-02 13:30:00|2070.36|2069.86|2070.11|2069.61|2070.61|2070.11|2069.11|2068.61|571
1614692100000|2021-03-02 13:35:00|2070.23|2069.73|2069.11|2068.61|2070.36|2069.86|2069.11|2068.61|354
1614692400000|2021-03-02 13:40:00|2069.23|2068.73|2068.61|2068.11|2069.36|2068.86|2068.61|2068.11|505
1614692700000|2021-03-02 13:45:00|2068.48|2067.98|2068.36|2067.86|2069.11|2068.61|2068.11|2067.61|380
1614693000000|2021-03-02 13:50:00|2068.48|2067.98|2068.36|2067.86|2068.98|2068.48|2067.86|2067.36|515
1614693300000|2021-03-02 13:55:00|2068.11|2067.61|2069.11|2068.61|2069.36|2068.86|2067.86|2067.36|566
1614693600000|2021-03-02 14:00:00|2069.23|2068.73|2070.61|2070.11|2071.11|2070.61|2068.98|2068.48|708
1614693900000|2021-03-02 14:05:00|2070.48|2069.98|2069.61|2069.11|2070.86|2070.36|2068.36|2067.86|723
1614694200000|2021-03-02 14:10:00|2069.36|2068.86|2069.86|2069.36|2070.86|2070.36|2069.36|2068.86|340
1614694500000|2021-03-02 14:15:00|2070.11|2069.61|2072.11|2071.61|2072.11|2071.61|2070.11|2069.61|352
1614694800000|2021-03-02 14:20:00|2072.23|2071.73|2073.11|2072.61|2073.36|2072.86|2071.86|2071.36|408
1614695100000|2021-03-02 14:25:00|2072.98|2072.48|2073.36|2072.86|2073.48|2072.98|2072.61|2072.11|418
1614695400000|2021-03-02 14:30:00|2073.48|2072.98|2074.61|2074.11|2075.11|2074.61|2073.36|2072.86|1341
1614695700000|2021-03-02 14:35:00|2074.48|2073.98|2074.11|2073.61|2075.36|2074.86|2073.36|2072.86|737
1614696000000|2021-03-02 14:40:00|2073.98|2073.48|2071.86|2071.36|2074.61|2074.11|2070.86|2070.36|976
1614696300000|2021-03-02 14:45:00|2071.73|2071.23|2069.61|2069.11|2073.36|2072.86|2069.48|2068.98|935
1614696600000|2021-03-02 14:50:00|2069.48|2068.98|2072.61|2072.11|2072.61|2072.11|2069.36|2068.86|1077
1614696900000|2021-03-02 14:55:00|2072.48|2071.98|2074.86|2074.36|2075.61|2075.11|2071.98|2071.48|1058
1614697200000|2021-03-02 15:00:00|2074.73|2074.23|2072.86|2072.36|2075.61|2075.11|2072.86|2072.36|1087
1614697500000|2021-03-02 15:05:00|2072.98|2072.48|2073.61|2073.11|2074.36|2073.86|2072.36|2071.86|1270
1614697800000|2021-03-02 15:10:00|2073.36|2072.86|2072.23|2071.73|2073.98|2073.48|2069.86|2069.36|1108
1614698100000|2021-03-02 15:15:00|2072.11|2071.61|2071.86|2071.36|2073.73|2073.23|2071.86|2071.36|950
1614698400000|2021-03-02 15:20:00|2071.73|2071.23|2070.36|2069.86|2073.36|2072.86|2070.36|2069.86|602
1614698700000|2021-03-02 15:25:00|2070.61|2070.11|2067.61|2067.11|2070.73|2070.23|2067.48|2066.98|1899
1614699000000|2021-03-02 15:30:00|2067.86|2067.36|2069.86|2069.36|2070.61|2070.11|2067.23|2066.73|1551
1614699300000|2021-03-02 15:35:00|2069.98|2069.48|2068.11|2067.61|2070.61|2070.11|2067.73|2067.23|878
1614699600000|2021-03-02 15:40:00|2068.36|2067.86|2068.86|2068.36|2069.11|2068.61|2067.36|2066.86|769
1614699900000|2021-03-02 15:45:00|2068.61|2068.11|2069.61|2069.11|2069.73|2069.23|2067.61|2067.11|849
1614700200000|2021-03-02 15:50:00|2069.48|2068.98|2068.48|2067.98|2069.61|2069.11|2067.98|2067.48|674
1614700500000|2021-03-02 15:55:00|2068.61|2068.11|2067.36|2066.86|2068.86|2068.36|2067.11|2066.61|865
1614700800000|2021-03-02 16:00:00|2067.48|2066.98|2068.11|2067.61|2068.23|2067.73|2065.86|2065.36|1007
1614701100000|2021-03-02 16:05:00|2067.86|2067.36|2068.61|2068.11|2068.86|2068.36|2067.11|2066.61|998
1614701400000|2021-03-02 16:10:00|2068.86|2068.36|2069.36|2068.86|2069.36|2068.86|2067.36|2066.86|996
1614701700000|2021-03-02 16:15:00|2069.11|2068.61|2069.36|2068.86|2069.36|2068.86|2067.86|2067.36|1111
1614702000000|2021-03-02 16:20:00|2069.48|2068.98|2069.24|2067.74|2070.36|2069.86|2068.48|2067.73|2009
1614702300000|2021-03-02 16:25:00|2069.23|2067.73|2070.12|2068.62|2070.59|2069.09|2068.66|2067.16|1316
1614702600000|2021-03-02 16:30:00|2070.14|2068.64|2066.06|2064.66|2070.28|2068.78|2066.06|2064.66|392
1614702900000|2021-03-02 16:35:00|2066.31|2064.91|2068.06|2066.66|2068.06|2066.66|2066.31|2064.91|63
1614703200000|2021-03-02 16:40:00|2067.81|2066.41|2066.43|2065.03|2067.81|2066.41|2066.06|2064.66|42
1614703500000|2021-03-02 16:45:00|2066.31|2064.91|2066.68|2065.28|2067.06|2065.66|2065.81|2064.41|12
1614703800000|2021-03-02 16:50:00|2066.93|2065.53|2067.81|2066.41|2068.18|2066.78|2066.31|2064.91|4
1614704100000|2021-03-02 16:55:00|2068.06|2066.66|2069.24|2067.74|2069.68|2068.28|2068.06|2066.66|6
1614704400000|2021-03-02 17:00:00|2069.2|2067.7|2070.42|2068.92|2070.42|2068.92|2068.62|2067.12|0
1614704700000|2021-03-02 17:05:00|2070.39|2068.89|2070.39|2068.89|2070.98|2069.48|2069.92|2068.42|0
1614705000000|2021-03-02 17:10:00|2070.46|2068.96|2070.84|2069.34|2071.41|2069.91|2070.3|2068.8|0
1614705300000|2021-03-02 17:15:00|2070.87|2069.37|2071.79|2070.29|2072.53|2071.03|2070.85|2069.35|1731
1614705600000|2021-03-02 17:20:00|2071.8|2070.3|2071.27|2069.77|2071.82|2070.32|2071.26|2069.76|0
1614705900000|2021-03-02 17:25:00|2071.29|2069.79|2070.75|2069.25|2071.29|2069.79|2070.17|2068.67|0
1614706200000|2021-03-02 17:30:00|2070.76|2069.26|2071.25|2069.75|2071.3|2069.8|2070.69|2069.19|0
1614706500000|2021-03-02 17:35:00|2071.24|2069.74|2072.84|2071.34|2072.88|2071.38|2071.22|2069.72|0
1614706800000|2021-03-02 17:40:00|2072.85|2071.35|2073.4|2071.9|2073.46|2071.96|2072.84|2071.34|0
1614707100000|2021-03-02 17:45:00|2073.42|2071.92|2072.38|2070.88|2073.43|2071.93|2072.37|2070.87|0
1614707400000|2021-03-02 17:50:00|2072.37|2070.87|2072.85|2071.35|2072.86|2071.36|2071.76|2070.26|0
1614707700000|2021-03-02 17:55:00|2072.83|2071.33|2072.21|2070.71|2072.86|2071.36|2071.66|2070.16|0
1614708000000|2021-03-02 18:00:00|2072.23|2070.73|2073.37|2071.87|2073.42|2071.92|2072.21|2070.71|0
1614708300000|2021-03-02 18:05:00|2073.39|2071.89|2073.53|2072.03|2073.88|2072.38|2072.83|2071.33|0
1614708600000|2021-03-02 18:10:00|2073.54|2072.04|2074.71|2073.21|2074.71|2073.21|2073.53|2072.03|0
1614708900000|2021-03-02 18:15:00|2074.7|2073.2|2073.65|2072.15|2074.7|2073.2|2073.17|2071.67|0
1614709200000|2021-03-02 18:20:00|2073.64|2072.14|2074.05|2072.55|2074.08|2072.58|2072.62|2071.12|0
1614709500000|2021-03-02 18:25:00|2074.07|2072.57|2073.58|2072.08|2074.11|2072.61|2072.51|2071.01|0
1614709800000|2021-03-02 18:30:00|2073.59|2072.09|2074.15|2072.65|2074.76|2073.26|2073.56|2072.06|0
1614710100000|2021-03-02 18:35:00|2074.17|2072.67|2075.22|2073.72|2075.26|2073.76|2074.12|2072.62|0
1614710400000|2021-03-02 18:40:00|2075.2|2073.7|2074.17|2072.67|2075.25|2073.75|2074.12|2072.62|0
1614710700000|2021-03-02 18:45:00|2074.18|2072.68|2074.76|2073.26|2075.26|2073.76|2074.15|2072.65|0
1614711000000|2021-03-02 18:50:00|2074.77|2073.27|2074.11|2072.61|2074.77|2073.27|2073.63|2072.13|0
1614711300000|2021-03-02 18:55:00|2074.13|2072.63|2074.07|2072.57|2074.67|2073.17|2074.04|2072.54|0
1614711600000|2021-03-02 19:00:00|2074.08|2072.58|2074.1|2072.6|2074.69|2073.19|2074.04|2072.54|0
1614711900000|2021-03-02 19:05:00|2074.11|2072.61|2072.46|2070.96|2074.13|2072.63|2072.45|2070.95|0
1614712200000|2021-03-02 19:10:00|2072.45|2070.95|2071.38|2069.88|2072.47|2070.97|2071.37|2069.87|0
1614712500000|2021-03-02 19:15:00|2071.37|2069.87|2071.8|2070.3|2071.88|2070.38|2071.28|2069.78|0
1614712800000|2021-03-02 19:20:00|2071.74|2070.24|2072.46|2070.96|2072.48|2070.98|2071.34|2069.84|0
1614713100000|2021-03-02 19:25:00|2072.44|2070.94|2071.59|2070.09|2072.47|2070.97|2071.21|2069.71|0
1614713400000|2021-03-02 19:30:00|2071.61|2070.11|2071.68|2070.18|2072.17|2070.67|2071.03|2069.53|0
1614713700000|2021-03-02 19:35:00|2071.69|2070.19|2071.76|2070.26|2072.27|2070.77|2071.13|2069.63|0
1614714000000|2021-03-02 19:40:00|2071.75|2070.25|2071.72|2070.22|2072.81|2071.31|2071.69|2070.19|0
1614714300000|2021-03-02 19:45:00|2071.7|2070.2|2072.8|2071.3|2072.82|2071.32|2071.68|2070.18|0
1614714600000|2021-03-02 19:50:00|2072.81|2071.31|2073.8|2072.3|2073.88|2072.38|2072.29|2070.79|0
1614714900000|2021-03-02 19:55:00|2073.81|2072.31|2073.39|2071.89|2074.39|2072.89|2072.88|2071.38|0
1614715200000|2021-03-02 20:00:00|2073.41|2071.91|2073.45|2071.95|2073.96|2072.46|2073.35|2071.85|0
1614715500000|2021-03-02 20:05:00|2073.43|2071.93|2073.97|2072.47|2074.01|2072.51|2073.42|2071.92|0
1614715800000|2021-03-02 20:10:00|2073.99|2072.49|2072.84|2071.34|2074.03|2072.53|2072.82|2071.32|0
1614716100000|2021-03-02 20:15:00|2072.87|2071.37|2070.55|2069.05|2072.92|2071.42|2070.55|2069.05|0
1614716400000|2021-03-02 20:20:00|2070.54|2069.04|2071.06|2069.56|2071.17|2069.67|2070.05|2068.55|0
1614716700000|2021-03-02 20:25:00|2071.05|2069.55|2070.44|2068.94|2071.14|2069.64|2070.43|2068.93|0
1614717000000|2021-03-02 20:30:00|2070.43|2068.93|2070.44|2068.94|2071.09|2069.59|2069.88|2068.38|0
1614717300000|2021-03-02 20:35:00|2070.43|2068.93|2069.85|2068.35|2070.74|2069.24|2069.38|2067.88|0
1614717600000|2021-03-02 20:40:00|2069.86|2068.36|2069.97|2068.47|2069.98|2068.48|2068.89|2067.39|0
1614717900000|2021-03-02 20:45:00|2069.96|2068.46|2069.93|2068.43|2070.64|2069.14|2068.88|2067.38|0
1614718200000|2021-03-02 20:50:00|2070|2068.5|2068.28|2066.78|2070|2068.5|2068.25|2066.75|0
1614718500000|2021-03-02 20:55:00|2068.29|2066.79|2066.86|2065.36|2068.32|2066.82|2065.92|2064.42|0
1614718800000|2021-03-02 21:00:00|2066.69|2065.19|2066.79|2065.29|2068|2066.5|2066.11|2064.61|0
1614719100000|2021-03-02 21:05:00|2066.75|2065.25|2068.37|2066.87|2068.47|2066.97|2066.38|2064.88|0
1614719400000|2021-03-02 21:10:00|2068.39|2066.89|2068.96|2067.46|2069.54|2068.04|2068.37|2066.87|0
1614719700000|2021-03-02 21:15:00|2069|2067.5|2068.62|2067.12|2069|2067.5|2068.5|2067|0
1614720000000|2021-03-02 21:20:00|2068.67|2067.17|2068.65|2067.15|2068.75|2067.25|2068.53|2067.03|0
1614720300000|2021-03-02 21:25:00|2068.6|2067.1|2068.69|2067.19|2068.77|2067.27|2068.52|2067.02|0
1614720600000|2021-03-02 21:30:00|2068.71|2067.21|2068.36|2066.86|2069.12|2067.62|2068.11|2066.61|0
1614720900000|2021-03-02 21:35:00|2068.38|2066.88|2068.01|2066.51|2068.68|2067.18|2068.01|2066.51|0
1614721200000|2021-03-02 21:40:00|2067.99|2066.49|2067.46|2065.96|2068.01|2066.51|2066.94|2065.44|0
1614721500000|2021-03-02 21:45:00|2067.48|2065.98|2066.44|2064.94|2067.7|2066.2|2065.99|2064.49|0
1614721800000|2021-03-02 21:50:00|2066.42|2064.92|2066.32|2064.82|2066.44|2064.94|2066.11|2064.61|0
1614722100000|2021-03-02 21:55:00|2066.34|2064.84|2066.07|2064.57|2066.63|2065.13|2065.66|2064.16|0
1614722400000|2021-03-02 22:00:00|2066.11|2064.61|2066.15|2064.65|2066.2|2064.7|2066.03|2064.53|0
1614722700000|2021-03-02 22:05:00|2066.2|2064.7|2066.15|2064.65|2066.2|2064.7|2066.11|2064.61|0
1614723000000|2021-03-02 22:10:00|2066.11|2064.61|2066.11|2064.61|2066.2|2064.7|2066.07|2064.57|0
1614723300000|2021-03-02 22:15:00|2066.2|2064.7|2066.22|2064.72|2066.24|2064.74|2066.07|2064.57|0
1614723600000|2021-03-02 22:20:00|2066.17|2064.67|2066.17|2064.67|2066.34|2064.84|2065.97|2064.47|0
1614723900000|2021-03-02 22:25:00|2066.22|2064.72|2066.3|2064.8|2066.3|2064.8|2066.22|2064.72|0
1614724200000|2021-03-02 22:30:00|2066.34|2064.84|2066.51|2065.01|2066.51|2065.01|2066.34|2064.84|0
1614724500000|2021-03-02 22:35:00|2066.52|2065.02|2066.31|2064.81|2066.52|2065.02|2066.18|2064.68|0
1614724800000|2021-03-02 22:40:00|2066.39|2064.89|2066.39|2064.89|2066.44|2064.94|2066.27|2064.77|0
1614725100000|2021-03-02 22:45:00|2066.44|2064.94|2066.56|2065.06|2066.6|2065.1|2066.39|2064.89|0
1614725400000|2021-03-02 22:50:00|2066.44|2064.94|2066.6|2065.1|2066.69|2065.19|2066.39|2064.89|0
1614725700000|2021-03-02 22:55:00|2066.56|2065.06|2066.52|2065.02|2066.73|2065.23|2066.44|2064.94|0
1614726000000|2021-03-02 23:00:00|2066.63|2065.13|2067.74|2066.24|2068.52|2067.02|2066.6|2065.1|0
1614726300000|2021-03-02 23:05:00|2067.69|2066.19|2068.81|2067.31|2068.96|2067.46|2067.64|2066.14|0
1614726600000|2021-03-02 23:10:00|2068.82|2067.32|2069.58|2068.08|2069.58|2068.08|2068.82|2067.32|0
1614726900000|2021-03-02 23:15:00|2069.6|2068.1|2069.36|2067.86|2069.91|2068.41|2069.36|2067.86|0
1614727200000|2021-03-02 23:20:00|2069.38|2067.88|2069.91|2068.41|2070.02|2068.52|2069.35|2067.85|0
1614727500000|2021-03-02 23:25:00|2069.92|2068.42|2069.55|2068.05|2070.02|2068.52|2069.55|2068.05|0
1614727800000|2021-03-02 23:30:00|2069.57|2068.07|2070.24|2068.74|2070.26|2068.76|2069.55|2068.05|0
1614728100000|2021-03-02 23:35:00|2070.22|2068.72|2070.59|2069.09|2070.69|2069.19|2070.14|2068.64|0
1614728400000|2021-03-02 23:40:00|2070.61|2069.11|2070.93|2069.43|2071.35|2069.85|2070.61|2069.11|0
1614728700000|2021-03-02 23:45:00|2070.91|2069.41|2071.28|2069.78|2071.38|2069.88|2070.83|2069.33|0
1614729000000|2021-03-02 23:50:00|2071.27|2069.77|2070.71|2069.21|2071.37|2069.87|2070.71|2069.21|0
1614729300000|2021-03-02 23:55:00|2070.72|2069.22|2070.51|2069.01|2071.17|2069.67|2070.3|2068.8|0
1614729600000|2021-03-03 00:00:00|2070.49|2068.99|2069.9|2068.4|2070.71|2069.21|2069.75|2068.25|0
1614729900000|2021-03-03 00:05:00|2069.89|2068.39|2071.06|2069.56|2071.27|2069.77|2069.85|2068.35|0
1614730200000|2021-03-03 00:10:00|2071.08|2069.58|2070.92|2069.42|2071.42|2069.92|2070.82|2069.32|0
1614730500000|2021-03-03 00:15:00|2070.94|2069.44|2067.82|2066.32|2071.06|2069.56|2067.53|2066.03|0
1614730800000|2021-03-03 00:20:00|2067.83|2066.33|2067.86|2066.36|2068.35|2066.85|2066.89|2065.39|0
1614731100000|2021-03-03 00:25:00|2067.87|2066.37|2068.44|2066.94|2068.9|2067.4|2067.87|2066.37|0
1614731400000|2021-03-03 00:30:00|2068.51|2067.01|2068.9|2067.4|2069.43|2067.93|2068.45|2066.95|0
1614731700000|2021-03-03 00:35:00|2068.89|2067.39|2068.92|2067.42|2069.43|2067.93|2068.44|2066.94|0
1614732000000|2021-03-03 00:40:00|2068.93|2067.43|2068.46|2066.96|2068.93|2067.43|2067.93|2066.43|0
1614732300000|2021-03-03 00:45:00|2068.45|2066.95|2069.97|2068.47|2070.69|2069.19|2068.45|2066.95|0
1614732600000|2021-03-03 00:50:00|2069.96|2068.46|2069.88|2068.38|2070.36|2068.86|2069.43|2067.93|0
1614732900000|2021-03-03 00:55:00|2069.9|2068.4|2069.88|2068.38|2070.39|2068.89|2069.4|2067.9|0
1614733200000|2021-03-03 01:00:00|2069.87|2068.37|2069.81|2068.31|2069.87|2068.37|2068.37|2066.87|0
1614733500000|2021-03-03 01:05:00|2069.8|2068.3|2069.05|2067.55|2069.81|2068.31|2068.82|2067.32|0
1614733800000|2021-03-03 01:10:00|2069.12|2067.62|2067.17|2065.67|2069.27|2067.77|2067.12|2065.62|0
1614734100000|2021-03-03 01:15:00|2067.16|2065.66|2068.16|2066.66|2068.64|2067.14|2067.14|2065.64|0
1614734400000|2021-03-03 01:20:00|2068.17|2066.67|2066.64|2065.14|2068.17|2066.67|2066.57|2065.07|0
1614734700000|2021-03-03 01:25:00|2066.65|2065.15|2066.6|2065.1|2067.18|2065.68|2066.6|2065.1|0
1614735000000|2021-03-03 01:30:00|2066.59|2065.09|2067.18|2065.68|2067.66|2066.16|2066.08|2064.58|0
1614735300000|2021-03-03 01:35:00|2067.25|2065.75|2069.08|2067.58|2069.09|2067.59|2067.13|2065.63|0
1614735600000|2021-03-03 01:40:00|2069.09|2067.59|2069.04|2067.54|2069.55|2068.05|2069.03|2067.53|0
1614735900000|2021-03-03 01:45:00|2069.05|2067.55|2070.56|2069.06|2070.56|2069.06|2069.05|2067.55|0
1614736200000|2021-03-03 01:50:00|2070.55|2069.05|2070.07|2068.57|2070.59|2069.09|2070.05|2068.55|0
1614736500000|2021-03-03 01:55:00|2070.08|2068.58|2069.53|2068.03|2070.55|2069.05|2069.53|2068.03|0
1614736800000|2021-03-03 02:00:00|2069.52|2068.02|2069.56|2068.06|2069.56|2068.06|2068.78|2067.28|0
1614737100000|2021-03-03 02:05:00|2069.55|2068.05|2069.49|2067.99|2070.57|2069.07|2069.48|2067.98|0
1614737400000|2021-03-03 02:10:00|2069.5|2068|2070.99|2069.49|2070.99|2069.49|2069.49|2067.99|0
1614737700000|2021-03-03 02:15:00|2071.01|2069.51|2071.49|2069.99|2071.49|2069.99|2070.52|2069.02|0
1614738000000|2021-03-03 02:20:00|2071.5|2070|2072.01|2070.51|2072.04|2070.54|2071.49|2069.99|0
1614738300000|2021-03-03 02:25:00|2072.03|2070.53|2071.47|2069.97|2072.48|2070.98|2071.47|2069.97|0
1614738600000|2021-03-03 02:30:00|2071.48|2069.98|2071.48|2069.98|2072.01|2070.51|2071|2069.5|0
1614738900000|2021-03-03 02:35:00|2071.5|2070|2072.02|2070.52|2072.04|2070.54|2071.48|2069.98|0
1614739200000|2021-03-03 02:40:00|2072.04|2070.54|2072.52|2071.02|2072.56|2071.06|2072.02|2070.52|0
1614739500000|2021-03-03 02:45:00|2072.54|2071.04|2073.03|2071.53|2073.09|2071.59|2072.5|2071|0
1614739800000|2021-03-03 02:50:00|2073.05|2071.55|2072.52|2071.02|2073.06|2071.56|2072.52|2071.02|0
1614740100000|2021-03-03 02:55:00|2072.53|2071.03|2073.06|2071.56|2073.57|2072.07|2072.52|2071.02|0
1614740400000|2021-03-03 03:00:00|2073.05|2071.55|2073.1|2071.6|2073.57|2072.07|2073.05|2071.55|0
1614740700000|2021-03-03 03:05:00|2073.11|2071.61|2072.83|2071.33|2073.57|2072.07|2072.83|2071.33|0
1614741000000|2021-03-03 03:10:00|2072.76|2071.26|2073.61|2072.11|2073.62|2072.12|2072.61|2071.11|0
1614741300000|2021-03-03 03:15:00|2073.62|2072.12|2074.03|2072.53|2074.51|2073.01|2073.56|2072.06|0
1614741600000|2021-03-03 03:20:00|2074.04|2072.54|2073.99|2072.49|2074.28|2072.78|2073.55|2072.05|0
1614741900000|2021-03-03 03:25:00|2074|2072.5|2073.48|2071.98|2074|2072.5|2073.48|2071.98|0
1614742200000|2021-03-03 03:30:00|2073.49|2071.99|2073.48|2071.98|2073.97|2072.47|2073.46|2071.96|0
1614742500000|2021-03-03 03:35:00|2073.49|2071.99|2072.5|2071|2073.51|2072.01|2072.5|2071|0
1614742800000|2021-03-03 03:40:00|2072.51|2071.01|2072.49|2070.99|2073.01|2071.51|2072.49|2070.99|0
1614743100000|2021-03-03 03:45:00|2072.47|2070.97|2072.51|2071.01|2072.51|2071.01|2072.47|2070.97|0
1614743400000|2021-03-03 03:50:00|2072.53|2071.03|2073.02|2071.52|2073.54|2072.04|2072.52|2071.02|0
1614743700000|2021-03-03 03:55:00|2073.01|2071.51|2073.04|2071.54|2073.05|2071.55|2073.01|2071.51|0
1614744000000|2021-03-03 04:00:00|2073.05|2071.55|2073.58|2072.08|2073.59|2072.09|2073.04|2071.54|0
1614744300000|2021-03-03 04:05:00|2073.59|2072.09|2073.5|2072|2073.61|2072.11|2073.02|2071.52|0
1614744600000|2021-03-03 04:10:00|2073.49|2071.99|2073.49|2071.99|2073.5|2072|2072.51|2071.01|0
1614744900000|2021-03-03 04:15:00|2073.5|2072|2073.5|2072|2073.99|2072.49|2073.49|2071.99|0
1614745200000|2021-03-03 04:20:00|2073.49|2071.99|2073.55|2072.05|2073.58|2072.08|2073.49|2071.99|0
1614745500000|2021-03-03 04:25:00|2073.56|2072.06|2074.03|2072.53|2074.05|2072.55|2073.54|2072.04|0
1614745800000|2021-03-03 04:30:00|2074.04|2072.54|2074.53|2073.03|2074.53|2073.03|2074|2072.5|0
1614746100000|2021-03-03 04:35:00|2074.56|2073.06|2074.63|2073.13|2075.09|2073.59|2074.54|2073.04|0
1614746400000|2021-03-03 04:40:00|2074.62|2073.12|2074.59|2073.09|2074.63|2073.13|2074.1|2072.6|0
1614746700000|2021-03-03 04:45:00|2074.58|2073.08|2074.11|2072.61|2074.6|2073.1|2074.08|2072.58|0
1614747000000|2021-03-03 04:50:00|2074.12|2072.62|2074.13|2072.63|2074.13|2072.63|2074.08|2072.58|0
1614747300000|2021-03-03 04:55:00|2074.14|2072.64|2074.13|2072.63|2074.15|2072.65|2074.11|2072.61|0
1614747600000|2021-03-03 05:00:00|2074.11|2072.61|2075.08|2073.58|2075.13|2073.63|2074.07|2072.57|0
1614747900000|2021-03-03 05:05:00|2075.09|2073.59|2075.08|2073.58|2075.12|2073.62|2075.07|2073.57|0
1614748200000|2021-03-03 05:10:00|2075.07|2073.57|2075.05|2073.55|2075.08|2073.58|2074.54|2073.04|0
1614748500000|2021-03-03 05:15:00|2075.04|2073.54|2075|2073.5|2075.04|2073.54|2075|2073.5|0
1614748800000|2021-03-03 05:20:00|2075.01|2073.51|2074.47|2072.97|2075.01|2073.51|2074.47|2072.97|0
1614749100000|2021-03-03 05:25:00|2074.46|2072.96|2073.94|2072.44|2074.47|2072.97|2073.92|2072.42|0
1614749400000|2021-03-03 05:30:00|2074.08|2072.58|2073.89|2072.39|2074.4|2072.9|2073.89|2072.39|0
1614749700000|2021-03-03 05:35:00|2073.91|2072.41|2073.46|2071.96|2074.4|2072.9|2073.46|2071.96|0
1614750000000|2021-03-03 05:40:00|2073.53|2072.03|2074.4|2072.9|2074.42|2072.92|2073.46|2071.96|0
1614750300000|2021-03-03 05:45:00|2074.42|2072.92|2073.96|2072.46|2074.44|2072.94|2073.69|2072.19|0
1614750600000|2021-03-03 05:50:00|2073.95|2072.45|2074.01|2072.51|2074.02|2072.52|2073.95|2072.45|0
1614750900000|2021-03-03 05:55:00|2074.02|2072.52|2074.53|2073.03|2074.99|2073.49|2074|2072.5|0
1614751200000|2021-03-03 06:00:00|2074.52|2073.02|2074.45|2072.95|2074.53|2073.03|2074.04|2072.54|0
1614751500000|2021-03-03 06:05:00|2074.44|2072.94|2073.98|2072.48|2074.5|2073|2073.98|2072.48|0
1614751800000|2021-03-03 06:10:00|2073.97|2072.47|2074.49|2072.99|2074.5|2073|2073.94|2072.44|0
1614752100000|2021-03-03 06:15:00|2074.5|2073|2075.04|2073.54|2075.07|2073.57|2074.49|2072.99|0
1614752400000|2021-03-03 06:20:00|2075.02|2073.52|2074.99|2073.49|2075.05|2073.55|2074.99|2073.49|0
1614752700000|2021-03-03 06:25:00|2075.01|2073.51|2074.44|2072.94|2075.01|2073.51|2074.43|2072.93|0
1614753000000|2021-03-03 06:30:00|2074.46|2072.96|2075.8|2074.3|2076.44|2074.94|2074.44|2072.94|0
1614753300000|2021-03-03 06:35:00|2075.82|2074.32|2076.73|2075.23|2076.77|2075.27|2075.77|2074.27|0
1614753600000|2021-03-03 06:40:00|2076.71|2075.21|2076.18|2074.68|2076.73|2075.23|2075.68|2074.18|0
1614753900000|2021-03-03 06:45:00|2076.2|2074.7|2076.26|2074.76|2076.71|2075.21|2076.18|2074.68|0
1614754200000|2021-03-03 06:50:00|2076.27|2074.77|2076.75|2075.25|2077.21|2075.71|2076.23|2074.73|0
1614754500000|2021-03-03 06:55:00|2076.74|2075.24|2075.64|2074.14|2076.75|2075.25|2075.15|2073.65|0
1614754800000|2021-03-03 07:00:00|2075.65|2074.15|2074.67|2073.17|2076.14|2074.64|2073.69|2072.19|0
1614755100000|2021-03-03 07:05:00|2074.66|2073.16|2076.65|2075.15|2076.67|2075.17|2074.66|2073.16|0
1614755400000|2021-03-03 07:10:00|2076.66|2075.16|2076.21|2074.71|2077.63|2076.13|2076.19|2074.69|0
1614755700000|2021-03-03 07:15:00|2076.2|2074.7|2076.74|2075.24|2077.25|2075.75|2076.2|2074.7|0
1614756000000|2021-03-03 07:20:00|2076.6|2075.1|2076.77|2075.27|2077.23|2075.73|2076.27|2074.77|0
1614756300000|2021-03-03 07:25:00|2076.75|2075.25|2077.28|2075.78|2077.28|2075.78|2076.26|2074.76|0
1614756600000|2021-03-03 07:30:00|2077.26|2075.76|2080.93|2079.53|2082.06|2080.66|2077.25|2075.75|89
1614756900000|2021-03-03 07:35:00|2080.68|2079.28|2080.56|2079.16|2080.81|2079.41|2079.68|2078.28|31
1614757200000|2021-03-03 07:40:00|2080.68|2079.28|2079.56|2078.16|2080.81|2079.41|2079.43|2078.03|17
1614757500000|2021-03-03 07:45:00|2079.43|2078.03|2079.06|2077.66|2079.43|2078.03|2078.56|2077.16|11
1614757800000|2021-03-03 07:50:00|2078.93|2077.53|2078.56|2077.16|2079.31|2077.91|2077.81|2076.41|16
1614758100000|2021-03-03 07:55:00|2078.62|2077.12|2079.39|2077.89|2079.39|2077.89|2078.57|2077.07|0
1614758400000|2021-03-03 08:00:00|2079.37|2077.87|2077.86|2077.36|2079.37|2078.23|2074.98|2074.48|2950
1614758700000|2021-03-03 08:05:00|2077.98|2077.48|2081.11|2080.61|2081.23|2080.73|2077.61|2077.11|1391
1614759000000|2021-03-03 08:10:00|2081.23|2080.73|2078.36|2077.86|2082.36|2081.86|2077.98|2077.48|1553
1614759300000|2021-03-03 08:15:00|2078.48|2077.98|2077.11|2076.61|2079.61|2079.11|2077.11|2076.61|1101
1614759600000|2021-03-03 08:20:00|2076.98|2076.48|2077.61|2077.11|2077.86|2077.36|2076.36|2075.86|929
1614759900000|2021-03-03 08:25:00|2077.73|2077.23|2076.86|2076.36|2078.11|2077.61|2076.61|2076.11|658
1614760200000|2021-03-03 08:30:00|2076.98|2076.48|2076.11|2075.61|2078.11|2077.61|2075.86|2075.36|676
1614760500000|2021-03-03 08:35:00|2075.98|2075.48|2075.36|2074.86|2076.73|2076.23|2075.23|2074.73|941
1614760800000|2021-03-03 08:40:00|2075.49|2074.99|2075.49|2074.99|2075.99|2075.49|2075.24|2074.74|669
1614761100000|2021-03-03 08:45:00|2075.74|2075.24|2075.74|2075.24|2076.99|2076.49|2075.49|2074.99|511
1614761400000|2021-03-03 08:50:00|2075.61|2075.11|2076.74|2076.24|2076.99|2076.49|2075.49|2074.99|412
1614761700000|2021-03-03 08:55:00|2076.86|2076.36|2076.24|2075.74|2077.74|2077.24|2076.24|2075.74|371
1614762000000|2021-03-03 09:00:00|2076.36|2075.86|2075.99|2075.49|2076.49|2075.99|2075.49|2074.99|443
1614762300000|2021-03-03 09:05:00|2075.74|2075.24|2076.49|2075.99|2077.74|2077.24|2075.49|2074.99|506
1614762600000|2021-03-03 09:10:00|2076.24|2075.74|2077.74|2077.24|2077.86|2077.36|2076.24|2075.74|597
1614762900000|2021-03-03 09:15:00|2077.49|2076.99|2077.49|2076.99|2078.24|2077.74|2077.49|2076.99|329
1614763200000|2021-03-03 09:20:00|2077.61|2077.11|2076.99|2076.49|2077.86|2077.36|2076.74|2076.24|366
1614763500000|2021-03-03 09:25:00|2077.11|2076.61|2075.74|2075.24|2077.49|2076.99|2075.49|2074.99|434
1614763800000|2021-03-03 09:30:00|2075.99|2075.49|2074.49|2073.99|2076.49|2075.99|2073.86|2073.36|713
1614764100000|2021-03-03 09:35:00|2074.36|2073.86|2073.24|2072.74|2074.49|2073.99|2072.11|2071.61|1859
1614764400000|2021-03-03 09:40:00|2073.11|2072.61|2074.36|2073.86|2075.24|2074.74|2072.99|2072.49|465
1614764700000|2021-03-03 09:45:00|2074.24|2073.74|2073.99|2073.49|2074.74|2074.24|2073.74|2073.24|255
1614765000000|2021-03-03 09:50:00|2073.86|2073.36|2073.24|2072.74|2074.24|2073.74|2072.99|2072.49|350
1614765300000|2021-03-03 09:55:00|2073.36|2072.86|2074.24|2073.74|2074.49|2073.99|2073.36|2072.86|235
1614765600000|2021-03-03 10:00:00|2074.36|2073.86|2073.11|2072.61|2074.49|2073.99|2072.99|2072.49|298
1614765900000|2021-03-03 10:05:00|2072.99|2072.49|2071.99|2071.49|2073.24|2072.74|2071.99|2071.49|416
1614766200000|2021-03-03 10:10:00|2071.86|2071.36|2070.99|2070.49|2072.24|2071.74|2070.99|2070.49|370
1614766500000|2021-03-03 10:15:00|2071.24|2070.74|2070.99|2070.49|2071.99|2071.49|2070.99|2070.49|422
1614766800000|2021-03-03 10:20:00|2070.74|2070.24|2070.99|2070.49|2071.49|2070.99|2070.61|2070.11|423
1614767100000|2021-03-03 10:25:00|2070.86|2070.36|2070.49|2069.99|2071.24|2070.74|2070.49|2069.99|580
1614767400000|2021-03-03 10:30:00|2070.61|2070.11|2070.24|2069.74|2071.49|2070.99|2069.99|2069.49|870
1614767700000|2021-03-03 10:35:00|2070.36|2069.86|2069.36|2068.86|2070.49|2069.99|2068.24|2067.74|657
1614768000000|2021-03-03 10:40:00|2069.24|2068.74|2069.49|2068.99|2069.49|2068.99|2068.99|2068.49|231
1614768300000|2021-03-03 10:45:00|2069.74|2069.24|2069.49|2068.99|2069.99|2069.49|2069.24|2068.74|244
1614768600000|2021-03-03 10:50:00|2069.61|2069.11|2069.99|2069.49|2070.36|2069.86|2069.49|2068.99|272
1614768900000|2021-03-03 10:55:00|2070.24|2069.74|2070.49|2069.99|2071.24|2070.74|2070.24|2069.74|452
1614769200000|2021-03-03 11:00:00|2070.36|2069.86|2069.99|2069.49|2070.49|2069.99|2069.24|2068.74|840
1614769500000|2021-03-03 11:05:00|2069.86|2069.36|2070.61|2070.11|2070.61|2070.11|2069.49|2068.99|353
1614769800000|2021-03-03 11:10:00|2070.74|2070.24|2069.24|2068.74|2070.74|2070.24|2069.11|2068.61|225
1614770100000|2021-03-03 11:15:00|2069.11|2068.61|2070.99|2070.49|2070.99|2070.49|2068.99|2068.49|801
1614770400000|2021-03-03 11:20:00|2071.24|2070.74|2072.24|2071.74|2072.49|2071.99|2071.24|2070.74|521
1614770700000|2021-03-03 11:25:00|2072.36|2071.86|2073.11|2072.61|2073.36|2072.86|2072.24|2071.74|1222
1614771000000|2021-03-03 11:30:00|2072.99|2072.49|2072.99|2072.49|2073.24|2072.74|2072.49|2071.99|302
1614771300000|2021-03-03 11:35:00|2072.86|2072.36|2072.49|2071.99|2073.11|2072.61|2072.24|2071.74|241
1614771600000|2021-03-03 11:40:00|2072.36|2071.86|2072.99|2072.49|2073.24|2072.74|2071.74|2071.24|213
1614771900000|2021-03-03 11:45:00|2073.11|2072.61|2074.24|2073.74|2074.74|2074.24|2073.11|2072.61|407
1614772200000|2021-03-03 11:50:00|2074.11|2073.61|2074.74|2074.24|2074.74|2074.24|2073.99|2073.49|206
1614772500000|2021-03-03 11:55:00|2074.61|2074.11|2075.49|2074.99|2075.74|2075.24|2074.49|2073.99|477
1614772800000|2021-03-03 12:00:00|2075.74|2075.24|2075.24|2074.74|2075.86|2075.36|2075.24|2074.74|173
1614773100000|2021-03-03 12:05:00|2075.36|2074.86|2074.74|2074.24|2075.49|2074.99|2074.49|2073.99|295
1614773400000|2021-03-03 12:10:00|2074.61|2074.11|2074.99|2074.49|2075.24|2074.74|2073.99|2073.49|421
1614773700000|2021-03-03 12:15:00|2074.86|2074.36|2074.74|2074.24|2075.74|2075.24|2074.49|2073.99|181
1614774000000|2021-03-03 12:20:00|2074.61|2074.11|2075.49|2074.99|2075.49|2074.99|2074.49|2073.99|272
1614774300000|2021-03-03 12:25:00|2075.36|2074.86|2075.24|2074.74|2075.86|2075.36|2075.24|2074.74|313
1614774600000|2021-03-03 12:30:00|2075.11|2074.61|2074.24|2073.74|2075.24|2074.74|2073.99|2073.49|466
1614774900000|2021-03-03 12:35:00|2074.36|2073.86|2074.24|2073.74|2074.74|2074.24|2073.49|2072.99|579
1614775200000|2021-03-03 12:40:00|2074.43|2073.93|2075.68|2075.18|2075.93|2075.43|2074.43|2073.93|446
1614775500000|2021-03-03 12:45:00|2075.55|2075.05|2075.93|2075.43|2076.68|2076.18|2075.43|2074.93|380
1614775800000|2021-03-03 12:50:00|2076.18|2075.68|2075.43|2074.93|2076.18|2075.68|2075.18|2074.68|333
1614776100000|2021-03-03 12:55:00|2075.68|2075.18|2074.68|2074.18|2075.8|2075.3|2074.43|2073.93|176
1614776400000|2021-03-03 13:00:00|2074.55|2074.05|2074.93|2074.43|2075.18|2074.68|2073.93|2073.43|517
1614776700000|2021-03-03 13:05:00|2074.8|2074.3|2073.68|2073.18|2074.8|2074.3|2073.68|2073.18|384
1614777000000|2021-03-03 13:10:00|2073.8|2073.3|2073.43|2072.93|2074.05|2073.55|2073.43|2072.93|325
1614777300000|2021-03-03 13:15:00|2073.3|2072.8|2072.18|2071.68|2074.18|2073.68|2072.05|2071.55|595
1614777600000|2021-03-03 13:20:00|2072.05|2071.55|2072.93|2072.43|2072.93|2072.43|2071.68|2071.18|456
1614777900000|2021-03-03 13:25:00|2073.05|2072.55|2073.68|2073.18|2073.68|2073.18|2072.93|2072.43|341
1614778200000|2021-03-03 13:30:00|2073.43|2072.93|2069.55|2069.05|2073.55|2073.05|2068.43|2067.93|756
1614778500000|2021-03-03 13:35:00|2069.68|2069.18|2068.93|2068.43|2069.68|2069.18|2068.3|2067.8|1053
1614778800000|2021-03-03 13:40:00|2068.8|2068.3|2067.43|2066.93|2069.43|2068.93|2066.43|2065.93|917
1614779100000|2021-03-03 13:45:00|2067.68|2067.18|2066.18|2065.68|2067.68|2067.18|2065.05|2064.55|778
1614779400000|2021-03-03 13:50:00|2066.43|2065.93|2067.55|2067.05|2067.55|2067.05|2065.18|2064.68|945
1614779700000|2021-03-03 13:55:00|2067.68|2067.18|2067.18|2066.68|2068.18|2067.68|2066.68|2066.18|702
1614780000000|2021-03-03 14:00:00|2067.3|2066.8|2068.68|2068.18|2068.93|2068.43|2066.8|2066.3|544
1614780300000|2021-03-03 14:05:00|2068.55|2068.05|2068.93|2068.43|2069.18|2068.68|2067.3|2066.8|440
1614780600000|2021-03-03 14:10:00|2069.05|2068.55|2066.93|2066.43|2069.3|2068.8|2066.43|2065.93|477
1614780900000|2021-03-03 14:15:00|2066.8|2066.3|2068.3|2067.8|2068.93|2068.43|2066.43|2065.93|489
1614781200000|2021-03-03 14:20:00|2068.18|2067.68|2067.93|2067.43|2068.3|2067.8|2066.43|2065.93|604
1614781500000|2021-03-03 14:25:00|2067.8|2067.3|2067.55|2067.05|2068.68|2068.18|2067.43|2066.93|385
1614781800000|2021-03-03 14:30:00|2067.43|2066.93|2069.18|2068.68|2070.93|2070.43|2067.43|2066.93|654
1614782100000|2021-03-03 14:35:00|2069.3|2068.8|2066.93|2066.43|2069.68|2069.18|2066.43|2065.93|851
1614782400000|2021-03-03 14:40:00|2067.18|2066.68|2066.18|2065.68|2067.43|2066.93|2065.43|2064.93|795
1614782700000|2021-03-03 14:45:00|2066.05|2065.55|2066.43|2065.93|2067.18|2066.68|2064.43|2063.93|1059
1614783000000|2021-03-03 14:50:00|2066.3|2065.8|2066.43|2065.93|2068.18|2067.68|2065.55|2065.05|816
1614783300000|2021-03-03 14:55:00|2066.55|2066.05|2063.3|2062.8|2066.68|2066.18|2062.93|2062.43|750
1614783600000|2021-03-03 15:00:00|2063.18|2062.68|2063.3|2062.8|2063.8|2063.3|2061.93|2061.43|1355
1614783900000|2021-03-03 15:05:00|2063.18|2062.68|2061.43|2060.93|2063.3|2062.8|2060.18|2059.68|1539
1614784200000|2021-03-03 15:10:00|2061.52|2061.02|2058.27|2057.77|2061.52|2061.02|2057.52|2057.02|1315
1614784500000|2021-03-03 15:15:00|2058.02|2057.52|2059.02|2058.52|2059.77|2059.27|2057.02|2056.52|959
1614784800000|2021-03-03 15:20:00|2059.14|2058.64|2061.89|2061.39|2061.89|2061.39|2057.27|2056.77|1135
1614785100000|2021-03-03 15:25:00|2061.77|2061.27|2061.14|2060.64|2063.02|2062.52|2061.02|2060.52|777
1614785400000|2021-03-03 15:30:00|2061.02|2060.52|2062.89|2062.39|2063.77|2063.27|2058.89|2058.39|1480
1614785700000|2021-03-03 15:35:00|2063.02|2062.52|2064.52|2064.02|2064.64|2064.14|2062.02|2061.52|844
1614786000000|2021-03-03 15:40:00|2064.64|2064.14|2063.52|2063.02|2064.77|2064.27|2063.02|2062.52|864
1614786300000|2021-03-03 15:45:00|2063.27|2062.77|2064.77|2064.27|2066.02|2065.52|2062.77|2062.27|1174
1614786600000|2021-03-03 15:50:00|2065.02|2064.52|2065.27|2064.77|2065.77|2065.27|2064.52|2064.02|1320
1614786900000|2021-03-03 15:55:00|2065.39|2064.89|2066.64|2066.14|2068.02|2067.52|2064.52|2064.02|1394
1614787200000|2021-03-03 16:00:00|2066.77|2066.27|2069.64|2069.14|2069.77|2069.27|2066.52|2066.02|1586
1614787500000|2021-03-03 16:05:00|2069.77|2069.27|2071.52|2071.02|2072.52|2072.02|2069.52|2069.02|1481
1614787800000|2021-03-03 16:10:00|2071.27|2070.77|2071.52|2071.02|2072.77|2072.27|2070.52|2070.02|1578
1614788100000|2021-03-03 16:15:00|2071.27|2070.77|2071.27|2070.77|2071.77|2071.27|2069.02|2068.52|1439
1614788400000|2021-03-03 16:20:00|2071.14|2070.64|2073.27|2071.77|2073.77|2073.27|2071.02|2070.52|2498
1614788700000|2021-03-03 16:25:00|2073.25|2071.75|2074.33|2072.83|2075.25|2073.75|2073.13|2071.63|2214
1614789000000|2021-03-03 16:30:00|2074.46|2072.96|2072.72|2071.32|2074.57|2073.07|2072.34|2070.94|161
1614789300000|2021-03-03 16:35:00|2073.72|2072.32|2074.09|2072.69|2074.47|2073.07|2073.22|2071.82|107
1614789600000|2021-03-03 16:40:00|2073.97|2072.57|2073.97|2072.57|2074.47|2073.07|2073.47|2072.07|365
1614789900000|2021-03-03 16:45:00|2073.84|2072.44|2074.47|2073.07|2074.59|2073.19|2072.97|2071.57|63
1614790200000|2021-03-03 16:50:00|2074.34|2072.94|2074.22|2072.82|2074.84|2073.44|2073.72|2072.32|2
1614790500000|2021-03-03 16:55:00|2074.09|2072.69|2073.49|2071.99|2075.09|2073.69|2073.09|2071.69|11
1614790800000|2021-03-03 17:00:00|2073.5|2072|2072.99|2071.49|2073.52|2072.02|2072.51|2071.01|0
1614791100000|2021-03-03 17:05:00|2072.96|2071.46|2073|2071.5|2073.5|2072|2072.46|2070.96|0
1614791400000|2021-03-03 17:10:00|2072.99|2071.49|2073.58|2072.08|2073.61|2072.11|2071.94|2070.44|0
1614791700000|2021-03-03 17:15:00|2073.6|2072.1|2072.43|2070.93|2073.6|2072.1|2072.35|2070.85|0
1614792000000|2021-03-03 17:20:00|2072.42|2070.92|2071.57|2070.07|2072.46|2070.96|2071.37|2069.87|0
1614792300000|2021-03-03 17:25:00|2071.55|2070.05|2071.54|2070.04|2071.6|2070.1|2070.96|2069.46|0
1614792600000|2021-03-03 17:30:00|2071.53|2070.03|2070.93|2069.43|2072.09|2070.59|2070.92|2069.42|0
1614792900000|2021-03-03 17:35:00|2070.92|2069.42|2071.37|2069.87|2071.5|2070|2070.48|2068.98|0
1614793200000|2021-03-03 17:40:00|2071.35|2069.85|2070.91|2069.41|2072.07|2070.57|2070.86|2069.36|0
1614793500000|2021-03-03 17:45:00|2070.9|2069.4|2072.57|2071.07|2073.08|2071.58|2070.38|2068.88|0
1614793800000|2021-03-03 17:50:00|2072.59|2071.09|2071.49|2069.99|2072.69|2071.19|2071.49|2069.99|0
1614794100000|2021-03-03 17:55:00|2071.48|2069.98|2070.33|2068.83|2072.02|2070.52|2070.33|2068.83|0
1614794400000|2021-03-03 18:00:00|2070.32|2068.82|2070.3|2068.8|2070.86|2069.36|2070.25|2068.75|0
1614794700000|2021-03-03 18:05:00|2070.28|2068.78|2070.3|2068.8|2070.91|2069.41|2070.27|2068.77|0
1614795000000|2021-03-03 18:10:00|2070.32|2068.82|2070.34|2068.84|2071.43|2069.93|2069.75|2068.25|0
1614795300000|2021-03-03 18:15:00|2070.33|2068.83|2073.62|2072.12|2073.63|2072.13|2070.3|2068.8|0
1614795600000|2021-03-03 18:20:00|2073.65|2072.15|2073.56|2072.06|2073.72|2072.22|2073.14|2071.64|0
1614795900000|2021-03-03 18:25:00|2073.58|2072.08|2073.39|2071.89|2073.94|2072.44|2072.92|2071.42|0
1614796200000|2021-03-03 18:30:00|2073.37|2071.87|2071.7|2070.2|2073.38|2071.88|2071.14|2069.64|0
1614796500000|2021-03-03 18:35:00|2071.71|2070.21|2072.31|2070.81|2073.36|2071.86|2071.69|2070.19|0
1614796800000|2021-03-03 18:40:00|2072.32|2070.82|2071.15|2069.65|2072.77|2071.27|2071.12|2069.62|0
1614797100000|2021-03-03 18:45:00|2071.16|2069.66|2069.58|2068.08|2071.69|2070.19|2069.46|2067.96|0
1614797400000|2021-03-03 18:50:00|2069.59|2068.09|2069.97|2068.47|2070.63|2069.13|2069.56|2068.06|0
1614797700000|2021-03-03 18:55:00|2069.95|2068.45|2069.59|2068.09|2070|2068.5|2068.95|2067.45|0
1614798000000|2021-03-03 19:00:00|2069.62|2068.12|2068.37|2066.87|2069.9|2068.4|2067.9|2066.4|0
1614798300000|2021-03-03 19:05:00|2068.23|2066.73|2067.2|2065.7|2068.42|2066.92|2066.64|2065.14|0
1614798600000|2021-03-03 19:10:00|2067.19|2065.69|2067.99|2066.49|2068.01|2066.51|2066.66|2065.16|0
1614798900000|2021-03-03 19:15:00|2067.97|2066.47|2066.28|2064.78|2067.97|2066.47|2065.72|2064.22|0
1614799200000|2021-03-03 19:20:00|2066.31|2064.81|2066.22|2064.72|2067.31|2065.81|2065.61|2064.11|0
1614799500000|2021-03-03 19:25:00|2066.19|2064.69|2065.18|2063.68|2066.81|2065.31|2064.61|2063.11|0
1614799800000|2021-03-03 19:30:00|2065.19|2063.69|2062.41|2060.91|2065.31|2063.81|2062.39|2060.89|0
1614800100000|2021-03-03 19:35:00|2062.36|2060.86|2065.94|2064.44|2066.01|2064.51|2062.36|2060.86|0
1614800400000|2021-03-03 19:40:00|2065.95|2064.45|2066.43|2064.93|2067.02|2065.52|2065.88|2064.38|0
1614800700000|2021-03-03 19:45:00|2066.45|2064.95|2065.24|2063.74|2066.48|2064.98|2064.56|2063.06|0
1614801000000|2021-03-03 19:50:00|2065.26|2063.76|2068.4|2066.9|2068.67|2067.17|2065.26|2063.76|0
1614801300000|2021-03-03 19:55:00|2068.38|2066.88|2068.42|2066.92|2068.97|2067.47|2067.79|2066.29|0
1614801600000|2021-03-03 20:00:00|2068.4|2066.9|2067.86|2066.36|2068.48|2066.98|2067.19|2065.69|0
1614801900000|2021-03-03 20:05:00|2067.87|2066.37|2067.34|2065.84|2067.92|2066.42|2066.79|2065.29|0
1614802200000|2021-03-03 20:10:00|2067.32|2065.82|2066.54|2065.04|2068.28|2066.78|2066.52|2065.02|0
1614802500000|2021-03-03 20:15:00|2066.51|2065.01|2065.94|2064.44|2066.57|2065.07|2064.86|2063.36|0
1614802800000|2021-03-03 20:20:00|2065.93|2064.43|2064.32|2062.82|2065.96|2064.46|2063.78|2062.28|0
1614803100000|2021-03-03 20:25:00|2064.33|2062.83|2063.92|2062.42|2064.46|2062.96|2063.21|2061.71|0
1614803400000|2021-03-03 20:30:00|2063.88|2062.38|2063.85|2062.35|2064.52|2063.02|2063.21|2061.71|0
1614803700000|2021-03-03 20:35:00|2063.83|2062.33|2064.28|2062.78|2064.71|2063.21|2063.77|2062.27|0
1614804000000|2021-03-03 20:40:00|2064.27|2062.77|2065.45|2063.95|2065.53|2064.03|2063.8|2062.3|0
1614804300000|2021-03-03 20:45:00|2065.46|2063.96|2065.97|2064.47|2067.66|2066.16|2065.46|2063.96|0
1614804600000|2021-03-03 20:50:00|2065.99|2064.49|2061.7|2060.2|2065.99|2064.49|2061.66|2060.16|0
1614804900000|2021-03-03 20:55:00|2061.72|2060.22|2060.39|2058.89|2062.78|2061.28|2059.97|2058.47|0
1614805200000|2021-03-03 21:00:00|2060.37|2058.87|2061.52|2060.02|2062.29|2060.79|2059.52|2058.02|0
1614805500000|2021-03-03 21:05:00|2061.51|2060.01|2060.87|2059.37|2062.27|2060.77|2060.42|2058.92|0
1614805800000|2021-03-03 21:10:00|2060.91|2059.41|2061.01|2059.51|2061.31|2059.81|2060.63|2059.13|0
1614806100000|2021-03-03 21:15:00|2061.1|2059.6|2061.1|2059.6|2061.14|2059.64|2060.85|2059.35|0
1614806400000|2021-03-03 21:20:00|2061.14|2059.64|2061.31|2059.81|2061.47|2059.97|2061.1|2059.6|0
1614806700000|2021-03-03 21:25:00|2061.26|2059.76|2061.24|2059.74|2061.35|2059.85|2061.2|2059.7|0
1614807000000|2021-03-03 21:30:00|2061.26|2059.76|2061.95|2060.45|2062.05|2060.55|2061.07|2059.57|0
1614807300000|2021-03-03 21:35:00|2061.93|2060.43|2061.35|2059.85|2062.16|2060.66|2061.14|2059.64|0
1614807600000|2021-03-03 21:40:00|2061.33|2059.83|2060.69|2059.19|2061.35|2059.85|2060.49|2058.99|0
1614807900000|2021-03-03 21:45:00|2060.71|2059.21|2060.59|2059.09|2061.25|2059.75|2060.49|2058.99|0
1614808200000|2021-03-03 21:50:00|2060.61|2059.11|2060.71|2059.21|2061|2059.5|2060.49|2058.99|0
1614808500000|2021-03-03 21:55:00|2060.75|2059.25|2061.22|2059.72|2061.35|2059.85|2060.36|2058.86|0
1614808800000|2021-03-03 22:00:00|2061.21|2059.71|2061.23|2059.73|2061.37|2059.87|2061.08|2059.58|0
1614809100000|2021-03-03 22:05:00|2061.14|2059.64|2061.11|2059.61|2061.28|2059.78|2061.07|2059.57|0
1614809400000|2021-03-03 22:10:00|2061.2|2059.7|2061.78|2060.28|2061.78|2060.28|2061.2|2059.7|0
1614809700000|2021-03-03 22:15:00|2061.83|2060.33|2061.45|2059.95|2061.83|2060.33|2061.36|2059.86|0
1614810000000|2021-03-03 22:20:00|2061.41|2059.91|2061.57|2060.07|2061.62|2060.12|2061.41|2059.91|0
1614810300000|2021-03-03 22:25:00|2061.53|2060.03|2061.53|2060.03|2061.53|2060.03|2061.49|2059.99|0
1614810900000|2021-03-03 22:35:00|2061.49|2059.99|2061.49|2059.99|2061.49|2059.99|2061.49|2059.99|0
1614811200000|2021-03-03 22:40:00|2061.53|2060.03|2061.55|2060.05|2061.55|2060.05|2061.53|2060.03|0
1614811500000|2021-03-03 22:45:00|2061.51|2060.01|2061.47|2059.97|2061.55|2060.05|2061.47|2059.97|0
1614811800000|2021-03-03 22:50:00|2061.55|2060.05|2061.38|2059.88|2061.55|2060.05|2061.3|2059.8|0
1614812100000|2021-03-03 22:55:00|2061.34|2059.84|2061.64|2060.14|2061.68|2060.18|2061.34|2059.84|0
1614812400000|2021-03-03 23:00:00|2061.87|2060.37|2061.78|2060.28|2062.46|2060.96|2060.31|2058.81|0
1614812700000|2021-03-03 23:05:00|2061.83|2060.33|2062.8|2061.3|2063.27|2061.77|2061.77|2060.27|0
1614813000000|2021-03-03 23:10:00|2062.83|2061.33|2061.23|2059.73|2063.15|2061.65|2061.06|2059.56|0
1614813300000|2021-03-03 23:15:00|2061.27|2059.77|2059.86|2058.36|2061.29|2059.79|2059.51|2058.01|0
1614813600000|2021-03-03 23:20:00|2059.85|2058.35|2056.42|2054.92|2059.96|2058.46|2056.05|2054.55|0
1614813900000|2021-03-03 23:25:00|2056.43|2054.93|2057.89|2056.39|2058.01|2056.51|2056.43|2054.93|0
1614814200000|2021-03-03 23:30:00|2057.98|2056.48|2057.73|2056.23|2058.94|2057.44|2057.52|2056.02|0
1614814500000|2021-03-03 23:35:00|2057.75|2056.25|2057.98|2056.48|2058.64|2057.14|2057.73|2056.23|0
1614814800000|2021-03-03 23:40:00|2057.96|2056.46|2058.53|2057.03|2058.74|2057.24|2057.12|2055.62|0
1614815100000|2021-03-03 23:45:00|2058.54|2057.04|2058.7|2057.2|2059.24|2057.74|2058.07|2056.57|0
1614815400000|2021-03-03 23:50:00|2058.69|2057.19|2056.22|2054.72|2058.69|2057.19|2056.01|2054.51|0
1614815700000|2021-03-03 23:55:00|2056.21|2054.71|2053.44|2051.94|2056.77|2055.27|2053.34|2051.84|0
1614816000000|2021-03-04 00:00:00|2053.45|2051.95|2054.59|2053.09|2055|2053.5|2052.43|2050.93|0
1614816300000|2021-03-04 00:05:00|2054.58|2053.08|2057.96|2056.46|2057.96|2056.46|2054.43|2052.93|0
1614816600000|2021-03-04 00:10:00|2057.95|2056.45|2058.59|2057.09|2059.18|2057.68|2057.54|2056.04|0
1614816900000|2021-03-04 00:15:00|2058.57|2057.07|2059.16|2057.66|2060.05|2058.55|2058.12|2056.62|0
1614817200000|2021-03-04 00:20:00|2059.15|2057.65|2059.63|2058.13|2059.64|2058.14|2058.58|2057.08|0
1614817500000|2021-03-04 00:25:00|2059.64|2058.14|2058.54|2057.04|2059.67|2058.17|2057.57|2056.07|0
1614817800000|2021-03-04 00:30:00|2058.53|2057.03|2061.15|2059.65|2061.15|2059.65|2058.52|2057.02|0
1614818100000|2021-03-04 00:35:00|2061.13|2059.63|2061.6|2060.1|2062.12|2060.62|2061.11|2059.61|0
1614818400000|2021-03-04 00:40:00|2061.59|2060.09|2062.15|2060.65|2062.15|2060.65|2060.63|2059.13|0
1614818700000|2021-03-04 00:45:00|2062.16|2060.66|2061.6|2060.1|2062.17|2060.67|2061.1|2059.6|0
1614819000000|2021-03-04 00:50:00|2061.62|2060.12|2061.84|2060.34|2062.13|2060.63|2061.57|2060.07|0
1614819300000|2021-03-04 00:55:00|2061.77|2060.27|2061.23|2059.73|2062.18|2060.68|2061.22|2059.72|0
1614819600000|2021-03-04 01:00:00|2061.25|2059.75|2059.07|2057.57|2061.99|2060.49|2058.31|2056.81|0
1614819900000|2021-03-04 01:05:00|2059.06|2057.56|2059.58|2058.08|2060.85|2059.35|2058.82|2057.32|0
1614820200000|2021-03-04 01:10:00|2059.59|2058.09|2059.05|2057.55|2060.11|2058.61|2058.73|2057.23|0
1614820500000|2021-03-04 01:15:00|2059.06|2057.56|2060.14|2058.64|2060.63|2059.13|2058.56|2057.06|0
1614820800000|2021-03-04 01:20:00|2060.11|2058.61|2058.58|2057.08|2060.15|2058.65|2058.56|2057.06|0
1614821100000|2021-03-04 01:25:00|2058.56|2057.06|2058.62|2057.12|2059.59|2058.09|2058.55|2057.05|0
1614821400000|2021-03-04 01:30:00|2058.69|2057.19|2060.15|2058.65|2060.67|2059.17|2058.69|2057.19|0
1614821700000|2021-03-04 01:35:00|2060.14|2058.64|2058.68|2057.18|2060.18|2058.68|2058.55|2057.05|0
1614822000000|2021-03-04 01:40:00|2058.69|2057.19|2058.72|2057.22|2059.73|2058.23|2058.15|2056.65|0
1614822300000|2021-03-04 01:45:00|2058.71|2057.21|2058.82|2057.32|2058.88|2057.38|2058.17|2056.67|0
1614822600000|2021-03-04 01:50:00|2058.81|2057.31|2059.84|2058.34|2059.84|2058.34|2057.77|2056.27|0
1614822900000|2021-03-04 01:55:00|2059.77|2058.27|2059.87|2058.37|2059.88|2058.38|2058.35|2056.85|0
1614823200000|2021-03-04 02:00:00|2059.88|2058.38|2060.9|2059.4|2061.45|2059.95|2059.36|2057.86|0
1614823500000|2021-03-04 02:05:00|2060.91|2059.41|2059.86|2058.36|2060.91|2059.41|2059.86|2058.36|0
1614823800000|2021-03-04 02:10:00|2059.84|2058.34|2058.35|2056.85|2059.84|2058.34|2058.31|2056.81|0
1614824100000|2021-03-04 02:15:00|2058.33|2056.83|2057.84|2056.34|2058.85|2057.35|2057.8|2056.3|0
1614824400000|2021-03-04 02:20:00|2057.85|2056.35|2057.32|2055.82|2058.38|2056.88|2057.26|2055.76|0
1614824700000|2021-03-04 02:25:00|2057.3|2055.8|2057.16|2055.66|2057.33|2055.83|2057.14|2055.64|0
1614825000000|2021-03-04 02:30:00|2057.17|2055.67|2056.1|2054.6|2057.76|2056.26|2056.09|2054.59|0
1614825300000|2021-03-04 02:35:00|2056.12|2054.62|2055.66|2054.16|2056.66|2055.16|2055.11|2053.61|0
1614825600000|2021-03-04 02:40:00|2055.65|2054.15|2057.18|2055.68|2057.2|2055.7|2055.61|2054.11|0
1614825900000|2021-03-04 02:45:00|2057.17|2055.67|2057.22|2055.72|2057.72|2056.22|2056.67|2055.17|0
1614826200000|2021-03-04 02:50:00|2057.23|2055.73|2056.73|2055.23|2057.24|2055.74|2055.68|2054.18|0
1614826500000|2021-03-04 02:55:00|2056.66|2055.16|2055.71|2054.21|2056.71|2055.21|2054.87|2053.37|0
1614826800000|2021-03-04 03:00:00|2055.78|2054.28|2056.23|2054.73|2056.71|2055.21|2055.66|2054.16|0
1614827100000|2021-03-04 03:05:00|2056.25|2054.75|2055.25|2053.75|2056.73|2055.23|2055.24|2053.74|0
1614827400000|2021-03-04 03:10:00|2055.24|2053.74|2056.18|2054.68|2056.96|2055.46|2055.2|2053.7|0
1614827700000|2021-03-04 03:15:00|2056.17|2054.67|2055.64|2054.14|2056.18|2054.68|2055.61|2054.11|0
1614828000000|2021-03-04 03:20:00|2055.63|2054.13|2056.13|2054.63|2056.38|2054.88|2055.15|2053.65|0
1614828300000|2021-03-04 03:25:00|2056.15|2054.65|2057.61|2056.11|2057.63|2056.13|2056.13|2054.63|0
1614828600000|2021-03-04 03:30:00|2057.59|2056.09|2055.2|2053.7|2057.63|2056.13|2054.68|2053.18|0
1614828900000|2021-03-04 03:35:00|2055.21|2053.71|2053.69|2052.19|2055.21|2053.71|2053.17|2051.67|0
1614829200000|2021-03-04 03:40:00|2053.68|2052.18|2053.24|2051.74|2053.69|2052.19|2052.24|2050.74|0
1614829500000|2021-03-04 03:45:00|2053.22|2051.72|2053.14|2051.64|2053.62|2052.12|2051.93|2050.43|0
1614829800000|2021-03-04 03:50:00|2053.15|2051.65|2052.69|2051.19|2053.41|2051.91|2052.61|2051.11|0
1614830100000|2021-03-04 03:55:00|2052.7|2051.2|2050.54|2049.04|2052.73|2051.23|2050.53|2049.03|0
1614830400000|2021-03-04 04:00:00|2050.56|2049.06|2049.44|2047.94|2051.54|2050.04|2048.89|2047.39|0
1614830700000|2021-03-04 04:05:00|2049.42|2047.92|2049.16|2047.66|2049.47|2047.97|2047.27|2045.77|0
1614831000000|2021-03-04 04:10:00|2049.15|2047.65|2048.21|2046.71|2049.63|2048.13|2048.18|2046.68|0
1614831300000|2021-03-04 04:15:00|2048.18|2046.68|2048.16|2046.66|2049.19|2047.69|2047.72|2046.22|0
1614831600000|2021-03-04 04:20:00|2048.15|2046.65|2050.18|2048.68|2050.2|2048.7|2048.15|2046.65|0
1614831900000|2021-03-04 04:25:00|2050.17|2048.67|2051.72|2050.22|2051.73|2050.23|2050.16|2048.66|0
1614832200000|2021-03-04 04:30:00|2051.73|2050.23|2051.26|2049.76|2052.21|2050.71|2050.78|2049.28|0
1614832500000|2021-03-04 04:35:00|2051.25|2049.75|2052.78|2051.28|2052.81|2051.31|2050.78|2049.28|0
1614832800000|2021-03-04 04:40:00|2052.8|2051.3|2053.78|2052.28|2053.79|2052.29|2052.78|2051.28|0
1614833100000|2021-03-04 04:45:00|2053.77|2052.27|2053.32|2051.82|2053.78|2052.28|2053.02|2051.52|0
1614833400000|2021-03-04 04:50:00|2053.31|2051.81|2053.31|2051.81|2053.33|2051.83|2052.8|2051.3|0
1614833700000|2021-03-04 04:55:00|2053.33|2051.83|2054.93|2053.43|2055.43|2053.93|2053.33|2051.83|0
1614834000000|2021-03-04 05:00:00|2054.95|2053.45|2057.03|2055.53|2057.03|2055.53|2054.95|2053.45|0
1614834300000|2021-03-04 05:05:00|2057.02|2055.52|2055.85|2054.35|2057.02|2055.52|2055.57|2054.07|0
1614834600000|2021-03-04 05:10:00|2055.87|2054.37|2055.48|2053.98|2056.47|2054.97|2055.33|2053.83|0
1614834900000|2021-03-04 05:15:00|2055.47|2053.97|2055.51|2054.01|2056.02|2054.52|2055.01|2053.51|0
1614835200000|2021-03-04 05:20:00|2055.52|2054.02|2056.97|2055.47|2057.07|2055.57|2055.05|2053.55|0
1614835500000|2021-03-04 05:25:00|2056.96|2055.46|2056.42|2054.92|2056.97|2055.47|2055.71|2054.21|0
1614835800000|2021-03-04 05:30:00|2056.43|2054.93|2057.01|2055.51|2057.27|2055.77|2055.91|2054.41|0
1614836100000|2021-03-04 05:35:00|2056.94|2055.44|2057.57|2056.07|2057.6|2056.1|2056.01|2054.51|0
1614836400000|2021-03-04 05:40:00|2057.58|2056.08|2057.06|2055.56|2057.6|2056.1|2056.59|2055.09|0
1614836700000|2021-03-04 05:45:00|2057.09|2055.59|2056.57|2055.07|2057.36|2055.86|2056.31|2054.81|0
1614837000000|2021-03-04 05:50:00|2056.58|2055.08|2057|2055.5|2057.54|2056.04|2056.57|2055.07|0
1614837300000|2021-03-04 05:55:00|2056.98|2055.48|2056.09|2054.59|2056.98|2055.48|2055.89|2054.39|0
1614837600000|2021-03-04 06:00:00|2056.08|2054.58|2057.36|2055.86|2057.6|2056.1|2056.03|2054.53|0
1614837900000|2021-03-04 06:05:00|2057.43|2055.93|2058.4|2056.9|2058.4|2056.9|2057.13|2055.63|0
1614838200000|2021-03-04 06:10:00|2058.39|2056.89|2057.88|2056.38|2058.46|2056.96|2057.88|2056.38|0
1614838500000|2021-03-04 06:15:00|2057.89|2056.39|2057.9|2056.4|2058.43|2056.93|2057.36|2055.86|0
1614838800000|2021-03-04 06:20:00|2057.89|2056.39|2056.88|2055.38|2058.41|2056.91|2056.87|2055.37|0
1614839100000|2021-03-04 06:25:00|2056.74|2055.24|2056.02|2054.52|2056.94|2055.44|2056|2054.5|0
1614839400000|2021-03-04 06:30:00|2056.03|2054.53|2054.87|2053.37|2056.54|2055.04|2054.36|2052.86|0
1614839700000|2021-03-04 06:35:00|2054.85|2053.35|2055.38|2053.88|2055.91|2054.41|2054.19|2052.69|0
1614840000000|2021-03-04 06:40:00|2055.37|2053.87|2054.8|2053.3|2055.45|2053.95|2054.29|2052.79|0
1614840300000|2021-03-04 06:45:00|2054.78|2053.28|2056.62|2055.12|2056.88|2055.38|2054.76|2053.26|0
1614840600000|2021-03-04 06:50:00|2056.61|2055.11|2057.22|2055.72|2057.26|2055.76|2056.38|2054.88|0
1614840900000|2021-03-04 06:55:00|2057.23|2055.73|2058.43|2056.93|2058.43|2056.93|2057.2|2055.7|0
1614841200000|2021-03-04 07:00:00|2058.42|2056.92|2060.04|2058.54|2061.03|2059.53|2057.44|2055.94|0
1614841500000|2021-03-04 07:05:00|2060.03|2058.53|2061.54|2060.04|2061.55|2060.05|2059.51|2058.01|0
1614841800000|2021-03-04 07:10:00|2061.55|2060.05|2061.05|2059.55|2062.06|2060.56|2061.03|2059.53|0
1614842100000|2021-03-04 07:15:00|2061.04|2059.54|2060.95|2059.45|2061.54|2060.04|2060.06|2058.56|0
1614842400000|2021-03-04 07:20:00|2060.94|2059.44|2062.41|2060.91|2062.42|2060.92|2060.88|2059.38|0
1614842700000|2021-03-04 07:25:00|2062.42|2060.92|2061.44|2059.94|2062.44|2060.94|2061.41|2059.91|0
1614843000000|2021-03-04 07:30:00|2061.46|2059.96|2064.97|2063.57|2064.97|2063.57|2061.4|2059.9|170
1614843300000|2021-03-04 07:35:00|2065.34|2063.94|2065.09|2063.69|2065.47|2064.07|2064.84|2063.44|10
1614843600000|2021-03-04 07:40:00|2064.97|2063.57|2064.34|2062.94|2065.72|2064.32|2064.34|2062.94|6
1614843900000|2021-03-04 07:45:00|2064.47|2063.07|2066.22|2064.82|2066.59|2065.19|2064.47|2063.07|43
1614844200000|2021-03-04 07:50:00|2066.09|2064.69|2065.97|2064.57|2066.09|2064.69|2065.34|2063.94|10
1614844500000|2021-03-04 07:55:00|2065.55|2064.05|2065.2|2063.7|2065.83|2064.33|2064.69|2063.19|0
1614844800000|2021-03-04 08:00:00|2065.18|2063.68|2066.52|2066.02|2067.02|2066.52|2060.77|2060.27|3025
1614845100000|2021-03-04 08:05:00|2066.64|2066.14|2067.27|2066.77|2069.02|2068.52|2065.27|2064.77|1781
1614845400000|2021-03-04 08:10:00|2067.39|2066.89|2064.77|2064.27|2068.27|2067.77|2064.27|2063.77|1160
1614845700000|2021-03-04 08:15:00|2064.52|2064.02|2067.52|2067.02|2067.52|2067.02|2063.27|2062.77|1106
1614846000000|2021-03-04 08:20:00|2067.64|2067.14|2063.89|2063.39|2069.27|2068.77|2063.52|2063.02|963
1614846300000|2021-03-04 08:25:00|2063.77|2063.27|2063.89|2063.39|2064.77|2064.27|2062.27|2061.77|655
1614846600000|2021-03-04 08:30:00|2064.02|2063.52|2068.02|2067.52|2068.02|2067.52|2062.77|2062.27|733
1614846900000|2021-03-04 08:35:00|2068.27|2067.77|2069.89|2069.39|2070.02|2069.52|2067.27|2066.77|800
1614847200000|2021-03-04 08:40:00|2070.02|2069.52|2068.6|2068.1|2070.52|2070.02|2068.1|2067.6|600
1614847500000|2021-03-04 08:45:00|2068.85|2068.35|2066.6|2066.1|2068.85|2068.35|2066.35|2065.85|667
1614847800000|2021-03-04 08:50:00|2066.47|2065.97|2064.35|2063.85|2066.6|2066.1|2062.85|2062.35|1204
1614848100000|2021-03-04 08:55:00|2064.22|2063.72|2064.85|2064.35|2065.85|2065.35|2064.1|2063.6|488
1614848400000|2021-03-04 09:00:00|2064.97|2064.47|2066.47|2065.97|2066.97|2066.47|2064.1|2063.6|461
1614848700000|2021-03-04 09:05:00|2066.35|2065.85|2066.85|2066.35|2067.1|2066.6|2065.85|2065.35|459
1614849000000|2021-03-04 09:10:00|2066.72|2066.22|2066.1|2065.6|2068.1|2067.6|2064.85|2064.35|643
1614849300000|2021-03-04 09:15:00|2066.22|2065.72|2068.1|2067.6|2068.35|2067.85|2066.22|2065.72|373
1614849600000|2021-03-04 09:20:00|2067.97|2067.47|2064.6|2064.1|2068.35|2067.85|2064.6|2064.1|409
1614849900000|2021-03-04 09:25:00|2064.47|2063.97|2065.1|2064.6|2065.85|2065.35|2063.85|2063.35|606
1614850200000|2021-03-04 09:30:00|2065.22|2064.72|2064.35|2063.85|2065.72|2065.22|2063.6|2063.1|338
1614850500000|2021-03-04 09:35:00|2064.47|2063.97|2066.1|2065.6|2066.47|2065.97|2063.85|2063.35|336
1614850800000|2021-03-04 09:40:00|2065.97|2065.47|2064.1|2063.6|2066.1|2065.6|2064.1|2063.6|350
1614851100000|2021-03-04 09:45:00|2063.97|2063.47|2065.97|2065.47|2066.1|2065.6|2063.85|2063.35|352
1614851400000|2021-03-04 09:50:00|2066.1|2065.6|2067.1|2066.6|2067.35|2066.85|2065.6|2065.1|337
1614851700000|2021-03-04 09:55:00|2067.22|2066.72|2066.6|2066.1|2067.35|2066.85|2066.6|2066.1|201
1614852000000|2021-03-04 10:00:00|2066.47|2065.97|2067.35|2066.85|2067.35|2066.85|2066.35|2065.85|295
1614852300000|2021-03-04 10:05:00|2067.22|2066.72|2065.35|2064.85|2067.85|2067.35|2065.35|2064.85|293
1614852600000|2021-03-04 10:10:00|2065.22|2064.72|2064.6|2064.1|2066.35|2065.85|2064.1|2063.6|420
1614852900000|2021-03-04 10:15:00|2064.47|2063.97|2061.22|2060.72|2064.6|2064.1|2061.1|2060.6|550
1614853200000|2021-03-04 10:20:00|2061.35|2060.85|2060.1|2059.6|2061.85|2061.35|2059.6|2059.1|633
1614853500000|2021-03-04 10:25:00|2059.97|2059.47|2059.6|2059.1|2060.47|2059.97|2058.85|2058.35|1031
1614853800000|2021-03-04 10:30:00|2059.35|2058.85|2061.1|2060.6|2061.22|2060.72|2059.1|2058.6|866
1614854100000|2021-03-04 10:35:00|2060.97|2060.47|2060.1|2059.6|2061.35|2060.85|2059.35|2058.85|403
1614854400000|2021-03-04 10:40:00|2059.97|2059.47|2059.35|2058.85|2059.97|2059.47|2058.6|2058.1|406
1614854700000|2021-03-04 10:45:00|2059.22|2058.72|2060.6|2060.1|2060.6|2060.1|2058.85|2058.35|363
1614855000000|2021-03-04 10:50:00|2060.47|2059.97|2061.1|2060.6|2061.35|2060.85|2060.35|2059.85|611
1614855300000|2021-03-04 10:55:00|2060.97|2060.47|2061.85|2061.35|2062.85|2062.35|2060.97|2060.47|383
1614855600000|2021-03-04 11:00:00|2061.97|2061.47|2061.1|2060.6|2062.1|2061.6|2060.85|2060.35|333
1614855900000|2021-03-04 11:05:00|2061.22|2060.72|2060.85|2060.35|2061.6|2061.1|2060.1|2059.6|446
1614856200000|2021-03-04 11:10:00|2060.97|2060.47|2059.6|2059.1|2061.35|2060.85|2059.1|2058.6|823
1614856500000|2021-03-04 11:15:00|2059.47|2058.97|2057.85|2057.35|2059.85|2059.35|2057.85|2057.35|778
1614856800000|2021-03-04 11:20:00|2057.97|2057.47|2057.85|2057.35|2058.22|2057.72|2056.6|2056.1|581
1614857100000|2021-03-04 11:25:00|2057.72|2057.22|2055.85|2055.35|2057.72|2057.22|2055.6|2055.1|355
1614857400000|2021-03-04 11:30:00|2055.72|2055.22|2057.6|2057.1|2057.85|2057.35|2055.1|2054.6|402
1614857700000|2021-03-04 11:35:00|2057.35|2056.85|2059.35|2058.85|2059.6|2059.1|2057.1|2056.6|467
1614858000000|2021-03-04 11:40:00|2059.22|2058.72|2058.1|2057.6|2059.47|2058.97|2057.47|2056.97|415
1614858300000|2021-03-04 11:45:00|2058.22|2057.72|2059.35|2058.85|2059.85|2059.35|2058.22|2057.72|424
1614858600000|2021-03-04 11:50:00|2059.22|2058.72|2060.6|2060.1|2061.35|2060.85|2059.1|2058.6|323
1614858900000|2021-03-04 11:55:00|2060.47|2059.97|2060.85|2060.35|2061.35|2060.85|2060.35|2059.85|340
1614859200000|2021-03-04 12:00:00|2060.97|2060.47|2059.85|2059.35|2061.35|2060.85|2059.85|2059.35|250
1614859500000|2021-03-04 12:05:00|2059.72|2059.22|2060.85|2060.35|2061.1|2060.6|2059.1|2058.6|397
1614859800000|2021-03-04 12:10:00|2060.97|2060.47|2063.35|2062.85|2063.6|2063.1|2060.6|2060.1|433
1614860100000|2021-03-04 12:15:00|2063.47|2062.97|2064.6|2064.1|2064.72|2064.22|2063.35|2062.85|401
1614860400000|2021-03-04 12:20:00|2064.47|2063.97|2065.35|2064.85|2065.35|2064.85|2063.85|2063.35|462
1614860700000|2021-03-04 12:25:00|2065.47|2064.97|2065.97|2065.47|2066.1|2065.6|2064.6|2064.1|317
1614861000000|2021-03-04 12:30:00|2065.85|2065.35|2063.6|2063.1|2066.35|2065.85|2063.6|2063.1|339
1614861300000|2021-03-04 12:35:00|2063.72|2063.22|2065.22|2064.72|2066.1|2065.6|2063.6|2063.1|349
1614861600000|2021-03-04 12:40:00|2065.07|2064.57|2064.45|2063.95|2065.2|2064.7|2063.95|2063.45|282
1614861900000|2021-03-04 12:45:00|2064.57|2064.07|2064.45|2063.95|2065.32|2064.82|2064.45|2063.95|277
1614862200000|2021-03-04 12:50:00|2064.57|2064.07|2064.2|2063.7|2065.2|2064.7|2064.2|2063.7|200
1614862500000|2021-03-04 12:55:00|2064.07|2063.57|2063.45|2062.95|2064.2|2063.7|2063.2|2062.7|395
1614862800000|2021-03-04 13:00:00|2063.57|2063.07|2063.45|2062.95|2064.45|2063.95|2063.45|2062.95|321
1614863100000|2021-03-04 13:05:00|2063.57|2063.07|2062.7|2062.2|2063.95|2063.45|2062.45|2061.95|369
1614863400000|2021-03-04 13:10:00|2062.45|2061.95|2063.7|2063.2|2064.2|2063.7|2062.45|2061.95|332
1614863700000|2021-03-04 13:15:00|2063.82|2063.32|2064.7|2064.2|2065.2|2064.7|2063.82|2063.32|294
1614864000000|2021-03-04 13:20:00|2064.57|2064.07|2066.7|2066.2|2066.95|2066.45|2064.45|2063.95|528
1614864300000|2021-03-04 13:25:00|2066.95|2066.45|2066.7|2066.2|2066.95|2066.45|2066.32|2065.82|283
1614864600000|2021-03-04 13:30:00|2066.82|2066.32|2068.45|2067.95|2069.2|2068.7|2066.45|2065.95|846
1614864900000|2021-03-04 13:35:00|2068.57|2068.07|2067.95|2067.45|2069.07|2068.57|2067.7|2067.2|499
1614865200000|2021-03-04 13:40:00|2068.07|2067.57|2070.2|2069.7|2070.45|2069.95|2067.95|2067.45|1280
1614865500000|2021-03-04 13:45:00|2070.32|2069.82|2069.57|2069.07|2070.95|2070.45|2069.45|2068.95|578
1614865800000|2021-03-04 13:50:00|2069.45|2068.95|2069.45|2068.95|2069.7|2069.2|2068.95|2068.45|406
1614866100000|2021-03-04 13:55:00|2069.2|2068.7|2069.32|2068.82|2069.82|2069.32|2068.95|2068.45|294
1614866400000|2021-03-04 14:00:00|2069.2|2068.7|2068.45|2067.95|2069.95|2069.45|2067.82|2067.32|762
1614866700000|2021-03-04 14:05:00|2068.7|2068.2|2067.45|2066.95|2069.2|2068.7|2067.45|2066.95|326
1614867000000|2021-03-04 14:10:00|2067.57|2067.07|2067.45|2066.95|2068.07|2067.57|2066.95|2066.45|542
1614867300000|2021-03-04 14:15:00|2067.57|2067.07|2067.45|2066.95|2068.45|2067.95|2067.2|2066.7|313
1614867600000|2021-03-04 14:20:00|2067.57|2067.07|2068.95|2068.45|2069.2|2068.7|2067.45|2066.95|596
1614867900000|2021-03-04 14:25:00|2069.07|2068.57|2068.45|2067.95|2069.2|2068.7|2068.45|2067.95|537
1614868200000|2021-03-04 14:30:00|2068.7|2068.2|2071.45|2070.95|2071.7|2071.2|2067.45|2066.95|1637
1614868500000|2021-03-04 14:35:00|2071.7|2071.2|2073.7|2073.2|2074.7|2074.2|2071.57|2071.07|2088
1614868800000|2021-03-04 14:40:00|2073.95|2073.45|2070.95|2070.45|2074.45|2073.95|2070.7|2070.2|1357
1614869100000|2021-03-04 14:45:00|2071.2|2070.7|2066.2|2065.7|2071.2|2070.7|2065.95|2065.45|1903
1614869400000|2021-03-04 14:50:00|2066.07|2065.57|2066.45|2065.95|2067.45|2066.95|2064.95|2064.45|2004
1614869700000|2021-03-04 14:55:00|2066.32|2065.82|2065.82|2065.32|2066.95|2066.45|2064.45|2063.95|1219
1614870000000|2021-03-04 15:00:00|2065.95|2065.45|2061.7|2061.2|2066.32|2065.82|2061.7|2061.2|2008
1614870300000|2021-03-04 15:05:00|2061.82|2061.32|2059.2|2058.7|2062.32|2061.82|2059.2|2058.7|1818
1614870600000|2021-03-04 15:10:00|2059.29|2058.79|2060.91|2060.41|2061.04|2060.54|2058.79|2058.29|1338
1614870900000|2021-03-04 15:15:00|2061.04|2060.54|2060.54|2060.04|2061.54|2061.04|2059.79|2059.29|1685
1614871200000|2021-03-04 15:20:00|2060.41|2059.91|2063.04|2062.54|2064.54|2064.04|2060.04|2059.54|1723
1614871500000|2021-03-04 15:25:00|2063.16|2062.66|2063.04|2062.54|2063.54|2063.04|2060.66|2060.16|1478
1614871800000|2021-03-04 15:30:00|2063.16|2062.66|2063.54|2063.04|2064.29|2063.79|2062.66|2062.16|1392
1614872100000|2021-03-04 15:35:00|2063.41|2062.91|2064.54|2064.04|2065.29|2064.79|2063.29|2062.79|900
1614872400000|2021-03-04 15:40:00|2064.66|2064.16|2064.54|2064.04|2064.66|2064.16|2062.79|2062.29|1003
1614872700000|2021-03-04 15:45:00|2064.66|2064.16|2066.04|2065.54|2067.04|2066.54|2064.41|2063.91|1213
1614873000000|2021-03-04 15:50:00|2065.91|2065.41|2061.29|2060.79|2066.79|2066.29|2061.04|2060.54|1222
1614873300000|2021-03-04 15:55:00|2061.04|2060.54|2063.04|2062.54|2063.91|2063.41|2060.79|2060.29|1763
1614873600000|2021-03-04 16:00:00|2062.91|2062.41|2063.29|2062.79|2064.54|2064.04|2062.29|2061.79|1659
1614873900000|2021-03-04 16:05:00|2063.54|2063.04|2062.79|2062.29|2063.79|2063.29|2061.04|2060.54|1647
1614874200000|2021-03-04 16:10:00|2062.66|2062.16|2062.04|2061.54|2063.29|2062.79|2061.54|2061.04|1284
1614874500000|2021-03-04 16:15:00|2062.16|2061.66|2066.54|2066.04|2066.54|2066.04|2062.04|2061.54|2068
1614874800000|2021-03-04 16:20:00|2066.79|2066.29|2068.32|2066.82|2068.34|2067.29|2066.41|2065.91|2517
1614875100000|2021-03-04 16:25:00|2068.31|2066.81|2067.03|2065.53|2069.13|2067.63|2065.72|2064.22|562
1614875400000|2021-03-04 16:30:00|2067.01|2065.51|2066.11|2064.71|2069.11|2067.61|2065.86|2064.46|188
1614875700000|2021-03-04 16:35:00|2065.61|2064.21|2067.24|2065.84|2067.24|2065.84|2065.61|2064.21|27
1614876000000|2021-03-04 16:40:00|2067.36|2065.96|2068.74|2067.34|2069.49|2068.09|2067.24|2065.84|74
1614876300000|2021-03-04 16:45:00|2068.61|2067.21|2068.86|2067.46|2069.11|2067.71|2068.49|2067.09|29
1614876600000|2021-03-04 16:50:00|2068.61|2067.21|2069.74|2068.34|2069.74|2068.34|2068.24|2066.84|55
1614876900000|2021-03-04 16:55:00|2069.86|2068.46|2068.8|2067.3|2069.86|2068.46|2068.49|2067.09|2527
1614877200000|2021-03-04 17:00:00|2068.81|2067.31|2071.73|2070.23|2071.94|2070.44|2068.81|2067.31|0
1614877500000|2021-03-04 17:05:00|2071.72|2070.22|2071.77|2070.27|2071.77|2070.27|2069.63|2068.13|0
1614877800000|2021-03-04 17:10:00|2071.76|2070.26|2066.22|2064.72|2071.76|2070.26|2065.17|2063.67|0
1614878100000|2021-03-04 17:15:00|2066.23|2064.73|2067.83|2066.33|2070.3|2068.8|2065.66|2064.16|0
1614878400000|2021-03-04 17:20:00|2067.53|2066.03|2062.78|2061.28|2069.18|2067.68|2062.24|2060.74|0
1614878700000|2021-03-04 17:25:00|2062.79|2061.29|2062.3|2060.8|2062.82|2061.32|2058.94|2057.44|0
1614879000000|2021-03-04 17:30:00|2062.29|2060.79|2058.64|2057.14|2062.3|2060.8|2058.42|2056.92|0
1614879300000|2021-03-04 17:35:00|2058.63|2057.13|2062.33|2060.83|2062.8|2061.3|2057.99|2056.49|0
1614879600000|2021-03-04 17:40:00|2062.32|2060.82|2060.47|2058.97|2063.88|2062.38|2059.96|2058.46|0
1614879900000|2021-03-04 17:45:00|2060.33|2058.83|2058.21|2056.71|2060.52|2059.02|2057.62|2056.12|0
1614880200000|2021-03-04 17:50:00|2058.2|2056.7|2055.44|2053.94|2059.94|2058.44|2055.37|2053.87|0
1614880500000|2021-03-04 17:55:00|2055.43|2053.93|2055.5|2054|2055.67|2054.17|2052.91|2051.41|0
1614880800000|2021-03-04 18:00:00|2055.48|2053.98|2058.7|2057.2|2058.7|2057.2|2054.13|2052.63|0
1614881100000|2021-03-04 18:05:00|2058.71|2057.21|2054.92|2053.42|2058.71|2057.21|2054.25|2052.75|0
1614881400000|2021-03-04 18:10:00|2054.93|2053.43|2052.99|2051.49|2055.4|2053.9|2052.53|2051.03|0
1614881700000|2021-03-04 18:15:00|2052.92|2051.42|2054.26|2052.76|2054.86|2053.36|2051.38|2049.88|0
1614882000000|2021-03-04 18:20:00|2054.25|2052.75|2053.25|2051.75|2054.25|2052.75|2050.48|2048.98|0
1614882300000|2021-03-04 18:25:00|2053.23|2051.73|2055.06|2053.56|2055.07|2053.57|2051.5|2050|0
1614882600000|2021-03-04 18:30:00|2055.03|2053.53|2052.21|2050.71|2055.05|2053.55|2051.84|2050.34|0
1614882900000|2021-03-04 18:35:00|2052.23|2050.73|2054.31|2052.81|2055.09|2053.59|2051.99|2050.49|0
1614883200000|2021-03-04 18:40:00|2054.27|2052.77|2051.2|2049.7|2054.5|2053|2050.95|2049.45|0
1614883500000|2021-03-04 18:45:00|2051.16|2049.66|2047.35|2045.85|2051.24|2049.74|2047.3|2045.8|0
1614883800000|2021-03-04 18:50:00|2047.36|2045.86|2044.58|2043.08|2047.91|2046.41|2042.14|2040.64|0
1614884100000|2021-03-04 18:55:00|2044.54|2043.04|2042.42|2040.92|2045.77|2044.27|2042.38|2040.88|0
1614884400000|2021-03-04 19:00:00|2042.41|2040.91|2044.7|2043.2|2045.79|2044.29|2042.41|2040.91|0
1614884700000|2021-03-04 19:05:00|2044.68|2043.18|2049.86|2048.36|2050.39|2048.89|2044.11|2042.61|0
1614885000000|2021-03-04 19:10:00|2049.85|2048.35|2048.41|2046.91|2049.89|2048.39|2047.26|2045.76|0
1614885300000|2021-03-04 19:15:00|2048.27|2046.77|2049.42|2047.92|2049.98|2048.48|2046.7|2045.2|0
1614885600000|2021-03-04 19:20:00|2049.44|2047.94|2050.87|2049.37|2050.88|2049.38|2049.41|2047.91|0
1614885900000|2021-03-04 19:25:00|2050.88|2049.38|2052.62|2051.12|2053.62|2052.12|2050.84|2049.34|0
1614886200000|2021-03-04 19:30:00|2052.57|2051.07|2050.08|2048.58|2052.66|2051.16|2049.76|2048.26|0
1614886500000|2021-03-04 19:35:00|2050.12|2048.62|2049.35|2047.85|2050.94|2049.44|2048.07|2046.57|0
1614886800000|2021-03-04 19:40:00|2049.51|2048.01|2053.74|2052.24|2053.77|2052.27|2048.68|2047.18|0
1614887100000|2021-03-04 19:45:00|2053.73|2052.23|2055.95|2054.45|2056.97|2055.47|2052.55|2051.05|0
1614887400000|2021-03-04 19:50:00|2055.94|2054.44|2056.09|2054.59|2056.57|2055.07|2053.77|2052.27|0
1614887700000|2021-03-04 19:55:00|2056.1|2054.6|2055.63|2054.13|2056.65|2055.15|2055.01|2053.51|0
1614888000000|2021-03-04 20:00:00|2055.62|2054.12|2052.59|2051.09|2056.21|2054.71|2052.53|2051.03|0
1614888300000|2021-03-04 20:05:00|2052.62|2051.12|2051.63|2050.13|2054.35|2052.85|2051.62|2050.12|0
1614888600000|2021-03-04 20:10:00|2051.62|2050.12|2051.65|2050.15|2052.89|2051.39|2050.49|2048.99|0
1614888900000|2021-03-04 20:15:00|2051.63|2050.13|2051.58|2050.08|2052.68|2051.18|2050.4|2048.9|0
1614889200000|2021-03-04 20:20:00|2051.55|2050.05|2050.1|2048.6|2051.62|2050.12|2049.34|2047.84|0
1614889500000|2021-03-04 20:25:00|2050.26|2048.76|2053.86|2052.36|2054.55|2053.05|2049.97|2048.47|0
1614889800000|2021-03-04 20:30:00|2053.81|2052.31|2054.69|2053.19|2056.29|2054.79|2052.83|2051.33|0
1614890100000|2021-03-04 20:35:00|2054.66|2053.16|2052.55|2051.05|2055.78|2054.28|2051.41|2049.91|0
1614890400000|2021-03-04 20:40:00|2052.54|2051.04|2054.21|2052.71|2055.79|2054.29|2052.43|2050.93|0
1614890700000|2021-03-04 20:45:00|2054.22|2052.72|2053.69|2052.19|2055.43|2053.93|2052.53|2051.03|0
1614891000000|2021-03-04 20:50:00|2053.73|2052.23|2052.5|2051|2056.01|2054.51|2052.19|2050.69|0
1614891300000|2021-03-04 20:55:00|2052.46|2050.96|2054.95|2053.45|2055.12|2053.62|2050.71|2049.21|0
1614891600000|2021-03-04 21:00:00|2054.91|2053.41|2057.58|2056.08|2058.56|2057.06|2054.86|2053.36|0
1614891900000|2021-03-04 21:05:00|2057.6|2056.1|2056.77|2055.27|2058.69|2057.19|2056.57|2055.07|0
1614892200000|2021-03-04 21:10:00|2056.75|2055.25|2057.37|2055.87|2057.75|2056.25|2056.22|2054.72|0
1614892500000|2021-03-04 21:15:00|2057.46|2055.96|2057.02|2055.52|2057.5|2056|2057.02|2055.52|0
1614892800000|2021-03-04 21:20:00|2057.07|2055.57|2057.15|2055.65|2057.15|2055.65|2056.94|2055.44|0
1614893100000|2021-03-04 21:25:00|2057.19|2055.69|2057.15|2055.65|2057.28|2055.78|2057.02|2055.52|0
1614893400000|2021-03-04 21:30:00|2057.11|2055.61|2057.54|2056.04|2057.54|2056.04|2056.08|2054.58|0
1614893700000|2021-03-04 21:35:00|2057.52|2056.02|2057.64|2056.14|2057.89|2056.39|2057.09|2055.59|0
1614894000000|2021-03-04 21:40:00|2057.61|2056.11|2057.19|2055.69|2057.61|2056.11|2057.09|2055.59|0
1614894300000|2021-03-04 21:45:00|2057.21|2055.71|2056.08|2054.58|2057.34|2055.84|2055.87|2054.37|0
1614894600000|2021-03-04 21:50:00|2056.06|2054.56|2054.86|2053.36|2056.08|2054.58|2054.86|2053.36|0
1614894900000|2021-03-04 21:55:00|2054.85|2053.35|2054.76|2053.26|2055.11|2053.61|2054.41|2052.91|0
1614895200000|2021-03-04 22:00:00|2054.8|2053.3|2054.9|2053.4|2054.93|2053.43|2054.76|2053.26|0
1614895500000|2021-03-04 22:05:00|2054.94|2053.44|2054.98|2053.48|2055.06|2053.56|2054.9|2053.4|0
1614895800000|2021-03-04 22:10:00|2054.94|2053.44|2054.65|2053.15|2054.98|2053.48|2054.56|2053.06|0
1614896100000|2021-03-04 22:15:00|2054.68|2053.18|2054.86|2053.36|2054.91|2053.41|2054.68|2053.18|0
1614896400000|2021-03-04 22:20:00|2054.91|2053.41|2054.91|2053.41|2054.91|2053.41|2054.61|2053.11|0
1614896700000|2021-03-04 22:25:00|2054.95|2053.45|2055.03|2053.53|2055.03|2053.53|2054.95|2053.45|0
1614897000000|2021-03-04 22:30:00|2055.07|2053.57|2054.78|2053.28|2055.16|2053.66|2054.78|2053.28|0
1614897300000|2021-03-04 22:35:00|2054.7|2053.2|2054.99|2053.49|2054.99|2053.49|2054.7|2053.2|0
1614897600000|2021-03-04 22:40:00|2055.03|2053.53|2054.74|2053.24|2055.03|2053.53|2054.7|2053.2|0
1614897900000|2021-03-04 22:45:00|2054.86|2053.36|2054.4|2052.9|2054.91|2053.41|2054.36|2052.86|0
1614898200000|2021-03-04 22:50:00|2054.53|2053.03|2054.03|2052.53|2054.57|2053.07|2054.03|2052.53|0
1614898500000|2021-03-04 22:55:00|2054.07|2052.57|2054.03|2052.53|2054.15|2052.65|2053.86|2052.36|0
1614898800000|2021-03-04 23:00:00|2053.95|2052.45|2052.72|2051.22|2055.11|2053.61|2052.43|2050.93|0
1614899100000|2021-03-04 23:05:00|2052.74|2051.24|2053.16|2051.66|2053.96|2052.46|2052.09|2050.59|0
1614899400000|2021-03-04 23:10:00|2053.21|2051.71|2055.83|2054.33|2056.59|2055.09|2053.16|2051.66|0
1614899700000|2021-03-04 23:15:00|2055.85|2054.35|2053.77|2052.27|2056.34|2054.84|2053.77|2052.27|0
1614900000000|2021-03-04 23:20:00|2053.73|2052.23|2053.16|2051.66|2054.39|2052.89|2051.84|2050.34|0
1614900300000|2021-03-04 23:25:00|2053.14|2051.64|2053.51|2052.01|2053.51|2052.01|2051.94|2050.44|0
1614900600000|2021-03-04 23:30:00|2053.5|2052|2054.86|2053.36|2054.92|2053.42|2052.49|2050.99|0
1614900900000|2021-03-04 23:35:00|2054.87|2053.37|2053.5|2052|2054.92|2053.42|2053.15|2051.65|0
1614901200000|2021-03-04 23:40:00|2053.48|2051.98|2053.15|2051.65|2054.61|2053.11|2053.09|2051.59|0
1614901500000|2021-03-04 23:45:00|2053.14|2051.64|2051.37|2049.87|2053.14|2051.64|2051.12|2049.62|0
1614901800000|2021-03-04 23:50:00|2051.39|2049.89|2051.48|2049.98|2052.38|2050.88|2051.27|2049.77|0
1614902100000|2021-03-04 23:55:00|2051.5|2050|2050.92|2049.42|2052.28|2050.78|2050.72|2049.22|0
1614902400000|2021-03-05 00:00:00|2050.88|2049.38|2049.58|2048.08|2051.72|2050.22|2049.58|2048.08|0
1614902700000|2021-03-05 00:05:00|2049.56|2048.06|2047.84|2046.34|2050.4|2048.9|2047.6|2046.1|0
1614903000000|2021-03-05 00:10:00|2047.82|2046.32|2046.83|2045.33|2048.3|2046.8|2046.17|2044.67|0
1614903300000|2021-03-05 00:15:00|2046.84|2045.34|2044.07|2042.57|2047.29|2045.79|2043.14|2041.64|0
1614903600000|2021-03-05 00:20:00|2044.09|2042.59|2042.72|2041.22|2044.58|2043.08|2042.17|2040.67|0
1614903900000|2021-03-05 00:25:00|2042.73|2041.23|2044.64|2043.14|2044.66|2043.16|2042.24|2040.74|0
1614904200000|2021-03-05 00:30:00|2044.66|2043.16|2042.59|2041.09|2044.66|2043.16|2042.58|2041.08|0
1614904500000|2021-03-05 00:35:00|2042.6|2041.1|2042.62|2041.12|2042.88|2041.38|2042.06|2040.56|0
1614904800000|2021-03-05 00:40:00|2042.63|2041.13|2043.77|2042.27|2044.11|2042.61|2042.09|2040.59|0
1614905100000|2021-03-05 00:45:00|2043.7|2042.2|2043.94|2042.44|2044.09|2042.59|2042.95|2041.45|0
1614905400000|2021-03-05 00:50:00|2043.91|2042.41|2044.71|2043.21|2044.74|2043.24|2043.46|2041.96|0
1614905700000|2021-03-05 00:55:00|2044.64|2043.14|2043.37|2041.87|2044.64|2043.14|2042.9|2041.4|0
1614906000000|2021-03-05 01:00:00|2043.35|2041.85|2042.55|2041.05|2043.41|2041.91|2041.84|2040.34|0
1614906300000|2021-03-05 01:05:00|2042.53|2041.03|2040.72|2039.22|2042.58|2041.08|2039.79|2038.29|0
1614906600000|2021-03-05 01:10:00|2040.71|2039.21|2039.1|2037.6|2040.78|2039.28|2039.1|2037.6|0
1614906900000|2021-03-05 01:15:00|2039.09|2037.59|2040.05|2038.55|2041.09|2039.59|2039.09|2037.59|0
1614907200000|2021-03-05 01:20:00|2039.98|2038.48|2040.74|2039.24|2041.22|2039.72|2038.55|2037.05|0
1614907500000|2021-03-05 01:25:00|2040.73|2039.23|2041.34|2039.84|2041.84|2040.34|2039.75|2038.25|0
1614907800000|2021-03-05 01:30:00|2041.32|2039.82|2040.32|2038.82|2041.32|2039.82|2039.21|2037.71|0
1614908100000|2021-03-05 01:35:00|2040.3|2038.8|2043.79|2042.29|2043.84|2042.34|2040.05|2038.55|0
1614908400000|2021-03-05 01:40:00|2043.8|2042.3|2044.38|2042.88|2044.39|2042.89|2042.56|2041.06|0
1614908700000|2021-03-05 01:45:00|2044.39|2042.89|2046.02|2044.52|2046.04|2044.54|2043.4|2041.9|0
1614909000000|2021-03-05 01:50:00|2046.03|2044.53|2044.62|2043.12|2046.04|2044.54|2044.09|2042.59|0
1614909300000|2021-03-05 01:55:00|2044.6|2043.1|2043.1|2041.6|2044.61|2043.11|2043.08|2041.58|0
1614909600000|2021-03-05 02:00:00|2043.08|2041.58|2042.02|2040.52|2043.64|2042.14|2041.55|2040.05|0
1614909900000|2021-03-05 02:05:00|2042.03|2040.53|2040.91|2039.41|2043.04|2041.54|2040.88|2039.38|0
1614910200000|2021-03-05 02:10:00|2040.9|2039.4|2042.9|2041.4|2042.94|2041.44|2040.9|2039.4|0
1614910500000|2021-03-05 02:15:00|2042.91|2041.41|2042.9|2041.4|2043.44|2041.94|2042.36|2040.86|0
1614910800000|2021-03-05 02:20:00|2043.04|2041.54|2044.94|2043.44|2045.44|2043.94|2043.04|2041.54|0
1614911100000|2021-03-05 02:25:00|2044.96|2043.46|2043.91|2042.41|2045.48|2043.98|2043.4|2041.9|0
1614911400000|2021-03-05 02:30:00|2043.84|2042.34|2045.43|2043.93|2045.95|2044.45|2042.89|2041.39|0
1614911700000|2021-03-05 02:35:00|2045.41|2043.91|2045.48|2043.98|2045.99|2044.49|2044.42|2042.92|0
1614912000000|2021-03-05 02:40:00|2045.5|2044|2045.53|2044.03|2045.99|2044.49|2044.97|2043.47|0
1614912300000|2021-03-05 02:45:00|2045.52|2044.02|2048.06|2046.56|2048.07|2046.57|2045.52|2044.02|0
1614912600000|2021-03-05 02:50:00|2048.08|2046.58|2048.35|2046.85|2048.6|2047.1|2048.05|2046.55|0
1614912900000|2021-03-05 02:55:00|2048.12|2046.62|2049.67|2048.17|2049.67|2048.17|2048.11|2046.61|0
1614913200000|2021-03-05 03:00:00|2049.68|2048.18|2049.76|2048.26|2050.27|2048.77|2049.11|2047.61|0
1614913500000|2021-03-05 03:05:00|2049.78|2048.28|2048.69|2047.19|2050.24|2048.74|2048.19|2046.69|0
1614913800000|2021-03-05 03:10:00|2048.7|2047.2|2050.18|2048.68|2050.21|2048.71|2048.69|2047.19|0
1614914100000|2021-03-05 03:15:00|2050.19|2048.69|2048.64|2047.14|2050.22|2048.72|2048.63|2047.13|0
1614914400000|2021-03-05 03:20:00|2048.65|2047.15|2049.13|2047.63|2049.19|2047.69|2048.63|2047.13|0
1614914700000|2021-03-05 03:25:00|2049.12|2047.62|2049.09|2047.59|2049.68|2048.18|2048.53|2047.03|0
1614915000000|2021-03-05 03:30:00|2049.1|2047.6|2053.1|2051.6|2053.12|2051.62|2049.05|2047.55|0
1614915300000|2021-03-05 03:35:00|2053.08|2051.58|2053.58|2052.08|2054.08|2052.58|2052.57|2051.07|0
1614915600000|2021-03-05 03:40:00|2053.57|2052.07|2053.02|2051.52|2053.59|2052.09|2052.09|2050.59|0
1614915900000|2021-03-05 03:45:00|2053.01|2051.51|2052.59|2051.09|2054.54|2053.04|2052.57|2051.07|0
1614916200000|2021-03-05 03:50:00|2052.58|2051.08|2055.05|2053.55|2055.53|2054.03|2052.58|2051.08|0
1614916500000|2021-03-05 03:55:00|2055.04|2053.54|2056.28|2054.78|2056.29|2054.79|2054.78|2053.28|0
1614916800000|2021-03-05 04:00:00|2056.29|2054.79|2053.8|2052.3|2056.29|2054.79|2053.8|2052.3|0
1614917100000|2021-03-05 04:05:00|2053.81|2052.31|2054.31|2052.81|2054.82|2053.32|2053.81|2052.31|0
1614917400000|2021-03-05 04:10:00|2054.32|2052.82|2053.88|2052.38|2054.88|2053.38|2053.84|2052.34|0
1614917700000|2021-03-05 04:15:00|2053.9|2052.4|2053.33|2051.83|2053.92|2052.42|2052.88|2051.38|0
1614918000000|2021-03-05 04:20:00|2053.32|2051.82|2054.32|2052.82|2054.35|2052.85|2052.86|2051.36|0
1614918300000|2021-03-05 04:25:00|2054.33|2052.83|2055.28|2053.78|2055.82|2054.32|2054.32|2052.82|0
1614918600000|2021-03-05 04:30:00|2055.29|2053.79|2054.7|2053.2|2056.27|2054.77|2054.68|2053.18|0
1614918900000|2021-03-05 04:35:00|2054.69|2053.19|2054.94|2053.44|2055.22|2053.72|2054.68|2053.18|0
1614919200000|2021-03-05 04:40:00|2054.87|2053.37|2053.72|2052.22|2055.18|2053.68|2053.7|2052.2|0
1614919500000|2021-03-05 04:45:00|2053.67|2052.17|2054.18|2052.68|2054.7|2053.2|2053.22|2051.72|0
1614919800000|2021-03-05 04:50:00|2054.2|2052.7|2053.18|2051.68|2054.74|2053.24|2053.15|2051.65|0
1614920100000|2021-03-05 04:55:00|2053.17|2051.67|2050.79|2049.29|2053.18|2051.68|2050.56|2049.06|0
1614920400000|2021-03-05 05:00:00|2050.78|2049.28|2052.13|2050.63|2052.99|2051.49|2050.56|2049.06|0
1614920700000|2021-03-05 05:05:00|2052.14|2050.64|2052.02|2050.52|2052.6|2051.1|2050.05|2048.55|0
1614921000000|2021-03-05 05:10:00|2052.01|2050.51|2050.98|2049.48|2052.01|2050.51|2050.47|2048.97|0
1614921300000|2021-03-05 05:15:00|2051|2049.5|2051.06|2049.56|2051.54|2050.04|2050.26|2048.76|0
1614921600000|2021-03-05 05:20:00|2051.04|2049.54|2051.58|2050.08|2051.58|2050.08|2050.53|2049.03|0
1614921900000|2021-03-05 05:25:00|2051.6|2050.1|2050.6|2049.1|2052.07|2050.57|2050.58|2049.08|0
1614922200000|2021-03-05 05:30:00|2050.62|2049.12|2053.2|2051.7|2053.46|2051.96|2050.11|2048.61|0
1614922500000|2021-03-05 05:35:00|2053.22|2051.72|2054.6|2053.1|2054.87|2053.37|2052.92|2051.42|0
1614922800000|2021-03-05 05:40:00|2054.62|2053.12|2055.67|2054.17|2055.69|2054.19|2054.62|2053.12|0
1614923100000|2021-03-05 05:45:00|2055.69|2054.19|2056.48|2054.98|2056.74|2055.24|2055.16|2053.66|0
1614923400000|2021-03-05 05:50:00|2056.55|2055.05|2057.83|2056.33|2057.83|2056.33|2056.23|2054.73|0
1614923700000|2021-03-05 05:55:00|2057.82|2056.32|2057.86|2056.36|2058.8|2057.3|2057.29|2055.79|0
1614924000000|2021-03-05 06:00:00|2058|2056.5|2057.74|2056.24|2058.75|2057.25|2057.25|2055.75|0
1614924300000|2021-03-05 06:05:00|2057.72|2056.22|2056.69|2055.19|2058.74|2057.24|2056.18|2054.68|0
1614924600000|2021-03-05 06:10:00|2056.7|2055.2|2055.75|2054.25|2057.19|2055.69|2055.21|2053.71|0
1614924900000|2021-03-05 06:15:00|2055.74|2054.24|2056.52|2055.02|2056.82|2055.32|2055.74|2054.24|0
1614925200000|2021-03-05 06:20:00|2056.5|2055|2054.23|2052.73|2056.77|2055.27|2054.21|2052.71|0
1614925500000|2021-03-05 06:25:00|2054.24|2052.74|2055.63|2054.13|2055.7|2054.2|2054.23|2052.73|0
1614925800000|2021-03-05 06:30:00|2055.64|2054.14|2055.58|2054.08|2055.65|2054.15|2055.11|2053.61|0
1614926100000|2021-03-05 06:35:00|2055.56|2054.06|2054.56|2053.06|2055.58|2054.08|2054.01|2052.51|0
1614926400000|2021-03-05 06:40:00|2054.55|2053.05|2055.47|2053.97|2055.59|2054.09|2054.54|2053.04|0
1614926700000|2021-03-05 06:45:00|2055.32|2053.82|2054.15|2052.65|2055.32|2053.82|2054.12|2052.62|0
1614927000000|2021-03-05 06:50:00|2054.16|2052.66|2055.15|2053.65|2055.63|2054.13|2054.16|2052.66|0
1614927300000|2021-03-05 06:55:00|2055.17|2053.67|2057.05|2055.55|2057.07|2055.57|2055.12|2053.62|0
1614927600000|2021-03-05 07:00:00|2057.19|2055.69|2057.26|2055.76|2059.49|2057.99|2056.13|2054.63|0
1614927900000|2021-03-05 07:05:00|2057.2|2055.7|2055|2053.5|2057.51|2056.01|2053.99|2052.49|0
1614928200000|2021-03-05 07:10:00|2055.01|2053.51|2054.96|2053.46|2055.48|2053.98|2053.93|2052.43|0
1614928500000|2021-03-05 07:15:00|2054.95|2053.45|2055.93|2054.43|2055.97|2054.47|2054.46|2052.96|0
1614928800000|2021-03-05 07:20:00|2055.95|2054.45|2052.91|2051.41|2055.95|2054.45|2052.44|2050.94|0
1614929100000|2021-03-05 07:25:00|2052.9|2051.4|2054.4|2052.9|2054.47|2052.97|2052.44|2050.94|0
1614929400000|2021-03-05 07:30:00|2054.41|2052.91|2056.11|2054.71|2057.24|2055.84|2053.39|2051.89|91
1614929700000|2021-03-05 07:35:00|2055.99|2054.59|2056.49|2055.09|2057.24|2055.84|2055.99|2054.59|29
1614930000000|2021-03-05 07:40:00|2056.61|2055.21|2055.36|2053.96|2056.86|2055.46|2055.36|2053.96|13
1614930300000|2021-03-05 07:45:00|2054.74|2053.34|2055.11|2053.71|2055.49|2054.09|2054.49|2053.09|13
1614930600000|2021-03-05 07:50:00|2055.24|2053.84|2054.24|2052.84|2055.24|2053.84|2054.11|2052.71|32
1614930900000|2021-03-05 07:55:00|2054.94|2053.44|2056|2054.5|2056.01|2054.51|2054.04|2052.54|0
1614931200000|2021-03-05 08:00:00|2056.03|2054.53|2054.29|2053.79|2056.05|2054.79|2051.79|2051.29|3535
1614931500000|2021-03-05 08:05:00|2054.41|2053.91|2049.29|2048.79|2054.91|2054.41|2047.79|2047.29|3073
1614931800000|2021-03-05 08:10:00|2049.16|2048.66|2049.29|2048.79|2051.29|2050.79|2048.54|2048.04|1897
1614932100000|2021-03-05 08:15:00|2049.04|2048.54|2050.54|2050.04|2051.79|2051.29|2048.29|2047.79|1800
1614932400000|2021-03-05 08:20:00|2050.41|2049.91|2047.29|2046.79|2050.54|2050.04|2046.91|2046.41|1560
1614932700000|2021-03-05 08:25:00|2047.16|2046.66|2048.79|2048.29|2048.79|2048.29|2045.04|2044.54|2027
1614933000000|2021-03-05 08:30:00|2048.54|2048.04|2045.54|2045.04|2048.54|2048.04|2045.04|2044.54|1481
1614933300000|2021-03-05 08:35:00|2045.66|2045.16|2045.04|2044.54|2045.66|2045.16|2042.41|2041.91|1907
1614933600000|2021-03-05 08:40:00|2044.94|2044.44|2049.19|2048.69|2049.44|2048.94|2044.56|2044.06|1185
1614933900000|2021-03-05 08:45:00|2049.31|2048.81|2050.94|2050.44|2051.94|2051.44|2048.31|2047.81|1206
1614934200000|2021-03-05 08:50:00|2051.06|2050.56|2052.69|2052.19|2053.44|2052.94|2049.69|2049.19|1125
1614934500000|2021-03-05 08:55:00|2052.44|2051.94|2052.69|2052.19|2054.19|2053.69|2050.69|2050.19|955
1614934800000|2021-03-05 09:00:00|2052.44|2051.94|2056.19|2055.69|2056.69|2056.19|2051.44|2050.94|1517
1614935100000|2021-03-05 09:05:00|2056.31|2055.81|2058.19|2057.69|2059.06|2058.56|2055.69|2055.19|1358
1614935400000|2021-03-05 09:10:00|2058.31|2057.81|2052.44|2051.94|2058.44|2057.94|2052.44|2051.94|1155
1614935700000|2021-03-05 09:15:00|2052.19|2051.69|2052.19|2051.69|2052.94|2052.44|2050.81|2050.31|711
1614936000000|2021-03-05 09:20:00|2052.31|2051.81|2051.44|2050.94|2053.06|2052.56|2051.19|2050.69|418
1614936300000|2021-03-05 09:25:00|2051.69|2051.19|2048.69|2048.19|2051.69|2051.19|2048.69|2048.19|649
1614936600000|2021-03-05 09:30:00|2048.81|2048.31|2048.69|2048.19|2048.81|2048.31|2046.56|2046.06|858
1614936900000|2021-03-05 09:35:00|2048.56|2048.06|2050.19|2049.69|2050.69|2050.19|2047.69|2047.19|485
1614937200000|2021-03-05 09:40:00|2050.31|2049.81|2051.19|2050.69|2051.44|2050.94|2048.94|2048.44|324
1614937500000|2021-03-05 09:45:00|2050.94|2050.44|2050.94|2050.44|2051.19|2050.69|2049.06|2048.56|699
1614937800000|2021-03-05 09:50:00|2050.81|2050.31|2052.19|2051.69|2052.44|2051.94|2050.69|2050.19|541
1614938100000|2021-03-05 09:55:00|2052.44|2051.94|2051.31|2050.81|2052.44|2051.94|2050.94|2050.44|668
1614938400000|2021-03-05 10:00:00|2051.19|2050.69|2051.19|2050.69|2051.69|2051.19|2049.44|2048.94|551
1614938700000|2021-03-05 10:05:00|2051.31|2050.81|2049.94|2049.44|2051.44|2050.94|2049.19|2048.69|582
1614939000000|2021-03-05 10:10:00|2050.06|2049.56|2050.69|2050.19|2050.94|2050.44|2049.44|2048.94|651
1614939300000|2021-03-05 10:15:00|2050.94|2050.44|2052.06|2051.56|2052.44|2051.94|2050.94|2050.44|610
1614939600000|2021-03-05 10:20:00|2052.19|2051.69|2052.19|2051.69|2052.81|2052.31|2051.19|2050.69|535
1614939900000|2021-03-05 10:25:00|2052.06|2051.56|2053.19|2052.69|2053.31|2052.81|2051.44|2050.94|243
1614940200000|2021-03-05 10:30:00|2052.94|2052.44|2054.19|2053.69|2054.44|2053.94|2052.19|2051.69|500
1614940500000|2021-03-05 10:35:00|2054.06|2053.56|2054.94|2054.44|2054.94|2054.44|2053.94|2053.44|280
1614940800000|2021-03-05 10:40:00|2054.81|2054.31|2054.44|2053.94|2055.19|2054.69|2054.19|2053.69|430
1614941100000|2021-03-05 10:45:00|2054.56|2054.06|2054.44|2053.94|2054.94|2054.44|2053.94|2053.44|386
1614941400000|2021-03-05 10:50:00|2054.31|2053.81|2054.81|2054.31|2055.19|2054.69|2053.81|2053.31|469
1614941700000|2021-03-05 10:55:00|2054.69|2054.19|2054.94|2054.44|2056.44|2055.94|2054.19|2053.69|496
1614942000000|2021-03-05 11:00:00|2055.19|2054.69|2057.19|2056.69|2057.44|2056.94|2055.19|2054.69|542
1614942300000|2021-03-05 11:05:00|2057.06|2056.56|2057.44|2056.94|2058.44|2057.94|2056.06|2055.56|639
1614942600000|2021-03-05 11:10:00|2057.31|2056.81|2057.31|2056.81|2057.94|2057.44|2056.69|2056.19|451
1614942900000|2021-03-05 11:15:00|2057.44|2056.94|2056.19|2055.69|2057.81|2057.31|2055.81|2055.31|464
1614943200000|2021-03-05 11:20:00|2056.31|2055.81|2055.56|2055.06|2056.94|2056.44|2055.44|2054.94|418
1614943500000|2021-03-05 11:25:00|2055.44|2054.94|2057.69|2057.19|2057.69|2057.19|2055.19|2054.69|524
1614943800000|2021-03-05 11:30:00|2057.94|2057.44|2057.56|2057.06|2058.19|2057.69|2056.69|2056.19|599
1614944100000|2021-03-05 11:35:00|2057.44|2056.94|2059.19|2058.69|2059.69|2059.19|2057.44|2056.94|849
1614944400000|2021-03-05 11:40:00|2058.94|2058.44|2058.69|2058.19|2059.44|2058.94|2058.19|2057.69|635
1614944700000|2021-03-05 11:45:00|2058.81|2058.31|2058.19|2057.69|2059.56|2059.06|2057.94|2057.44|515
1614945000000|2021-03-05 11:50:00|2058.31|2057.81|2059.19|2058.69|2059.44|2058.94|2058.19|2057.69|346
1614945300000|2021-03-05 11:55:00|2059.31|2058.81|2057.31|2056.81|2059.44|2058.94|2057.31|2056.81|537
1614945600000|2021-03-05 12:00:00|2057.19|2056.69|2058.19|2057.69|2058.69|2058.19|2057.19|2056.69|258
1614945900000|2021-03-05 12:05:00|2058.31|2057.81|2058.44|2057.94|2059.69|2059.19|2058.31|2057.81|360
1614946200000|2021-03-05 12:10:00|2058.69|2058.19|2059.56|2059.06|2059.69|2059.19|2058.19|2057.69|278
1614946500000|2021-03-05 12:15:00|2059.69|2059.19|2059.94|2059.44|2060.06|2059.56|2059.69|2059.19|223
1614946800000|2021-03-05 12:20:00|2059.69|2059.19|2060.44|2059.94|2060.69|2060.19|2059.69|2059.19|220
1614947100000|2021-03-05 12:25:00|2060.56|2060.06|2061.44|2060.94|2061.44|2060.94|2060.19|2059.69|196
1614947400000|2021-03-05 12:30:00|2061.31|2060.81|2061.94|2061.44|2062.44|2061.94|2060.94|2060.44|572
1614947700000|2021-03-05 12:35:00|2061.81|2061.31|2061.44|2060.94|2061.94|2061.44|2061.19|2060.69|210
1614948000000|2021-03-05 12:40:00|2061.64|2061.14|2059.64|2059.14|2061.64|2061.14|2058.39|2057.89|485
1614948300000|2021-03-05 12:45:00|2059.51|2059.01|2057.76|2057.26|2059.51|2059.01|2057.64|2057.14|325
1614948600000|2021-03-05 12:50:00|2057.89|2057.39|2059.39|2058.89|2060.14|2059.64|2057.64|2057.14|555
1614948900000|2021-03-05 12:55:00|2059.26|2058.76|2059.39|2058.89|2059.89|2059.39|2059.01|2058.51|195
1614949200000|2021-03-05 13:00:00|2059.51|2059.01|2059.01|2058.51|2059.89|2059.39|2058.89|2058.39|398
1614949500000|2021-03-05 13:05:00|2058.89|2058.39|2057.14|2056.64|2059.14|2058.64|2056.64|2056.14|756
1614949800000|2021-03-05 13:10:00|2057.01|2056.51|2056.89|2056.39|2057.39|2056.89|2056.26|2055.76|549
1614950100000|2021-03-05 13:15:00|2057.01|2056.51|2056.39|2055.89|2057.14|2056.64|2056.39|2055.89|269
1614950400000|2021-03-05 13:20:00|2056.51|2056.01|2057.14|2056.64|2057.64|2057.14|2056.51|2056.01|358
1614950700000|2021-03-05 13:25:00|2057.26|2056.76|2057.76|2057.26|2058.01|2057.51|2057.14|2056.64|206
1614951000000|2021-03-05 13:30:00|2057.89|2057.39|2054.89|2054.39|2057.89|2057.39|2051.89|2051.39|1627
1614951300000|2021-03-05 13:35:00|2054.76|2054.26|2057.01|2056.51|2057.64|2057.14|2054.51|2054.01|717
1614951600000|2021-03-05 13:40:00|2056.89|2056.39|2060.51|2060.01|2061.39|2060.89|2055.64|2055.14|1272
1614951900000|2021-03-05 13:45:00|2060.39|2059.89|2062.39|2061.89|2062.39|2061.89|2060.26|2059.76|953
1614952200000|2021-03-05 13:50:00|2062.26|2061.76|2063.26|2062.76|2063.51|2063.01|2061.64|2061.14|894
1614952500000|2021-03-05 13:55:00|2063.39|2062.89|2061.89|2061.39|2063.89|2063.39|2061.89|2061.39|677
1614952800000|2021-03-05 14:00:00|2062.01|2061.51|2064.14|2063.64|2065.39|2064.89|2062.01|2061.51|944
1614953100000|2021-03-05 14:05:00|2064.26|2063.76|2066.89|2066.39|2066.89|2066.39|2063.89|2063.39|960
1614953400000|2021-03-05 14:10:00|2066.39|2065.89|2066.64|2066.14|2066.89|2066.39|2065.39|2064.89|1160
1614953700000|2021-03-05 14:15:00|2066.76|2066.26|2067.64|2067.14|2068.89|2068.39|2066.64|2066.14|1013
1614954000000|2021-03-05 14:20:00|2067.76|2067.26|2066.39|2065.89|2068.89|2068.39|2066.39|2065.89|1262
1614954300000|2021-03-05 14:25:00|2066.51|2066.01|2067.51|2067.01|2068.39|2067.89|2066.39|2065.89|960
1614954600000|2021-03-05 14:30:00|2067.39|2066.89|2063.89|2063.39|2067.89|2067.39|2063.89|2063.39|2018
1614954900000|2021-03-05 14:35:00|2063.64|2063.14|2062.64|2062.14|2064.89|2064.39|2062.14|2061.64|1555
1614955200000|2021-03-05 14:40:00|2062.76|2062.26|2064.89|2064.39|2065.14|2064.64|2062.64|2062.14|1996
1614955500000|2021-03-05 14:45:00|2064.76|2064.26|2064.01|2063.51|2067.89|2067.39|2063.89|2063.39|1509
1614955800000|2021-03-05 14:50:00|2064.14|2063.64|2062.89|2062.39|2067.01|2066.51|2062.39|2061.89|1762
1614956100000|2021-03-05 14:55:00|2063.01|2062.51|2062.64|2062.14|2064.14|2063.64|2060.14|2059.64|1694
1614956400000|2021-03-05 15:00:00|2062.39|2061.89|2063.64|2063.14|2064.64|2064.14|2060.64|2060.14|1733
1614956700000|2021-03-05 15:05:00|2063.89|2063.39|2065.14|2064.64|2066.89|2066.39|2063.39|2062.89|1567
1614957000000|2021-03-05 15:10:00|2065.24|2064.74|2061.99|2061.49|2066.86|2066.36|2060.74|2060.24|1504
1614957300000|2021-03-05 15:15:00|2062.11|2061.61|2062.24|2061.74|2064.24|2063.74|2060.74|2060.24|1947
1614957600000|2021-03-05 15:20:00|2062.36|2061.86|2060.49|2059.99|2063.36|2062.86|2058.86|2058.36|1704
1614957900000|2021-03-05 15:25:00|2060.61|2060.11|2058.49|2057.99|2063.24|2062.74|2058.49|2057.99|1431
1614958200000|2021-03-05 15:30:00|2058.74|2058.24|2057.24|2056.74|2060.24|2059.74|2056.74|2056.24|2091
1614958500000|2021-03-05 15:35:00|2057.11|2056.61|2056.24|2055.74|2059.74|2059.24|2055.74|2055.24|1798
1614958800000|2021-03-05 15:40:00|2055.99|2055.49|2055.99|2055.49|2057.99|2057.49|2054.99|2054.49|1515
1614959100000|2021-03-05 15:45:00|2055.86|2055.36|2058.24|2057.74|2058.74|2058.24|2054.24|2053.74|1496
1614959400000|2021-03-05 15:50:00|2058.11|2057.61|2058.99|2058.49|2059.99|2059.49|2057.24|2056.74|1679
1614959700000|2021-03-05 15:55:00|2059.11|2058.61|2055.49|2054.99|2059.61|2059.11|2055.36|2054.86|2239
1614960000000|2021-03-05 16:00:00|2055.61|2055.11|2055.36|2054.86|2056.74|2056.24|2054.24|2053.74|1383
1614960300000|2021-03-05 16:05:00|2055.49|2054.99|2054.49|2053.99|2056.74|2056.24|2053.99|2053.49|1207
1614960600000|2021-03-05 16:10:00|2054.36|2053.86|2053.36|2052.86|2055.74|2055.24|2052.74|2052.24|1859
1614960900000|2021-03-05 16:15:00|2053.49|2052.99|2051.99|2051.49|2054.74|2054.24|2051.74|2051.24|2423
1614961200000|2021-03-05 16:20:00|2051.86|2051.36|2051.18|2049.68|2053.49|2052.99|2050.74|2049.67|2212
1614961500000|2021-03-05 16:25:00|2051.19|2049.69|2047.85|2046.35|2051.7|2050.2|2045.84|2044.34|1565
1614961800000|2021-03-05 16:30:00|2047.87|2046.37|2049.81|2048.41|2051.69|2050.29|2047.19|2045.79|349
1614962100000|2021-03-05 16:35:00|2049.69|2048.29|2049.69|2048.29|2049.94|2048.54|2047.69|2046.29|223
1614962400000|2021-03-05 16:40:00|2049.56|2048.16|2048.81|2047.41|2049.56|2048.16|2047.44|2046.04|228
1614962700000|2021-03-05 16:45:00|2049.19|2047.79|2048.44|2047.04|2049.81|2048.41|2047.94|2046.54|217
1614963000000|2021-03-05 16:50:00|2048.31|2046.91|2047.31|2045.91|2048.69|2047.29|2044.94|2043.54|73
1614963300000|2021-03-05 16:55:00|2047.81|2046.41|2049.32|2047.82|2049.33|2047.91|2047.19|2045.79|79
1614963600000|2021-03-05 17:00:00|2049.27|2047.77|2049.87|2048.37|2050.44|2048.94|2048.18|2046.68|0
1614963900000|2021-03-05 17:05:00|2049.88|2048.38|2047.77|2046.27|2049.94|2048.44|2047.25|2045.75|0
1614964200000|2021-03-05 17:10:00|2047.76|2046.26|2048.33|2046.83|2049.52|2048.02|2047.25|2045.75|0
1614964500000|2021-03-05 17:15:00|2048.34|2046.84|2051.1|2049.6|2051.12|2049.62|2048.22|2046.72|0
1614964800000|2021-03-05 17:20:00|2051.07|2049.57|2053.95|2052.45|2054.03|2052.53|2050.56|2049.06|0
1614965100000|2021-03-05 17:25:00|2053.96|2052.46|2055.11|2053.61|2055.67|2054.17|2053.38|2051.88|0
1614965400000|2021-03-05 17:30:00|2055.1|2053.6|2055.14|2053.64|2056.6|2055.1|2054.57|2053.07|0
1614965700000|2021-03-05 17:35:00|2055.05|2053.55|2055.89|2054.39|2056.34|2054.84|2053.46|2051.96|0
1614966000000|2021-03-05 17:40:00|2056.03|2054.53|2057.97|2056.47|2058.01|2056.51|2055.25|2053.75|0
1614966300000|2021-03-05 17:45:00|2057.96|2056.46|2057.7|2056.2|2058.84|2057.34|2057.25|2055.75|0
1614966600000|2021-03-05 17:50:00|2057.69|2056.19|2056.57|2055.07|2057.85|2056.35|2056.01|2054.51|0
1614966900000|2021-03-05 17:55:00|2056.55|2055.05|2056.73|2055.23|2057.82|2056.32|2055.52|2054.02|0
1614967200000|2021-03-05 18:00:00|2056.7|2055.2|2053.87|2052.37|2058.24|2056.74|2053.79|2052.29|0
1614967500000|2021-03-05 18:05:00|2053.89|2052.39|2057.7|2056.2|2057.79|2056.29|2053.84|2052.34|0
1614967800000|2021-03-05 18:10:00|2057.67|2056.17|2057.73|2056.23|2058.22|2056.72|2055.95|2054.45|0
1614968100000|2021-03-05 18:15:00|2057.74|2056.24|2060.34|2058.84|2060.35|2058.85|2057.22|2055.72|0
1614968400000|2021-03-05 18:20:00|2060.35|2058.85|2060.42|2058.92|2060.95|2059.45|2059.14|2057.64|0
1614968700000|2021-03-05 18:25:00|2060.41|2058.91|2060.43|2058.93|2061.03|2059.53|2058.27|2056.77|0
1614969000000|2021-03-05 18:30:00|2060.44|2058.94|2060.47|2058.97|2060.49|2058.99|2058.77|2057.27|0
1614969300000|2021-03-05 18:35:00|2060.48|2058.98|2061.07|2059.57|2061.58|2060.08|2059.86|2058.36|0
1614969600000|2021-03-05 18:40:00|2061.09|2059.59|2060.9|2059.4|2062.79|2061.29|2060.87|2059.37|0
1614969900000|2021-03-05 18:45:00|2060.93|2059.43|2061.09|2059.59|2062.11|2060.61|2060.86|2059.36|0
1614970200000|2021-03-05 18:50:00|2061.08|2059.58|2058.87|2057.37|2062.27|2060.77|2058.78|2057.28|0
1614970500000|2021-03-05 18:55:00|2059.09|2057.59|2060.14|2058.64|2060.14|2058.64|2058.78|2057.28|0
1614970800000|2021-03-05 19:00:00|2060.15|2058.65|2058.91|2057.41|2061.26|2059.76|2058.72|2057.22|0
1614971100000|2021-03-05 19:05:00|2058.89|2057.39|2058.28|2056.78|2058.92|2057.42|2057.62|2056.12|0
1614971400000|2021-03-05 19:10:00|2058.27|2056.77|2058.98|2057.48|2059.43|2057.93|2057.72|2056.22|0
1614971700000|2021-03-05 19:15:00|2059.01|2057.51|2057.7|2056.2|2059.66|2058.16|2057.09|2055.59|0
1614972000000|2021-03-05 19:20:00|2057.71|2056.21|2059.02|2057.52|2059.02|2057.52|2057.15|2055.65|0
1614972300000|2021-03-05 19:25:00|2059.03|2057.53|2061.13|2059.63|2061.41|2059.91|2058.98|2057.48|0
1614972600000|2021-03-05 19:30:00|2061.12|2059.62|2062.7|2061.2|2062.83|2061.33|2061.03|2059.53|0
1614972900000|2021-03-05 19:35:00|2062.68|2061.18|2062.19|2060.69|2063.3|2061.8|2062.13|2060.63|0
1614973200000|2021-03-05 19:40:00|2062.2|2060.7|2061.14|2059.64|2062.76|2061.26|2060.52|2059.02|0
1614973500000|2021-03-05 19:45:00|2061.15|2059.65|2062.3|2060.8|2062.81|2061.31|2060.57|2059.07|0
1614973800000|2021-03-05 19:50:00|2062.31|2060.81|2063.41|2061.91|2063.41|2061.91|2062.16|2060.66|0
1614974100000|2021-03-05 19:55:00|2063.39|2061.89|2064|2062.5|2064.8|2063.3|2062.9|2061.4|0
1614974400000|2021-03-05 20:00:00|2064.01|2062.51|2065.86|2064.36|2065.89|2064.39|2064|2062.5|0
1614974700000|2021-03-05 20:05:00|2065.84|2064.34|2064.61|2063.11|2066.31|2064.81|2064.13|2062.63|0
1614975000000|2021-03-05 20:10:00|2064.47|2062.97|2064.68|2063.18|2064.72|2063.22|2063.05|2061.55|0
1614975300000|2021-03-05 20:15:00|2064.71|2063.21|2064.67|2063.17|2066.43|2064.93|2063.56|2062.06|0
1614975600000|2021-03-05 20:20:00|2064.65|2063.15|2065.76|2064.26|2065.81|2064.31|2064.15|2062.65|0
1614975900000|2021-03-05 20:25:00|2065.74|2064.24|2065.24|2063.74|2066.38|2064.88|2064.18|2062.68|0
1614976200000|2021-03-05 20:30:00|2065.27|2063.77|2065.83|2064.33|2065.89|2064.39|2064.64|2063.14|0
1614976500000|2021-03-05 20:35:00|2065.85|2064.35|2067.65|2066.15|2067.66|2066.16|2065.81|2064.31|0
1614976800000|2021-03-05 20:40:00|2067.64|2066.14|2066.58|2065.08|2067.67|2066.17|2065.41|2063.91|0
1614977100000|2021-03-05 20:45:00|2066.59|2065.09|2067.57|2066.07|2067.6|2066.1|2064.32|2062.82|0
1614977400000|2021-03-05 20:50:00|2067.68|2066.18|2067.54|2066.04|2068.79|2067.29|2066.56|2065.06|0
1614977700000|2021-03-05 20:55:00|2067.55|2066.05|2066.75|2065.25|2068.12|2066.62|2065.91|2064.41|0
1614978000000|2021-03-05 21:00:00|2066.73|2065.23|2068.15|2066.65|2069.23|2067.73|2066.73|2065.23|0
1614978300000|2021-03-05 21:05:00|2068.13|2066.63|2068.46|2066.96|2068.46|2066.96|2066.94|2065.44|0
1614978600000|2021-03-05 21:10:00|2068.44|2066.94|2067.4|2065.9|2068.56|2067.06|2067.2|2065.7|0
1614978900000|2021-03-05 21:15:00|2067.42|2065.92|2067.38|2065.88|2067.5|2066|2066.99|2065.49|0
1614979200000|2021-03-05 21:20:00|2067.17|2065.67|2068.16|2066.66|2068.16|2066.66|2067.17|2065.67|0
1614979500000|2021-03-05 21:25:00|2068.12|2066.62|2068.29|2066.79|2068.29|2066.79|2068.08|2066.58|0
1614979800000|2021-03-05 21:30:00|2068.25|2066.75|2067.91|2066.41|2068.25|2066.75|2066.56|2065.06|0
1614980100000|2021-03-05 21:35:00|2067.89|2066.39|2066.81|2065.31|2067.89|2066.39|2066.55|2065.05|0
1614980400000|2021-03-05 21:40:00|2066.9|2065.4|2068.11|2066.61|2068.11|2066.61|2066.79|2065.29|0
1614980700000|2021-03-05 21:45:00|2068.13|2066.63|2067.31|2065.81|2068.21|2066.71|2067.31|2065.81|0
1614981000000|2021-03-05 21:50:00|2067.23|2065.73|2067.64|2066.14|2067.98|2066.48|2067.23|2065.73|0
1614981300000|2021-03-05 21:55:00|2067.62|2066.12|2068.54|2067.04|2068.74|2067.24|2067.33|2065.83|0
1614981600000|2021-03-05 22:00:00|2068.74|2067.24|2068.74|2067.24|2068.74|2067.24|2068.74|2067.24|0
1615158000000|2021-03-07 23:00:00|2077.14|2075.64|2078.89|2077.39|2079.19|2077.69|2075.85|2074.35|0
1615158300000|2021-03-07 23:05:00|2078.9|2077.4|2077.14|2075.64|2079.28|2077.78|2077.04|2075.54|0
1615158600000|2021-03-07 23:10:00|2077.16|2075.66|2076.53|2075.03|2078.46|2076.96|2076.53|2075.03|0
1615158900000|2021-03-07 23:15:00|2076.52|2075.02|2075.52|2074.02|2077.95|2076.45|2074.97|2073.47|0
1615159200000|2021-03-07 23:20:00|2075.53|2074.03|2076.15|2074.65|2076.89|2075.39|2075.35|2073.85|0
1615159500000|2021-03-07 23:25:00|2076.14|2074.64|2075.8|2074.3|2076.51|2075.01|2075.49|2073.99|0
1615159800000|2021-03-07 23:30:00|2075.81|2074.31|2075.14|2073.64|2077.36|2075.86|2074.48|2072.98|0
1615160100000|2021-03-07 23:35:00|2075.12|2073.62|2074.35|2072.85|2075.12|2073.62|2074.21|2072.71|0
1615160400000|2021-03-07 23:40:00|2074.27|2072.77|2074.5|2073|2075.26|2073.76|2073.7|2072.2|0
1615160700000|2021-03-07 23:45:00|2074.51|2073.01|2072.74|2071.24|2074.55|2073.05|2072.53|2071.03|0
1615161000000|2021-03-07 23:50:00|2072.73|2071.23|2071.78|2070.28|2073.19|2071.69|2071.22|2069.72|0
1615161300000|2021-03-07 23:55:00|2071.83|2070.33|2072.54|2071.04|2073.24|2071.74|2071.83|2070.33|0
1615161600000|2021-03-08 00:00:00|2072.55|2071.05|2071.35|2069.85|2072.67|2071.17|2070.7|2069.2|0
1615161900000|2021-03-08 00:05:00|2071.33|2069.83|2070.19|2068.69|2071.35|2069.85|2069.99|2068.49|0
1615162200000|2021-03-08 00:10:00|2070.18|2068.68|2067.42|2065.92|2070.8|2069.3|2066.9|2065.4|0
1615162500000|2021-03-08 00:15:00|2067.43|2065.93|2065.74|2064.24|2068.75|2067.25|2064.75|2063.25|0
1615162800000|2021-03-08 00:20:00|2065.75|2064.25|2066.87|2065.37|2067.38|2065.88|2065.75|2064.25|0
1615163100000|2021-03-08 00:25:00|2066.86|2065.36|2065.94|2064.44|2066.94|2065.44|2065.42|2063.92|0
1615163400000|2021-03-08 00:30:00|2065.93|2064.43|2066.01|2064.51|2066.53|2065.03|2064.91|2063.41|0
1615163700000|2021-03-08 00:35:00|2066|2064.5|2066.3|2064.8|2066.55|2065.05|2065.5|2064|0
1615164000000|2021-03-08 00:40:00|2066.24|2064.74|2067.61|2066.11|2067.65|2066.15|2066.08|2064.58|0
1615164300000|2021-03-08 00:45:00|2067.62|2066.12|2068.99|2067.49|2069.62|2068.12|2067.59|2066.09|0
1615164600000|2021-03-08 00:50:00|2069.01|2067.51|2068.42|2066.92|2069.5|2068|2067.42|2065.92|0
1615164900000|2021-03-08 00:55:00|2068.29|2066.79|2068.48|2066.98|2069.26|2067.76|2067.97|2066.47|0
1615165200000|2021-03-08 01:00:00|2068.47|2066.97|2068.41|2066.91|2070.46|2068.96|2067.97|2066.47|0
1615165500000|2021-03-08 01:05:00|2068.42|2066.92|2069.66|2068.16|2070.19|2068.69|2068.39|2066.89|0
1615165800000|2021-03-08 01:10:00|2069.67|2068.17|2069.75|2068.25|2070.78|2069.28|2069.41|2067.91|0
1615166100000|2021-03-08 01:15:00|2069.74|2068.24|2065.67|2064.17|2069.75|2068.25|2065.66|2064.16|0
1615166400000|2021-03-08 01:20:00|2065.66|2064.16|2065.82|2064.32|2066.38|2064.88|2065.15|2063.65|0
1615166700000|2021-03-08 01:25:00|2065.84|2064.34|2066.43|2064.93|2066.48|2064.98|2065.31|2063.81|0
1615167000000|2021-03-08 01:30:00|2066.45|2064.95|2067.5|2066|2067.51|2066.01|2065.95|2064.45|0
1615167300000|2021-03-08 01:35:00|2067.48|2065.98|2066.48|2064.98|2067.99|2066.49|2065.97|2064.47|0
1615167600000|2021-03-08 01:40:00|2066.49|2064.99|2066.7|2065.2|2066.96|2065.46|2065.46|2063.96|0
1615167900000|2021-03-08 01:45:00|2066.63|2065.13|2067.99|2066.49|2068.53|2067.03|2066.48|2064.98|0
1615168200000|2021-03-08 01:50:00|2067.98|2066.48|2067.58|2066.08|2068.02|2066.52|2067|2065.5|0
1615168500000|2021-03-08 01:55:00|2067.6|2066.1|2067.58|2066.08|2068.57|2067.07|2067.1|2065.6|0
1615168800000|2021-03-08 02:00:00|2067.57|2066.07|2067.86|2066.36|2068.09|2066.59|2067.01|2065.51|0
1615169100000|2021-03-08 02:05:00|2067.79|2066.29|2068.09|2066.59|2068.1|2066.6|2067.14|2065.64|0
1615169400000|2021-03-08 02:10:00|2068.1|2066.6|2065.85|2064.35|2068.1|2066.6|2065.34|2063.84|0
1615169700000|2021-03-08 02:15:00|2065.86|2064.36|2063.86|2062.36|2065.86|2064.36|2063.81|2062.31|0
1615170000000|2021-03-08 02:20:00|2063.88|2062.38|2061.43|2059.93|2064.07|2062.57|2061.41|2059.91|0
1615170300000|2021-03-08 02:25:00|2061.42|2059.92|2060.97|2059.47|2062.01|2060.51|2060.69|2059.19|0
1615170600000|2021-03-08 02:30:00|2060.95|2059.45|2061.62|2060.12|2061.62|2060.12|2059.95|2058.45|0
1615170900000|2021-03-08 02:35:00|2061.61|2060.11|2060.56|2059.06|2061.62|2060.12|2059.57|2058.07|0
1615171200000|2021-03-08 02:40:00|2060.54|2059.04|2060.06|2058.56|2061.05|2059.55|2059.83|2058.33|0
1615171500000|2021-03-08 02:45:00|2060.05|2058.55|2059.03|2057.53|2060.05|2058.55|2057.39|2055.89|0
1615171800000|2021-03-08 02:50:00|2059.05|2057.55|2060.24|2058.74|2060.74|2059.24|2058.81|2057.31|0
1615172100000|2021-03-08 02:55:00|2060.25|2058.75|2061.23|2059.73|2061.25|2059.75|2060|2058.5|0
1615172400000|2021-03-08 03:00:00|2061.22|2059.72|2060.65|2059.15|2061.74|2060.24|2059.59|2058.09|0
1615172700000|2021-03-08 03:05:00|2060.67|2059.17|2059.59|2058.09|2061.67|2060.17|2059.58|2058.08|0
1615173000000|2021-03-08 03:10:00|2059.58|2058.08|2058.84|2057.34|2059.84|2058.34|2058.56|2057.06|0
1615173300000|2021-03-08 03:15:00|2058.77|2057.27|2058.72|2057.22|2060.16|2058.66|2058.59|2057.09|0
1615173600000|2021-03-08 03:20:00|2058.73|2057.23|2058.65|2057.15|2059.17|2057.67|2057.59|2056.09|0
1615173900000|2021-03-08 03:25:00|2058.63|2057.13|2057.64|2056.14|2059.2|2057.7|2057.64|2056.14|0
1615174200000|2021-03-08 03:30:00|2057.71|2056.21|2057.67|2056.17|2058.15|2056.65|2056.65|2055.15|0
1615174500000|2021-03-08 03:35:00|2057.66|2056.16|2059.21|2057.71|2059.23|2057.73|2057.64|2056.14|0
1615174800000|2021-03-08 03:40:00|2059.23|2057.73|2056.1|2054.6|2059.7|2058.2|2056.1|2054.6|0
1615175100000|2021-03-08 03:45:00|2056.09|2054.59|2057.6|2056.1|2057.63|2056.13|2055.59|2054.09|0
1615175400000|2021-03-08 03:50:00|2057.47|2055.97|2058.64|2057.14|2058.69|2057.19|2057.11|2055.61|0
1615175700000|2021-03-08 03:55:00|2058.5|2057|2059.11|2057.61|2059.15|2057.65|2057.62|2056.12|0
1615176000000|2021-03-08 04:00:00|2059.04|2057.54|2057.09|2055.59|2059.15|2057.65|2057.08|2055.58|0
1615176300000|2021-03-08 04:05:00|2057.1|2055.6|2058.16|2056.66|2058.17|2056.67|2057.08|2055.58|0
1615176600000|2021-03-08 04:10:00|2058.14|2056.64|2058.1|2056.6|2058.61|2057.11|2057.12|2055.62|0
1615176900000|2021-03-08 04:15:00|2058.11|2056.61|2058.58|2057.08|2058.62|2057.12|2058.09|2056.59|0
1615177200000|2021-03-08 04:20:00|2058.57|2057.07|2060.14|2058.64|2060.17|2058.67|2058.57|2057.07|0
1615177500000|2021-03-08 04:25:00|2060.15|2058.65|2060.66|2059.16|2060.67|2059.17|2060.14|2058.64|0
1615177800000|2021-03-08 04:30:00|2060.64|2059.14|2059.71|2058.21|2060.64|2059.14|2059.14|2057.64|0
1615178100000|2021-03-08 04:35:00|2059.78|2058.28|2058.27|2056.77|2059.95|2058.45|2058.03|2056.53|0
1615178400000|2021-03-08 04:40:00|2058.26|2056.76|2057.66|2056.16|2058.47|2056.97|2057.48|2055.98|0
1615178700000|2021-03-08 04:45:00|2057.65|2056.15|2058.03|2056.53|2058.06|2056.56|2056.54|2055.04|0
1615179000000|2021-03-08 04:50:00|2058.04|2056.54|2057.62|2056.12|2058.18|2056.68|2057.54|2056.04|0
1615179300000|2021-03-08 04:55:00|2057.6|2056.1|2058.76|2057.26|2059.22|2057.72|2057.57|2056.07|0
1615179600000|2021-03-08 05:00:00|2058.79|2057.29|2059.41|2057.91|2059.41|2057.91|2058.76|2057.26|0
1615179900000|2021-03-08 05:05:00|2059.4|2057.9|2057.86|2056.36|2059.45|2057.95|2057.8|2056.3|0
1615180200000|2021-03-08 05:10:00|2057.85|2056.35|2057.3|2055.8|2058.32|2056.82|2056.8|2055.3|0
1615180500000|2021-03-08 05:15:00|2057.29|2055.79|2057.34|2055.84|2058.83|2057.33|2056.79|2055.29|0
1615180800000|2021-03-08 05:20:00|2057.35|2055.85|2057.15|2055.65|2058.37|2056.87|2056.81|2055.31|0
1615181100000|2021-03-08 05:25:00|2057.22|2055.72|2057.36|2055.86|2057.87|2056.37|2056.36|2054.86|0
1615181400000|2021-03-08 05:30:00|2057.35|2055.85|2056.52|2055.02|2057.44|2055.94|2055.51|2054.01|0
1615181700000|2021-03-08 05:35:00|2056.49|2054.99|2059.04|2057.54|2059.06|2057.56|2056.04|2054.54|0
1615182000000|2021-03-08 05:40:00|2059.03|2057.53|2058.59|2057.09|2059.13|2057.63|2058.08|2056.58|0
1615182300000|2021-03-08 05:45:00|2058.57|2057.07|2058.36|2056.86|2058.83|2057.33|2057.26|2055.76|0
1615182600000|2021-03-08 05:50:00|2058.35|2056.85|2058.08|2056.58|2059.07|2057.57|2057.54|2056.04|0
1615182900000|2021-03-08 05:55:00|2058.09|2056.59|2058.83|2057.33|2058.83|2057.33|2057.6|2056.1|0
1615183200000|2021-03-08 06:00:00|2058.82|2057.32|2060.03|2058.53|2060.25|2058.75|2058.8|2057.3|0
1615183500000|2021-03-08 06:05:00|2060.04|2058.54|2059.97|2058.47|2060.56|2059.06|2059.97|2058.47|0
1615183800000|2021-03-08 06:10:00|2059.98|2058.48|2059.34|2057.84|2060.4|2058.9|2058.85|2057.35|0
1615184100000|2021-03-08 06:15:00|2059.36|2057.86|2059.78|2058.28|2059.89|2058.39|2059.33|2057.83|0
1615184400000|2021-03-08 06:20:00|2059.79|2058.29|2060.39|2058.89|2060.39|2058.89|2059.75|2058.25|0
1615184700000|2021-03-08 06:25:00|2060.25|2058.75|2060.35|2058.85|2060.38|2058.88|2059.81|2058.31|0
1615185000000|2021-03-08 06:30:00|2060.28|2058.78|2060.29|2058.79|2060.44|2058.94|2059.83|2058.33|0
1615185300000|2021-03-08 06:35:00|2060.28|2058.78|2059.14|2057.64|2060.29|2058.79|2058.68|2057.18|0
1615185600000|2021-03-08 06:40:00|2059.13|2057.63|2059.61|2058.11|2060.2|2058.7|2059.11|2057.61|0
1615185900000|2021-03-08 06:45:00|2059.63|2058.13|2060.25|2058.75|2060.26|2058.76|2059.63|2058.13|0
1615186200000|2021-03-08 06:50:00|2060.27|2058.77|2059.75|2058.25|2060.32|2058.82|2059.75|2058.25|0
1615186500000|2021-03-08 06:55:00|2059.76|2058.26|2059.74|2058.24|2060.3|2058.8|2059.33|2057.83|0
1615186800000|2021-03-08 07:00:00|2059.6|2058.1|2061.35|2059.85|2061.5|2060|2058.25|2056.75|0
1615187100000|2021-03-08 07:05:00|2061.34|2059.84|2059.19|2057.69|2061.34|2059.84|2059.16|2057.66|0
1615187400000|2021-03-08 07:10:00|2059.2|2057.7|2058.37|2056.87|2059.67|2058.17|2057.46|2055.96|0
1615187700000|2021-03-08 07:15:00|2058.35|2056.85|2058.81|2057.31|2059.34|2057.84|2057.89|2056.39|0
1615188000000|2021-03-08 07:20:00|2058.8|2057.3|2057.26|2055.76|2059.33|2057.83|2057.21|2055.71|0
1615188300000|2021-03-08 07:25:00|2057.25|2055.75|2058.3|2056.8|2058.81|2057.31|2056.77|2055.27|0
1615188600000|2021-03-08 07:30:00|2058.29|2056.79|2055.81|2054.41|2059.2|2057.7|2055.81|2054.41|68
1615188900000|2021-03-08 07:35:00|2055.94|2054.54|2057.81|2056.41|2057.81|2056.41|2055.19|2053.79|56
1615189200000|2021-03-08 07:40:00|2058.31|2056.91|2057.19|2055.79|2058.56|2057.16|2057.06|2055.66|19
1615189500000|2021-03-08 07:45:00|2057.31|2055.91|2057.56|2056.16|2058.19|2056.79|2057.31|2055.91|25
1615189800000|2021-03-08 07:50:00|2057.69|2056.29|2058.69|2057.29|2058.69|2057.29|2057.69|2056.29|6
1615190100000|2021-03-08 07:55:00|2058.58|2057.08|2058.95|2057.45|2058.95|2057.45|2056.51|2055.01|0
1615190400000|2021-03-08 08:00:00|2058.82|2057.32|2062.99|2062.49|2065.99|2065.49|2058.48|2056.98|3459
1615190700000|2021-03-08 08:05:00|2063.24|2062.74|2057.86|2057.36|2063.49|2062.99|2057.74|2057.24|2146
1615191000000|2021-03-08 08:10:00|2057.99|2057.49|2060.99|2060.49|2061.24|2060.74|2056.49|2055.99|2040
1615191300000|2021-03-08 08:15:00|2061.11|2060.61|2056.86|2056.36|2062.49|2061.99|2056.24|2055.74|1744
1615191600000|2021-03-08 08:20:00|2056.99|2056.49|2060.11|2059.61|2061.74|2061.24|2056.49|2055.99|1038
1615191900000|2021-03-08 08:25:00|2059.99|2059.49|2061.61|2061.11|2062.74|2062.24|2058.74|2058.24|1013
1615192200000|2021-03-08 08:30:00|2061.49|2060.99|2064.24|2063.74|2064.24|2063.74|2059.74|2059.24|1125
1615192500000|2021-03-08 08:35:00|2064.11|2063.61|2065.36|2064.86|2065.49|2064.99|2060.74|2060.24|1312
1615192800000|2021-03-08 08:40:00|2065.61|2065.11|2065.74|2065.24|2068.24|2067.74|2064.86|2064.36|1338
1615193100000|2021-03-08 08:45:00|2065.86|2065.36|2065.99|2065.49|2067.24|2066.74|2064.74|2064.24|712
1615193400000|2021-03-08 08:50:00|2066.24|2065.74|2070.49|2069.99|2070.49|2069.99|2065.74|2065.24|1075
1615193700000|2021-03-08 08:55:00|2070.61|2070.11|2069.74|2069.24|2071.74|2071.24|2069.49|2068.99|1182
1615194000000|2021-03-08 09:00:00|2069.86|2069.36|2068.99|2068.49|2070.49|2069.99|2068.49|2067.99|804
1615194300000|2021-03-08 09:05:00|2068.74|2068.24|2067.49|2066.99|2068.99|2068.49|2065.24|2064.74|1189
1615194600000|2021-03-08 09:10:00|2067.36|2066.86|2066.86|2066.36|2068.49|2067.99|2065.74|2065.24|627
1615194900000|2021-03-08 09:15:00|2066.99|2066.49|2067.74|2067.24|2068.61|2068.11|2066.61|2066.11|827
1615195200000|2021-03-08 09:20:00|2067.86|2067.36|2063.74|2063.24|2067.99|2067.49|2062.74|2062.24|1040
1615195500000|2021-03-08 09:25:00|2063.61|2063.11|2063.49|2062.99|2064.74|2064.24|2062.74|2062.24|1037
1615195800000|2021-03-08 09:30:00|2063.61|2063.11|2064.74|2064.24|2064.99|2064.49|2062.49|2061.99|389
1615196100000|2021-03-08 09:35:00|2064.99|2064.49|2065.99|2065.49|2066.24|2065.74|2064.24|2063.74|604
1615196400000|2021-03-08 09:40:00|2065.74|2065.24|2068.74|2068.24|2068.74|2068.24|2065.24|2064.74|510
1615196700000|2021-03-08 09:45:00|2068.99|2068.49|2068.99|2068.49|2069.99|2069.49|2067.11|2066.61|633
1615197000000|2021-03-08 09:50:00|2069.11|2068.61|2068.61|2068.11|2069.49|2068.99|2067.74|2067.24|337
1615197300000|2021-03-08 09:55:00|2068.49|2067.99|2067.99|2067.49|2069.24|2068.74|2067.49|2066.99|637
1615197600000|2021-03-08 10:00:00|2067.86|2067.36|2068.49|2067.99|2069.24|2068.74|2067.49|2066.99|304
1615197900000|2021-03-08 10:05:00|2068.74|2068.24|2068.49|2067.99|2068.99|2068.49|2067.99|2067.49|318
1615198200000|2021-03-08 10:10:00|2068.61|2068.11|2066.74|2066.24|2068.74|2068.24|2066.74|2066.24|401
1615198500000|2021-03-08 10:15:00|2066.86|2066.36|2066.86|2066.36|2067.11|2066.61|2066.24|2065.74|312
1615198800000|2021-03-08 10:20:00|2066.99|2066.49|2067.49|2066.99|2068.11|2067.61|2066.99|2066.49|610
1615199100000|2021-03-08 10:25:00|2067.61|2067.11|2068.49|2067.99|2068.74|2068.24|2067.61|2067.11|230
1615199400000|2021-03-08 10:30:00|2068.36|2067.86|2071.99|2071.49|2072.36|2071.86|2067.99|2067.49|671
1615199700000|2021-03-08 10:35:00|2072.11|2071.61|2070.74|2070.24|2073.24|2072.74|2070.74|2070.24|778
1615200000000|2021-03-08 10:40:00|2070.61|2070.11|2069.74|2069.24|2070.74|2070.24|2068.99|2068.49|583
1615200300000|2021-03-08 10:45:00|2069.49|2068.99|2070.36|2069.86|2070.86|2070.36|2069.24|2068.74|524
1615200600000|2021-03-08 10:50:00|2070.49|2069.99|2071.36|2070.86|2072.61|2072.11|2069.99|2069.49|493
1615200900000|2021-03-08 10:55:00|2071.49|2070.99|2071.99|2071.49|2072.99|2072.49|2071.49|2070.99|235
1615201200000|2021-03-08 11:00:00|2072.11|2071.61|2072.49|2071.99|2073.49|2072.99|2071.99|2071.49|430
1615201500000|2021-03-08 11:05:00|2072.61|2072.11|2074.49|2073.99|2074.49|2073.99|2072.49|2071.99|321
1615201800000|2021-03-08 11:10:00|2074.61|2074.11|2076.24|2075.74|2076.49|2075.99|2074.61|2074.11|686
1615202100000|2021-03-08 11:15:00|2076.36|2075.86|2075.24|2074.74|2076.61|2076.11|2074.86|2074.36|1028
1615202400000|2021-03-08 11:20:00|2075.11|2074.61|2075.49|2074.99|2075.74|2075.24|2073.74|2073.24|762
1615202700000|2021-03-08 11:25:00|2075.61|2075.11|2072.99|2072.49|2076.49|2075.99|2072.86|2072.36|597
1615203000000|2021-03-08 11:30:00|2073.11|2072.61|2075.24|2074.74|2075.49|2074.99|2072.74|2072.24|751
1615203300000|2021-03-08 11:35:00|2075.36|2074.86|2075.49|2074.99|2075.99|2075.49|2073.74|2073.24|451
1615203600000|2021-03-08 11:40:00|2075.24|2074.74|2074.99|2074.49|2075.86|2075.36|2074.49|2073.99|265
1615203900000|2021-03-08 11:45:00|2075.11|2074.61|2076.74|2076.24|2077.24|2076.74|2075.11|2074.61|223
1615204200000|2021-03-08 11:50:00|2076.86|2076.36|2076.11|2075.61|2076.99|2076.49|2074.99|2074.49|756
1615204500000|2021-03-08 11:55:00|2076.24|2075.74|2077.74|2077.24|2077.74|2077.24|2075.74|2075.24|329
1615204800000|2021-03-08 12:00:00|2077.61|2077.11|2075.99|2075.49|2078.24|2077.74|2075.49|2074.99|460
1615205100000|2021-03-08 12:05:00|2075.86|2075.36|2076.99|2076.49|2077.36|2076.86|2075.74|2075.24|251
1615205400000|2021-03-08 12:10:00|2077.11|2076.61|2077.24|2076.74|2078.49|2077.99|2076.99|2076.49|386
1615205700000|2021-03-08 12:15:00|2077.11|2076.61|2077.74|2077.24|2078.24|2077.74|2076.24|2075.74|337
1615206000000|2021-03-08 12:20:00|2077.86|2077.36|2078.24|2077.74|2078.49|2077.99|2076.99|2076.49|217
1615206300000|2021-03-08 12:25:00|2077.99|2077.49|2077.49|2076.99|2078.99|2078.49|2077.49|2076.99|329
1615206600000|2021-03-08 12:30:00|2077.61|2077.11|2075.99|2075.49|2077.74|2077.24|2074.86|2074.36|458
1615206900000|2021-03-08 12:35:00|2076.11|2075.61|2075.74|2075.24|2076.61|2076.11|2075.49|2074.99|323
1615207200000|2021-03-08 12:40:00|2075.69|2075.19|2074.44|2073.94|2075.69|2075.19|2074.19|2073.69|280
1615207500000|2021-03-08 12:45:00|2074.69|2074.19|2075.44|2074.94|2075.69|2075.19|2073.69|2073.19|258
1615207800000|2021-03-08 12:50:00|2075.56|2075.06|2075.94|2075.44|2076.44|2075.94|2074.94|2074.44|370
1615208100000|2021-03-08 12:55:00|2076.06|2075.56|2076.69|2076.19|2076.69|2076.19|2075.69|2075.19|115
1615208400000|2021-03-08 13:00:00|2076.44|2075.94|2077.06|2076.56|2077.06|2076.56|2075.44|2074.94|354
1615208700000|2021-03-08 13:05:00|2077.19|2076.69|2077.19|2076.69|2077.94|2077.44|2076.94|2076.44|305
1615209000000|2021-03-08 13:10:00|2077.31|2076.81|2078.94|2078.44|2079.19|2078.69|2076.94|2076.44|355
1615209300000|2021-03-08 13:15:00|2079.06|2078.56|2078.69|2078.19|2079.69|2079.19|2077.56|2077.06|468
1615209600000|2021-03-08 13:20:00|2078.81|2078.31|2078.44|2077.94|2079.06|2078.56|2078.06|2077.56|286
1615209900000|2021-03-08 13:25:00|2078.56|2078.06|2079.94|2079.44|2079.94|2079.44|2078.19|2077.69|546
1615210200000|2021-03-08 13:30:00|2079.69|2079.19|2080.19|2079.69|2080.44|2079.94|2079.19|2078.69|395
1615210500000|2021-03-08 13:35:00|2080.06|2079.56|2079.56|2079.06|2080.06|2079.56|2078.19|2077.69|325
1615210800000|2021-03-08 13:40:00|2079.69|2079.19|2079.31|2078.81|2080.19|2079.69|2079.19|2078.69|232
1615211100000|2021-03-08 13:45:00|2079.19|2078.69|2079.94|2079.44|2079.94|2079.44|2078.69|2078.19|696
1615211400000|2021-03-08 13:50:00|2080.06|2079.56|2080.94|2080.44|2080.94|2080.44|2079.69|2079.19|211
1615211700000|2021-03-08 13:55:00|2081.06|2080.56|2082.69|2082.19|2082.69|2082.19|2080.69|2080.19|370
1615212000000|2021-03-08 14:00:00|2082.56|2082.06|2082.94|2082.44|2083.44|2082.94|2082.19|2081.69|707
1615212300000|2021-03-08 14:05:00|2083.06|2082.56|2084.19|2083.69|2084.94|2084.44|2083.06|2082.56|1085
1615212600000|2021-03-08 14:10:00|2083.94|2083.44|2083.94|2083.44|2084.69|2084.19|2083.44|2082.94|599
1615212900000|2021-03-08 14:15:00|2084.19|2083.69|2083.44|2082.94|2084.69|2084.19|2082.69|2082.19|1004
1615213200000|2021-03-08 14:20:00|2083.31|2082.81|2082.44|2081.94|2083.44|2082.94|2081.56|2081.06|496
1615213500000|2021-03-08 14:25:00|2082.31|2081.81|2082.94|2082.44|2083.44|2082.94|2082.19|2081.69|583
1615213800000|2021-03-08 14:30:00|2083.06|2082.56|2081.19|2080.69|2083.44|2082.94|2080.94|2080.44|1595
1615214100000|2021-03-08 14:35:00|2081.06|2080.56|2089.31|2088.81|2089.44|2088.94|2081.06|2080.56|2058
1615214400000|2021-03-08 14:40:00|2089.44|2088.94|2089.94|2089.44|2091.19|2090.69|2089.19|2088.69|1808
1615214700000|2021-03-08 14:45:00|2090.06|2089.56|2088.44|2087.94|2091.81|2091.31|2088.31|2087.81|2037
1615215000000|2021-03-08 14:50:00|2088.31|2087.81|2092.19|2091.69|2092.94|2092.44|2088.06|2087.56|1833
1615215300000|2021-03-08 14:55:00|2092.44|2091.94|2092.94|2092.44|2094.81|2094.31|2089.94|2089.44|2483
1615215600000|2021-03-08 15:00:00|2093.06|2092.56|2093.69|2093.19|2095.44|2094.94|2091.31|2090.81|2740
1615215900000|2021-03-08 15:05:00|2093.44|2092.94|2098.94|2098.44|2099.06|2098.56|2093.44|2092.94|1792
1615216200000|2021-03-08 15:10:00|2099.06|2098.56|2098.19|2097.69|2099.94|2099.44|2096.81|2096.31|2400
1615216500000|2021-03-08 15:15:00|2098.44|2097.94|2099.69|2099.19|2099.69|2099.19|2096.31|2095.81|1578
1615216800000|2021-03-08 15:20:00|2099.81|2099.31|2097.82|2097.32|2100.94|2100.44|2097.07|2096.57|1371
1615217100000|2021-03-08 15:25:00|2098.07|2097.57|2099.44|2098.94|2100.57|2100.07|2097.82|2097.32|1359
1615217400000|2021-03-08 15:30:00|2099.57|2099.07|2100.32|2099.82|2100.82|2100.32|2098.57|2098.07|1404
1615217700000|2021-03-08 15:35:00|2100.44|2099.94|2100.57|2100.07|2101.32|2100.82|2098.57|2098.07|1645
1615218000000|2021-03-08 15:40:00|2100.19|2099.69|2104.82|2104.32|2104.94|2104.44|2100.19|2099.69|2607
1615218300000|2021-03-08 15:45:00|2104.94|2104.44|2105.07|2104.57|2107.07|2106.57|2104.32|2103.82|3275
1615218600000|2021-03-08 15:50:00|2105.19|2104.69|2104.07|2103.57|2106.82|2106.32|2103.57|2103.07|1617
1615218900000|2021-03-08 15:55:00|2104.19|2103.69|2104.32|2103.82|2106.57|2106.07|2103.69|2103.19|1807
1615219200000|2021-03-08 16:00:00|2104.57|2104.07|2103.82|2103.32|2106.32|2105.82|2103.32|2102.82|1925
1615219500000|2021-03-08 16:05:00|2103.69|2103.19|2102.32|2101.82|2105.07|2104.57|2102.07|2101.57|2547
1615219800000|2021-03-08 16:10:00|2102.44|2101.94|2101.07|2100.57|2102.82|2102.32|2100.82|2100.32|3204
1615220100000|2021-03-08 16:15:00|2100.82|2100.32|2102.57|2102.07|2103.32|2102.82|2100.57|2100.07|3487
1615220400000|2021-03-08 16:20:00|2102.69|2102.19|2104.4|2102.9|2104.4|2103.57|2102.07|2101.57|5213
1615220700000|2021-03-08 16:25:00|2104.38|2102.88|2105.1|2103.6|2105.6|2104.1|2103.76|2102.26|2078
1615221000000|2021-03-08 16:30:00|2105.11|2103.61|2102.77|2101.37|2106.08|2104.58|2101.89|2100.49|300
1615221300000|2021-03-08 16:35:00|2102.64|2101.24|2102.39|2100.99|2102.77|2101.37|2101.89|2100.49|143
1615221600000|2021-03-08 16:40:00|2102.27|2100.87|2101.77|2100.37|2102.52|2101.12|2101.77|2100.37|51
1615221900000|2021-03-08 16:45:00|2101.64|2100.24|2101.89|2100.49|2101.89|2100.49|2101.02|2099.62|14
1615222200000|2021-03-08 16:50:00|2101.77|2100.37|2102.02|2100.62|2102.27|2100.87|2101.77|2100.37|3
1615222500000|2021-03-08 16:55:00|2102.14|2100.74|2101.79|2100.29|2102.39|2100.99|2101.77|2100.29|4
1615222800000|2021-03-08 17:00:00|2101.8|2100.3|2101.72|2100.22|2103.44|2101.94|2101.68|2100.18|0
1615223100000|2021-03-08 17:05:00|2101.71|2100.21|2103.34|2101.84|2103.91|2102.41|2101.16|2099.66|0
1615223400000|2021-03-08 17:10:00|2103.32|2101.82|2102.81|2101.31|2103.97|2102.47|2102.23|2100.73|0
1615223700000|2021-03-08 17:15:00|2102.95|2101.45|2103.67|2102.17|2105.44|2103.94|2102.11|2100.61|0
1615224000000|2021-03-08 17:20:00|2103.68|2102.18|2107.08|2105.58|2107.11|2105.61|2103.66|2102.16|0
1615224300000|2021-03-08 17:25:00|2107.1|2105.6|2108.14|2106.64|2108.16|2106.66|2107.04|2105.54|0
1615224600000|2021-03-08 17:30:00|2108.12|2106.62|2107.83|2106.33|2108.4|2106.9|2107.14|2105.64|0
1615224900000|2021-03-08 17:35:00|2107.84|2106.34|2106.68|2105.18|2108.39|2106.89|2106.68|2105.18|0
1615225200000|2021-03-08 17:40:00|2106.7|2105.2|2107.65|2106.15|2108.34|2106.84|2106.68|2105.18|0
1615225500000|2021-03-08 17:45:00|2107.66|2106.16|2109.2|2107.7|2109.78|2108.28|2107.63|2106.13|0
1615225800000|2021-03-08 17:50:00|2109.19|2107.69|2108.16|2106.66|2110.22|2108.72|2108.08|2106.58|0
1615226100000|2021-03-08 17:55:00|2108.14|2106.64|2107|2105.5|2108.17|2106.67|2106.97|2105.47|0
1615226400000|2021-03-08 18:00:00|2107.02|2105.52|2108.08|2106.58|2108.14|2106.64|2107|2105.5|0
1615226700000|2021-03-08 18:05:00|2108.1|2106.6|2108.11|2106.61|2108.73|2107.23|2107.57|2106.07|0
1615227000000|2021-03-08 18:10:00|2108.13|2106.63|2108.72|2107.22|2109.22|2107.72|2106.5|2105|0
1615227300000|2021-03-08 18:15:00|2108.74|2107.24|2109.16|2107.66|2109.78|2108.28|2108.68|2107.18|0
1615227600000|2021-03-08 18:20:00|2109.18|2107.68|2109.14|2107.64|2109.7|2108.2|2108.63|2107.13|0
1615227900000|2021-03-08 18:25:00|2109.13|2107.63|2109.07|2107.57|2109.66|2108.16|2108.53|2107.03|0
1615228200000|2021-03-08 18:30:00|2109.06|2107.56|2107.86|2106.36|2109.57|2108.07|2107.35|2105.85|0
1615228500000|2021-03-08 18:35:00|2107.85|2106.35|2108.15|2106.65|2108.92|2107.42|2107.68|2106.18|0
1615228800000|2021-03-08 18:40:00|2108.14|2106.64|2106.05|2104.55|2108.18|2106.68|2106.05|2104.55|0
1615229100000|2021-03-08 18:45:00|2106.19|2104.69|2103.91|2102.41|2106.55|2105.05|2103.37|2101.87|0
1615229400000|2021-03-08 18:50:00|2103.9|2102.4|2102.72|2101.22|2103.97|2102.47|2101.37|2099.87|0
1615229700000|2021-03-08 18:55:00|2102.74|2101.24|2101.17|2099.67|2102.74|2101.24|2101|2099.5|0
1615230000000|2021-03-08 19:00:00|2101.16|2099.66|2102.32|2100.82|2102.36|2100.86|2100.65|2099.15|0
1615230300000|2021-03-08 19:05:00|2102.29|2100.79|2104.02|2102.52|2104.62|2103.12|2101.72|2100.22|0
1615230600000|2021-03-08 19:10:00|2103.97|2102.47|2104.98|2103.48|2105.13|2103.63|2103.45|2101.95|0
1615230900000|2021-03-08 19:15:00|2104.99|2103.49|2103.98|2102.48|2105.68|2104.18|2103.4|2101.9|0
1615231200000|2021-03-08 19:20:00|2103.97|2102.47|2104.95|2103.45|2104.99|2103.49|2103.8|2102.3|0
1615231500000|2021-03-08 19:25:00|2104.93|2103.43|2106.57|2105.07|2106.64|2105.14|2104.91|2103.41|0
1615231800000|2021-03-08 19:30:00|2106.58|2105.08|2106.06|2104.56|2107.2|2105.7|2106.05|2104.55|0
1615232100000|2021-03-08 19:35:00|2106.05|2104.55|2104.45|2102.95|2106.22|2104.72|2104.45|2102.95|0
1615232400000|2021-03-08 19:40:00|2104.47|2102.97|2101.25|2099.75|2105.02|2103.52|2101.16|2099.66|0
1615232700000|2021-03-08 19:45:00|2101.26|2099.76|2100.09|2098.59|2101.79|2100.29|2100.02|2098.52|0
1615233000000|2021-03-08 19:50:00|2100.08|2098.58|2101.29|2099.79|2101.83|2100.33|2100.02|2098.52|0
1615233300000|2021-03-08 19:55:00|2101.28|2099.78|2102.8|2101.3|2102.81|2101.31|2101.26|2099.76|0
1615233600000|2021-03-08 20:00:00|2102.79|2101.29|2098.96|2097.46|2102.79|2101.29|2098.83|2097.33|0
1615233900000|2021-03-08 20:05:00|2098.95|2097.45|2099.01|2097.51|2100.05|2098.55|2098.45|2096.95|0
1615234200000|2021-03-08 20:10:00|2099.15|2097.65|2100.08|2098.58|2100.13|2098.63|2098.89|2097.39|0
1615234500000|2021-03-08 20:15:00|2100.07|2098.57|2097.35|2095.85|2100.18|2098.68|2096.84|2095.34|0
1615234800000|2021-03-08 20:20:00|2097.36|2095.86|2098.78|2097.28|2099.33|2097.83|2097.36|2095.86|0
1615235100000|2021-03-08 20:25:00|2098.81|2097.31|2098.19|2096.69|2099.42|2097.92|2098.19|2096.69|0
1615235400000|2021-03-08 20:30:00|2098.22|2096.72|2100.05|2098.55|2101.12|2099.62|2098.17|2096.67|0
1615235700000|2021-03-08 20:35:00|2100.06|2098.56|2100.36|2098.86|2100.98|2099.48|2099.9|2098.4|0
1615236000000|2021-03-08 20:40:00|2100.34|2098.84|2100.78|2099.28|2101.44|2099.94|2099.74|2098.24|0
1615236300000|2021-03-08 20:45:00|2100.79|2099.29|2099.43|2097.93|2101.39|2099.89|2098.33|2096.83|0
1615236600000|2021-03-08 20:50:00|2099.48|2097.98|2098.43|2096.93|2100.09|2098.59|2098.29|2096.79|0
1615236900000|2021-03-08 20:55:00|2098.41|2096.91|2096.86|2095.36|2098.98|2097.48|2094.35|2092.85|0
1615237200000|2021-03-08 21:00:00|2096.84|2095.34|2099.01|2097.51|2100.48|2098.98|2096.8|2095.3|0
1615237500000|2021-03-08 21:05:00|2099|2097.5|2099.86|2098.36|2100.02|2098.52|2097.98|2096.48|0
1615237800000|2021-03-08 21:10:00|2099.88|2098.38|2101.85|2100.35|2102.81|2101.31|2099.86|2098.36|0
1615238100000|2021-03-08 21:15:00|2101.83|2100.33|2101.57|2100.07|2101.95|2100.45|2101.37|2099.87|0
1615238400000|2021-03-08 21:20:00|2101.62|2100.12|2102.69|2101.19|2102.78|2101.28|2101.53|2100.03|0
1615238700000|2021-03-08 21:25:00|2102.78|2101.28|2102.65|2101.15|2102.78|2101.28|2102.65|2101.15|0
1615239000000|2021-03-08 21:30:00|2102.63|2101.13|2103.43|2101.93|2103.88|2102.38|2102.28|2100.78|0
1615239300000|2021-03-08 21:35:00|2103.41|2101.91|2103.66|2102.16|2104.32|2102.82|2103.22|2101.72|0
1615239600000|2021-03-08 21:40:00|2103.64|2102.14|2102.09|2100.59|2103.77|2102.27|2102.09|2100.59|0
1615239900000|2021-03-08 21:45:00|2102.11|2100.61|2103.06|2101.56|2103.21|2101.71|2102.09|2100.59|0
1615240200000|2021-03-08 21:50:00|2103.08|2101.58|2102.65|2101.15|2103.31|2101.81|2102.09|2100.59|0
1615240500000|2021-03-08 21:55:00|2102.73|2101.23|2102.44|2100.94|2103.21|2101.71|2102.3|2100.8|0
1615240800000|2021-03-08 22:00:00|2102.53|2101.03|2102.57|2101.07|2102.65|2101.15|2102.53|2101.03|0
1615241100000|2021-03-08 22:05:00|2102.61|2101.11|2102.57|2101.07|2102.61|2101.11|2102.49|2100.99|0
1615241400000|2021-03-08 22:10:00|2102.61|2101.11|2102.54|2101.04|2102.74|2101.24|2102.53|2101.03|0
1615241700000|2021-03-08 22:15:00|2102.41|2100.91|2102.54|2101.04|2102.54|2101.04|2102.33|2100.83|0
1615242000000|2021-03-08 22:20:00|2102.58|2101.08|2102.66|2101.16|2102.66|2101.16|2102.54|2101.04|0
1615242300000|2021-03-08 22:25:00|2102.71|2101.21|2102.87|2101.37|2102.96|2101.46|2102.71|2101.21|0
1615242600000|2021-03-08 22:30:00|2102.79|2101.29|2102.75|2101.25|2102.87|2101.37|2102.54|2101.04|0
1615242900000|2021-03-08 22:35:00|2102.66|2101.16|2102.45|2100.95|2102.66|2101.16|2102.41|2100.91|0
1615243200000|2021-03-08 22:40:00|2102.62|2101.12|2102.66|2101.16|2102.71|2101.21|2102.5|2101|0
1615243500000|2021-03-08 22:45:00|2102.58|2101.08|2102.55|2101.05|2102.76|2101.26|2102.5|2101|0
1615243800000|2021-03-08 22:50:00|2102.59|2101.09|2102.75|2101.25|2102.75|2101.25|2102.58|2101.08|0
1615244100000|2021-03-08 22:55:00|2102.92|2101.42|2102.92|2101.42|2103.08|2101.58|2102.71|2101.21|0
1615244400000|2021-03-08 23:00:00|2103.11|2101.61|2104.84|2103.34|2104.89|2103.39|2102.82|2101.32|0
1615244700000|2021-03-08 23:05:00|2104.82|2103.32|2106.94|2105.44|2107.04|2105.54|2104.74|2103.24|0
1615245000000|2021-03-08 23:10:00|2106.96|2105.46|2107.7|2106.2|2107.8|2106.3|2106.79|2105.29|0
1615245300000|2021-03-08 23:15:00|2107.69|2106.19|2109.84|2108.34|2110.39|2108.89|2107.6|2106.1|0
1615245600000|2021-03-08 23:20:00|2109.86|2108.36|2109.43|2107.93|2110.54|2109.04|2109.18|2107.68|0
1615245900000|2021-03-08 23:25:00|2109.45|2107.95|2109.51|2108.01|2109.74|2108.24|2109.18|2107.68|0
1615246200000|2021-03-08 23:30:00|2109.53|2108.03|2109.3|2107.8|2109.97|2108.47|2109|2107.5|0
1615246500000|2021-03-08 23:35:00|2109.28|2107.78|2110.42|2108.92|2110.47|2108.97|2109.06|2107.56|0
1615246800000|2021-03-08 23:40:00|2110.46|2108.96|2110.1|2108.6|2110.81|2109.31|2109.8|2108.3|0
1615247100000|2021-03-08 23:45:00|2110.09|2108.59|2110.12|2108.62|2110.6|2109.1|2109.59|2108.09|0
1615247400000|2021-03-08 23:50:00|2110.11|2108.61|2109.56|2108.06|2110.12|2108.62|2108.44|2106.94|0
1615247700000|2021-03-08 23:55:00|2109.57|2108.07|2108.94|2107.44|2110.57|2109.07|2108.89|2107.39|0
1615248000000|2021-03-09 00:00:00|2108.95|2107.45|2108.64|2107.14|2109.65|2108.15|2108.08|2106.58|0
1615248300000|2021-03-09 00:05:00|2108.63|2107.13|2109.06|2107.56|2109.31|2107.81|2107.32|2105.82|0
1615248600000|2021-03-09 00:10:00|2109.07|2107.57|2108.75|2107.25|2110.83|2109.33|2108.6|2107.1|0
1615248900000|2021-03-09 00:15:00|2108.77|2107.27|2103.22|2101.72|2108.95|2107.45|2102.27|2100.77|0
1615249200000|2021-03-09 00:20:00|2103.25|2101.75|2103.13|2101.63|2103.7|2102.2|2102.65|2101.15|0
1615249500000|2021-03-09 00:25:00|2103.15|2101.65|2102.58|2101.08|2103.65|2102.15|2102.11|2100.61|0
1615249800000|2021-03-09 00:30:00|2102.51|2101.01|2101.64|2100.14|2103.16|2101.66|2101.57|2100.07|0
1615250100000|2021-03-09 00:35:00|2101.66|2100.16|2101|2099.5|2102.12|2100.62|2100.47|2098.97|0
1615250400000|2021-03-09 00:40:00|2101.01|2099.51|2102.04|2100.54|2102.53|2101.03|2100.97|2099.47|0
1615250700000|2021-03-09 00:45:00|2102.03|2100.53|2102.65|2101.15|2103.64|2102.14|2101.54|2100.04|0
1615251000000|2021-03-09 00:50:00|2102.64|2101.14|2102.64|2101.14|2102.91|2101.41|2101.65|2100.15|0
1615251300000|2021-03-09 00:55:00|2102.65|2101.15|2102.64|2101.14|2102.94|2101.44|2102.08|2100.58|0
1615251600000|2021-03-09 01:00:00|2102.65|2101.15|2105.3|2103.8|2105.3|2103.8|2101.55|2100.05|0
1615251900000|2021-03-09 01:05:00|2105.29|2103.79|2107.1|2105.6|2107.37|2105.87|2105.24|2103.74|0
1615252200000|2021-03-09 01:10:00|2107.03|2105.53|2105.86|2104.36|2107.37|2105.87|2105.83|2104.33|0
1615252500000|2021-03-09 01:15:00|2105.87|2104.37|2104.85|2103.35|2106.4|2104.9|2104.82|2103.32|0
1615252800000|2021-03-09 01:20:00|2104.84|2103.34|2104.22|2102.72|2105.33|2103.83|2103.71|2102.21|0
1615253100000|2021-03-09 01:25:00|2104.21|2102.71|2102.63|2101.13|2104.25|2102.75|2102.14|2100.64|0
1615253400000|2021-03-09 01:30:00|2102.64|2101.14|2100.14|2098.64|2103.17|2101.67|2100.12|2098.62|0
1615253700000|2021-03-09 01:35:00|2100.12|2098.62|2099.04|2097.54|2101.15|2099.65|2098.8|2097.3|0
1615254000000|2021-03-09 01:40:00|2099.05|2097.55|2098.09|2096.59|2099.56|2098.06|2098.06|2096.56|0
1615254300000|2021-03-09 01:45:00|2098.08|2096.58|2098.49|2096.99|2100.12|2098.62|2098.06|2096.56|0
1615254600000|2021-03-09 01:50:00|2098.5|2097|2099.81|2098.31|2100.08|2098.58|2098.49|2096.99|0
1615254900000|2021-03-09 01:55:00|2099.88|2098.38|2098.53|2097.03|2100.08|2098.58|2098.02|2096.52|0
1615255200000|2021-03-09 02:00:00|2098.52|2097.02|2102.5|2101|2102.51|2101.01|2098.5|2097|0
1615255500000|2021-03-09 02:05:00|2102.49|2100.99|2103.68|2102.18|2103.68|2102.18|2102|2100.5|0
1615255800000|2021-03-09 02:10:00|2103.71|2102.21|2104.66|2103.16|2104.71|2103.21|2103.16|2101.66|0
1615256100000|2021-03-09 02:15:00|2104.69|2103.19|2105.53|2104.03|2106.13|2104.63|2104.69|2103.19|0
1615256400000|2021-03-09 02:20:00|2105.54|2104.04|2103.57|2102.07|2105.57|2104.07|2103.52|2102.02|0
1615256700000|2021-03-09 02:25:00|2103.55|2102.05|2103.16|2101.66|2104.15|2102.65|2102.66|2101.16|0
1615257000000|2021-03-09 02:30:00|2103.17|2101.67|2102.7|2101.2|2104.74|2103.24|2102.15|2100.65|0
1615257300000|2021-03-09 02:35:00|2102.69|2101.19|2102.25|2100.75|2103.22|2101.72|2101.74|2100.24|0
1615257600000|2021-03-09 02:40:00|2102.23|2100.73|2103.74|2102.24|2103.77|2102.27|2100.16|2098.66|0
1615257900000|2021-03-09 02:45:00|2103.76|2102.26|2104.28|2102.78|2104.81|2103.31|2102.72|2101.22|0
1615258200000|2021-03-09 02:50:00|2104.27|2102.77|2105.32|2103.82|2105.35|2103.85|2104.25|2102.75|0
1615258500000|2021-03-09 02:55:00|2105.31|2103.81|2105.79|2104.29|2105.86|2104.36|2104.8|2103.3|0
1615258800000|2021-03-09 03:00:00|2105.72|2104.22|2104.85|2103.35|2106.33|2104.83|2104.82|2103.32|0
1615259100000|2021-03-09 03:05:00|2104.84|2103.34|2106.42|2104.92|2106.42|2104.92|2104.82|2103.32|0
1615259400000|2021-03-09 03:10:00|2106.43|2104.93|2107.87|2106.37|2107.87|2106.37|2106.39|2104.89|0
1615259700000|2021-03-09 03:15:00|2107.85|2106.35|2107.6|2106.1|2107.85|2106.35|2106.81|2105.31|0
1615260000000|2021-03-09 03:20:00|2107.67|2106.17|2107.34|2105.84|2108.35|2106.85|2106.81|2105.31|0
1615260300000|2021-03-09 03:25:00|2107.35|2105.85|2108.34|2106.84|2108.37|2106.87|2107.28|2105.78|0
1615260600000|2021-03-09 03:30:00|2108.33|2106.83|2108.85|2107.35|2108.85|2107.35|2107.32|2105.82|0
1615260900000|2021-03-09 03:35:00|2108.86|2107.36|2108.83|2107.33|2109.89|2108.39|2108.82|2107.32|0
1615261200000|2021-03-09 03:40:00|2108.84|2107.34|2108.44|2106.94|2109.47|2107.97|2108.39|2106.89|0
1615261500000|2021-03-09 03:45:00|2108.46|2106.96|2107.75|2106.25|2108.98|2107.48|2107.49|2105.99|0
1615261800000|2021-03-09 03:50:00|2107.68|2106.18|2108.07|2106.57|2109.08|2107.58|2107.52|2106.02|0
1615262100000|2021-03-09 03:55:00|2108.08|2106.58|2108.15|2106.65|2108.15|2106.65|2107.56|2106.06|0
1615262400000|2021-03-09 04:00:00|2108.16|2106.66|2109.61|2108.11|2109.62|2108.12|2108.16|2106.66|0
1615262700000|2021-03-09 04:05:00|2109.6|2108.1|2108.63|2107.13|2109.65|2108.15|2108.63|2107.13|0
1615263000000|2021-03-09 04:10:00|2108.62|2107.12|2107.14|2105.64|2108.69|2107.19|2107.14|2105.64|0
1615263300000|2021-03-09 04:15:00|2107.15|2105.65|2106.17|2104.67|2107.18|2105.68|2105.67|2104.17|0
1615263600000|2021-03-09 04:20:00|2106.19|2104.69|2105.7|2104.2|2106.19|2104.69|2105.64|2104.14|0
1615263900000|2021-03-09 04:25:00|2105.69|2104.19|2105.22|2103.72|2105.7|2104.2|2104.69|2103.19|0
1615264200000|2021-03-09 04:30:00|2105.23|2103.73|2106.17|2104.67|2106.19|2104.69|2105.19|2103.69|0
1615264500000|2021-03-09 04:35:00|2106.18|2104.68|2105.66|2104.16|2106.19|2104.69|2105.66|2104.16|0
1615264800000|2021-03-09 04:40:00|2105.65|2104.15|2105.64|2104.14|2106.15|2104.65|2105.6|2104.1|0
1615265100000|2021-03-09 04:45:00|2105.66|2104.16|2106.18|2104.68|2106.2|2104.7|2105.61|2104.11|0
1615265400000|2021-03-09 04:50:00|2106.15|2104.65|2106.13|2104.63|2106.64|2105.14|2106.09|2104.59|0
1615265700000|2021-03-09 04:55:00|2106.12|2104.62|2106.69|2105.19|2107.17|2105.67|2105.62|2104.12|0
1615266000000|2021-03-09 05:00:00|2106.75|2105.25|2106.76|2105.26|2107.27|2105.77|2106.23|2104.73|0
1615266300000|2021-03-09 05:05:00|2106.69|2105.19|2106.2|2104.7|2107.3|2105.8|2106.16|2104.66|0
1615266600000|2021-03-09 05:10:00|2106.18|2104.68|2106.65|2105.15|2106.85|2105.35|2106.09|2104.59|0
1615266900000|2021-03-09 05:15:00|2106.66|2105.16|2105.62|2104.12|2106.66|2105.16|2105.61|2104.11|0
1615267200000|2021-03-09 05:20:00|2105.61|2104.11|2105.31|2103.81|2105.61|2104.11|2105.08|2103.58|0
1615267500000|2021-03-09 05:25:00|2105.24|2103.74|2106.58|2105.08|2106.61|2105.11|2105.07|2103.57|0
1615267800000|2021-03-09 05:30:00|2106.56|2105.06|2106.06|2104.56|2107.09|2105.59|2106.05|2104.55|0
1615268100000|2021-03-09 05:35:00|2106.05|2104.55|2106|2104.5|2106.06|2104.56|2105.49|2103.99|0
1615268400000|2021-03-09 05:40:00|2105.99|2104.49|2105.53|2104.03|2106.55|2105.05|2105.49|2103.99|0
1615268700000|2021-03-09 05:45:00|2105.52|2104.02|2106.04|2104.54|2106.53|2105.03|2105.49|2103.99|0
1615269000000|2021-03-09 05:50:00|2106.03|2104.53|2105.98|2104.48|2106.55|2105.05|2105.49|2103.99|0
1615269300000|2021-03-09 05:55:00|2105.96|2104.46|2106|2104.5|2106.55|2105.05|2105.96|2104.46|0
1615269600000|2021-03-09 06:00:00|2106.01|2104.51|2107.95|2106.45|2107.96|2106.46|2105.48|2103.98|0
1615269900000|2021-03-09 06:05:00|2107.96|2106.46|2109.18|2107.68|2109.18|2107.68|2107.41|2105.91|0
1615270200000|2021-03-09 06:10:00|2109.11|2107.61|2108.81|2107.31|2109.89|2108.39|2108.8|2107.3|0
1615270500000|2021-03-09 06:15:00|2108.8|2107.3|2107.33|2105.83|2108.81|2107.31|2107.3|2105.8|0
1615270800000|2021-03-09 06:20:00|2107.4|2105.9|2107.2|2105.7|2107.83|2106.33|2106.73|2105.23|0
1615271100000|2021-03-09 06:25:00|2107.19|2105.69|2106.07|2104.57|2107.2|2105.7|2105.14|2103.64|0
1615271400000|2021-03-09 06:30:00|2106.06|2104.56|2107.07|2105.57|2107.07|2105.57|2105.56|2104.06|0
1615271700000|2021-03-09 06:35:00|2107.05|2105.55|2106.56|2105.06|2107.55|2106.05|2106.56|2105.06|0
1615272000000|2021-03-09 06:40:00|2106.55|2105.05|2104.99|2103.49|2106.61|2105.11|2104.97|2103.47|0
1615272300000|2021-03-09 06:45:00|2105.13|2103.63|2104.26|2102.76|2105.47|2103.97|2104.26|2102.76|0
1615272600000|2021-03-09 06:50:00|2104.27|2102.77|2105.69|2104.19|2105.69|2104.19|2103.7|2102.2|0
1615272900000|2021-03-09 06:55:00|2105.68|2104.18|2104.28|2102.78|2106.15|2104.65|2104.26|2102.76|0
1615273200000|2021-03-09 07:00:00|2104.26|2102.76|2101.96|2100.46|2105.24|2103.74|2101.47|2099.97|0
1615273500000|2021-03-09 07:05:00|2101.95|2100.45|2101.52|2100.02|2102.77|2101.27|2101.46|2099.96|0
1615273800000|2021-03-09 07:10:00|2101.51|2100.01|2101.64|2100.14|2102.11|2100.61|2101.01|2099.51|0
1615274100000|2021-03-09 07:15:00|2101.61|2100.11|2102.75|2101.25|2102.75|2101.25|2101.57|2100.07|0
1615274400000|2021-03-09 07:20:00|2102.91|2101.41|2102.75|2101.25|2103.7|2102.2|2102.15|2100.65|0
1615274700000|2021-03-09 07:25:00|2102.77|2101.27|2102.36|2100.86|2103.73|2102.23|2102.35|2100.85|0
1615275000000|2021-03-09 07:30:00|2102.38|2100.88|2100.89|2099.49|2103.23|2101.73|2099.89|2098.49|25
1615275300000|2021-03-09 07:35:00|2101.02|2099.62|2101.52|2100.12|2102.02|2100.62|2100.89|2099.49|12
1615275600000|2021-03-09 07:40:00|2101.77|2100.37|2101.02|2099.62|2101.77|2100.37|2100.89|2099.49|8
1615275900000|2021-03-09 07:45:00|2100.89|2099.49|2101.02|2099.62|2101.64|2100.24|2100.77|2099.37|3
1615276200000|2021-03-09 07:50:00|2101.14|2099.74|2101.89|2100.49|2102.02|2100.62|2100.89|2099.49|5
1615276500000|2021-03-09 07:55:00|2101.46|2099.96|2104.12|2102.62|2105|2103.5|2101.41|2099.91|0
1615276800000|2021-03-09 08:00:00|2104.1|2102.6|2100.94|2100.44|2104.19|2103.69|2099.57|2099.07|2343
1615277100000|2021-03-09 08:05:00|2101.19|2100.69|2104.07|2103.57|2104.32|2103.82|2098.57|2098.07|2298
1615277400000|2021-03-09 08:10:00|2104.19|2103.69|2101.32|2100.82|2104.57|2104.07|2100.19|2099.69|1332
1615277700000|2021-03-09 08:15:00|2101.19|2100.69|2100.32|2099.82|2102.07|2101.57|2099.57|2099.07|1475
1615278000000|2021-03-09 08:20:00|2100.19|2099.69|2101.57|2101.07|2101.82|2101.32|2099.07|2098.57|1689
1615278300000|2021-03-09 08:25:00|2101.44|2100.94|2102.57|2102.07|2102.82|2102.32|2100.82|2100.32|925
1615278600000|2021-03-09 08:30:00|2102.32|2101.82|2107.07|2106.57|2107.82|2107.32|2102.07|2101.57|1465
1615278900000|2021-03-09 08:35:00|2107.32|2106.82|2106.82|2106.32|2107.82|2107.32|2106.32|2105.82|1187
1615279200000|2021-03-09 08:40:00|2106.89|2106.39|2106.89|2106.39|2107.64|2107.14|2106.51|2106.01|849
1615279500000|2021-03-09 08:45:00|2107.01|2106.51|2107.14|2106.64|2107.39|2106.89|2106.64|2106.14|418
1615279800000|2021-03-09 08:50:00|2107.26|2106.76|2108.39|2107.89|2109.14|2108.64|2107.14|2106.64|735
1615280100000|2021-03-09 08:55:00|2108.51|2108.01|2109.14|2108.64|2110.14|2109.64|2108.14|2107.64|620
1615280400000|2021-03-09 09:00:00|2109.01|2108.51|2110.01|2109.51|2110.14|2109.64|2108.89|2108.39|424
1615280700000|2021-03-09 09:05:00|2109.89|2109.39|2110.76|2110.26|2111.39|2110.89|2109.64|2109.14|477
1615281000000|2021-03-09 09:10:00|2110.89|2110.39|2112.14|2111.64|2112.26|2111.76|2110.64|2110.14|650
1615281300000|2021-03-09 09:15:00|2112.26|2111.76|2112.89|2112.39|2112.89|2112.39|2111.64|2111.14|562
1615281600000|2021-03-09 09:20:00|2112.76|2112.26|2114.39|2113.89|2114.64|2114.14|2112.64|2112.14|813
1615281900000|2021-03-09 09:25:00|2114.26|2113.76|2115.89|2115.39|2115.89|2115.39|2114.14|2113.64|477
1615282200000|2021-03-09 09:30:00|2115.76|2115.26|2115.39|2114.89|2116.14|2115.64|2115.26|2114.76|707
1615282500000|2021-03-09 09:35:00|2115.64|2115.14|2118.01|2117.51|2118.14|2117.64|2115.39|2114.89|1101
1615282800000|2021-03-09 09:40:00|2118.14|2117.64|2118.64|2118.14|2119.64|2119.14|2117.89|2117.39|828
1615283100000|2021-03-09 09:45:00|2118.39|2117.89|2115.64|2115.14|2118.39|2117.89|2115.39|2114.89|693
1615283400000|2021-03-09 09:50:00|2115.51|2115.01|2114.64|2114.14|2115.64|2115.14|2114.14|2113.64|453
1615283700000|2021-03-09 09:55:00|2114.76|2114.26|2116.14|2115.64|2116.14|2115.64|2114.39|2113.89|422
1615284000000|2021-03-09 10:00:00|2116.01|2115.51|2117.64|2117.14|2118.39|2117.89|2115.89|2115.39|564
1615284300000|2021-03-09 10:05:00|2117.76|2117.26|2117.89|2117.39|2118.14|2117.64|2117.64|2117.14|250
1615284600000|2021-03-09 10:10:00|2117.76|2117.26|2116.39|2115.89|2117.89|2117.39|2116.39|2115.89|644
1615284900000|2021-03-09 10:15:00|2116.51|2116.01|2116.14|2115.64|2116.64|2116.14|2115.39|2114.89|453
1615285200000|2021-03-09 10:20:00|2115.89|2115.39|2116.89|2116.39|2116.89|2116.39|2115.64|2115.14|380
1615285500000|2021-03-09 10:25:00|2117.01|2116.51|2118.39|2117.89|2118.39|2117.89|2116.76|2116.26|348
1615285800000|2021-03-09 10:30:00|2118.14|2117.64|2119.39|2118.89|2119.39|2118.89|2118.14|2117.64|1824
1615286100000|2021-03-09 10:35:00|2119.26|2118.76|2119.14|2118.64|2119.64|2119.14|2118.89|2118.39|430
1615286400000|2021-03-09 10:40:00|2119.01|2118.51|2118.64|2118.14|2119.14|2118.64|2118.39|2117.89|244
1615286700000|2021-03-09 10:45:00|2118.39|2117.89|2118.51|2118.01|2118.64|2118.14|2118.14|2117.64|178
1615287000000|2021-03-09 10:50:00|2118.64|2118.14|2118.64|2118.14|2118.64|2118.14|2118.14|2117.64|182
1615287300000|2021-03-09 10:55:00|2118.51|2118.01|2117.64|2117.14|2118.51|2118.01|2117.39|2116.89|232
1615287600000|2021-03-09 11:00:00|2117.76|2117.26|2118.39|2117.89|2118.39|2117.89|2117.64|2117.14|203
1615287900000|2021-03-09 11:05:00|2118.26|2117.76|2119.64|2119.14|2119.64|2119.14|2118.14|2117.64|323
1615288200000|2021-03-09 11:10:00|2119.76|2119.26|2119.89|2119.39|2121.39|2120.89|2119.64|2119.14|542
1615288500000|2021-03-09 11:15:00|2120.01|2119.51|2120.14|2119.64|2120.26|2119.76|2119.39|2118.89|249
1615288800000|2021-03-09 11:20:00|2120.26|2119.76|2120.39|2119.89|2120.89|2120.39|2120.14|2119.64|401
1615289100000|2021-03-09 11:25:00|2120.26|2119.76|2121.01|2120.51|2121.01|2120.51|2119.64|2119.14|287
1615289400000|2021-03-09 11:30:00|2121.14|2120.64|2122.51|2122.01|2122.64|2122.14|2120.89|2120.39|1155
1615289700000|2021-03-09 11:35:00|2122.64|2122.14|2121.64|2121.14|2123.14|2122.64|2121.64|2121.14|292
1615290000000|2021-03-09 11:40:00|2121.76|2121.26|2119.89|2119.39|2121.76|2121.26|2119.89|2119.39|508
1615290300000|2021-03-09 11:45:00|2120.01|2119.51|2119.14|2118.64|2120.39|2119.89|2119.14|2118.64|561
1615290600000|2021-03-09 11:50:00|2119.01|2118.51|2118.39|2117.89|2119.39|2118.89|2118.14|2117.64|311
1615290900000|2021-03-09 11:55:00|2118.51|2118.01|2118.14|2117.64|2118.64|2118.14|2117.64|2117.14|297
1615291200000|2021-03-09 12:00:00|2118.39|2117.89|2116.89|2116.39|2118.39|2117.89|2116.14|2115.64|521
1615291500000|2021-03-09 12:05:00|2117.14|2116.64|2116.39|2115.89|2117.14|2116.64|2115.64|2115.14|387
1615291800000|2021-03-09 12:10:00|2116.26|2115.76|2116.64|2116.14|2117.64|2117.14|2116.26|2115.76|451
1615292100000|2021-03-09 12:15:00|2116.76|2116.26|2115.14|2114.64|2116.76|2116.26|2114.89|2114.39|490
1615292400000|2021-03-09 12:20:00|2115.01|2114.51|2114.89|2114.39|2115.51|2115.01|2114.14|2113.64|461
1615292700000|2021-03-09 12:25:00|2115.01|2114.51|2115.39|2114.89|2115.39|2114.89|2114.64|2114.14|220
1615293000000|2021-03-09 12:30:00|2115.64|2115.14|2115.89|2115.39|2116.39|2115.89|2115.39|2114.89|605
1615293300000|2021-03-09 12:35:00|2116.01|2115.51|2113.64|2113.14|2116.14|2115.64|2113.64|2113.14|327
1615293600000|2021-03-09 12:40:00|2113.57|2113.07|2113.82|2113.32|2113.82|2113.32|2112.82|2112.32|476
1615293900000|2021-03-09 12:45:00|2113.94|2113.44|2110.82|2110.32|2113.94|2113.44|2110.82|2110.32|566
1615294200000|2021-03-09 12:50:00|2110.94|2110.44|2111.07|2110.57|2111.57|2111.07|2110.32|2109.82|1128
1615294500000|2021-03-09 12:55:00|2111.32|2110.82|2111.07|2110.57|2111.32|2110.82|2110.57|2110.07|263
1615294800000|2021-03-09 13:00:00|2111.19|2110.69|2111.32|2110.82|2111.57|2111.07|2110.57|2110.07|372
1615295100000|2021-03-09 13:05:00|2111.44|2110.94|2112.07|2111.57|2112.19|2111.69|2111.07|2110.57|388
1615295400000|2021-03-09 13:10:00|2112.32|2111.82|2113.07|2112.57|2113.32|2112.82|2112.32|2111.82|421
1615295700000|2021-03-09 13:15:00|2113.19|2112.69|2112.82|2112.32|2113.32|2112.82|2112.69|2112.19|491
1615296000000|2021-03-09 13:20:00|2113.07|2112.57|2113.07|2112.57|2113.32|2112.82|2112.69|2112.19|494
1615296300000|2021-03-09 13:25:00|2112.82|2112.32|2113.69|2113.19|2114.07|2113.57|2112.57|2112.07|511
1615296600000|2021-03-09 13:30:00|2113.57|2113.07|2112.57|2112.07|2113.82|2113.32|2112.57|2112.07|562
1615296900000|2021-03-09 13:35:00|2112.69|2112.19|2112.07|2111.57|2112.82|2112.32|2111.82|2111.32|822
1615297200000|2021-03-09 13:40:00|2112.32|2111.82|2112.32|2111.82|2112.57|2112.07|2112.07|2111.57|275
1615297500000|2021-03-09 13:45:00|2112.57|2112.07|2112.82|2112.32|2112.82|2112.32|2112.07|2111.57|225
1615297800000|2021-03-09 13:50:00|2112.94|2112.44|2113.07|2112.57|2113.32|2112.82|2112.82|2112.32|313
1615298100000|2021-03-09 13:55:00|2112.94|2112.44|2113.44|2112.94|2114.07|2113.57|2112.82|2112.32|476
1615298400000|2021-03-09 14:00:00|2113.57|2113.07|2114.82|2114.32|2115.32|2114.82|2113.32|2112.82|632
1615298700000|2021-03-09 14:05:00|2114.94|2114.44|2114.94|2114.44|2115.19|2114.69|2114.57|2114.07|324
1615299000000|2021-03-09 14:10:00|2115.07|2114.57|2116.32|2115.82|2116.32|2115.82|2114.82|2114.32|386
1615299300000|2021-03-09 14:15:00|2116.44|2115.94|2115.94|2115.44|2116.44|2115.94|2115.57|2115.07|605
1615299600000|2021-03-09 14:20:00|2116.07|2115.57|2115.82|2115.32|2116.07|2115.57|2115.32|2114.82|380
1615299900000|2021-03-09 14:25:00|2115.94|2115.44|2117.07|2116.57|2117.07|2116.57|2115.57|2115.07|371
1615300200000|2021-03-09 14:30:00|2116.94|2116.44|2117.82|2117.32|2118.07|2117.57|2116.07|2115.57|1245
1615300500000|2021-03-09 14:35:00|2118.07|2117.57|2116.07|2115.57|2118.07|2117.57|2115.82|2115.32|732
1615300800000|2021-03-09 14:40:00|2116.32|2115.82|2113.82|2113.32|2116.32|2115.82|2111.94|2111.44|1140
1615301100000|2021-03-09 14:45:00|2113.94|2113.44|2115.32|2114.82|2115.94|2115.44|2113.82|2113.32|1044
1615301400000|2021-03-09 14:50:00|2115.44|2114.94|2115.94|2115.44|2116.07|2115.57|2114.32|2113.82|819
1615301700000|2021-03-09 14:55:00|2116.07|2115.57|2116.57|2116.07|2117.57|2117.07|2115.44|2114.94|954
1615302000000|2021-03-09 15:00:00|2116.69|2116.19|2116.57|2116.07|2117.32|2116.82|2115.94|2115.44|821
1615302300000|2021-03-09 15:05:00|2116.82|2116.32|2116.32|2115.82|2117.69|2117.19|2116.32|2115.82|814
1615302600000|2021-03-09 15:10:00|2116.34|2115.84|2115.09|2114.59|2116.84|2116.34|2114.84|2114.34|700
1615302900000|2021-03-09 15:15:00|2115.21|2114.71|2116.84|2116.34|2116.84|2116.34|2115.09|2114.59|798
1615303200000|2021-03-09 15:20:00|2116.96|2116.46|2118.34|2117.84|2118.59|2118.09|2116.84|2116.34|1197
1615303500000|2021-03-09 15:25:00|2118.46|2117.96|2119.09|2118.59|2119.34|2118.84|2117.84|2117.34|700
1615303800000|2021-03-09 15:30:00|2119.21|2118.71|2121.09|2120.59|2121.59|2121.09|2119.21|2118.71|880
1615304100000|2021-03-09 15:35:00|2121.21|2120.71|2120.84|2120.34|2121.84|2121.34|2120.84|2120.34|1288
1615304400000|2021-03-09 15:40:00|2120.59|2120.09|2119.84|2119.34|2120.84|2120.34|2119.84|2119.34|1048
1615304700000|2021-03-09 15:45:00|2119.96|2119.46|2120.59|2120.09|2121.09|2120.59|2119.84|2119.34|788
1615305000000|2021-03-09 15:50:00|2120.71|2120.21|2119.84|2119.34|2120.84|2120.34|2119.71|2119.21|653
1615305300000|2021-03-09 15:55:00|2119.71|2119.21|2120.09|2119.59|2120.21|2119.71|2119.59|2119.09|645
1615305600000|2021-03-09 16:00:00|2120.21|2119.71|2120.34|2119.84|2120.34|2119.84|2119.59|2119.09|897
1615305900000|2021-03-09 16:05:00|2120.46|2119.96|2121.34|2120.84|2121.34|2120.84|2120.34|2119.84|890
1615306200000|2021-03-09 16:10:00|2121.21|2120.71|2123.34|2122.84|2123.46|2122.96|2120.84|2120.34|1281
1615306500000|2021-03-09 16:15:00|2123.21|2122.71|2123.84|2123.34|2123.84|2123.34|2122.59|2122.09|933
1615306800000|2021-03-09 16:20:00|2123.96|2123.46|2125.6|2124.1|2125.6|2124.96|2123.84|2123.34|1818
1615307100000|2021-03-09 16:25:00|2125.59|2124.09|2124.43|2122.93|2126.14|2124.64|2124|2122.5|1166
1615307400000|2021-03-09 16:30:00|2124.29|2122.79|2121.66|2120.26|2124.91|2123.51|2121.54|2120.14|1485
1615307700000|2021-03-09 16:35:00|2121.54|2120.14|2124.79|2123.39|2125.04|2123.64|2121.54|2120.14|130
1615308000000|2021-03-09 16:40:00|2123.79|2122.39|2125.54|2124.14|2126.29|2124.89|2123.79|2122.39|99
1615308300000|2021-03-09 16:45:00|2125.66|2124.26|2125.79|2124.39|2126.66|2125.26|2125.04|2123.64|50
1615308600000|2021-03-09 16:50:00|2126.04|2124.64|2126.29|2124.89|2126.29|2124.89|2125.91|2124.51|0
1615308900000|2021-03-09 16:55:00|2126.41|2125.01|2127.11|2125.61|2127.91|2126.51|2126.41|2125.01|18
1615309200000|2021-03-09 17:00:00|2127.13|2125.63|2126.6|2125.1|2127.16|2125.66|2126.59|2125.09|0
1615309500000|2021-03-09 17:05:00|2126.61|2125.11|2127.23|2125.73|2127.25|2125.75|2126.57|2125.07|0
1615309800000|2021-03-09 17:10:00|2127.26|2125.76|2127.71|2126.21|2127.77|2126.27|2127.22|2125.72|0
1615310100000|2021-03-09 17:15:00|2127.72|2126.22|2127.32|2125.82|2127.91|2126.41|2127.32|2125.82|4000
1615310400000|2021-03-09 17:20:00|2127.18|2125.68|2127.41|2125.91|2127.92|2126.42|2126.81|2125.31|0
1615310700000|2021-03-09 17:25:00|2127.4|2125.9|2127.86|2126.36|2127.91|2126.41|2127.39|2125.89|0
1615311000000|2021-03-09 17:30:00|2127.88|2126.38|2127.88|2126.38|2127.96|2126.46|2127.86|2126.36|0
1615311300000|2021-03-09 17:35:00|2127.9|2126.4|2127.93|2126.43|2128.4|2126.9|2127.86|2126.36|0
1615311600000|2021-03-09 17:40:00|2127.92|2126.42|2127.68|2126.18|2127.93|2126.43|2127.23|2125.73|0
1615311900000|2021-03-09 17:45:00|2127.69|2126.19|2127.05|2125.55|2127.7|2126.2|2127.05|2125.55|0
1615312200000|2021-03-09 17:50:00|2127.06|2125.56|2126.05|2124.55|2127.06|2125.56|2126.01|2124.51|0
1615312500000|2021-03-09 17:55:00|2126.07|2124.57|2126.02|2124.52|2126.07|2124.57|2125.44|2123.94|0
1615312800000|2021-03-09 18:00:00|2126.04|2124.54|2128.29|2126.79|2128.31|2126.81|2126.04|2124.54|0
1615313100000|2021-03-09 18:05:00|2128.28|2126.78|2128.29|2126.79|2128.35|2126.85|2127.3|2125.8|0
1615313400000|2021-03-09 18:10:00|2128.31|2126.81|2128.29|2126.79|2128.32|2126.82|2127.71|2126.21|0
1615313700000|2021-03-09 18:15:00|2128.28|2126.78|2126.8|2125.3|2128.31|2126.81|2126.72|2125.22|0
1615314000000|2021-03-09 18:20:00|2126.79|2125.29|2126.82|2125.32|2127.36|2125.86|2126.73|2125.23|0
1615314300000|2021-03-09 18:25:00|2126.8|2125.3|2126.75|2125.25|2126.86|2125.36|2126.2|2124.7|0
1615314600000|2021-03-09 18:30:00|2126.77|2125.27|2127.31|2125.81|2127.38|2125.88|2126.71|2125.21|0
1615314900000|2021-03-09 18:35:00|2127.33|2125.83|2127.84|2126.34|2127.84|2126.34|2127.25|2125.75|0
1615315200000|2021-03-09 18:40:00|2127.82|2126.32|2128.35|2126.85|2128.38|2126.88|2127.81|2126.31|0
1615315500000|2021-03-09 18:45:00|2128.33|2126.83|2128.78|2127.28|2128.79|2127.29|2127.83|2126.33|0
1615315800000|2021-03-09 18:50:00|2128.76|2127.26|2127.78|2126.28|2128.78|2127.28|2127.69|2126.19|0
1615316100000|2021-03-09 18:55:00|2127.79|2126.29|2128.26|2126.76|2128.33|2126.83|2127.77|2126.27|0
1615316400000|2021-03-09 19:00:00|2128.27|2126.77|2128.78|2127.28|2128.8|2127.3|2127.97|2126.47|0
1615316700000|2021-03-09 19:05:00|2128.79|2127.29|2128.17|2126.67|2128.8|2127.3|2128.12|2126.62|0
1615317000000|2021-03-09 19:10:00|2128.18|2126.68|2128.19|2126.69|2128.24|2126.74|2127.65|2126.15|0
1615317300000|2021-03-09 19:15:00|2128.17|2126.67|2127.01|2125.51|2128.17|2126.67|2127|2125.5|0
1615317600000|2021-03-09 19:20:00|2127|2125.5|2126.36|2124.86|2127.52|2126.02|2126.36|2124.86|0
1615317900000|2021-03-09 19:25:00|2126.35|2124.85|2126.07|2124.57|2126.4|2124.9|2125.8|2124.3|0
1615318200000|2021-03-09 19:30:00|2126.09|2124.59|2126.96|2125.46|2127.46|2125.96|2126.09|2124.59|0
1615318500000|2021-03-09 19:35:00|2126.98|2125.48|2127.55|2126.05|2127.58|2126.08|2126.95|2125.45|0
1615318800000|2021-03-09 19:40:00|2127.56|2126.06|2127.55|2126.05|2128.12|2126.62|2127.55|2126.05|0
1615319100000|2021-03-09 19:45:00|2127.56|2126.06|2126.48|2124.98|2127.56|2126.06|2126.45|2124.95|0
1615319400000|2021-03-09 19:50:00|2126.49|2124.99|2125.96|2124.46|2127.03|2125.53|2125.92|2124.42|0
1615319700000|2021-03-09 19:55:00|2125.98|2124.48|2125.42|2123.92|2126.46|2124.96|2125.36|2123.86|0
1615320000000|2021-03-09 20:00:00|2125.41|2123.91|2126.33|2124.83|2126.42|2124.92|2125.36|2123.86|0
1615320300000|2021-03-09 20:05:00|2126.34|2124.84|2126.91|2125.41|2127.43|2125.93|2126.32|2124.82|0
1615320600000|2021-03-09 20:10:00|2126.92|2125.42|2126.95|2125.45|2127.99|2126.49|2126.9|2125.4|0
1615320900000|2021-03-09 20:15:00|2126.96|2125.46|2126.9|2125.4|2127.42|2125.92|2126.82|2125.32|0
1615321200000|2021-03-09 20:20:00|2126.91|2125.41|2126.75|2125.25|2126.93|2125.43|2126.27|2124.77|0
1615321500000|2021-03-09 20:25:00|2126.77|2125.27|2126.67|2125.17|2126.83|2125.33|2126.67|2125.17|0
1615321800000|2021-03-09 20:30:00|2126.68|2125.18|2126.22|2124.72|2126.71|2125.21|2126.13|2124.63|0
1615322100000|2021-03-09 20:35:00|2126.21|2124.71|2126.2|2124.7|2126.23|2124.73|2124.9|2123.4|0
1615322400000|2021-03-09 20:40:00|2126.18|2124.68|2124.82|2123.32|2126.24|2124.74|2124.79|2123.29|0
1615322700000|2021-03-09 20:45:00|2124.81|2123.31|2124.33|2122.83|2125.41|2123.91|2124.25|2122.75|0
1615323000000|2021-03-09 20:50:00|2124.35|2122.85|2125.25|2123.75|2125.27|2123.77|2123.39|2121.89|0
1615323300000|2021-03-09 20:55:00|2125.27|2123.77|2123.03|2121.53|2125.27|2123.77|2122.5|2121|0
1615323600000|2021-03-09 21:00:00|2122.99|2121.49|2123.83|2122.33|2124.65|2123.15|2122.16|2120.66|0
1615323900000|2021-03-09 21:05:00|2123.85|2122.35|2122.87|2121.37|2124.14|2122.64|2122.69|2121.19|0
1615324200000|2021-03-09 21:10:00|2122.85|2121.35|2122.46|2120.96|2122.98|2121.48|2122.22|2120.72|0
1615324500000|2021-03-09 21:15:00|2122.54|2121.04|2122.21|2120.71|2122.58|2121.08|2122.21|2120.71|0
1615324800000|2021-03-09 21:20:00|2122.29|2120.79|2122.38|2120.88|2122.46|2120.96|2122.08|2120.58|0
1615325100000|2021-03-09 21:25:00|2122.42|2120.92|2122.5|2121|2122.54|2121.04|2122.38|2120.88|0
1615325400000|2021-03-09 21:30:00|2122.44|2120.94|2123.89|2122.39|2123.89|2122.39|2122|2120.5|0
1615325700000|2021-03-09 21:35:00|2123.9|2122.4|2124.16|2122.66|2124.67|2123.17|2123.54|2122.04|0
1615326000000|2021-03-09 21:40:00|2124.14|2122.64|2123.5|2122|2124.14|2122.64|2123.4|2121.9|0
1615326300000|2021-03-09 21:45:00|2123.48|2121.98|2123.39|2121.89|2124.15|2122.65|2123.29|2121.79|0
1615326600000|2021-03-09 21:50:00|2123.41|2121.91|2123.39|2121.89|2123.95|2122.45|2123.14|2121.64|0
1615326900000|2021-03-09 21:55:00|2123.41|2121.91|2123.19|2121.69|2123.59|2122.09|2123.03|2121.53|0
1615327200000|2021-03-09 22:00:00|2123.15|2121.65|2123.11|2121.61|2123.19|2121.69|2123.02|2121.52|0
1615327500000|2021-03-09 22:05:00|2123.07|2121.57|2122.94|2121.44|2123.15|2121.65|2122.9|2121.4|0
1615327800000|2021-03-09 22:10:00|2122.9|2121.4|2122.77|2121.27|2123.07|2121.57|2122.77|2121.27|0
1615328100000|2021-03-09 22:15:00|2122.85|2121.35|2122.96|2121.46|2122.99|2121.49|2122.85|2121.35|0
1615328400000|2021-03-09 22:20:00|2123|2121.5|2123.71|2122.21|2123.71|2122.21|2122.96|2121.46|0
1615328700000|2021-03-09 22:25:00|2123.75|2122.25|2123.96|2122.46|2124.05|2122.55|2123.75|2122.25|0
1615329000000|2021-03-09 22:30:00|2123.92|2122.42|2124.05|2122.55|2124.17|2122.67|2123.8|2122.3|0
1615329300000|2021-03-09 22:35:00|2124.01|2122.51|2123.95|2122.45|2124.13|2122.63|2123.75|2122.25|0
1615329600000|2021-03-09 22:40:00|2123.83|2122.33|2123.79|2122.29|2123.91|2122.41|2123.7|2122.2|0
1615329900000|2021-03-09 22:45:00|2123.83|2122.33|2124.1|2122.6|2124.15|2122.65|2123.83|2122.33|0
1615330200000|2021-03-09 22:50:00|2124.06|2122.56|2124.19|2122.69|2124.27|2122.77|2124.06|2122.56|0
1615330500000|2021-03-09 22:55:00|2124.27|2122.77|2124.38|2122.88|2124.42|2122.92|2124.15|2122.65|0
1615330800000|2021-03-09 23:00:00|2124.42|2122.92|2124.96|2123.46|2125.63|2124.13|2124.01|2122.51|0
1615331100000|2021-03-09 23:05:00|2124.94|2123.44|2124.98|2123.48|2125.63|2124.13|2124.81|2123.31|0
1615331400000|2021-03-09 23:10:00|2125.02|2123.52|2125.31|2123.81|2125.54|2124.04|2124.98|2123.48|0
1615331700000|2021-03-09 23:15:00|2125.29|2123.79|2125.56|2124.06|2125.56|2124.06|2124.85|2123.35|0
1615332000000|2021-03-09 23:20:00|2125.55|2124.05|2125.76|2124.26|2126.11|2124.61|2125.31|2123.81|0
1615332300000|2021-03-09 23:25:00|2125.81|2124.31|2125.55|2124.05|2126.01|2124.51|2125.55|2124.05|0
1615332600000|2021-03-09 23:30:00|2125.57|2124.07|2124.99|2123.49|2125.65|2124.15|2124.28|2122.78|0
1615332900000|2021-03-09 23:35:00|2125.01|2123.51|2125.53|2124.03|2126.09|2124.59|2124.99|2123.49|0
1615333200000|2021-03-09 23:40:00|2125.55|2124.05|2126.18|2124.68|2126.19|2124.69|2125.53|2124.03|0
1615333500000|2021-03-09 23:45:00|2126.2|2124.7|2125.36|2123.86|2126.39|2124.89|2125.36|2123.86|0
1615333800000|2021-03-09 23:50:00|2125.38|2123.88|2124.57|2123.07|2125.72|2124.22|2124.57|2123.07|0
1615334100000|2021-03-09 23:55:00|2124.59|2123.09|2124.92|2123.42|2125.58|2124.08|2124.46|2122.96|0
1615334400000|2021-03-10 00:00:00|2124.9|2123.4|2123.9|2122.4|2124.92|2123.42|2122.89|2121.39|0
1615334700000|2021-03-10 00:05:00|2123.88|2122.38|2123.65|2122.15|2125.02|2123.52|2123.24|2121.74|0
1615335000000|2021-03-10 00:10:00|2123.64|2122.14|2123.43|2121.93|2123.85|2122.35|2122.68|2121.18|0
1615335300000|2021-03-10 00:15:00|2123.42|2121.92|2122.56|2121.06|2123.43|2121.93|2121.6|2120.1|0
1615335600000|2021-03-10 00:20:00|2122.54|2121.04|2121.57|2120.07|2123|2121.5|2121.03|2119.53|0
1615335900000|2021-03-10 00:25:00|2121.56|2120.06|2121.39|2119.89|2121.63|2120.13|2121.09|2119.59|0
1615336200000|2021-03-10 00:30:00|2121.4|2119.9|2120.49|2118.99|2121.66|2120.16|2119.67|2118.17|0
1615336500000|2021-03-10 00:35:00|2120.48|2118.98|2119.83|2118.33|2120.48|2118.98|2118.52|2117.02|0
1615336800000|2021-03-10 00:40:00|2119.85|2118.35|2119.63|2118.13|2120.34|2118.84|2119.63|2118.13|0
1615337100000|2021-03-10 00:45:00|2119.61|2118.11|2120.3|2118.8|2120.37|2118.87|2119.3|2117.8|0
1615337400000|2021-03-10 00:50:00|2120.28|2118.78|2119.9|2118.4|2120.28|2118.78|2119.25|2117.75|0
1615337700000|2021-03-10 00:55:00|2119.91|2118.41|2118.99|2117.49|2119.91|2118.41|2118.94|2117.44|0
1615338000000|2021-03-10 01:00:00|2119|2117.5|2120.45|2118.95|2120.51|2119.01|2118.45|2116.95|0
1615338300000|2021-03-10 01:05:00|2120.38|2118.88|2120.97|2119.47|2121.53|2120.03|2120.23|2118.73|0
1615338600000|2021-03-10 01:10:00|2120.98|2119.48|2121.5|2120|2121.51|2120.01|2120.47|2118.97|0
1615338900000|2021-03-10 01:15:00|2121.49|2119.99|2121.27|2119.77|2121.98|2120.48|2121.16|2119.66|0
1615339200000|2021-03-10 01:20:00|2120.95|2119.45|2119.94|2118.44|2121.44|2119.94|2119.94|2118.44|0
1615339500000|2021-03-10 01:25:00|2119.93|2118.43|2120.47|2118.97|2120.5|2119|2119.46|2117.96|0
1615339800000|2021-03-10 01:30:00|2120.48|2118.98|2117.18|2115.68|2120.49|2118.99|2116.95|2115.45|0
1615340100000|2021-03-10 01:35:00|2117.25|2115.75|2117.21|2115.71|2117.76|2116.26|2116.94|2115.44|0
1615340400000|2021-03-10 01:40:00|2117.28|2115.78|2117.94|2116.44|2118.54|2117.04|2116.98|2115.48|0
1615340700000|2021-03-10 01:45:00|2117.95|2116.45|2118.44|2116.94|2118.45|2116.95|2116.91|2115.41|0
1615341000000|2021-03-10 01:50:00|2118.45|2116.95|2117.82|2116.32|2118.91|2117.41|2117.82|2116.32|0
1615341300000|2021-03-10 01:55:00|2117.75|2116.25|2116.87|2115.37|2117.88|2116.38|2116.63|2115.13|0
1615341600000|2021-03-10 02:00:00|2116.86|2115.36|2117.37|2115.87|2117.4|2115.9|2116.61|2115.11|0
1615341900000|2021-03-10 02:05:00|2117.38|2115.88|2115.55|2114.05|2117.4|2115.9|2115.55|2114.05|0
1615342200000|2021-03-10 02:10:00|2115.56|2114.06|2116.1|2114.6|2116.65|2115.15|2115.55|2114.05|0
1615342500000|2021-03-10 02:15:00|2116.09|2114.59|2116.24|2114.74|2116.66|2115.16|2115.71|2114.21|0
1615342800000|2021-03-10 02:20:00|2116.23|2114.73|2116.75|2115.25|2117.25|2115.75|2116.21|2114.71|0
1615343100000|2021-03-10 02:25:00|2116.74|2115.24|2116.88|2115.38|2117.54|2116.04|2116.74|2115.24|0
1615343400000|2021-03-10 02:30:00|2116.89|2115.39|2116.93|2115.43|2117.19|2115.69|2115.87|2114.37|0
1615343700000|2021-03-10 02:35:00|2116.92|2115.42|2115.89|2114.39|2116.93|2115.43|2115.87|2114.37|0
1615344000000|2021-03-10 02:40:00|2115.88|2114.38|2116.85|2115.35|2117.42|2115.92|2115.83|2114.33|0
1615344300000|2021-03-10 02:45:00|2116.84|2115.34|2117.85|2116.35|2117.85|2116.35|2116.84|2115.34|0
1615344600000|2021-03-10 02:50:00|2117.83|2116.33|2118.37|2116.87|2118.4|2116.9|2117.33|2115.83|0
1615344900000|2021-03-10 02:55:00|2118.36|2116.86|2118.35|2116.85|2118.87|2117.37|2117.88|2116.38|0
1615345200000|2021-03-10 03:00:00|2118.36|2116.86|2118.82|2117.32|2119.33|2117.83|2118.07|2116.57|0
1615345500000|2021-03-10 03:05:00|2118.75|2117.25|2118.82|2117.32|2118.84|2117.34|2118.06|2116.56|0
1615345800000|2021-03-10 03:10:00|2118.83|2117.33|2119.32|2117.82|2119.35|2117.85|2118.3|2116.8|0
1615346100000|2021-03-10 03:15:00|2119.33|2117.83|2118.29|2116.79|2119.34|2117.84|2118.05|2116.55|0
1615346400000|2021-03-10 03:20:00|2118.3|2116.8|2118.83|2117.33|2118.84|2117.34|2118.05|2116.55|0
1615346700000|2021-03-10 03:25:00|2118.82|2117.32|2117.83|2116.33|2118.84|2117.34|2117.33|2115.83|0
1615347000000|2021-03-10 03:30:00|2117.85|2116.35|2117.9|2116.4|2118.35|2116.85|2117.39|2115.89|0
1615347300000|2021-03-10 03:35:00|2117.89|2116.39|2117.9|2116.4|2118.39|2116.89|2117.41|2115.91|0
1615347600000|2021-03-10 03:40:00|2117.89|2116.39|2117.88|2116.38|2118.4|2116.9|2117.42|2115.92|0
1615347900000|2021-03-10 03:45:00|2117.89|2116.39|2117.85|2116.35|2117.91|2116.41|2117.36|2115.86|0
1615348200000|2021-03-10 03:50:00|2117.83|2116.33|2117.86|2116.36|2117.9|2116.4|2117.63|2116.13|0
1615348500000|2021-03-10 03:55:00|2117.79|2116.29|2117.79|2116.29|2117.89|2116.39|2117.31|2115.81|0
1615348800000|2021-03-10 04:00:00|2117.8|2116.3|2116.27|2114.77|2117.8|2116.3|2116.26|2114.76|0
1615349100000|2021-03-10 04:05:00|2116.26|2114.76|2115.8|2114.3|2116.77|2115.27|2115.76|2114.26|0
1615349400000|2021-03-10 04:10:00|2115.79|2114.29|2116.06|2114.56|2116.3|2114.8|2115.79|2114.29|0
1615349700000|2021-03-10 04:15:00|2116.13|2114.63|2116.37|2114.87|2116.6|2115.1|2116.06|2114.56|0
1615350000000|2021-03-10 04:20:00|2116.36|2114.86|2116.34|2114.84|2116.37|2114.87|2116.34|2114.84|0
1615350300000|2021-03-10 04:25:00|2116.36|2114.86|2115.83|2114.33|2116.37|2114.87|2115.83|2114.33|0
1615350600000|2021-03-10 04:30:00|2115.85|2114.35|2118.29|2116.79|2118.57|2117.07|2115.85|2114.35|0
1615350900000|2021-03-10 04:35:00|2118.3|2116.8|2119.38|2117.88|2119.41|2117.91|2118.27|2116.77|0
1615351200000|2021-03-10 04:40:00|2119.41|2117.91|2119.37|2117.87|2119.87|2118.37|2118.87|2117.37|0
1615351500000|2021-03-10 04:45:00|2119.38|2117.88|2119.34|2117.84|2119.87|2118.37|2118.85|2117.35|0
1615351800000|2021-03-10 04:50:00|2119.32|2117.82|2118.34|2116.84|2119.35|2117.85|2118.33|2116.83|0
1615352100000|2021-03-10 04:55:00|2118.36|2116.86|2118.33|2116.83|2118.36|2116.86|2117.87|2116.37|0
1615352400000|2021-03-10 05:00:00|2118.34|2116.84|2116.19|2114.69|2118.35|2116.85|2115.67|2114.17|0
1615352700000|2021-03-10 05:05:00|2116.18|2114.68|2115.65|2114.15|2116.19|2114.69|2115.62|2114.12|0
1615353000000|2021-03-10 05:10:00|2115.67|2114.17|2116.17|2114.67|2116.17|2114.67|2115.09|2113.59|0
1615353300000|2021-03-10 05:15:00|2116.1|2114.6|2116.65|2115.15|2116.75|2115.25|2115.67|2114.17|0
1615353600000|2021-03-10 05:20:00|2116.63|2115.13|2116.68|2115.18|2117.21|2115.71|2116.15|2114.65|0
1615353900000|2021-03-10 05:25:00|2116.67|2115.17|2116.53|2115.03|2116.71|2115.21|2116.16|2114.66|0
1615354200000|2021-03-10 05:30:00|2116.69|2115.19|2117.28|2115.78|2118.34|2116.84|2116.47|2114.97|0
1615354500000|2021-03-10 05:35:00|2117.29|2115.79|2118.1|2116.6|2118.37|2116.87|2117.26|2115.76|0
1615354800000|2021-03-10 05:40:00|2118.11|2116.61|2117.77|2116.27|2118.35|2116.85|2117.33|2115.83|0
1615355100000|2021-03-10 05:45:00|2117.76|2116.26|2117.52|2116.02|2118.33|2116.83|2117.5|2116|0
1615355400000|2021-03-10 05:50:00|2117.5|2116|2117.26|2115.76|2117.74|2116.24|2116.77|2115.27|0
1615355700000|2021-03-10 05:55:00|2117.25|2115.75|2117.59|2116.09|2117.81|2116.31|2116.76|2115.26|0
1615356000000|2021-03-10 06:00:00|2117.28|2115.78|2118.28|2116.78|2118.79|2117.29|2117.26|2115.76|0
1615356300000|2021-03-10 06:05:00|2118.26|2116.76|2117.74|2116.24|2118.79|2117.29|2117.69|2116.19|0
1615356600000|2021-03-10 06:10:00|2117.75|2116.25|2116.66|2115.16|2117.75|2116.25|2116.58|2115.08|0
1615356900000|2021-03-10 06:15:00|2116.65|2115.15|2116.16|2114.66|2117.42|2115.92|2116.15|2114.65|0
1615357200000|2021-03-10 06:20:00|2116.13|2114.63|2115.08|2113.58|2116.13|2114.63|2115.03|2113.53|0
1615357500000|2021-03-10 06:25:00|2115.07|2113.57|2115.65|2114.15|2115.65|2114.15|2115.06|2113.56|0
1615357800000|2021-03-10 06:30:00|2115.63|2114.13|2114.97|2113.47|2115.66|2114.16|2114.5|2113|0
1615358100000|2021-03-10 06:35:00|2114.83|2113.33|2114.6|2113.1|2115.55|2114.05|2114.5|2113|0
1615358400000|2021-03-10 06:40:00|2114.62|2113.12|2115.61|2114.11|2115.61|2114.11|2114.62|2113.12|0
1615358700000|2021-03-10 06:45:00|2115.54|2114.04|2114.63|2113.13|2115.6|2114.1|2114.61|2113.11|0
1615359000000|2021-03-10 06:50:00|2114.64|2113.14|2115.67|2114.17|2115.69|2114.19|2114.64|2113.14|0
1615359300000|2021-03-10 06:55:00|2115.68|2114.18|2115.45|2113.95|2115.7|2114.2|2115.2|2113.7|0
1615359600000|2021-03-10 07:00:00|2115.52|2114.02|2116.76|2115.26|2117.21|2115.71|2114.18|2112.68|0
1615359900000|2021-03-10 07:05:00|2116.77|2115.27|2118.25|2116.75|2118.28|2116.78|2116.72|2115.22|0
1615360200000|2021-03-10 07:10:00|2118.26|2116.76|2117.33|2115.83|2118.27|2116.77|2117.28|2115.78|0
1615360500000|2021-03-10 07:15:00|2117.32|2115.82|2117.8|2116.3|2117.84|2116.34|2117.27|2115.77|0
1615360800000|2021-03-10 07:20:00|2117.81|2116.31|2118.74|2117.24|2118.78|2117.28|2117.26|2115.76|0
1615361100000|2021-03-10 07:25:00|2118.72|2117.22|2118.79|2117.29|2119.3|2117.8|2118.69|2117.19|0
1615361400000|2021-03-10 07:30:00|2118.8|2117.3|2120.91|2119.51|2120.91|2119.51|2118.79|2117.29|22
1615361700000|2021-03-10 07:35:00|2120.79|2119.39|2122.16|2120.76|2122.54|2121.14|2120.79|2119.39|24
1615362000000|2021-03-10 07:40:00|2122.29|2120.89|2122.04|2120.64|2122.29|2120.89|2121.16|2119.76|14
1615362300000|2021-03-10 07:45:00|2121.91|2120.51|2122.41|2121.01|2122.54|2121.14|2121.79|2120.39|35
1615362600000|2021-03-10 07:50:00|2122.54|2121.14|2122.16|2120.76|2122.54|2121.14|2122.16|2120.76|13
1615362900000|2021-03-10 07:55:00|2122.21|2120.71|2123.6|2122.1|2123.62|2122.12|2122.18|2120.68|0
1615363200000|2021-03-10 08:00:00|2123.46|2121.96|2117.21|2116.71|2123.46|2121.96|2114.34|2113.84|2808
1615363500000|2021-03-10 08:05:00|2117.34|2116.84|2117.84|2117.34|2118.71|2118.21|2113.84|2113.34|1820
1615363800000|2021-03-10 08:10:00|2118.09|2117.59|2119.84|2119.34|2119.96|2119.46|2117.59|2117.09|1475
1615364100000|2021-03-10 08:15:00|2119.59|2119.09|2122.09|2121.59|2122.09|2121.59|2119.34|2118.84|1105
1615364400000|2021-03-10 08:20:00|2122.21|2121.71|2121.59|2121.09|2122.46|2121.96|2120.34|2119.84|770
1615364700000|2021-03-10 08:25:00|2121.71|2121.21|2118.34|2117.84|2121.71|2121.21|2118.34|2117.84|682
1615365000000|2021-03-10 08:30:00|2118.09|2117.59|2120.09|2119.59|2120.34|2119.84|2117.59|2117.09|879
1615365300000|2021-03-10 08:35:00|2120.21|2119.71|2121.09|2120.59|2121.59|2121.09|2120.21|2119.71|600
1615365600000|2021-03-10 08:40:00|2121.12|2120.62|2123.37|2122.87|2123.37|2122.87|2121.12|2120.62|588
1615365900000|2021-03-10 08:45:00|2123.49|2122.99|2124.74|2124.24|2124.87|2124.37|2123.24|2122.74|553
1615366200000|2021-03-10 08:50:00|2124.87|2124.37|2125.12|2124.62|2125.62|2125.12|2123.62|2123.12|735
1615366500000|2021-03-10 08:55:00|2124.87|2124.37|2125.74|2125.24|2125.87|2125.37|2124.37|2123.87|468
1615366800000|2021-03-10 09:00:00|2125.62|2125.12|2123.87|2123.37|2126.12|2125.62|2123.87|2123.37|837
1615367100000|2021-03-10 09:05:00|2123.74|2123.24|2125.24|2124.74|2125.37|2124.87|2123.62|2123.12|490
1615367400000|2021-03-10 09:10:00|2125.12|2124.62|2125.62|2125.12|2125.87|2125.37|2123.87|2123.37|511
1615367700000|2021-03-10 09:15:00|2125.74|2125.24|2127.12|2126.62|2127.37|2126.87|2125.74|2125.24|691
1615368000000|2021-03-10 09:20:00|2126.99|2126.49|2127.87|2127.37|2127.99|2127.49|2126.62|2126.12|444
1615368300000|2021-03-10 09:25:00|2127.99|2127.49|2127.99|2127.49|2128.99|2128.49|2127.87|2127.37|333
1615368600000|2021-03-10 09:30:00|2128.12|2127.62|2128.62|2128.12|2129.37|2128.87|2127.87|2127.37|335
1615368900000|2021-03-10 09:35:00|2128.74|2128.24|2128.37|2127.87|2129.37|2128.87|2127.62|2127.12|311
1615369200000|2021-03-10 09:40:00|2128.12|2127.62|2127.62|2127.12|2128.62|2128.12|2127.49|2126.99|297
1615369500000|2021-03-10 09:45:00|2127.74|2127.24|2127.24|2126.74|2127.87|2127.37|2126.87|2126.37|267
1615369800000|2021-03-10 09:50:00|2127.37|2126.87|2128.12|2127.62|2128.12|2127.62|2126.37|2125.87|341
1615370100000|2021-03-10 09:55:00|2127.87|2127.37|2128.49|2127.99|2128.62|2128.12|2127.62|2127.12|413
1615370400000|2021-03-10 10:00:00|2128.37|2127.87|2128.99|2128.49|2129.12|2128.62|2128.12|2127.62|374
1615370700000|2021-03-10 10:05:00|2129.12|2128.62|2131.37|2130.87|2131.62|2131.12|2128.87|2128.37|570
1615371000000|2021-03-10 10:10:00|2131.24|2130.74|2133.12|2132.62|2133.12|2132.62|2131.12|2130.62|542
1615371300000|2021-03-10 10:15:00|2132.99|2132.49|2132.12|2131.62|2133.12|2132.62|2131.87|2131.37|440
1615371600000|2021-03-10 10:20:00|2131.99|2131.49|2131.49|2130.99|2132.24|2131.74|2131.12|2130.62|620
1615371900000|2021-03-10 10:25:00|2131.37|2130.87|2129.62|2129.12|2131.49|2130.99|2129.49|2128.99|409
1615372200000|2021-03-10 10:30:00|2129.49|2128.99|2128.12|2127.62|2129.62|2129.12|2128.12|2127.62|521
1615372500000|2021-03-10 10:35:00|2128.24|2127.74|2130.12|2129.62|2130.87|2130.37|2128.12|2127.62|432
1615372800000|2021-03-10 10:40:00|2129.87|2129.37|2130.87|2130.37|2130.87|2130.37|2129.62|2129.12|258
1615373100000|2021-03-10 10:45:00|2130.74|2130.24|2129.62|2129.12|2130.87|2130.37|2129.62|2129.12|438
1615373400000|2021-03-10 10:50:00|2129.74|2129.24|2129.12|2128.62|2129.87|2129.37|2128.87|2128.37|336
1615373700000|2021-03-10 10:55:00|2129.24|2128.74|2128.87|2128.37|2129.37|2128.87|2128.62|2128.12|336
1615374000000|2021-03-10 11:00:00|2128.74|2128.24|2130.37|2129.87|2130.62|2130.12|2128.37|2127.87|486
1615374300000|2021-03-10 11:05:00|2130.49|2129.99|2131.87|2131.37|2131.99|2131.49|2130.12|2129.62|284
1615374600000|2021-03-10 11:10:00|2131.62|2131.12|2131.62|2131.12|2132.12|2131.62|2130.99|2130.49|337
1615374900000|2021-03-10 11:15:00|2131.49|2130.99|2130.87|2130.37|2131.87|2131.37|2130.74|2130.24|449
1615375200000|2021-03-10 11:20:00|2130.62|2130.12|2129.12|2128.62|2130.87|2130.37|2128.87|2128.37|553
1615375500000|2021-03-10 11:25:00|2128.99|2128.49|2128.37|2127.87|2129.62|2129.12|2127.37|2126.87|485
1615375800000|2021-03-10 11:30:00|2128.24|2127.74|2127.37|2126.87|2128.49|2127.99|2127.37|2126.87|428
1615376100000|2021-03-10 11:35:00|2127.24|2126.74|2128.62|2128.12|2128.62|2128.12|2127.12|2126.62|484
1615376400000|2021-03-10 11:40:00|2128.49|2127.99|2127.24|2126.74|2128.62|2128.12|2126.87|2126.37|286
1615376700000|2021-03-10 11:45:00|2127.12|2126.62|2126.37|2125.87|2127.99|2127.49|2126.37|2125.87|418
1615377000000|2021-03-10 11:50:00|2126.49|2125.99|2128.37|2127.87|2128.37|2127.87|2126.49|2125.99|302
1615377300000|2021-03-10 11:55:00|2128.24|2127.74|2128.87|2128.37|2129.37|2128.87|2127.87|2127.37|291
1615377600000|2021-03-10 12:00:00|2128.99|2128.49|2127.62|2127.12|2129.62|2129.12|2127.37|2126.87|636
1615377900000|2021-03-10 12:05:00|2127.49|2126.99|2127.62|2127.12|2127.87|2127.37|2127.12|2126.62|391
1615378200000|2021-03-10 12:10:00|2127.87|2127.37|2129.12|2128.62|2129.24|2128.74|2127.87|2127.37|408
1615378500000|2021-03-10 12:15:00|2129.24|2128.74|2129.37|2128.87|2130.12|2129.62|2129.12|2128.62|395
1615378800000|2021-03-10 12:20:00|2129.62|2129.12|2130.62|2130.12|2130.62|2130.12|2129.12|2128.62|375
1615379100000|2021-03-10 12:25:00|2130.74|2130.24|2130.87|2130.37|2131.62|2131.12|2130.62|2130.12|587
1615379400000|2021-03-10 12:30:00|2130.62|2130.12|2130.87|2130.37|2130.99|2130.49|2130.37|2129.87|236
1615379700000|2021-03-10 12:35:00|2130.99|2130.49|2130.87|2130.37|2131.37|2130.87|2130.37|2129.87|536
1615380000000|2021-03-10 12:40:00|2130.75|2130.25|2130.12|2129.62|2131.5|2131|2130|2129.5|692
1615380300000|2021-03-10 12:45:00|2130.25|2129.75|2130.75|2130.25|2130.75|2130.25|2130|2129.5|582
1615380600000|2021-03-10 12:50:00|2130.62|2130.12|2130|2129.5|2130.62|2130.12|2130|2129.5|354
1615380900000|2021-03-10 12:55:00|2129.87|2129.37|2130|2129.5|2130.25|2129.75|2129.25|2128.75|486
1615381200000|2021-03-10 13:00:00|2129.87|2129.37|2130|2129.5|2130.25|2129.75|2129.75|2129.25|362
1615381500000|2021-03-10 13:05:00|2130.12|2129.62|2129.25|2128.75|2130.12|2129.62|2128.25|2127.75|799
1615381800000|2021-03-10 13:10:00|2129.37|2128.87|2129.12|2128.62|2129.75|2129.25|2128.87|2128.37|350
1615382100000|2021-03-10 13:15:00|2129|2128.5|2128.62|2128.12|2129.5|2129|2128.12|2127.62|399
1615382400000|2021-03-10 13:20:00|2128.75|2128.25|2128.87|2128.37|2129.25|2128.75|2128.5|2128|213
1615382700000|2021-03-10 13:25:00|2129|2128.5|2128.5|2128|2129|2128.5|2128.37|2127.87|221
1615383000000|2021-03-10 13:30:00|2128.62|2128.12|2133|2132.5|2134.5|2134|2128.62|2128.12|1710
1615383300000|2021-03-10 13:35:00|2132.87|2132.37|2130.25|2129.75|2132.87|2132.37|2129.5|2129|666
1615383600000|2021-03-10 13:40:00|2130.37|2129.87|2130.5|2130|2131|2130.5|2129|2128.5|676
1615383900000|2021-03-10 13:45:00|2130.62|2130.12|2131.5|2131|2131.75|2131.25|2130.5|2130|483
1615384200000|2021-03-10 13:50:00|2131.62|2131.12|2132.75|2132.25|2133|2132.5|2131.5|2131|538
1615384500000|2021-03-10 13:55:00|2132.5|2132|2132.5|2132|2133.25|2132.75|2132.25|2131.75|594
1615384800000|2021-03-10 14:00:00|2132.62|2132.12|2133.25|2132.75|2133.5|2133|2131.5|2131|1023
1615385100000|2021-03-10 14:05:00|2133.12|2132.62|2133.62|2133.12|2133.62|2133.12|2132|2131.5|547
1615385400000|2021-03-10 14:10:00|2133.75|2133.25|2134.25|2133.75|2134.5|2134|2133.25|2132.75|586
1615385700000|2021-03-10 14:15:00|2134.12|2133.62|2133.5|2133|2134.25|2133.75|2133.25|2132.75|435
1615386000000|2021-03-10 14:20:00|2133.62|2133.12|2134.25|2133.75|2134.25|2133.75|2132.5|2132|562
1615386300000|2021-03-10 14:25:00|2134.12|2133.62|2132.75|2132.25|2135|2134.5|2132.5|2132|1198
1615386600000|2021-03-10 14:30:00|2132.87|2132.37|2129.75|2129.25|2134|2133.5|2129.37|2128.87|2918
1615386900000|2021-03-10 14:35:00|2129.62|2129.12|2129.62|2129.12|2131.37|2130.87|2129|2128.5|1907
1615387200000|2021-03-10 14:40:00|2129.75|2129.25|2133.25|2132.75|2133.5|2133|2128.75|2128.25|1188
1615387500000|2021-03-10 14:45:00|2133.12|2132.62|2132.25|2131.75|2134.75|2134.25|2131.75|2131.25|950
1615387800000|2021-03-10 14:50:00|2132.37|2131.87|2134.5|2134|2134.75|2134.25|2132.25|2131.75|930
1615388100000|2021-03-10 14:55:00|2134.37|2133.87|2130.5|2130|2134.75|2134.25|2130.25|2129.75|1744
1615388400000|2021-03-10 15:00:00|2130.62|2130.12|2132.75|2132.25|2133.12|2132.62|2130.62|2130.12|1226
1615388700000|2021-03-10 15:05:00|2132.87|2132.37|2133.25|2132.75|2135|2134.5|2132.87|2132.37|1573
1615389000000|2021-03-10 15:10:00|2133.17|2132.67|2131.67|2131.17|2134.67|2134.17|2131.29|2130.79|903
1615389300000|2021-03-10 15:15:00|2131.54|2131.04|2131.67|2131.17|2133.54|2133.04|2131.42|2130.92|563
1615389600000|2021-03-10 15:20:00|2131.92|2131.42|2130.42|2129.92|2132.42|2131.92|2129.67|2129.17|1188
1615389900000|2021-03-10 15:25:00|2130.29|2129.79|2129.92|2129.42|2131.17|2130.67|2129.67|2129.17|1316
1615390200000|2021-03-10 15:30:00|2129.79|2129.29|2132.79|2132.29|2132.79|2132.29|2129.29|2128.79|1139
1615390500000|2021-03-10 15:35:00|2132.92|2132.42|2131.92|2131.42|2133.79|2133.29|2131.79|2131.29|1166
1615390800000|2021-03-10 15:40:00|2132.17|2131.67|2134.42|2133.92|2134.42|2133.92|2131.79|2131.29|815
1615391100000|2021-03-10 15:45:00|2134.17|2133.67|2134.67|2134.17|2135.42|2134.92|2134.17|2133.67|1106
1615391400000|2021-03-10 15:50:00|2134.54|2134.04|2134.67|2134.17|2134.67|2134.17|2133.17|2132.67|926
1615391700000|2021-03-10 15:55:00|2134.79|2134.29|2135.42|2134.92|2135.92|2135.42|2134.17|2133.67|1253
1615392000000|2021-03-10 16:00:00|2135.67|2135.17|2137.17|2136.67|2137.54|2137.04|2134.42|2133.92|1265
1615392300000|2021-03-10 16:05:00|2137.04|2136.54|2135.67|2135.17|2138.17|2137.67|2135.67|2135.17|1626
1615392600000|2021-03-10 16:10:00|2135.42|2134.92|2136.92|2136.42|2137.42|2136.92|2135.17|2134.67|1113
1615392900000|2021-03-10 16:15:00|2137.17|2136.67|2136.42|2135.92|2137.42|2136.92|2135.67|2135.17|1178
1615393200000|2021-03-10 16:20:00|2136.54|2136.04|2138.19|2136.69|2138.21|2137.42|2135.92|2135.42|1893
1615393500000|2021-03-10 16:25:00|2138.21|2136.71|2138.96|2137.46|2139.5|2138|2137.75|2136.25|645
1615393800000|2021-03-10 16:30:00|2138.82|2137.32|2135.49|2134.09|2138.82|2137.32|2134.37|2132.97|959
1615394100000|2021-03-10 16:35:00|2135.62|2134.22|2136.37|2134.97|2137.87|2136.47|2135.12|2133.72|149
1615394400000|2021-03-10 16:40:00|2136.49|2135.09|2134.74|2133.34|2136.62|2135.22|2134.62|2133.22|1016
1615394700000|2021-03-10 16:45:00|2135.24|2133.84|2135.62|2134.22|2135.87|2134.47|2134.87|2133.47|24
1615395000000|2021-03-10 16:50:00|2135.99|2134.59|2137.74|2136.34|2138.49|2137.09|2135.99|2134.59|79
1615395300000|2021-03-10 16:55:00|2137.87|2136.47|2139.31|2137.81|2139.87|2138.47|2137.74|2136.34|45
1615395600000|2021-03-10 17:00:00|2139.33|2137.83|2139.24|2137.74|2139.81|2138.31|2138.26|2136.76|4800
1615395900000|2021-03-10 17:05:00|2139.21|2137.71|2139.2|2137.7|2139.73|2138.23|2138.21|2136.71|0
1615396200000|2021-03-10 17:10:00|2139.06|2137.56|2139.79|2138.29|2139.86|2138.36|2138.72|2137.22|0
1615396500000|2021-03-10 17:15:00|2139.77|2138.27|2139.4|2137.9|2140.3|2138.8|2138.69|2137.19|0
1615396800000|2021-03-10 17:20:00|2139.42|2137.92|2139.85|2138.35|2139.9|2138.4|2139.3|2137.8|0
1615397100000|2021-03-10 17:25:00|2139.84|2138.34|2138.74|2137.24|2139.87|2138.37|2138.21|2136.71|0
1615397400000|2021-03-10 17:30:00|2138.76|2137.26|2139.23|2137.73|2139.8|2138.3|2138.15|2136.65|0
1615397700000|2021-03-10 17:35:00|2139.22|2137.72|2137.12|2135.62|2139.26|2137.76|2137.09|2135.59|0
1615398000000|2021-03-10 17:40:00|2137.11|2135.61|2138.73|2137.23|2138.76|2137.26|2137.1|2135.6|0
1615398300000|2021-03-10 17:45:00|2138.75|2137.25|2140.3|2138.8|2140.47|2138.97|2138.75|2137.25|0
1615398600000|2021-03-10 17:50:00|2140.32|2138.82|2139.91|2138.41|2140.43|2138.93|2139.34|2137.84|0
1615398900000|2021-03-10 17:55:00|2139.93|2138.43|2139.47|2137.97|2140.17|2138.67|2139.29|2137.79|0
1615399200000|2021-03-10 18:00:00|2139.49|2137.99|2139.37|2137.87|2139.96|2138.46|2136.47|2134.97|0
1615399500000|2021-03-10 18:05:00|2139.34|2137.84|2139.93|2138.43|2139.96|2138.46|2137.65|2136.15|0
1615399800000|2021-03-10 18:10:00|2139.94|2138.44|2139.39|2137.89|2140.43|2138.93|2139.31|2137.81|0
1615400100000|2021-03-10 18:15:00|2139.41|2137.91|2138.22|2136.72|2139.44|2137.94|2137.58|2136.08|0
1615400400000|2021-03-10 18:20:00|2138.2|2136.7|2138.75|2137.25|2139.31|2137.81|2138.2|2136.7|0
1615400700000|2021-03-10 18:25:00|2138.74|2137.24|2139.81|2138.31|2139.81|2138.31|2138.21|2136.71|0
1615401000000|2021-03-10 18:30:00|2139.82|2138.32|2138.61|2137.11|2140.41|2138.91|2138.05|2136.55|0
1615401300000|2021-03-10 18:35:00|2138.64|2137.14|2137.97|2136.47|2139.21|2137.71|2137.34|2135.84|0
1615401600000|2021-03-10 18:40:00|2137.95|2136.45|2138.46|2136.96|2139.12|2137.62|2137.42|2135.92|0
1615401900000|2021-03-10 18:45:00|2138.45|2136.95|2138.4|2136.9|2138.45|2136.95|2136.79|2135.29|0
1615402200000|2021-03-10 18:50:00|2138.41|2136.91|2138.54|2137.04|2139.08|2137.58|2137.82|2136.32|0
1615402500000|2021-03-10 18:55:00|2138.55|2137.05|2139.34|2137.84|2139.91|2138.41|2138.53|2137.03|0
1615402800000|2021-03-10 19:00:00|2139.32|2137.82|2139.88|2138.38|2139.89|2138.39|2138.65|2137.15|0
1615403100000|2021-03-10 19:05:00|2139.89|2138.39|2139.89|2138.39|2140.46|2138.96|2139.35|2137.85|0
1615403400000|2021-03-10 19:10:00|2139.91|2138.41|2140.87|2139.37|2140.87|2139.37|2139.89|2138.39|0
1615403700000|2021-03-10 19:15:00|2140.85|2139.35|2141.45|2139.95|2141.51|2140.01|2140.8|2139.3|0
1615404000000|2021-03-10 19:20:00|2141.47|2139.97|2139.89|2138.39|2141.47|2139.97|2139.36|2137.86|0
1615404300000|2021-03-10 19:25:00|2139.87|2138.37|2140.61|2139.11|2140.92|2139.42|2139.4|2137.9|0
1615404600000|2021-03-10 19:30:00|2140.62|2139.12|2140.96|2139.46|2141.02|2139.52|2140.31|2138.81|0
1615404900000|2021-03-10 19:35:00|2140.97|2139.47|2141.02|2139.52|2141.04|2139.54|2140.51|2139.01|0
1615405200000|2021-03-10 19:40:00|2141.04|2139.54|2140.51|2139.01|2141.05|2139.55|2140.49|2138.99|0
1615405500000|2021-03-10 19:45:00|2140.5|2139|2143.14|2141.64|2143.22|2141.72|2140.47|2138.97|0
1615405800000|2021-03-10 19:50:00|2143.15|2141.65|2142.49|2140.99|2143.18|2141.68|2142.44|2140.94|0
1615406100000|2021-03-10 19:55:00|2142.5|2141|2141.92|2140.42|2142.5|2141|2141.42|2139.92|0
1615406400000|2021-03-10 20:00:00|2141.93|2140.43|2140.15|2138.65|2142.01|2140.51|2139.63|2138.13|0
1615406700000|2021-03-10 20:05:00|2140.17|2138.67|2140.74|2139.24|2140.77|2139.27|2139.64|2138.14|0
1615407000000|2021-03-10 20:10:00|2140.75|2139.25|2140.1|2138.6|2140.75|2139.25|2140.04|2138.54|0
1615407300000|2021-03-10 20:15:00|2140.11|2138.61|2141.53|2140.03|2141.56|2140.06|2140.08|2138.58|0
1615407600000|2021-03-10 20:20:00|2141.52|2140.02|2141.5|2140|2142.09|2140.59|2141.04|2139.54|0
1615407900000|2021-03-10 20:25:00|2141.49|2139.99|2141.29|2139.79|2141.97|2140.47|2140.88|2139.38|0
1615408200000|2021-03-10 20:30:00|2141.28|2139.78|2139.98|2138.48|2141.34|2139.84|2139.96|2138.46|0
1615408500000|2021-03-10 20:35:00|2139.99|2138.49|2140.13|2138.63|2140.66|2139.16|2139.99|2138.49|0
1615408800000|2021-03-10 20:40:00|2140.12|2138.62|2140.12|2138.62|2140.76|2139.26|2140.07|2138.57|0
1615409100000|2021-03-10 20:45:00|2140.1|2138.6|2141.74|2140.24|2141.77|2140.27|2140.09|2138.59|0
1615409400000|2021-03-10 20:50:00|2141.73|2140.23|2140.93|2139.43|2141.73|2140.23|2140.41|2138.91|0
1615409700000|2021-03-10 20:55:00|2140.91|2139.41|2139.79|2138.29|2140.93|2139.43|2139.59|2138.09|0
1615410000000|2021-03-10 21:00:00|2139.77|2138.27|2142.48|2140.98|2142.6|2141.1|2139.6|2138.1|0
1615410300000|2021-03-10 21:05:00|2142.5|2141|2143.04|2141.54|2143.04|2141.54|2141.82|2140.32|0
1615410600000|2021-03-10 21:10:00|2143.17|2141.67|2143.85|2142.35|2143.99|2142.49|2143.07|2141.57|0
1615410900000|2021-03-10 21:15:00|2143.8|2142.3|2144.09|2142.59|2144.21|2142.71|2143.76|2142.26|0
1615411200000|2021-03-10 21:20:00|2144.13|2142.63|2143.94|2142.44|2144.13|2142.63|2143.9|2142.4|0
1615411500000|2021-03-10 21:25:00|2143.9|2142.4|2143.58|2142.08|2143.9|2142.4|2143.58|2142.08|0
1615411800000|2021-03-10 21:30:00|2143.56|2142.06|2143.88|2142.38|2143.99|2142.49|2143.29|2141.79|0
1615412100000|2021-03-10 21:35:00|2143.86|2142.36|2144.09|2142.59|2144.19|2142.69|2143.78|2142.28|0
1615412400000|2021-03-10 21:40:00|2144.11|2142.61|2144.08|2142.58|2144.19|2142.69|2143.98|2142.48|0
1615412700000|2021-03-10 21:45:00|2144.06|2142.56|2143.98|2142.48|2144.18|2142.68|2143.98|2142.48|0
1615413000000|2021-03-10 21:50:00|2143.99|2142.49|2144.42|2142.92|2144.53|2143.03|2143.98|2142.48|0
1615413300000|2021-03-10 21:55:00|2144.44|2142.94|2144.69|2143.19|2144.73|2143.23|2144.42|2142.92|0
1615413600000|2021-03-10 22:00:00|2144.48|2142.98|2144.66|2143.16|2144.74|2143.24|2144.48|2142.98|0
1615413900000|2021-03-10 22:05:00|2144.65|2143.15|2144.6|2143.1|2144.73|2143.23|2144.56|2143.06|0
1615414200000|2021-03-10 22:10:00|2144.69|2143.19|2144.63|2143.13|2144.69|2143.19|2144.54|2143.04|0
1615414500000|2021-03-10 22:15:00|2144.58|2143.08|2144.67|2143.17|2144.67|2143.17|2144.5|2143|0
1615414800000|2021-03-10 22:20:00|2144.75|2143.25|2144.63|2143.13|2144.75|2143.25|2144.63|2143.13|0
1615415100000|2021-03-10 22:25:00|2144.58|2143.08|2144.58|2143.08|2144.58|2143.08|2144.54|2143.04|0
1615415400000|2021-03-10 22:30:00|2144.57|2143.07|2144.6|2143.1|2144.73|2143.23|2144.52|2143.02|0
1615415700000|2021-03-10 22:35:00|2144.56|2143.06|2144.56|2143.06|2144.56|2143.06|2144.56|2143.06|0
1615416000000|2021-03-10 22:40:00|2144.6|2143.1|2144.56|2143.06|2144.6|2143.1|2144.48|2142.98|0
1615416300000|2021-03-10 22:45:00|2144.48|2142.98|2144.56|2143.06|2144.69|2143.19|2144.48|2142.98|0
1615416900000|2021-03-10 22:55:00|2144.57|2143.07|2144.64|2143.14|2144.69|2143.19|2144.53|2143.03|0
1615417200000|2021-03-10 23:00:00|2144.63|2143.13|2144.41|2142.91|2145.17|2143.67|2143.71|2142.21|0
1615417500000|2021-03-10 23:05:00|2144.43|2142.93|2144.16|2142.66|2144.62|2143.12|2143.9|2142.4|0
1615417800000|2021-03-10 23:10:00|2144.19|2142.69|2144.26|2142.76|2144.62|2143.12|2143.95|2142.45|0
1615418100000|2021-03-10 23:15:00|2144.25|2142.75|2143.9|2142.4|2144.67|2143.17|2143.8|2142.3|0
1615418400000|2021-03-10 23:20:00|2143.91|2142.41|2143.39|2141.89|2144.16|2142.66|2143.2|2141.7|0
1615418700000|2021-03-10 23:25:00|2143.34|2141.84|2143.39|2141.89|2143.55|2142.05|2143.15|2141.65|0
1615419000000|2021-03-10 23:30:00|2143.4|2141.9|2141.61|2140.11|2143.5|2142|2141.5|2140|0
1615419300000|2021-03-10 23:35:00|2141.66|2140.16|2141.96|2140.46|2142.16|2140.66|2141.5|2140|0
1615419600000|2021-03-10 23:40:00|2141.95|2140.45|2141.97|2140.47|2142.17|2140.67|2141.85|2140.35|0
1615419900000|2021-03-10 23:45:00|2141.98|2140.48|2141.51|2140.01|2142.07|2140.57|2141.51|2140.01|0
1615420200000|2021-03-10 23:50:00|2141.5|2140|2140.55|2139.05|2141.51|2140.01|2140.5|2139|0
1615420500000|2021-03-10 23:55:00|2140.56|2139.06|2140.5|2139|2140.85|2139.35|2140.5|2139|0
1615420800000|2021-03-11 00:00:00|2140.52|2139.02|2141.07|2139.57|2141.63|2140.13|2140.52|2139.02|0
1615421100000|2021-03-11 00:05:00|2141.09|2139.59|2141.4|2139.9|2141.47|2139.97|2140.49|2138.99|0
1615421400000|2021-03-11 00:10:00|2141.38|2139.88|2140.74|2139.24|2141.4|2139.9|2140.74|2139.24|0
1615421700000|2021-03-11 00:15:00|2140.76|2139.26|2137.38|2135.88|2140.84|2139.34|2137.35|2135.85|0
1615422000000|2021-03-11 00:20:00|2137.45|2135.95|2137.79|2136.29|2137.88|2136.38|2137.34|2135.84|0
1615422300000|2021-03-11 00:25:00|2137.78|2136.28|2137.35|2135.85|2137.82|2136.32|2137.29|2135.79|0
1615422600000|2021-03-11 00:30:00|2137.34|2135.84|2137.86|2136.36|2137.86|2136.36|2137.33|2135.83|0
1615422900000|2021-03-11 00:35:00|2137.87|2136.37|2138.43|2136.93|2138.46|2136.96|2137.39|2135.89|0
1615423200000|2021-03-11 00:40:00|2138.44|2136.94|2137.37|2135.87|2138.44|2136.94|2137.35|2135.85|0
1615423500000|2021-03-11 00:45:00|2137.35|2135.85|2137.65|2136.15|2137.9|2136.4|2137.35|2135.85|0
1615423800000|2021-03-11 00:50:00|2137.72|2136.22|2136.27|2134.77|2137.88|2136.38|2136.24|2134.74|0
1615424100000|2021-03-11 00:55:00|2136.26|2134.76|2137.53|2136.03|2137.73|2136.23|2136.26|2134.76|0
1615424400000|2021-03-11 01:00:00|2137.52|2136.02|2137.31|2135.81|2137.78|2136.28|2137.01|2135.51|0
1615424700000|2021-03-11 01:05:00|2137.3|2135.8|2138.88|2137.38|2138.88|2137.38|2137.29|2135.79|0
1615425000000|2021-03-11 01:10:00|2138.87|2137.37|2138.86|2137.36|2139.39|2137.89|2138.83|2137.33|0
1615425300000|2021-03-11 01:15:00|2138.85|2137.35|2139.24|2137.74|2139.86|2138.36|2138.26|2136.76|0
1615425600000|2021-03-11 01:20:00|2139.17|2137.67|2139.26|2137.76|2139.77|2138.27|2138.75|2137.25|0
1615425900000|2021-03-11 01:25:00|2139.33|2137.83|2139.71|2138.21|2139.77|2138.27|2139.24|2137.74|0
1615426200000|2021-03-11 01:30:00|2139.7|2138.2|2138.86|2137.36|2140.24|2138.74|2138.78|2137.28|0
1615426500000|2021-03-11 01:35:00|2138.87|2137.37|2139.3|2137.8|2140.31|2138.81|2138.86|2137.36|0
1615426800000|2021-03-11 01:40:00|2139.37|2137.87|2138.71|2137.21|2139.78|2138.28|2138.7|2137.2|0
1615427100000|2021-03-11 01:45:00|2138.73|2137.23|2141.99|2140.49|2142.02|2140.52|2138.71|2137.21|0
1615427400000|2021-03-11 01:50:00|2142|2140.5|2142.01|2140.51|2142.53|2141.03|2141.5|2140|0
1615427700000|2021-03-11 01:55:00|2142.03|2140.53|2143.16|2141.66|2143.16|2141.66|2142.03|2140.53|0
1615428000000|2021-03-11 02:00:00|2143.17|2141.67|2143.23|2141.73|2143.23|2141.73|2142.69|2141.19|0
1615428300000|2021-03-11 02:05:00|2143.24|2141.74|2142.68|2141.18|2143.26|2141.76|2142.2|2140.7|0
1615428600000|2021-03-11 02:10:00|2142.7|2141.2|2142.17|2140.67|2142.73|2141.23|2142.15|2140.65|0
1615428900000|2021-03-11 02:15:00|2142.18|2140.68|2142.22|2140.72|2142.7|2141.2|2142.15|2140.65|0
1615429200000|2021-03-11 02:20:00|2142.29|2140.79|2142.76|2141.26|2143.26|2141.76|2142.29|2140.79|0
1615429500000|2021-03-11 02:25:00|2142.75|2141.25|2142.84|2141.34|2143.29|2141.79|2142.25|2140.75|0
1615429800000|2021-03-11 02:30:00|2142.85|2141.35|2142.85|2141.35|2143.35|2141.85|2142.57|2141.07|0
1615430100000|2021-03-11 02:35:00|2142.86|2141.36|2142.32|2140.82|2142.87|2141.37|2142.31|2140.81|0
1615430400000|2021-03-11 02:40:00|2142.31|2140.81|2142.34|2140.84|2142.35|2140.85|2142.31|2140.81|0
1615430700000|2021-03-11 02:45:00|2142.35|2140.85|2142.31|2140.81|2142.38|2140.88|2142.3|2140.8|0
1615431000000|2021-03-11 02:50:00|2142.32|2140.82|2142.76|2141.26|2142.76|2141.26|2142.25|2140.75|0
1615431300000|2021-03-11 02:55:00|2142.75|2141.25|2142.31|2140.81|2142.81|2141.31|2142.25|2140.75|0
1615431600000|2021-03-11 03:00:00|2142.32|2140.82|2142.27|2140.77|2142.79|2141.29|2142.27|2140.77|0
1615431900000|2021-03-11 03:05:00|2142.28|2140.78|2142.28|2140.78|2142.81|2141.31|2142.24|2140.74|0
1615432200000|2021-03-11 03:10:00|2142.27|2140.77|2142.87|2141.37|2142.88|2141.38|2142.27|2140.77|0
1615432500000|2021-03-11 03:15:00|2142.86|2141.36|2142.38|2140.88|2142.95|2141.45|2142.37|2140.87|0
1615432800000|2021-03-11 03:20:00|2142.4|2140.9|2142.38|2140.88|2142.62|2141.12|2142.35|2140.85|0
1615433100000|2021-03-11 03:25:00|2142.37|2140.87|2143.53|2142.03|2143.54|2142.04|2142.35|2140.85|0
1615433400000|2021-03-11 03:30:00|2143.52|2142.02|2142.44|2140.94|2143.53|2142.03|2142.44|2140.94|0
1615433700000|2021-03-11 03:35:00|2142.46|2140.96|2142.88|2141.38|2143.38|2141.88|2142.43|2140.93|0
1615434000000|2021-03-11 03:40:00|2142.9|2141.4|2142.37|2140.87|2142.9|2141.4|2142.31|2140.81|0
1615434300000|2021-03-11 03:45:00|2142.38|2140.88|2142.61|2141.11|2142.85|2141.35|2142.34|2140.84|0
1615434600000|2021-03-11 03:50:00|2142.6|2141.1|2142.32|2140.82|2142.61|2141.11|2142.08|2140.58|0
1615434900000|2021-03-11 03:55:00|2142.34|2140.84|2142.32|2140.82|2142.35|2140.85|2141.84|2140.34|0
1615435200000|2021-03-11 04:00:00|2142.18|2140.68|2141.86|2140.36|2142.34|2140.84|2141.84|2140.34|0
1615435500000|2021-03-11 04:05:00|2141.87|2140.37|2141.87|2140.37|2142.37|2140.87|2141.84|2140.34|0
1615435800000|2021-03-11 04:10:00|2141.86|2140.36|2141.34|2139.84|2141.86|2140.36|2141.34|2139.84|0
1615436100000|2021-03-11 04:15:00|2141.33|2139.83|2141.36|2139.86|2141.83|2140.33|2141.31|2139.81|0
1615436400000|2021-03-11 04:20:00|2141.35|2139.85|2141.4|2139.9|2141.87|2140.37|2141.35|2139.85|0
1615436700000|2021-03-11 04:25:00|2141.39|2139.89|2141.37|2139.87|2141.88|2140.38|2141.37|2139.87|0
1615437000000|2021-03-11 04:30:00|2141.39|2139.89|2141.9|2140.4|2141.9|2140.4|2141.37|2139.87|0
1615437300000|2021-03-11 04:35:00|2141.83|2140.33|2141.96|2140.46|2142.2|2140.7|2141.67|2140.17|0
1615437600000|2021-03-11 04:40:00|2141.94|2140.44|2141.99|2140.49|2142.48|2140.98|2141.93|2140.43|0
1615437900000|2021-03-11 04:45:00|2142|2140.5|2141.46|2139.96|2142.51|2141.01|2141.44|2139.94|0
1615438200000|2021-03-11 04:50:00|2141.45|2139.95|2141.43|2139.93|2141.94|2140.44|2141.41|2139.91|0
1615438500000|2021-03-11 04:55:00|2141.44|2139.94|2141.64|2140.14|2142.12|2140.62|2141.43|2139.93|0
1615438800000|2021-03-11 05:00:00|2141.63|2140.13|2142.05|2140.55|2142.09|2140.59|2141.11|2139.61|0
1615439100000|2021-03-11 05:05:00|2141.98|2140.48|2142.59|2141.09|2142.62|2141.12|2141.57|2140.07|0
1615439400000|2021-03-11 05:10:00|2142.6|2141.1|2142.32|2140.82|2142.62|2141.12|2142.05|2140.55|0
1615439700000|2021-03-11 05:15:00|2142.25|2140.75|2142.56|2141.06|2142.57|2141.07|2142.06|2140.56|0
1615440000000|2021-03-11 05:20:00|2142.55|2141.05|2142.54|2141.04|2142.57|2141.07|2142.05|2140.55|0
1615440300000|2021-03-11 05:25:00|2142.53|2141.03|2142.08|2140.58|2142.54|2141.04|2141.61|2140.11|0
1615440600000|2021-03-11 05:30:00|2142.09|2140.59|2142.6|2141.1|2142.65|2141.15|2142.08|2140.58|0
1615440900000|2021-03-11 05:35:00|2142.59|2141.09|2142.13|2140.63|2142.65|2141.15|2142.12|2140.62|0
1615441200000|2021-03-11 05:40:00|2142.14|2140.64|2141.74|2140.24|2142.23|2140.73|2141.74|2140.24|0
1615441500000|2021-03-11 05:45:00|2141.75|2140.25|2141.75|2140.25|2142.24|2140.74|2141.71|2140.21|0
1615441800000|2021-03-11 05:50:00|2141.76|2140.26|2141.7|2140.2|2142.25|2140.75|2141.7|2140.2|0
1615442100000|2021-03-11 05:55:00|2141.71|2140.21|2141.68|2140.18|2141.73|2140.23|2141.17|2139.67|0
1615442400000|2021-03-11 06:00:00|2141.61|2140.11|2141.65|2140.15|2141.66|2140.16|2140.66|2139.16|0
1615442700000|2021-03-11 06:05:00|2141.67|2140.17|2141.2|2139.7|2141.7|2140.2|2141.17|2139.67|0
1615443000000|2021-03-11 06:10:00|2141.21|2139.71|2140.59|2139.09|2141.73|2140.23|2140.58|2139.08|0
1615443300000|2021-03-11 06:15:00|2140.58|2139.08|2140.64|2139.14|2140.68|2139.18|2140.58|2139.08|0
1615443600000|2021-03-11 06:20:00|2140.63|2139.13|2141.15|2139.65|2141.16|2139.66|2140.62|2139.12|0
1615443900000|2021-03-11 06:25:00|2141.16|2139.66|2142.17|2140.67|2142.43|2140.93|2141.15|2139.65|0
1615444200000|2021-03-11 06:30:00|2142.18|2140.68|2142.14|2140.64|2142.7|2141.2|2142.14|2140.64|0
1615444500000|2021-03-11 06:35:00|2142.16|2140.66|2142.19|2140.69|2142.21|2140.71|2142.15|2140.65|0
1615444800000|2021-03-11 06:40:00|2142.18|2140.68|2143.19|2141.69|2143.2|2141.7|2142.16|2140.66|0
1615445100000|2021-03-11 06:45:00|2143.2|2141.7|2144.23|2142.73|2144.31|2142.81|2143.19|2141.69|0
1615445400000|2021-03-11 06:50:00|2144.22|2142.72|2143.59|2142.09|2144.25|2142.75|2143.27|2141.77|0
1615445700000|2021-03-11 06:55:00|2143.6|2142.1|2144.16|2142.66|2144.16|2142.66|2143.34|2141.84|0
1615446000000|2021-03-11 07:00:00|2144.3|2142.8|2144.08|2142.58|2144.62|2143.12|2142.17|2140.67|0
1615446300000|2021-03-11 07:05:00|2144.07|2142.57|2144.05|2142.55|2144.09|2142.59|2143.53|2142.03|0
1615446600000|2021-03-11 07:10:00|2144.06|2142.56|2144.57|2143.07|2144.59|2143.09|2144.05|2142.55|0
1615446900000|2021-03-11 07:15:00|2144.59|2143.09|2144.08|2142.58|2145.12|2143.62|2143.85|2142.35|0
1615447200000|2021-03-11 07:20:00|2143.94|2142.44|2143.61|2142.11|2144.13|2142.63|2143.57|2142.07|0
1615447500000|2021-03-11 07:25:00|2143.6|2142.1|2144.64|2143.14|2144.74|2143.24|2143.6|2142.1|0
1615447800000|2021-03-11 07:30:00|2144.63|2143.13|2144.74|2143.34|2146.87|2145.47|2142.74|2141.34|38
1615448100000|2021-03-11 07:35:00|2144.87|2143.47|2145.24|2143.84|2145.62|2144.22|2144.87|2143.47|14
1615448400000|2021-03-11 07:40:00|2145.12|2143.72|2145.87|2144.47|2145.87|2144.47|2145.12|2143.72|3
1615448700000|2021-03-11 07:45:00|2145.37|2143.97|2145.37|2143.97|2146.12|2144.72|2145.24|2143.84|3
1615449000000|2021-03-11 07:50:00|2145.49|2144.09|2145.87|2144.47|2147.74|2146.34|2145.24|2143.84|34
1615449300000|2021-03-11 07:55:00|2145.89|2144.39|2145.4|2143.9|2146.13|2144.63|2144.43|2142.93|0
1615449600000|2021-03-11 08:00:00|2145.54|2144.04|2146.04|2145.54|2146.17|2145.67|2141.42|2140.92|2796
1615449900000|2021-03-11 08:05:00|2145.92|2145.42|2142.42|2141.92|2146.67|2146.17|2141.42|2140.92|2166
1615450200000|2021-03-11 08:10:00|2142.29|2141.79|2141.17|2140.67|2143.04|2142.54|2140.42|2139.92|1746
1615450500000|2021-03-11 08:15:00|2140.92|2140.42|2143.67|2143.17|2143.67|2143.17|2140.17|2139.67|1354
1615450800000|2021-03-11 08:20:00|2143.42|2142.92|2142.29|2141.79|2144.29|2143.79|2140.42|2139.92|1734
1615451100000|2021-03-11 08:25:00|2142.42|2141.92|2142.79|2142.29|2143.67|2143.17|2141.92|2141.42|802
1615451400000|2021-03-11 08:30:00|2142.92|2142.42|2143.54|2143.04|2143.92|2143.42|2141.92|2141.42|953
1615451700000|2021-03-11 08:35:00|2143.42|2142.92|2145.42|2144.92|2145.67|2145.17|2142.42|2141.92|1269
1615452000000|2021-03-11 08:40:00|2145.63|2145.13|2145.88|2145.38|2146.88|2146.38|2145.13|2144.63|1170
1615452300000|2021-03-11 08:45:00|2146|2145.5|2146.13|2145.63|2147.38|2146.88|2145.13|2144.63|834
1615452600000|2021-03-11 08:50:00|2146.25|2145.75|2148.38|2147.88|2148.63|2148.13|2145.13|2144.63|833
1615452900000|2021-03-11 08:55:00|2148.25|2147.75|2148.13|2147.63|2148.25|2147.75|2145.63|2145.13|803
1615453200000|2021-03-11 09:00:00|2148|2147.5|2147|2146.5|2149.13|2148.63|2146.63|2146.13|757
1615453500000|2021-03-11 09:05:00|2146.88|2146.38|2148.88|2148.38|2148.88|2148.38|2146.13|2145.63|893
1615453800000|2021-03-11 09:10:00|2149|2148.5|2149.13|2148.63|2151.13|2150.63|2148.38|2147.88|1065
1615454100000|2021-03-11 09:15:00|2149|2148.5|2148.75|2148.25|2150.38|2149.88|2148.38|2147.88|953
1615454400000|2021-03-11 09:20:00|2148.63|2148.13|2149.75|2149.25|2150.13|2149.63|2148.13|2147.63|400
1615454700000|2021-03-11 09:25:00|2149.63|2149.13|2147.5|2147|2149.63|2149.13|2146.63|2146.13|971
1615455000000|2021-03-11 09:30:00|2147.38|2146.88|2146.75|2146.25|2147.88|2147.38|2145.63|2145.13|949
1615455300000|2021-03-11 09:35:00|2146.88|2146.38|2147.63|2147.13|2147.63|2147.13|2145.88|2145.38|711
1615455600000|2021-03-11 09:40:00|2147.38|2146.88|2146.88|2146.38|2148.13|2147.63|2146.63|2146.13|516
1615455900000|2021-03-11 09:45:00|2146.75|2146.25|2145.88|2145.38|2147.88|2147.38|2145.88|2145.38|709
1615456200000|2021-03-11 09:50:00|2145.75|2145.25|2149.25|2148.75|2149.25|2148.75|2145.63|2145.13|890
1615456500000|2021-03-11 09:55:00|2149.38|2148.88|2148.88|2148.38|2149.38|2148.88|2148.13|2147.63|655
1615456800000|2021-03-11 10:00:00|2149|2148.5|2150.38|2149.88|2150.63|2150.13|2148.88|2148.38|853
1615457100000|2021-03-11 10:05:00|2150.25|2149.75|2150.13|2149.63|2150.38|2149.88|2149.5|2149|847
1615457400000|2021-03-11 10:10:00|2150|2149.5|2149.13|2148.63|2150|2149.5|2149.13|2148.63|1031
1615457700000|2021-03-11 10:15:00|2149|2148.5|2148.63|2148.13|2149.38|2148.88|2148.13|2147.63|488
1615458000000|2021-03-11 10:20:00|2148.75|2148.25|2148.38|2147.88|2148.88|2148.38|2147.88|2147.38|321
1615458300000|2021-03-11 10:25:00|2148.5|2148|2147.88|2147.38|2149.13|2148.63|2147.63|2147.13|695
1615458600000|2021-03-11 10:30:00|2148|2147.5|2147.63|2147.13|2148.25|2147.75|2147.13|2146.63|469
1615458900000|2021-03-11 10:35:00|2147.5|2147|2148.38|2147.88|2148.88|2148.38|2147.38|2146.88|287
1615459200000|2021-03-11 10:40:00|2148.5|2148|2148.13|2147.63|2149.38|2148.88|2148.13|2147.63|343
1615459500000|2021-03-11 10:45:00|2148|2147.5|2148.88|2148.38|2149.13|2148.63|2147.88|2147.38|336
1615459800000|2021-03-11 10:50:00|2148.75|2148.25|2148.88|2148.38|2149.13|2148.63|2148.38|2147.88|328
1615460100000|2021-03-11 10:55:00|2148.75|2148.25|2148.13|2147.63|2148.75|2148.25|2148.13|2147.63|482
1615460400000|2021-03-11 11:00:00|2148.25|2147.75|2147.38|2146.88|2148.88|2148.38|2147.38|2146.88|378
1615460700000|2021-03-11 11:05:00|2147.25|2146.75|2148.63|2148.13|2148.88|2148.38|2147.25|2146.75|1069
1615461000000|2021-03-11 11:10:00|2148.75|2148.25|2150.38|2149.88|2150.38|2149.88|2147.88|2147.38|472
1615461300000|2021-03-11 11:15:00|2150.25|2149.75|2150.38|2149.88|2150.88|2150.38|2150|2149.5|420
1615461600000|2021-03-11 11:20:00|2150.25|2149.75|2149.88|2149.38|2150.63|2150.13|2149.63|2149.13|803
1615461900000|2021-03-11 11:25:00|2150|2149.5|2149.88|2149.38|2151|2150.5|2149.63|2149.13|771
1615462200000|2021-03-11 11:30:00|2149.75|2149.25|2150.13|2149.63|2150.38|2149.88|2149.63|2149.13|1059
1615462500000|2021-03-11 11:35:00|2149.88|2149.38|2150.13|2149.63|2150.38|2149.88|2149.38|2148.88|338
1615462800000|2021-03-11 11:40:00|2150|2149.5|2149.88|2149.38|2150.13|2149.63|2149.63|2149.13|207
1615463100000|2021-03-11 11:45:00|2149.75|2149.25|2149.63|2149.13|2150.63|2150.13|2149.63|2149.13|495
1615463400000|2021-03-11 11:50:00|2149.38|2148.88|2150.13|2149.63|2150.88|2150.38|2149.38|2148.88|350
1615463700000|2021-03-11 11:55:00|2150.25|2149.75|2149.88|2149.38|2150.38|2149.88|2149.63|2149.13|316
1615464000000|2021-03-11 12:00:00|2149.75|2149.25|2149.13|2148.63|2149.88|2149.38|2148.88|2148.38|666
1615464300000|2021-03-11 12:05:00|2149.25|2148.75|2148.63|2148.13|2149.25|2148.75|2148.63|2148.13|381
1615464600000|2021-03-11 12:10:00|2148.88|2148.38|2148.63|2148.13|2149.38|2148.88|2148.38|2147.88|322
1615464900000|2021-03-11 12:15:00|2148.5|2148|2148.38|2147.88|2148.63|2148.13|2148.25|2147.75|670
1615465200000|2021-03-11 12:20:00|2148.25|2147.75|2148.5|2148|2148.88|2148.38|2148.13|2147.63|784
1615465500000|2021-03-11 12:25:00|2148.38|2147.88|2151.5|2151|2151.5|2151|2148.38|2147.88|1214
1615465800000|2021-03-11 12:30:00|2151.63|2151.13|2150.13|2149.63|2151.88|2151.38|2149.88|2149.38|604
1615466100000|2021-03-11 12:35:00|2150|2149.5|2151.63|2151.13|2151.75|2151.25|2149.88|2149.38|207
1615466400000|2021-03-11 12:40:00|2151.62|2151.12|2152.37|2151.87|2152.62|2152.12|2151.62|2151.12|483
1615466700000|2021-03-11 12:45:00|2152.24|2151.74|2153.87|2153.37|2155.12|2154.62|2152.12|2151.62|1362
1615467000000|2021-03-11 12:50:00|2153.99|2153.49|2154.62|2154.12|2155.12|2154.62|2153.62|2153.12|2928
1615467300000|2021-03-11 12:55:00|2154.49|2153.99|2155.87|2155.37|2156.12|2155.62|2154.24|2153.74|723
1615467600000|2021-03-11 13:00:00|2156.12|2155.62|2157.62|2157.12|2158.87|2158.37|2156.12|2155.62|3032
1615467900000|2021-03-11 13:05:00|2157.87|2157.37|2156.37|2155.87|2158.12|2157.62|2155.87|2155.37|1203
1615468200000|2021-03-11 13:10:00|2156.49|2155.99|2155.12|2154.62|2157.37|2156.87|2155.12|2154.62|1780
1615468500000|2021-03-11 13:15:00|2155.24|2154.74|2155.37|2154.87|2156.37|2155.87|2155.12|2154.62|570
1615468800000|2021-03-11 13:20:00|2155.24|2154.74|2155.37|2154.87|2156.12|2155.62|2154.62|2154.12|1892
1615469100000|2021-03-11 13:25:00|2155.49|2154.99|2155.99|2155.49|2156.12|2155.62|2154.87|2154.37|1309
1615469400000|2021-03-11 13:30:00|2156.12|2155.62|2155.87|2155.37|2156.12|2155.62|2155.12|2154.62|720
1615469700000|2021-03-11 13:35:00|2156.12|2155.62|2156.62|2156.12|2157.12|2156.62|2155.37|2154.87|2467
1615470000000|2021-03-11 13:40:00|2156.74|2156.24|2159.37|2158.87|2159.37|2158.87|2156.62|2156.12|1430
1615470300000|2021-03-11 13:45:00|2159.24|2158.74|2157.12|2156.62|2159.37|2158.87|2156.37|2155.87|1300
1615470600000|2021-03-11 13:50:00|2156.99|2156.49|2157.87|2157.37|2157.87|2157.37|2155.62|2155.12|2513
1615470900000|2021-03-11 13:55:00|2157.74|2157.24|2159.87|2159.37|2159.87|2159.37|2157.37|2156.87|1526
1615471200000|2021-03-11 14:00:00|2159.62|2159.12|2158.12|2157.62|2160.87|2160.37|2158.12|2157.62|1781
1615471500000|2021-03-11 14:05:00|2158.24|2157.74|2158.12|2157.62|2158.24|2157.74|2157.12|2156.62|940
1615471800000|2021-03-11 14:10:00|2158.24|2157.74|2157.37|2156.87|2158.24|2157.74|2157.12|2156.62|591
1615472100000|2021-03-11 14:15:00|2157.49|2156.99|2158.87|2158.37|2159.12|2158.62|2157.49|2156.99|854
1615472400000|2021-03-11 14:20:00|2158.74|2158.24|2158.87|2158.37|2159.37|2158.87|2157.87|2157.37|612
1615472700000|2021-03-11 14:25:00|2158.99|2158.49|2158.87|2158.37|2159.37|2158.87|2158.62|2158.12|709
1615473000000|2021-03-11 14:30:00|2159.12|2158.62|2160.12|2159.62|2161.12|2160.62|2158.74|2158.24|964
1615473300000|2021-03-11 14:35:00|2159.99|2159.49|2157.12|2156.62|2160.12|2159.62|2156.37|2155.87|1265
1615473600000|2021-03-11 14:40:00|2157.24|2156.74|2157.49|2156.99|2157.87|2157.37|2156.37|2155.87|1941
1615473900000|2021-03-11 14:45:00|2157.37|2156.87|2157.62|2157.12|2159.87|2159.37|2156.99|2156.49|1298
1615474200000|2021-03-11 14:50:00|2157.87|2157.37|2158.62|2158.12|2158.87|2158.37|2157.37|2156.87|1170
1615474500000|2021-03-11 14:55:00|2158.74|2158.24|2160.87|2160.37|2160.87|2160.37|2158.62|2158.12|981
1615474800000|2021-03-11 15:00:00|2160.99|2160.49|2162.62|2162.12|2164.12|2163.62|2160.99|2160.49|2210
1615475100000|2021-03-11 15:05:00|2162.49|2161.99|2161.62|2161.12|2162.62|2162.12|2161.12|2160.62|655
1615475400000|2021-03-11 15:10:00|2161.34|2160.84|2161.84|2161.34|2162.84|2162.34|2161.34|2160.84|1303
1615475700000|2021-03-11 15:15:00|2162.09|2161.59|2160.46|2159.96|2162.34|2161.84|2159.09|2158.59|1863
1615476000000|2021-03-11 15:20:00|2160.59|2160.09|2162.34|2161.84|2163.59|2163.09|2160.34|2159.84|3135
1615476300000|2021-03-11 15:25:00|2162.59|2162.09|2163.34|2162.84|2163.46|2162.96|2162.34|2161.84|684
1615476600000|2021-03-11 15:30:00|2163.46|2162.96|2163.84|2163.34|2164.84|2164.34|2163.09|2162.59|1077
1615476900000|2021-03-11 15:35:00|2163.96|2163.46|2163.84|2163.34|2164.59|2164.09|2162.71|2162.21|1060
1615477200000|2021-03-11 15:40:00|2164.09|2163.59|2165.34|2164.84|2165.59|2165.09|2163.59|2163.09|1073
1615477500000|2021-03-11 15:45:00|2165.21|2164.71|2165.34|2164.84|2166.09|2165.59|2164.59|2164.09|1241
1615477800000|2021-03-11 15:50:00|2165.59|2165.09|2165.09|2164.59|2165.59|2165.09|2163.84|2163.34|1899
1615478100000|2021-03-11 15:55:00|2164.96|2164.46|2165.09|2164.59|2165.46|2164.96|2164.34|2163.84|995
1615478400000|2021-03-11 16:00:00|2164.96|2164.46|2164.09|2163.59|2164.96|2164.46|2164.09|2163.59|997
1615478700000|2021-03-11 16:05:00|2164.34|2163.84|2165.09|2164.59|2165.34|2164.84|2164.09|2163.59|1032
1615479000000|2021-03-11 16:10:00|2165.21|2164.71|2166.59|2166.09|2166.71|2166.21|2164.84|2164.34|1407
1615479300000|2021-03-11 16:15:00|2166.46|2165.96|2166.09|2165.59|2166.46|2165.96|2164.84|2164.34|1646
1615479600000|2021-03-11 16:20:00|2165.96|2165.46|2165.99|2164.49|2168.09|2167.59|2164.84|2164.34|4759
1615479900000|2021-03-11 16:25:00|2166|2164.5|2166.78|2165.28|2167.35|2165.85|2165.42|2163.92|1597
1615480200000|2021-03-11 16:30:00|2166.8|2165.3|2165.04|2163.64|2166.8|2165.3|2165.04|2163.64|273
1615480500000|2021-03-11 16:35:00|2165.16|2163.76|2166.04|2164.64|2166.79|2165.39|2164.66|2163.26|86
1615480800000|2021-03-11 16:40:00|2165.91|2164.51|2165.91|2164.51|2166.29|2164.89|2165.66|2164.26|2030
1615481100000|2021-03-11 16:45:00|2165.79|2164.39|2166.16|2164.76|2166.41|2165.01|2165.54|2164.14|2039
1615481400000|2021-03-11 16:50:00|2166.04|2164.64|2166.29|2164.89|2166.79|2165.39|2165.54|2164.14|28
1615481700000|2021-03-11 16:55:00|2166.41|2165.01|2166.72|2165.22|2166.79|2165.39|2164.16|2162.76|94
1615482000000|2021-03-11 17:00:00|2166.74|2165.24|2167.61|2166.11|2167.66|2166.16|2166.65|2165.15|0
1615482300000|2021-03-11 17:05:00|2167.62|2166.12|2168.32|2166.82|2168.32|2166.82|2167.61|2166.11|0
1615482600000|2021-03-11 17:10:00|2168.31|2166.81|2168.28|2166.78|2168.36|2166.86|2167.84|2166.34|0
1615482900000|2021-03-11 17:15:00|2168.14|2166.64|2168.61|2167.11|2168.71|2167.21|2167.81|2166.31|0
1615483200000|2021-03-11 17:20:00|2168.62|2167.12|2168.28|2166.78|2168.78|2167.28|2168.28|2166.78|0
1615483500000|2021-03-11 17:25:00|2168.26|2166.76|2168.68|2167.18|2168.75|2167.25|2167.78|2166.28|0
1615483800000|2021-03-11 17:30:00|2168.69|2167.19|2168.72|2167.22|2168.79|2167.29|2168.66|2167.16|0
1615484100000|2021-03-11 17:35:00|2168.71|2167.21|2169.2|2167.7|2169.25|2167.75|2168.68|2167.18|0
1615484400000|2021-03-11 17:40:00|2169.22|2167.72|2167.7|2166.2|2169.22|2167.72|2167.21|2165.71|0
1615484700000|2021-03-11 17:45:00|2167.68|2166.18|2168.15|2166.65|2168.69|2167.19|2167.67|2166.17|0
1615485000000|2021-03-11 17:50:00|2168.14|2166.64|2167.53|2166.03|2168.15|2166.65|2167.15|2165.65|0
1615485300000|2021-03-11 17:55:00|2167.54|2166.04|2168.63|2167.13|2168.66|2167.16|2167.5|2166|0
1615485600000|2021-03-11 18:00:00|2168.64|2167.14|2169.35|2167.85|2169.79|2168.29|2168.13|2166.63|0
1615485900000|2021-03-11 18:05:00|2169.37|2167.87|2168.82|2167.32|2170.42|2168.92|2168.79|2167.29|0
1615486200000|2021-03-11 18:10:00|2168.81|2167.31|2168.21|2166.71|2169.35|2167.85|2168.19|2166.69|0
1615486500000|2021-03-11 18:15:00|2168.22|2166.72|2168.16|2166.66|2168.78|2167.28|2168.13|2166.63|0
1615486800000|2021-03-11 18:20:00|2168.15|2166.65|2167.63|2166.13|2168.2|2166.7|2167.59|2166.09|0
1615487100000|2021-03-11 18:25:00|2167.64|2166.14|2167.52|2166.02|2168|2166.5|2166.99|2165.49|0
1615487400000|2021-03-11 18:30:00|2167.55|2166.05|2166.99|2165.49|2168.12|2166.62|2166.96|2165.46|0
1615487700000|2021-03-11 18:35:00|2167|2165.5|2167.01|2165.51|2167.53|2166.03|2166.96|2165.46|0
1615488000000|2021-03-11 18:40:00|2167.03|2165.53|2167.21|2165.71|2167.56|2166.06|2166.93|2165.43|0
1615488300000|2021-03-11 18:45:00|2167.14|2165.64|2167.5|2166|2167.54|2166.04|2166.97|2165.47|0
1615488600000|2021-03-11 18:50:00|2167.51|2166.01|2166.97|2165.47|2167.52|2166.02|2166.94|2165.44|0
1615488900000|2021-03-11 18:55:00|2166.96|2165.46|2166.34|2164.84|2166.97|2165.47|2166.24|2164.74|0
1615489200000|2021-03-11 19:00:00|2166.37|2164.87|2167.48|2165.98|2167.57|2166.07|2166.37|2164.87|0
1615489500000|2021-03-11 19:05:00|2167.49|2165.99|2167.43|2165.93|2167.54|2166.04|2166.88|2165.38|0
1615489800000|2021-03-11 19:10:00|2167.42|2165.92|2167.44|2165.94|2167.52|2166.02|2166.89|2165.39|0
1615490100000|2021-03-11 19:15:00|2167.45|2165.95|2167.95|2166.45|2167.97|2166.47|2167.36|2165.86|0
1615490400000|2021-03-11 19:20:00|2167.94|2166.44|2168.49|2166.99|2168.51|2167.01|2167.92|2166.42|0
1615490700000|2021-03-11 19:25:00|2168.51|2167.01|2167.95|2166.45|2168.51|2167.01|2167.95|2166.45|0
1615491000000|2021-03-11 19:30:00|2167.96|2166.46|2167.9|2166.4|2168.01|2166.51|2167.86|2166.36|0
1615491300000|2021-03-11 19:35:00|2167.91|2166.41|2167.32|2165.82|2167.91|2166.41|2166.78|2165.28|0
1615491600000|2021-03-11 19:40:00|2167.31|2165.81|2167.27|2165.77|2167.37|2165.87|2166.79|2165.29|0
1615491900000|2021-03-11 19:45:00|2167.29|2165.79|2165.97|2164.47|2167.33|2165.83|2165.97|2164.47|0
1615492200000|2021-03-11 19:50:00|2165.96|2164.46|2165.95|2164.45|2166.48|2164.98|2165.88|2164.38|0
1615492500000|2021-03-11 19:55:00|2165.94|2164.44|2165.21|2163.71|2165.94|2164.44|2165.2|2163.7|0
1615492800000|2021-03-11 20:00:00|2165.2|2163.7|2165.69|2164.19|2165.69|2164.19|2165.16|2163.66|0
1615493100000|2021-03-11 20:05:00|2165.68|2164.18|2165.66|2164.16|2165.69|2164.19|2165.06|2163.56|0
1615493400000|2021-03-11 20:10:00|2165.65|2164.15|2165.45|2163.95|2165.65|2164.15|2165.04|2163.54|0
1615493700000|2021-03-11 20:15:00|2165.47|2163.97|2166.01|2164.51|2166.04|2164.54|2165.42|2163.92|0
1615494000000|2021-03-11 20:20:00|2166|2164.5|2166.53|2165.03|2166.54|2165.04|2165.95|2164.45|0
1615494300000|2021-03-11 20:25:00|2166.54|2165.04|2166.06|2164.56|2166.59|2165.09|2165.92|2164.42|0
1615494600000|2021-03-11 20:30:00|2166.07|2164.57|2164.91|2163.41|2166.07|2164.57|2164.45|2162.95|0
1615494900000|2021-03-11 20:35:00|2164.9|2163.4|2164.93|2163.43|2165.41|2163.91|2164.4|2162.9|0
1615495200000|2021-03-11 20:40:00|2164.94|2163.44|2164.82|2163.32|2165.45|2163.95|2164.78|2163.28|0
1615495500000|2021-03-11 20:45:00|2164.84|2163.34|2165.26|2163.76|2165.4|2163.9|2164.81|2163.31|0
1615495800000|2021-03-11 20:50:00|2165.19|2163.69|2165.12|2163.62|2165.38|2163.88|2164.47|2162.97|0
1615496100000|2021-03-11 20:55:00|2165.1|2163.6|2165.17|2163.67|2165.49|2163.99|2163.44|2161.94|0
1615496400000|2021-03-11 21:00:00|2165.19|2163.69|2163.99|2162.49|2165.21|2163.71|2163.74|2162.24|0
1615496700000|2021-03-11 21:05:00|2163.97|2162.47|2164.97|2163.47|2164.97|2163.47|2163.63|2162.13|0
1615497000000|2021-03-11 21:10:00|2164.95|2163.45|2164.46|2162.96|2164.97|2163.47|2163.95|2162.45|0
1615497300000|2021-03-11 21:15:00|2164.42|2162.92|2164.37|2162.87|2164.58|2163.08|2164.33|2162.83|0
1615497600000|2021-03-11 21:20:00|2164.42|2162.92|2164.29|2162.79|2164.51|2163.01|2164.2|2162.7|0
1615497900000|2021-03-11 21:25:00|2164.34|2162.84|2164.68|2163.18|2164.72|2163.22|2164.34|2162.84|0
1615498200000|2021-03-11 21:30:00|2164.66|2163.16|2164.39|2162.89|2164.66|2163.16|2163.89|2162.39|0
1615498500000|2021-03-11 21:35:00|2164.37|2162.87|2164.3|2162.8|2164.41|2162.91|2164.19|2162.69|0
1615498800000|2021-03-11 21:40:00|2164.32|2162.82|2164.55|2163.05|2164.76|2163.26|2164.19|2162.69|0
1615499100000|2021-03-11 21:45:00|2164.53|2163.03|2164.3|2162.8|2164.55|2163.05|2164.19|2162.69|0
1615499400000|2021-03-11 21:50:00|2164.28|2162.78|2163.87|2162.37|2164.4|2162.9|2163.87|2162.37|0
1615499700000|2021-03-11 21:55:00|2163.89|2162.39|2164.2|2162.7|2164.39|2162.89|2163.41|2161.91|0
1615500000000|2021-03-11 22:00:00|2164.29|2162.79|2164.37|2162.87|2164.46|2162.96|2164.25|2162.75|0
1615500300000|2021-03-11 22:05:00|2164.33|2162.83|2164.46|2162.96|2164.58|2163.08|2164.33|2162.83|0
1615500600000|2021-03-11 22:10:00|2164.5|2163|2164.46|2162.96|2164.5|2163|2164.33|2162.83|0
1615500900000|2021-03-11 22:15:00|2164.37|2162.87|2164.42|2162.92|2164.46|2162.96|2164.25|2162.75|0
1615501200000|2021-03-11 22:20:00|2164.29|2162.79|2164.42|2162.92|2164.42|2162.92|2164.29|2162.79|0
1615501800000|2021-03-11 22:30:00|2164.46|2162.96|2164.46|2162.96|2164.46|2162.96|2164.42|2162.92|0
1615502100000|2021-03-11 22:35:00|2164.5|2163|2164.63|2163.13|2164.63|2163.13|2164.5|2163|0
1615502400000|2021-03-11 22:40:00|2164.71|2163.21|2164.67|2163.17|2164.71|2163.21|2164.63|2163.13|0
1615502700000|2021-03-11 22:45:00|2164.71|2163.21|2164.97|2163.47|2164.97|2163.47|2164.67|2163.17|0
1615503000000|2021-03-11 22:50:00|2164.88|2163.38|2164.8|2163.3|2164.88|2163.38|2164.8|2163.3|0
1615503300000|2021-03-11 22:55:00|2164.75|2163.25|2165.09|2163.59|2165.09|2163.59|2164.75|2163.25|0
1615503600000|2021-03-11 23:00:00|2165.27|2163.77|2166.04|2164.54|2166.29|2164.79|2164.85|2163.35|0
1615503900000|2021-03-11 23:05:00|2166.05|2164.55|2166.18|2164.68|2166.18|2164.68|2165.83|2164.33|0
1615504200000|2021-03-11 23:10:00|2166.17|2164.67|2167.44|2165.94|2167.5|2166|2166.04|2164.54|0
1615504500000|2021-03-11 23:15:00|2167.46|2165.96|2167.32|2165.82|2167.67|2166.17|2167.32|2165.82|0
1615504800000|2021-03-11 23:20:00|2167.33|2165.83|2167.79|2166.29|2167.9|2166.4|2167.33|2165.83|0
1615505100000|2021-03-11 23:25:00|2167.8|2166.3|2168.26|2166.76|2168.26|2166.76|2167.79|2166.29|0
1615505400000|2021-03-11 23:30:00|2168.25|2166.75|2169.13|2167.63|2169.13|2167.63|2168.01|2166.51|0
1615505700000|2021-03-11 23:35:00|2169.12|2167.62|2168.8|2167.3|2169.13|2167.63|2168.7|2167.2|0
1615506000000|2021-03-11 23:40:00|2168.82|2167.32|2168.55|2167.05|2169.11|2167.61|2168.55|2167.05|0
1615506300000|2021-03-11 23:45:00|2168.56|2167.06|2168.32|2166.82|2168.91|2167.41|2168.32|2166.82|0
1615506600000|2021-03-11 23:50:00|2168.3|2166.8|2167.78|2166.28|2168.43|2166.93|2167.47|2165.97|0
1615506900000|2021-03-11 23:55:00|2167.76|2166.26|2167.01|2165.51|2168.13|2166.63|2166.91|2165.41|0
1615507200000|2021-03-12 00:00:00|2167.03|2165.53|2168.49|2166.99|2168.49|2166.99|2166.7|2165.2|0
1615507500000|2021-03-12 00:05:00|2168.51|2167.01|2168.59|2167.09|2168.9|2167.4|2167.93|2166.43|0
1615507800000|2021-03-12 00:10:00|2168.57|2167.07|2167.47|2165.97|2168.57|2167.07|2167.06|2165.56|0
1615508100000|2021-03-12 00:15:00|2167.45|2165.95|2166.9|2165.4|2167.93|2166.43|2166.4|2164.9|0
1615508400000|2021-03-12 00:20:00|2166.91|2165.41|2165.85|2164.35|2166.92|2165.42|2165.85|2164.35|0
1615508700000|2021-03-12 00:25:00|2165.84|2164.34|2166.38|2164.88|2166.43|2164.93|2165.81|2164.31|0
1615509000000|2021-03-12 00:30:00|2166.37|2164.87|2165.41|2163.91|2166.37|2164.87|2165.38|2163.88|0
1615509300000|2021-03-12 00:35:00|2165.42|2163.92|2166.92|2165.42|2167.42|2165.92|2165.41|2163.91|0
1615509600000|2021-03-12 00:40:00|2166.93|2165.43|2167.49|2165.99|2167.95|2166.45|2166.93|2165.43|0
1615509900000|2021-03-12 00:45:00|2167.51|2166.01|2166.99|2165.49|2167.74|2166.24|2166.45|2164.95|0
1615510200000|2021-03-12 00:50:00|2167.06|2165.56|2167.19|2165.69|2167.42|2165.92|2166.9|2165.4|0
1615510500000|2021-03-12 00:55:00|2167.18|2165.68|2166.88|2165.38|2167.39|2165.89|2166.42|2164.92|0
1615510800000|2021-03-12 01:00:00|2166.87|2165.37|2167.61|2166.11|2167.88|2166.38|2166.4|2164.9|0
1615511100000|2021-03-12 01:05:00|2167.68|2166.18|2168.38|2166.88|2168.39|2166.89|2167.68|2166.18|0
1615511400000|2021-03-12 01:10:00|2168.39|2166.89|2167.89|2166.39|2168.85|2167.35|2167.89|2166.39|0
1615511700000|2021-03-12 01:15:00|2167.86|2166.36|2167.86|2166.36|2168.87|2167.37|2167.82|2166.32|0
1615512000000|2021-03-12 01:20:00|2167.88|2166.38|2167.36|2165.86|2168.38|2166.88|2167.33|2165.83|0
1615512300000|2021-03-12 01:25:00|2167.35|2165.85|2167.36|2165.86|2167.59|2166.09|2167.34|2165.84|0
1615512600000|2021-03-12 01:30:00|2167.35|2165.85|2166.89|2165.39|2167.38|2165.88|2166.37|2164.87|0
1615512900000|2021-03-12 01:35:00|2166.96|2165.46|2166.87|2165.37|2167.88|2166.38|2166.84|2165.34|0
1615513200000|2021-03-12 01:40:00|2166.89|2165.39|2166.93|2165.43|2166.93|2165.43|2166.39|2164.89|0
1615513500000|2021-03-12 01:45:00|2166.94|2165.44|2167.41|2165.91|2167.42|2165.92|2166.42|2164.92|0
1615513800000|2021-03-12 01:50:00|2167.42|2165.92|2166.4|2164.9|2167.42|2165.92|2166.4|2164.9|0
1615514100000|2021-03-12 01:55:00|2166.42|2164.92|2166.89|2165.39|2166.92|2165.42|2166.37|2164.87|0
1615514400000|2021-03-12 02:00:00|2166.9|2165.4|2166.89|2165.39|2167.42|2165.92|2166.4|2164.9|0
1615514700000|2021-03-12 02:05:00|2166.87|2165.37|2166.92|2165.42|2167.38|2165.88|2166.4|2164.9|0
1615515000000|2021-03-12 02:10:00|2166.9|2165.4|2167.94|2166.44|2167.94|2166.44|2166.88|2165.38|0
1615515300000|2021-03-12 02:15:00|2167.95|2166.45|2167.95|2166.45|2168.47|2166.97|2167.45|2165.95|0
1615515600000|2021-03-12 02:20:00|2167.94|2166.44|2165.78|2164.28|2167.94|2166.44|2165.78|2164.28|0
1615515900000|2021-03-12 02:25:00|2165.77|2164.27|2164.23|2162.73|2165.78|2164.28|2164.22|2162.72|0
1615516200000|2021-03-12 02:30:00|2164.21|2162.71|2164.72|2163.22|2164.74|2163.24|2163.72|2162.22|0
1615516500000|2021-03-12 02:35:00|2164.71|2163.21|2164.72|2163.22|2165.21|2163.71|2164.66|2163.16|0
1615516800000|2021-03-12 02:40:00|2164.73|2163.23|2164.69|2163.19|2165.28|2163.78|2164.23|2162.73|0
1615517100000|2021-03-12 02:45:00|2164.68|2163.18|2164.21|2162.71|2164.69|2163.19|2163.7|2162.2|0
1615517400000|2021-03-12 02:50:00|2164.2|2162.7|2164.16|2162.66|2164.21|2162.71|2163.65|2162.15|0
1615517700000|2021-03-12 02:55:00|2164.17|2162.67|2164.73|2163.23|2165.2|2163.7|2164.16|2162.66|0
1615518000000|2021-03-12 03:00:00|2164.75|2163.25|2164.73|2163.23|2165.25|2163.75|2164.21|2162.71|0
1615518300000|2021-03-12 03:05:00|2164.72|2163.22|2164.74|2163.24|2165.23|2163.73|2164.21|2162.71|0
1615518600000|2021-03-12 03:10:00|2164.75|2163.25|2165.23|2163.73|2165.23|2163.73|2164.73|2163.23|0
1615518900000|2021-03-12 03:15:00|2165.22|2163.72|2165.19|2163.69|2165.23|2163.73|2164.96|2163.46|0
1615519200000|2021-03-12 03:20:00|2165.2|2163.7|2166.04|2164.54|2166.04|2164.54|2164.96|2163.46|0
1615519500000|2021-03-12 03:25:00|2166.11|2164.61|2166.29|2164.79|2166.32|2164.82|2165.79|2164.29|0
1615519800000|2021-03-12 03:30:00|2166.28|2164.78|2165.78|2164.28|2166.8|2165.3|2165.31|2163.81|0
1615520100000|2021-03-12 03:35:00|2165.76|2164.26|2166.32|2164.82|2166.32|2164.82|2165.29|2163.79|0
1615520400000|2021-03-12 03:40:00|2166.31|2164.81|2166.34|2164.84|2166.34|2164.84|2165.82|2164.32|0
1615520700000|2021-03-12 03:45:00|2166.33|2164.83|2166.35|2164.85|2166.8|2165.3|2166.07|2164.57|0
1615521000000|2021-03-12 03:50:00|2166.34|2164.84|2166.87|2165.37|2167.35|2165.85|2166.34|2164.84|0
1615521300000|2021-03-12 03:55:00|2166.88|2165.38|2167.36|2165.86|2167.38|2165.88|2166.85|2165.35|0
1615521600000|2021-03-12 04:00:00|2167.37|2165.87|2167.86|2166.36|2168.12|2166.62|2167.37|2165.87|0
1615521900000|2021-03-12 04:05:00|2167.88|2166.38|2167.33|2165.83|2167.88|2166.38|2167.32|2165.82|0
1615522200000|2021-03-12 04:10:00|2167.32|2165.82|2167.84|2166.34|2167.85|2166.35|2167.3|2165.8|0
1615522500000|2021-03-12 04:15:00|2167.82|2166.32|2167.32|2165.82|2167.82|2166.32|2167.29|2165.79|0
1615522800000|2021-03-12 04:20:00|2167.3|2165.8|2167.55|2166.05|2167.84|2166.34|2167.29|2165.79|0
1615523100000|2021-03-12 04:25:00|2167.78|2166.28|2167.84|2166.34|2167.85|2166.35|2167.32|2165.82|0
1615523400000|2021-03-12 04:30:00|2167.85|2166.35|2168.41|2166.91|2168.41|2166.91|2167.85|2166.35|0
1615523700000|2021-03-12 04:35:00|2168.39|2166.89|2168.42|2166.92|2168.43|2166.93|2167.9|2166.4|0
1615524000000|2021-03-12 04:40:00|2168.41|2166.91|2168.44|2166.94|2168.46|2166.96|2168.4|2166.9|0
1615524300000|2021-03-12 04:45:00|2168.43|2166.93|2168.44|2166.94|2168.46|2166.96|2167.96|2166.46|0
1615524600000|2021-03-12 04:50:00|2168.45|2166.95|2168.42|2166.92|2168.92|2167.42|2168.42|2166.92|0
1615524900000|2021-03-12 04:55:00|2168.5|2167|2168.94|2167.44|2168.96|2167.46|2168.42|2166.92|0
1615525200000|2021-03-12 05:00:00|2168.96|2167.46|2169.43|2167.93|2169.46|2167.96|2168.42|2166.92|0
1615525500000|2021-03-12 05:05:00|2169.44|2167.94|2168.85|2167.35|2169.45|2167.95|2168.85|2167.35|0
1615525800000|2021-03-12 05:10:00|2168.84|2167.34|2168.38|2166.88|2168.84|2167.34|2167.86|2166.36|0
1615526100000|2021-03-12 05:15:00|2168.37|2166.87|2168.34|2166.84|2168.38|2166.88|2167.82|2166.32|0
1615526400000|2021-03-12 05:20:00|2168.32|2166.82|2167.85|2166.35|2168.32|2166.82|2167.33|2165.83|0
1615526700000|2021-03-12 05:25:00|2167.86|2166.36|2167.3|2165.8|2167.86|2166.36|2167.3|2165.8|0
1615527000000|2021-03-12 05:30:00|2167.29|2165.79|2166.85|2165.35|2167.8|2166.3|2166.81|2165.31|0
1615527300000|2021-03-12 05:35:00|2166.84|2165.34|2166.84|2165.34|2166.87|2165.37|2166.34|2164.84|0
1615527600000|2021-03-12 05:40:00|2166.82|2165.32|2166.31|2164.81|2166.84|2165.34|2166.29|2164.79|0
1615527900000|2021-03-12 05:45:00|2166.3|2164.8|2166.32|2164.82|2166.87|2165.37|2165.82|2164.32|0
1615528200000|2021-03-12 05:50:00|2166.31|2164.81|2165.78|2164.28|2166.84|2165.34|2165.77|2164.27|0
1615528500000|2021-03-12 05:55:00|2165.77|2164.27|2166.2|2164.7|2166.2|2164.7|2165.22|2163.72|0
1615528800000|2021-03-12 06:00:00|2166.21|2164.71|2166.97|2165.47|2167.22|2165.72|2166.18|2164.68|0
1615529100000|2021-03-12 06:05:00|2167.04|2165.54|2166.77|2165.27|2167.27|2165.77|2166.72|2165.22|0
1615529400000|2021-03-12 06:10:00|2166.75|2165.25|2166.14|2164.64|2167.23|2165.73|2165.63|2164.13|0
1615529700000|2021-03-12 06:15:00|2166.15|2164.65|2165.72|2164.22|2166.24|2164.74|2165.18|2163.68|0
1615530000000|2021-03-12 06:20:00|2165.74|2164.24|2165.19|2163.69|2165.74|2164.24|2165.14|2163.64|0
1615530300000|2021-03-12 06:25:00|2165.18|2163.68|2165.91|2164.41|2166.18|2164.68|2165.16|2163.66|0
1615530600000|2021-03-12 06:30:00|2165.84|2164.34|2166.22|2164.72|2166.23|2164.73|2165.63|2164.13|0
1615530900000|2021-03-12 06:35:00|2166.23|2164.73|2166.48|2164.98|2167.24|2165.74|2166.21|2164.71|0
1615531200000|2021-03-12 06:40:00|2166.49|2164.99|2166.28|2164.78|2166.77|2165.27|2166.27|2164.77|0
1615531500000|2021-03-12 06:45:00|2166.51|2165.01|2166.22|2164.72|2166.74|2165.24|2166.22|2164.72|0
1615531800000|2021-03-12 06:50:00|2166.2|2164.7|2165.98|2164.48|2166.58|2165.08|2165.65|2164.15|0
1615532100000|2021-03-12 06:55:00|2165.97|2164.47|2165.03|2163.53|2166.01|2164.51|2165.02|2163.52|0
1615532400000|2021-03-12 07:00:00|2165.02|2163.52|2166.36|2164.86|2166.91|2165.41|2164.97|2163.47|0
1615532700000|2021-03-12 07:05:00|2166.29|2164.79|2164.94|2163.44|2166.33|2164.83|2164.72|2163.22|0
1615533000000|2021-03-12 07:10:00|2164.93|2163.43|2163.84|2162.34|2165.17|2163.67|2163.81|2162.31|0
1615533300000|2021-03-12 07:15:00|2163.83|2162.33|2162.87|2161.37|2164.32|2162.82|2162.85|2161.35|0
1615533600000|2021-03-12 07:20:00|2162.88|2161.38|2163.39|2161.89|2163.4|2161.9|2162.78|2161.28|0
1615533900000|2021-03-12 07:25:00|2163.37|2161.87|2161.98|2160.48|2163.43|2161.93|2161.98|2160.48|0
1615534200000|2021-03-12 07:30:00|2161.96|2160.46|2160.04|2158.64|2161.96|2160.46|2159.91|2158.51|179
1615534500000|2021-03-12 07:35:00|2159.91|2158.51|2158.16|2156.76|2159.91|2158.51|2157.91|2156.51|33
1615534800000|2021-03-12 07:40:00|2158.29|2156.89|2159.04|2157.64|2159.54|2158.14|2158.16|2156.76|23
1615535100000|2021-03-12 07:45:00|2159.29|2157.89|2160.41|2159.01|2160.79|2159.39|2158.79|2157.39|20
1615535400000|2021-03-12 07:50:00|2160.54|2159.14|2160.54|2159.14|2160.66|2159.26|2160.04|2158.64|13
1615535700000|2021-03-12 07:55:00|2160|2158.5|2159.47|2157.97|2160.48|2158.98|2159.47|2157.97|0
1615536000000|2021-03-12 08:00:00|2159.48|2157.98|2156.96|2156.46|2160.96|2160.46|2155.59|2155.09|3463
1615536300000|2021-03-12 08:05:00|2156.71|2156.21|2158.46|2157.96|2158.46|2157.96|2155.71|2155.21|1572
1615536600000|2021-03-12 08:10:00|2158.34|2157.84|2156.84|2156.34|2159.59|2159.09|2155.84|2155.34|1705
1615536900000|2021-03-12 08:15:00|2156.59|2156.09|2157.59|2157.09|2159.34|2158.84|2156.59|2156.09|1299
1615537200000|2021-03-12 08:20:00|2157.71|2157.21|2159.09|2158.59|2159.46|2158.96|2157.34|2156.84|766
1615537500000|2021-03-12 08:25:00|2158.96|2158.46|2159.59|2159.09|2160.09|2159.59|2157.96|2157.46|949
1615537800000|2021-03-12 08:30:00|2159.46|2158.96|2156.96|2156.46|2159.84|2159.34|2156.71|2156.21|874
1615538100000|2021-03-12 08:35:00|2156.84|2156.34|2157.09|2156.59|2158.34|2157.84|2156.84|2156.34|603
1615538400000|2021-03-12 08:40:00|2157.23|2156.73|2158.98|2158.48|2159.23|2158.73|2157.1|2156.6|601
1615538700000|2021-03-12 08:45:00|2158.85|2158.35|2158.73|2158.23|2161.73|2161.23|2158.48|2157.98|1106
1615539000000|2021-03-12 08:50:00|2158.98|2158.48|2159.98|2159.48|2159.98|2159.48|2156.85|2156.35|930
1615539300000|2021-03-12 08:55:00|2159.85|2159.35|2157.23|2156.73|2159.98|2159.48|2156.98|2156.48|481
1615539600000|2021-03-12 09:00:00|2156.98|2156.48|2156.73|2156.23|2157.1|2156.6|2156.23|2155.73|474
1615539900000|2021-03-12 09:05:00|2156.85|2156.35|2158.73|2158.23|2158.73|2158.23|2156.85|2156.35|567
1615540200000|2021-03-12 09:10:00|2158.48|2157.98|2157.98|2157.48|2159.73|2159.23|2157.73|2157.23|736
1615540500000|2021-03-12 09:15:00|2158.1|2157.6|2157.98|2157.48|2158.23|2157.73|2156.48|2155.98|774
1615540800000|2021-03-12 09:20:00|2157.85|2157.35|2157.48|2156.98|2158.23|2157.73|2156.85|2156.35|722
1615541100000|2021-03-12 09:25:00|2157.35|2156.85|2157.98|2157.48|2158.48|2157.98|2156.73|2156.23|260
1615541400000|2021-03-12 09:30:00|2158.1|2157.6|2160.1|2159.6|2160.23|2159.73|2157.98|2157.48|685
1615541700000|2021-03-12 09:35:00|2160.23|2159.73|2157.98|2157.48|2160.23|2159.73|2157.98|2157.48|297
1615542000000|2021-03-12 09:40:00|2158.1|2157.6|2157.98|2157.48|2158.23|2157.73|2156.98|2156.48|676
1615542300000|2021-03-12 09:45:00|2157.85|2157.35|2157.6|2157.1|2158.23|2157.73|2157.23|2156.73|758
1615542600000|2021-03-12 09:50:00|2157.73|2157.23|2157.1|2156.6|2157.98|2157.48|2156.73|2156.23|572
1615542900000|2021-03-12 09:55:00|2156.98|2156.48|2158.23|2157.73|2158.6|2158.1|2156.98|2156.48|164
1615543200000|2021-03-12 10:00:00|2158.35|2157.85|2157.48|2156.98|2158.48|2157.98|2157.48|2156.98|409
1615543500000|2021-03-12 10:05:00|2157.35|2156.85|2156.73|2156.23|2157.73|2157.23|2155.98|2155.48|790
1615543800000|2021-03-12 10:10:00|2156.6|2156.1|2156.48|2155.98|2156.6|2156.1|2154.98|2154.48|626
1615544100000|2021-03-12 10:15:00|2156.35|2155.85|2155.73|2155.23|2156.48|2155.98|2155.48|2154.98|432
1615544400000|2021-03-12 10:20:00|2155.6|2155.1|2155.48|2154.98|2156.23|2155.73|2155.23|2154.73|1494
1615544700000|2021-03-12 10:25:00|2155.35|2154.85|2155.98|2155.48|2155.98|2155.48|2155.35|2154.85|468
1615545000000|2021-03-12 10:30:00|2155.85|2155.35|2156.23|2155.73|2156.48|2155.98|2155.48|2154.98|452
1615545300000|2021-03-12 10:35:00|2156.35|2155.85|2155.85|2155.35|2156.73|2156.23|2155.73|2155.23|628
1615545600000|2021-03-12 10:40:00|2155.98|2155.48|2156.23|2155.73|2156.48|2155.98|2155.73|2155.23|269
1615545900000|2021-03-12 10:45:00|2156.1|2155.6|2157.23|2156.73|2157.73|2157.23|2155.98|2155.48|349
1615546200000|2021-03-12 10:50:00|2157.35|2156.85|2156.48|2155.98|2157.73|2157.23|2156.35|2155.85|313
1615546500000|2021-03-12 10:55:00|2156.35|2155.85|2156.85|2156.35|2157.48|2156.98|2156.35|2155.85|194
1615546800000|2021-03-12 11:00:00|2156.98|2156.48|2154.48|2153.98|2156.98|2156.48|2153.98|2153.48|645
1615547100000|2021-03-12 11:05:00|2154.6|2154.1|2153.35|2152.85|2154.73|2154.23|2152.48|2151.98|629
1615547400000|2021-03-12 11:10:00|2153.23|2152.73|2153.73|2153.23|2154.23|2153.73|2153.23|2152.73|404
1615547700000|2021-03-12 11:15:00|2153.85|2153.35|2153.48|2152.98|2154.23|2153.73|2153.48|2152.98|440
1615548000000|2021-03-12 11:20:00|2153.6|2153.1|2153.35|2152.85|2154.1|2153.6|2153.23|2152.73|235
1615548300000|2021-03-12 11:25:00|2153.23|2152.73|2152.73|2152.23|2153.98|2153.48|2152.73|2152.23|384
1615548600000|2021-03-12 11:30:00|2152.48|2151.98|2155.23|2154.73|2155.35|2154.85|2152.48|2151.98|394
1615548900000|2021-03-12 11:35:00|2154.98|2154.48|2155.73|2155.23|2155.98|2155.48|2154.98|2154.48|214
1615549200000|2021-03-12 11:40:00|2155.85|2155.35|2155.85|2155.35|2156.35|2155.85|2155.73|2155.23|9069
1615549500000|2021-03-12 11:45:00|2155.73|2155.23|2156.48|2155.98|2156.98|2156.48|2155.23|2154.73|231
1615549800000|2021-03-12 11:50:00|2156.23|2155.73|2156.98|2156.48|2156.98|2156.48|2155.73|2155.23|244
1615550100000|2021-03-12 11:55:00|2156.85|2156.35|2155.23|2154.73|2156.98|2156.48|2154.73|2154.23|279
1615550400000|2021-03-12 12:00:00|2155.35|2154.85|2155.48|2154.98|2156.48|2155.98|2155.23|2154.73|457
1615550700000|2021-03-12 12:05:00|2155.35|2154.85|2156.48|2155.98|2156.48|2155.98|2155.23|2154.73|119
1615551000000|2021-03-12 12:10:00|2156.6|2156.1|2156.48|2155.98|2156.98|2156.48|2156.23|2155.73|168
1615551300000|2021-03-12 12:15:00|2156.6|2156.1|2155.23|2154.73|2156.98|2156.48|2155.1|2154.6|183
1615551600000|2021-03-12 12:20:00|2155.35|2154.85|2156.35|2155.85|2156.73|2156.23|2155.23|2154.73|169
1615551900000|2021-03-12 12:25:00|2156.23|2155.73|2155.23|2154.73|2156.48|2155.98|2155.23|2154.73|131
1615552200000|2021-03-12 12:30:00|2155.48|2154.98|2154.85|2154.35|2155.98|2155.48|2154.73|2154.23|157
1615552500000|2021-03-12 12:35:00|2154.73|2154.23|2155.48|2154.98|2155.73|2155.23|2154.73|2154.23|207
1615552800000|2021-03-12 12:40:00|2155.24|2154.74|2156.74|2156.24|2156.74|2156.24|2155.11|2154.61|212
1615553100000|2021-03-12 12:45:00|2156.61|2156.11|2157.74|2157.24|2157.74|2157.24|2156.24|2155.74|549
1615553400000|2021-03-12 12:50:00|2157.61|2157.11|2158.49|2157.99|2158.74|2158.24|2157.36|2156.86|262
1615553700000|2021-03-12 12:55:00|2158.61|2158.11|2159.11|2158.61|2159.24|2158.74|2158.49|2157.99|127
1615554000000|2021-03-12 13:00:00|2159.24|2158.74|2158.74|2158.24|2159.36|2158.86|2158.24|2157.74|239
1615554300000|2021-03-12 13:05:00|2158.86|2158.36|2158.24|2157.74|2159.49|2158.99|2158.11|2157.61|215
1615554600000|2021-03-12 13:10:00|2158.49|2157.99|2157.24|2156.74|2158.74|2158.24|2157.24|2156.74|183
1615554900000|2021-03-12 13:15:00|2157.49|2156.99|2158.49|2157.99|2158.74|2158.24|2157.24|2156.74|244
1615555200000|2021-03-12 13:20:00|2158.36|2157.86|2158.24|2157.74|2158.74|2158.24|2158.24|2157.74|291
1615555500000|2021-03-12 13:25:00|2158.11|2157.61|2157.99|2157.49|2158.49|2157.99|2157.74|2157.24|126
1615555800000|2021-03-12 13:30:00|2157.86|2157.36|2157.74|2157.24|2158.24|2157.74|2157.24|2156.74|329
1615556100000|2021-03-12 13:35:00|2157.99|2157.49|2158.49|2157.99|2158.74|2158.24|2156.74|2156.24|374
1615556400000|2021-03-12 13:40:00|2158.74|2158.24|2157.74|2157.24|2158.86|2158.36|2157.49|2156.99|467
1615556700000|2021-03-12 13:45:00|2157.61|2157.11|2156.99|2156.49|2157.99|2157.49|2156.74|2156.24|238
1615557000000|2021-03-12 13:50:00|2156.74|2156.24|2157.49|2156.99|2157.49|2156.99|2156.24|2155.74|246
1615557300000|2021-03-12 13:55:00|2157.36|2156.86|2157.11|2156.61|2157.74|2157.24|2156.74|2156.24|482
1615557600000|2021-03-12 14:00:00|2156.99|2156.49|2156.24|2155.74|2157.49|2156.99|2156.24|2155.74|331
1615557900000|2021-03-12 14:05:00|2156.36|2155.86|2156.99|2156.49|2157.24|2156.74|2155.99|2155.49|482
1615558200000|2021-03-12 14:10:00|2157.11|2156.61|2156.24|2155.74|2157.24|2156.74|2155.99|2155.49|282
1615558500000|2021-03-12 14:15:00|2156.11|2155.61|2156.74|2156.24|2156.74|2156.24|2156.11|2155.61|299
1615558800000|2021-03-12 14:20:00|2156.86|2156.36|2156.24|2155.74|2157.24|2156.74|2155.99|2155.49|575
1615559100000|2021-03-12 14:25:00|2156.36|2155.86|2156.99|2156.49|2157.24|2156.74|2156.36|2155.86|428
1615559400000|2021-03-12 14:30:00|2156.74|2156.24|2160.24|2159.74|2160.74|2160.24|2156.24|2155.74|1357
1615559700000|2021-03-12 14:35:00|2159.99|2159.49|2159.24|2158.74|2160.49|2159.99|2158.74|2158.24|863
1615560000000|2021-03-12 14:40:00|2158.99|2158.49|2161.74|2161.24|2161.86|2161.36|2158.99|2158.49|648
1615560300000|2021-03-12 14:45:00|2161.86|2161.36|2161.74|2161.24|2162.99|2162.49|2160.99|2160.49|987
1615560600000|2021-03-12 14:50:00|2161.99|2161.49|2163.49|2162.99|2163.49|2162.99|2161.74|2161.24|717
1615560900000|2021-03-12 14:55:00|2163.24|2162.74|2163.36|2162.86|2163.74|2163.24|2162.99|2162.49|734
1615561200000|2021-03-12 15:00:00|2163.24|2162.74|2163.11|2162.61|2163.49|2162.99|2162.49|2161.99|1110
1615561500000|2021-03-12 15:05:00|2163.24|2162.74|2163.74|2163.24|2163.86|2163.36|2162.49|2161.99|836
1615561800000|2021-03-12 15:10:00|2163.89|2163.39|2164.39|2163.89|2165.64|2165.14|2163.14|2162.64|1669
1615562100000|2021-03-12 15:15:00|2164.14|2163.64|2164.64|2164.14|2165.14|2164.64|2163.64|2163.14|637
1615562400000|2021-03-12 15:20:00|2164.51|2164.01|2163.39|2162.89|2164.51|2164.01|2162.89|2162.39|496
1615562700000|2021-03-12 15:25:00|2163.51|2163.01|2163.64|2163.14|2164.14|2163.64|2162.64|2162.14|791
1615563000000|2021-03-12 15:30:00|2163.76|2163.26|2164.89|2164.39|2165.39|2164.89|2163.39|2162.89|862
1615563300000|2021-03-12 15:35:00|2165.14|2164.64|2164.89|2164.39|2165.14|2164.64|2163.64|2163.14|1936
1615563600000|2021-03-12 15:40:00|2165.01|2164.51|2164.64|2164.14|2165.51|2165.01|2164.39|2163.89|1259
1615563900000|2021-03-12 15:45:00|2164.39|2163.89|2164.64|2164.14|2164.76|2164.26|2163.76|2163.26|624
1615564200000|2021-03-12 15:50:00|2164.39|2163.89|2163.89|2163.39|2164.64|2164.14|2163.39|2162.89|892
1615564500000|2021-03-12 15:55:00|2164.01|2163.51|2163.89|2163.39|2165.14|2164.64|2163.26|2162.76|771
1615564800000|2021-03-12 16:00:00|2163.76|2163.26|2164.64|2164.14|2165.76|2165.26|2163.76|2163.26|2801
1615565100000|2021-03-12 16:05:00|2164.89|2164.39|2166.01|2165.51|2166.39|2165.89|2164.64|2164.14|1168
1615565400000|2021-03-12 16:10:00|2166.14|2165.64|2166.39|2165.89|2166.89|2166.39|2165.64|2165.14|1507
1615565700000|2021-03-12 16:15:00|2166.51|2166.01|2167.01|2166.51|2167.39|2166.89|2165.89|2165.39|2419
1615566000000|2021-03-12 16:20:00|2167.14|2166.64|2168.15|2166.65|2168.15|2167.39|2166.64|2166.14|1424
1615566300000|2021-03-12 16:25:00|2168.16|2166.66|2168.02|2166.52|2168.48|2166.98|2167.5|2166|777
1615566600000|2021-03-12 16:30:00|2168.04|2166.54|2168.46|2167.06|2170.34|2168.94|2165.46|2164.06|363
1615566900000|2021-03-12 16:35:00|2168.09|2166.69|2168.34|2166.94|2169.09|2167.69|2167.96|2166.56|80
1615567200000|2021-03-12 16:40:00|2168.46|2167.06|2169.21|2167.81|2169.21|2167.81|2168.21|2166.81|3044
1615567500000|2021-03-12 16:45:00|2169.09|2167.69|2169.34|2167.94|2169.34|2167.94|2168.59|2167.19|4018
1615567800000|2021-03-12 16:50:00|2169.71|2168.31|2169.59|2168.19|2169.71|2168.31|2169.34|2167.94|9
1615568100000|2021-03-12 16:55:00|2169.34|2167.94|2169.4|2167.9|2169.84|2168.44|2168.71|2167.31|47
1615568400000|2021-03-12 17:00:00|2169.41|2167.91|2168.41|2166.91|2169.47|2167.97|2168.26|2166.76|0
1615568700000|2021-03-12 17:05:00|2168.4|2166.9|2168.89|2167.39|2168.93|2167.43|2168.27|2166.77|0
1615569000000|2021-03-12 17:10:00|2168.87|2167.37|2169.02|2167.52|2169.02|2167.52|2168.83|2167.33|0
1615569300000|2021-03-12 17:15:00|2169.03|2167.53|2169.69|2168.19|2170.15|2168.65|2169.02|2167.52|0
1615569600000|2021-03-12 17:20:00|2169.68|2168.18|2169.64|2168.14|2170.17|2168.67|2169.58|2168.08|0
1615569900000|2021-03-12 17:25:00|2169.63|2168.13|2170.2|2168.7|2170.2|2168.7|2169.58|2168.08|0
1615570200000|2021-03-12 17:30:00|2170.19|2168.69|2170.74|2169.24|2170.82|2169.32|2169.72|2168.22|0
1615570500000|2021-03-12 17:35:00|2170.72|2169.22|2170.41|2168.91|2170.72|2169.22|2170.19|2168.69|0
1615570800000|2021-03-12 17:40:00|2170.42|2168.92|2169.68|2168.18|2170.45|2168.95|2169.22|2167.72|0
1615571100000|2021-03-12 17:45:00|2169.7|2168.2|2169.7|2168.2|2169.8|2168.3|2169.68|2168.18|0
1615571400000|2021-03-12 17:50:00|2169.68|2168.18|2168.64|2167.14|2169.69|2168.19|2168.54|2167.04|456
1615571700000|2021-03-12 17:55:00|2168.66|2167.16|2168.63|2167.13|2168.67|2167.17|2168.13|2166.63|0
1615572000000|2021-03-12 18:00:00|2168.64|2167.14|2168.07|2166.57|2168.66|2167.16|2167.55|2166.05|0
1615572300000|2021-03-12 18:05:00|2168.09|2166.59|2168.69|2167.19|2168.72|2167.22|2168.07|2166.57|0
1615572600000|2021-03-12 18:10:00|2168.68|2167.18|2169.24|2167.74|2169.72|2168.22|2168.56|2167.06|0
1615572900000|2021-03-12 18:15:00|2169.23|2167.73|2169.13|2167.63|2169.73|2168.23|2169.08|2167.58|0
1615573200000|2021-03-12 18:20:00|2169.15|2167.65|2169.02|2167.52|2169.68|2168.18|2169|2167.5|0
1615573500000|2021-03-12 18:25:00|2169|2167.5|2170.11|2168.61|2170.13|2168.63|2169|2167.5|0
1615573800000|2021-03-12 18:30:00|2170.13|2168.63|2170.61|2169.11|2170.64|2169.14|2170.11|2168.61|0
1615574100000|2021-03-12 18:35:00|2170.6|2169.1|2170.61|2169.11|2170.61|2169.11|2170|2168.5|0
1615574400000|2021-03-12 18:40:00|2170.62|2169.12|2170.57|2169.07|2170.62|2169.12|2170.51|2169.01|0
1615574700000|2021-03-12 18:45:00|2170.58|2169.08|2169.43|2167.93|2170.58|2169.08|2169.42|2167.92|0
1615575000000|2021-03-12 18:50:00|2169.44|2167.94|2170.04|2168.54|2170.09|2168.59|2169.43|2167.93|0
1615575300000|2021-03-12 18:55:00|2170.05|2168.55|2169.45|2167.95|2170.08|2168.58|2169.43|2167.93|0
1615575600000|2021-03-12 19:00:00|2169.46|2167.96|2169.86|2168.36|2170.07|2168.57|2169.38|2167.88|0
1615575900000|2021-03-12 19:05:00|2169.84|2168.34|2170.46|2168.96|2170.52|2169.02|2169.84|2168.34|0
1615576200000|2021-03-12 19:10:00|2170.43|2168.93|2170.97|2169.47|2171|2169.5|2170.38|2168.88|0
1615576500000|2021-03-12 19:15:00|2170.96|2169.46|2170.49|2168.99|2170.97|2169.47|2170.4|2168.9|0
1615576800000|2021-03-12 19:20:00|2170.5|2169|2170.27|2168.77|2170.77|2169.27|2170.18|2168.68|0
1615577100000|2021-03-12 19:25:00|2170.25|2168.75|2170.74|2169.24|2170.77|2169.27|2170.18|2168.68|0
1615577400000|2021-03-12 19:30:00|2170.76|2169.26|2171.19|2169.69|2171.23|2169.73|2170.7|2169.2|0
1615577700000|2021-03-12 19:35:00|2171.2|2169.7|2170.75|2169.25|2171.28|2169.78|2170.67|2169.17|0
1615578000000|2021-03-12 19:40:00|2170.76|2169.26|2171.9|2170.4|2171.94|2170.44|2170.75|2169.25|0
1615578300000|2021-03-12 19:45:00|2171.89|2170.39|2172.36|2170.86|2172.36|2170.86|2171.87|2170.37|0
1615578600000|2021-03-12 19:50:00|2172.35|2170.85|2172.79|2171.29|2172.88|2171.38|2172.33|2170.83|0
1615578900000|2021-03-12 19:55:00|2172.76|2171.26|2172.82|2171.32|2172.85|2171.35|2172.75|2171.25|0
1615579200000|2021-03-12 20:00:00|2172.83|2171.33|2172.65|2171.15|2172.85|2171.35|2172.63|2171.13|0
1615579500000|2021-03-12 20:05:00|2172.66|2171.16|2172.65|2171.15|2172.71|2171.21|2172.63|2171.13|0
1615579800000|2021-03-12 20:10:00|2172.63|2171.13|2172.6|2171.1|2172.68|2171.18|2172.01|2170.51|0
1615580100000|2021-03-12 20:15:00|2172.62|2171.12|2173.24|2171.74|2173.27|2171.77|2172.6|2171.1|0
1615580400000|2021-03-12 20:20:00|2173.22|2171.72|2173.7|2172.2|2173.8|2172.3|2173.21|2171.71|0
1615580700000|2021-03-12 20:25:00|2173.69|2172.19|2173.59|2172.09|2173.73|2172.23|2173.56|2172.06|0
1615581000000|2021-03-12 20:30:00|2173.6|2172.1|2174.16|2172.66|2174.16|2172.66|2173.59|2172.09|0
1615581300000|2021-03-12 20:35:00|2174.14|2172.64|2175.35|2173.85|2175.46|2173.96|2174.14|2172.64|0
1615581600000|2021-03-12 20:40:00|2175.34|2173.84|2175.31|2173.81|2175.87|2174.37|2175.27|2173.77|0
1615581900000|2021-03-12 20:45:00|2175.32|2173.82|2176.25|2174.75|2176.3|2174.8|2175.29|2173.79|0
1615582200000|2021-03-12 20:50:00|2176.24|2174.74|2174.66|2173.16|2176.28|2174.78|2174.64|2173.14|0
1615582500000|2021-03-12 20:55:00|2174.67|2173.17|2176.52|2175.02|2176.54|2175.04|2174.67|2173.17|0
1615582800000|2021-03-12 21:00:00|2176.5|2175|2178.24|2176.74|2178.82|2177.32|2176.34|2174.84|0
1615583100000|2021-03-12 21:05:00|2178.23|2176.73|2177.62|2176.12|2178.24|2176.74|2177.48|2175.98|0
1615583400000|2021-03-12 21:10:00|2177.64|2176.14|2176.99|2175.49|2177.73|2176.23|2176.5|2175|0
1615583700000|2021-03-12 21:15:00|2177.01|2175.51|2178.07|2176.57|2178.12|2176.62|2176.8|2175.3|0
1615584000000|2021-03-12 21:20:00|2178.03|2176.53|2178.16|2176.66|2178.2|2176.7|2178.03|2176.53|0
1615584300000|2021-03-12 21:25:00|2177.94|2176.44|2178.03|2176.53|2178.07|2176.57|2177.9|2176.4|0
1615584600000|2021-03-12 21:30:00|2177.99|2176.49|2177.46|2175.96|2178.03|2176.53|2176.9|2175.4|0
1615584900000|2021-03-12 21:35:00|2177.44|2175.94|2177.67|2176.17|2177.92|2176.42|2177.26|2175.76|0
1615585200000|2021-03-12 21:40:00|2177.65|2176.15|2177.59|2176.09|2177.82|2176.32|2177.46|2175.96|0
1615585500000|2021-03-12 21:45:00|2177.67|2176.17|2177.27|2175.77|2177.82|2176.32|2177.27|2175.77|0
1615585800000|2021-03-12 21:50:00|2177.29|2175.79|2177.49|2175.99|2178.06|2176.56|2177.27|2175.77|0
1615586100000|2021-03-12 21:55:00|2177.51|2176.01|2177.37|2175.87|2177.7|2176.2|2177.03|2175.53|0
1615586400000|2021-03-12 22:00:00|2177.56|2176.06|2177.56|2176.06|2177.56|2176.06|2177.56|2176.06|0
1615759200000|2021-03-14 22:00:00|2181.53|2180.03|2181.53|2180.03|2181.74|2180.24|2181.37|2179.87|0
1615759500000|2021-03-14 22:05:00|2181.52|2180.02|2179.98|2178.48|2181.61|2180.11|2179.94|2178.44|0
1615759800000|2021-03-14 22:10:00|2179.99|2178.49|2179.62|2178.12|2180.09|2178.59|2178.13|2176.63|0
1615760100000|2021-03-14 22:15:00|2179.61|2178.11|2179.16|2177.66|2179.99|2178.49|2178.8|2177.3|0
1615760400000|2021-03-14 22:20:00|2179.18|2177.68|2178.85|2177.35|2179.42|2177.92|2178.8|2177.3|0
1615760700000|2021-03-14 22:25:00|2178.84|2177.34|2179.53|2178.03|2179.77|2178.27|2178.8|2177.3|0
1615761000000|2021-03-14 22:30:00|2179.51|2178.01|2178.08|2176.58|2179.74|2178.24|2177.41|2175.91|0
1615761300000|2021-03-14 22:35:00|2178.09|2176.59|2178.91|2177.41|2178.91|2177.41|2178.03|2176.53|0
1615761600000|2021-03-14 22:40:00|2178.93|2177.43|2178.76|2177.26|2179.01|2177.51|2178.34|2176.84|0
1615761900000|2021-03-14 22:45:00|2178.78|2177.28|2178.66|2177.16|2179.01|2177.51|2178.55|2177.05|0
1615762200000|2021-03-14 22:50:00|2178.65|2177.15|2178.45|2176.95|2178.71|2177.21|2178.09|2176.59|0
1615762500000|2021-03-14 22:55:00|2178.46|2176.96|2179.65|2178.15|2179.86|2178.36|2178.45|2176.95|0
1615762800000|2021-03-14 23:00:00|2179.64|2178.14|2180.9|2179.4|2181.07|2179.57|2179.44|2177.94|0
1615763100000|2021-03-14 23:05:00|2181.54|2180.04|2182.48|2180.98|2182.85|2181.35|2181.4|2179.9|0
1615763400000|2021-03-14 23:10:00|2182.49|2180.99|2182.56|2181.06|2183.41|2181.91|2182.2|2180.7|0
1615763700000|2021-03-14 23:15:00|2182.55|2181.05|2182.1|2180.6|2182.87|2181.37|2182.1|2180.6|0
1615764000000|2021-03-14 23:20:00|2182.12|2180.62|2183.02|2181.52|2183.07|2181.57|2182.12|2180.62|0
1615764300000|2021-03-14 23:25:00|2183|2181.5|2183.26|2181.76|2183.72|2182.22|2182.82|2181.32|0
1615764600000|2021-03-14 23:30:00|2183.28|2181.78|2185.16|2183.66|2185.17|2183.67|2183.26|2181.76|0
1615764900000|2021-03-14 23:35:00|2185.14|2183.64|2185.62|2184.12|2185.78|2184.28|2184.7|2183.2|0
1615765200000|2021-03-14 23:40:00|2185.6|2184.1|2185.47|2183.97|2185.83|2184.33|2185.38|2183.88|0
1615765500000|2021-03-14 23:45:00|2185.46|2183.96|2185.69|2184.19|2185.69|2184.19|2184.72|2183.22|0
1615765800000|2021-03-14 23:50:00|2185.68|2184.18|2184.92|2183.42|2185.84|2184.34|2184.92|2183.42|0
1615766100000|2021-03-14 23:55:00|2184.93|2183.43|2184.74|2183.24|2185.02|2183.52|2184.47|2182.97|0
1615766400000|2021-03-15 00:00:00|2184.72|2183.22|2184.18|2182.68|2185.03|2183.53|2183.91|2182.41|0
1615766700000|2021-03-15 00:05:00|2184.26|2182.76|2184.48|2182.98|2185.03|2183.53|2184.01|2182.51|0
1615767000000|2021-03-15 00:10:00|2184.52|2183.02|2184.08|2182.58|2185.19|2183.69|2183.87|2182.37|0
1615767300000|2021-03-15 00:15:00|2184.06|2182.56|2182.03|2180.53|2184.08|2182.58|2181.76|2180.26|0
1615767600000|2021-03-15 00:20:00|2181.57|2180.07|2181.12|2179.62|2182.03|2180.53|2181.04|2179.54|0
1615767900000|2021-03-15 00:25:00|2181.11|2179.61|2181.39|2179.89|2181.66|2180.16|2181.09|2179.59|0
1615768200000|2021-03-15 00:30:00|2181.4|2179.9|2182.18|2180.68|2182.18|2180.68|2181.13|2179.63|0
1615768500000|2021-03-15 00:35:00|2182.2|2180.7|2181.08|2179.58|2182.2|2180.7|2181.02|2179.52|0
1615768800000|2021-03-15 00:40:00|2181.07|2179.57|2180.83|2179.33|2181.32|2179.82|2180.34|2178.84|0
1615769100000|2021-03-15 00:45:00|2180.84|2179.34|2179.78|2178.28|2180.86|2179.36|2179.29|2177.79|0
1615769400000|2021-03-15 00:50:00|2179.71|2178.21|2180.29|2178.79|2180.32|2178.82|2179.29|2177.79|0
1615769700000|2021-03-15 00:55:00|2180.28|2178.78|2181.24|2179.74|2181.25|2179.75|2180.26|2178.76|0
1615770000000|2021-03-15 01:00:00|2181.31|2179.81|2182.29|2180.79|2183.26|2181.76|2181.22|2179.72|0
1615770300000|2021-03-15 01:05:00|2182.3|2180.8|2182.78|2181.28|2183.26|2181.76|2182.29|2180.79|0
1615770600000|2021-03-15 01:10:00|2182.79|2181.29|2182.79|2181.29|2183.26|2181.76|2182.24|2180.74|0
1615770900000|2021-03-15 01:15:00|2182.8|2181.3|2184.26|2182.76|2184.27|2182.77|2182.79|2181.29|0
1615771200000|2021-03-15 01:20:00|2184.25|2182.75|2183.28|2181.78|2184.29|2182.79|2183.25|2181.75|0
1615771500000|2021-03-15 01:25:00|2183.27|2181.77|2183.3|2181.8|2183.37|2181.87|2182.32|2180.82|0
1615771800000|2021-03-15 01:30:00|2183.31|2181.81|2182.79|2181.29|2183.85|2182.35|2182.29|2180.79|0
1615772100000|2021-03-15 01:35:00|2182.78|2181.28|2182.2|2180.7|2182.79|2181.29|2181.76|2180.26|0
1615772400000|2021-03-15 01:40:00|2182.18|2180.68|2183.19|2181.69|2183.2|2181.7|2181.18|2179.68|0
1615772700000|2021-03-15 01:45:00|2183.12|2181.62|2183.68|2182.18|2183.71|2182.21|2182.69|2181.19|0
1615773000000|2021-03-15 01:50:00|2183.69|2182.19|2184.14|2182.64|2184.15|2182.65|2182.65|2181.15|0
1615773300000|2021-03-15 01:55:00|2184.12|2182.62|2184.19|2182.69|2184.38|2182.88|2183.38|2181.88|0
1615773600000|2021-03-15 02:00:00|2184.2|2182.7|2185.28|2183.78|2185.29|2183.79|2184.2|2182.7|0
1615773900000|2021-03-15 02:05:00|2185.26|2183.76|2184.8|2183.3|2185.29|2183.79|2184.78|2183.28|0
1615774200000|2021-03-15 02:10:00|2184.79|2183.29|2184.82|2183.32|2184.82|2183.32|2184.29|2182.79|0
1615774500000|2021-03-15 02:15:00|2184.8|2183.3|2183.31|2181.81|2184.82|2183.32|2183.27|2181.77|0
1615774800000|2021-03-15 02:20:00|2183.3|2181.8|2183.21|2181.71|2183.75|2182.25|2183.21|2181.71|0
1615775100000|2021-03-15 02:25:00|2183.19|2181.69|2183.15|2181.65|2183.2|2181.7|2182.66|2181.16|0
1615775400000|2021-03-15 02:30:00|2183.14|2181.64|2183.17|2181.67|2183.66|2182.16|2182.63|2181.13|0
1615775700000|2021-03-15 02:35:00|2183.15|2181.65|2182.09|2180.59|2183.15|2181.65|2181.86|2180.36|0
1615776000000|2021-03-15 02:40:00|2182.1|2180.6|2181.87|2180.37|2182.59|2181.09|2181.61|2180.11|0
1615776300000|2021-03-15 02:45:00|2181.8|2180.3|2181.12|2179.62|2182.59|2181.09|2181.12|2179.62|0
1615776600000|2021-03-15 02:50:00|2181.11|2179.61|2180.94|2179.44|2181.62|2180.12|2180.59|2179.09|0
1615776900000|2021-03-15 02:55:00|2180.93|2179.43|2180.95|2179.45|2181.48|2179.98|2180.92|2179.42|0
1615777200000|2021-03-15 03:00:00|2180.94|2179.44|2181.96|2180.46|2181.96|2180.46|2180.94|2179.44|0
1615777500000|2021-03-15 03:05:00|2181.95|2180.45|2180.62|2179.12|2181.95|2180.45|2179.87|2178.37|0
1615777800000|2021-03-15 03:10:00|2180.55|2179.05|2180.89|2179.39|2181.38|2179.88|2180.36|2178.86|0
1615778100000|2021-03-15 03:15:00|2180.66|2179.16|2179.86|2178.36|2180.94|2179.44|2179.83|2178.33|0
1615778400000|2021-03-15 03:20:00|2179.85|2178.35|2179.88|2178.38|2180.37|2178.87|2179.35|2177.85|0
1615778700000|2021-03-15 03:25:00|2179.87|2178.37|2180.34|2178.84|2180.63|2179.13|2179.85|2178.35|0
1615779000000|2021-03-15 03:30:00|2180.35|2178.85|2179.65|2178.15|2180.36|2178.86|2179.4|2177.9|0
1615779300000|2021-03-15 03:35:00|2179.58|2178.08|2180.38|2178.88|2180.39|2178.89|2179.4|2177.9|0
1615779600000|2021-03-15 03:40:00|2180.52|2179.02|2180.64|2179.14|2181.39|2179.89|2180.37|2178.87|0
1615779900000|2021-03-15 03:45:00|2180.71|2179.21|2180.88|2179.38|2180.9|2179.4|2180.38|2178.88|0
1615780200000|2021-03-15 03:50:00|2180.9|2179.4|2180.39|2178.89|2180.9|2179.4|2180.36|2178.86|0
1615780500000|2021-03-15 03:55:00|2180.38|2178.88|2180.86|2179.36|2180.91|2179.41|2180.35|2178.85|0
1615780800000|2021-03-15 04:00:00|2180.87|2179.37|2180.81|2179.31|2180.88|2179.38|2180.58|2179.08|0
1615781100000|2021-03-15 04:05:00|2180.82|2179.32|2179.73|2178.23|2180.84|2179.34|2179.73|2178.23|0
1615781400000|2021-03-15 04:10:00|2179.75|2178.25|2179.72|2178.22|2179.98|2178.48|2179.71|2178.21|0
1615781700000|2021-03-15 04:15:00|2179.71|2178.21|2180.24|2178.74|2180.26|2178.76|2179.7|2178.2|0
1615782000000|2021-03-15 04:20:00|2180.22|2178.72|2180.26|2178.76|2180.73|2179.23|2180.22|2178.72|0
1615782300000|2021-03-15 04:25:00|2180.24|2178.74|2180.3|2178.8|2180.32|2178.82|2180.24|2178.74|0
1615782600000|2021-03-15 04:30:00|2180.29|2178.79|2180.31|2178.81|2180.8|2179.3|2180.28|2178.78|0
1615782900000|2021-03-15 04:35:00|2180.3|2178.8|2180.29|2178.79|2180.31|2178.81|2179.76|2178.26|0
1615783200000|2021-03-15 04:40:00|2180.3|2178.8|2180.8|2179.3|2180.81|2179.31|2179.78|2178.28|0
1615783500000|2021-03-15 04:45:00|2180.81|2179.31|2180.75|2179.25|2180.84|2179.34|2180.75|2179.25|0
1615783800000|2021-03-15 04:50:00|2180.77|2179.27|2181.26|2179.76|2181.27|2179.77|2180.74|2179.24|0
1615784100000|2021-03-15 04:55:00|2181.27|2179.77|2180.73|2179.23|2181.29|2179.79|2180.29|2178.79|0
1615784400000|2021-03-15 05:00:00|2180.75|2179.25|2180.23|2178.73|2181.24|2179.74|2180.22|2178.72|0
1615784700000|2021-03-15 05:05:00|2180.22|2178.72|2179.29|2177.79|2180.23|2178.73|2179.28|2177.78|0
1615785000000|2021-03-15 05:10:00|2179.28|2177.78|2178.3|2176.8|2179.31|2177.81|2178.28|2176.78|0
1615785300000|2021-03-15 05:15:00|2178.29|2176.79|2178.79|2177.29|2178.8|2177.3|2178.21|2176.71|0
1615785600000|2021-03-15 05:20:00|2178.77|2177.27|2178.83|2177.33|2178.83|2177.33|2178.21|2176.71|0
1615785900000|2021-03-15 05:25:00|2178.82|2177.32|2178.79|2177.29|2178.83|2177.33|2178.26|2176.76|0
1615786200000|2021-03-15 05:30:00|2178.8|2177.3|2177.63|2176.13|2178.8|2177.3|2177.63|2176.13|0
1615786500000|2021-03-15 05:35:00|2177.64|2176.14|2178.16|2176.66|2178.17|2176.67|2177.6|2176.1|0
1615786800000|2021-03-15 05:40:00|2178.14|2176.64|2178.63|2177.13|2178.69|2177.19|2178.13|2176.63|0
1615787100000|2021-03-15 05:45:00|2178.64|2177.14|2178.13|2176.63|2178.7|2177.2|2178.09|2176.59|0
1615787400000|2021-03-15 05:50:00|2178.12|2176.62|2178.57|2177.07|2178.63|2177.13|2178.04|2176.54|0
1615787700000|2021-03-15 05:55:00|2178.58|2177.08|2178.07|2176.57|2178.63|2177.13|2178.06|2176.56|0
1615788000000|2021-03-15 06:00:00|2178.09|2176.59|2178|2176.5|2179.09|2177.59|2177.52|2176.02|0
1615788300000|2021-03-15 06:05:00|2177.93|2176.43|2177.5|2176|2178.54|2177.04|2177.5|2176|0
1615788600000|2021-03-15 06:10:00|2177.49|2175.99|2177.46|2175.96|2178.02|2176.52|2177.46|2175.96|0
1615788900000|2021-03-15 06:15:00|2177.48|2175.98|2176.9|2175.4|2177.95|2176.45|2176.87|2175.37|0
1615789200000|2021-03-15 06:20:00|2176.88|2175.38|2176.82|2175.32|2176.9|2175.4|2176.79|2175.29|0
1615789500000|2021-03-15 06:25:00|2176.84|2175.34|2177.87|2176.37|2177.87|2176.37|2176.78|2175.28|0
1615789800000|2021-03-15 06:30:00|2177.88|2176.38|2178.44|2176.94|2178.45|2176.95|2177.36|2175.86|0
1615790100000|2021-03-15 06:35:00|2178.43|2176.93|2178.98|2177.48|2179.07|2177.57|2178.42|2176.92|0
1615790400000|2021-03-15 06:40:00|2179|2177.5|2178.48|2176.98|2179.01|2177.51|2177.98|2176.48|0
1615790700000|2021-03-15 06:45:00|2178.46|2176.96|2178.43|2176.93|2178.52|2177.02|2178.42|2176.92|0
1615791000000|2021-03-15 06:50:00|2178.44|2176.94|2179.01|2177.51|2179.04|2177.54|2178.43|2176.93|0
1615791300000|2021-03-15 06:55:00|2179.03|2177.53|2178.01|2176.51|2179.05|2177.55|2178.01|2176.51|0
1615791600000|2021-03-15 07:00:00|2178.02|2176.52|2176.29|2174.79|2178.52|2177.02|2175.78|2174.28|0
1615791900000|2021-03-15 07:05:00|2176.31|2174.81|2174.12|2172.62|2176.33|2174.83|2173.16|2171.66|0
1615792200000|2021-03-15 07:10:00|2174.1|2172.6|2173.16|2171.66|2174.12|2172.62|2172.13|2170.63|0
1615792500000|2021-03-15 07:15:00|2173.17|2171.67|2173.6|2172.1|2173.6|2172.1|2172.15|2170.65|0
1615792800000|2021-03-15 07:20:00|2173.61|2172.11|2174.54|2173.04|2174.58|2173.08|2173.58|2172.08|0
1615793100000|2021-03-15 07:25:00|2174.53|2173.03|2174.41|2172.91|2174.58|2173.08|2174.07|2172.57|0
1615793400000|2021-03-15 07:30:00|2174.39|2172.89|2172.96|2171.56|2174.67|2173.17|2172.59|2171.19|40
1615793700000|2021-03-15 07:35:00|2173.09|2171.69|2173.09|2171.69|2173.34|2171.94|2172.59|2171.19|40
1615794000000|2021-03-15 07:40:00|2172.96|2171.56|2173.34|2171.94|2173.34|2171.94|2172.96|2171.56|10
1615794300000|2021-03-15 07:45:00|2173.46|2172.06|2173.46|2172.06|2174.46|2173.06|2173.34|2171.94|19
1615794600000|2021-03-15 07:50:00|2173.34|2171.94|2172.96|2171.56|2174.46|2173.06|2172.21|2170.81|13
1615794900000|2021-03-15 07:55:00|2173.52|2172.02|2173.93|2172.43|2174.17|2172.67|2173.44|2171.94|0
1615795200000|2021-03-15 08:00:00|2174.09|2172.59|2182.14|2181.64|2182.64|2182.14|2173.14|2172.58|3275
1615795500000|2021-03-15 08:05:00|2182.51|2182.01|2183.39|2182.89|2186.39|2185.89|2182.39|2181.89|2858
1615795800000|2021-03-15 08:10:00|2183.01|2182.51|2186.01|2185.51|2186.64|2186.14|2182.64|2182.14|1748
1615796100000|2021-03-15 08:15:00|2186.14|2185.64|2185.89|2185.39|2187.76|2187.26|2184.89|2184.39|1476
1615796400000|2021-03-15 08:20:00|2185.64|2185.14|2183.89|2183.39|2185.64|2185.14|2183.14|2182.64|1500
1615796700000|2021-03-15 08:25:00|2183.76|2183.26|2183.76|2183.26|2183.89|2183.39|2181.14|2180.64|1701
1615797000000|2021-03-15 08:30:00|2183.89|2183.39|2183.39|2182.89|2185.76|2185.26|2182.39|2181.89|1768
1615797300000|2021-03-15 08:35:00|2183.51|2183.01|2182.89|2182.39|2183.89|2183.39|2182.14|2181.64|878
1615797600000|2021-03-15 08:40:00|2183.19|2182.69|2185.94|2185.44|2186.19|2185.69|2182.19|2181.69|1168
1615797900000|2021-03-15 08:45:00|2186.06|2185.56|2184.69|2184.19|2186.94|2186.44|2184.69|2184.19|1603
1615798200000|2021-03-15 08:50:00|2184.81|2184.31|2185.06|2184.56|2186.19|2185.69|2184.44|2183.94|3215
1615798500000|2021-03-15 08:55:00|2185.19|2184.69|2184.69|2184.19|2185.69|2185.19|2183.69|2183.19|947
1615798800000|2021-03-15 09:00:00|2184.81|2184.31|2184.19|2183.69|2185.44|2184.94|2184.19|2183.69|803
1615799100000|2021-03-15 09:05:00|2184.31|2183.81|2185.44|2184.94|2185.69|2185.19|2184.19|2183.69|852
1615799400000|2021-03-15 09:10:00|2185.31|2184.81|2185.31|2184.81|2185.94|2185.44|2184.69|2184.19|883
1615799700000|2021-03-15 09:15:00|2185.44|2184.94|2184.81|2184.31|2185.44|2184.94|2184.44|2183.94|907
1615800000000|2021-03-15 09:20:00|2184.94|2184.44|2185.69|2185.19|2186.56|2186.06|2184.44|2183.94|641
1615800300000|2021-03-15 09:25:00|2185.81|2185.31|2183.94|2183.44|2185.81|2185.31|2183.69|2183.19|3188
1615800600000|2021-03-15 09:30:00|2184.06|2183.56|2183.69|2183.19|2184.31|2183.81|2182.69|2182.19|1025
1615800900000|2021-03-15 09:35:00|2183.81|2183.31|2182.69|2182.19|2184.06|2183.56|2182.44|2181.94|1903
1615801200000|2021-03-15 09:40:00|2182.81|2182.31|2183.06|2182.56|2183.06|2182.56|2181.69|2181.19|1199
1615801500000|2021-03-15 09:45:00|2182.94|2182.44|2184.94|2184.44|2185.19|2184.69|2182.44|2181.94|873
1615801800000|2021-03-15 09:50:00|2184.81|2184.31|2183.19|2182.69|2184.81|2184.31|2182.94|2182.44|1608
1615802100000|2021-03-15 09:55:00|2183.31|2182.81|2183.69|2183.19|2184.06|2183.56|2183.19|2182.69|491
1615802400000|2021-03-15 10:00:00|2183.44|2182.94|2185.19|2184.69|2185.31|2184.81|2183.19|2182.69|707
1615802700000|2021-03-15 10:05:00|2185.31|2184.81|2185.44|2184.94|2185.69|2185.19|2184.69|2184.19|791
1615803000000|2021-03-15 10:10:00|2185.31|2184.81|2184.19|2183.69|2185.44|2184.94|2184.19|2183.69|783
1615803300000|2021-03-15 10:15:00|2184.44|2183.94|2182.19|2181.69|2184.44|2183.94|2182.19|2181.69|980
1615803600000|2021-03-15 10:20:00|2182.31|2181.81|2184.06|2183.56|2184.31|2183.81|2181.69|2181.19|2857
1615803900000|2021-03-15 10:25:00|2184.19|2183.69|2182.94|2182.44|2184.69|2184.19|2182.94|2182.44|2579
1615804200000|2021-03-15 10:30:00|2182.69|2182.19|2180.94|2180.44|2182.94|2182.44|2180.94|2180.44|876
1615804500000|2021-03-15 10:35:00|2180.69|2180.19|2180.44|2179.94|2180.94|2180.44|2179.94|2179.44|1293
1615804800000|2021-03-15 10:40:00|2180.56|2180.06|2180.44|2179.94|2180.69|2180.19|2180.19|2179.69|757
1615805100000|2021-03-15 10:45:00|2180.31|2179.81|2180.19|2179.69|2181.19|2180.69|2179.94|2179.44|2587
1615805400000|2021-03-15 10:50:00|2180.44|2179.94|2179.19|2178.69|2180.44|2179.94|2178.94|2178.44|674
1615805700000|2021-03-15 10:55:00|2179.31|2178.81|2179.19|2178.69|2179.56|2179.06|2178.94|2178.44|755
1615806000000|2021-03-15 11:00:00|2179.06|2178.56|2178.94|2178.44|2179.19|2178.69|2177.94|2177.44|716
1615806300000|2021-03-15 11:05:00|2179.19|2178.69|2179.69|2179.19|2179.94|2179.44|2178.44|2177.94|708
1615806600000|2021-03-15 11:10:00|2179.56|2179.06|2179.94|2179.44|2180.06|2179.56|2178.69|2178.19|1164
1615806900000|2021-03-15 11:15:00|2180.06|2179.56|2180.94|2180.44|2181.81|2181.31|2179.94|2179.44|5888
1615807200000|2021-03-15 11:20:00|2180.81|2180.31|2179.69|2179.19|2180.81|2180.31|2179.69|2179.19|666
1615807500000|2021-03-15 11:25:00|2179.56|2179.06|2179.69|2179.19|2180.19|2179.69|2179.56|2179.06|637
1615807800000|2021-03-15 11:30:00|2179.81|2179.31|2180.06|2179.56|2180.69|2180.19|2179.69|2179.19|591
1615808100000|2021-03-15 11:35:00|2180.19|2179.69|2179.94|2179.44|2180.44|2179.94|2179.69|2179.19|543
1615808400000|2021-03-15 11:40:00|2180.06|2179.56|2180.94|2180.44|2180.94|2180.44|2179.94|2179.44|371
1615808700000|2021-03-15 11:45:00|2180.69|2180.19|2181.31|2180.81|2181.44|2180.94|2180.69|2180.19|571
1615809000000|2021-03-15 11:50:00|2181.44|2180.94|2181.44|2180.94|2181.94|2181.44|2181.19|2180.69|515
1615809300000|2021-03-15 11:55:00|2181.56|2181.06|2181.06|2180.56|2181.69|2181.19|2180.94|2180.44|402
1615809600000|2021-03-15 12:00:00|2181.19|2180.69|2180.31|2179.81|2181.19|2180.69|2179.94|2179.44|4572
1615809900000|2021-03-15 12:05:00|2180.44|2179.94|2178.69|2178.19|2180.44|2179.94|2178.44|2177.94|547
1615810200000|2021-03-15 12:10:00|2178.56|2178.06|2177.06|2176.56|2178.69|2178.19|2176.44|2175.94|1104
1615810500000|2021-03-15 12:15:00|2177.19|2176.69|2175.69|2175.19|2177.19|2176.69|2175.44|2174.94|830
1615810800000|2021-03-15 12:20:00|2175.94|2175.44|2176.44|2175.94|2176.56|2176.06|2175.44|2174.94|785
1615811100000|2021-03-15 12:25:00|2176.31|2175.81|2175.19|2174.69|2176.31|2175.81|2174.94|2174.44|829
1615811400000|2021-03-15 12:30:00|2175.06|2174.56|2173.94|2173.44|2176.06|2175.56|2173.94|2173.44|912
1615811700000|2021-03-15 12:35:00|2174.06|2173.56|2174.19|2173.69|2174.94|2174.44|2173.56|2173.06|726
1615812000000|2021-03-15 12:40:00|2174.1|2173.6|2174.1|2173.6|2174.85|2174.35|2173.6|2173.1|597
1615812300000|2021-03-15 12:45:00|2173.97|2173.47|2174.1|2173.6|2174.35|2173.85|2173.1|2172.6|929
1615812600000|2021-03-15 12:50:00|2173.97|2173.47|2174.35|2173.85|2174.6|2174.1|2173.35|2172.85|1023
1615812900000|2021-03-15 12:55:00|2174.47|2173.97|2175.1|2174.6|2175.6|2175.1|2174.35|2173.85|699
1615813200000|2021-03-15 13:00:00|2175.22|2174.72|2174.85|2174.35|2175.6|2175.1|2174.72|2174.22|705
1615813500000|2021-03-15 13:05:00|2174.97|2174.47|2176.72|2176.22|2177.6|2177.1|2174.35|2173.85|2652
1615813800000|2021-03-15 13:10:00|2176.85|2176.35|2174.85|2174.35|2176.97|2176.47|2174.6|2174.1|691
1615814100000|2021-03-15 13:15:00|2174.97|2174.47|2176.1|2175.6|2176.35|2175.85|2174.85|2174.35|856
1615814400000|2021-03-15 13:20:00|2175.97|2175.47|2175.72|2175.22|2176.22|2175.72|2175.35|2174.85|1566
1615814700000|2021-03-15 13:25:00|2175.6|2175.1|2175.35|2174.85|2175.97|2175.47|2175.1|2174.6|795
1615815000000|2021-03-15 13:30:00|2175.22|2174.72|2175.35|2174.85|2175.97|2175.47|2174.22|2173.72|1224
1615815300000|2021-03-15 13:35:00|2175.22|2174.72|2177.1|2176.6|2177.22|2176.72|2175.1|2174.6|874
1615815600000|2021-03-15 13:40:00|2177.35|2176.85|2178.35|2177.85|2179.1|2178.6|2176.85|2176.35|4069
1615815900000|2021-03-15 13:45:00|2178.22|2177.72|2178.1|2177.6|2178.97|2178.47|2177.1|2176.6|996
1615816200000|2021-03-15 13:50:00|2177.85|2177.35|2178.35|2177.85|2179.72|2179.22|2177.35|2176.85|1376
1615816500000|2021-03-15 13:55:00|2178.6|2178.1|2177.1|2176.6|2179.1|2178.6|2176.35|2175.85|1866
1615816800000|2021-03-15 14:00:00|2176.85|2176.35|2176.6|2176.1|2177.85|2177.35|2175.85|2175.35|921
1615817100000|2021-03-15 14:05:00|2176.72|2176.22|2175.35|2174.85|2176.85|2176.35|2174.85|2174.35|2292
1615817400000|2021-03-15 14:10:00|2175.47|2174.97|2177.6|2177.1|2177.97|2177.47|2175.47|2174.97|1748
1615817700000|2021-03-15 14:15:00|2177.47|2176.97|2176.35|2175.85|2177.47|2176.97|2175.35|2174.85|1785
1615818000000|2021-03-15 14:20:00|2176.1|2175.6|2176.6|2176.1|2176.85|2176.35|2175.35|2174.85|1394
1615818300000|2021-03-15 14:25:00|2176.72|2176.22|2175.97|2175.47|2178.35|2177.85|2175.35|2174.85|1769
1615818600000|2021-03-15 14:30:00|2176.1|2175.6|2176.1|2175.6|2176.35|2175.85|2175.1|2174.6|4565
1615818900000|2021-03-15 14:35:00|2176.22|2175.72|2175.1|2174.6|2176.35|2175.85|2174.85|2174.35|1855
1615819200000|2021-03-15 14:40:00|2174.97|2174.47|2175.1|2174.6|2175.6|2175.1|2174.35|2173.85|4457
1615819500000|2021-03-15 14:45:00|2175.22|2174.72|2172.6|2172.1|2175.72|2175.22|2172.6|2172.1|1570
1615819800000|2021-03-15 14:50:00|2172.72|2172.22|2172.97|2172.47|2173.1|2172.6|2171.6|2171.1|1936
1615820100000|2021-03-15 14:55:00|2172.85|2172.35|2173.35|2172.85|2173.85|2173.35|2171.72|2171.22|1766
1615820400000|2021-03-15 15:00:00|2173.47|2172.97|2174.35|2173.85|2174.47|2173.97|2173.1|2172.6|2234
1615820700000|2021-03-15 15:05:00|2174.22|2173.72|2172.47|2171.97|2174.6|2174.1|2172.35|2171.85|1304
1615821000000|2021-03-15 15:10:00|2172.57|2172.07|2170.7|2170.2|2172.7|2172.2|2170.45|2169.95|3123
1615821300000|2021-03-15 15:15:00|2170.95|2170.45|2170.7|2170.2|2171.2|2170.7|2169.45|2168.95|1189
1615821600000|2021-03-15 15:20:00|2170.45|2169.95|2169.57|2169.07|2170.7|2170.2|2169.45|2168.95|1143
1615821900000|2021-03-15 15:25:00|2169.45|2168.95|2166.57|2166.07|2169.45|2168.95|2165.07|2164.57|2433
1615822200000|2021-03-15 15:30:00|2166.7|2166.2|2164.45|2163.95|2166.95|2166.45|2164.2|2163.7|2025
1615822500000|2021-03-15 15:35:00|2164.57|2164.07|2161.32|2160.82|2164.57|2164.07|2160.2|2159.7|3058
1615822800000|2021-03-15 15:40:00|2161.2|2160.7|2161.7|2161.2|2162.7|2162.2|2161.2|2160.7|1607
1615823100000|2021-03-15 15:45:00|2161.57|2161.07|2160.45|2159.95|2162.2|2161.7|2159.57|2159.07|2849
1615823400000|2021-03-15 15:50:00|2160.57|2160.07|2159.45|2158.95|2161.45|2160.95|2159.32|2158.82|1946
1615823700000|2021-03-15 15:55:00|2159.57|2159.07|2161.95|2161.45|2161.95|2161.45|2158.95|2158.45|1834
1615824000000|2021-03-15 16:00:00|2161.82|2161.32|2162.95|2162.45|2163.45|2162.95|2161.7|2161.2|1767
1615824300000|2021-03-15 16:05:00|2163.07|2162.57|2162.45|2161.95|2164.45|2163.95|2162.2|2161.7|1741
1615824600000|2021-03-15 16:10:00|2162.7|2162.2|2160.57|2160.07|2162.7|2162.2|2160.45|2159.95|4478
1615824900000|2021-03-15 16:15:00|2160.45|2159.95|2160.45|2159.95|2161.7|2161.2|2160.2|2159.7|3180
1615825200000|2021-03-15 16:20:00|2160.57|2160.07|2158.97|2157.47|2161.2|2160.7|2158.82|2157.47|3390
1615825500000|2021-03-15 16:25:00|2158.83|2157.33|2160.89|2159.39|2161.37|2159.87|2158.5|2157|3218
1615825800000|2021-03-15 16:30:00|2160.91|2159.41|2159.9|2158.5|2161.02|2159.62|2156.52|2155.12|5636
1615826100000|2021-03-15 16:35:00|2159.77|2158.37|2161.4|2160|2161.65|2160.25|2159.65|2158.25|2546
1615826400000|2021-03-15 16:40:00|2161.77|2160.37|2162.4|2161|2162.4|2161|2161.4|2160|25
1615826700000|2021-03-15 16:45:00|2162.52|2161.12|2163.52|2162.12|2164.4|2163|2162.52|2161.12|2511
1615827300000|2021-03-15 16:55:00|2163.65|2162.25|2164.08|2162.58|2165.02|2163.62|2163.52|2162.12|5
1615827600000|2021-03-15 17:00:00|2164.1|2162.6|2163.63|2162.13|2164.57|2163.07|2163.62|2162.12|0
1615827900000|2021-03-15 17:05:00|2163.64|2162.14|2163.97|2162.47|2163.99|2162.49|2163.52|2162.02|0
1615828200000|2021-03-15 17:10:00|2163.98|2162.48|2164.44|2162.94|2164.47|2162.97|2162.94|2161.44|0
1615828500000|2021-03-15 17:15:00|2164.43|2162.93|2164|2162.5|2164.46|2162.96|2163.96|2162.46|0
1615828800000|2021-03-15 17:20:00|2164.01|2162.51|2164.01|2162.51|2164.01|2162.51|2163.5|2162|0
1615829100000|2021-03-15 17:25:00|2164|2162.5|2164.03|2162.53|2164.07|2162.57|2163.53|2162.03|0
1615829400000|2021-03-15 17:30:00|2164.02|2162.52|2164.03|2162.53|2164.05|2162.55|2164.01|2162.51|0
1615829700000|2021-03-15 17:35:00|2164.05|2162.55|2164.53|2163.03|2164.6|2163.1|2164.03|2162.53|0
1615830000000|2021-03-15 17:40:00|2164.55|2163.05|2164.6|2163.1|2164.62|2163.12|2164.55|2163.05|0
1615830300000|2021-03-15 17:45:00|2164.62|2163.12|2165.17|2163.67|2165.18|2163.68|2164.62|2163.12|0
1615830600000|2021-03-15 17:50:00|2165.19|2163.69|2165.33|2163.83|2165.35|2163.85|2165.17|2163.67|0
1615830900000|2021-03-15 17:55:00|2165.35|2163.85|2165.47|2163.97|2165.47|2163.97|2165.32|2163.82|0
1615831200000|2021-03-15 18:00:00|2165.49|2163.99|2166.72|2165.22|2166.72|2165.22|2165.49|2163.99|0
1615831500000|2021-03-15 18:05:00|2166.73|2165.23|2167.25|2165.75|2167.25|2165.75|2166.19|2164.69|0
1615831800000|2021-03-15 18:10:00|2167.26|2165.76|2167.24|2165.74|2167.26|2165.76|2166.71|2165.21|0
1615832100000|2021-03-15 18:15:00|2167.23|2165.73|2167.3|2165.8|2167.37|2165.87|2167.21|2165.71|0
1615832400000|2021-03-15 18:20:00|2167.29|2165.79|2168.19|2166.69|2168.19|2166.69|2167.29|2165.79|0
1615832700000|2021-03-15 18:25:00|2168.18|2166.68|2168.3|2166.8|2168.3|2166.8|2167.78|2166.28|0
1615833000000|2021-03-15 18:30:00|2168.31|2166.81|2167.94|2166.44|2168.8|2167.3|2167.94|2166.44|0
1615833300000|2021-03-15 18:35:00|2167.96|2166.46|2167.22|2165.72|2167.96|2166.46|2167.22|2165.72|0
1615833600000|2021-03-15 18:40:00|2167.23|2165.73|2167.19|2165.69|2167.71|2166.21|2167.16|2165.66|0
1615833900000|2021-03-15 18:45:00|2167.2|2165.7|2166.23|2164.73|2167.2|2165.7|2166.23|2164.73|0
1615834200000|2021-03-15 18:50:00|2166.37|2164.87|2166.79|2165.29|2166.8|2165.3|2166.18|2164.68|0
1615834500000|2021-03-15 18:55:00|2166.8|2165.3|2166.86|2165.36|2166.87|2165.37|2166.31|2164.81|0
1615834800000|2021-03-15 19:00:00|2166.84|2165.34|2166.77|2165.27|2167.39|2165.89|2166.76|2165.26|0
1615835100000|2021-03-15 19:05:00|2166.76|2165.26|2166.74|2165.24|2166.77|2165.27|2166.64|2165.14|0
1615835400000|2021-03-15 19:10:00|2166.76|2165.26|2166.1|2164.6|2167.24|2165.74|2166.06|2164.56|0
1615835700000|2021-03-15 19:15:00|2166.09|2164.59|2166.55|2165.05|2166.68|2165.18|2166.09|2164.59|0
1615836000000|2021-03-15 19:20:00|2166.56|2165.06|2166.06|2164.56|2166.58|2165.08|2165.5|2164|0
1615836300000|2021-03-15 19:25:00|2166.05|2164.55|2165.77|2164.27|2166.27|2164.77|2165.71|2164.21|0
1615836600000|2021-03-15 19:30:00|2165.78|2164.28|2165.68|2164.18|2166.26|2164.76|2165.62|2164.12|0
1615836900000|2021-03-15 19:35:00|2165.67|2164.17|2166.75|2165.25|2166.77|2165.27|2165.65|2164.15|0
1615837200000|2021-03-15 19:40:00|2166.77|2165.27|2167.31|2165.81|2167.31|2165.81|2166.73|2165.23|0
1615837500000|2021-03-15 19:45:00|2167.45|2165.95|2168.93|2167.43|2169.45|2167.95|2167.29|2165.79|0
1615837800000|2021-03-15 19:50:00|2168.92|2167.42|2171.32|2169.82|2171.32|2169.82|2168.81|2167.31|0
1615838100000|2021-03-15 19:55:00|2171.34|2169.84|2172.39|2170.89|2173.86|2172.36|2171.34|2169.84|0
1615838400000|2021-03-15 20:00:00|2172.38|2170.88|2172.43|2170.93|2172.97|2171.47|2172.34|2170.84|0
1615838700000|2021-03-15 20:05:00|2172.41|2170.91|2170.51|2169.01|2172.43|2170.93|2170.51|2169.01|0
1615839000000|2021-03-15 20:10:00|2170.52|2169.02|2170.55|2169.05|2171.04|2169.54|2170.5|2169|0
1615839300000|2021-03-15 20:15:00|2170.53|2169.03|2170.31|2168.81|2170.54|2169.04|2170.08|2168.58|0
1615839600000|2021-03-15 20:20:00|2170.38|2168.88|2170.08|2168.58|2170.53|2169.03|2170.08|2168.58|0
1615839900000|2021-03-15 20:25:00|2170.06|2168.56|2170.08|2168.58|2170.08|2168.58|2170.06|2168.56|0
1615840200000|2021-03-15 20:30:00|2170.05|2168.55|2170.85|2169.35|2170.88|2169.38|2170.03|2168.53|0
1615840500000|2021-03-15 20:35:00|2170.86|2169.36|2170.86|2169.36|2170.86|2169.36|2170.82|2169.32|0
1615840800000|2021-03-15 20:40:00|2170.85|2169.35|2170.85|2169.35|2170.86|2169.36|2170.36|2168.86|0
1615841100000|2021-03-15 20:45:00|2170.86|2169.36|2170.76|2169.26|2170.86|2169.36|2170.32|2168.82|0
1615841400000|2021-03-15 20:50:00|2170.77|2169.27|2170.32|2168.82|2170.8|2169.3|2170.29|2168.79|0
1615841700000|2021-03-15 20:55:00|2170.3|2168.8|2170.32|2168.82|2170.35|2168.85|2170.28|2168.78|0
1615842000000|2021-03-15 21:00:00|2170.27|2168.77|2170.58|2169.08|2170.65|2169.15|2170.23|2168.73|0
1615842300000|2021-03-15 21:05:00|2170.62|2169.12|2170.63|2169.13|2170.72|2169.22|2170.51|2169.01|0
1615842600000|2021-03-15 21:10:00|2170.59|2169.09|2170.51|2169.01|2170.63|2169.13|2170.38|2168.88|0
1615842900000|2021-03-15 21:15:00|2170.46|2168.96|2170.38|2168.88|2170.51|2169.01|2170.38|2168.88|0
1615843200000|2021-03-15 21:20:00|2170.46|2168.96|2170.38|2168.88|2170.46|2168.96|2170.38|2168.88|0
1615843500000|2021-03-15 21:25:00|2170.34|2168.84|2170.42|2168.92|2170.42|2168.92|2170.29|2168.79|0
1615843800000|2021-03-15 21:30:00|2170.38|2168.88|2170.42|2168.92|2170.72|2169.22|2170.38|2168.88|0
1615844100000|2021-03-15 21:35:00|2170.46|2168.96|2170.42|2168.92|2170.59|2169.09|2170.42|2168.92|0
1615844400000|2021-03-15 21:40:00|2170.46|2168.96|2170.67|2169.17|2170.67|2169.17|2170.46|2168.96|0
1615844700000|2021-03-15 21:45:00|2170.63|2169.13|2170.67|2169.17|2170.67|2169.17|2170.38|2168.88|0
1615845000000|2021-03-15 21:50:00|2170.63|2169.13|2170.55|2169.05|2170.67|2169.17|2170.46|2168.96|0
1615845300000|2021-03-15 21:55:00|2170.46|2168.96|2170.36|2168.86|2170.55|2169.05|2170.36|2168.86|0
1615845600000|2021-03-15 22:00:00|2170.49|2168.99|2169.3|2167.8|2171|2169.5|2169.3|2167.8|0
1615845900000|2021-03-15 22:05:00|2169.31|2167.81|2168.95|2167.45|2169.44|2167.94|2168.95|2167.45|0
1615846200000|2021-03-15 22:10:00|2168.97|2167.47|2169.27|2167.77|2169.27|2167.77|2168.95|2167.45|0
1615846500000|2021-03-15 22:15:00|2169.26|2167.76|2169.06|2167.56|2169.41|2167.91|2168.95|2167.45|0
1615846800000|2021-03-15 22:20:00|2169.08|2167.58|2168.74|2167.24|2169.16|2167.66|2168.74|2167.24|0
1615847100000|2021-03-15 22:25:00|2168.76|2167.26|2168.49|2166.99|2168.85|2167.35|2168.29|2166.79|0
1615847400000|2021-03-15 22:30:00|2168.53|2167.03|2169.06|2167.56|2169.16|2167.66|2168.53|2167.03|0
1615847700000|2021-03-15 22:35:00|2169.08|2167.58|2168.83|2167.33|2169.16|2167.66|2168.83|2167.33|0
1615848000000|2021-03-15 22:40:00|2168.84|2167.34|2168.83|2167.33|2168.93|2167.43|2168.47|2166.97|0
1615848300000|2021-03-15 22:45:00|2168.82|2167.32|2168.37|2166.87|2168.83|2167.33|2168.27|2166.77|0
1615848600000|2021-03-15 22:50:00|2168.39|2166.89|2168.53|2167.03|2168.53|2167.03|2168.02|2166.52|0
1615848900000|2021-03-15 22:55:00|2168.54|2167.04|2168.16|2166.66|2168.72|2167.22|2167.7|2166.2|0
1615849200000|2021-03-15 23:00:00|2168.18|2166.68|2168.02|2166.52|2168.37|2166.87|2167.81|2166.31|0
1615849500000|2021-03-15 23:05:00|2168.03|2166.53|2168.01|2166.51|2168.68|2167.18|2168.01|2166.51|0
1615849800000|2021-03-15 23:10:00|2167.99|2166.49|2168.47|2166.97|2168.57|2167.07|2167.7|2166.2|0
1615850100000|2021-03-15 23:15:00|2168.49|2166.99|2168.68|2167.18|2169.03|2167.53|2168.37|2166.87|0
1615850400000|2021-03-15 23:20:00|2168.66|2167.16|2169.14|2167.64|2169.14|2167.64|2168.57|2167.07|0
1615850700000|2021-03-15 23:25:00|2169.13|2167.63|2168.82|2167.32|2169.14|2167.64|2167.91|2166.41|0
1615851000000|2021-03-15 23:30:00|2168.81|2167.31|2168.42|2166.92|2168.82|2167.32|2168.26|2166.76|0
1615851300000|2021-03-15 23:35:00|2168.43|2166.93|2168.7|2167.2|2168.7|2167.2|2168.26|2166.76|0
1615851600000|2021-03-15 23:40:00|2168.68|2167.18|2168.95|2167.45|2169.05|2167.55|2168.59|2167.09|0
1615851900000|2021-03-15 23:45:00|2168.97|2167.47|2168.28|2166.78|2169.05|2167.55|2168.08|2166.58|0
1615852200000|2021-03-15 23:50:00|2168.3|2166.8|2168.28|2166.78|2168.59|2167.09|2168.14|2166.64|0
1615852500000|2021-03-15 23:55:00|2168.26|2166.76|2168.03|2166.53|2168.49|2166.99|2167.93|2166.43|0
1615852800000|2021-03-16 00:00:00|2168.05|2166.55|2168.49|2166.99|2168.49|2166.99|2167.72|2166.22|0
1615853100000|2021-03-16 00:05:00|2168.48|2166.98|2167.93|2166.43|2169.05|2167.55|2167.93|2166.43|0
1615853400000|2021-03-16 00:10:00|2167.91|2166.41|2169.16|2167.66|2169.37|2167.87|2167.82|2166.32|0
1615853700000|2021-03-16 00:15:00|2169.17|2167.67|2168.33|2166.83|2169.75|2168.25|2167.84|2166.34|0
1615854000000|2021-03-16 00:20:00|2168.34|2166.84|2168.31|2166.81|2168.56|2167.06|2167.81|2166.31|0
1615854300000|2021-03-16 00:25:00|2168.3|2166.8|2167.81|2166.31|2168.31|2166.81|2167.28|2165.78|0
1615854600000|2021-03-16 00:30:00|2167.82|2166.32|2167.81|2166.31|2168.3|2166.8|2167.77|2166.27|0
1615854900000|2021-03-16 00:35:00|2167.88|2166.38|2168.74|2167.24|2169.32|2167.82|2167.8|2166.3|0
1615855200000|2021-03-16 00:40:00|2168.73|2167.23|2168.75|2167.25|2168.76|2167.26|2168.25|2166.75|0
1615855500000|2021-03-16 00:45:00|2168.74|2167.24|2168.29|2166.79|2168.81|2167.31|2168.28|2166.78|0
1615855800000|2021-03-16 00:50:00|2168.43|2166.93|2168.78|2167.28|2169.04|2167.54|2168.43|2166.93|0
1615856100000|2021-03-16 00:55:00|2168.71|2167.21|2168.32|2166.82|2168.81|2167.31|2168.31|2166.81|0
1615856400000|2021-03-16 01:00:00|2168.39|2166.89|2169.25|2167.75|2169.77|2168.27|2168.39|2166.89|0
1615856700000|2021-03-16 01:05:00|2169.27|2167.77|2170.72|2169.22|2170.72|2169.22|2169.24|2167.74|0
1615857000000|2021-03-16 01:10:00|2170.58|2169.08|2171.26|2169.76|2171.28|2169.78|2170.26|2168.76|0
1615857300000|2021-03-16 01:15:00|2171.19|2169.69|2171.85|2170.35|2172.34|2170.84|2171.03|2169.53|0
1615857600000|2021-03-16 01:20:00|2171.84|2170.34|2171.29|2169.79|2172.1|2170.6|2171.29|2169.79|0
1615857900000|2021-03-16 01:25:00|2171.31|2169.81|2171.95|2170.45|2171.97|2170.47|2171.28|2169.78|0
1615858200000|2021-03-16 01:30:00|2171.94|2170.44|2170.95|2169.45|2171.97|2170.47|2170.94|2169.44|0
1615858500000|2021-03-16 01:35:00|2170.97|2169.47|2171.38|2169.88|2171.92|2170.42|2170.91|2169.41|0
1615858800000|2021-03-16 01:40:00|2171.4|2169.9|2171.4|2169.9|2171.93|2170.43|2170.93|2169.43|0
1615859100000|2021-03-16 01:45:00|2171.33|2169.83|2172.38|2170.88|2172.38|2170.88|2171.17|2169.67|0
1615859400000|2021-03-16 01:50:00|2172.36|2170.86|2173.09|2171.59|2173.57|2172.07|2171.89|2170.39|0
1615859700000|2021-03-16 01:55:00|2173.1|2171.6|2172.51|2171.01|2173.57|2172.07|2172.5|2171|0
1615860000000|2021-03-16 02:00:00|2172.53|2171.03|2171.04|2169.54|2172.54|2171.04|2171.03|2169.53|0
1615860300000|2021-03-16 02:05:00|2171.03|2169.53|2171.26|2169.76|2171.49|2169.99|2171.01|2169.51|0
1615860600000|2021-03-16 02:10:00|2171.33|2169.83|2170.46|2168.96|2171.54|2170.04|2169.97|2168.47|0
1615860900000|2021-03-16 02:15:00|2170.32|2168.82|2170.98|2169.48|2171.46|2169.96|2169.97|2168.47|0
1615861200000|2021-03-16 02:20:00|2170.96|2169.46|2171.02|2169.52|2171.23|2169.73|2170.5|2169|0
1615861500000|2021-03-16 02:25:00|2171.01|2169.51|2171.49|2169.99|2172|2170.5|2170.99|2169.49|0
1615861800000|2021-03-16 02:30:00|2171.48|2169.98|2170|2168.5|2171.49|2169.99|2169.97|2168.47|0
1615862100000|2021-03-16 02:35:00|2170.01|2168.51|2169.96|2168.46|2170.52|2169.02|2169.96|2168.46|0
1615862400000|2021-03-16 02:40:00|2169.94|2168.44|2169.99|2168.49|2170.23|2168.73|2169.48|2167.98|0
1615862700000|2021-03-16 02:45:00|2170|2168.5|2170.98|2169.48|2171.03|2169.53|2170|2168.5|0
1615863000000|2021-03-16 02:50:00|2170.91|2169.41|2170.99|2169.49|2171.49|2169.99|2170.5|2169|0
1615863300000|2021-03-16 02:55:00|2171.01|2169.51|2171.5|2170|2171.51|2170.01|2170.95|2169.45|0
1615863600000|2021-03-16 03:00:00|2171.51|2170.01|2171.48|2169.98|2171.98|2170.48|2171.48|2169.98|0
1615863900000|2021-03-16 03:05:00|2171.49|2169.99|2171.86|2170.36|2172.01|2170.51|2171.48|2169.98|0
1615864200000|2021-03-16 03:10:00|2171.88|2170.38|2171.4|2169.9|2172.37|2170.87|2171.39|2169.89|0
1615864500000|2021-03-16 03:15:00|2171.39|2169.89|2171.38|2169.88|2171.39|2169.89|2170.87|2169.37|0
1615864800000|2021-03-16 03:20:00|2171.3|2169.8|2170.9|2169.4|2171.38|2169.88|2170.87|2169.37|0
1615865100000|2021-03-16 03:25:00|2171.04|2169.54|2171.39|2169.89|2171.41|2169.91|2171.04|2169.54|0
1615865400000|2021-03-16 03:30:00|2171.38|2169.88|2170.36|2168.86|2171.38|2169.88|2169.87|2168.37|0
1615865700000|2021-03-16 03:35:00|2170.28|2168.78|2170.9|2169.4|2170.92|2169.42|2170.13|2168.63|0
1615866000000|2021-03-16 03:40:00|2170.92|2169.42|2171.19|2169.69|2171.45|2169.95|2170.89|2169.39|0
1615866300000|2021-03-16 03:45:00|2171.26|2169.76|2170.67|2169.17|2171.42|2169.92|2170.44|2168.94|0
1615866600000|2021-03-16 03:50:00|2170.74|2169.24|2170.67|2169.17|2170.92|2169.42|2169.93|2168.43|0
1615866900000|2021-03-16 03:55:00|2170.6|2169.1|2170.4|2168.9|2170.92|2169.42|2169.95|2168.45|0
1615867200000|2021-03-16 04:00:00|2170.26|2168.76|2170.41|2168.91|2170.43|2168.93|2169.91|2168.41|0
1615867500000|2021-03-16 04:05:00|2170.42|2168.92|2169.94|2168.44|2170.43|2168.93|2169.93|2168.43|0
1615867800000|2021-03-16 04:10:00|2169.95|2168.45|2169.44|2167.94|2169.95|2168.45|2169.41|2167.91|0
1615868100000|2021-03-16 04:15:00|2169.45|2167.95|2169.41|2167.91|2169.46|2167.96|2169.39|2167.89|0
1615868400000|2021-03-16 04:20:00|2169.4|2167.9|2168.96|2167.46|2169.4|2167.9|2168.68|2167.18|0
1615868700000|2021-03-16 04:25:00|2168.98|2167.48|2169.47|2167.97|2169.5|2168|2168.98|2167.48|0
1615869000000|2021-03-16 04:30:00|2169.48|2167.98|2169.5|2168|2169.5|2168|2169.47|2167.97|0
1615869300000|2021-03-16 04:35:00|2169.51|2168.01|2169.45|2167.95|2169.51|2168.01|2169.45|2167.95|0
1615869600000|2021-03-16 04:40:00|2169.47|2167.97|2169.45|2167.95|2169.5|2168|2169.45|2167.95|0
1615869900000|2021-03-16 04:45:00|2169.46|2167.96|2169.45|2167.95|2169.5|2168|2169.45|2167.95|0
1615870200000|2021-03-16 04:50:00|2169.47|2167.97|2169.48|2167.98|2169.97|2168.47|2169.47|2167.97|0
1615870500000|2021-03-16 04:55:00|2169.5|2168|2169.51|2168.01|2170|2168.5|2169.48|2167.98|0
1615870800000|2021-03-16 05:00:00|2169.65|2168.15|2169.19|2167.69|2170|2168.5|2168.92|2167.42|0
1615871100000|2021-03-16 05:05:00|2169.26|2167.76|2169.47|2167.97|2169.94|2168.44|2169.18|2167.68|0
1615871400000|2021-03-16 05:10:00|2169.46|2167.96|2169.47|2167.97|2169.95|2168.45|2169.45|2167.95|0
1615871700000|2021-03-16 05:15:00|2169.46|2167.96|2169.5|2168|2169.5|2168|2169.45|2167.95|0
1615872000000|2021-03-16 05:20:00|2169.51|2168.01|2169.5|2168|2169.74|2168.24|2169.47|2167.97|0
1615872300000|2021-03-16 05:25:00|2169.51|2168.01|2169.47|2167.97|2169.98|2168.48|2169.47|2167.97|0
1615872600000|2021-03-16 05:30:00|2169.48|2167.98|2170.01|2168.51|2170.03|2168.53|2169.48|2167.98|0
1615872900000|2021-03-16 05:35:00|2170|2168.5|2170.06|2168.56|2170.06|2168.56|2169.97|2168.47|0
1615873200000|2021-03-16 05:40:00|2170.04|2168.54|2169.97|2168.47|2170.04|2168.54|2169.74|2168.24|0
1615873500000|2021-03-16 05:45:00|2169.98|2168.48|2170.01|2168.51|2170.02|2168.52|2169.97|2168.47|0
1615873800000|2021-03-16 05:50:00|2170|2168.5|2169.51|2168.01|2170.01|2168.51|2169.45|2167.95|0
1615874100000|2021-03-16 05:55:00|2169.5|2168|2169.9|2168.4|2170.15|2168.65|2169.5|2168|0
1615874400000|2021-03-16 06:00:00|2169.97|2168.47|2169.67|2168.17|2170.42|2168.92|2169.58|2168.08|0
1615874700000|2021-03-16 06:05:00|2169.74|2168.24|2170.19|2168.69|2170.23|2168.73|2169.66|2168.16|0
1615875000000|2021-03-16 06:10:00|2170.04|2168.54|2169.13|2167.63|2170.04|2168.54|2168.63|2167.13|0
1615875300000|2021-03-16 06:15:00|2169.12|2167.62|2169.15|2167.65|2169.15|2167.65|2169.09|2167.59|0
1615875600000|2021-03-16 06:20:00|2169.16|2167.66|2169.08|2167.58|2169.65|2168.15|2168.62|2167.12|0
1615875900000|2021-03-16 06:25:00|2169.07|2167.57|2169.12|2167.62|2169.12|2167.62|2169.06|2167.56|0
1615876200000|2021-03-16 06:30:00|2169.11|2167.61|2169.15|2167.65|2169.17|2167.67|2168.87|2167.37|0
1615876500000|2021-03-16 06:35:00|2169.16|2167.66|2169.64|2168.14|2169.66|2168.16|2169.15|2167.65|0
1615876800000|2021-03-16 06:40:00|2169.63|2168.13|2169.61|2168.11|2169.64|2168.14|2169.38|2167.88|0
1615877100000|2021-03-16 06:45:00|2169.6|2168.1|2170.72|2169.22|2170.72|2169.22|2169.6|2168.1|0
1615877400000|2021-03-16 06:50:00|2170.7|2169.2|2170.69|2169.19|2170.73|2169.23|2170.23|2168.73|0
1615877700000|2021-03-16 06:55:00|2170.7|2169.2|2171.88|2170.38|2171.88|2170.38|2170.69|2169.19|0
1615878000000|2021-03-16 07:00:00|2171.95|2170.45|2172.25|2170.75|2172.26|2170.76|2171.31|2169.81|0
1615878300000|2021-03-16 07:05:00|2172.24|2170.74|2172.71|2171.21|2172.76|2171.26|2172.24|2170.74|0
1615878600000|2021-03-16 07:10:00|2172.72|2171.22|2172.76|2171.26|2172.76|2171.26|2171.72|2170.22|0
1615878900000|2021-03-16 07:15:00|2172.77|2171.27|2173.32|2171.82|2173.82|2172.32|2172.77|2171.27|0
1615879200000|2021-03-16 07:20:00|2173.3|2171.8|2173.34|2171.84|2173.34|2171.84|2173.29|2171.79|0
1615879500000|2021-03-16 07:25:00|2173.35|2171.85|2172.68|2171.18|2173.37|2171.87|2172.66|2171.16|0
1615879800000|2021-03-16 07:30:00|2173.14|2171.64|2168.77|2167.37|2173.15|2171.65|2168.02|2166.62|28
1615880100000|2021-03-16 07:35:00|2168.9|2167.5|2169.9|2168.5|2170.4|2169|2168.9|2167.5|23
1615880400000|2021-03-16 07:40:00|2169.77|2168.37|2169.4|2168|2170.15|2168.75|2168.02|2166.62|18
1615880700000|2021-03-16 07:45:00|2168.02|2166.62|2169.52|2168.12|2169.65|2168.25|2168.02|2166.62|11
1615881000000|2021-03-16 07:50:00|2169.4|2168|2168.27|2166.87|2169.4|2168|2167.52|2166.12|20
1615881300000|2021-03-16 07:55:00|2168.81|2167.31|2169.1|2167.6|2169.79|2168.29|2168.79|2167.29|0
1615881600000|2021-03-16 08:00:00|2169.25|2167.75|2179.45|2178.95|2181.2|2180.7|2169.25|2167.75|7029
1615881900000|2021-03-16 08:05:00|2179.7|2179.2|2178.45|2177.95|2181.45|2180.95|2178.2|2177.7|2517
1615882200000|2021-03-16 08:10:00|2178.57|2178.07|2180.7|2180.2|2182.95|2182.45|2178.57|2178.07|3816
1615882500000|2021-03-16 08:15:00|2180.82|2180.32|2179.82|2179.32|2181.82|2181.32|2179.2|2178.7|2527
1615882800000|2021-03-16 08:20:00|2179.95|2179.45|2180.95|2180.45|2181.7|2181.2|2179.2|2178.7|1879
1615883100000|2021-03-16 08:25:00|2181.07|2180.57|2178.45|2177.95|2181.2|2180.7|2178.45|2177.95|1927
1615883400000|2021-03-16 08:30:00|2178.57|2178.07|2177.07|2176.57|2179.07|2178.57|2176.95|2176.45|2148
1615883700000|2021-03-16 08:35:00|2176.95|2176.45|2176.2|2175.7|2177.32|2176.82|2174.2|2173.7|3904
1615884000000|2021-03-16 08:40:00|2175.96|2175.46|2175.46|2174.96|2176.46|2175.96|2174.96|2174.46|1351
1615884300000|2021-03-16 08:45:00|2175.33|2174.83|2173.46|2172.96|2175.58|2175.08|2173.21|2172.71|1737
1615884600000|2021-03-16 08:50:00|2173.58|2173.08|2176.33|2175.83|2176.71|2176.21|2173.46|2172.96|1352
1615884900000|2021-03-16 08:55:00|2176.46|2175.96|2177.71|2177.21|2177.71|2177.21|2176.21|2175.71|2892
1615885200000|2021-03-16 09:00:00|2177.58|2177.08|2176.21|2175.71|2177.96|2177.46|2175.96|2175.46|5760
1615885500000|2021-03-16 09:05:00|2176.46|2175.96|2180.46|2179.96|2180.46|2179.96|2176.46|2175.96|3319
1615885800000|2021-03-16 09:10:00|2180.33|2179.83|2179.33|2178.83|2181.21|2180.71|2179.21|2178.71|1372
1615886100000|2021-03-16 09:15:00|2179.46|2178.96|2179.21|2178.71|2179.96|2179.46|2179.21|2178.71|647
1615886400000|2021-03-16 09:20:00|2179.08|2178.58|2179.21|2178.71|2179.71|2179.21|2178.46|2177.96|860
1615886700000|2021-03-16 09:25:00|2178.96|2178.46|2179.96|2179.46|2179.96|2179.46|2178.33|2177.83|4574
1615887000000|2021-03-16 09:30:00|2179.71|2179.21|2179.08|2178.58|2179.96|2179.46|2178.46|2177.96|1533
1615887300000|2021-03-16 09:35:00|2178.96|2178.46|2176.96|2176.46|2180.21|2179.71|2176.83|2176.33|1870
1615887600000|2021-03-16 09:40:00|2177.08|2176.58|2178.46|2177.96|2178.71|2178.21|2176.71|2176.21|1691
1615887900000|2021-03-16 09:45:00|2178.21|2177.71|2175.96|2175.46|2178.21|2177.71|2175.96|2175.46|1077
1615888200000|2021-03-16 09:50:00|2175.83|2175.33|2176.46|2175.96|2177.08|2176.58|2175.71|2175.21|1439
1615888500000|2021-03-16 09:55:00|2176.58|2176.08|2176.71|2176.21|2176.83|2176.33|2175.96|2175.46|968
1615888800000|2021-03-16 10:00:00|2176.96|2176.46|2175.33|2174.83|2177.21|2176.71|2174.46|2173.96|2998
1615889100000|2021-03-16 10:05:00|2175.21|2174.71|2173.71|2173.21|2175.21|2174.71|2173.71|2173.21|899
1615889400000|2021-03-16 10:10:00|2173.58|2173.08|2173.96|2173.46|2175.08|2174.58|2172.71|2172.21|1405
1615889700000|2021-03-16 10:15:00|2174.21|2173.71|2174.46|2173.96|2174.96|2174.46|2173.71|2173.21|1692
1615890000000|2021-03-16 10:20:00|2174.33|2173.83|2174.71|2174.21|2175.96|2175.46|2174.21|2173.71|1017
1615890300000|2021-03-16 10:25:00|2174.96|2174.46|2173.21|2172.71|2175.21|2174.71|2173.21|2172.71|1609
1615890600000|2021-03-16 10:30:00|2173.33|2172.83|2174.83|2174.33|2174.96|2174.46|2173.21|2172.71|1199
1615890900000|2021-03-16 10:35:00|2174.71|2174.21|2174.21|2173.71|2174.96|2174.46|2173.46|2172.96|1622
1615891200000|2021-03-16 10:40:00|2174.33|2173.83|2175.33|2174.83|2175.96|2175.46|2173.71|2173.21|3463
1615891500000|2021-03-16 10:45:00|2175.21|2174.71|2173.96|2173.46|2175.21|2174.71|2173.46|2172.96|3769
1615891800000|2021-03-16 10:50:00|2174.08|2173.58|2172.71|2172.21|2174.08|2173.58|2172.71|2172.21|7882
1615892100000|2021-03-16 10:55:00|2172.58|2172.08|2174.46|2173.96|2174.71|2174.21|2172.21|2171.71|2945
1615892400000|2021-03-16 11:00:00|2174.58|2174.08|2175.46|2174.96|2175.96|2175.46|2174.46|2173.96|2464
1615892700000|2021-03-16 11:05:00|2175.33|2174.83|2175.21|2174.71|2175.96|2175.46|2175.21|2174.71|5325
1615893000000|2021-03-16 11:10:00|2174.96|2174.46|2176.71|2176.21|2176.96|2176.46|2174.96|2174.46|1074
1615893300000|2021-03-16 11:15:00|2176.46|2175.96|2176.96|2176.46|2177.71|2177.21|2176.21|2175.71|995
1615893600000|2021-03-16 11:20:00|2177.08|2176.58|2177.08|2176.58|2177.83|2177.33|2176.96|2176.46|4260
1615893900000|2021-03-16 11:25:00|2177.21|2176.71|2176.58|2176.08|2177.46|2176.96|2176.21|2175.71|3048
1615894200000|2021-03-16 11:30:00|2176.71|2176.21|2176.21|2175.71|2176.71|2176.21|2175.46|2174.96|628
1615894500000|2021-03-16 11:35:00|2175.96|2175.46|2175.71|2175.21|2176.46|2175.96|2175.33|2174.83|2443
1615894800000|2021-03-16 11:40:00|2175.83|2175.33|2174.96|2174.46|2175.96|2175.46|2174.83|2174.33|2871
1615895100000|2021-03-16 11:45:00|2175.21|2174.71|2175.96|2175.46|2176.46|2175.96|2175.08|2174.58|2442
1615895400000|2021-03-16 11:50:00|2175.83|2175.33|2176.46|2175.96|2176.71|2176.21|2175.71|2175.21|810
1615895700000|2021-03-16 11:55:00|2176.58|2176.08|2177.46|2176.96|2177.46|2176.96|2176.21|2175.71|3504
1615896000000|2021-03-16 12:00:00|2177.58|2177.08|2176.96|2176.46|2177.96|2177.46|2176.71|2176.21|1190
1615896300000|2021-03-16 12:05:00|2177.21|2176.71|2177.46|2176.96|2177.83|2177.33|2176.58|2176.08|6756
1615896600000|2021-03-16 12:10:00|2177.58|2177.08|2176.96|2176.46|2177.71|2177.21|2176.71|2176.21|2413
1615896900000|2021-03-16 12:15:00|2176.83|2176.33|2176.21|2175.71|2176.96|2176.46|2175.33|2174.83|12008
1615897200000|2021-03-16 12:20:00|2176.08|2175.58|2175.71|2175.21|2176.08|2175.58|2174.71|2174.21|830
1615897500000|2021-03-16 12:25:00|2175.46|2174.96|2176.83|2176.33|2176.96|2176.46|2174.96|2174.46|1297
1615897800000|2021-03-16 12:30:00|2176.96|2176.46|2177.21|2176.71|2178.33|2177.83|2176.46|2175.96|2435
1615898100000|2021-03-16 12:35:00|2177.08|2176.58|2178.46|2177.96|2178.58|2178.08|2176.96|2176.46|902
1615898400000|2021-03-16 12:40:00|2178.7|2178.2|2178.7|2178.2|2179.57|2179.07|2178.2|2177.7|1546
1615898700000|2021-03-16 12:45:00|2178.57|2178.07|2179.45|2178.95|2179.95|2179.45|2178.45|2177.95|1413
1615899000000|2021-03-16 12:50:00|2179.57|2179.07|2178.2|2177.7|2179.95|2179.45|2177.95|2177.45|1867
1615899300000|2021-03-16 12:55:00|2178.32|2177.82|2178.7|2178.2|2178.7|2178.2|2178.2|2177.7|721
1615899600000|2021-03-16 13:00:00|2178.82|2178.32|2178.45|2177.95|2179.32|2178.82|2178.45|2177.95|880
1615899900000|2021-03-16 13:05:00|2178.57|2178.07|2179.7|2179.2|2179.82|2179.32|2178.57|2178.07|1336
1615900200000|2021-03-16 13:10:00|2179.57|2179.07|2180.2|2179.7|2180.7|2180.2|2179.2|2178.7|929
1615900500000|2021-03-16 13:15:00|2180.32|2179.82|2180.45|2179.95|2180.82|2180.32|2179.95|2179.45|5843
1615900800000|2021-03-16 13:20:00|2180.32|2179.82|2180.82|2180.32|2181.2|2180.7|2179.7|2179.2|2453
1615901100000|2021-03-16 13:25:00|2180.95|2180.45|2181.95|2181.45|2181.95|2181.45|2180.7|2180.2|8697
1615901400000|2021-03-16 13:30:00|2182.07|2181.57|2182.2|2181.7|2183.2|2182.7|2181.45|2180.95|1288
1615901700000|2021-03-16 13:35:00|2181.95|2181.45|2181.2|2180.7|2182.45|2181.95|2180.45|2179.95|1492
1615902000000|2021-03-16 13:40:00|2180.95|2180.45|2182.95|2182.45|2183.2|2182.7|2180.7|2180.2|1612
1615902300000|2021-03-16 13:45:00|2183.2|2182.7|2183.32|2182.82|2183.7|2183.2|2182.07|2181.57|993
1615902600000|2021-03-16 13:50:00|2183.2|2182.7|2183.2|2182.7|2183.45|2182.95|2181.45|2180.95|1868
1615902900000|2021-03-16 13:55:00|2183.45|2182.95|2184.2|2183.7|2185.32|2184.82|2183.32|2182.82|1807
1615903200000|2021-03-16 14:00:00|2184.95|2184.45|2182.2|2181.7|2184.95|2184.45|2182.2|2181.7|1480
1615903500000|2021-03-16 14:05:00|2182.07|2181.57|2180.7|2180.2|2182.45|2181.95|2180.57|2180.07|1414
1615903800000|2021-03-16 14:10:00|2180.95|2180.45|2181.07|2180.57|2181.2|2180.7|2180.2|2179.7|1290
1615904100000|2021-03-16 14:15:00|2180.95|2180.45|2182.57|2182.07|2182.7|2182.2|2180.7|2180.2|1217
1615904400000|2021-03-16 14:20:00|2182.7|2182.2|2183.07|2182.57|2183.7|2183.2|2181.95|2181.45|3986
1615904700000|2021-03-16 14:25:00|2182.95|2182.45|2182.45|2181.95|2183.2|2182.7|2181.95|2181.45|1354
1615905000000|2021-03-16 14:30:00|2182.57|2182.07|2182.95|2182.45|2183.2|2182.7|2182.2|2181.7|1441
1615905300000|2021-03-16 14:35:00|2183.07|2182.57|2183.2|2182.7|2184.45|2183.95|2182.45|2181.95|1595
1615905600000|2021-03-16 14:40:00|2183.07|2182.57|2182.2|2181.7|2183.7|2183.2|2182.2|2181.7|1030
1615905900000|2021-03-16 14:45:00|2182.32|2181.82|2181.45|2180.95|2182.7|2182.2|2180.95|2180.45|1101
1615906200000|2021-03-16 14:50:00|2181.57|2181.07|2180.95|2180.45|2182.07|2181.57|2180.95|2180.45|1848
1615906500000|2021-03-16 14:55:00|2180.7|2180.2|2179.95|2179.45|2180.95|2180.45|2179.2|2178.7|5312
1615906800000|2021-03-16 15:00:00|2179.82|2179.32|2180.2|2179.7|2180.45|2179.95|2179.45|2178.95|1942
1615907100000|2021-03-16 15:05:00|2180.07|2179.57|2179.45|2178.95|2180.2|2179.7|2179.2|2178.7|1711
1615907400000|2021-03-16 15:10:00|2179.32|2178.82|2180.63|2180.13|2181.57|2181.07|2178.95|2178.45|1568
1615907700000|2021-03-16 15:15:00|2180.5|2180|2179.69|2179.19|2181.19|2180.69|2179.56|2179.06|1699
1615908000000|2021-03-16 15:20:00|2179.56|2179.06|2180.69|2180.19|2181.44|2180.94|2179.44|2178.94|1310
1615908300000|2021-03-16 15:25:00|2180.56|2180.06|2182.19|2181.69|2182.19|2181.69|2179.94|2179.44|1252
1615908600000|2021-03-16 15:30:00|2182.31|2181.81|2179.94|2179.44|2182.31|2181.81|2179.94|2179.44|1790
1615908900000|2021-03-16 15:35:00|2180.19|2179.69|2179.94|2179.44|2180.69|2180.19|2179.69|2179.19|1201
1615909200000|2021-03-16 15:40:00|2179.81|2179.31|2180.44|2179.94|2180.94|2180.44|2179.69|2179.19|954
1615909500000|2021-03-16 15:45:00|2180.19|2179.69|2179.19|2178.69|2180.69|2180.19|2178.94|2178.44|1794
1615909800000|2021-03-16 15:50:00|2178.94|2178.44|2177.19|2176.69|2179.19|2178.69|2177.19|2176.69|2349
1615910100000|2021-03-16 15:55:00|2176.94|2176.44|2178.31|2177.81|2178.44|2177.94|2176.94|2176.44|2022
1615910400000|2021-03-16 16:00:00|2178.19|2177.69|2178.31|2177.81|2179.19|2178.69|2178.06|2177.56|5810
1615910700000|2021-03-16 16:05:00|2178.44|2177.94|2178.94|2178.44|2179.44|2178.94|2178.19|2177.69|1681
1615911000000|2021-03-16 16:10:00|2179.06|2178.56|2178.69|2178.19|2179.19|2178.69|2178.44|2177.94|1390
1615911300000|2021-03-16 16:15:00|2178.56|2178.06|2179.31|2178.81|2179.69|2179.19|2177.94|2177.44|5503
1615911600000|2021-03-16 16:20:00|2179.44|2178.94|2182.05|2180.55|2182.31|2181.81|2179.19|2178.69|20833
1615911900000|2021-03-16 16:25:00|2182.03|2180.53|2183.87|2182.37|2183.93|2182.43|2181.38|2179.88|1422
1615912200000|2021-03-16 16:30:00|2183.89|2182.39|2183.14|2181.74|2183.89|2182.49|2181.14|2179.74|590
1615912500000|2021-03-16 16:35:00|2182.89|2181.49|2182.39|2180.99|2183.01|2181.61|2181.76|2180.36|8307
1615912800000|2021-03-16 16:40:00|2182.26|2180.86|2182.89|2181.49|2182.89|2181.49|2182.26|2180.86|7
1615913100000|2021-03-16 16:45:00|2183.14|2181.74|2183.39|2181.99|2184.01|2182.61|2182.89|2181.49|8110
1615913400000|2021-03-16 16:50:00|2183.64|2182.24|2183.39|2181.99|2183.64|2182.24|2183.39|2181.99|477
1615913700000|2021-03-16 16:55:00|2183.51|2182.11|2184.05|2182.55|2184.14|2182.74|2183.51|2182.11|3
1615914000000|2021-03-16 17:00:00|2184.06|2182.56|2184.48|2182.98|2185.58|2184.08|2183.89|2182.39|0
1615914300000|2021-03-16 17:05:00|2184.5|2183|2184.14|2182.64|2185|2183.5|2183.62|2182.12|0
1615914600000|2021-03-16 17:10:00|2184.15|2182.65|2184.51|2183.01|2184.58|2183.08|2183.59|2182.09|0
1615914900000|2021-03-16 17:15:00|2184.49|2182.99|2184.96|2183.46|2185.46|2183.96|2183.98|2182.48|0
1615915200000|2021-03-16 17:20:00|2184.97|2183.47|2183.93|2182.43|2184.99|2183.49|2183.41|2181.91|0
1615915500000|2021-03-16 17:25:00|2183.92|2182.42|2183.87|2182.37|2184.51|2183.01|2183.84|2182.34|0
1615915800000|2021-03-16 17:30:00|2183.89|2182.39|2183.68|2182.18|2183.9|2182.4|2183.16|2181.66|0
1615916100000|2021-03-16 17:35:00|2183.67|2182.17|2182.1|2180.6|2183.68|2182.18|2182.07|2180.57|0
1615916400000|2021-03-16 17:40:00|2182.11|2180.61|2181.56|2180.06|2182.15|2180.65|2181.56|2180.06|0
1615916700000|2021-03-16 17:45:00|2181.55|2180.05|2182.21|2180.71|2182.25|2180.75|2181.55|2180.05|0
1615917000000|2021-03-16 17:50:00|2182.19|2180.69|2181.65|2180.15|2182.25|2180.75|2181.63|2180.13|0
1615917300000|2021-03-16 17:55:00|2181.64|2180.14|2181.64|2180.14|2182.22|2180.72|2181.55|2180.05|0
1615917600000|2021-03-16 18:00:00|2181.65|2180.15|2182.24|2180.74|2182.26|2180.76|2181.06|2179.56|0
1615917900000|2021-03-16 18:05:00|2182.26|2180.76|2181.66|2180.16|2182.27|2180.77|2181.03|2179.53|0
1615918200000|2021-03-16 18:10:00|2181.67|2180.17|2182.13|2180.63|2182.23|2180.73|2181.61|2180.11|0
1615918500000|2021-03-16 18:15:00|2182.12|2180.62|2182.09|2180.59|2182.75|2181.25|2181.63|2180.13|0
1615918800000|2021-03-16 18:20:00|2182.07|2180.57|2180.93|2179.43|2182.07|2180.57|2180.42|2178.92|0
1615919100000|2021-03-16 18:25:00|2180.94|2179.44|2179.9|2178.4|2180.94|2179.44|2179.71|2178.21|0
1615919400000|2021-03-16 18:30:00|2179.89|2178.39|2180.45|2178.95|2181.01|2179.51|2179.81|2178.31|0
1615919700000|2021-03-16 18:35:00|2180.47|2178.97|2179.78|2178.28|2180.53|2179.03|2179.72|2178.22|0
1615920000000|2021-03-16 18:40:00|2179.8|2178.3|2179.23|2177.73|2180.83|2179.33|2179.22|2177.72|0
1615920300000|2021-03-16 18:45:00|2179.22|2177.72|2179.81|2178.31|2179.94|2178.44|2179.22|2177.72|0
1615920600000|2021-03-16 18:50:00|2179.8|2178.3|2180.92|2179.42|2180.93|2179.43|2179.8|2178.3|0
1615920900000|2021-03-16 18:55:00|2180.91|2179.41|2181.41|2179.91|2181.53|2180.03|2180.89|2179.39|0
1615921200000|2021-03-16 19:00:00|2181.42|2179.92|2181.41|2179.91|2181.47|2179.97|2180.21|2178.71|0
1615921500000|2021-03-16 19:05:00|2181.42|2179.92|2181.5|2180|2182.06|2180.56|2181.14|2179.64|0
1615921800000|2021-03-16 19:10:00|2181.48|2179.98|2182.08|2180.58|2182.6|2181.1|2181.48|2179.98|0
1615922100000|2021-03-16 19:15:00|2182.06|2180.56|2182.59|2181.09|2182.62|2181.12|2182.05|2180.55|0
1615922400000|2021-03-16 19:20:00|2182.6|2181.1|2182.64|2181.14|2182.67|2181.17|2182.56|2181.06|0
1615922700000|2021-03-16 19:25:00|2182.66|2181.16|2182.04|2180.54|2182.67|2181.17|2181.97|2180.47|0
1615923000000|2021-03-16 19:30:00|2182.06|2180.56|2183.76|2182.26|2183.77|2182.27|2181.94|2180.44|0
1615923300000|2021-03-16 19:35:00|2183.75|2182.25|2183.26|2181.76|2183.9|2182.4|2182.7|2181.2|0
1615923600000|2021-03-16 19:40:00|2183.24|2181.74|2182.57|2181.07|2183.83|2182.33|2182.55|2181.05|0
1615923900000|2021-03-16 19:45:00|2182.58|2181.08|2182.29|2180.79|2183.2|2181.7|2181.97|2180.47|0
1615924200000|2021-03-16 19:50:00|2181.97|2180.47|2182.61|2181.11|2183.17|2181.67|2181.97|2180.47|0
1615924500000|2021-03-16 19:55:00|2182.62|2181.12|2181.36|2179.86|2182.62|2181.12|2180.53|2179.03|0
1615924800000|2021-03-16 20:00:00|2181.32|2179.82|2181.85|2180.35|2181.85|2180.35|2180.83|2179.33|0
1615925100000|2021-03-16 20:05:00|2181.83|2180.33|2182.47|2180.97|2182.5|2181|2181.83|2180.33|0
1615925400000|2021-03-16 20:10:00|2182.46|2180.96|2182.6|2181.1|2182.64|2181.14|2181.96|2180.46|0
1615925700000|2021-03-16 20:15:00|2182.66|2181.16|2183.12|2181.62|2183.12|2181.62|2182.66|2181.16|0
1615926000000|2021-03-16 20:20:00|2183.05|2181.55|2183.17|2181.67|2183.18|2181.68|2182.89|2181.39|0
1615926600000|2021-03-16 20:30:00|2183.14|2181.64|2182.87|2181.37|2183.16|2181.66|2182.87|2181.37|0
1615926900000|2021-03-16 20:35:00|2182.88|2181.38|2182.57|2181.07|2183.1|2181.6|2182.55|2181.05|0
1615927200000|2021-03-16 20:40:00|2182.58|2181.08|2182.63|2181.13|2183.1|2181.6|2182.55|2181.05|0
1615927500000|2021-03-16 20:45:00|2182.77|2181.27|2182.74|2181.24|2183.13|2181.63|2182.52|2181.02|0
1615927800000|2021-03-16 20:50:00|2182.72|2181.22|2183.06|2181.56|2183.06|2181.56|2182.48|2180.98|0
1615928100000|2021-03-16 20:55:00|2183.04|2181.54|2182.48|2180.98|2183.09|2181.59|2182.13|2180.63|0
1615928400000|2021-03-16 21:00:00|2182.73|2181.23|2182.92|2181.42|2182.92|2181.42|2182.39|2180.89|0
1615928700000|2021-03-16 21:05:00|2182.88|2181.38|2183.35|2181.85|2183.35|2181.85|2182.88|2181.38|0
1615929000000|2021-03-16 21:10:00|2183.3|2181.8|2183.26|2181.76|2183.3|2181.8|2183.26|2181.76|0
1615929300000|2021-03-16 21:15:00|2183.3|2181.8|2183.09|2181.59|2183.3|2181.8|2183.09|2181.59|0
1615929600000|2021-03-16 21:20:00|2183.18|2181.68|2182.88|2181.38|2183.18|2181.68|2182.88|2181.38|0
1615929900000|2021-03-16 21:25:00|2182.84|2181.34|2182.67|2181.17|2182.84|2181.34|2182.54|2181.04|0
1615930200000|2021-03-16 21:30:00|2182.58|2181.08|2182.57|2181.07|2182.67|2181.17|2182.53|2181.03|0
1615930500000|2021-03-16 21:35:00|2182.53|2181.03|2182.55|2181.05|2182.68|2181.18|2182.53|2181.03|0
1615930800000|2021-03-16 21:40:00|2182.51|2181.01|2182.76|2181.26|2182.76|2181.26|2182.47|2180.97|0
1615931100000|2021-03-16 21:45:00|2182.81|2181.31|2182.85|2181.35|2183.02|2181.52|2182.76|2181.26|0
1615931400000|2021-03-16 21:50:00|2182.81|2181.31|2183.19|2181.69|2183.23|2181.73|2182.81|2181.31|0
1615931700000|2021-03-16 21:55:00|2183.23|2181.73|2182.81|2181.31|2183.23|2181.73|2182.76|2181.26|0
1615932000000|2021-03-16 22:00:00|2182.77|2181.27|2184.75|2183.25|2184.86|2183.36|2182.77|2181.27|0
1615932300000|2021-03-16 22:05:00|2184.77|2183.27|2184.65|2183.15|2184.86|2183.36|2184.54|2183.04|0
1615932600000|2021-03-16 22:10:00|2184.66|2183.16|2184.29|2182.79|2184.86|2183.36|2184.19|2182.69|0
1615932900000|2021-03-16 22:15:00|2184.27|2182.77|2184.29|2182.79|2184.29|2182.79|2183.73|2182.23|0
1615933200000|2021-03-16 22:20:00|2184.27|2182.77|2183.98|2182.48|2184.4|2182.9|2183.98|2182.48|0
1615933500000|2021-03-16 22:25:00|2184|2182.5|2184.08|2182.58|2184.08|2182.58|2183.98|2182.48|0
1615933800000|2021-03-16 22:30:00|2184.07|2182.57|2183.72|2182.22|2184.07|2182.57|2183.46|2181.96|0
1615934100000|2021-03-16 22:35:00|2183.7|2182.2|2183.72|2182.22|2183.72|2182.22|2183.51|2182.01|0
1615934400000|2021-03-16 22:40:00|2183.74|2182.24|2184.28|2182.78|2184.39|2182.89|2183.74|2182.24|0
1615934700000|2021-03-16 22:45:00|2184.27|2182.77|2184.64|2183.14|2184.64|2183.14|2184.18|2182.68|0
1615935000000|2021-03-16 22:50:00|2184.62|2183.12|2184.07|2182.57|2184.62|2183.12|2184.07|2182.57|0
1615935300000|2021-03-16 22:55:00|2184.09|2182.59|2184.18|2182.68|2184.28|2182.78|2183.97|2182.47|0
1615935600000|2021-03-16 23:00:00|2184.16|2182.66|2183.97|2182.47|2184.28|2182.78|2183.51|2182.01|0
1615935900000|2021-03-16 23:05:00|2183.98|2182.48|2184.13|2182.63|2184.5|2183|2183.83|2182.33|0
1615936200000|2021-03-16 23:10:00|2184.14|2182.64|2183.35|2181.85|2184.38|2182.88|2183.25|2181.75|0
1615936500000|2021-03-16 23:15:00|2183.37|2181.87|2183.6|2182.1|2183.81|2182.31|2183.25|2181.75|0
1615936800000|2021-03-16 23:20:00|2183.61|2182.11|2183.35|2181.85|2183.71|2182.21|2183.04|2181.54|0
1615937100000|2021-03-16 23:25:00|2183.33|2181.83|2182.89|2181.39|2183.33|2181.83|2182.73|2181.23|0
1615937400000|2021-03-16 23:30:00|2182.87|2181.37|2183.14|2181.64|2183.25|2181.75|2182.79|2181.29|0
1615937700000|2021-03-16 23:35:00|2183.12|2181.62|2182.94|2181.44|2183.14|2181.64|2182.58|2181.08|0
1615938000000|2021-03-16 23:40:00|2182.93|2181.43|2183.14|2181.64|2183.14|2181.64|2182.68|2181.18|0
1615938300000|2021-03-16 23:45:00|2183.12|2181.62|2182.94|2181.44|2183.12|2181.62|2182.58|2181.08|0
1615938600000|2021-03-16 23:50:00|2182.93|2181.43|2182.47|2180.97|2183.25|2181.75|2182.22|2180.72|0
1615938900000|2021-03-16 23:55:00|2182.45|2180.95|2182.12|2180.62|2182.45|2180.95|2182.01|2180.51|0
1615939200000|2021-03-17 00:00:00|2182.13|2180.63|2181.64|2180.14|2182.58|2181.08|2181.45|2179.95|0
1615939500000|2021-03-17 00:05:00|2181.66|2180.16|2181.43|2179.93|2182.66|2181.16|2181.32|2179.82|0
1615939800000|2021-03-17 00:10:00|2181.44|2179.94|2180.86|2179.36|2181.53|2180.03|2180.19|2178.69|0
1615940100000|2021-03-17 00:15:00|2180.88|2179.38|2180.37|2178.87|2181.35|2179.85|2180.37|2178.87|0
1615940400000|2021-03-17 00:20:00|2180.36|2178.86|2181.84|2180.34|2181.87|2180.37|2180.36|2178.86|0
1615940700000|2021-03-17 00:25:00|2181.86|2180.36|2181.84|2180.34|2182.39|2180.89|2181.38|2179.88|0
1615941000000|2021-03-17 00:30:00|2181.86|2180.36|2181.37|2179.87|2181.86|2180.36|2180.85|2179.35|0
1615941300000|2021-03-17 00:35:00|2181.36|2179.86|2181.35|2179.85|2181.88|2180.38|2181.12|2179.62|0
1615941600000|2021-03-17 00:40:00|2181.34|2179.84|2181.68|2180.18|2181.86|2180.36|2181.34|2179.84|0
1615941900000|2021-03-17 00:45:00|2181.37|2179.87|2180.88|2179.38|2181.37|2179.87|2180.83|2179.33|0
1615942200000|2021-03-17 00:50:00|2180.86|2179.36|2180.33|2178.83|2180.88|2179.38|2180.33|2178.83|0
1615942500000|2021-03-17 00:55:00|2180.32|2178.82|2180.9|2179.4|2180.94|2179.44|2179.79|2178.29|0
1615942800000|2021-03-17 01:00:00|2180.91|2179.41|2180.36|2178.86|2181.43|2179.93|2180.36|2178.86|0
1615943100000|2021-03-17 01:05:00|2180.43|2178.93|2182.32|2180.82|2182.33|2180.83|2180.43|2178.93|0
1615943400000|2021-03-17 01:10:00|2182.31|2180.81|2181.83|2180.33|2182.32|2180.82|2181.79|2180.29|0
1615943700000|2021-03-17 01:15:00|2181.81|2180.31|2180.74|2179.24|2181.84|2180.34|2180.73|2179.23|0
1615944000000|2021-03-17 01:20:00|2180.73|2179.23|2180.71|2179.21|2181.25|2179.75|2180.71|2179.21|0
1615944300000|2021-03-17 01:25:00|2180.72|2179.22|2179.9|2178.4|2180.74|2179.24|2179.65|2178.15|0
1615944600000|2021-03-17 01:30:00|2179.89|2178.39|2179.14|2177.64|2179.89|2178.39|2179.09|2177.59|0
1615944900000|2021-03-17 01:35:00|2179.12|2177.62|2179.11|2177.61|2179.16|2177.66|2178.6|2177.1|0
1615945200000|2021-03-17 01:40:00|2179.1|2177.6|2179.63|2178.13|2180.11|2178.61|2178.59|2177.09|0
1615945500000|2021-03-17 01:45:00|2179.62|2178.12|2180.14|2178.64|2180.63|2179.13|2179.59|2178.09|0
1615945800000|2021-03-17 01:50:00|2180.15|2178.65|2179.63|2178.13|2180.21|2178.71|2179.63|2178.13|0
1615946100000|2021-03-17 01:55:00|2179.64|2178.14|2181.15|2179.65|2181.16|2179.66|2179.64|2178.14|0
1615946400000|2021-03-17 02:00:00|2181.07|2179.57|2180.02|2178.52|2181.15|2179.65|2180.02|2178.52|0
1615946700000|2021-03-17 02:05:00|2180.01|2178.51|2180.04|2178.54|2180.05|2178.55|2179.5|2178|0
1615947000000|2021-03-17 02:10:00|2180.03|2178.53|2180.56|2179.06|2180.58|2179.08|2180.02|2178.52|0
1615947300000|2021-03-17 02:15:00|2180.54|2179.04|2181.06|2179.56|2181.09|2179.59|2180.54|2179.04|0
1615947600000|2021-03-17 02:20:00|2181.07|2179.57|2180.49|2178.99|2181.09|2179.59|2180.49|2178.99|0
1615947900000|2021-03-17 02:25:00|2180.42|2178.92|2180.33|2178.83|2180.56|2179.06|2180.03|2178.53|0
1615948200000|2021-03-17 02:30:00|2180.26|2178.76|2180.07|2178.57|2180.62|2179.12|2180.06|2178.56|0
1615948500000|2021-03-17 02:35:00|2180.06|2178.56|2180.1|2178.6|2180.62|2179.12|2180.06|2178.56|0
1615948800000|2021-03-17 02:40:00|2180.11|2178.61|2179.55|2178.05|2180.35|2178.85|2179.54|2178.04|0
1615949100000|2021-03-17 02:45:00|2179.58|2178.08|2179.03|2177.53|2180.04|2178.54|2178.5|2177|0
1615949400000|2021-03-17 02:50:00|2179.02|2177.52|2180.06|2178.56|2180.33|2178.83|2179.02|2177.52|0
1615949700000|2021-03-17 02:55:00|2180.07|2178.57|2180.11|2178.61|2180.6|2179.1|2180.06|2178.56|0
1615950000000|2021-03-17 03:00:00|2180.1|2178.6|2180.08|2178.58|2180.6|2179.1|2180.08|2178.58|0
1615950300000|2021-03-17 03:05:00|2180.09|2178.59|2180.13|2178.63|2180.13|2178.63|2179.59|2178.09|0
1615950600000|2021-03-17 03:10:00|2180.14|2178.64|2179.59|2178.09|2180.62|2179.12|2179.59|2178.09|0
1615950900000|2021-03-17 03:15:00|2179.58|2178.08|2179.56|2178.06|2179.6|2178.1|2179.08|2177.58|0
1615951200000|2021-03-17 03:20:00|2179.55|2178.05|2180.08|2178.58|2180.1|2178.6|2179.55|2178.05|0
1615951500000|2021-03-17 03:25:00|2180.06|2178.56|2180.09|2178.59|2180.09|2178.59|2179.57|2178.07|0
1615951800000|2021-03-17 03:30:00|2180.1|2178.6|2179.62|2178.12|2180.14|2178.64|2179.62|2178.12|0
1615952100000|2021-03-17 03:35:00|2179.63|2178.13|2179.07|2177.57|2179.65|2178.15|2178.57|2177.07|0
1615952400000|2021-03-17 03:40:00|2179.06|2177.56|2179.12|2177.62|2179.13|2177.63|2178.56|2177.06|0
1615952700000|2021-03-17 03:45:00|2179.1|2177.6|2179.08|2177.58|2179.12|2177.62|2178.83|2177.33|0
1615953000000|2021-03-17 03:50:00|2179.09|2177.59|2179.11|2177.61|2179.11|2177.61|2179.07|2177.57|0
1615953300000|2021-03-17 03:55:00|2179.12|2177.62|2179.14|2177.64|2179.17|2177.67|2179.07|2177.57|0
1615953600000|2021-03-17 04:00:00|2179.16|2177.66|2179.11|2177.61|2179.16|2177.66|2178.67|2177.17|0
1615953900000|2021-03-17 04:05:00|2179.14|2177.64|2179.37|2177.87|2179.62|2178.12|2179.13|2177.63|0
1615954200000|2021-03-17 04:10:00|2179.14|2177.64|2179.13|2177.63|2179.62|2178.12|2179.11|2177.61|0
1615954500000|2021-03-17 04:15:00|2179.14|2177.64|2179.09|2177.59|2179.16|2177.66|2179.09|2177.59|0
1615954800000|2021-03-17 04:20:00|2179.1|2177.6|2179.1|2177.6|2179.13|2177.63|2178.84|2177.34|0
1615955100000|2021-03-17 04:25:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2179.07|2177.57|0
1615955400000|2021-03-17 04:30:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2179.06|2177.56|0
1615955700000|2021-03-17 04:35:00|2179.11|2177.61|2179.13|2177.63|2179.14|2177.64|2179.09|2177.59|0
1615956000000|2021-03-17 04:40:00|2179.14|2177.64|2179.11|2177.61|2179.14|2177.64|2178.63|2177.13|0
1615956300000|2021-03-17 04:45:00|2179.12|2177.62|2179.07|2177.57|2179.14|2177.64|2179.05|2177.55|0
1615956600000|2021-03-17 04:50:00|2179.05|2177.55|2179.08|2177.58|2179.08|2177.58|2179.04|2177.54|0
1615956900000|2021-03-17 04:55:00|2179.09|2177.59|2180.09|2178.59|2180.09|2178.59|2179.08|2177.58|0
1615957200000|2021-03-17 05:00:00|2180.08|2178.58|2179.06|2177.56|2180.56|2179.06|2179.06|2177.56|0
1615957500000|2021-03-17 05:05:00|2179.05|2177.55|2179.53|2178.03|2179.53|2178.03|2178.78|2177.28|0
1615957800000|2021-03-17 05:10:00|2179.52|2178.02|2179.52|2178.02|2179.59|2178.09|2179.03|2177.53|0
1615958100000|2021-03-17 05:15:00|2179.45|2177.95|2179.55|2178.05|2179.55|2178.05|2179.03|2177.53|0
1615958400000|2021-03-17 05:20:00|2179.53|2178.03|2180.04|2178.54|2180.05|2178.55|2179.5|2178|0
1615958700000|2021-03-17 05:25:00|2180.02|2178.52|2180.05|2178.55|2180.05|2178.55|2179.55|2178.05|0
1615959000000|2021-03-17 05:30:00|2180.07|2178.57|2179.57|2178.07|2180.08|2178.58|2179.56|2178.06|0
1615959300000|2021-03-17 05:35:00|2179.56|2178.06|2179.6|2178.1|2179.6|2178.1|2179.53|2178.03|0
1615959600000|2021-03-17 05:40:00|2179.67|2178.17|2180.16|2178.66|2180.61|2179.11|2179.6|2178.1|0
1615959900000|2021-03-17 05:45:00|2180.15|2178.65|2180.68|2179.18|2180.93|2179.43|2180.15|2178.65|0
1615960200000|2021-03-17 05:50:00|2180.69|2179.19|2180.98|2179.48|2181.23|2179.73|2180.69|2179.19|0
1615960500000|2021-03-17 05:55:00|2181.05|2179.55|2181.25|2179.75|2181.29|2179.79|2181.05|2179.55|0
1615960800000|2021-03-17 06:00:00|2181.26|2179.76|2180.78|2179.28|2181.27|2179.77|2180.76|2179.26|0
1615961100000|2021-03-17 06:05:00|2180.76|2179.26|2180.76|2179.26|2181.27|2179.77|2180.75|2179.25|0
1615961400000|2021-03-17 06:10:00|2180.78|2179.28|2181.28|2179.78|2181.3|2179.8|2180.76|2179.26|0
1615961700000|2021-03-17 06:15:00|2181.27|2179.77|2181.3|2179.8|2181.31|2179.81|2180.79|2179.29|0
1615962000000|2021-03-17 06:20:00|2181.31|2179.81|2181.33|2179.83|2181.34|2179.84|2181.3|2179.8|0
1615962300000|2021-03-17 06:25:00|2181.34|2179.84|2181.3|2179.8|2181.35|2179.85|2181.3|2179.8|0
1615962600000|2021-03-17 06:30:00|2181.29|2179.79|2181.21|2179.71|2181.79|2180.29|2181.21|2179.71|0
1615962900000|2021-03-17 06:35:00|2181.2|2179.7|2181.2|2179.7|2181.24|2179.74|2180.75|2179.25|0
1615963200000|2021-03-17 06:40:00|2181.21|2179.71|2180.44|2178.94|2181.21|2179.71|2180.16|2178.66|0
1615963500000|2021-03-17 06:45:00|2180.43|2178.93|2180.22|2178.72|2180.71|2179.21|2180.21|2178.71|0
1615963800000|2021-03-17 06:50:00|2180.21|2178.71|2180.25|2178.75|2180.27|2178.77|2180.21|2178.71|0
1615964100000|2021-03-17 06:55:00|2180.26|2178.76|2180.28|2178.78|2180.28|2178.78|2180.25|2178.75|0
1615964400000|2021-03-17 07:00:00|2180.42|2178.92|2180.89|2179.39|2181.39|2179.89|2180.27|2178.77|0
1615964700000|2021-03-17 07:05:00|2180.9|2179.4|2179.88|2178.38|2180.91|2179.41|2179.85|2178.35|0
1615965000000|2021-03-17 07:10:00|2179.87|2178.37|2178.34|2176.84|2179.9|2178.4|2178.34|2176.84|0
1615965300000|2021-03-17 07:15:00|2178.32|2176.82|2178.22|2176.72|2178.82|2177.32|2178.11|2176.61|0
1615965600000|2021-03-17 07:20:00|2178.21|2176.71|2178.3|2176.8|2178.31|2176.81|2177.73|2176.23|0
1615965900000|2021-03-17 07:25:00|2178.28|2176.78|2178.86|2177.36|2178.88|2177.38|2178.28|2176.78|0
1615966200000|2021-03-17 07:30:00|2178.87|2177.37|2179.64|2178.24|2182.76|2181.36|2178.85|2177.35|26
1615966500000|2021-03-17 07:35:00|2179.51|2178.11|2177.14|2175.74|2179.64|2178.24|2176.64|2175.24|57
1615966800000|2021-03-17 07:40:00|2177.26|2175.86|2178.39|2176.99|2178.51|2177.11|2177.01|2175.61|32
1615967100000|2021-03-17 07:45:00|2178.51|2177.11|2178.64|2177.24|2178.64|2177.24|2178.39|2176.99|4
1615967400000|2021-03-17 07:50:00|2178.51|2177.11|2178.51|2177.11|2178.76|2177.36|2176.89|2175.49|42
1615967700000|2021-03-17 07:55:00|2178.44|2176.94|2179.41|2177.91|2179.92|2178.42|2178.44|2176.94|0
1615968000000|2021-03-17 08:00:00|2179.4|2177.9|2178.06|2177.56|2179.41|2177.91|2174.31|2173.81|4126
1615968300000|2021-03-17 08:05:00|2177.94|2177.44|2177.31|2176.81|2178.44|2177.94|2175.69|2175.19|2075
1615968600000|2021-03-17 08:10:00|2177.44|2176.94|2179.69|2179.19|2179.94|2179.44|2177.19|2176.69|1793
1615968900000|2021-03-17 08:15:00|2179.81|2179.31|2175.56|2175.06|2180.06|2179.56|2175.56|2175.06|1838
1615969200000|2021-03-17 08:20:00|2175.69|2175.19|2176.69|2176.19|2177.44|2176.94|2175.06|2174.56|2073
1615969500000|2021-03-17 08:25:00|2176.56|2176.06|2177.19|2176.69|2177.31|2176.81|2174.44|2173.94|1086
1615969800000|2021-03-17 08:30:00|2177.31|2176.81|2177.44|2176.94|2178.69|2178.19|2176.94|2176.44|1442
1615970100000|2021-03-17 08:35:00|2177.19|2176.69|2176.19|2175.69|2177.44|2176.94|2175.19|2174.69|1118
1615970400000|2021-03-17 08:40:00|2176.28|2175.78|2172.53|2172.03|2176.28|2175.78|2172.53|2172.03|1306
1615970700000|2021-03-17 08:45:00|2172.4|2171.9|2172.03|2171.53|2173.28|2172.78|2171.78|2171.28|2660
1615971000000|2021-03-17 08:50:00|2171.9|2171.4|2171.53|2171.03|2171.9|2171.4|2170.65|2170.15|1812
1615971300000|2021-03-17 08:55:00|2171.65|2171.15|2172.53|2172.03|2173.28|2172.78|2171.28|2170.78|1902
1615971600000|2021-03-17 09:00:00|2172.4|2171.9|2172.9|2172.4|2173.03|2172.53|2171.53|2171.03|991
1615971900000|2021-03-17 09:05:00|2173.03|2172.53|2171.65|2171.15|2174.53|2174.03|2171.53|2171.03|823
1615972200000|2021-03-17 09:10:00|2171.78|2171.28|2171.4|2170.9|2171.78|2171.28|2170.28|2169.78|1061
1615972500000|2021-03-17 09:15:00|2171.28|2170.78|2171.28|2170.78|2172.53|2172.03|2171.03|2170.53|616
1615972800000|2021-03-17 09:20:00|2171.15|2170.65|2172.03|2171.53|2172.28|2171.78|2171.03|2170.53|474
1615973100000|2021-03-17 09:25:00|2171.9|2171.4|2172.28|2171.78|2173.03|2172.53|2171.53|2171.03|701
1615973400000|2021-03-17 09:30:00|2172.53|2172.03|2171.53|2171.03|2172.78|2172.28|2171.4|2170.9|341
1615973700000|2021-03-17 09:35:00|2171.65|2171.15|2171.15|2170.65|2171.78|2171.28|2170.53|2170.03|1004
1615974000000|2021-03-17 09:40:00|2171.28|2170.78|2171.78|2171.28|2172.03|2171.53|2170.78|2170.28|1289
1615974300000|2021-03-17 09:45:00|2171.65|2171.15|2171.15|2170.65|2171.9|2171.4|2170.53|2170.03|1186
1615974600000|2021-03-17 09:50:00|2171.28|2170.78|2169.78|2169.28|2171.28|2170.78|2169.65|2169.15|744
1615974900000|2021-03-17 09:55:00|2169.9|2169.4|2170.9|2170.4|2170.9|2170.4|2169.78|2169.28|667
1615975200000|2021-03-17 10:00:00|2170.78|2170.28|2170.53|2170.03|2171.53|2171.03|2170.28|2169.78|1012
1615975500000|2021-03-17 10:05:00|2170.4|2169.9|2170.65|2170.15|2171.53|2171.03|2170.03|2169.53|2498
1615975800000|2021-03-17 10:10:00|2170.78|2170.28|2169.65|2169.15|2170.78|2170.28|2169.53|2169.03|933
1615976100000|2021-03-17 10:15:00|2169.53|2169.03|2168.28|2167.78|2170.28|2169.78|2168.28|2167.78|1081
1615976400000|2021-03-17 10:20:00|2168.15|2167.65|2168.78|2168.28|2169.03|2168.53|2167.03|2166.53|1089
1615976700000|2021-03-17 10:25:00|2168.9|2168.4|2168.78|2168.28|2169.28|2168.78|2168.65|2168.15|643
1615977000000|2021-03-17 10:30:00|2169.03|2168.53|2170.9|2170.4|2171.03|2170.53|2168.53|2168.03|1149
1615977300000|2021-03-17 10:35:00|2170.78|2170.28|2171.28|2170.78|2171.78|2171.28|2170.28|2169.78|3551
1615977600000|2021-03-17 10:40:00|2171.4|2170.9|2171.28|2170.78|2171.53|2171.03|2170.53|2170.03|789
1615977900000|2021-03-17 10:45:00|2171.15|2170.65|2171.53|2171.03|2172.03|2171.53|2171.03|2170.53|808
1615978200000|2021-03-17 10:50:00|2171.78|2171.28|2171.28|2170.78|2172.03|2171.53|2170.78|2170.28|1823
1615978500000|2021-03-17 10:55:00|2171.15|2170.65|2171.9|2171.4|2172.03|2171.53|2170.65|2170.15|1286
1615978800000|2021-03-17 11:00:00|2171.78|2171.28|2171.03|2170.53|2171.78|2171.28|2170.53|2170.03|973
1615979100000|2021-03-17 11:05:00|2171.15|2170.65|2172.03|2171.53|2172.15|2171.65|2170.9|2170.4|1006
1615979400000|2021-03-17 11:10:00|2171.9|2171.4|2171.03|2170.53|2172.03|2171.53|2170.53|2170.03|1802
1615979700000|2021-03-17 11:15:00|2170.9|2170.4|2170.53|2170.03|2171.28|2170.78|2170.28|2169.78|1041
1615980000000|2021-03-17 11:20:00|2170.78|2170.28|2169.53|2169.03|2170.78|2170.28|2169.53|2169.03|1363
1615980300000|2021-03-17 11:25:00|2169.65|2169.15|2170.53|2170.03|2170.53|2170.03|2169.53|2169.03|1337
1615980600000|2021-03-17 11:30:00|2170.78|2170.28|2168.53|2168.03|2171.03|2170.53|2168.53|2168.03|1116
1615980900000|2021-03-17 11:35:00|2168.65|2168.15|2168.9|2168.4|2169.78|2169.28|2167.53|2167.03|924
1615981200000|2021-03-17 11:40:00|2168.78|2168.28|2168.53|2168.03|2169.03|2168.53|2167.9|2167.4|971
1615981500000|2021-03-17 11:45:00|2168.4|2167.9|2169.03|2168.53|2169.53|2169.03|2168.03|2167.53|1111
1615981800000|2021-03-17 11:50:00|2168.9|2168.4|2170.03|2169.53|2170.03|2169.53|2168.53|2168.03|920
1615982100000|2021-03-17 11:55:00|2169.9|2169.4|2169.28|2168.78|2170.28|2169.78|2169.28|2168.78|381
1615982400000|2021-03-17 12:00:00|2169.15|2168.65|2169.28|2168.78|2169.4|2168.9|2168.53|2168.03|545
1615982700000|2021-03-17 12:05:00|2169.15|2168.65|2168.53|2168.03|2169.15|2168.65|2167.9|2167.4|747
1615983000000|2021-03-17 12:10:00|2168.4|2167.9|2170.28|2169.78|2171.03|2170.53|2168.03|2167.53|1071
1615983300000|2021-03-17 12:15:00|2170.03|2169.53|2171.53|2171.03|2171.53|2171.03|2169.78|2169.28|799
1615983600000|2021-03-17 12:20:00|2171.4|2170.9|2170.78|2170.28|2171.4|2170.9|2170.03|2169.53|807
1615983900000|2021-03-17 12:25:00|2170.65|2170.15|2171.15|2170.65|2171.53|2171.03|2170.4|2169.9|891
1615984200000|2021-03-17 12:30:00|2171.03|2170.53|2170.03|2169.53|2171.28|2170.78|2169.53|2169.03|749
1615984500000|2021-03-17 12:35:00|2170.28|2169.78|2169.4|2168.9|2170.28|2169.78|2169.28|2168.78|832
1615984800000|2021-03-17 12:40:00|2169.53|2169.03|2169.91|2169.41|2169.91|2169.41|2169.16|2168.66|486
1615985100000|2021-03-17 12:45:00|2169.78|2169.28|2170.91|2170.41|2171.03|2170.53|2169.78|2169.28|836
1615985400000|2021-03-17 12:50:00|2170.78|2170.28|2171.41|2170.91|2171.91|2171.41|2170.16|2169.66|535
1615985700000|2021-03-17 12:55:00|2171.28|2170.78|2171.41|2170.91|2171.91|2171.41|2170.91|2170.41|1000
1615986000000|2021-03-17 13:00:00|2171.66|2171.16|2170.91|2170.41|2171.66|2171.16|2170.78|2170.28|754
1615986300000|2021-03-17 13:05:00|2171.16|2170.66|2170.16|2169.66|2171.66|2171.16|2169.91|2169.41|886
1615986600000|2021-03-17 13:10:00|2170.03|2169.53|2170.91|2170.41|2170.91|2170.41|2169.78|2169.28|535
1615986900000|2021-03-17 13:15:00|2170.78|2170.28|2170.91|2170.41|2171.16|2170.66|2170.41|2169.91|547
1615987200000|2021-03-17 13:20:00|2171.03|2170.53|2171.28|2170.78|2171.91|2171.41|2171.03|2170.53|1080
1615987500000|2021-03-17 13:25:00|2171.16|2170.66|2170.53|2170.03|2171.41|2170.91|2169.91|2169.41|601
1615987800000|2021-03-17 13:30:00|2170.41|2169.91|2171.28|2170.78|2171.91|2171.41|2169.91|2169.41|867
1615988100000|2021-03-17 13:35:00|2171.16|2170.66|2172.66|2172.16|2172.66|2172.16|2171.16|2170.66|3161
1615988400000|2021-03-17 13:40:00|2172.53|2172.03|2174.66|2174.16|2174.91|2174.41|2172.16|2171.66|1126
1615988700000|2021-03-17 13:45:00|2174.78|2174.28|2175.03|2174.53|2175.41|2174.91|2173.91|2173.41|1576
1615989000000|2021-03-17 13:50:00|2175.16|2174.66|2176.41|2175.91|2176.41|2175.91|2174.28|2173.78|1206
1615989300000|2021-03-17 13:55:00|2176.28|2175.78|2177.16|2176.66|2177.66|2177.16|2175.91|2175.41|3685
1615989600000|2021-03-17 14:00:00|2177.03|2176.53|2175.41|2174.91|2177.41|2176.91|2175.16|2174.66|1087
1615989900000|2021-03-17 14:05:00|2175.66|2175.16|2175.03|2174.53|2175.66|2175.16|2173.91|2173.41|1371
1615990200000|2021-03-17 14:10:00|2174.91|2174.41|2176.16|2175.66|2176.16|2175.66|2174.16|2173.66|1367
1615990500000|2021-03-17 14:15:00|2175.91|2175.41|2177.16|2176.66|2177.78|2177.28|2175.16|2174.66|1843
1615990800000|2021-03-17 14:20:00|2177.03|2176.53|2177.66|2177.16|2177.91|2177.41|2175.41|2174.91|2882
1615991100000|2021-03-17 14:25:00|2177.78|2177.28|2178.91|2178.41|2178.91|2178.41|2177.41|2176.91|2266
1615991400000|2021-03-17 14:30:00|2178.66|2178.16|2177.78|2177.28|2178.91|2178.41|2176.16|2175.66|802
1615991700000|2021-03-17 14:35:00|2177.66|2177.16|2176.16|2175.66|2177.91|2177.41|2176.03|2175.53|1408
1615992000000|2021-03-17 14:40:00|2176.03|2175.53|2174.66|2174.16|2176.41|2175.91|2174.16|2173.66|2296
1615992300000|2021-03-17 14:45:00|2174.53|2174.03|2174.91|2174.41|2175.41|2174.91|2174.16|2173.66|1498
1615992600000|2021-03-17 14:50:00|2174.78|2174.28|2174.91|2174.41|2175.41|2174.91|2174.16|2173.66|1297
1615992900000|2021-03-17 14:55:00|2174.78|2174.28|2173.78|2173.28|2174.78|2174.28|2173.53|2173.03|1424
1615993200000|2021-03-17 15:00:00|2173.91|2173.41|2174.03|2173.53|2174.41|2173.91|2173.66|2173.16|2151
1615993500000|2021-03-17 15:05:00|2173.91|2173.41|2176.16|2175.66|2176.91|2176.41|2173.91|2173.41|3079
1615993800000|2021-03-17 15:10:00|2175.9|2175.4|2175.52|2175.02|2176.15|2175.65|2175.02|2174.52|1445
1615994100000|2021-03-17 15:15:00|2175.4|2174.9|2176.15|2175.65|2176.15|2175.65|2175.02|2174.52|6078
1615994400000|2021-03-17 15:20:00|2176.02|2175.52|2175.9|2175.4|2176.15|2175.65|2175.4|2174.9|947
1615994700000|2021-03-17 15:25:00|2175.65|2175.15|2175.9|2175.4|2176.15|2175.65|2175.65|2175.15|3208
1615995000000|2021-03-17 15:30:00|2176.02|2175.52|2176.4|2175.9|2176.65|2176.15|2175.77|2175.27|1095
1615995300000|2021-03-17 15:35:00|2176.52|2176.02|2175.9|2175.4|2176.65|2176.15|2175.4|2174.9|1605
1615995600000|2021-03-17 15:40:00|2175.77|2175.27|2175.9|2175.4|2176.4|2175.9|2175.4|2174.9|1084
1615995900000|2021-03-17 15:45:00|2176.15|2175.65|2176.15|2175.65|2176.65|2176.15|2175.9|2175.4|1195
1615996200000|2021-03-17 15:50:00|2176.02|2175.52|2175.65|2175.15|2176.4|2175.9|2175.4|2174.9|1241
1615996500000|2021-03-17 15:55:00|2175.52|2175.02|2175.27|2174.77|2175.65|2175.15|2175.15|2174.65|1100
1615996800000|2021-03-17 16:00:00|2175.15|2174.65|2174.65|2174.15|2175.4|2174.9|2174.65|2174.15|1249
1615997100000|2021-03-17 16:05:00|2174.9|2174.4|2174.9|2174.4|2175.15|2174.65|2174.4|2173.9|1013
1615997400000|2021-03-17 16:10:00|2175.15|2174.65|2174.9|2174.4|2175.15|2174.65|2174.9|2174.4|909
1615997700000|2021-03-17 16:15:00|2175.02|2174.52|2175.15|2174.65|2175.4|2174.9|2174.9|2174.4|1392
1615998000000|2021-03-17 16:20:00|2174.9|2174.4|2175.12|2173.62|2175.15|2174.65|2173.52|2173.02|1901
1615998300000|2021-03-17 16:25:00|2175.13|2173.63|2176.28|2174.78|2176.28|2174.78|2175.12|2173.62|621
1615998600000|2021-03-17 16:30:00|2176.01|2174.51|2175.85|2174.45|2177.85|2176.45|2174.6|2173.2|625
1615998900000|2021-03-17 16:35:00|2175.72|2174.32|2175.1|2173.7|2175.85|2174.45|2174.6|2173.2|3079
1615999200000|2021-03-17 16:40:00|2175.22|2173.82|2175.6|2174.2|2175.85|2174.45|2175.22|2173.82|3030
1615999500000|2021-03-17 16:45:00|2175.72|2174.32|2174.47|2173.07|2175.85|2174.45|2174.35|2172.95|34
1615999800000|2021-03-17 16:50:00|2174.6|2173.2|2175.47|2174.07|2175.47|2174.07|2174.6|2173.2|30
1616000100000|2021-03-17 16:55:00|2175.35|2173.95|2175.27|2173.77|2175.47|2174.07|2174.85|2173.45|2
1616000400000|2021-03-17 17:00:00|2175.26|2173.76|2175.29|2173.79|2175.78|2174.28|2175.17|2173.67|0
1616000700000|2021-03-17 17:05:00|2175.27|2173.77|2175.78|2174.28|2176.37|2174.87|2175.27|2173.77|0
1616001000000|2021-03-17 17:10:00|2175.76|2174.26|2176.27|2174.77|2176.33|2174.83|2175.25|2173.75|0
1616001300000|2021-03-17 17:15:00|2176.25|2174.75|2176.87|2175.37|2177.35|2175.85|2175.65|2174.15|0
1616001600000|2021-03-17 17:20:00|2176.86|2175.36|2176.78|2175.28|2177.33|2175.83|2176.42|2174.92|0
1616001900000|2021-03-17 17:25:00|2176.79|2175.29|2177.71|2176.21|2177.73|2176.23|2176.79|2175.29|0
1616002200000|2021-03-17 17:30:00|2177.73|2176.23|2177.19|2175.69|2177.74|2176.24|2177.12|2175.62|0
1616002500000|2021-03-17 17:35:00|2177.21|2175.71|2177.67|2176.17|2177.77|2176.27|2177.21|2175.71|0
1616002800000|2021-03-17 17:40:00|2177.65|2176.15|2177.62|2176.12|2177.72|2176.22|2177.1|2175.6|0
1616003100000|2021-03-17 17:45:00|2177.63|2176.13|2177.65|2176.15|2177.69|2176.19|2177.1|2175.6|0
1616003400000|2021-03-17 17:50:00|2177.63|2176.13|2176.04|2174.54|2177.63|2176.13|2176.03|2174.53|0
1616003700000|2021-03-17 17:55:00|2176.05|2174.55|2175.92|2174.42|2176.15|2174.65|2175.61|2174.11|0
1616004000000|2021-03-17 18:00:00|2176.13|2174.63|2180.45|2178.95|2184.06|2182.56|2176.13|2174.63|0
1616004300000|2021-03-17 18:05:00|2180.47|2178.97|2180.93|2179.43|2182.04|2180.54|2180.22|2178.72|0
1616004600000|2021-03-17 18:10:00|2180.98|2179.48|2184.09|2182.59|2184.85|2183.35|2180.98|2179.48|0
1616004900000|2021-03-17 18:15:00|2184.1|2182.6|2182.69|2181.19|2184.64|2183.14|2182.6|2181.1|0
1616005200000|2021-03-17 18:20:00|2182.7|2181.2|2181.7|2180.2|2183.22|2181.72|2181.59|2180.09|0
1616005500000|2021-03-17 18:25:00|2181.71|2180.21|2179.6|2178.1|2182.38|2180.88|2179.6|2178.1|0
1616005800000|2021-03-17 18:30:00|2179.59|2178.09|2179.86|2178.36|2180.36|2178.86|2178.76|2177.26|0
1616006100000|2021-03-17 18:35:00|2179.89|2178.39|2183.3|2181.8|2183.32|2181.82|2179.86|2178.36|0
1616006400000|2021-03-17 18:40:00|2183.29|2181.79|2187.45|2185.95|2187.48|2185.98|2182.82|2181.32|0
1616006700000|2021-03-17 18:45:00|2187.38|2185.88|2184.75|2183.25|2187.52|2186.02|2184.23|2182.73|0
1616007000000|2021-03-17 18:50:00|2184.72|2183.22|2185.37|2183.87|2185.4|2183.9|2184.16|2182.66|0
1616007300000|2021-03-17 18:55:00|2185.35|2183.85|2185.47|2183.97|2185.97|2184.47|2184.85|2183.35|0
1616007600000|2021-03-17 19:00:00|2185.45|2183.95|2186.82|2185.32|2187.01|2185.51|2185.27|2183.77|0
1616007900000|2021-03-17 19:05:00|2186.98|2185.48|2187.11|2185.61|2187.55|2186.05|2186.45|2184.95|0
1616008200000|2021-03-17 19:10:00|2187.1|2185.6|2185.87|2184.37|2187.14|2185.64|2185.8|2184.3|0
1616008500000|2021-03-17 19:15:00|2185.89|2184.39|2185.78|2184.28|2186.77|2185.27|2185.77|2184.27|0
1616008800000|2021-03-17 19:20:00|2185.77|2184.27|2183.94|2182.44|2185.81|2184.31|2183.93|2182.43|0
1616009100000|2021-03-17 19:25:00|2183.95|2182.45|2184.47|2182.97|2184.58|2183.08|2183.93|2182.43|0
1616009400000|2021-03-17 19:30:00|2184.48|2182.98|2186.18|2184.68|2186.23|2184.73|2184.42|2182.92|0
1616009700000|2021-03-17 19:35:00|2186.2|2184.7|2185.01|2183.51|2186.2|2184.7|2185.01|2183.51|0
1616010000000|2021-03-17 19:40:00|2185|2183.5|2183.91|2182.41|2186.11|2184.61|2183.4|2181.9|0
1616010300000|2021-03-17 19:45:00|2183.94|2182.44|2184.45|2182.95|2184.51|2183.01|2183.88|2182.38|0
1616010600000|2021-03-17 19:50:00|2184.26|2182.76|2183.83|2182.33|2184.45|2182.95|2183.2|2181.7|0
1616010900000|2021-03-17 19:55:00|2183.76|2182.26|2183.71|2182.21|2183.86|2182.36|2182.89|2181.39|0
1616011200000|2021-03-17 20:00:00|2183.65|2182.15|2184.07|2182.57|2184.7|2183.2|2183.65|2182.15|1
1616011500000|2021-03-17 20:05:00|2184.08|2182.58|2184.59|2183.09|2184.59|2183.09|2183.64|2182.14|0
1616011800000|2021-03-17 20:10:00|2184.58|2183.08|2184.58|2183.08|2184.66|2183.16|2184.55|2183.05|0
1616012100000|2021-03-17 20:15:00|2184.72|2183.22|2185.14|2183.64|2185.14|2183.64|2184.72|2183.22|0
1616012400000|2021-03-17 20:20:00|2185.28|2183.78|2185.6|2184.1|2185.6|2184.1|2185.28|2183.78|0
1616012700000|2021-03-17 20:25:00|2185.47|2183.97|2185.47|2183.97|2185.47|2183.97|2185.47|2183.97|0
1616013000000|2021-03-17 20:30:00|2185.45|2183.95|2184.87|2183.37|2185.47|2183.97|2184.84|2183.34|0
1616013300000|2021-03-17 20:35:00|2184.86|2183.36|2184.83|2183.33|2184.87|2183.37|2184.77|2183.27|0
1616013600000|2021-03-17 20:40:00|2184.84|2183.34|2184.87|2183.37|2184.89|2183.39|2184.8|2183.3|0
1616013900000|2021-03-17 20:45:00|2184.86|2183.36|2184.86|2183.36|2184.89|2183.39|2184.84|2183.34|0
1616014200000|2021-03-17 20:50:00|2184.84|2183.34|2184.79|2183.29|2184.86|2183.36|2184.77|2183.27|0
1616014500000|2021-03-17 20:55:00|2184.77|2183.27|2184.94|2183.44|2185.03|2183.53|2184.22|2182.72|0
1616014800000|2021-03-17 21:00:00|2184.78|2183.28|2184.78|2183.28|2184.94|2183.44|2184.78|2183.28|0
1616015100000|2021-03-17 21:05:00|2184.77|2183.27|2184.77|2183.27|2184.98|2183.48|2184.77|2183.27|0
1616015400000|2021-03-17 21:10:00|2184.89|2183.39|2184.92|2183.42|2184.92|2183.42|2184.79|2183.29|0
1616015700000|2021-03-17 21:15:00|2184.87|2183.37|2184.92|2183.42|2184.92|2183.42|2184.87|2183.37|0
1616016000000|2021-03-17 21:20:00|2184.75|2183.25|2184.87|2183.37|2184.92|2183.42|2184.75|2183.25|0
1616016300000|2021-03-17 21:25:00|2184.96|2183.46|2184.96|2183.46|2184.96|2183.46|2184.96|2183.46|0
1616016600000|2021-03-17 21:30:00|2184.92|2183.42|2185|2183.5|2185|2183.5|2184.87|2183.37|0
1616016900000|2021-03-17 21:35:00|2184.98|2183.48|2185.02|2183.52|2185.02|2183.52|2184.98|2183.48|0
1616017200000|2021-03-17 21:40:00|2184.98|2183.48|2185.07|2183.57|2185.07|2183.57|2184.98|2183.48|0
1616017500000|2021-03-17 21:45:00|2185.02|2183.52|2184.64|2183.14|2185.02|2183.52|2184.64|2183.14|0
1616017800000|2021-03-17 21:50:00|2184.77|2183.27|2184.9|2183.4|2184.9|2183.4|2184.77|2183.27|0
1616018100000|2021-03-17 21:55:00|2184.94|2183.44|2184.85|2183.35|2184.94|2183.44|2184.69|2183.19|0
1616018400000|2021-03-17 22:00:00|2184.91|2183.41|2187.97|2186.47|2187.97|2186.47|2184.91|2183.41|0
1616018700000|2021-03-17 22:05:00|2187.98|2186.48|2188.17|2186.67|2188.62|2187.12|2187.92|2186.42|0
1616019000000|2021-03-17 22:10:00|2188.18|2186.68|2188.22|2186.72|2188.58|2187.08|2188.01|2186.51|0
1616019300000|2021-03-17 22:15:00|2188.2|2186.7|2187.71|2186.21|2188.32|2186.82|2187.5|2186|0
1616019600000|2021-03-17 22:20:00|2187.72|2186.22|2187.71|2186.21|2188.11|2186.61|2187.6|2186.1|0
1616019900000|2021-03-17 22:25:00|2187.73|2186.23|2188.16|2186.66|2188.36|2186.86|2187.59|2186.09|0
1616020200000|2021-03-17 22:30:00|2188.17|2186.67|2188.15|2186.65|2188.35|2186.85|2188.05|2186.55|0
1616020500000|2021-03-17 22:35:00|2188.14|2186.64|2187.78|2186.28|2188.14|2186.64|2187.68|2186.18|0
1616020800000|2021-03-17 22:40:00|2187.76|2186.26|2186.95|2185.45|2187.88|2186.38|2186.95|2185.45|0
1616021100000|2021-03-17 22:45:00|2186.9|2185.4|2187.11|2185.61|2187.22|2185.72|2186.55|2185.05|0
1616021400000|2021-03-17 22:50:00|2187.13|2185.63|2187.45|2185.95|2187.45|2185.95|2187.03|2185.53|0
1616021700000|2021-03-17 22:55:00|2187.46|2185.96|2187.24|2185.74|2187.6|2186.1|2186.89|2185.39|0
1616022000000|2021-03-17 23:00:00|2187.26|2185.76|2187.43|2185.93|2188.14|2186.64|2187.14|2185.64|0
1616022300000|2021-03-17 23:05:00|2187.45|2185.95|2187.12|2185.62|2187.58|2186.08|2187.01|2185.51|0
1616022600000|2021-03-17 23:10:00|2187.08|2185.58|2187.58|2186.08|2187.68|2186.18|2186.87|2185.37|0
1616022900000|2021-03-17 23:15:00|2187.6|2186.1|2186.87|2185.37|2187.68|2186.18|2186.55|2185.05|0
1616023200000|2021-03-17 23:20:00|2186.86|2185.36|2187.79|2186.29|2187.89|2186.39|2186.81|2185.31|0
1616023500000|2021-03-17 23:25:00|2187.81|2186.31|2188.25|2186.75|2188.35|2186.85|2187.79|2186.29|0
1616023800000|2021-03-17 23:30:00|2188.26|2186.76|2189.09|2187.59|2189.47|2187.97|2188.26|2186.76|0
1616024100000|2021-03-17 23:35:00|2189.04|2187.54|2188.94|2187.44|2189.4|2187.9|2188.94|2187.44|0
1616024400000|2021-03-17 23:40:00|2188.95|2187.45|2189.28|2187.78|2189.4|2187.9|2188.95|2187.45|0
1616024700000|2021-03-17 23:45:00|2189.29|2187.79|2189.38|2187.88|2189.59|2188.09|2189.13|2187.63|0
1616025000000|2021-03-17 23:50:00|2189.39|2187.89|2190.08|2188.58|2190.34|2188.84|2189.38|2187.88|0
1616025300000|2021-03-17 23:55:00|2190.09|2188.59|2190.3|2188.8|2190.63|2189.13|2189.83|2188.33|0
1616025600000|2021-03-18 00:00:00|2190.32|2188.82|2191.05|2189.55|2191.07|2189.57|2190.13|2188.63|0
1616025900000|2021-03-18 00:05:00|2191.04|2189.54|2191.88|2190.38|2192.09|2190.59|2190.59|2189.09|0
1616026200000|2021-03-18 00:10:00|2191.87|2190.37|2191.04|2189.54|2192.55|2191.05|2190.83|2189.33|0
1616026500000|2021-03-18 00:15:00|2190.62|2189.12|2190.51|2189.01|2191.49|2189.99|2190.51|2189.01|0
1616026800000|2021-03-18 00:20:00|2190.53|2189.03|2190.94|2189.44|2190.99|2189.49|2190.49|2188.99|0
1616027100000|2021-03-18 00:25:00|2190.93|2189.43|2190.7|2189.2|2190.97|2189.47|2190.43|2188.93|0
1616027400000|2021-03-18 00:30:00|2190.77|2189.27|2191.43|2189.93|2191.95|2190.45|2190.77|2189.27|0
1616027700000|2021-03-18 00:35:00|2191.44|2189.94|2191.65|2190.15|2192.45|2190.95|2191.42|2189.92|0
1616028000000|2021-03-18 00:40:00|2191.58|2190.08|2191.85|2190.35|2191.89|2190.39|2191.35|2189.85|0
1616028300000|2021-03-18 00:45:00|2191.83|2190.33|2192.34|2190.84|2192.81|2191.31|2191.82|2190.32|0
1616028600000|2021-03-18 00:50:00|2192.32|2190.82|2192.35|2190.85|2192.8|2191.3|2192.31|2190.81|0
1616028900000|2021-03-18 00:55:00|2192.36|2190.86|2193.5|2192|2193.5|2192|2191.86|2190.36|0
1616029200000|2021-03-18 01:00:00|2193.51|2192.01|2193.55|2192.05|2194.58|2193.08|2193.51|2192.01|0
1616029500000|2021-03-18 01:05:00|2193.78|2192.28|2193.45|2191.95|2194.06|2192.56|2193.45|2191.95|0
1616029800000|2021-03-18 01:10:00|2193.44|2191.94|2193.48|2191.98|2193.97|2192.47|2193.44|2191.94|0
1616030100000|2021-03-18 01:15:00|2193.49|2191.99|2194.46|2192.96|2194.49|2192.99|2193.49|2191.99|0
1616030400000|2021-03-18 01:20:00|2194.47|2192.97|2193.99|2192.49|2194.49|2192.99|2193.97|2192.47|0
1616030700000|2021-03-18 01:25:00|2193.96|2192.46|2193.46|2191.96|2193.99|2192.49|2193.46|2191.96|0
1616031000000|2021-03-18 01:30:00|2193.47|2191.97|2192.97|2191.47|2193.97|2192.47|2192.48|2190.98|0
1616031300000|2021-03-18 01:35:00|2192.98|2191.48|2193.53|2192.03|2193.99|2192.49|2192.97|2191.47|0
1616031600000|2021-03-18 01:40:00|2193.54|2192.04|2193.5|2192|2193.99|2192.49|2193|2191.5|0
1616031900000|2021-03-18 01:45:00|2193.51|2192.01|2193.56|2192.06|2193.99|2192.49|2193.04|2191.54|0
1616032200000|2021-03-18 01:50:00|2193.54|2192.04|2193.61|2192.11|2194.09|2192.59|2193.54|2192.04|0
1616032500000|2021-03-18 01:55:00|2193.63|2192.13|2194.07|2192.57|2194.59|2193.09|2193.62|2192.12|0
1616032800000|2021-03-18 02:00:00|2194.09|2192.59|2193.95|2192.45|2194.57|2193.07|2193.77|2192.27|0
1616033100000|2021-03-18 02:05:00|2193.96|2192.46|2193.4|2191.9|2193.97|2192.47|2193.38|2191.88|0
1616033400000|2021-03-18 02:10:00|2193.41|2191.91|2193.41|2191.91|2193.44|2191.94|2192.89|2191.39|0
1616033700000|2021-03-18 02:15:00|2193.4|2191.9|2193.42|2191.92|2193.89|2192.39|2192.92|2191.42|0
1616034000000|2021-03-18 02:20:00|2193.41|2191.91|2193.38|2191.88|2193.86|2192.36|2192.9|2191.4|0
1616034300000|2021-03-18 02:25:00|2193.39|2191.89|2193.35|2191.85|2193.82|2192.32|2193.31|2191.81|0
1616034600000|2021-03-18 02:30:00|2193.42|2191.92|2193.41|2191.91|2193.87|2192.37|2193.16|2191.66|0
1616034900000|2021-03-18 02:35:00|2193.43|2191.93|2193.41|2191.91|2193.9|2192.4|2193.4|2191.9|0
1616035200000|2021-03-18 02:40:00|2193.4|2191.9|2193.4|2191.9|2193.43|2191.93|2193.39|2191.89|0
1616035500000|2021-03-18 02:45:00|2193.41|2191.91|2191.89|2190.39|2193.43|2191.93|2191.6|2190.1|0
1616035800000|2021-03-18 02:50:00|2191.9|2190.4|2191.95|2190.45|2191.95|2190.45|2191.39|2189.89|0
1616036100000|2021-03-18 02:55:00|2191.96|2190.46|2192.48|2190.98|2192.5|2191|2191.94|2190.44|0
1616036400000|2021-03-18 03:00:00|2192.5|2191|2191.43|2189.93|2192.5|2191|2190.97|2189.47|0
1616036700000|2021-03-18 03:05:00|2191.42|2189.92|2189.31|2187.81|2191.42|2189.92|2189.26|2187.76|0
1616037000000|2021-03-18 03:10:00|2189.29|2187.79|2189.74|2188.24|2190.28|2188.78|2189.25|2187.75|0
1616037300000|2021-03-18 03:15:00|2189.75|2188.25|2189.27|2187.77|2189.75|2188.25|2189.19|2187.69|0
1616037600000|2021-03-18 03:20:00|2189.26|2187.76|2189.21|2187.71|2189.7|2188.2|2188.71|2187.21|0
1616037900000|2021-03-18 03:25:00|2189.2|2187.7|2187.59|2186.09|2189.2|2187.7|2187.12|2185.62|0
1616038200000|2021-03-18 03:30:00|2187.57|2186.07|2186.67|2185.17|2188.61|2187.11|2186.67|2185.17|0
1616038500000|2021-03-18 03:35:00|2186.68|2185.18|2187.66|2186.16|2187.67|2186.17|2186.67|2185.17|0
1616038800000|2021-03-18 03:40:00|2187.69|2186.19|2188.16|2186.66|2188.19|2186.69|2187.66|2186.16|0
1616039100000|2021-03-18 03:45:00|2188.18|2186.68|2187.77|2186.27|2188.65|2187.15|2187.67|2186.17|0
1616039400000|2021-03-18 03:50:00|2187.93|2186.43|2187.74|2186.24|2188.26|2186.76|2187.7|2186.2|0
1616039700000|2021-03-18 03:55:00|2187.73|2186.23|2187.24|2185.74|2187.76|2186.26|2187.24|2185.74|0
1616040000000|2021-03-18 04:00:00|2187.25|2185.75|2188.26|2186.76|2188.26|2186.76|2187.25|2185.75|0
1616040300000|2021-03-18 04:05:00|2188.33|2186.83|2187.75|2186.25|2188.51|2187.01|2187.73|2186.23|0
1616040600000|2021-03-18 04:10:00|2187.74|2186.24|2187.7|2186.2|2187.75|2186.25|2187.22|2185.72|0
1616040900000|2021-03-18 04:15:00|2187.69|2186.19|2186.89|2185.39|2187.69|2186.19|2186.65|2185.15|0
1616041200000|2021-03-18 04:20:00|2186.9|2185.4|2187.72|2186.22|2187.73|2186.23|2186.62|2185.12|0
1616041500000|2021-03-18 04:25:00|2187.73|2186.23|2187.25|2185.75|2187.75|2186.25|2187.25|2185.75|0
1616041800000|2021-03-18 04:30:00|2187.26|2185.76|2188.22|2186.72|2188.22|2186.72|2187.25|2185.75|0
1616042100000|2021-03-18 04:35:00|2188.24|2186.74|2188.25|2186.75|2188.74|2187.24|2188.22|2186.72|0
1616042400000|2021-03-18 04:40:00|2188.32|2186.82|2188.27|2186.77|2188.73|2187.23|2188.24|2186.74|0
1616042700000|2021-03-18 04:45:00|2188.25|2186.75|2188.25|2186.75|2189.26|2187.76|2188.24|2186.74|0
1616043000000|2021-03-18 04:50:00|2188.27|2186.77|2189.01|2187.51|2189.25|2187.75|2188.27|2186.77|0
1616043300000|2021-03-18 04:55:00|2189.08|2187.58|2188.81|2187.31|2189.3|2187.8|2188.78|2187.28|0
1616043600000|2021-03-18 05:00:00|2188.8|2187.3|2187.69|2186.19|2188.81|2187.31|2187.67|2186.17|0
1616043900000|2021-03-18 05:05:00|2187.7|2186.2|2187.78|2186.28|2188.26|2186.76|2187.64|2186.14|0
1616044200000|2021-03-18 05:10:00|2187.77|2186.27|2187.8|2186.3|2188.03|2186.53|2187.29|2185.79|0
1616044500000|2021-03-18 05:15:00|2187.79|2186.29|2188.85|2187.35|2188.88|2187.38|2187.78|2186.28|0
1616044800000|2021-03-18 05:20:00|2188.86|2187.36|2189.39|2187.89|2189.39|2187.89|2188.83|2187.33|0
1616045100000|2021-03-18 05:25:00|2189.37|2187.87|2188.89|2187.39|2189.39|2187.89|2188.86|2187.36|0
1616045400000|2021-03-18 05:30:00|2188.9|2187.4|2189.42|2187.92|2189.42|2187.92|2188.35|2186.85|0
1616045700000|2021-03-18 05:35:00|2189.43|2187.93|2188.87|2187.37|2189.44|2187.94|2188.38|2186.88|0
1616046000000|2021-03-18 05:40:00|2188.8|2187.3|2188.35|2186.85|2188.9|2187.4|2188.35|2186.85|0
1616046300000|2021-03-18 05:45:00|2188.33|2186.83|2188.38|2186.88|2188.38|2186.88|2187.85|2186.35|0
1616046600000|2021-03-18 05:50:00|2188.37|2186.87|2188.88|2187.38|2189.11|2187.61|2188.33|2186.83|0
1616046900000|2021-03-18 05:55:00|2188.95|2187.45|2188.84|2187.34|2189.35|2187.85|2188.33|2186.83|0
1616047200000|2021-03-18 06:00:00|2188.85|2187.35|2188.84|2187.34|2189.37|2187.87|2188.33|2186.83|0
1616047500000|2021-03-18 06:05:00|2188.77|2187.27|2188.38|2186.88|2188.9|2187.4|2188.12|2186.62|0
1616047800000|2021-03-18 06:10:00|2188.36|2186.86|2188.87|2187.37|2188.9|2187.4|2188.36|2186.86|0
1616048100000|2021-03-18 06:15:00|2188.8|2187.3|2188.38|2186.88|2188.85|2187.35|2188.36|2186.86|0
1616048400000|2021-03-18 06:20:00|2188.39|2186.89|2189.51|2188.01|2189.9|2188.4|2188.38|2186.88|0
1616048700000|2021-03-18 06:25:00|2189.52|2188.02|2189.99|2188.49|2190.02|2188.52|2189.51|2188.01|0
1616049000000|2021-03-18 06:30:00|2190|2188.5|2191|2189.5|2191.01|2189.51|2190|2188.5|0
1616049300000|2021-03-18 06:35:00|2190.98|2189.48|2191.01|2189.51|2191.5|2190|2190.97|2189.47|0
1616049600000|2021-03-18 06:40:00|2191.15|2189.65|2190.53|2189.03|2191.47|2189.97|2190.53|2189.03|0
1616049900000|2021-03-18 06:45:00|2190.54|2189.04|2191.59|2190.09|2191.59|2190.09|2190.54|2189.04|0
1616050200000|2021-03-18 06:50:00|2191.58|2190.08|2191.45|2189.95|2191.59|2190.09|2190.99|2189.49|0
1616050500000|2021-03-18 06:55:00|2191.44|2189.94|2191.47|2189.97|2191.48|2189.98|2190.98|2189.48|0
1616050800000|2021-03-18 07:00:00|2191.46|2189.96|2190.11|2188.61|2191.95|2190.45|2189.36|2187.86|0
1616051100000|2021-03-18 07:05:00|2190.12|2188.62|2191.03|2189.53|2191.08|2189.58|2190.05|2188.55|0
1616051400000|2021-03-18 07:10:00|2191.05|2189.55|2190.51|2189.01|2191.05|2189.55|2190.48|2188.98|0
1616051700000|2021-03-18 07:15:00|2190.49|2188.99|2189.28|2187.78|2190.91|2189.41|2189.28|2187.78|0
1616052000000|2021-03-18 07:20:00|2189.3|2187.8|2186.26|2184.76|2189.3|2187.8|2186.25|2184.75|0
1616052300000|2021-03-18 07:25:00|2186.25|2184.75|2185.59|2184.09|2186.71|2185.21|2185.13|2183.63|0
1616052600000|2021-03-18 07:30:00|2185.58|2184.08|2182.6|2181.2|2186.55|2185.05|2182.1|2180.7|22
1616052900000|2021-03-18 07:35:00|2183.22|2181.82|2181.47|2180.07|2184.1|2182.7|2181.47|2180.07|13
1616053200000|2021-03-18 07:40:00|2181.35|2179.95|2180.97|2179.57|2182.6|2181.2|2180.97|2179.57|3
1616053500000|2021-03-18 07:45:00|2181.1|2179.7|2181.85|2180.45|2182.35|2180.95|2180.97|2179.57|2
1616053800000|2021-03-18 07:50:00|2182.1|2180.7|2181.6|2180.2|2182.1|2180.7|2181.6|2180.2|9
1616054100000|2021-03-18 07:55:00|2181.65|2180.15|2182.03|2180.53|2182.06|2180.56|2180.52|2179.02|0
1616054400000|2021-03-18 08:00:00|2182.05|2180.55|2180.15|2179.65|2182.54|2181.52|2178.52|2178.02|1374
1616054700000|2021-03-18 08:05:00|2180.02|2179.52|2181.4|2180.9|2183.77|2183.27|2179.4|2178.9|617
1616055000000|2021-03-18 08:10:00|2181.15|2180.65|2182.4|2181.9|2183.15|2182.65|2180.9|2180.4|1027
1616055300000|2021-03-18 08:15:00|2182.65|2182.15|2184.65|2184.15|2185.9|2185.4|2182.65|2182.15|1175
1616055600000|2021-03-18 08:20:00|2184.52|2184.02|2185.4|2184.9|2185.65|2185.15|2183.77|2183.27|810
1616055900000|2021-03-18 08:25:00|2185.52|2185.02|2185.9|2185.4|2187.4|2186.9|2185.02|2184.52|1289
1616056200000|2021-03-18 08:30:00|2186.02|2185.52|2183.9|2183.4|2186.65|2186.15|2183.4|2182.9|1560
1616056500000|2021-03-18 08:35:00|2183.77|2183.27|2182.4|2181.9|2184.15|2183.65|2181.52|2181.02|7032
1616056800000|2021-03-18 08:40:00|2182.53|2182.03|2177.78|2177.28|2183.03|2182.53|2177.65|2177.15|918
1616057100000|2021-03-18 08:45:00|2178.03|2177.53|2177.15|2176.65|2178.78|2178.28|2176.03|2175.53|622
1616057400000|2021-03-18 08:50:00|2177.28|2176.78|2178.03|2177.53|2178.03|2177.53|2176.4|2175.9|4108
1616057700000|2021-03-18 08:55:00|2177.78|2177.28|2177.78|2177.28|2179.78|2179.28|2177.53|2177.03|751
1616058000000|2021-03-18 09:00:00|2177.65|2177.15|2180.28|2179.78|2180.53|2180.03|2177.28|2176.78|277
1616058300000|2021-03-18 09:05:00|2180.53|2180.03|2179.53|2179.03|2180.78|2180.28|2179.28|2178.78|261
1616058600000|2021-03-18 09:10:00|2180.03|2179.53|2178.78|2178.28|2180.28|2179.78|2178.53|2178.03|491
1616058900000|2021-03-18 09:15:00|2178.65|2178.15|2180.15|2179.65|2180.9|2180.4|2178.28|2177.78|826
1616059200000|2021-03-18 09:20:00|2180.28|2179.78|2179.53|2179.03|2180.78|2180.28|2179.28|2178.78|363
1616059500000|2021-03-18 09:25:00|2179.4|2178.9|2179.65|2179.15|2180.28|2179.78|2179.03|2178.53|1343
1616059800000|2021-03-18 09:30:00|2179.78|2179.28|2181.28|2180.78|2181.78|2181.28|2179.53|2179.03|311
1616060100000|2021-03-18 09:35:00|2181.15|2180.65|2180.78|2180.28|2182.28|2181.78|2180.65|2180.15|353
1616060400000|2021-03-18 09:40:00|2181.28|2180.78|2181.28|2180.78|2182.03|2181.53|2180.78|2180.28|415
1616060700000|2021-03-18 09:45:00|2181.15|2180.65|2181.15|2180.65|2181.65|2181.15|2180.65|2180.15|1514
1616061000000|2021-03-18 09:50:00|2181.28|2180.78|2181.15|2180.65|2182.53|2182.03|2180.78|2180.28|257
1616061300000|2021-03-18 09:55:00|2181.28|2180.78|2181.03|2180.53|2181.28|2180.78|2180.28|2179.78|439
1616061600000|2021-03-18 10:00:00|2181.15|2180.65|2181.53|2181.03|2182.15|2181.65|2180.53|2180.03|139
1616061900000|2021-03-18 10:05:00|2181.4|2180.9|2181.65|2181.15|2182.03|2181.53|2180.9|2180.4|467
1616062200000|2021-03-18 10:10:00|2181.53|2181.03|2181.53|2181.03|2182.03|2181.53|2181.28|2180.78|400
1616062500000|2021-03-18 10:15:00|2181.65|2181.15|2181.78|2181.28|2181.78|2181.28|2180.9|2180.4|209
1616062800000|2021-03-18 10:20:00|2181.65|2181.15|2181.78|2181.28|2182.53|2182.03|2181.53|2181.03|392
1616063100000|2021-03-18 10:25:00|2181.53|2181.03|2183.15|2182.65|2183.28|2182.78|2181.15|2180.65|2438
1616063400000|2021-03-18 10:30:00|2183.28|2182.78|2183.03|2182.53|2183.4|2182.9|2182.65|2182.15|680
1616063700000|2021-03-18 10:35:00|2182.9|2182.4|2182.28|2181.78|2183.28|2182.78|2182.28|2181.78|316
1616064000000|2021-03-18 10:40:00|2182.15|2181.65|2182.65|2182.15|2182.78|2182.28|2182.15|2181.65|192
1616064300000|2021-03-18 10:45:00|2182.53|2182.03|2183.28|2182.78|2183.28|2182.78|2182.53|2182.03|298
1616064600000|2021-03-18 10:50:00|2183.4|2182.9|2183.78|2183.28|2184.03|2183.53|2183.28|2182.78|231
1616064900000|2021-03-18 10:55:00|2183.9|2183.4|2183.28|2182.78|2184.15|2183.65|2183.03|2182.53|1024
1616065200000|2021-03-18 11:00:00|2183.4|2182.9|2182.03|2181.53|2184.03|2183.53|2182.03|2181.53|639
1616065500000|2021-03-18 11:05:00|2182.15|2181.65|2182.03|2181.53|2182.9|2182.4|2181.53|2181.03|983
1616065800000|2021-03-18 11:10:00|2181.9|2181.4|2180.78|2180.28|2182.15|2181.65|2180.78|2180.28|496
1616066100000|2021-03-18 11:15:00|2180.65|2180.15|2180.03|2179.53|2181.03|2180.53|2179.65|2179.15|477
1616066400000|2021-03-18 11:20:00|2179.9|2179.4|2180.78|2180.28|2181.03|2180.53|2179.15|2178.65|452
1616066700000|2021-03-18 11:25:00|2180.65|2180.15|2180.03|2179.53|2181.03|2180.53|2179.4|2178.9|336
1616067000000|2021-03-18 11:30:00|2179.9|2179.4|2178.18|2177.68|2180.03|2179.53|2177.93|2177.43|329
1616067300000|2021-03-18 11:35:00|2177.93|2177.43|2176.93|2176.43|2178.18|2177.68|2176.68|2176.18|615
1616067600000|2021-03-18 11:40:00|2177.05|2176.55|2175.93|2175.43|2177.43|2176.93|2175.93|2175.43|409
1616067900000|2021-03-18 11:45:00|2175.68|2175.18|2176.68|2176.18|2176.93|2176.43|2175.68|2175.18|446
1616068200000|2021-03-18 11:50:00|2176.43|2175.93|2176.18|2175.68|2176.68|2176.18|2175.93|2175.43|238
1616068500000|2021-03-18 11:55:00|2176.3|2175.8|2175.93|2175.43|2176.43|2175.93|2175.68|2175.18|269
1616068800000|2021-03-18 12:00:00|2175.8|2175.3|2177.55|2177.05|2177.55|2177.05|2175.68|2175.18|432
1616069100000|2021-03-18 12:05:00|2177.43|2176.93|2177.43|2176.93|2178.18|2177.68|2177.18|2176.68|233
1616069400000|2021-03-18 12:10:00|2177.55|2177.05|2176.18|2175.68|2177.68|2177.18|2176.18|2175.68|213
1616069700000|2021-03-18 12:15:00|2175.93|2175.43|2176.43|2175.93|2176.68|2176.18|2175.43|2174.93|421
1616070000000|2021-03-18 12:20:00|2176.55|2176.05|2177.18|2176.68|2177.68|2177.18|2176.43|2175.93|530
1616070300000|2021-03-18 12:25:00|2177.43|2176.93|2176.3|2175.8|2177.68|2177.18|2176.05|2175.55|291
1616070600000|2021-03-18 12:30:00|2176.18|2175.68|2176.18|2175.68|2176.43|2175.93|2175.8|2175.3|238
1616070900000|2021-03-18 12:35:00|2176.43|2175.93|2175.43|2174.93|2176.43|2175.93|2175.43|2174.93|293
1616071200000|2021-03-18 12:40:00|2175.62|2175.12|2175.87|2175.37|2175.87|2175.37|2174.87|2174.37|1440
1616071500000|2021-03-18 12:45:00|2175.74|2175.24|2176.12|2175.62|2176.12|2175.62|2175.62|2175.12|447
1616071800000|2021-03-18 12:50:00|2176.24|2175.74|2176.62|2176.12|2176.87|2176.37|2175.87|2175.37|222
1616072100000|2021-03-18 12:55:00|2176.87|2176.37|2175.62|2175.12|2177.12|2176.62|2175.62|2175.12|722
1616072400000|2021-03-18 13:00:00|2175.87|2175.37|2175.87|2175.37|2176.12|2175.62|2175.37|2174.87|336
1616072700000|2021-03-18 13:05:00|2175.74|2175.24|2175.37|2174.87|2176.37|2175.87|2175.12|2174.62|405
1616073000000|2021-03-18 13:10:00|2175.24|2174.74|2174.87|2174.37|2175.99|2175.49|2174.87|2174.37|611
1616073300000|2021-03-18 13:15:00|2174.74|2174.24|2174.62|2174.12|2175.62|2175.12|2174.37|2173.87|4662
1616073600000|2021-03-18 13:20:00|2174.74|2174.24|2174.12|2173.62|2174.87|2174.37|2173.99|2173.49|541
1616073900000|2021-03-18 13:25:00|2174.37|2173.87|2173.87|2173.37|2174.62|2174.12|2173.62|2173.12|566
1616074200000|2021-03-18 13:30:00|2173.99|2173.49|2176.12|2175.62|2176.62|2176.12|2173.99|2173.49|1098
1616074500000|2021-03-18 13:35:00|2176.24|2175.74|2176.87|2176.37|2176.87|2176.37|2175.74|2175.24|684
1616074800000|2021-03-18 13:40:00|2176.99|2176.49|2176.87|2176.37|2177.37|2176.87|2176.37|2175.87|750
1616075100000|2021-03-18 13:45:00|2176.74|2176.24|2176.12|2175.62|2176.87|2176.37|2175.62|2175.12|1284
1616075400000|2021-03-18 13:50:00|2176.62|2176.12|2177.62|2177.12|2178.62|2178.12|2175.24|2174.74|871
1616075700000|2021-03-18 13:55:00|2177.99|2177.49|2180.99|2180.49|2180.99|2180.49|2177.87|2177.37|887
1616076000000|2021-03-18 14:00:00|2180.87|2180.37|2178.62|2178.12|2180.87|2180.37|2177.87|2177.37|2928
1616076300000|2021-03-18 14:05:00|2178.49|2177.99|2179.12|2178.62|2179.37|2178.87|2177.37|2176.87|1045
1616076600000|2021-03-18 14:10:00|2178.87|2178.37|2178.12|2177.62|2179.12|2178.62|2176.87|2176.37|807
1616076900000|2021-03-18 14:15:00|2177.87|2177.37|2177.12|2176.62|2178.87|2178.37|2176.87|2176.37|708
1616077200000|2021-03-18 14:20:00|2177.24|2176.74|2177.12|2176.62|2178.12|2177.62|2176.62|2176.12|1408
1616077500000|2021-03-18 14:25:00|2177.49|2176.99|2178.24|2177.74|2179.12|2178.62|2177.37|2176.87|919
1616077800000|2021-03-18 14:30:00|2178.12|2177.62|2178.87|2178.37|2178.87|2178.37|2177.12|2176.62|795
1616078100000|2021-03-18 14:35:00|2178.49|2177.99|2178.62|2178.12|2179.87|2179.37|2177.87|2177.37|574
1616078400000|2021-03-18 14:40:00|2178.49|2177.99|2177.74|2177.24|2178.74|2178.24|2177.62|2177.12|762
1616078700000|2021-03-18 14:45:00|2177.87|2177.37|2175.62|2175.12|2178.87|2178.37|2175.62|2175.12|1047
1616079000000|2021-03-18 14:50:00|2175.74|2175.24|2174.12|2173.62|2176.37|2175.87|2173.87|2173.37|1039
1616079300000|2021-03-18 14:55:00|2174.24|2173.74|2171.74|2171.24|2174.87|2174.37|2171.12|2170.62|2453
1616079600000|2021-03-18 15:00:00|2171.87|2171.37|2175.49|2174.99|2176.12|2175.62|2171.62|2171.12|1555
1616079900000|2021-03-18 15:05:00|2175.62|2175.12|2177.87|2177.37|2178.37|2177.87|2175.49|2174.99|720
1616080200000|2021-03-18 15:10:00|2177.91|2177.41|2178.16|2177.66|2178.91|2178.41|2177.41|2176.91|633
1616080500000|2021-03-18 15:15:00|2178.03|2177.53|2177.66|2177.16|2179.41|2178.91|2177.66|2177.16|536
1616080800000|2021-03-18 15:20:00|2177.53|2177.03|2178.41|2177.91|2179.16|2178.66|2177.41|2176.91|729
1616081100000|2021-03-18 15:25:00|2178.28|2177.78|2179.66|2179.16|2179.78|2179.28|2178.03|2177.53|855
1616081400000|2021-03-18 15:30:00|2179.41|2178.91|2178.28|2177.78|2179.66|2179.16|2178.28|2177.78|822
1616081700000|2021-03-18 15:35:00|2178.41|2177.91|2178.91|2178.41|2179.41|2178.91|2178.16|2177.66|665
1616082000000|2021-03-18 15:40:00|2178.66|2178.16|2179.41|2178.91|2179.53|2179.03|2178.16|2177.66|559
1616082300000|2021-03-18 15:45:00|2179.53|2179.03|2180.41|2179.91|2181.66|2181.16|2179.41|2178.91|913
1616082600000|2021-03-18 15:50:00|2180.53|2180.03|2180.16|2179.66|2180.91|2180.41|2179.41|2178.91|1028
1616082900000|2021-03-18 15:55:00|2180.03|2179.53|2180.16|2179.66|2180.41|2179.91|2179.53|2179.03|560
1616083200000|2021-03-18 16:00:00|2179.91|2179.41|2179.41|2178.91|2180.41|2179.91|2179.41|2178.91|892
1616083500000|2021-03-18 16:05:00|2179.53|2179.03|2179.66|2179.16|2180.41|2179.91|2179.16|2178.66|1148
1616083800000|2021-03-18 16:10:00|2179.53|2179.03|2179.66|2179.16|2180.16|2179.66|2178.78|2178.28|1373
1616084100000|2021-03-18 16:15:00|2179.78|2179.28|2178.91|2178.41|2179.91|2179.41|2178.91|2178.41|556
1616084400000|2021-03-18 16:20:00|2179.03|2178.53|2181.64|2180.14|2182.16|2181.66|2179.03|2178.53|2759
1616084700000|2021-03-18 16:25:00|2181.66|2180.16|2182.1|2180.6|2182.8|2181.3|2181.31|2179.81|1540
1616085000000|2021-03-18 16:30:00|2181.79|2180.29|2180.61|2179.21|2181.8|2180.33|2179.11|2177.71|699
1616085300000|2021-03-18 16:35:00|2180.48|2179.08|2179.86|2178.46|2180.48|2179.08|2179.61|2178.21|110
1616085600000|2021-03-18 16:40:00|2179.73|2178.33|2179.61|2178.21|2179.98|2178.58|2179.61|2178.21|84
1616085900000|2021-03-18 16:45:00|2179.86|2178.46|2180.11|2178.71|2180.23|2178.83|2179.48|2178.08|76
1616086200000|2021-03-18 16:50:00|2179.98|2178.58|2178.98|2177.58|2179.98|2178.58|2178.61|2177.21|66
1616086500000|2021-03-18 16:55:00|2179.11|2177.71|2177.42|2175.92|2179.23|2177.83|2176.73|2175.33|138
1616086800000|2021-03-18 17:00:00|2177.43|2175.93|2179.02|2177.52|2179.05|2177.55|2177.41|2175.91|0
1616087100000|2021-03-18 17:05:00|2179.03|2177.53|2178|2176.5|2179.53|2178.03|2177.97|2176.47|0
1616087400000|2021-03-18 17:10:00|2177.99|2176.49|2178.52|2177.02|2178.53|2177.03|2177.41|2175.91|0
1616087700000|2021-03-18 17:15:00|2178.5|2177|2178.73|2177.23|2178.73|2177.23|2177.59|2176.09|0
1616088000000|2021-03-18 17:20:00|2178.72|2177.22|2178.63|2177.13|2179.31|2177.81|2178.63|2177.13|0
1616088300000|2021-03-18 17:25:00|2178.61|2177.11|2179.16|2177.66|2179.24|2177.74|2178.61|2177.11|0
1616088600000|2021-03-18 17:30:00|2179.17|2177.67|2179.13|2177.63|2179.17|2177.67|2178.54|2177.04|0
1616088900000|2021-03-18 17:35:00|2179.14|2177.64|2180.28|2178.78|2180.64|2179.14|2179.11|2177.61|0
1616089200000|2021-03-18 17:40:00|2180.6|2179.1|2181.18|2179.68|2181.23|2179.73|2180.58|2179.08|0
1616089500000|2021-03-18 17:45:00|2181.2|2179.7|2180.65|2179.15|2181.21|2179.71|2180.59|2179.09|0
1616089800000|2021-03-18 17:50:00|2180.67|2179.17|2181.28|2179.78|2181.28|2179.78|2180.67|2179.17|0
1616090100000|2021-03-18 17:55:00|2181.3|2179.8|2181.24|2179.74|2181.3|2179.8|2181.21|2179.71|0
1616090400000|2021-03-18 18:00:00|2181.25|2179.75|2180.08|2178.58|2181.28|2179.78|2179.58|2178.08|0
1616090700000|2021-03-18 18:05:00|2180.09|2178.59|2180.05|2178.55|2180.23|2178.73|2180.05|2178.55|0
1616091000000|2021-03-18 18:10:00|2179.91|2178.41|2177.97|2176.47|2179.91|2178.41|2177.92|2176.42|0
1616091300000|2021-03-18 18:15:00|2177.95|2176.45|2175.46|2173.96|2177.95|2176.45|2175.22|2173.72|0
1616091600000|2021-03-18 18:20:00|2175.45|2173.95|2174.29|2172.79|2175.81|2174.31|2174.23|2172.73|0
1616091900000|2021-03-18 18:25:00|2174.26|2172.76|2172.64|2171.14|2174.3|2172.8|2172.63|2171.13|0
1616092200000|2021-03-18 18:30:00|2172.66|2171.16|2171.93|2170.43|2173.76|2172.26|2170.93|2169.43|0
1616092500000|2021-03-18 18:35:00|2171.88|2170.38|2170.07|2168.57|2171.89|2170.39|2169.71|2168.21|0
1616092800000|2021-03-18 18:40:00|2170.06|2168.56|2169.07|2167.57|2170.06|2168.56|2167.65|2166.15|0
1616093100000|2021-03-18 18:45:00|2169.09|2167.59|2172.13|2170.63|2172.14|2170.64|2168.87|2167.37|0
1616093400000|2021-03-18 18:50:00|2172.14|2170.64|2171.47|2169.97|2172.66|2171.16|2170.91|2169.41|0
1616093700000|2021-03-18 18:55:00|2171.49|2169.99|2172.75|2171.25|2173.32|2171.82|2171.44|2169.94|0
1616094000000|2021-03-18 19:00:00|2172.74|2171.24|2171.17|2169.67|2173.33|2171.83|2171.12|2169.62|0
1616094300000|2021-03-18 19:05:00|2171.2|2169.7|2171.43|2169.93|2171.89|2170.39|2169.75|2168.25|0
1616094600000|2021-03-18 19:10:00|2171.45|2169.95|2171.98|2170.48|2172.58|2171.08|2171.35|2169.85|0
1616094900000|2021-03-18 19:15:00|2171.95|2170.45|2170.49|2168.99|2171.98|2170.48|2169.88|2168.38|0
1616095200000|2021-03-18 19:20:00|2170.5|2169|2168.8|2167.3|2170.55|2169.05|2168.35|2166.85|0
1616095500000|2021-03-18 19:25:00|2168.79|2167.29|2171.07|2169.57|2171.07|2169.57|2168.76|2167.26|0
1616095800000|2021-03-18 19:30:00|2171.06|2169.56|2168.28|2166.78|2171.61|2170.11|2168.28|2166.78|0
1616096100000|2021-03-18 19:35:00|2168.29|2166.79|2168.41|2166.91|2169.58|2168.08|2168.18|2166.68|0
1616096400000|2021-03-18 19:40:00|2168.4|2166.9|2166.2|2164.7|2168.48|2166.98|2165.72|2164.22|0
1616096700000|2021-03-18 19:45:00|2166.22|2164.72|2164.15|2162.65|2166.33|2164.83|2164.07|2162.57|0
1616097000000|2021-03-18 19:50:00|2164.12|2162.62|2165.65|2164.15|2166.34|2164.84|2164.04|2162.54|0
1616097300000|2021-03-18 19:55:00|2165.68|2164.18|2164.97|2163.47|2166.89|2165.39|2164.84|2163.34|0
1616097600000|2021-03-18 20:00:00|2164.92|2163.42|2167.72|2166.22|2167.72|2166.22|2164.92|2163.42|3
1616097900000|2021-03-18 20:05:00|2167.71|2166.21|2168.79|2167.29|2169.77|2168.27|2167.65|2166.15|0
1616098200000|2021-03-18 20:10:00|2168.77|2167.27|2167.15|2165.65|2168.77|2167.27|2167.14|2165.64|0
1616098500000|2021-03-18 20:15:00|2167.08|2165.58|2166.69|2165.19|2167.15|2165.65|2166.24|2164.74|0
1616098800000|2021-03-18 20:20:00|2166.77|2165.27|2166.25|2164.75|2167.16|2165.66|2166.02|2164.52|0
1616099100000|2021-03-18 20:25:00|2166.39|2164.89|2166.7|2165.2|2166.7|2165.2|2166.39|2164.89|0
1616099400000|2021-03-18 20:30:00|2166.69|2165.19|2166.13|2164.63|2166.76|2165.26|2166.1|2164.6|0
1616099700000|2021-03-18 20:35:00|2166.14|2164.64|2166.15|2164.65|2166.18|2164.68|2166.08|2164.58|0
1616100000000|2021-03-18 20:40:00|2166.16|2164.66|2166.76|2165.26|2166.78|2165.28|2166.15|2164.65|0
1616100300000|2021-03-18 20:45:00|2166.75|2165.25|2166.63|2165.13|2166.78|2165.28|2166.63|2165.13|0
1616100600000|2021-03-18 20:50:00|2166.64|2165.14|2166.58|2165.08|2166.64|2165.14|2166.54|2165.04|0
1616100900000|2021-03-18 20:55:00|2166.6|2165.1|2167.61|2166.11|2167.97|2166.47|2166.15|2164.65|0
1616101200000|2021-03-18 21:00:00|2167.82|2166.32|2167.82|2166.32|2167.91|2166.41|2167.74|2166.24|0
1616101500000|2021-03-18 21:05:00|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|2167.74|2166.24|0
1616101800000|2021-03-18 21:10:00|2167.78|2166.28|2167.82|2166.32|2167.87|2166.37|2167.61|2166.11|0
1616102100000|2021-03-18 21:15:00|2167.78|2166.28|2167.95|2166.45|2167.99|2166.49|2167.78|2166.28|0
1616102400000|2021-03-18 21:20:00|2167.99|2166.49|2168.08|2166.58|2168.12|2166.62|2167.99|2166.49|0
1616102700000|2021-03-18 21:25:00|2168.12|2166.62|2168.3|2166.8|2168.42|2166.92|2168.09|2166.59|0
1616103000000|2021-03-18 21:30:00|2168.25|2166.75|2167.85|2166.35|2168.44|2166.94|2167.73|2166.23|0
1616103300000|2021-03-18 21:35:00|2167.9|2166.4|2167.86|2166.36|2167.9|2166.4|2167.73|2166.23|0
1616103600000|2021-03-18 21:40:00|2167.82|2166.32|2167.82|2166.32|2167.94|2166.44|2167.78|2166.28|0
1616103900000|2021-03-18 21:45:00|2167.78|2166.28|2167.82|2166.32|2167.86|2166.36|2167.78|2166.28|0
1616104200000|2021-03-18 21:50:00|2167.86|2166.36|2167.86|2166.36|2168.03|2166.53|2167.86|2166.36|0
1616104500000|2021-03-18 21:55:00|2167.78|2166.28|2167.69|2166.19|2167.94|2166.44|2167.65|2166.15|0
1616104800000|2021-03-18 22:00:00|2167.79|2166.29|2168.96|2167.46|2169.17|2167.67|2167.69|2166.19|0
1616105100000|2021-03-18 22:05:00|2168.98|2167.48|2168.63|2167.13|2169.41|2167.91|2168.3|2166.8|0
1616105400000|2021-03-18 22:10:00|2168.5|2167|2169.06|2167.56|2169.31|2167.81|2168.5|2167|0
1616105700000|2021-03-18 22:15:00|2169.08|2167.58|2169.52|2168.02|2169.83|2168.33|2169.06|2167.56|0
1616106000000|2021-03-18 22:20:00|2169.5|2168|2167.28|2165.78|2169.52|2168.02|2167.28|2165.78|0
1616106300000|2021-03-18 22:25:00|2167.26|2165.76|2167.37|2165.87|2167.74|2166.24|2166.31|2164.81|0
1616106600000|2021-03-18 22:30:00|2167.39|2165.89|2167.47|2165.97|2167.93|2166.43|2167.37|2165.87|0
1616106900000|2021-03-18 22:35:00|2167.49|2165.99|2166.71|2165.21|2167.58|2166.08|2166.46|2164.96|0
1616107200000|2021-03-18 22:40:00|2166.72|2165.22|2167.12|2165.62|2167.12|2165.62|2166.46|2164.96|0
1616107500000|2021-03-18 22:45:00|2167.11|2165.61|2166.46|2164.96|2167.58|2166.08|2166.25|2164.75|0
1616107800000|2021-03-18 22:50:00|2166.47|2164.97|2166.26|2164.76|2167.03|2165.53|2166.15|2164.65|0
1616108100000|2021-03-18 22:55:00|2166.25|2164.75|2165.05|2163.55|2166.25|2164.75|2165.05|2163.55|0
1616108400000|2021-03-18 23:00:00|2165.03|2163.53|2165.96|2164.46|2166.06|2164.56|2164.95|2163.45|0
1616108700000|2021-03-18 23:05:00|2165.98|2164.48|2166.06|2164.56|2166.52|2165.02|2165.96|2164.46|0
1616109000000|2021-03-18 23:10:00|2166.08|2164.58|2165.66|2164.16|2166.27|2164.77|2164.74|2163.24|0
1616109300000|2021-03-18 23:15:00|2165.64|2164.14|2166.35|2164.85|2166.45|2164.95|2165.25|2163.75|0
1616109600000|2021-03-18 23:20:00|2166.34|2164.84|2166.57|2165.07|2166.57|2165.07|2165.56|2164.06|0
1616109900000|2021-03-18 23:25:00|2166.55|2165.05|2167.54|2166.04|2167.64|2166.14|2166.11|2164.61|0
1616110200000|2021-03-18 23:30:00|2167.56|2166.06|2167.23|2165.73|2167.89|2166.39|2166.98|2165.48|0
1616110500000|2021-03-18 23:35:00|2167.24|2165.74|2167.08|2165.58|2167.33|2165.83|2166.98|2165.48|0
1616110800000|2021-03-18 23:40:00|2167.1|2165.6|2166.62|2165.12|2167.79|2166.29|2166.57|2165.07|0
1616111100000|2021-03-18 23:45:00|2166.63|2165.13|2166.47|2164.97|2166.77|2165.27|2166.06|2164.56|0
1616111400000|2021-03-18 23:50:00|2166.46|2164.96|2166.67|2165.17|2166.98|2165.48|2166.22|2164.72|0
1616111700000|2021-03-18 23:55:00|2166.68|2165.18|2166.77|2165.27|2167.44|2165.94|2166.57|2165.07|0
1616112000000|2021-03-19 00:00:00|2166.76|2165.26|2167.64|2166.14|2167.79|2166.29|2166.11|2164.61|0
1616112300000|2021-03-19 00:05:00|2167.66|2166.16|2168.78|2167.28|2168.88|2167.38|2167.54|2166.04|0
1616112600000|2021-03-19 00:10:00|2168.79|2167.29|2168.68|2167.18|2168.88|2167.38|2168.22|2166.72|0
1616112900000|2021-03-19 00:15:00|2168.73|2167.23|2167.97|2166.47|2168.94|2167.44|2167.24|2165.74|0
1616113200000|2021-03-19 00:20:00|2167.99|2166.49|2166.9|2165.4|2168|2166.5|2166.53|2165.03|0
1616113500000|2021-03-19 00:25:00|2166.91|2165.41|2168.91|2167.41|2168.91|2167.41|2166.89|2165.39|0
1616113800000|2021-03-19 00:30:00|2168.93|2167.43|2168.9|2167.4|2169.43|2167.93|2168.4|2166.9|0
1616114100000|2021-03-19 00:35:00|2168.88|2167.38|2168.35|2166.85|2169.35|2167.85|2168.35|2166.85|0
1616114400000|2021-03-19 00:40:00|2168.34|2166.84|2168.43|2166.93|2168.93|2167.43|2168.34|2166.84|0
1616114700000|2021-03-19 00:45:00|2168.44|2166.94|2168.93|2167.43|2168.94|2167.44|2168.41|2166.91|0
1616115000000|2021-03-19 00:50:00|2168.91|2167.41|2169.41|2167.91|2169.67|2168.17|2168.9|2167.4|0
1616115300000|2021-03-19 00:55:00|2169.4|2167.9|2169.38|2167.88|2169.4|2167.9|2168.9|2167.4|0
1616115600000|2021-03-19 01:00:00|2169.4|2167.9|2169.42|2167.92|2169.88|2168.38|2168.84|2167.34|0
1616115900000|2021-03-19 01:05:00|2169.41|2167.91|2169.38|2167.88|2170.11|2168.61|2169.35|2167.85|0
1616116200000|2021-03-19 01:10:00|2169.37|2167.87|2168.87|2167.37|2169.4|2167.9|2168.38|2166.88|0
1616116500000|2021-03-19 01:15:00|2168.85|2167.35|2169.37|2167.87|2169.38|2167.88|2168.35|2166.85|0
1616116800000|2021-03-19 01:20:00|2169.38|2167.88|2168.31|2166.81|2169.43|2167.93|2168.29|2166.79|0
1616117100000|2021-03-19 01:25:00|2168.29|2166.79|2168.31|2166.81|2168.34|2166.84|2167.78|2166.28|0
1616117400000|2021-03-19 01:30:00|2168.17|2166.67|2169.38|2167.88|2169.4|2167.9|2167.82|2166.32|0
1616117700000|2021-03-19 01:35:00|2169.37|2167.87|2169.48|2167.98|2169.54|2168.04|2168.85|2167.35|0
1616118000000|2021-03-19 01:40:00|2169.49|2167.99|2169.98|2168.48|2170|2168.5|2169.48|2167.98|0
1616118300000|2021-03-19 01:45:00|2170|2168.5|2169.96|2168.46|2170.48|2168.98|2169.95|2168.45|0
1616118600000|2021-03-19 01:50:00|2169.95|2168.45|2169.94|2168.44|2170.43|2168.93|2169.91|2168.41|0
1616118900000|2021-03-19 01:55:00|2169.95|2168.45|2169.98|2168.48|2169.98|2168.48|2169.93|2168.43|0
1616119200000|2021-03-19 02:00:00|2169.97|2168.47|2168.4|2166.9|2170.07|2168.57|2168.37|2166.87|0
1616119500000|2021-03-19 02:05:00|2168.38|2166.88|2168.32|2166.82|2168.38|2166.88|2168.32|2166.82|0
1616119800000|2021-03-19 02:10:00|2168.3|2166.8|2168.38|2166.88|2168.38|2166.88|2167.83|2166.33|0
1616120100000|2021-03-19 02:15:00|2168.37|2166.87|2167.43|2165.93|2168.46|2166.96|2167.43|2165.93|0
1616120400000|2021-03-19 02:20:00|2167.44|2165.94|2167.3|2165.8|2167.44|2165.94|2166.78|2165.28|0
1616120700000|2021-03-19 02:25:00|2167.31|2165.81|2167.87|2166.37|2167.87|2166.37|2167.3|2165.8|0
1616121000000|2021-03-19 02:30:00|2167.88|2166.38|2167.88|2166.38|2167.9|2166.4|2167.34|2165.84|0
1616121300000|2021-03-19 02:35:00|2167.87|2166.37|2168.34|2166.84|2168.37|2166.87|2167.84|2166.34|0
1616121600000|2021-03-19 02:40:00|2168.33|2166.83|2167.22|2165.72|2168.33|2166.83|2167.22|2165.72|0
1616121900000|2021-03-19 02:45:00|2167.24|2165.74|2167.83|2166.33|2167.84|2166.34|2167.22|2165.72|0
1616122200000|2021-03-19 02:50:00|2167.82|2166.32|2167.8|2166.3|2168.34|2166.84|2167.75|2166.25|0
1616122500000|2021-03-19 02:55:00|2167.81|2166.31|2167.75|2166.25|2167.83|2166.33|2167.75|2166.25|0
1616122800000|2021-03-19 03:00:00|2167.61|2166.11|2167.82|2166.32|2167.83|2166.33|2167.28|2165.78|0
1616123100000|2021-03-19 03:05:00|2167.83|2166.33|2167.3|2165.8|2167.84|2166.34|2167.28|2165.78|0
1616123400000|2021-03-19 03:10:00|2167.31|2165.81|2167.25|2165.75|2167.8|2166.3|2167.22|2165.72|0
1616123700000|2021-03-19 03:15:00|2167.26|2165.76|2167.8|2166.3|2167.8|2166.3|2167.22|2165.72|0
1616124000000|2021-03-19 03:20:00|2167.79|2166.29|2168.37|2166.87|2168.37|2166.87|2167.79|2166.29|0
1616124300000|2021-03-19 03:25:00|2168.38|2166.88|2168.41|2166.91|2168.9|2167.4|2168.35|2166.85|0
1616124600000|2021-03-19 03:30:00|2168.43|2166.93|2167.8|2166.3|2168.43|2166.93|2167.8|2166.3|0
1616124900000|2021-03-19 03:35:00|2167.81|2166.31|2168.31|2166.81|2168.34|2166.84|2167.8|2166.3|0
1616125200000|2021-03-19 03:40:00|2168.32|2166.82|2168.85|2167.35|2170.34|2168.84|2168.31|2166.81|0
1616125500000|2021-03-19 03:45:00|2168.84|2167.34|2167.86|2166.36|2169.32|2167.82|2167.79|2166.29|0
1616125800000|2021-03-19 03:50:00|2167.85|2166.35|2165.8|2164.3|2167.87|2166.37|2165.75|2164.25|0
1616126100000|2021-03-19 03:55:00|2165.79|2164.29|2165.32|2163.82|2165.82|2164.32|2164.77|2163.27|0
1616126400000|2021-03-19 04:00:00|2165.33|2163.83|2165.32|2163.82|2165.82|2164.32|2164.79|2163.29|0
1616126700000|2021-03-19 04:05:00|2165.3|2163.8|2166.29|2164.79|2166.32|2164.82|2164.79|2163.29|0
1616127000000|2021-03-19 04:10:00|2166.3|2164.8|2166.8|2165.3|2166.8|2165.3|2165.82|2164.32|0
1616127300000|2021-03-19 04:15:00|2166.79|2165.29|2167.3|2165.8|2168.3|2166.8|2166.76|2165.26|0
1616127600000|2021-03-19 04:20:00|2167.32|2165.82|2167.82|2166.32|2167.86|2166.36|2167.32|2165.82|0
1616127900000|2021-03-19 04:25:00|2167.83|2166.33|2167.85|2166.35|2167.85|2166.35|2167.79|2166.29|0
1616128200000|2021-03-19 04:30:00|2167.92|2166.42|2167.86|2166.36|2168.38|2166.88|2167.83|2166.33|0
1616128500000|2021-03-19 04:35:00|2167.87|2166.37|2167.8|2166.3|2167.89|2166.39|2167.32|2165.82|0
1616128800000|2021-03-19 04:40:00|2167.79|2166.29|2167.38|2165.88|2167.86|2166.36|2167.32|2165.82|0
1616129100000|2021-03-19 04:45:00|2167.39|2165.89|2167.35|2165.85|2167.62|2166.12|2167.33|2165.83|0
1616129400000|2021-03-19 04:50:00|2167.36|2165.86|2167.86|2166.36|2167.88|2166.38|2167.35|2165.85|0
1616129700000|2021-03-19 04:55:00|2167.85|2166.35|2167.85|2166.35|2167.86|2166.36|2167.81|2166.31|0
1616130000000|2021-03-19 05:00:00|2167.83|2166.33|2167.89|2166.39|2168.39|2166.89|2167.83|2166.33|0
1616130300000|2021-03-19 05:05:00|2167.91|2166.41|2167.92|2166.42|2168.43|2166.93|2167.89|2166.39|0
1616130600000|2021-03-19 05:10:00|2167.91|2166.41|2167.38|2165.88|2167.93|2166.43|2166.88|2165.38|0
1616130900000|2021-03-19 05:15:00|2167.36|2165.86|2166.81|2165.31|2167.39|2165.89|2166.77|2165.27|0
1616131200000|2021-03-19 05:20:00|2166.82|2165.32|2166.24|2164.74|2166.82|2165.32|2166.2|2164.7|0
1616131500000|2021-03-19 05:25:00|2166.23|2164.73|2166.24|2164.74|2166.72|2165.22|2166.2|2164.7|0
1616131800000|2021-03-19 05:30:00|2166.26|2164.76|2166.28|2164.78|2166.29|2164.79|2165.67|2164.17|0
1616132100000|2021-03-19 05:35:00|2166.27|2164.77|2166.84|2165.34|2166.86|2165.36|2166.27|2164.77|0
1616132400000|2021-03-19 05:40:00|2166.83|2165.33|2166.35|2164.85|2166.87|2165.37|2165.89|2164.39|0
1616132700000|2021-03-19 05:45:00|2166.36|2164.86|2166.9|2165.4|2166.9|2165.4|2166.36|2164.86|0
1616133000000|2021-03-19 05:50:00|2166.89|2165.39|2167.39|2165.89|2167.4|2165.9|2166.39|2164.89|0
1616133300000|2021-03-19 05:55:00|2167.4|2165.9|2167.4|2165.9|2167.89|2166.39|2166.86|2165.36|0
1616133600000|2021-03-19 06:00:00|2167.39|2165.89|2165.72|2164.22|2167.39|2165.89|2165.7|2164.2|0
1616133900000|2021-03-19 06:05:00|2165.71|2164.21|2165.18|2163.68|2165.71|2164.21|2165.14|2163.64|0
1616134200000|2021-03-19 06:10:00|2165.19|2163.69|2163.13|2161.63|2165.21|2163.71|2163.1|2161.6|0
1616134500000|2021-03-19 06:15:00|2163.14|2161.64|2163.18|2161.68|2163.65|2162.15|2162.67|2161.17|0
1616134800000|2021-03-19 06:20:00|2163.17|2161.67|2164.34|2162.84|2164.36|2162.86|2163.17|2161.67|0
1616135100000|2021-03-19 06:25:00|2164.36|2162.86|2164.85|2163.35|2164.86|2163.36|2164.08|2162.58|0
1616135400000|2021-03-19 06:30:00|2164.86|2163.36|2165.32|2163.82|2165.8|2164.3|2164.83|2163.33|0
1616135700000|2021-03-19 06:35:00|2165.3|2163.8|2165.25|2163.75|2165.34|2163.84|2165.23|2163.73|0
1616136000000|2021-03-19 06:40:00|2165.26|2163.76|2165.34|2163.84|2165.76|2164.26|2165.2|2163.7|0
1616136300000|2021-03-19 06:45:00|2165.33|2163.83|2166.93|2165.43|2166.95|2165.45|2165.33|2163.83|0
1616136600000|2021-03-19 06:50:00|2166.94|2165.44|2167.54|2166.04|2167.64|2166.14|2166.93|2165.43|0
1616136900000|2021-03-19 06:55:00|2167.52|2166.02|2167.52|2166.02|2167.59|2166.09|2167.49|2165.99|0
1616137200000|2021-03-19 07:00:00|2167.54|2166.04|2168.59|2167.09|2168.85|2167.35|2167.5|2166|0
1616137500000|2021-03-19 07:05:00|2168.58|2167.08|2169.88|2168.38|2170.53|2169.03|2168.58|2167.08|0
1616137800000|2021-03-19 07:10:00|2169.89|2168.39|2170.29|2168.79|2170.35|2168.85|2169.37|2167.87|0
1616138100000|2021-03-19 07:15:00|2170.3|2168.8|2171.41|2169.91|2171.91|2170.41|2170.27|2168.77|0
1616138400000|2021-03-19 07:20:00|2171.4|2169.9|2171.39|2169.89|2171.41|2169.91|2170.85|2169.35|0
1616138700000|2021-03-19 07:25:00|2171.41|2169.91|2170.85|2169.35|2171.91|2170.41|2170.85|2169.35|0
1616139000000|2021-03-19 07:30:00|2170.84|2169.34|2170.48|2169.08|2171.48|2170.08|2168.98|2167.58|92
1616139300000|2021-03-19 07:35:00|2170.36|2168.96|2169.86|2168.46|2170.48|2169.08|2169.73|2168.33|16
1616139600000|2021-03-19 07:40:00|2169.61|2168.21|2169.48|2168.08|2169.98|2168.58|2169.23|2167.83|18
1616139900000|2021-03-19 07:45:00|2169.61|2168.21|2171.86|2170.46|2171.86|2170.46|2169.36|2167.96|19
1616140200000|2021-03-19 07:50:00|2171.73|2170.33|2170.23|2168.83|2171.73|2170.33|2169.61|2168.21|10
1616140500000|2021-03-19 07:55:00|2170.28|2168.78|2169.47|2167.97|2171.57|2170.07|2169.25|2167.75|0
1616140800000|2021-03-19 08:00:00|2169.54|2168.04|2166.03|2165.53|2169.75|2168.28|2163.66|2163.16|3840
1616141100000|2021-03-19 08:05:00|2165.91|2165.41|2169.41|2168.91|2170.16|2169.66|2165.78|2165.28|3039
1616141400000|2021-03-19 08:10:00|2169.16|2168.66|2168.91|2168.41|2170.91|2170.41|2167.66|2167.16|2308
1616141700000|2021-03-19 08:15:00|2168.78|2168.28|2168.16|2167.66|2168.78|2168.28|2167.16|2166.66|1446
1616142000000|2021-03-19 08:20:00|2168.28|2167.78|2166.41|2165.91|2168.41|2167.91|2166.41|2165.91|1106
1616142300000|2021-03-19 08:25:00|2166.28|2165.78|2169.78|2169.28|2170.66|2170.16|2165.91|2165.41|1970
1616142600000|2021-03-19 08:30:00|2169.66|2169.16|2171.41|2170.91|2171.91|2171.41|2169.41|2168.91|1084
1616142900000|2021-03-19 08:35:00|2171.66|2171.16|2171.91|2171.41|2174.16|2173.66|2171.16|2170.66|1047
1616143200000|2021-03-19 08:40:00|2172.21|2171.71|2171.33|2170.83|2172.96|2172.46|2170.21|2169.71|737
1616143500000|2021-03-19 08:45:00|2171.21|2170.71|2169.96|2169.46|2171.71|2171.21|2169.46|2168.96|572
1616143800000|2021-03-19 08:50:00|2169.71|2169.21|2171.21|2170.71|2171.71|2171.21|2169.21|2168.71|604
1616144100000|2021-03-19 08:55:00|2171.08|2170.58|2170.71|2170.21|2171.46|2170.96|2169.96|2169.46|341
1616144400000|2021-03-19 09:00:00|2170.96|2170.46|2171.83|2171.33|2171.83|2171.33|2170.58|2170.08|329
1616144700000|2021-03-19 09:05:00|2171.96|2171.46|2172.21|2171.71|2173.71|2173.21|2171.46|2170.96|785
1616145000000|2021-03-19 09:10:00|2171.96|2171.46|2173.46|2172.96|2173.71|2173.21|2171.71|2171.21|1524
1616145300000|2021-03-19 09:15:00|2173.33|2172.83|2173.21|2172.71|2173.71|2173.21|2172.71|2172.21|474
1616145600000|2021-03-19 09:20:00|2173.46|2172.96|2175.71|2175.21|2175.83|2175.33|2172.96|2172.46|537
1616145900000|2021-03-19 09:25:00|2175.83|2175.33|2175.21|2174.71|2176.33|2175.83|2174.71|2174.21|655
1616146200000|2021-03-19 09:30:00|2175.08|2174.58|2176.46|2175.96|2176.96|2176.46|2174.96|2174.46|453
1616146500000|2021-03-19 09:35:00|2176.33|2175.83|2177.33|2176.83|2177.71|2177.21|2176.33|2175.83|454
1616146800000|2021-03-19 09:40:00|2177.21|2176.71|2176.46|2175.96|2177.71|2177.21|2175.96|2175.46|647
1616147100000|2021-03-19 09:45:00|2176.71|2176.21|2175.46|2174.96|2177.71|2177.21|2175.46|2174.96|371
1616147400000|2021-03-19 09:50:00|2175.33|2174.83|2174.96|2174.46|2175.71|2175.21|2174.71|2174.21|411
1616147700000|2021-03-19 09:55:00|2175.21|2174.71|2177.46|2176.96|2177.46|2176.96|2175.21|2174.71|395
1616148000000|2021-03-19 10:00:00|2177.33|2176.83|2176.46|2175.96|2177.96|2177.46|2176.21|2175.71|604
1616148300000|2021-03-19 10:05:00|2176.33|2175.83|2175.96|2175.46|2176.46|2175.96|2175.46|2174.96|307
1616148600000|2021-03-19 10:10:00|2175.83|2175.33|2174.58|2174.08|2176.21|2175.71|2174.21|2173.71|764
1616148900000|2021-03-19 10:15:00|2174.71|2174.21|2175.21|2174.71|2175.21|2174.71|2172.71|2172.21|1179
1616149200000|2021-03-19 10:20:00|2175.08|2174.58|2174.33|2173.83|2175.08|2174.58|2173.96|2173.46|587
1616149500000|2021-03-19 10:25:00|2174.21|2173.71|2175.96|2175.46|2175.96|2175.46|2173.21|2172.71|568
1616149800000|2021-03-19 10:30:00|2175.83|2175.33|2176.71|2176.21|2177.08|2176.58|2175.58|2175.08|570
1616150100000|2021-03-19 10:35:00|2176.83|2176.33|2176.33|2175.83|2177.21|2176.71|2175.83|2175.33|535
1616150400000|2021-03-19 10:40:00|2176.46|2175.96|2178.46|2177.96|2178.46|2177.96|2176.33|2175.83|534
1616150700000|2021-03-19 10:45:00|2178.58|2178.08|2178.08|2177.58|2178.71|2178.21|2177.83|2177.33|589
1616151000000|2021-03-19 10:50:00|2178.21|2177.71|2181.46|2180.96|2181.71|2181.21|2178.21|2177.71|1874
1616151300000|2021-03-19 10:55:00|2181.58|2181.08|2180.46|2179.96|2181.71|2181.21|2179.71|2179.21|1305
1616151600000|2021-03-19 11:00:00|2180.21|2179.71|2179.21|2178.71|2180.21|2179.71|2178.21|2177.71|752
1616151900000|2021-03-19 11:05:00|2179.33|2178.83|2179.46|2178.96|2179.96|2179.46|2178.58|2178.08|301
1616152200000|2021-03-19 11:10:00|2179.33|2178.83|2177.96|2177.46|2179.46|2178.96|2177.46|2176.96|381
1616152500000|2021-03-19 11:15:00|2177.83|2177.33|2177.21|2176.71|2178.21|2177.71|2177.21|2176.71|360
1616152800000|2021-03-19 11:20:00|2176.96|2176.46|2175.46|2174.96|2177.46|2176.96|2175.08|2174.58|461
1616153100000|2021-03-19 11:25:00|2175.33|2174.83|2175.21|2174.71|2176.08|2175.58|2174.46|2173.96|536
1616153400000|2021-03-19 11:30:00|2175.46|2174.96|2175.21|2174.71|2175.46|2174.96|2174.96|2174.46|349
1616153700000|2021-03-19 11:35:00|2175.08|2174.58|2174.96|2174.46|2175.21|2174.71|2174.21|2173.71|334
1616154000000|2021-03-19 11:40:00|2174.83|2174.33|2174.96|2174.46|2175.71|2175.21|2173.96|2173.46|489
1616154300000|2021-03-19 11:45:00|2174.83|2174.33|2174.71|2174.21|2175.46|2174.96|2174.46|2173.96|183
1616154600000|2021-03-19 11:50:00|2174.58|2174.08|2174.83|2174.33|2175.21|2174.71|2173.96|2173.46|238
1616154900000|2021-03-19 11:55:00|2174.96|2174.46|2174.58|2174.08|2175.21|2174.71|2174.33|2173.83|177
1616155200000|2021-03-19 12:00:00|2174.46|2173.96|2175.21|2174.71|2175.58|2175.08|2174.46|2173.96|427
1616155500000|2021-03-19 12:05:00|2175.33|2174.83|2173.58|2173.08|2175.46|2174.96|2173.46|2172.96|231
1616155800000|2021-03-19 12:10:00|2173.71|2173.21|2174.21|2173.71|2174.21|2173.71|2172.96|2172.46|402
1616156100000|2021-03-19 12:15:00|2174.08|2173.58|2175.21|2174.71|2175.21|2174.71|2173.96|2173.46|215
1616156400000|2021-03-19 12:20:00|2175.08|2174.58|2174.71|2174.21|2175.08|2174.58|2174.21|2173.71|240
1616156700000|2021-03-19 12:25:00|2174.58|2174.08|2173.21|2172.71|2174.58|2174.08|2173.21|2172.71|285
1616157000000|2021-03-19 12:30:00|2173.33|2172.83|2174.46|2173.96|2175.08|2174.58|2173.33|2172.83|439
1616157300000|2021-03-19 12:35:00|2174.58|2174.08|2174.96|2174.46|2175.46|2174.96|2174.46|2173.96|298
1616157600000|2021-03-19 12:40:00|2174.88|2174.38|2175.25|2174.75|2175.38|2174.88|2174.63|2174.13|162
1616157900000|2021-03-19 12:45:00|2175.38|2174.88|2175.13|2174.63|2175.88|2175.38|2174.75|2174.25|256
1616158200000|2021-03-19 12:50:00|2174.88|2174.38|2174.63|2174.13|2175.13|2174.63|2174.38|2173.88|404
1616158500000|2021-03-19 12:55:00|2174.38|2173.88|2174.63|2174.13|2175.38|2174.88|2174.38|2173.88|284
1616158800000|2021-03-19 13:00:00|2174.5|2174|2173.13|2172.63|2174.5|2174|2170.13|2169.63|1921
1616159100000|2021-03-19 13:05:00|2173|2172.5|2171.88|2171.38|2173.88|2173.38|2171.88|2171.38|574
1616159400000|2021-03-19 13:10:00|2172|2171.5|2170.63|2170.13|2172.13|2171.63|2170.25|2169.75|519
1616159700000|2021-03-19 13:15:00|2170.5|2170|2170.88|2170.38|2171.63|2171.13|2170.5|2170|580
1616160000000|2021-03-19 13:20:00|2170.75|2170.25|2169.63|2169.13|2170.88|2170.38|2169.25|2168.75|971
1616160300000|2021-03-19 13:25:00|2169.38|2168.88|2169.38|2168.88|2170.13|2169.63|2168.88|2168.38|738
1616160600000|2021-03-19 13:30:00|2169.63|2169.13|2169.13|2168.63|2171.38|2170.88|2168.88|2168.38|1363
1616160900000|2021-03-19 13:35:00|2169.25|2168.75|2168.38|2167.88|2170.13|2169.63|2168.38|2167.88|1040
1616161200000|2021-03-19 13:40:00|2168.25|2167.75|2165.88|2165.38|2168.38|2167.88|2164.63|2164.13|2125
1616161500000|2021-03-19 13:45:00|2165.75|2165.25|2162.38|2161.88|2165.88|2165.38|2161.88|2161.38|2123
1616161800000|2021-03-19 13:50:00|2162.25|2161.75|2164.63|2164.13|2167.13|2166.63|2162.13|2161.63|1437
1616162100000|2021-03-19 13:55:00|2164.5|2164|2164.13|2163.63|2165.13|2164.63|2162.13|2161.63|1245
1616162400000|2021-03-19 14:00:00|2164|2163.5|2159.13|2158.63|2164.5|2164|2158.63|2158.13|1792
1616162700000|2021-03-19 14:05:00|2159.25|2158.75|2162.63|2162.13|2162.63|2162.13|2158.38|2157.88|1529
1616163000000|2021-03-19 14:10:00|2162.88|2162.38|2162.88|2162.38|2163.13|2162.63|2160.13|2159.63|1212
1616163300000|2021-03-19 14:15:00|2162.75|2162.25|2164.13|2163.63|2164.38|2163.88|2161.63|2161.13|808
1616163600000|2021-03-19 14:20:00|2164.25|2163.75|2165.13|2164.63|2166.13|2165.63|2163.63|2163.13|1187
1616163900000|2021-03-19 14:25:00|2165.25|2164.75|2165.63|2165.13|2166.13|2165.63|2164.25|2163.75|956
1616164200000|2021-03-19 14:30:00|2165.88|2165.38|2162.13|2161.63|2166.13|2165.63|2161.38|2160.88|1438
1616164500000|2021-03-19 14:35:00|2162.38|2161.88|2164.88|2164.38|2164.88|2164.38|2161.38|2160.88|1213
1616164800000|2021-03-19 14:40:00|2164.75|2164.25|2167.38|2166.88|2167.38|2166.88|2164.38|2163.88|1474
1616165100000|2021-03-19 14:45:00|2167.25|2166.75|2167.13|2166.63|2168.38|2167.88|2167.13|2166.63|1609
1616165400000|2021-03-19 14:50:00|2167.38|2166.88|2169.63|2169.13|2170.25|2169.75|2167.13|2166.63|1731
1616165700000|2021-03-19 14:55:00|2169.75|2169.25|2170.38|2169.88|2170.38|2169.88|2167.63|2167.13|1278
1616166000000|2021-03-19 15:00:00|2170.63|2170.13|2169.5|2169|2171.88|2171.38|2169.5|2169|1880
1616166300000|2021-03-19 15:05:00|2169.63|2169.13|2168.63|2168.13|2171.63|2171.13|2168|2167.5|1733
1616166600000|2021-03-19 15:10:00|2168.75|2168.25|2168.38|2167.88|2170.5|2170|2167.63|2167.13|1160
1616166900000|2021-03-19 15:15:00|2168.5|2168|2168.88|2168.38|2169.63|2169.13|2167.88|2167.38|1035
1616167200000|2021-03-19 15:20:00|2168.75|2168.25|2166.38|2165.88|2169.25|2168.75|2165.88|2165.38|1081
1616167500000|2021-03-19 15:25:00|2166.13|2165.63|2166.38|2165.88|2166.63|2166.13|2164.63|2164.13|1051
1616167800000|2021-03-19 15:30:00|2166.13|2165.63|2167.38|2166.88|2167.63|2167.13|2165.63|2165.13|969
1616168100000|2021-03-19 15:35:00|2167.5|2167|2166.75|2166.25|2168.13|2167.63|2166.63|2166.13|890
1616168400000|2021-03-19 15:40:00|2166.88|2166.38|2167.63|2167.13|2167.88|2167.38|2166.38|2165.88|1174
1616168700000|2021-03-19 15:45:00|2167.5|2167|2167.13|2166.63|2167.63|2167.13|2166.75|2166.25|886
1616169000000|2021-03-19 15:50:00|2167|2166.5|2168.13|2167.63|2168.88|2168.38|2166.88|2166.38|1468
1616169300000|2021-03-19 15:55:00|2168.25|2167.75|2167.63|2167.13|2168.38|2167.88|2167.38|2166.88|1638
1616169600000|2021-03-19 16:00:00|2167.88|2167.38|2167.88|2167.38|2167.88|2167.38|2167.13|2166.63|1829
1616169900000|2021-03-19 16:05:00|2167.63|2167.13|2168.13|2167.63|2168.38|2167.88|2167.38|2166.88|1486
1616170200000|2021-03-19 16:10:00|2167.88|2167.38|2166.88|2166.38|2168.13|2167.63|2166.38|2165.88|1318
1616170500000|2021-03-19 16:15:00|2166.75|2166.25|2166.13|2165.63|2167.88|2167.38|2166.13|2165.63|1618
1616170800000|2021-03-19 16:20:00|2166|2165.5|2166.57|2165.07|2167.88|2167.38|2165.23|2164.73|2946
1616171100000|2021-03-19 16:25:00|2166.59|2165.09|2168.22|2166.72|2169.14|2167.64|2166.56|2165.06|1827
1616171400000|2021-03-19 16:30:00|2168.2|2166.7|2169.05|2167.65|2171.43|2170.03|2168.2|2166.7|651
1616171700000|2021-03-19 16:35:00|2168.8|2167.4|2167.05|2165.65|2168.8|2167.4|2166.68|2165.28|1414
1616172000000|2021-03-19 16:40:00|2166.68|2165.28|2167.93|2166.53|2167.93|2166.53|2165.55|2164.15|142
1616172300000|2021-03-19 16:45:00|2168.18|2166.78|2168.8|2167.4|2168.8|2167.4|2168.18|2166.78|3
1616172600000|2021-03-19 16:50:00|2168.93|2167.53|2168.43|2167.03|2169.43|2168.03|2167.55|2166.15|20
1616172900000|2021-03-19 16:55:00|2168.55|2167.15|2170.23|2168.73|2170.23|2168.78|2168.43|2167.03|18
1616173200000|2021-03-19 17:00:00|2170.24|2168.74|2169.06|2167.56|2170.25|2168.75|2168.59|2167.09|0
1616173500000|2021-03-19 17:05:00|2169.08|2167.58|2169.63|2168.13|2169.63|2168.13|2167.5|2166|0
1616173800000|2021-03-19 17:10:00|2169.62|2168.12|2170.68|2169.18|2170.68|2169.18|2169.11|2167.61|63
1616174100000|2021-03-19 17:15:00|2170.67|2169.17|2170.65|2169.15|2171.21|2169.71|2170.02|2168.52|0
1616174400000|2021-03-19 17:20:00|2170.67|2169.17|2171.22|2169.72|2171.22|2169.72|2170.63|2169.13|0
1616174700000|2021-03-19 17:25:00|2171.2|2169.7|2171.12|2169.62|2171.72|2170.22|2170.67|2169.17|0
1616175000000|2021-03-19 17:30:00|2171.13|2169.63|2171.13|2169.63|2171.66|2170.16|2170.57|2169.07|0
1616175300000|2021-03-19 17:35:00|2171.12|2169.62|2171.15|2169.65|2171.22|2169.72|2170.1|2168.6|0
1616175600000|2021-03-19 17:40:00|2171.16|2169.66|2171.13|2169.63|2171.22|2169.72|2170.6|2169.1|0
1616175900000|2021-03-19 17:45:00|2171.18|2169.68|2171.78|2170.28|2171.79|2170.29|2171.15|2169.65|0
1616176200000|2021-03-19 17:50:00|2171.76|2170.26|2171.75|2170.25|2172.25|2170.75|2171.73|2170.23|0
1616176500000|2021-03-19 17:55:00|2171.74|2170.24|2172.14|2170.64|2172.15|2170.65|2170.6|2169.1|0
1616176800000|2021-03-19 18:00:00|2172.15|2170.65|2171.7|2170.2|2172.77|2171.27|2171.64|2170.14|0
1616177100000|2021-03-19 18:05:00|2171.68|2170.18|2170.55|2169.05|2172.27|2170.77|2170.55|2169.05|0
1616177400000|2021-03-19 18:10:00|2170.54|2169.04|2171.49|2169.99|2171.54|2170.04|2169.98|2168.48|0
1616177700000|2021-03-19 18:15:00|2171.51|2170.01|2169.92|2168.42|2171.51|2170.01|2169.4|2167.9|0
1616178000000|2021-03-19 18:20:00|2169.93|2168.43|2169.89|2168.39|2170.39|2168.89|2168.84|2167.34|0
1616178300000|2021-03-19 18:25:00|2169.9|2168.4|2171.04|2169.54|2171.04|2169.54|2169.87|2168.37|0
1616178600000|2021-03-19 18:30:00|2171.05|2169.55|2171.58|2170.08|2171.61|2170.11|2170.98|2169.48|0
1616178900000|2021-03-19 18:35:00|2171.57|2170.07|2171.56|2170.06|2171.64|2170.14|2171.06|2169.56|0
1616179200000|2021-03-19 18:40:00|2171.58|2170.08|2171.11|2169.61|2171.65|2170.15|2171.06|2169.56|0
1616179500000|2021-03-19 18:45:00|2171.13|2169.63|2171.61|2170.11|2171.66|2170.16|2171.05|2169.55|0
1616179800000|2021-03-19 18:50:00|2171.6|2170.1|2170.49|2168.99|2171.63|2170.13|2170.46|2168.96|0
1616180100000|2021-03-19 18:55:00|2170.5|2169|2172.29|2170.79|2172.31|2170.81|2170.5|2169|0
1616180400000|2021-03-19 19:00:00|2172.31|2170.81|2170.97|2169.47|2172.35|2170.85|2170.94|2169.44|0
1616180700000|2021-03-19 19:05:00|2170.95|2169.45|2170.47|2168.97|2171.06|2169.56|2170.45|2168.95|0
1616181000000|2021-03-19 19:10:00|2170.45|2168.95|2170.39|2168.89|2171.5|2170|2170.39|2168.89|0
1616181300000|2021-03-19 19:15:00|2170.41|2168.91|2169.89|2168.39|2170.97|2169.47|2169.86|2168.36|0
1616181600000|2021-03-19 19:20:00|2169.91|2168.41|2170.23|2168.73|2170.45|2168.95|2169.74|2168.24|0
1616181900000|2021-03-19 19:25:00|2170.24|2168.74|2170.82|2169.32|2170.86|2169.36|2169.73|2168.23|0
1616182200000|2021-03-19 19:30:00|2170.83|2169.33|2171.86|2170.36|2171.86|2170.36|2170.21|2168.71|0
1616182500000|2021-03-19 19:35:00|2171.85|2170.35|2171.86|2170.36|2172.48|2170.98|2171.37|2169.87|0
1616182800000|2021-03-19 19:40:00|2171.84|2170.34|2171.9|2170.4|2172|2170.5|2171.4|2169.9|0
1616183100000|2021-03-19 19:45:00|2171.89|2170.39|2170.65|2169.15|2171.94|2170.44|2169.61|2168.11|0
1616183400000|2021-03-19 19:50:00|2170.59|2169.09|2169.99|2168.49|2171.85|2170.35|2169.52|2168.02|0
1616183700000|2021-03-19 19:55:00|2169.98|2168.48|2167.91|2166.41|2170.08|2168.58|2167.52|2166.02|0
1616184000000|2021-03-19 20:00:00|2167.92|2166.42|2168.53|2167.03|2169.06|2167.56|2167.89|2166.39|63
1616184300000|2021-03-19 20:05:00|2168.51|2167.01|2168.44|2166.94|2168.51|2167.01|2167.91|2166.41|0
1616184600000|2021-03-19 20:10:00|2168.46|2166.96|2167.83|2166.33|2168.88|2167.38|2167.82|2166.32|0
1616184900000|2021-03-19 20:15:00|2167.97|2166.47|2168.31|2166.81|2168.31|2166.81|2167.85|2166.35|0
1616185200000|2021-03-19 20:20:00|2168.29|2166.79|2168.29|2166.79|2168.29|2166.79|2168.29|2166.79|0
1616185800000|2021-03-19 20:30:00|2168.3|2166.8|2169.39|2167.89|2169.39|2167.89|2168.27|2166.77|0
1616186100000|2021-03-19 20:35:00|2169.38|2167.88|2168.89|2167.39|2169.39|2167.89|2168.88|2167.38|0
1616186400000|2021-03-19 20:40:00|2168.9|2167.4|2168.85|2167.35|2169.35|2167.85|2168.81|2167.31|0
1616186700000|2021-03-19 20:45:00|2168.87|2167.37|2169.32|2167.82|2169.34|2167.84|2168.87|2167.37|0
1616187000000|2021-03-19 20:50:00|2169.31|2167.81|2169.29|2167.79|2169.32|2167.82|2168.82|2167.32|0
1616187300000|2021-03-19 20:55:00|2169.31|2167.81|2169.15|2167.65|2169.74|2168.24|2168.35|2166.85|0
1616187600000|2021-03-19 21:00:00|2169.11|2167.61|2169.11|2167.61|2169.11|2167.61|2169.11|2167.61|0
1616364000000|2021-03-21 22:00:00|2166.02|2164.52|2166.72|2165.22|2166.72|2165.22|2165.72|2164.22|0
1616364300000|2021-03-21 22:05:00|2166.74|2165.24|2167.84|2166.34|2168.05|2166.55|2166.74|2165.24|0
1616364600000|2021-03-21 22:10:00|2167.82|2166.32|2166.31|2164.81|2167.84|2166.34|2166.05|2164.55|0
1616364900000|2021-03-21 22:15:00|2166.3|2164.8|2166.61|2165.11|2166.96|2165.46|2166.15|2164.65|0
1616365200000|2021-03-21 22:20:00|2166.59|2165.09|2165.74|2164.24|2166.61|2165.11|2165.59|2164.09|0
1616365500000|2021-03-21 22:25:00|2165.76|2164.26|2166.71|2165.21|2167.06|2165.56|2165.76|2164.26|0
1616365800000|2021-03-21 22:30:00|2166.73|2165.23|2166.5|2165|2167.06|2165.56|2166.15|2164.65|0
1616366100000|2021-03-21 22:35:00|2166.52|2165.02|2166.61|2165.11|2166.96|2165.46|2166.4|2164.9|0
1616366400000|2021-03-21 22:40:00|2166.63|2165.13|2167.83|2166.33|2167.93|2166.43|2166.63|2165.13|0
1616366700000|2021-03-21 22:45:00|2167.85|2166.35|2167.91|2166.41|2168.18|2166.68|2167.8|2166.3|0
1616367000000|2021-03-21 22:50:00|2167.89|2166.39|2167.6|2166.1|2167.89|2166.39|2167.39|2165.89|0
1616367300000|2021-03-21 22:55:00|2167.62|2166.12|2168|2166.5|2168|2166.5|2167.62|2166.12|0
1616367600000|2021-03-21 23:00:00|2168.02|2166.52|2168.82|2167.32|2168.87|2167.37|2167.91|2166.41|0
1616367900000|2021-03-21 23:05:00|2168.83|2167.33|2168.31|2166.81|2168.97|2167.47|2168.21|2166.71|0
1616368200000|2021-03-21 23:10:00|2168.3|2166.8|2168.91|2167.41|2168.97|2167.47|2168|2166.5|0
1616368500000|2021-03-21 23:15:00|2168.87|2167.37|2167.72|2166.22|2168.87|2167.37|2167.4|2165.9|0
1616368800000|2021-03-21 23:20:00|2167.7|2166.2|2168.18|2166.68|2168.49|2166.99|2167.62|2166.12|0
1616369100000|2021-03-21 23:25:00|2168.17|2166.67|2168.64|2167.14|2168.64|2167.14|2167.97|2166.47|0
1616369400000|2021-03-21 23:30:00|2168.62|2167.12|2168.28|2166.78|2168.64|2167.14|2168.08|2166.58|0
1616369700000|2021-03-21 23:35:00|2168.29|2166.79|2168.74|2167.24|2168.95|2167.45|2167.52|2166.02|0
1616370000000|2021-03-21 23:40:00|2168.72|2167.22|2168.64|2167.14|2168.79|2167.29|2168.28|2166.78|0
1616370300000|2021-03-21 23:45:00|2168.62|2167.12|2167.52|2166.02|2168.64|2167.14|2167.52|2166.02|0
1616370600000|2021-03-21 23:50:00|2167.54|2166.04|2167.13|2165.63|2167.62|2166.12|2166.93|2165.43|0
1616370900000|2021-03-21 23:55:00|2167.12|2165.62|2167.69|2166.19|2167.96|2166.46|2166.92|2165.42|0
1616371200000|2021-03-22 00:00:00|2167.7|2166.2|2167.89|2166.39|2168.2|2166.7|2166.66|2165.16|0
1616371500000|2021-03-22 00:05:00|2167.88|2166.38|2166.98|2165.48|2167.99|2166.49|2166.77|2165.27|0
1616371800000|2021-03-22 00:10:00|2166.96|2165.46|2167.64|2166.14|2168.09|2166.59|2166.87|2165.37|0
1616372100000|2021-03-22 00:15:00|2167.65|2166.15|2167.19|2165.69|2167.73|2166.23|2165.36|2163.86|0
1616372400000|2021-03-22 00:20:00|2167.17|2165.67|2166.26|2164.76|2167.17|2165.67|2165.74|2164.24|0
1616372700000|2021-03-22 00:25:00|2166.25|2164.75|2165.24|2163.74|2166.26|2164.76|2164.49|2162.99|0
1616373000000|2021-03-22 00:30:00|2165.23|2163.73|2164.4|2162.9|2165.23|2163.73|2164.4|2162.9|0
1616373300000|2021-03-22 00:35:00|2164.41|2162.91|2165.94|2164.44|2165.96|2164.46|2164.37|2162.87|0
1616373600000|2021-03-22 00:40:00|2165.93|2164.43|2165.18|2163.68|2165.96|2164.46|2164.93|2163.43|0
1616373900000|2021-03-22 00:45:00|2165.17|2163.67|2165.17|2163.67|2165.46|2163.96|2164.9|2163.4|0
1616374200000|2021-03-22 00:50:00|2165.18|2163.68|2165.93|2164.43|2165.94|2164.44|2164.91|2163.41|0
1616374500000|2021-03-22 00:55:00|2165.94|2164.44|2164.44|2162.94|2165.94|2164.44|2164.42|2162.92|0
1616374800000|2021-03-22 01:00:00|2164.42|2162.92|2164.5|2163|2164.97|2163.47|2163.91|2162.41|0
1616375100000|2021-03-22 01:05:00|2164.49|2162.99|2164.71|2163.21|2165.46|2163.96|2164.48|2162.98|0
1616375400000|2021-03-22 01:10:00|2164.72|2163.22|2162.89|2161.39|2164.95|2163.45|2162.85|2161.35|0
1616375700000|2021-03-22 01:15:00|2162.91|2161.41|2162.3|2160.8|2163.38|2161.88|2161.79|2160.29|0
1616376000000|2021-03-22 01:20:00|2162.29|2160.79|2161.8|2160.3|2162.33|2160.83|2161.76|2160.26|0
1616376300000|2021-03-22 01:25:00|2161.79|2160.29|2162.82|2161.32|2163.29|2161.79|2161.77|2160.27|0
1616376600000|2021-03-22 01:30:00|2162.81|2161.31|2162.9|2161.4|2163.38|2161.88|2162.81|2161.31|0
1616376900000|2021-03-22 01:35:00|2162.91|2161.41|2164.44|2162.94|2164.46|2162.96|2162.91|2161.41|0
1616377200000|2021-03-22 01:40:00|2164.45|2162.95|2164.99|2163.49|2164.99|2163.49|2164.43|2162.93|0
1616377500000|2021-03-22 01:45:00|2165|2163.5|2167.03|2165.53|2167.06|2165.56|2164.99|2163.49|0
1616377800000|2021-03-22 01:50:00|2167.04|2165.54|2166.59|2165.09|2167.08|2165.58|2166.08|2164.58|0
1616378100000|2021-03-22 01:55:00|2166.61|2165.11|2167.16|2165.66|2168.14|2166.64|2166.61|2165.11|0
1616378400000|2021-03-22 02:00:00|2167.17|2165.67|2165.68|2164.18|2167.64|2166.14|2165.68|2164.18|0
1616378700000|2021-03-22 02:05:00|2165.67|2164.17|2165.71|2164.21|2166.21|2164.71|2165.66|2164.16|0
1616379000000|2021-03-22 02:10:00|2165.72|2164.22|2166.16|2164.66|2166.21|2164.71|2165.68|2164.18|0
1616379300000|2021-03-22 02:15:00|2166.18|2164.68|2166.09|2164.59|2166.68|2165.18|2165.63|2164.13|0
1616379600000|2021-03-22 02:20:00|2166.1|2164.6|2166.11|2164.61|2166.13|2164.63|2165.62|2164.12|0
1616379900000|2021-03-22 02:25:00|2166.12|2164.62|2165.61|2164.11|2166.12|2164.62|2165.58|2164.08|0
1616380200000|2021-03-22 02:30:00|2165.62|2164.12|2165.15|2163.65|2166.15|2164.65|2165.06|2163.56|0
1616380500000|2021-03-22 02:35:00|2165.16|2163.66|2164.64|2163.14|2165.65|2164.15|2164.18|2162.68|0
1616380800000|2021-03-22 02:40:00|2164.65|2163.15|2163.13|2161.63|2164.68|2163.18|2163.09|2161.59|0
1616381100000|2021-03-22 02:45:00|2163.15|2161.65|2163.63|2162.13|2163.65|2162.15|2163.11|2161.61|0
1616381400000|2021-03-22 02:50:00|2163.65|2162.15|2164.67|2163.17|2164.69|2163.19|2163.63|2162.13|0
1616381700000|2021-03-22 02:55:00|2164.59|2163.09|2164.74|2163.24|2165.24|2163.74|2164.18|2162.68|0
1616382000000|2021-03-22 03:00:00|2164.73|2163.23|2164.12|2162.62|2164.75|2163.25|2164.09|2162.59|0
1616382300000|2021-03-22 03:05:00|2164.11|2162.61|2165.14|2163.64|2165.15|2163.65|2163.62|2162.12|0
1616382600000|2021-03-22 03:10:00|2165.15|2163.65|2164.68|2163.18|2165.17|2163.67|2164.65|2163.15|0
1616382900000|2021-03-22 03:15:00|2164.7|2163.2|2164.68|2163.18|2165.18|2163.68|2164.67|2163.17|0
1616383200000|2021-03-22 03:20:00|2164.69|2163.19|2164.67|2163.17|2164.71|2163.21|2164.18|2162.68|0
1616383500000|2021-03-22 03:25:00|2164.68|2163.18|2164.68|2163.18|2165.2|2163.7|2164.68|2163.18|0
1616383800000|2021-03-22 03:30:00|2164.69|2163.19|2164.18|2162.68|2165.2|2163.7|2164.17|2162.67|0
1616384100000|2021-03-22 03:35:00|2164.17|2162.67|2164.67|2163.17|2164.7|2163.2|2164.17|2162.67|0
1616384400000|2021-03-22 03:40:00|2164.68|2163.18|2164.7|2163.2|2164.74|2163.24|2164.67|2163.17|0
1616384700000|2021-03-22 03:45:00|2164.71|2163.21|2164.21|2162.71|2164.71|2163.21|2164.2|2162.7|0
1616385000000|2021-03-22 03:50:00|2164.2|2162.7|2163.68|2162.18|2164.67|2163.17|2163.67|2162.17|0
1616385300000|2021-03-22 03:55:00|2163.69|2162.19|2163.71|2162.21|2164.21|2162.71|2163.67|2162.17|0
1616385600000|2021-03-22 04:00:00|2163.73|2162.23|2163.7|2162.2|2164.23|2162.73|2163.7|2162.2|0
1616385900000|2021-03-22 04:05:00|2163.68|2162.18|2163.68|2162.18|2164.17|2162.67|2163.66|2162.16|0
1616386200000|2021-03-22 04:10:00|2163.69|2162.19|2164.71|2163.21|2164.71|2163.21|2163.69|2162.19|0
1616386500000|2021-03-22 04:15:00|2164.72|2163.22|2164.53|2163.03|2165.32|2163.82|2164.51|2163.01|0
1616386800000|2021-03-22 04:20:00|2164.55|2163.05|2166.05|2164.55|2166.55|2165.05|2164.55|2163.05|0
1616387100000|2021-03-22 04:25:00|2166.07|2164.57|2166.05|2164.55|2166.52|2165.02|2165.56|2164.06|0
1616387400000|2021-03-22 04:30:00|2165.98|2164.48|2165.59|2164.09|2166.09|2164.59|2165.58|2164.08|0
1616387700000|2021-03-22 04:35:00|2165.6|2164.1|2166.03|2164.53|2166.08|2164.58|2165.56|2164.06|0
1616388000000|2021-03-22 04:40:00|2165.96|2164.46|2165.06|2163.56|2166.03|2164.53|2165.04|2163.54|0
1616388300000|2021-03-22 04:45:00|2165.05|2163.55|2165|2163.5|2165.54|2164.04|2164.99|2163.49|0
1616388600000|2021-03-22 04:50:00|2164.99|2163.49|2164.94|2163.44|2165|2163.5|2164.44|2162.94|0
1616388900000|2021-03-22 04:55:00|2164.93|2163.43|2164.02|2162.52|2164.97|2163.47|2163.99|2162.49|0
1616389200000|2021-03-22 05:00:00|2164.01|2162.51|2164.93|2163.43|2164.93|2163.43|2163.99|2162.49|0
1616389500000|2021-03-22 05:05:00|2164.94|2163.44|2164.52|2163.02|2165.02|2163.52|2164.44|2162.94|0
1616389800000|2021-03-22 05:10:00|2164.53|2163.03|2164.97|2163.47|2164.99|2163.49|2164.45|2162.95|0
1616390100000|2021-03-22 05:15:00|2164.98|2163.48|2164.44|2162.94|2165|2163.5|2163.96|2162.46|0
1616390400000|2021-03-22 05:20:00|2164.45|2162.95|2164.42|2162.92|2164.46|2162.96|2164.39|2162.89|0
1616390700000|2021-03-22 05:25:00|2164.4|2162.9|2164.39|2162.89|2165.4|2163.9|2164.39|2162.89|0
1616391000000|2021-03-22 05:30:00|2164.38|2162.88|2165.37|2163.87|2165.39|2163.89|2163.83|2162.33|0
1616391300000|2021-03-22 05:35:00|2165.39|2163.89|2165.43|2163.93|2165.9|2164.4|2165.38|2163.88|0
1616391600000|2021-03-22 05:40:00|2165.42|2163.92|2164.93|2163.43|2165.9|2164.4|2164.91|2163.41|0
1616391900000|2021-03-22 05:45:00|2164.94|2163.44|2165.46|2163.96|2165.48|2163.98|2164.94|2163.44|0
1616392200000|2021-03-22 05:50:00|2165.44|2163.94|2165.44|2163.94|2165.94|2164.44|2164.96|2163.46|0
1616392500000|2021-03-22 05:55:00|2165.45|2163.95|2163.9|2162.4|2165.46|2163.96|2163.88|2162.38|0
1616392800000|2021-03-22 06:00:00|2164.04|2162.54|2164.38|2162.88|2164.4|2162.9|2163.85|2162.35|0
1616393100000|2021-03-22 06:05:00|2164.39|2162.89|2163.66|2162.16|2164.92|2163.42|2163.66|2162.16|0
1616393400000|2021-03-22 06:10:00|2163.59|2162.09|2163.38|2161.88|2163.91|2162.41|2162.88|2161.38|0
1616393700000|2021-03-22 06:15:00|2163.4|2161.9|2163.39|2161.89|2163.43|2161.93|2163.34|2161.84|0
1616394000000|2021-03-22 06:20:00|2163.38|2161.88|2164.41|2162.91|2164.41|2162.91|2163.36|2161.86|0
1616394300000|2021-03-22 06:25:00|2164.42|2162.92|2164.81|2163.31|2164.81|2163.31|2163.85|2162.35|0
1616394600000|2021-03-22 06:30:00|2164.74|2163.24|2163.35|2161.85|2164.74|2163.24|2163.11|2161.61|0
1616394900000|2021-03-22 06:35:00|2163.36|2161.86|2164.37|2162.87|2164.37|2162.87|2162.86|2161.36|0
1616395200000|2021-03-22 06:40:00|2164.36|2162.86|2163.38|2161.88|2164.38|2162.88|2163.36|2161.86|0
1616395500000|2021-03-22 06:45:00|2163.36|2161.86|2162.89|2161.39|2163.85|2162.35|2162.86|2161.36|0
1616395800000|2021-03-22 06:50:00|2162.9|2161.4|2163.83|2162.33|2164.3|2162.8|2162.9|2161.4|0
1616396100000|2021-03-22 06:55:00|2163.82|2162.32|2163.23|2161.73|2163.83|2162.33|2163.23|2161.73|0
1616396400000|2021-03-22 07:00:00|2163.09|2161.59|2161.61|2160.11|2163.2|2161.7|2161.12|2159.62|0
1616396700000|2021-03-22 07:05:00|2161.6|2160.1|2162.48|2160.98|2162.87|2161.37|2161.12|2159.62|0
1616397000000|2021-03-22 07:10:00|2162.49|2160.99|2161.5|2160|2162.51|2161.01|2161.5|2160|0
1616397300000|2021-03-22 07:15:00|2161.49|2159.99|2162.5|2161|2162.55|2161.05|2160.99|2159.49|0
1616397600000|2021-03-22 07:20:00|2162.51|2161.01|2163.02|2161.52|2163.52|2162.02|2162.04|2160.54|0
1616397900000|2021-03-22 07:25:00|2163.03|2161.53|2163.06|2161.56|2163.57|2162.07|2163.02|2161.52|0
1616398200000|2021-03-22 07:30:00|2163.07|2161.57|2160.43|2159.03|2164.43|2163.03|2160.3|2158.9|92
1616398500000|2021-03-22 07:35:00|2160.55|2159.15|2160.93|2159.53|2162.18|2160.78|2159.93|2158.53|22
1616398800000|2021-03-22 07:40:00|2160.68|2159.28|2160.55|2159.15|2160.68|2159.28|2160.43|2159.03|14
1616399100000|2021-03-22 07:45:00|2160.93|2159.53|2160.3|2158.9|2161.3|2159.9|2160.3|2158.9|4
1616399400000|2021-03-22 07:50:00|2160.55|2159.15|2160.68|2159.28|2161.68|2160.28|2160.55|2159.15|34
1616399700000|2021-03-22 07:55:00|2160.72|2159.22|2159.99|2158.49|2160.87|2159.37|2159.47|2157.97|0
1616400000000|2021-03-22 08:00:00|2160|2158.5|2156.48|2155.98|2161.35|2160.85|2151.6|2151.1|3645
1616400300000|2021-03-22 08:05:00|2156.35|2155.85|2160.48|2159.98|2161.1|2160.6|2156.23|2155.73|1736
1616400600000|2021-03-22 08:10:00|2160.35|2159.85|2165.23|2164.73|2166.23|2165.73|2159.98|2159.48|1760
1616400900000|2021-03-22 08:15:00|2165.1|2164.6|2167.1|2166.6|2168.48|2167.98|2163.73|2163.23|1076
1616401200000|2021-03-22 08:20:00|2166.98|2166.48|2167.73|2167.23|2168.35|2167.85|2166.1|2165.6|773
1616401500000|2021-03-22 08:25:00|2167.48|2166.98|2165.98|2165.48|2167.73|2167.23|2165.1|2164.6|901
1616401800000|2021-03-22 08:30:00|2165.85|2165.35|2167.48|2166.98|2167.85|2167.35|2165.6|2165.1|682
1616402100000|2021-03-22 08:35:00|2167.35|2166.85|2167.73|2167.23|2168.98|2168.48|2167.23|2166.73|791
1616402400000|2021-03-22 08:40:00|2167.39|2166.89|2169.89|2169.39|2170.89|2170.39|2166.14|2165.64|1000
1616402700000|2021-03-22 08:45:00|2170.39|2169.89|2171.14|2170.64|2172.39|2171.89|2170.14|2169.64|1075
1616403000000|2021-03-22 08:50:00|2171.01|2170.51|2171.01|2170.51|2171.89|2171.39|2169.14|2168.64|545
1616403300000|2021-03-22 08:55:00|2170.89|2170.39|2171.39|2170.89|2172.39|2171.89|2170.51|2170.01|527
1616403600000|2021-03-22 09:00:00|2171.26|2170.76|2170.64|2170.14|2172.64|2172.14|2170.39|2169.89|530
1616403900000|2021-03-22 09:05:00|2171.01|2170.51|2171.76|2171.26|2171.89|2171.39|2169.89|2169.39|443
1616404200000|2021-03-22 09:10:00|2171.89|2171.39|2169.89|2169.39|2172.39|2171.89|2169.76|2169.26|502
1616404500000|2021-03-22 09:15:00|2170.14|2169.64|2169.64|2169.14|2171.14|2170.64|2169.14|2168.64|518
1616404800000|2021-03-22 09:20:00|2169.51|2169.01|2170.89|2170.39|2171.14|2170.64|2168.64|2168.14|235
1616405100000|2021-03-22 09:25:00|2171.14|2170.64|2170.76|2170.26|2171.14|2170.64|2169.64|2169.14|353
1616405400000|2021-03-22 09:30:00|2170.89|2170.39|2169.39|2168.89|2170.89|2170.39|2169.14|2168.64|514
1616405700000|2021-03-22 09:35:00|2169.51|2169.01|2169.64|2169.14|2170.89|2170.39|2169.39|2168.89|345
1616406000000|2021-03-22 09:40:00|2169.76|2169.26|2172.14|2171.64|2172.14|2171.64|2169.64|2169.14|275
1616406300000|2021-03-22 09:45:00|2171.89|2171.39|2172.14|2171.64|2172.64|2172.14|2171.64|2171.14|276
1616406600000|2021-03-22 09:50:00|2172.26|2171.76|2170.89|2170.39|2172.89|2172.39|2170.64|2170.14|399
1616406900000|2021-03-22 09:55:00|2171.01|2170.51|2171.89|2171.39|2172.26|2171.76|2170.39|2169.89|265
1616407200000|2021-03-22 10:00:00|2172.14|2171.64|2172.39|2171.89|2172.64|2172.14|2171.39|2170.89|184
1616407500000|2021-03-22 10:05:00|2172.51|2172.01|2172.26|2171.76|2173.39|2172.89|2171.26|2170.76|414
1616407800000|2021-03-22 10:10:00|2172.39|2171.89|2173.39|2172.89|2174.14|2173.64|2172.14|2171.64|344
1616408100000|2021-03-22 10:15:00|2173.51|2173.01|2173.14|2172.64|2173.89|2173.39|2173.01|2172.51|106
1616408400000|2021-03-22 10:20:00|2173.26|2172.76|2173.39|2172.89|2173.64|2173.14|2172.51|2172.01|178
1616408700000|2021-03-22 10:25:00|2173.51|2173.01|2172.64|2172.14|2174.14|2173.64|2172.64|2172.14|386
1616409000000|2021-03-22 10:30:00|2172.51|2172.01|2172.14|2171.64|2172.89|2172.39|2171.89|2171.39|107
1616409300000|2021-03-22 10:35:00|2172.26|2171.76|2173.14|2172.64|2173.14|2172.64|2171.89|2171.39|165
1616409600000|2021-03-22 10:40:00|2172.89|2172.39|2173.26|2172.76|2173.64|2173.14|2172.64|2172.14|267
1616409900000|2021-03-22 10:45:00|2173.39|2172.89|2172.89|2172.39|2173.39|2172.89|2172.26|2171.76|116
1616410200000|2021-03-22 10:50:00|2173.01|2172.51|2172.89|2172.39|2173.89|2173.39|2172.89|2172.39|132
1616410500000|2021-03-22 10:55:00|2173.14|2172.64|2173.14|2172.64|2174.14|2173.64|2173.14|2172.64|190
1616410800000|2021-03-22 11:00:00|2173.01|2172.51|2173.89|2173.39|2174.14|2173.64|2172.64|2172.14|136
1616411100000|2021-03-22 11:05:00|2174.01|2173.51|2173.89|2173.39|2174.14|2173.64|2173.26|2172.76|184
1616411400000|2021-03-22 11:10:00|2174.01|2173.51|2174.89|2174.39|2175.14|2174.64|2173.14|2172.64|301
1616411700000|2021-03-22 11:15:00|2175.01|2174.51|2173.89|2173.39|2175.14|2174.64|2173.64|2173.14|178
1616412000000|2021-03-22 11:20:00|2173.76|2173.26|2173.51|2173.01|2173.89|2173.39|2173.14|2172.64|237
1616412300000|2021-03-22 11:25:00|2173.39|2172.89|2174.14|2173.64|2174.39|2173.89|2172.64|2172.14|299
1616412600000|2021-03-22 11:30:00|2174.26|2173.76|2173.39|2172.89|2174.26|2173.76|2173.39|2172.89|213
1616412900000|2021-03-22 11:35:00|2173.51|2173.01|2173.14|2172.64|2173.76|2173.26|2173.14|2172.64|81
1616413200000|2021-03-22 11:40:00|2173.01|2172.51|2171.76|2171.26|2173.14|2172.64|2171.64|2171.14|182
1616413500000|2021-03-22 11:45:00|2171.89|2171.39|2172.64|2172.14|2172.76|2172.26|2171.64|2171.14|201
1616413800000|2021-03-22 11:50:00|2172.51|2172.01|2171.89|2171.39|2172.64|2172.14|2171.51|2171.01|63
1616414100000|2021-03-22 11:55:00|2171.76|2171.26|2171.51|2171.01|2171.89|2171.39|2171.14|2170.64|175
1616414400000|2021-03-22 12:00:00|2171.64|2171.14|2170.64|2170.14|2171.89|2171.39|2169.89|2169.39|224
1616414700000|2021-03-22 12:05:00|2170.51|2170.01|2171.01|2170.51|2171.14|2170.64|2170.39|2169.89|468
1616415000000|2021-03-22 12:10:00|2170.89|2170.39|2170.64|2170.14|2171.14|2170.64|2170.26|2169.76|190
1616415300000|2021-03-22 12:15:00|2170.76|2170.26|2170.14|2169.64|2170.89|2170.39|2169.14|2168.64|350
1616415600000|2021-03-22 12:20:00|2170.26|2169.76|2171.64|2171.14|2171.64|2171.14|2170.14|2169.64|258
1616415900000|2021-03-22 12:25:00|2171.51|2171.01|2171.89|2171.39|2172.14|2171.64|2171.14|2170.64|211
1616416200000|2021-03-22 12:30:00|2171.76|2171.26|2171.64|2171.14|2171.89|2171.39|2171.14|2170.64|86
1616416500000|2021-03-22 12:35:00|2171.76|2171.26|2171.51|2171.01|2172.26|2171.76|2171.39|2170.89|263
1616416800000|2021-03-22 12:40:00|2171.56|2171.06|2171.94|2171.44|2171.94|2171.44|2170.94|2170.44|174
1616417100000|2021-03-22 12:45:00|2172.06|2171.56|2172.44|2171.94|2172.69|2172.19|2171.69|2171.19|100
1616417400000|2021-03-22 12:50:00|2172.56|2172.06|2172.69|2172.19|2172.69|2172.19|2171.94|2171.44|211
1616417700000|2021-03-22 12:55:00|2172.81|2172.31|2173.31|2172.81|2173.31|2172.81|2172.69|2172.19|226
1616418000000|2021-03-22 13:00:00|2173.44|2172.94|2174.44|2173.94|2174.44|2173.94|2173.19|2172.69|249
1616418300000|2021-03-22 13:05:00|2174.56|2174.06|2175.44|2174.94|2175.44|2174.94|2173.44|2172.94|339
1616418600000|2021-03-22 13:10:00|2175.31|2174.81|2175.31|2174.81|2176.19|2175.69|2175.06|2174.56|250
1616418900000|2021-03-22 13:15:00|2175.19|2174.69|2176.44|2175.94|2176.44|2175.94|2175.19|2174.69|210
1616419200000|2021-03-22 13:20:00|2176.19|2175.69|2175.94|2175.44|2176.69|2176.19|2175.44|2174.94|321
1616419500000|2021-03-22 13:25:00|2176.06|2175.56|2175.56|2175.06|2176.06|2175.56|2175.19|2174.69|267
1616419800000|2021-03-22 13:30:00|2175.44|2174.94|2175.19|2174.69|2176.19|2175.69|2174.69|2174.19|668
1616420100000|2021-03-22 13:35:00|2175.31|2174.81|2175.31|2174.81|2175.56|2175.06|2173.94|2173.44|1008
1616420400000|2021-03-22 13:40:00|2175.44|2174.94|2175.56|2175.06|2175.69|2175.19|2174.44|2173.94|372
1616420700000|2021-03-22 13:45:00|2175.69|2175.19|2177.69|2177.19|2177.94|2177.44|2175.19|2174.69|595
1616421000000|2021-03-22 13:50:00|2177.81|2177.31|2177.94|2177.44|2179.44|2178.94|2177.69|2177.19|663
1616421300000|2021-03-22 13:55:00|2178.19|2177.69|2176.69|2176.19|2178.19|2177.69|2176.44|2175.94|465
1616421600000|2021-03-22 14:00:00|2176.81|2176.31|2177.06|2176.56|2177.31|2176.81|2175.19|2174.69|698
1616421900000|2021-03-22 14:05:00|2177.19|2176.69|2176.94|2176.44|2178.31|2177.81|2176.69|2176.19|669
1616422200000|2021-03-22 14:10:00|2177.06|2176.56|2177.06|2176.56|2177.19|2176.69|2175.31|2174.81|426
1616422500000|2021-03-22 14:15:00|2177.19|2176.69|2177.94|2177.44|2178.69|2178.19|2175.94|2175.44|792
1616422800000|2021-03-22 14:20:00|2178.19|2177.69|2178.06|2177.56|2178.44|2177.94|2176.94|2176.44|685
1616423100000|2021-03-22 14:25:00|2178.19|2177.69|2178.19|2177.69|2178.44|2177.94|2177.44|2176.94|419
1616423400000|2021-03-22 14:30:00|2178.31|2177.81|2177.19|2176.69|2178.69|2178.19|2176.94|2176.44|456
1616423700000|2021-03-22 14:35:00|2176.94|2176.44|2177.19|2176.69|2177.19|2176.69|2176.44|2175.94|582
1616424000000|2021-03-22 14:40:00|2177.06|2176.56|2177.69|2177.19|2177.94|2177.44|2176.44|2175.94|310
1616424300000|2021-03-22 14:45:00|2177.94|2177.44|2177.94|2177.44|2179.06|2178.56|2177.81|2177.31|421
1616424600000|2021-03-22 14:50:00|2178.06|2177.56|2176.69|2176.19|2178.19|2177.69|2176.69|2176.19|386
1616424900000|2021-03-22 14:55:00|2176.56|2176.06|2175.94|2175.44|2176.69|2176.19|2175.19|2174.69|612
1616425200000|2021-03-22 15:00:00|2176.06|2175.56|2176.19|2175.69|2176.94|2176.44|2175.69|2175.19|589
1616425500000|2021-03-22 15:05:00|2176.06|2175.56|2176.69|2176.19|2177.69|2177.19|2175.94|2175.44|666
1616425800000|2021-03-22 15:10:00|2176.33|2175.83|2174.33|2173.83|2176.33|2175.83|2173.83|2173.33|969
1616426100000|2021-03-22 15:15:00|2174.08|2173.58|2174.58|2174.08|2175.08|2174.58|2173.58|2173.08|418
1616426400000|2021-03-22 15:20:00|2174.7|2174.2|2174.83|2174.33|2175.83|2175.33|2174.58|2174.08|414
1616426700000|2021-03-22 15:25:00|2174.7|2174.2|2174.33|2173.83|2175.2|2174.7|2173.83|2173.33|398
1616427000000|2021-03-22 15:30:00|2174.2|2173.7|2175.58|2175.08|2175.7|2175.2|2173.83|2173.33|492
1616427300000|2021-03-22 15:35:00|2175.7|2175.2|2175.33|2174.83|2176.08|2175.58|2175.33|2174.83|302
1616427600000|2021-03-22 15:40:00|2175.58|2175.08|2176.95|2176.45|2177.33|2176.83|2175.33|2174.83|403
1616427900000|2021-03-22 15:45:00|2177.08|2176.58|2176.7|2176.2|2177.08|2176.58|2176.08|2175.58|348
1616428200000|2021-03-22 15:50:00|2176.83|2176.33|2175.95|2175.45|2177.08|2176.58|2175.58|2175.08|313
1616428500000|2021-03-22 15:55:00|2175.83|2175.33|2175.2|2174.7|2176.08|2175.58|2174.83|2174.33|438
1616428800000|2021-03-22 16:00:00|2175.08|2174.58|2173.83|2173.33|2175.33|2174.83|2173.83|2173.33|583
1616429100000|2021-03-22 16:05:00|2173.95|2173.45|2173.83|2173.33|2174.2|2173.7|2173.83|2173.33|607
1616429400000|2021-03-22 16:10:00|2174.08|2173.58|2174.33|2173.83|2174.33|2173.83|2173.58|2173.08|498
1616429700000|2021-03-22 16:15:00|2174.2|2173.7|2174.08|2173.58|2174.58|2174.08|2173.83|2173.33|635
1616430000000|2021-03-22 16:20:00|2174.2|2173.7|2175.81|2174.31|2175.81|2175.08|2173.95|2173.45|2433
1616430300000|2021-03-22 16:25:00|2175.83|2174.33|2179.26|2177.76|2179.27|2177.77|2175.81|2174.31|1635
1616430600000|2021-03-22 16:30:00|2179.12|2177.62|2178.4|2177|2179.78|2178.38|2177.65|2176.25|490
1616430900000|2021-03-22 16:35:00|2178.28|2176.88|2178.03|2176.63|2178.53|2177.13|2177.53|2176.13|3108
1616431200000|2021-03-22 16:40:00|2177.9|2176.5|2178.15|2176.75|2178.15|2176.75|2177.53|2176.13|69
1616431500000|2021-03-22 16:45:00|||||||||1
1616431800000|2021-03-22 16:50:00|2178.28|2176.88|2178.28|2176.88|2178.28|2176.88|2178.28|2176.88|0
1616432100000|2021-03-22 16:55:00|2178.15|2176.75|2178.45|2176.95|2178.53|2177.13|2178.03|2176.63|15
1616432400000|2021-03-22 17:00:00|2178.46|2176.96|2177.35|2175.85|2178.46|2176.96|2177.33|2175.83|0
1616432700000|2021-03-22 17:05:00|2177.33|2175.83|2177.35|2175.85|2177.84|2176.34|2177.32|2175.82|0
1616433000000|2021-03-22 17:10:00|2177.36|2175.86|2177.83|2176.33|2177.84|2176.34|2176.82|2175.32|0
1616433300000|2021-03-22 17:15:00|2177.84|2176.34|2177.9|2176.4|2178.36|2176.86|2177.82|2176.32|0
1616433600000|2021-03-22 17:20:00|2178.05|2176.55|2179.15|2177.65|2179.17|2177.67|2178.05|2176.55|0
1616433900000|2021-03-22 17:25:00|2179.14|2177.64|2179.05|2177.55|2179.15|2177.65|2178.1|2176.6|0
1616434200000|2021-03-22 17:30:00|2179.06|2177.56|2178.72|2177.22|2179.64|2178.14|2178.7|2177.2|0
1616434500000|2021-03-22 17:35:00|2178.71|2177.21|2178.03|2176.53|2178.72|2177.22|2177.99|2176.49|0
1616434800000|2021-03-22 17:40:00|2178.04|2176.54|2178.04|2176.54|2178.53|2177.03|2178|2176.5|0
1616435100000|2021-03-22 17:45:00|2178.06|2176.56|2178.99|2177.49|2179.01|2177.51|2178.03|2176.53|0
1616435400000|2021-03-22 17:50:00|2179.01|2177.51|2178.98|2177.48|2179.47|2177.97|2178.98|2177.48|0
1616435700000|2021-03-22 17:55:00|2178.99|2177.49|2178.98|2177.48|2178.99|2177.49|2178.48|2176.98|0
1616436000000|2021-03-22 18:00:00|2178.97|2177.47|2179.27|2177.77|2179.36|2177.86|2178.85|2177.35|0
1616436300000|2021-03-22 18:05:00|2179.26|2177.76|2179.82|2178.32|2179.83|2178.33|2179.26|2177.76|0
1616436600000|2021-03-22 18:10:00|2179.8|2178.3|2179.3|2177.8|2179.85|2178.35|2179.29|2177.79|0
1616436900000|2021-03-22 18:15:00|2179.31|2177.81|2178.87|2177.37|2179.37|2177.87|2178.86|2177.36|0
1616437200000|2021-03-22 18:20:00|2178.86|2177.36|2178.46|2176.96|2179.34|2177.84|2178.28|2176.78|0
1616437500000|2021-03-22 18:25:00|2178.45|2176.95|2178.56|2177.06|2178.59|2177.09|2177.99|2176.49|0
1616437800000|2021-03-22 18:30:00|2178.58|2177.08|2180.09|2178.59|2180.61|2179.11|2178.58|2177.08|0
1616438100000|2021-03-22 18:35:00|2180.08|2178.58|2180.21|2178.71|2180.71|2179.21|2180.05|2178.55|0
1616438400000|2021-03-22 18:40:00|2180.2|2178.7|2179.67|2178.17|2180.22|2178.72|2179.64|2178.14|0
1616438700000|2021-03-22 18:45:00|2179.66|2178.16|2179.42|2177.92|2179.7|2178.2|2179.03|2177.53|0
1616439000000|2021-03-22 18:50:00|2179.41|2177.91|2179.34|2177.84|2179.9|2178.4|2179.3|2177.8|0
1616439300000|2021-03-22 18:55:00|2179.32|2177.82|2179.27|2177.77|2179.86|2178.36|2179.25|2177.75|0
1616439600000|2021-03-22 19:00:00|2179.28|2177.78|2179.83|2178.33|2180.35|2178.85|2179.25|2177.75|0
1616439900000|2021-03-22 19:05:00|2179.81|2178.31|2180.17|2178.67|2180.2|2178.7|2179.67|2178.17|0
1616440200000|2021-03-22 19:10:00|2180.18|2178.68|2179.7|2178.2|2180.28|2178.78|2179.61|2178.11|0
1616440500000|2021-03-22 19:15:00|2179.69|2178.19|2178.14|2176.64|2179.7|2178.2|2178.13|2176.63|0
1616440800000|2021-03-22 19:20:00|2178.15|2176.65|2177.67|2176.17|2178.24|2176.74|2177.61|2176.11|0
1616441100000|2021-03-22 19:25:00|2177.68|2176.18|2177.08|2175.58|2177.68|2176.18|2177.06|2175.56|0
1616441400000|2021-03-22 19:30:00|2177.06|2175.56|2176.41|2174.91|2178.08|2176.58|2176.37|2174.87|0
1616441700000|2021-03-22 19:35:00|2176.4|2174.9|2176|2174.5|2176.53|2175.03|2175.82|2174.32|0
1616442000000|2021-03-22 19:40:00|2175.99|2174.49|2175.6|2174.1|2176.06|2174.56|2174.93|2173.43|0
1616442300000|2021-03-22 19:45:00|2175.61|2174.11|2174.12|2172.62|2175.61|2174.11|2174.1|2172.6|0
1616442600000|2021-03-22 19:50:00|2174.14|2172.64|2174.99|2173.49|2175.11|2173.61|2173.82|2172.32|0
1616442900000|2021-03-22 19:55:00|2174.97|2173.47|2174.93|2173.43|2175.07|2173.57|2174.4|2172.9|0
1616443200000|2021-03-22 20:00:00|2174.91|2173.41|2175.57|2174.07|2176.06|2174.56|2174.91|2173.41|0
1616443500000|2021-03-22 20:05:00|2175.56|2174.06|2175.59|2174.09|2175.59|2174.09|2175.53|2174.03|0
1616443800000|2021-03-22 20:10:00|2175.61|2174.11|2175.6|2174.1|2175.62|2174.12|2175.58|2174.08|0
1616444100000|2021-03-22 20:15:00|2175.53|2174.03|2175.53|2174.03|2175.53|2174.03|2175.53|2174.03|0
1616444700000|2021-03-22 20:25:00|2175.51|2174.01|2175.48|2173.98|2175.51|2174.01|2175.48|2173.98|0
1616445000000|2021-03-22 20:30:00|2175.45|2173.95|2175.45|2173.95|2175.47|2173.97|2175.4|2173.9|0
1616445300000|2021-03-22 20:35:00|2175.43|2173.93|2175.95|2174.45|2175.96|2174.46|2175.43|2173.93|0
1616445600000|2021-03-22 20:40:00|2175.93|2174.43|2175.99|2174.49|2176.42|2174.92|2175.93|2174.43|0
1616445900000|2021-03-22 20:45:00|2176.01|2174.51|2175.91|2174.41|2176.47|2174.97|2175.91|2174.41|0
1616446200000|2021-03-22 20:50:00|2175.93|2174.43|2175.94|2174.44|2176.42|2174.92|2175.9|2174.4|0
1616446500000|2021-03-22 20:55:00|2175.93|2174.43|2175.58|2174.08|2176.43|2174.93|2175.49|2173.99|0
1616446800000|2021-03-22 21:00:00|2176.05|2174.55|2175.64|2174.14|2176.05|2174.55|2175.64|2174.14|0
1616447100000|2021-03-22 21:05:00|2175.6|2174.1|2175.43|2173.93|2175.6|2174.1|2175.35|2173.85|0
1616447400000|2021-03-22 21:10:00|2175.47|2173.97|2175.43|2173.93|2175.56|2174.06|2175.43|2173.93|0
1616447700000|2021-03-22 21:15:00|2175.47|2173.97|2175.56|2174.06|2175.56|2174.06|2175.47|2173.97|0
1616448000000|2021-03-22 21:20:00|2175.6|2174.1|2175.55|2174.05|2175.6|2174.1|2175.46|2173.96|0
1616448300000|2021-03-22 21:25:00|2175.46|2173.96|2175.27|2173.77|2175.46|2173.96|2175.14|2173.64|0
1616448600000|2021-03-22 21:30:00|2175.23|2173.73|2175.19|2173.69|2175.23|2173.73|2175.19|2173.69|0
1616448900000|2021-03-22 21:35:00|2175.15|2173.65|2175.15|2173.65|2175.19|2173.69|2175.15|2173.65|0
1616449200000|2021-03-22 21:40:00|2175.1|2173.6|2174.98|2173.48|2175.1|2173.6|2174.98|2173.48|0
1616449500000|2021-03-22 21:45:00|2174.94|2173.44|2175.06|2173.56|2175.06|2173.56|2174.94|2173.44|0
1616449800000|2021-03-22 21:50:00|2175.1|2173.6|2175.06|2173.56|2175.1|2173.6|2174.98|2173.48|0
1616450100000|2021-03-22 21:55:00|2175.1|2173.6|2175.05|2173.55|2175.18|2173.68|2174.88|2173.38|0
1616450400000|2021-03-22 22:00:00|2175.07|2173.57|2175.81|2174.31|2176.23|2174.73|2175.07|2173.57|0
1616450700000|2021-03-22 22:05:00|2175.8|2174.3|2175.46|2173.96|2175.81|2174.31|2175.15|2173.65|0
1616451000000|2021-03-22 22:10:00|2175.48|2173.98|2175.75|2174.25|2175.76|2174.26|2175.41|2173.91|0
1616451300000|2021-03-22 22:15:00|2175.71|2174.21|2175.96|2174.46|2176.13|2174.63|2175.71|2174.21|0
1616451600000|2021-03-22 22:20:00|2175.97|2174.47|2176.07|2174.57|2176.32|2174.82|2175.96|2174.46|0
1616451900000|2021-03-22 22:25:00|2176.09|2174.59|2175.65|2174.15|2176.17|2174.67|2175.65|2174.15|0
1616452200000|2021-03-22 22:30:00|2175.64|2174.14|2175.86|2174.36|2175.96|2174.46|2175.5|2174|0
1616452500000|2021-03-22 22:35:00|2175.88|2174.38|2174.84|2173.34|2176.07|2174.57|2174.63|2173.13|0
1616452800000|2021-03-22 22:40:00|2174.83|2173.33|2174.99|2173.49|2175.09|2173.59|2174.42|2172.92|0
1616453100000|2021-03-22 22:45:00|2175.01|2173.51|2174.99|2173.49|2175.25|2173.75|2174.84|2173.34|0
1616453400000|2021-03-22 22:50:00|2175.01|2173.51|2175.19|2173.69|2175.65|2174.15|2174.93|2173.43|0
1616453700000|2021-03-22 22:55:00|2175.18|2173.68|2175.3|2173.8|2175.3|2173.8|2175.09|2173.59|0
1616454000000|2021-03-22 23:00:00|2175.26|2173.76|2175.4|2173.9|2175.5|2174|2174.84|2173.34|0
1616454300000|2021-03-22 23:05:00|2175.39|2173.89|2175.09|2173.59|2175.45|2173.95|2175.09|2173.59|0
1616454600000|2021-03-22 23:10:00|2175.08|2173.58|2175.19|2173.69|2175.19|2173.69|2174.99|2173.49|0
1616454900000|2021-03-22 23:15:00|2175.18|2173.68|2175.98|2174.48|2175.98|2174.48|2174.99|2173.49|0
1616455200000|2021-03-22 23:20:00|2176.07|2174.57|2175.5|2174|2176.07|2174.57|2175.5|2174|0
1616455500000|2021-03-22 23:25:00|2175.49|2173.99|2175.5|2174|2175.65|2174.15|2175.3|2173.8|0
1616455800000|2021-03-22 23:30:00|2175.51|2174.01|2175.65|2174.15|2176.07|2174.57|2175.4|2173.9|0
1616456100000|2021-03-22 23:35:00|2175.69|2174.19|2176.17|2174.67|2176.42|2174.92|2175.69|2174.19|0
1616456400000|2021-03-22 23:40:00|2176.18|2174.68|2176.32|2174.82|2176.32|2174.82|2175.96|2174.46|0
1616456700000|2021-03-22 23:45:00|2176.33|2174.83|2176.42|2174.92|2176.73|2175.23|2176.22|2174.72|0
1616457000000|2021-03-22 23:50:00|2176.43|2174.93|2176.42|2174.92|2176.52|2175.02|2176.07|2174.57|0
1616457300000|2021-03-22 23:55:00|2176.41|2174.91|2176.76|2175.26|2177.01|2175.51|2176.37|2174.87|0
1616457600000|2021-03-23 00:00:00|2176.82|2175.32|2177.46|2175.96|2177.54|2176.04|2176.66|2175.16|0
1616457900000|2021-03-23 00:05:00|2177.54|2176.04|2177.44|2175.94|2177.64|2176.14|2177.29|2175.79|0
1616458200000|2021-03-23 00:10:00|2177.42|2175.92|2178.63|2177.13|2178.77|2177.27|2177.29|2175.79|0
1616458500000|2021-03-23 00:15:00|2178.61|2177.11|2178.29|2176.79|2178.81|2177.31|2177.47|2175.97|0
1616458800000|2021-03-23 00:20:00|2178.28|2176.78|2177.19|2175.69|2178.41|2176.91|2176.94|2175.44|0
1616459100000|2021-03-23 00:25:00|2177.12|2175.62|2176.91|2175.41|2177.19|2175.69|2176.43|2174.93|0
1616459400000|2021-03-23 00:30:00|2176.77|2175.27|2176.84|2175.34|2177.42|2175.92|2176.37|2174.87|0
1616459700000|2021-03-23 00:35:00|2176.83|2175.33|2176.35|2174.85|2177.36|2175.86|2176.32|2174.82|0
1616460000000|2021-03-23 00:40:00|2176.42|2174.92|2176.84|2175.34|2176.87|2175.37|2176.32|2174.82|0
1616460300000|2021-03-23 00:45:00|2176.86|2175.36|2174.87|2173.37|2176.86|2175.36|2174.84|2173.34|0
1616460600000|2021-03-23 00:50:00|2174.94|2173.44|2174.9|2173.4|2175.39|2173.89|2174.38|2172.88|0
1616460900000|2021-03-23 00:55:00|2174.89|2173.39|2175.64|2174.14|2175.65|2174.15|2174.87|2173.37|0
1616461200000|2021-03-23 01:00:00|2175.56|2174.06|2175.88|2174.38|2175.91|2174.41|2175.35|2173.85|0
1616461500000|2021-03-23 01:05:00|2175.89|2174.39|2176.17|2174.67|2176.93|2175.43|2175.88|2174.38|0
1616461800000|2021-03-23 01:10:00|2176.15|2174.65|2175.36|2173.86|2176.43|2174.93|2175.33|2173.83|0
1616462100000|2021-03-23 01:15:00|2175.38|2173.88|2175.86|2174.36|2175.89|2174.39|2175.36|2173.86|0
1616462400000|2021-03-23 01:20:00|2175.88|2174.38|2175.35|2173.85|2175.91|2174.41|2175.09|2173.59|0
1616462700000|2021-03-23 01:25:00|2175.36|2173.86|2176.34|2174.84|2176.38|2174.88|2175.33|2173.83|0
1616463000000|2021-03-23 01:30:00|2176.32|2174.82|2174.79|2173.29|2176.35|2174.85|2174.79|2173.29|0
1616463300000|2021-03-23 01:35:00|2174.71|2173.21|2175.3|2173.8|2175.82|2174.32|2174.56|2173.06|0
1616463600000|2021-03-23 01:40:00|2175.29|2173.79|2175.83|2174.33|2175.85|2174.35|2174.79|2173.29|0
1616463900000|2021-03-23 01:45:00|2175.82|2174.32|2175.81|2174.31|2175.85|2174.35|2175.78|2174.28|0
1616464200000|2021-03-23 01:50:00|2175.8|2174.3|2175.82|2174.32|2175.85|2174.35|2174.8|2173.3|0
1616464500000|2021-03-23 01:55:00|2175.84|2174.34|2175.31|2173.81|2176.34|2174.84|2175.27|2173.77|0
1616464800000|2021-03-23 02:00:00|2175.3|2173.8|2174.84|2173.34|2175.34|2173.84|2174.51|2173.01|0
1616465100000|2021-03-23 02:05:00|2174.85|2173.35|2174.8|2173.3|2175.33|2173.83|2174.31|2172.81|0
1616465400000|2021-03-23 02:10:00|2174.79|2173.29|2174.29|2172.79|2174.84|2173.34|2174.28|2172.78|0
1616465700000|2021-03-23 02:15:00|2174.28|2172.78|2173.8|2172.3|2174.78|2173.28|2173.76|2172.26|0
1616466000000|2021-03-23 02:20:00|2173.79|2172.29|2173.28|2171.78|2173.83|2172.33|2173.28|2171.78|0
1616466300000|2021-03-23 02:25:00|2173.27|2171.77|2173.3|2171.8|2173.77|2172.27|2173.24|2171.74|0
1616466600000|2021-03-23 02:30:00|2173.28|2171.78|2172.68|2171.18|2173.28|2171.78|2172.64|2171.14|0
1616466900000|2021-03-23 02:35:00|2172.66|2171.16|2173.17|2171.67|2173.17|2171.67|2172.66|2171.16|0
1616467200000|2021-03-23 02:40:00|2173.16|2171.66|2173.14|2171.64|2173.18|2171.68|2172.66|2171.16|0
1616467500000|2021-03-23 02:45:00|2173.13|2171.63|2173.12|2171.62|2173.17|2171.67|2172.65|2171.15|0
1616467800000|2021-03-23 02:50:00|2173.11|2171.61|2173.13|2171.63|2173.15|2171.65|2172.62|2171.12|0
1616468100000|2021-03-23 02:55:00|2173.12|2171.62|2173.13|2171.63|2173.18|2171.68|2173.12|2171.62|0
1616468400000|2021-03-23 03:00:00|2173.12|2171.62|2172.66|2171.16|2173.13|2171.63|2172.62|2171.12|0
1616468700000|2021-03-23 03:05:00|2172.64|2171.14|2172.6|2171.1|2173.12|2171.62|2172.57|2171.07|0
1616469000000|2021-03-23 03:10:00|2172.59|2171.09|2172.57|2171.07|2172.62|2171.12|2172.57|2171.07|0
1616469300000|2021-03-23 03:15:00|2172.56|2171.06|2172.1|2170.6|2172.56|2171.06|2171.81|2170.31|0
1616469600000|2021-03-23 03:20:00|2172.11|2170.61|2172.11|2170.61|2172.14|2170.64|2171.6|2170.1|0
1616469900000|2021-03-23 03:25:00|2172.1|2170.6|2172.67|2171.17|2172.92|2171.42|2171.88|2170.38|0
1616470200000|2021-03-23 03:30:00|2172.66|2171.16|2172.16|2170.66|2172.67|2171.17|2171.7|2170.2|0
1616470500000|2021-03-23 03:35:00|2172.09|2170.59|2172.19|2170.69|2172.66|2171.16|2171.67|2170.17|0
1616470800000|2021-03-23 03:40:00|2172.17|2170.67|2171.7|2170.2|2172.22|2170.72|2171.7|2170.2|0
1616471100000|2021-03-23 03:45:00|2171.68|2170.18|2171.94|2170.44|2172.2|2170.7|2171.68|2170.18|0
1616471400000|2021-03-23 03:50:00|2171.95|2170.45|2172.19|2170.69|2172.2|2170.7|2171.65|2170.15|0
1616471700000|2021-03-23 03:55:00|2172.18|2170.68|2172.16|2170.66|2172.19|2170.69|2171.93|2170.43|0
1616472000000|2021-03-23 04:00:00|2172.17|2170.67|2172.22|2170.72|2172.22|2170.72|2172.14|2170.64|0
1616472300000|2021-03-23 04:05:00|2172.23|2170.73|2172.69|2171.19|2172.73|2171.23|2172.22|2170.72|0
1616472600000|2021-03-23 04:10:00|2172.68|2171.18|2172.22|2170.72|2172.68|2171.18|2172.17|2170.67|0
1616472900000|2021-03-23 04:15:00|2172.2|2170.7|2172.14|2170.64|2172.64|2171.14|2171.88|2170.38|0
1616473200000|2021-03-23 04:20:00|2172.13|2170.63|2171.85|2170.35|2172.6|2171.1|2171.85|2170.35|0
1616473500000|2021-03-23 04:25:00|2171.86|2170.36|2171.84|2170.34|2172.13|2170.63|2171.59|2170.09|0
1616473800000|2021-03-23 04:30:00|2171.77|2170.27|2171.12|2169.62|2171.77|2170.27|2171.09|2169.59|0
1616474100000|2021-03-23 04:35:00|2171.11|2169.61|2171.11|2169.61|2171.12|2169.62|2170.63|2169.13|0
1616474400000|2021-03-23 04:40:00|2171.09|2169.59|2171.09|2169.59|2171.12|2169.62|2170.62|2169.12|0
1616474700000|2021-03-23 04:45:00|2171.08|2169.58|2170.57|2169.07|2171.09|2169.59|2170.08|2168.58|0
1616475000000|2021-03-23 04:50:00|2170.58|2169.08|2170.08|2168.58|2170.58|2169.08|2169.17|2167.67|0
1616475300000|2021-03-23 04:55:00|2170.09|2168.59|2170.06|2168.56|2170.1|2168.6|2169.61|2168.11|0
1616475600000|2021-03-23 05:00:00|2169.91|2168.41|2170.19|2168.69|2170.22|2168.72|2169.02|2167.52|0
1616475900000|2021-03-23 05:05:00|2170.18|2168.68|2171.2|2169.7|2171.66|2170.16|2169.7|2168.2|0
1616476200000|2021-03-23 05:10:00|2171.18|2169.68|2171.66|2170.16|2172.15|2170.65|2171.18|2169.68|0
1616476500000|2021-03-23 05:15:00|2171.65|2170.15|2172.22|2170.72|2172.23|2170.73|2171.63|2170.13|0
1616476800000|2021-03-23 05:20:00|2172.23|2170.73|2172.12|2170.62|2172.7|2171.2|2172.12|2170.62|0
1616477100000|2021-03-23 05:25:00|2172.13|2170.63|2171.12|2169.62|2172.14|2170.64|2171.12|2169.62|0
1616477400000|2021-03-23 05:30:00|2171.1|2169.6|2170.69|2169.19|2171.16|2169.66|2170.4|2168.9|0
1616477700000|2021-03-23 05:35:00|2170.67|2169.17|2169.6|2168.1|2170.7|2169.2|2169.57|2168.07|0
1616478000000|2021-03-23 05:40:00|2169.58|2168.08|2169.7|2168.2|2170.18|2168.68|2169.58|2168.08|0
1616478300000|2021-03-23 05:45:00|2169.69|2168.19|2169.75|2168.25|2169.75|2168.25|2169.2|2167.7|0
1616478600000|2021-03-23 05:50:00|2169.74|2168.24|2169.31|2167.81|2169.76|2168.26|2169.26|2167.76|0
1616478900000|2021-03-23 05:55:00|2169.29|2167.79|2169.15|2167.65|2169.74|2168.24|2169.01|2167.51|0
1616479200000|2021-03-23 06:00:00|2168.99|2167.49|2167.3|2165.8|2169.25|2167.75|2167.24|2165.74|0
1616479500000|2021-03-23 06:05:00|2167.31|2165.81|2166.39|2164.89|2167.77|2166.27|2166.36|2164.86|0
1616479800000|2021-03-23 06:10:00|2166.46|2164.96|2167.46|2165.96|2167.71|2166.21|2166.44|2164.94|0
1616480100000|2021-03-23 06:15:00|2167.47|2165.97|2167.95|2166.45|2167.95|2166.45|2167.46|2165.96|0
1616480400000|2021-03-23 06:20:00|2167.97|2166.47|2168.05|2166.55|2168.54|2167.04|2167.81|2166.31|0
1616480700000|2021-03-23 06:25:00|2168.07|2166.57|2169.77|2168.27|2169.79|2168.29|2168.06|2166.56|0
1616481000000|2021-03-23 06:30:00|2169.76|2168.26|2169.31|2167.81|2169.8|2168.3|2169.28|2167.78|0
1616481300000|2021-03-23 06:35:00|2169.29|2167.79|2169.81|2168.31|2169.81|2168.31|2169.28|2167.78|0
1616481600000|2021-03-23 06:40:00|2169.82|2168.32|2168.98|2167.48|2170.25|2168.75|2168.96|2167.46|0
1616481900000|2021-03-23 06:45:00|2168.97|2167.47|2168.4|2166.9|2168.97|2167.47|2168.4|2166.9|0
1616482200000|2021-03-23 06:50:00|2168.25|2166.75|2168.56|2167.06|2169.02|2167.52|2167.45|2165.95|0
1616482500000|2021-03-23 06:55:00|2168.55|2167.05|2168.63|2167.13|2169.12|2167.62|2168.53|2167.03|0
1616482800000|2021-03-23 07:00:00|2168.62|2167.12|2169.57|2168.07|2169.74|2168.24|2168.14|2166.64|0
1616483100000|2021-03-23 07:05:00|2169.58|2168.08|2168.47|2166.97|2169.61|2168.11|2168.03|2166.53|0
1616483400000|2021-03-23 07:10:00|2168.4|2166.9|2168.51|2167.01|2168.55|2167.05|2167.97|2166.47|0
1616483700000|2021-03-23 07:15:00|2168.52|2167.02|2169.06|2167.56|2169.56|2168.06|2168.04|2166.54|0
1616484000000|2021-03-23 07:20:00|2169.05|2167.55|2169.73|2168.23|2169.74|2168.24|2168.56|2167.06|0
1616484300000|2021-03-23 07:25:00|2169.72|2168.22|2168.83|2167.33|2169.79|2168.29|2168.71|2167.21|0
1616484600000|2021-03-23 07:30:00|2168.81|2167.31|2167.03|2165.63|2168.83|2167.33|2166.65|2165.25|104
1616484900000|2021-03-23 07:35:00|2167.15|2165.75|2166.9|2165.5|2167.53|2166.13|2166.15|2164.75|32
1616485200000|2021-03-23 07:40:00|2167.03|2165.63|2167.65|2166.25|2167.65|2166.25|2166.65|2165.25|5
1616485500000|2021-03-23 07:45:00|2167.78|2166.38|2167.28|2165.88|2167.9|2166.5|2166.28|2164.88|7
1616485800000|2021-03-23 07:50:00|2167.4|2166|2163.65|2162.25|2167.4|2166|2163.65|2162.25|20
1616486100000|2021-03-23 07:55:00|2164.34|2162.84|2167.07|2165.57|2167.14|2165.64|2164.34|2162.84|0
1616486400000|2021-03-23 08:00:00|2166.91|2165.41|2157.08|2156.58|2167.14|2165.64|2155.08|2154.58|4059
1616486700000|2021-03-23 08:05:00|2157.2|2156.7|2154.58|2154.08|2157.33|2156.83|2150.58|2150.08|2812
1616487000000|2021-03-23 08:10:00|2154.45|2153.95|2157.08|2156.58|2157.83|2157.33|2154.2|2153.7|1499
1616487300000|2021-03-23 08:15:00|2157.33|2156.83|2156.83|2156.33|2159.45|2158.95|2155.58|2155.08|1637
1616487600000|2021-03-23 08:20:00|2156.95|2156.45|2158.33|2157.83|2159.83|2159.33|2156.33|2155.83|847
1616487900000|2021-03-23 08:25:00|2158.2|2157.7|2160.08|2159.58|2161.33|2160.83|2158.08|2157.58|848
1616488200000|2021-03-23 08:30:00|2159.58|2159.08|2156.95|2156.45|2160.33|2159.83|2156.33|2155.83|954
1616488500000|2021-03-23 08:35:00|2157.08|2156.58|2159.7|2159.2|2160.83|2160.33|2156.7|2156.2|739
1616488800000|2021-03-23 08:40:00|2159.84|2159.34|2160.72|2160.22|2162.09|2161.59|2159.84|2159.34|711
1616489100000|2021-03-23 08:45:00|2160.59|2160.09|2156.59|2156.09|2160.72|2160.22|2156.47|2155.97|719
1616489400000|2021-03-23 08:50:00|2156.72|2156.22|2158.22|2157.72|2158.22|2157.72|2156.47|2155.97|611
1616489700000|2021-03-23 08:55:00|2158.34|2157.84|2159.97|2159.47|2160.47|2159.97|2157.22|2156.72|734
1616490000000|2021-03-23 09:00:00|2159.84|2159.34|2159.72|2159.22|2160.22|2159.72|2157.97|2157.47|522
1616490300000|2021-03-23 09:05:00|2159.84|2159.34|2158.97|2158.47|2160.09|2159.59|2158.47|2157.97|278
1616490600000|2021-03-23 09:10:00|2159.09|2158.59|2158.22|2157.72|2159.72|2159.22|2157.72|2157.22|384
1616490900000|2021-03-23 09:15:00|2158.34|2157.84|2157.34|2156.84|2158.84|2158.34|2157.22|2156.72|443
1616491200000|2021-03-23 09:20:00|2157.47|2156.97|2156.97|2156.47|2158.22|2157.72|2156.47|2155.97|530
1616491500000|2021-03-23 09:25:00|2157.09|2156.59|2154.97|2154.47|2157.22|2156.72|2154.97|2154.47|300
1616491800000|2021-03-23 09:30:00|2154.84|2154.34|2154.47|2153.97|2155.72|2155.22|2153.72|2153.22|567
1616492100000|2021-03-23 09:35:00|2154.22|2153.72|2153.47|2152.97|2154.72|2154.22|2153.22|2152.72|560
1616492400000|2021-03-23 09:40:00|2153.59|2153.09|2155.72|2155.22|2156.47|2155.97|2153.22|2152.72|491
1616492700000|2021-03-23 09:45:00|2155.84|2155.34|2156.72|2156.22|2157.72|2157.22|2155.72|2155.22|1069
1616493000000|2021-03-23 09:50:00|2156.59|2156.09|2157.22|2156.72|2157.47|2156.97|2156.22|2155.72|276
1616493300000|2021-03-23 09:55:00|2157.34|2156.84|2156.97|2156.47|2158.47|2157.97|2156.72|2156.22|264
1616493600000|2021-03-23 10:00:00|2156.84|2156.34|2155.22|2154.72|2156.97|2156.47|2155.22|2154.72|300
1616493900000|2021-03-23 10:05:00|2155.09|2154.59|2157.09|2156.59|2157.22|2156.72|2154.97|2154.47|275
1616494200000|2021-03-23 10:10:00|2157.22|2156.72|2154.59|2154.09|2157.47|2156.97|2154.47|2153.97|591
1616494500000|2021-03-23 10:15:00|2154.47|2153.97|2155.97|2155.47|2156.22|2155.72|2154.47|2153.97|211
1616494800000|2021-03-23 10:20:00|2156.09|2155.59|2155.22|2154.72|2157.22|2156.72|2155.09|2154.59|298
1616495100000|2021-03-23 10:25:00|2155.34|2154.84|2155.97|2155.47|2155.97|2155.47|2153.72|2153.22|407
1616495400000|2021-03-23 10:30:00|2155.84|2155.34|2154.72|2154.22|2156.59|2156.09|2154.47|2153.97|420
1616495700000|2021-03-23 10:35:00|2154.97|2154.47|2154.47|2153.97|2155.09|2154.59|2153.72|2153.22|680
1616496000000|2021-03-23 10:40:00|2154.22|2153.72|2155.47|2154.97|2155.72|2155.22|2154.22|2153.72|521
1616496300000|2021-03-23 10:45:00|2155.72|2155.22|2157.97|2157.47|2158.09|2157.59|2155.22|2154.72|570
1616496600000|2021-03-23 10:50:00|2158.09|2157.59|2157.84|2157.34|2158.47|2157.97|2157.72|2157.22|247
1616496900000|2021-03-23 10:55:00|2157.72|2157.22|2160.22|2159.72|2160.72|2160.22|2157.72|2157.22|628
1616497200000|2021-03-23 11:00:00|2160.34|2159.84|2159.84|2159.34|2160.72|2160.22|2159.72|2159.22|281
1616497500000|2021-03-23 11:05:00|2159.72|2159.22|2159.72|2159.22|2160.72|2160.22|2158.97|2158.47|304
1616497800000|2021-03-23 11:10:00|2159.84|2159.34|2160.22|2159.72|2160.47|2159.97|2159.59|2159.09|324
1616498100000|2021-03-23 11:15:00|2160.34|2159.84|2161.72|2161.22|2161.84|2161.34|2160.34|2159.84|569
1616498400000|2021-03-23 11:20:00|2161.97|2161.47|2162.97|2162.47|2163.47|2162.97|2161.47|2160.97|628
1616498700000|2021-03-23 11:25:00|2163.09|2162.59|2163.97|2163.47|2164.22|2163.72|2162.97|2162.47|317
1616499000000|2021-03-23 11:30:00|2164.09|2163.59|2163.72|2163.22|2164.47|2163.97|2163.47|2162.97|336
1616499300000|2021-03-23 11:35:00|2163.84|2163.34|2165.47|2164.97|2165.59|2165.09|2163.84|2163.34|288
1616499600000|2021-03-23 11:40:00|2165.59|2165.09|2164.84|2164.34|2166.22|2165.72|2164.72|2164.22|166
1616499900000|2021-03-23 11:45:00|2164.97|2164.47|2165.47|2164.97|2165.72|2165.22|2164.47|2163.97|280
1616500200000|2021-03-23 11:50:00|2165.59|2165.09|2164.34|2163.84|2165.72|2165.22|2164.22|2163.72|254
1616500500000|2021-03-23 11:55:00|2164.47|2163.97|2164.72|2164.22|2164.97|2164.47|2163.47|2162.97|295
1616500800000|2021-03-23 12:00:00|2164.84|2164.34|2163.47|2162.97|2165.34|2164.84|2163.47|2162.97|370
1616501100000|2021-03-23 12:05:00|2163.72|2163.22|2163.72|2163.22|2164.72|2164.22|2163.34|2162.84|277
1616501400000|2021-03-23 12:10:00|2163.84|2163.34|2163.34|2162.84|2163.97|2163.47|2162.34|2161.84|413
1616501700000|2021-03-23 12:15:00|2163.47|2162.97|2164.72|2164.22|2165.09|2164.59|2163.47|2162.97|370
1616502000000|2021-03-23 12:20:00|2164.59|2164.09|2165.47|2164.97|2165.72|2165.22|2164.59|2164.09|1371
1616502300000|2021-03-23 12:25:00|2165.59|2165.09|2163.72|2163.22|2165.97|2165.47|2163.72|2163.22|226
1616502600000|2021-03-23 12:30:00|2163.84|2163.34|2164.09|2163.59|2164.47|2163.97|2163.22|2162.72|244
1616502900000|2021-03-23 12:35:00|2163.97|2163.47|2162.97|2162.47|2164.09|2163.59|2162.47|2161.97|165
1616503200000|2021-03-23 12:40:00|2162.67|2162.17|2163.92|2163.42|2164.29|2163.79|2162.67|2162.17|172
1616503500000|2021-03-23 12:45:00|2163.67|2163.17|2164.54|2164.04|2164.54|2164.04|2163.67|2163.17|205
1616503800000|2021-03-23 12:50:00|2164.42|2163.92|2164.92|2164.42|2165.42|2164.92|2164.17|2163.67|229
1616504100000|2021-03-23 12:55:00|2165.04|2164.54|2165.17|2164.67|2165.92|2165.42|2164.92|2164.42|253
1616504400000|2021-03-23 13:00:00|2165.29|2164.79|2166.17|2165.67|2166.17|2165.67|2165.29|2164.79|367
1616504700000|2021-03-23 13:05:00|2166.04|2165.54|2165.92|2165.42|2166.67|2166.17|2165.67|2165.17|454
1616505000000|2021-03-23 13:10:00|2165.79|2165.29|2167.17|2166.67|2167.17|2166.67|2165.79|2165.29|274
1616505300000|2021-03-23 13:15:00|2167.29|2166.79|2168.17|2167.67|2168.54|2168.04|2167.17|2166.67|584
1616505600000|2021-03-23 13:20:00|2168.04|2167.54|2169.67|2169.17|2169.92|2169.42|2167.92|2167.42|513
1616505900000|2021-03-23 13:25:00|2169.79|2169.29|2169.79|2169.29|2170.17|2169.67|2169.17|2168.67|266
1616506200000|2021-03-23 13:30:00|2169.92|2169.42|2168.92|2168.42|2170.17|2169.67|2168.42|2167.92|660
1616506500000|2021-03-23 13:35:00|2168.79|2168.29|2170.17|2169.67|2170.67|2170.17|2168.42|2167.92|457
1616506800000|2021-03-23 13:40:00|2170.04|2169.54|2171.17|2170.67|2171.54|2171.04|2169.92|2169.42|710
1616507100000|2021-03-23 13:45:00|2170.92|2170.42|2170.42|2169.92|2171.67|2171.17|2170.04|2169.54|536
1616507400000|2021-03-23 13:50:00|2170.54|2170.04|2170.67|2170.17|2171.67|2171.17|2170.42|2169.92|449
1616507700000|2021-03-23 13:55:00|2170.79|2170.29|2172.04|2171.54|2172.67|2172.17|2169.67|2169.17|592
1616508000000|2021-03-23 14:00:00|2172.17|2171.67|2173.42|2172.92|2174.79|2174.29|2171.79|2171.29|1207
1616508300000|2021-03-23 14:05:00|2173.29|2172.79|2173.67|2173.17|2174.17|2173.67|2172.67|2172.17|748
1616508600000|2021-03-23 14:10:00|2173.79|2173.29|2173.42|2172.92|2174.67|2174.17|2173.17|2172.67|588
1616508900000|2021-03-23 14:15:00|2173.54|2173.04|2174.42|2173.92|2174.42|2173.92|2173.17|2172.67|327
1616509200000|2021-03-23 14:20:00|2174.54|2174.04|2174.42|2173.92|2174.67|2174.17|2172.92|2172.42|479
1616509500000|2021-03-23 14:25:00|2174.54|2174.04|2173.42|2172.92|2174.67|2174.17|2173.42|2172.92|488
1616509800000|2021-03-23 14:30:00|2173.54|2173.04|2172.79|2172.29|2174.42|2173.92|2172.17|2171.67|767
1616510100000|2021-03-23 14:35:00|2172.92|2172.42|2169.17|2168.67|2173.54|2173.04|2168.42|2167.92|1804
1616510400000|2021-03-23 14:40:00|2169.04|2168.54|2169.67|2169.17|2170.67|2170.17|2168.67|2168.17|1049
1616510700000|2021-03-23 14:45:00|2169.54|2169.04|2169.42|2168.92|2170.42|2169.92|2168.67|2168.17|636
1616511000000|2021-03-23 14:50:00|2169.29|2168.79|2170.42|2169.92|2170.67|2170.17|2168.67|2168.17|763
1616511300000|2021-03-23 14:55:00|2170.67|2170.17|2171.92|2171.42|2171.92|2171.42|2169.92|2169.42|754
1616511600000|2021-03-23 15:00:00|2171.79|2171.29|2170.67|2170.17|2172.54|2172.04|2170.42|2169.92|484
1616511900000|2021-03-23 15:05:00|2170.92|2170.42|2172.42|2171.92|2172.67|2172.17|2170.67|2170.17|808
1616512200000|2021-03-23 15:10:00|2172.33|2171.83|2173.33|2172.83|2174.33|2173.83|2171.83|2171.33|758
1616512500000|2021-03-23 15:15:00|2173.45|2172.95|2173.33|2172.83|2174.08|2173.58|2172.58|2172.08|458
1616512800000|2021-03-23 15:20:00|2173.2|2172.7|2172.58|2172.08|2173.33|2172.83|2172.08|2171.58|444
1616513100000|2021-03-23 15:25:00|2172.7|2172.2|2174.33|2173.83|2174.33|2173.83|2172.58|2172.08|607
1616513400000|2021-03-23 15:30:00|2174.45|2173.95|2175.08|2174.58|2175.45|2174.95|2174.08|2173.58|859
1616513700000|2021-03-23 15:35:00|2174.95|2174.45|2173.33|2172.83|2175.2|2174.7|2173.08|2172.58|591
1616514000000|2021-03-23 15:40:00|2173.08|2172.58|2173.08|2172.58|2173.58|2173.08|2172.7|2172.2|552
1616514300000|2021-03-23 15:45:00|2172.95|2172.45|2171.83|2171.33|2173.08|2172.58|2171.08|2170.58|441
1616514600000|2021-03-23 15:50:00|2171.7|2171.2|2171.58|2171.08|2171.83|2171.33|2170.83|2170.33|353
1616514900000|2021-03-23 15:55:00|2171.45|2170.95|2171.08|2170.58|2171.45|2170.95|2170.83|2170.33|349
1616515200000|2021-03-23 16:00:00|2170.95|2170.45|2171.83|2171.33|2172.58|2172.08|2170.83|2170.33|887
1616515500000|2021-03-23 16:05:00|2171.58|2171.08|2170.08|2169.58|2171.83|2171.33|2170.08|2169.58|1277
1616515800000|2021-03-23 16:10:00|2170.2|2169.7|2168.83|2168.33|2170.58|2170.08|2168.58|2168.08|1483
1616516100000|2021-03-23 16:15:00|2168.7|2168.2|2168.33|2167.83|2169.08|2168.58|2168.33|2167.83|1561
1616516400000|2021-03-23 16:20:00|2168.45|2167.95|2167.34|2165.84|2168.83|2168.33|2167.08|2165.84|2057
1616516700000|2021-03-23 16:25:00|2167.36|2165.86|2166.96|2165.46|2167.98|2166.48|2166.81|2165.31|1409
1616517000000|2021-03-23 16:30:00|2166.97|2165.47|2165.53|2164.13|2168.15|2166.75|2165.15|2163.75|274
1616517300000|2021-03-23 16:35:00|2165.15|2163.75|2166.28|2164.88|2166.4|2165|2163.9|2162.5|53
1616517600000|2021-03-23 16:40:00|2166.15|2164.75|2165.78|2164.38|2166.15|2164.75|2165.65|2164.25|5014
1616517900000|2021-03-23 16:45:00|2166.03|2164.63|2165.78|2164.38|2166.03|2164.63|2165.78|2164.38|17
1616518200000|2021-03-23 16:50:00|2165.65|2164.25|2166.65|2165.25|2166.65|2165.25|2165.65|2164.25|23
1616518500000|2021-03-23 16:55:00|2166.78|2165.38|2166.95|2165.45|2167.28|2165.88|2166.78|2165.38|17
1616518800000|2021-03-23 17:00:00|2166.96|2165.46|2167.96|2166.46|2168.01|2166.51|2166.96|2165.46|0
1616519100000|2021-03-23 17:05:00|2167.95|2166.45|2167.97|2166.47|2168.03|2166.53|2167.45|2165.95|0
1616519400000|2021-03-23 17:10:00|2167.98|2166.48|2168.12|2166.62|2168.61|2167.11|2167.48|2165.98|0
1616519700000|2021-03-23 17:15:00|2168.19|2166.69|2168.2|2166.7|2168.7|2167.2|2168.1|2166.6|0
1616520000000|2021-03-23 17:20:00|2168.19|2166.69|2168.56|2167.06|2168.56|2167.06|2168.03|2166.53|0
1616520300000|2021-03-23 17:25:00|2168.57|2167.07|2167.6|2166.1|2168.59|2167.09|2167.51|2166.01|0
1616520600000|2021-03-23 17:30:00|2167.62|2166.12|2166.48|2164.98|2168.09|2166.59|2166.47|2164.97|0
1616520900000|2021-03-23 17:35:00|2166.47|2164.97|2165.41|2163.91|2166.56|2165.06|2165.39|2163.89|0
1616521200000|2021-03-23 17:40:00|2165.42|2163.92|2163.39|2161.89|2165.42|2163.92|2163.37|2161.87|0
1616521500000|2021-03-23 17:45:00|2163.4|2161.9|2163.91|2162.41|2163.91|2162.41|2162.8|2161.3|0
1616521800000|2021-03-23 17:50:00|2163.9|2162.4|2164.2|2162.7|2164.2|2162.7|2163.33|2161.83|0
1616522100000|2021-03-23 17:55:00|2164.18|2162.68|2163.64|2162.14|2164.24|2162.74|2162.59|2161.09|0
1616522400000|2021-03-23 18:00:00|2163.65|2162.15|2163.14|2161.64|2163.65|2162.15|2162.59|2161.09|0
1616522700000|2021-03-23 18:05:00|2163.15|2161.65|2163.71|2162.21|2163.72|2162.22|2162.51|2161.01|0
1616523000000|2021-03-23 18:10:00|2163.72|2162.22|2163.85|2162.35|2163.94|2162.44|2163.21|2161.71|0
1616523300000|2021-03-23 18:15:00|2163.84|2162.34|2162.88|2161.38|2163.89|2162.39|2162.74|2161.24|0
1616523600000|2021-03-23 18:20:00|2162.91|2161.41|2163.44|2161.94|2163.45|2161.95|2162.87|2161.37|0
1616523900000|2021-03-23 18:25:00|2163.43|2161.93|2162.99|2161.49|2163.48|2161.98|2162.74|2161.24|0
1616524200000|2021-03-23 18:30:00|2162.97|2161.47|2162.54|2161.04|2163.59|2162.09|2162.44|2160.94|0
1616524500000|2021-03-23 18:35:00|2162.59|2161.09|2161.45|2159.95|2163.03|2161.53|2161.35|2159.85|0
1616524800000|2021-03-23 18:40:00|2161.46|2159.96|2161.62|2160.12|2161.95|2160.45|2160.37|2158.87|0
1616525100000|2021-03-23 18:45:00|2161.61|2160.11|2162.7|2161.2|2162.73|2161.23|2160.45|2158.95|0
1616525400000|2021-03-23 18:50:00|2162.69|2161.19|2161.06|2159.56|2162.69|2161.19|2161.06|2159.56|0
1616525700000|2021-03-23 18:55:00|2161.09|2159.59|2159.56|2158.06|2161.09|2159.59|2159.54|2158.04|0
1616526000000|2021-03-23 19:00:00|2159.54|2158.04|2160.32|2158.82|2160.32|2158.82|2158.55|2157.05|0
1616526300000|2021-03-23 19:05:00|2160.34|2158.84|2159.36|2157.86|2160.54|2159.04|2159.33|2157.83|0
1616526600000|2021-03-23 19:10:00|2159.4|2157.9|2158.73|2157.23|2159.88|2158.38|2158.67|2157.17|0
1616526900000|2021-03-23 19:15:00|2158.72|2157.22|2157.15|2155.65|2158.73|2157.23|2156.38|2154.88|0
1616527200000|2021-03-23 19:20:00|2157.14|2155.64|2155.44|2153.94|2157.15|2155.65|2155.44|2153.94|0
1616527500000|2021-03-23 19:25:00|2155.43|2153.93|2156.04|2154.54|2156.64|2155.14|2154.82|2153.32|0
1616527800000|2021-03-23 19:30:00|2155.9|2154.4|2154.78|2153.28|2156.14|2154.64|2154.28|2152.78|0
1616528100000|2021-03-23 19:35:00|2154.79|2153.29|2154.36|2152.86|2155.4|2153.9|2153.71|2152.21|0
1616528400000|2021-03-23 19:40:00|2154.34|2152.84|2155.45|2153.95|2155.5|2154|2153.79|2152.29|0
1616528700000|2021-03-23 19:45:00|2155.44|2153.94|2155.64|2154.14|2157.51|2156.01|2154.95|2153.45|0
1616529000000|2021-03-23 19:50:00|2155.63|2154.13|2156.7|2155.2|2156.72|2155.22|2153.88|2152.38|0
1616529300000|2021-03-23 19:55:00|2156.69|2155.19|2156.67|2155.17|2157.29|2155.79|2155.95|2154.45|0
1616529600000|2021-03-23 20:00:00|2156.69|2155.19|2156.66|2155.16|2156.87|2155.37|2156.21|2154.71|0
1616529900000|2021-03-23 20:05:00|2156.59|2155.09|2156.87|2155.37|2156.93|2155.43|2156.3|2154.8|0
1616530200000|2021-03-23 20:10:00|2156.85|2155.35|2157.09|2155.59|2157.62|2156.12|2156.84|2155.34|0
1616530500000|2021-03-23 20:15:00|2157.16|2155.66|2157.08|2155.58|2157.54|2156.04|2157.08|2155.58|0
1616530800000|2021-03-23 20:20:00|2156.94|2155.44|2156.63|2155.13|2156.94|2155.44|2156.63|2155.13|0
1616531400000|2021-03-23 20:30:00|2156.6|2155.1|2157.1|2155.6|2157.14|2155.64|2156.55|2155.05|0
1616531700000|2021-03-23 20:35:00|2157.09|2155.59|2157.09|2155.59|2157.16|2155.66|2157.07|2155.57|0
1616532000000|2021-03-23 20:40:00|2157.11|2155.61|2157.62|2156.12|2157.64|2156.14|2157.09|2155.59|0
1616532300000|2021-03-23 20:45:00|2157.64|2156.14|2156.67|2155.17|2157.64|2156.14|2156.67|2155.17|0
1616532600000|2021-03-23 20:50:00|2156.65|2155.15|2156.69|2155.19|2157.17|2155.67|2156.4|2154.9|0
1616532900000|2021-03-23 20:55:00|2156.7|2155.2|2156.97|2155.47|2157.79|2156.29|2156.7|2155.2|0
1616533200000|2021-03-23 21:00:00|2157.18|2155.68|2157.14|2155.64|2157.31|2155.81|2157.06|2155.56|0
1616533500000|2021-03-23 21:05:00|2157.16|2155.66|2157.24|2155.74|2157.33|2155.83|2157.16|2155.66|0
1616533800000|2021-03-23 21:10:00|2157.2|2155.7|2157.16|2155.66|2157.24|2155.74|2157.12|2155.62|0
1616534100000|2021-03-23 21:15:00|2157.24|2155.74|2157.2|2155.7|2157.29|2155.79|2157.2|2155.7|0
1616534400000|2021-03-23 21:20:00|2157.24|2155.74|2156.74|2155.24|2157.24|2155.74|2156.7|2155.2|0
1616534700000|2021-03-23 21:25:00|2156.78|2155.28|2157.04|2155.54|2157.09|2155.59|2156.78|2155.28|0
1616535000000|2021-03-23 21:30:00|2157.09|2155.59|2157.09|2155.59|2157.09|2155.59|2157.04|2155.54|0
1616535300000|2021-03-23 21:35:00|2157.13|2155.63|2157.34|2155.84|2157.34|2155.84|2157.13|2155.63|0
1616535600000|2021-03-23 21:40:00|2157.42|2155.92|2157.34|2155.84|2157.46|2155.96|2157.34|2155.84|0
1616535900000|2021-03-23 21:45:00|2157.38|2155.88|2157.42|2155.92|2157.63|2156.13|2157.38|2155.88|0
1616536200000|2021-03-23 21:50:00|2157.34|2155.84|2157.67|2156.17|2157.8|2156.3|2157.34|2155.84|0
1616536500000|2021-03-23 21:55:00|2157.63|2156.13|2157.63|2156.13|2157.84|2156.34|2157.59|2156.09|0
1616536800000|2021-03-23 22:00:00|2157.81|2156.31|2156.95|2155.45|2158.33|2156.83|2156.81|2155.31|0
1616537100000|2021-03-23 22:05:00|2156.99|2155.49|2156.62|2155.12|2157.16|2155.66|2156.5|2155|0
1616537400000|2021-03-23 22:10:00|2156.64|2155.14|2156.51|2155.01|2157.08|2155.58|2156.51|2155.01|0
1616537700000|2021-03-23 22:15:00|2156.52|2155.02|2156.51|2155.01|2156.61|2155.11|2156.51|2155.01|0
1616538000000|2021-03-23 22:20:00|2156.45|2154.95|2155.54|2154.04|2156.51|2155.01|2155.54|2154.04|0
1616538300000|2021-03-23 22:25:00|2155.55|2154.05|2155.64|2154.14|2155.85|2154.35|2155.18|2153.68|0
1616538600000|2021-03-23 22:30:00|2155.65|2154.15|2155.95|2154.45|2155.95|2154.45|2155.65|2154.15|0
1616538900000|2021-03-23 22:35:00|2155.97|2154.47|2157.07|2155.57|2157.17|2155.67|2155.97|2154.47|0
1616539200000|2021-03-23 22:40:00|2157.05|2155.55|2157.18|2155.68|2157.23|2155.73|2156.83|2155.33|0
1616539500000|2021-03-23 22:45:00|2157.2|2155.7|2157.18|2155.68|2157.39|2155.89|2157.18|2155.68|0
1616539800000|2021-03-23 22:50:00|2157.2|2155.7|2157.19|2155.69|2157.39|2155.89|2157.18|2155.68|0
1616540100000|2021-03-23 22:55:00|2157.15|2155.65|2156.53|2155.03|2157.15|2155.65|2156.48|2154.98|0
1616540400000|2021-03-23 23:00:00|2156.49|2154.99|2155.87|2154.37|2156.49|2154.99|2155.31|2153.81|0
1616540700000|2021-03-23 23:05:00|2155.89|2154.39|2156.07|2154.57|2156.07|2154.57|2155.56|2154.06|0
1616541000000|2021-03-23 23:10:00|2156.09|2154.59|2155.87|2154.37|2156.37|2154.87|2155.87|2154.37|0
1616541300000|2021-03-23 23:15:00|2155.85|2154.35|2154.65|2153.15|2156.07|2154.57|2154.34|2152.84|0
1616541600000|2021-03-23 23:20:00|2154.66|2153.16|2154.55|2153.05|2154.79|2153.29|2154.34|2152.84|0
1616541900000|2021-03-23 23:25:00|2154.53|2153.03|2154.91|2153.41|2155|2153.5|2154.34|2152.84|0
1616542200000|2021-03-23 23:30:00|2154.89|2153.39|2155.06|2153.56|2155.06|2153.56|2154.09|2152.59|0
1616542500000|2021-03-23 23:35:00|2155.08|2153.58|2154.51|2153.01|2155.17|2153.67|2154.4|2152.9|0
1616542800000|2021-03-23 23:40:00|2154.49|2152.99|2155.06|2153.56|2155.27|2153.77|2154.4|2152.9|0
1616543100000|2021-03-23 23:45:00|2155.08|2153.58|2154.51|2153.01|2155.17|2153.67|2153.64|2152.14|0
1616543400000|2021-03-23 23:50:00|2154.49|2152.99|2154.61|2153.11|2154.86|2153.36|2154.2|2152.7|0
1616543700000|2021-03-23 23:55:00|2154.6|2153.1|2154.96|2153.46|2154.96|2153.46|2154.4|2152.9|0
1616544000000|2021-03-24 00:00:00|2154.98|2153.48|2156.08|2154.58|2156.6|2155.1|2154.98|2153.48|0
1616544300000|2021-03-24 00:05:00|2156.06|2154.56|2155.52|2154.02|2156.39|2154.89|2155.27|2153.77|0
1616544600000|2021-03-24 00:10:00|2155.53|2154.03|2154.96|2153.46|2155.83|2154.33|2154.86|2153.36|0
1616544900000|2021-03-24 00:15:00|2154.94|2153.44|2156.06|2154.56|2156.08|2154.58|2153.96|2152.46|0
1616545200000|2021-03-24 00:20:00|2155.92|2154.42|2156.94|2155.44|2157.14|2155.64|2155.58|2154.08|0
1616545500000|2021-03-24 00:25:00|2157.1|2155.6|2157.14|2155.64|2157.7|2156.2|2156.65|2155.15|0
1616545800000|2021-03-24 00:30:00|2156.99|2155.49|2157.19|2155.69|2157.19|2155.69|2156.13|2154.63|0
1616546100000|2021-03-24 00:35:00|2157.21|2155.71|2157.16|2155.66|2157.71|2156.21|2157.14|2155.64|0
1616546400000|2021-03-24 00:40:00|2157.15|2155.65|2156.92|2155.42|2157.18|2155.68|2156.19|2154.69|0
1616546700000|2021-03-24 00:45:00|2156.94|2155.44|2156.65|2155.15|2156.94|2155.44|2156.16|2154.66|0
1616547000000|2021-03-24 00:50:00|2156.64|2155.14|2155.63|2154.13|2156.65|2155.15|2155.62|2154.12|0
1616547300000|2021-03-24 00:55:00|2155.62|2154.12|2156.13|2154.63|2156.65|2155.15|2155.15|2153.65|0
1616547600000|2021-03-24 01:00:00|2156.15|2154.65|2156.16|2154.66|2157.17|2155.67|2156.13|2154.63|0
1616547900000|2021-03-24 01:05:00|2156.17|2154.67|2156.95|2155.45|2157.21|2155.71|2156.14|2154.64|0
1616548200000|2021-03-24 01:10:00|2157.02|2155.52|2157.72|2156.22|2157.72|2156.22|2156.95|2155.45|0
1616548500000|2021-03-24 01:15:00|2157.74|2156.24|2157.21|2155.71|2158.21|2156.71|2157.17|2155.67|0
1616548800000|2021-03-24 01:20:00|2157.19|2155.69|2157.17|2155.67|2157.64|2156.14|2156.66|2155.16|0
1616549100000|2021-03-24 01:25:00|2157.24|2155.74|2158.07|2156.57|2158.18|2156.68|2157.17|2155.67|0
1616549400000|2021-03-24 01:30:00|2158.08|2156.58|2157.11|2155.61|2158.08|2156.58|2157.08|2155.58|0
1616549700000|2021-03-24 01:35:00|2157.12|2155.62|2158.11|2156.61|2158.6|2157.1|2157.11|2155.61|0
1616550000000|2021-03-24 01:40:00|2158.12|2156.62|2156.57|2155.07|2158.6|2157.1|2156.57|2155.07|0
1616550300000|2021-03-24 01:45:00|2156.56|2155.06|2155.1|2153.6|2156.56|2155.06|2154.6|2153.1|0
1616550600000|2021-03-24 01:50:00|2155.09|2153.59|2155.09|2153.59|2155.13|2153.63|2154.57|2153.07|0
1616550900000|2021-03-24 01:55:00|2155.07|2153.57|2153.58|2152.08|2155.11|2153.61|2153.57|2152.07|0
1616551200000|2021-03-24 02:00:00|2153.57|2152.07|2153.11|2151.61|2154.14|2152.64|2153.1|2151.6|0
1616551500000|2021-03-24 02:05:00|2153.1|2151.6|2155.07|2153.57|2155.1|2153.6|2153.1|2151.6|0
1616551800000|2021-03-24 02:10:00|2155.09|2153.59|2155.59|2154.09|2155.66|2154.16|2155.06|2153.56|0
1616552100000|2021-03-24 02:15:00|2155.45|2153.95|2155.1|2153.6|2155.6|2154.1|2154.6|2153.1|0
1616552400000|2021-03-24 02:20:00|2155.09|2153.59|2154.04|2152.54|2155.1|2153.6|2153.53|2152.03|0
1616552700000|2021-03-24 02:25:00|2154.03|2152.53|2154.01|2152.51|2154.57|2153.07|2153.56|2152.06|0
1616553000000|2021-03-24 02:30:00|2154.03|2152.53|2154.53|2153.03|2154.54|2153.04|2153.5|2152|0
1616553300000|2021-03-24 02:35:00|2154.54|2153.04|2155.03|2153.53|2155.04|2153.54|2154.01|2152.51|0
1616553600000|2021-03-24 02:40:00|2155.02|2153.52|2155.56|2154.06|2156.06|2154.56|2155.01|2153.51|0
1616553900000|2021-03-24 02:45:00|2155.55|2154.05|2156.1|2154.6|2156.58|2155.08|2155.55|2154.05|0
1616554200000|2021-03-24 02:50:00|2156.09|2154.59|2156.62|2155.12|2156.63|2155.13|2155.57|2154.07|0
1616554500000|2021-03-24 02:55:00|2156.61|2155.11|2155.63|2154.13|2156.63|2155.13|2155.6|2154.1|0
1616554800000|2021-03-24 03:00:00|2155.62|2154.12|2155.15|2153.65|2155.63|2154.13|2154.6|2153.1|0
1616555100000|2021-03-24 03:05:00|2155.13|2153.63|2154.56|2153.06|2155.15|2153.65|2154.09|2152.59|0
1616555400000|2021-03-24 03:10:00|2154.54|2153.04|2155.52|2154.02|2155.56|2154.06|2154.54|2153.04|0
1616555700000|2021-03-24 03:15:00|2155.53|2154.03|2155.12|2153.62|2155.57|2154.07|2155.06|2153.56|0
1616556000000|2021-03-24 03:20:00|2155.1|2153.6|2155.6|2154.1|2155.62|2154.12|2154.57|2153.07|0
1616556300000|2021-03-24 03:25:00|2155.62|2154.12|2157.19|2155.69|2157.19|2155.69|2155.57|2154.07|0
1616556600000|2021-03-24 03:30:00|2157.18|2155.68|2158.15|2156.65|2158.19|2156.69|2157.18|2155.68|0
1616556900000|2021-03-24 03:35:00|2158.17|2156.67|2158.67|2157.17|2158.71|2157.21|2157.68|2156.18|0
1616557200000|2021-03-24 03:40:00|2158.21|2156.71|2158.68|2157.18|2158.68|2157.18|2158.19|2156.69|0
1616557500000|2021-03-24 03:45:00|2158.71|2157.21|2158.65|2157.15|2159.15|2157.65|2158.17|2156.67|0
1616557800000|2021-03-24 03:50:00|2158.64|2157.14|2158.64|2157.14|2159.15|2157.65|2158.17|2156.67|0
1616558100000|2021-03-24 03:55:00|2158.57|2157.07|2158.62|2157.12|2158.65|2157.15|2158.15|2156.65|0
1616558400000|2021-03-24 04:00:00|2158.63|2157.13|2158.14|2156.64|2158.64|2157.14|2158.12|2156.62|0
1616558700000|2021-03-24 04:05:00|2158.15|2156.65|2159.09|2157.59|2159.11|2157.61|2158.15|2156.65|0
1616559000000|2021-03-24 04:10:00|2159.11|2157.61|2158.39|2156.89|2159.12|2157.62|2158.12|2156.62|0
1616559300000|2021-03-24 04:15:00|2158.46|2156.96|2157.66|2156.16|2158.64|2157.14|2157.66|2156.16|0
1616559600000|2021-03-24 04:20:00|2157.67|2156.17|2157.66|2156.16|2158.16|2156.66|2157.66|2156.16|0
1616559900000|2021-03-24 04:25:00|2157.65|2156.15|2157.62|2156.12|2157.87|2156.37|2157.62|2156.12|0
1616560200000|2021-03-24 04:30:00|2157.6|2156.1|2157.62|2156.12|2157.65|2156.15|2157.6|2156.1|0
1616560500000|2021-03-24 04:35:00|2157.61|2156.11|2157.57|2156.07|2158.09|2156.59|2157.56|2156.06|0
1616560800000|2021-03-24 04:40:00|2157.56|2156.06|2156.61|2155.11|2157.56|2156.06|2156.6|2155.1|0
1616561100000|2021-03-24 04:45:00|2156.6|2155.1|2155.68|2154.18|2156.6|2155.1|2155.64|2154.14|0
1616561400000|2021-03-24 04:50:00|2155.67|2154.17|2155.64|2154.14|2155.68|2154.18|2155.62|2154.12|0
1616561700000|2021-03-24 04:55:00|2155.62|2154.12|2156.18|2154.68|2156.18|2154.68|2155.62|2154.12|0
1616562000000|2021-03-24 05:00:00|2156.17|2154.67|2154.68|2153.18|2156.21|2154.71|2154.68|2153.18|0
1616562300000|2021-03-24 05:05:00|2154.69|2153.19|2156.2|2154.7|2156.7|2155.2|2154.69|2153.19|0
1616562600000|2021-03-24 05:10:00|2156.21|2154.71|2156.73|2155.23|2156.73|2155.23|2156.14|2154.64|0
1616562900000|2021-03-24 05:15:00|2156.74|2155.24|2155.67|2154.17|2156.74|2155.24|2155.65|2154.15|0
1616563200000|2021-03-24 05:20:00|2155.65|2154.15|2154.99|2153.49|2155.67|2154.17|2154.5|2153|0
1616563500000|2021-03-24 05:25:00|2154.92|2153.42|2155.99|2154.49|2156|2154.5|2154.52|2153.02|0
1616563800000|2021-03-24 05:30:00|2156|2154.5|2157.53|2156.03|2157.53|2156.03|2155.97|2154.47|0
1616564100000|2021-03-24 05:35:00|2157.45|2155.95|2156.54|2155.04|2157.57|2156.07|2156.54|2155.04|0
1616564400000|2021-03-24 05:40:00|2156.52|2155.02|2156.97|2155.47|2157.02|2155.52|2155.95|2154.45|0
1616564700000|2021-03-24 05:45:00|2156.95|2155.45|2156.92|2155.42|2157.2|2155.7|2156.42|2154.92|0
1616565000000|2021-03-24 05:50:00|2156.85|2155.35|2155.92|2154.42|2156.92|2155.42|2155.91|2154.41|0
1616565300000|2021-03-24 05:55:00|2155.91|2154.41|2155.86|2154.36|2156.89|2155.39|2155.86|2154.36|0
1616565600000|2021-03-24 06:00:00|2155.88|2154.38|2155.29|2153.79|2156.38|2154.88|2155.29|2153.79|0
1616565900000|2021-03-24 06:05:00|2155.31|2153.81|2155.85|2154.35|2156.31|2154.81|2155.29|2153.79|0
1616566200000|2021-03-24 06:10:00|2155.87|2154.37|2156.37|2154.87|2156.37|2154.87|2155.82|2154.32|0
1616566500000|2021-03-24 06:15:00|2156.36|2154.86|2156.37|2154.87|2156.87|2155.37|2155.85|2154.35|0
1616566800000|2021-03-24 06:20:00|2156.38|2154.88|2156.35|2154.85|2156.38|2154.88|2155.85|2154.35|0
1616567100000|2021-03-24 06:25:00|2156.34|2154.84|2156.35|2154.85|2156.38|2154.88|2156.31|2154.81|0
1616567400000|2021-03-24 06:30:00|2156.36|2154.86|2156.9|2155.4|2156.91|2155.41|2156.36|2154.86|0
1616567700000|2021-03-24 06:35:00|2156.92|2155.42|2155.93|2154.43|2156.93|2155.43|2155.92|2154.42|0
1616568000000|2021-03-24 06:40:00|2155.95|2154.45|2156.67|2155.17|2156.9|2155.4|2155.89|2154.39|0
1616568300000|2021-03-24 06:45:00|2156.6|2155.1|2157.19|2155.69|2157.42|2155.92|2156.43|2154.93|0
1616568600000|2021-03-24 06:50:00|2157.18|2155.68|2157.48|2155.98|2157.52|2156.02|2156.95|2155.45|0
1616568900000|2021-03-24 06:55:00|2157.49|2155.99|2157|2155.5|2157.51|2156.01|2156.98|2155.48|0
1616569200000|2021-03-24 07:00:00|2157.02|2155.52|2159.03|2157.53|2159.05|2157.55|2155.29|2153.79|0
1616569500000|2021-03-24 07:05:00|2159.04|2157.54|2157.12|2155.62|2159.05|2157.55|2157.11|2155.61|0
1616569800000|2021-03-24 07:10:00|2157.11|2155.61|2157.04|2155.54|2158.04|2156.54|2156.57|2155.07|0
1616570100000|2021-03-24 07:15:00|2157.06|2155.56|2155.56|2154.06|2157.06|2155.56|2155.56|2154.06|0
1616570400000|2021-03-24 07:20:00|2155.57|2154.07|2155.48|2153.98|2156|2154.5|2154.58|2153.08|0
1616570700000|2021-03-24 07:25:00|2155.47|2153.97|2155.47|2153.97|2155.97|2154.47|2155.02|2153.52|0
1616571000000|2021-03-24 07:30:00|2155.45|2153.95|2151.78|2150.38|2155.45|2153.95|2149.78|2148.38|116
1616571300000|2021-03-24 07:35:00|2151.65|2150.25|2151.03|2149.63|2151.65|2150.25|2151.03|2149.63|0
1616571600000|2021-03-24 07:40:00|2151.28|2149.88|2149.4|2148|2151.28|2149.88|2149.4|2148|24
1616571900000|2021-03-24 07:45:00|2149.53|2148.13|2150.15|2148.75|2150.15|2148.75|2149.28|2147.88|17
1616572200000|2021-03-24 07:50:00|2150.4|2149|2151.4|2150|2151.65|2150.25|2150.28|2148.88|19
1616572500000|2021-03-24 07:55:00|2150.58|2149.08|2150.84|2149.34|2151.07|2149.57|2149.87|2148.37|0
1616572800000|2021-03-24 08:00:00|2150.83|2149.33|2161.45|2160.95|2161.7|2161.2|2150.68|2149.18|4026
1616573100000|2021-03-24 08:05:00|2161.33|2160.83|2167.33|2166.83|2167.33|2166.83|2159.95|2159.45|2500
1616573400000|2021-03-24 08:10:00|2167.58|2167.08|2170.08|2169.58|2170.83|2170.33|2165.45|2164.95|2035
1616573700000|2021-03-24 08:15:00|2170.2|2169.7|2174.83|2174.33|2174.83|2174.33|2170.2|2169.7|2100
1616574000000|2021-03-24 08:20:00|2174.95|2174.45|2174.2|2173.7|2175.83|2175.33|2172.58|2172.08|1530
1616574300000|2021-03-24 08:25:00|2174.08|2173.58|2175.08|2174.58|2176.83|2176.33|2174.08|2173.58|1299
1616574600000|2021-03-24 08:30:00|2174.95|2174.45|2178.2|2177.7|2178.45|2177.95|2174.95|2174.45|1168
1616574900000|2021-03-24 08:35:00|2178.33|2177.83|2174.58|2174.08|2178.33|2177.83|2174.58|2174.08|752
1616575200000|2021-03-24 08:40:00|2174.7|2174.2|2178.08|2177.58|2178.33|2177.83|2174.33|2173.83|720
1616575500000|2021-03-24 08:45:00|2178.2|2177.7|2178.83|2178.33|2179.58|2179.08|2178.08|2177.58|1380
1616575800000|2021-03-24 08:50:00|2178.95|2178.45|2178.2|2177.7|2180.33|2179.83|2177.33|2176.83|1371
1616576100000|2021-03-24 08:55:00|2178.33|2177.83|2179.33|2178.83|2180.95|2180.45|2178.33|2177.83|805
1616576400000|2021-03-24 09:00:00|2179.2|2178.7|2179.33|2178.83|2181.33|2180.83|2178.83|2178.33|1080
1616576700000|2021-03-24 09:05:00|2179.58|2179.08|2180.08|2179.58|2182.95|2182.45|2179.58|2179.08|1082
1616577000000|2021-03-24 09:10:00|2180.2|2179.7|2179.58|2179.08|2181.83|2181.33|2179.58|2179.08|1455
1616577300000|2021-03-24 09:15:00|2179.7|2179.2|2176.83|2176.33|2179.83|2179.33|2176.83|2176.33|855
1616577600000|2021-03-24 09:20:00|2176.95|2176.45|2176.58|2176.08|2177.45|2176.95|2175.08|2174.58|1280
1616577900000|2021-03-24 09:25:00|2176.45|2175.95|2175.58|2175.08|2177.08|2176.58|2175.33|2174.83|844
1616578200000|2021-03-24 09:30:00|2175.83|2175.33|2177.08|2176.58|2177.58|2177.08|2175.83|2175.33|412
1616578500000|2021-03-24 09:35:00|2176.95|2176.45|2177.7|2177.2|2177.83|2177.33|2176.2|2175.7|239
1616578800000|2021-03-24 09:40:00|2177.83|2177.33|2178.98|2178.48|2179.11|2178.61|2177.2|2176.7|228
1616579100000|2021-03-24 09:45:00|2178.86|2178.36|2179.11|2178.61|2179.23|2178.73|2178.36|2177.86|374
1616579400000|2021-03-24 09:50:00|2178.86|2178.36|2179.73|2179.23|2180.48|2179.98|2178.73|2178.23|387
1616579700000|2021-03-24 09:55:00|2179.61|2179.11|2180.36|2179.86|2180.98|2180.48|2179.61|2179.11|383
1616580000000|2021-03-24 10:00:00|2180.23|2179.73|2181.11|2180.61|2181.86|2181.36|2180.11|2179.61|454
1616580300000|2021-03-24 10:05:00|2180.86|2180.36|2180.36|2179.86|2180.86|2180.36|2179.36|2178.86|590
1616580600000|2021-03-24 10:10:00|2180.48|2179.98|2180.48|2179.98|2181.36|2180.86|2179.86|2179.36|363
1616580900000|2021-03-24 10:15:00|2180.36|2179.86|2181.61|2181.11|2182.36|2181.86|2180.36|2179.86|617
1616581200000|2021-03-24 10:20:00|2181.48|2180.98|2181.86|2181.36|2181.98|2181.48|2180.61|2180.11|302
1616581500000|2021-03-24 10:25:00|2181.61|2181.11|2181.36|2180.86|2182.36|2181.86|2180.86|2180.36|419
1616581800000|2021-03-24 10:30:00|2181.61|2181.11|2181.36|2180.86|2182.36|2181.86|2181.11|2180.61|449
1616582100000|2021-03-24 10:35:00|2181.48|2180.98|2179.11|2178.61|2181.48|2180.98|2179.11|2178.61|501
1616582400000|2021-03-24 10:40:00|2179.23|2178.73|2177.61|2177.11|2179.61|2179.11|2177.36|2176.86|365
1616582700000|2021-03-24 10:45:00|2177.48|2176.98|2176.86|2176.36|2177.86|2177.36|2176.86|2176.36|646
1616583000000|2021-03-24 10:50:00|2177.11|2176.61|2177.98|2177.48|2177.98|2177.48|2176.86|2176.36|403
1616583300000|2021-03-24 10:55:00|2177.86|2177.36|2178.11|2177.61|2178.11|2177.61|2177.11|2176.61|218
1616583600000|2021-03-24 11:00:00|2178.23|2177.73|2178.36|2177.86|2179.23|2178.73|2177.61|2177.11|320
1616583900000|2021-03-24 11:05:00|2178.48|2177.98|2179.73|2179.23|2180.11|2179.61|2177.73|2177.23|372
1616584200000|2021-03-24 11:10:00|2179.86|2179.36|2180.61|2180.11|2181.11|2180.61|2179.48|2178.98|329
1616584500000|2021-03-24 11:15:00|2180.73|2180.23|2180.61|2180.11|2181.36|2180.86|2179.86|2179.36|246
1616584800000|2021-03-24 11:20:00|2180.48|2179.98|2180.48|2179.98|2180.61|2180.11|2179.61|2179.11|229
1616585100000|2021-03-24 11:25:00|2180.36|2179.86|2179.98|2179.48|2180.61|2180.11|2179.86|2179.36|209
1616585400000|2021-03-24 11:30:00|2180.11|2179.61|2178.98|2178.48|2180.36|2179.86|2178.86|2178.36|211
1616585700000|2021-03-24 11:35:00|2178.86|2178.36|2178.98|2178.48|2179.11|2178.61|2178.36|2177.86|200
1616586000000|2021-03-24 11:40:00|2178.86|2178.36|2178.23|2177.73|2179.36|2178.86|2178.11|2177.61|176
1616586300000|2021-03-24 11:45:00|2178.11|2177.61|2177.61|2177.11|2178.61|2178.11|2177.48|2176.98|196
1616586600000|2021-03-24 11:50:00|2177.48|2176.98|2177.73|2177.23|2178.61|2178.11|2177.36|2176.86|375
1616586900000|2021-03-24 11:55:00|2177.61|2177.11|2178.36|2177.86|2178.61|2178.11|2177.61|2177.11|302
1616587200000|2021-03-24 12:00:00|2178.48|2177.98|2178.73|2178.23|2179.36|2178.86|2178.36|2177.86|361
1616587500000|2021-03-24 12:05:00|2178.61|2178.11|2178.48|2177.98|2178.98|2178.48|2177.73|2177.23|770
1616587800000|2021-03-24 12:10:00|2178.36|2177.86|2179.61|2179.11|2180.48|2179.98|2178.36|2177.86|479
1616588100000|2021-03-24 12:15:00|2179.73|2179.23|2178.86|2178.36|2179.86|2179.36|2178.86|2178.36|258
1616588400000|2021-03-24 12:20:00|2179.11|2178.61|2178.36|2177.86|2179.23|2178.73|2178.11|2177.61|337
1616588700000|2021-03-24 12:25:00|2178.48|2177.98|2177.73|2177.23|2178.86|2178.36|2177.61|2177.11|457
1616589000000|2021-03-24 12:30:00|2177.61|2177.11|2177.36|2176.86|2178.86|2178.36|2177.23|2176.73|490
1616589300000|2021-03-24 12:35:00|2177.11|2176.61|2177.86|2177.36|2177.86|2177.36|2176.86|2176.36|261
1616589600000|2021-03-24 12:40:00|2177.36|2176.86|2177.83|2177.33|2178.33|2177.83|2177.2|2176.7|396
1616589900000|2021-03-24 12:45:00|2177.95|2177.45|2177.83|2177.33|2178.08|2177.58|2177.33|2176.83|208
1616590200000|2021-03-24 12:50:00|2177.58|2177.08|2176.83|2176.33|2177.7|2177.2|2176.7|2176.2|487
1616590500000|2021-03-24 12:55:00|2176.7|2176.2|2175.08|2174.58|2176.7|2176.2|2175.08|2174.58|306
1616590800000|2021-03-24 13:00:00|2175.33|2174.83|2176.33|2175.83|2176.33|2175.83|2175.08|2174.58|372
1616591100000|2021-03-24 13:05:00|2176.45|2175.95|2175.83|2175.33|2176.45|2175.95|2175.33|2174.83|245
1616591400000|2021-03-24 13:10:00|2175.95|2175.45|2176.08|2175.58|2176.58|2176.08|2175.7|2175.2|241
1616591700000|2021-03-24 13:15:00|2175.83|2175.33|2175.58|2175.08|2175.95|2175.45|2175.33|2174.83|193
1616592000000|2021-03-24 13:20:00|2175.33|2174.83|2174.83|2174.33|2175.58|2175.08|2174.58|2174.08|381
1616592300000|2021-03-24 13:25:00|2175.08|2174.58|2176.58|2176.08|2176.58|2176.08|2175.08|2174.58|391
1616592600000|2021-03-24 13:30:00|2176.33|2175.83|2178.08|2177.58|2179.83|2179.33|2176.33|2175.83|1191
1616592900000|2021-03-24 13:35:00|2177.95|2177.45|2179.08|2178.58|2179.45|2178.95|2177.58|2177.08|541
1616593200000|2021-03-24 13:40:00|2178.83|2178.33|2180.33|2179.83|2180.58|2180.08|2178.45|2177.95|546
1616593500000|2021-03-24 13:45:00|2180.45|2179.95|2181.08|2180.58|2181.58|2181.08|2180.2|2179.7|693
1616593800000|2021-03-24 13:50:00|2180.95|2180.45|2178.08|2177.58|2180.95|2180.45|2176.83|2176.33|581
1616594100000|2021-03-24 13:55:00|2178.2|2177.7|2177.08|2176.58|2179.08|2178.58|2177.08|2176.58|485
1616594400000|2021-03-24 14:00:00|2177.2|2176.7|2178.83|2178.33|2179.83|2179.33|2176.83|2176.33|612
1616594700000|2021-03-24 14:05:00|2178.95|2178.45|2178.58|2178.08|2180.95|2180.45|2178.58|2178.08|593
1616595000000|2021-03-24 14:10:00|2178.45|2177.95|2178.33|2177.83|2179.7|2179.2|2178.08|2177.58|543
1616595300000|2021-03-24 14:15:00|2178.45|2177.95|2176.83|2176.33|2178.58|2178.08|2176.08|2175.58|624
1616595600000|2021-03-24 14:20:00|2177.08|2176.58|2177.33|2176.83|2178.33|2177.83|2176.95|2176.45|390
1616595900000|2021-03-24 14:25:00|2177.2|2176.7|2178.58|2178.08|2178.58|2178.08|2177.2|2176.7|452
1616596200000|2021-03-24 14:30:00|2178.45|2177.95|2178.58|2178.08|2179.08|2178.58|2177.58|2177.08|511
1616596500000|2021-03-24 14:35:00|2178.7|2178.2|2179.7|2179.2|2181.08|2180.58|2178.33|2177.83|491
1616596800000|2021-03-24 14:40:00|2179.83|2179.33|2179.58|2179.08|2179.83|2179.33|2179.2|2178.7|504
1616597100000|2021-03-24 14:45:00|2179.7|2179.2|2180.58|2180.08|2181.33|2180.83|2179.7|2179.2|546
1616597400000|2021-03-24 14:50:00|2180.83|2180.33|2180.58|2180.08|2181.58|2181.08|2180.33|2179.83|482
1616597700000|2021-03-24 14:55:00|2180.7|2180.2|2180.83|2180.33|2181.2|2180.7|2180.33|2179.83|496
1616598000000|2021-03-24 15:00:00|2180.95|2180.45|2181.58|2181.08|2181.83|2181.33|2180.58|2180.08|895
1616598300000|2021-03-24 15:05:00|2181.7|2181.2|2183.58|2183.08|2183.7|2183.2|2181.33|2180.83|930
1616598600000|2021-03-24 15:10:00|2183.43|2182.93|2182.68|2182.18|2183.8|2183.3|2181.18|2180.68|718
1616598900000|2021-03-24 15:15:00|2182.8|2182.3|2182.68|2182.18|2183.18|2182.68|2181.55|2181.05|922
1616599200000|2021-03-24 15:20:00|2182.43|2181.93|2181.43|2180.93|2182.8|2182.3|2181.18|2180.68|792
1616599500000|2021-03-24 15:25:00|2181.3|2180.8|2183.43|2182.93|2183.68|2183.18|2181.18|2180.68|743
1616599800000|2021-03-24 15:30:00|2183.55|2183.05|2183.3|2182.8|2183.8|2183.3|2182.55|2182.05|688
1616600100000|2021-03-24 15:35:00|2183.18|2182.68|2182.93|2182.43|2183.43|2182.93|2182.93|2182.43|1110
1616600400000|2021-03-24 15:40:00|2183.05|2182.55|2184.18|2183.68|2184.18|2183.68|2182.68|2182.18|655
1616600700000|2021-03-24 15:45:00|2184.43|2183.93|2183.93|2183.43|2184.68|2184.18|2183.43|2182.93|842
1616601000000|2021-03-24 15:50:00|2184.18|2183.68|2183.43|2182.93|2184.18|2183.68|2183.18|2182.68|630
1616601300000|2021-03-24 15:55:00|2183.3|2182.8|2183.68|2183.18|2183.68|2183.18|2182.3|2181.8|941
1616601600000|2021-03-24 16:00:00|2183.8|2183.3|2183.93|2183.43|2184.43|2183.93|2183.68|2183.18|814
1616601900000|2021-03-24 16:05:00|2184.18|2183.68|2185.93|2185.43|2185.93|2185.43|2183.93|2183.43|1068
1616602200000|2021-03-24 16:10:00|2185.8|2185.3|2185.18|2184.68|2185.93|2185.43|2184.43|2183.93|1000
1616602500000|2021-03-24 16:15:00|2185.05|2184.55|2186.05|2185.55|2186.05|2185.55|2184.43|2183.93|1207
1616602800000|2021-03-24 16:20:00|2185.93|2185.43|2187.18|2185.68|2187.18|2186.3|2185.68|2185.18|2015
1616603100000|2021-03-24 16:25:00|2183.94|2182.44|2183.75|2182.25|2184.04|2182.54|2183.13|2181.63|1622
1616603400000|2021-03-24 16:30:00|2183|2181.5|2183.14|2181.74|2184.51|2183.11|2181.89|2180.49|276
1616603700000|2021-03-24 16:35:00|2183.26|2181.86|2183.51|2182.11|2184.51|2183.11|2183.26|2181.86|1020
1616604000000|2021-03-24 16:40:00|2183.26|2181.86|2184.76|2183.36|2184.76|2183.36|2183.26|2181.86|2015
1616604300000|2021-03-24 16:45:00|2184.14|2182.74|2183.26|2181.86|2184.26|2182.86|2182.51|2181.11|33
1616604600000|2021-03-24 16:50:00|2182.89|2181.49|2181.89|2180.49|2182.89|2181.49|2180.39|2178.99|1036
1616604900000|2021-03-24 16:55:00|2182.26|2180.86|2182.42|2180.92|2182.64|2181.24|2181.89|2180.49|4
1616605200000|2021-03-24 17:00:00|2182.44|2180.94|2181.4|2179.9|2182.44|2180.94|2180.25|2178.75|0
1616605500000|2021-03-24 17:05:00|2181.38|2179.88|2181.26|2179.76|2181.89|2180.39|2180.22|2178.72|0
1616605800000|2021-03-24 17:10:00|2181.24|2179.74|2179.59|2178.09|2181.71|2180.21|2179.59|2178.09|0
1616606100000|2021-03-24 17:15:00|2179.57|2178.07|2180.17|2178.67|2180.18|2178.68|2178.99|2177.49|0
1616606400000|2021-03-24 17:20:00|2180.18|2178.68|2180.85|2179.35|2180.85|2179.35|2179.71|2178.21|0
1616606700000|2021-03-24 17:25:00|2180.83|2179.33|2181.11|2179.61|2181.63|2180.13|2180.48|2178.98|0
1616607000000|2021-03-24 17:30:00|2181.09|2179.59|2181.05|2179.55|2181.67|2180.17|2181.05|2179.55|0
1616607300000|2021-03-24 17:35:00|2181.03|2179.53|2182.15|2180.65|2182.17|2180.67|2180.99|2179.49|0
1616607600000|2021-03-24 17:40:00|2182.14|2180.64|2179.29|2177.79|2182.66|2181.16|2178.83|2177.33|0
1616607900000|2021-03-24 17:45:00|2179.3|2177.8|2182.25|2180.75|2182.25|2180.75|2179.27|2177.77|0
1616608200000|2021-03-24 17:50:00|2182.26|2180.76|2182.82|2181.32|2182.92|2181.42|2182.26|2180.76|0
1616608500000|2021-03-24 17:55:00|2182.8|2181.3|2183.41|2181.91|2183.43|2181.93|2182.8|2181.3|0
1616608800000|2021-03-24 18:00:00|2183.4|2181.9|2182.75|2181.25|2183.44|2181.94|2181.7|2180.2|0
1616609100000|2021-03-24 18:05:00|2182.76|2181.26|2182.88|2181.38|2183.4|2181.9|2182.21|2180.71|0
1616609400000|2021-03-24 18:10:00|2182.86|2181.36|2182.77|2181.27|2183.4|2181.9|2182.28|2180.78|0
1616609700000|2021-03-24 18:15:00|2182.79|2181.29|2183.81|2182.31|2183.92|2182.42|2182.76|2181.26|0
1616610000000|2021-03-24 18:20:00|2183.79|2182.29|2182.77|2181.27|2183.94|2182.44|2182.76|2181.26|0
1616610300000|2021-03-24 18:25:00|2182.75|2181.25|2181.05|2179.55|2182.81|2181.31|2181.03|2179.53|0
1616610600000|2021-03-24 18:30:00|2181.03|2179.53|2180.01|2178.51|2181.03|2179.53|2179.37|2177.87|0
1616610900000|2021-03-24 18:35:00|2179.99|2178.49|2179.57|2178.07|2180.6|2179.1|2179.47|2177.97|0
1616611200000|2021-03-24 18:40:00|2179.55|2178.05|2178.16|2176.66|2180.06|2178.56|2178.16|2176.66|0
1616611500000|2021-03-24 18:45:00|2178.18|2176.68|2179.66|2178.16|2180.12|2178.62|2178.07|2176.57|0
1616611800000|2021-03-24 18:50:00|2179.65|2178.15|2177.73|2176.23|2179.65|2178.15|2177.72|2176.22|0
1616612100000|2021-03-24 18:55:00|2177.72|2176.22|2177.69|2176.19|2178.86|2177.36|2177.65|2176.15|0
1616612400000|2021-03-24 19:00:00|2177.72|2176.22|2177.5|2176|2178.04|2176.54|2177.21|2175.71|0
1616612700000|2021-03-24 19:05:00|2177.49|2175.99|2178.08|2176.58|2178.66|2177.16|2177.02|2175.52|0
1616613000000|2021-03-24 19:10:00|2178.07|2176.57|2177.56|2176.06|2178.62|2177.12|2176.91|2175.41|0
1616613300000|2021-03-24 19:15:00|2177.58|2176.08|2178.14|2176.64|2178.71|2177.21|2176.95|2175.45|0
1616613600000|2021-03-24 19:20:00|2178.13|2176.63|2176.07|2174.57|2178.16|2176.66|2175.51|2174.01|0
1616613900000|2021-03-24 19:25:00|2176.05|2174.55|2176.49|2174.99|2177.09|2175.59|2175.96|2174.46|0
1616614200000|2021-03-24 19:30:00|2176.5|2175|2174.8|2173.3|2176.55|2175.05|2174.77|2173.27|0
1616614500000|2021-03-24 19:35:00|2174.79|2173.29|2174.38|2172.88|2175.53|2174.03|2174.35|2172.85|0
1616614800000|2021-03-24 19:40:00|2174.39|2172.89|2174.44|2172.94|2175.1|2173.6|2174.33|2172.83|0
1616615100000|2021-03-24 19:45:00|2174.42|2172.92|2175.05|2173.55|2175.61|2174.11|2173.9|2172.4|0
1616615400000|2021-03-24 19:50:00|2175.08|2173.58|2173.39|2171.89|2175.08|2173.58|2173.39|2171.89|0
1616615700000|2021-03-24 19:55:00|2173.42|2171.92|2173.53|2172.03|2174.65|2173.15|2172.72|2171.22|0
1616616000000|2021-03-24 20:00:00|2173.5|2172|2173.94|2172.44|2174.34|2172.84|2172.95|2171.45|0
1616616300000|2021-03-24 20:05:00|2173.92|2172.42|2173.98|2172.48|2173.98|2172.48|2173.37|2171.87|0
1616616600000|2021-03-24 20:10:00|2173.99|2172.49|2174.03|2172.53|2174.57|2173.07|2173.96|2172.46|0
1616616900000|2021-03-24 20:15:00|2174.05|2172.55|2174.56|2173.06|2174.56|2173.06|2174.05|2172.55|0
1616617200000|2021-03-24 20:20:00|2174.57|2173.07|2174.66|2173.16|2174.66|2173.16|2174.57|2173.07|0
1616617500000|2021-03-24 20:25:00|2174.67|2173.17|2174.68|2173.18|2174.68|2173.18|2174.67|2173.17|0
1616617800000|2021-03-24 20:30:00|2174.71|2173.21|2174.74|2173.24|2174.75|2173.25|2174.64|2173.14|0
1616618100000|2021-03-24 20:35:00|2174.75|2173.25|2175.69|2174.19|2175.71|2174.21|2174.72|2173.22|0
1616618400000|2021-03-24 20:40:00|2175.68|2174.18|2176.17|2174.67|2176.17|2174.67|2175.68|2174.18|0
1616618700000|2021-03-24 20:45:00|2176.15|2174.65|2176.14|2174.64|2176.18|2174.68|2176.14|2174.64|0
1616619000000|2021-03-24 20:50:00|2176.15|2174.65|2176.16|2174.66|2176.17|2174.67|2175.63|2174.13|0
1616619300000|2021-03-24 20:55:00|2176.17|2174.67|2176.76|2175.26|2176.81|2175.31|2175.93|2174.43|0
1616619600000|2021-03-24 21:00:00|2176.84|2175.34|2176.69|2175.19|2176.84|2175.34|2176.57|2175.07|0
1616619900000|2021-03-24 21:05:00|2176.65|2175.15|2176.69|2175.19|2176.86|2175.36|2176.61|2175.11|0
1616620200000|2021-03-24 21:10:00|2176.65|2175.15|2176.74|2175.24|2176.82|2175.32|2176.65|2175.15|0
1616620500000|2021-03-24 21:15:00|2176.65|2175.15|2176.61|2175.11|2176.74|2175.24|2176.57|2175.07|0
1616620800000|2021-03-24 21:20:00|2176.6|2175.1|2176.68|2175.18|2176.68|2175.18|2176.51|2175.01|0
1616621100000|2021-03-24 21:25:00|2176.73|2175.23|2176.73|2175.23|2176.81|2175.31|2176.73|2175.23|0
1616621400000|2021-03-24 21:30:00|2176.56|2175.06|2176.46|2174.96|2176.56|2175.06|2176.46|2174.96|0
1616621700000|2021-03-24 21:35:00|2176.63|2175.13|2176.55|2175.05|2176.63|2175.13|2176.38|2174.88|0
1616622000000|2021-03-24 21:40:00|2176.59|2175.09|2176.46|2174.96|2176.59|2175.09|2176.38|2174.88|0
1616622300000|2021-03-24 21:45:00|2176.5|2175|2176.46|2174.96|2176.5|2175|2176.42|2174.92|0
1616622600000|2021-03-24 21:50:00|2176.5|2175|2176.63|2175.13|2176.63|2175.13|2176.46|2174.96|0
1616622900000|2021-03-24 21:55:00|2176.59|2175.09|2176.47|2174.97|2176.75|2175.25|2176.47|2174.97|0
1616623200000|2021-03-24 22:00:00|2176.45|2174.95|2176.8|2175.3|2178.03|2176.53|2176.23|2174.73|0
1616623500000|2021-03-24 22:05:00|2176.78|2175.28|2177.45|2175.95|2177.45|2175.95|2176.54|2175.04|0
1616623800000|2021-03-24 22:10:00|2177.47|2175.97|2177.96|2176.46|2178.06|2176.56|2177.47|2175.97|0
1616624100000|2021-03-24 22:15:00|2177.94|2176.44|2176.22|2174.72|2177.94|2176.44|2176.07|2174.57|0
1616624400000|2021-03-24 22:20:00|2176.2|2174.7|2176.22|2174.72|2176.38|2174.88|2175.55|2174.05|0
1616624700000|2021-03-24 22:25:00|2176.23|2174.73|2177.25|2175.75|2177.4|2175.9|2176.02|2174.52|0
1616625000000|2021-03-24 22:30:00|2177.26|2175.76|2177.71|2176.21|2177.71|2176.21|2176.94|2175.44|0
1616625300000|2021-03-24 22:35:00|2177.73|2176.23|2177.93|2176.43|2178.17|2176.67|2177.61|2176.11|0
1616625600000|2021-03-24 22:40:00|2177.92|2176.42|2177.72|2176.22|2178.08|2176.58|2177.62|2176.12|0
1616625900000|2021-03-24 22:45:00|2177.7|2176.2|2177.53|2176.03|2177.7|2176.2|2177.17|2175.67|0
1616626200000|2021-03-24 22:50:00|2177.51|2176.01|2177.53|2176.03|2177.74|2176.24|2177.42|2175.92|0
1616626500000|2021-03-24 22:55:00|2177.51|2176.01|2177.07|2175.57|2177.74|2176.24|2177.07|2175.57|0
1616626800000|2021-03-24 23:00:00|2177.05|2175.55|2177.74|2176.24|2177.74|2176.24|2176.76|2175.26|0
1616627100000|2021-03-24 23:05:00|2177.76|2176.26|2177.99|2176.49|2177.99|2176.49|2177.53|2176.03|0
1616627400000|2021-03-24 23:10:00|2177.97|2176.47|2177.63|2176.13|2178.09|2176.59|2177.53|2176.03|0
1616627700000|2021-03-24 23:15:00|2177.61|2176.11|2177.99|2176.49|2177.99|2176.49|2177.53|2176.03|0
1616628000000|2021-03-24 23:20:00|2177.97|2176.47|2178.09|2176.59|2178.09|2176.59|2177.84|2176.34|0
1616628300000|2021-03-24 23:25:00|2178.08|2176.58|2177.84|2176.34|2178.08|2176.58|2177.53|2176.03|0
1616628600000|2021-03-24 23:30:00|2177.82|2176.32|2176.76|2175.26|2177.82|2176.32|2176.3|2174.8|0
1616628900000|2021-03-24 23:35:00|2176.78|2175.28|2177.84|2176.34|2178.09|2176.59|2176.78|2175.28|0
1616629200000|2021-03-24 23:40:00|2177.86|2176.36|2178.15|2176.65|2178.3|2176.8|2177.84|2176.34|0
1616629500000|2021-03-24 23:45:00|2178.16|2176.66|2177.99|2176.49|2178.76|2177.26|2177.99|2176.49|0
1616629800000|2021-03-24 23:50:00|2177.97|2176.47|2177.99|2176.49|2178.09|2176.59|2177.74|2176.24|0
1616630100000|2021-03-24 23:55:00|2178|2176.5|2178.09|2176.59|2178.3|2176.8|2177.94|2176.44|0
1616630400000|2021-03-25 00:00:00|2178.11|2176.61|2178.84|2177.34|2179.07|2177.57|2178.09|2176.59|0
1616630700000|2021-03-25 00:05:00|2178.86|2177.36|2178.63|2177.13|2179.1|2177.6|2178.52|2177.02|0
1616631000000|2021-03-25 00:10:00|2178.65|2177.15|2179.04|2177.54|2179.18|2177.68|2178.65|2177.15|0
1616631300000|2021-03-25 00:15:00|2179.06|2177.56|2178.47|2176.97|2179.18|2177.68|2178.06|2176.56|0
1616631600000|2021-03-25 00:20:00|2178.4|2176.9|2178.48|2176.98|2178.99|2177.49|2177.97|2176.47|0
1616631900000|2021-03-25 00:25:00|2178.47|2176.97|2177.98|2176.48|2178.48|2176.98|2177.96|2176.46|0
1616632200000|2021-03-25 00:30:00|2177.99|2176.49|2177.97|2176.47|2178.47|2176.97|2177.46|2175.96|0
1616632500000|2021-03-25 00:35:00|2177.96|2176.46|2178.51|2177.01|2178.53|2177.03|2177.7|2176.2|0
1616632800000|2021-03-25 00:40:00|2178.5|2177|2178.51|2177.01|2178.53|2177.03|2178.04|2176.54|0
1616633100000|2021-03-25 00:45:00|2178.5|2177|2178.48|2176.98|2178.97|2177.47|2178.01|2176.51|0
1616633400000|2021-03-25 00:50:00|2178.47|2176.97|2178.71|2177.21|2178.96|2177.46|2177.98|2176.48|0
1616633700000|2021-03-25 00:55:00|2178.73|2177.23|2179.02|2177.52|2179.02|2177.52|2178.48|2176.98|0
1616634000000|2021-03-25 01:00:00|2179.03|2177.53|2177.99|2176.49|2179.03|2177.53|2177.99|2176.49|0
1616634300000|2021-03-25 01:05:00|2177.98|2176.48|2178.01|2176.51|2178.51|2177.01|2177.98|2176.48|0
1616634600000|2021-03-25 01:10:00|2178|2176.5|2176.98|2175.48|2178.01|2176.51|2176.97|2175.47|0
1616634900000|2021-03-25 01:15:00|2176.97|2175.47|2175.85|2174.35|2176.97|2175.47|2175.85|2174.35|0
1616635200000|2021-03-25 01:20:00|2175.87|2174.37|2176.42|2174.92|2176.89|2175.39|2175.87|2174.37|0
1616635500000|2021-03-25 01:25:00|2176.4|2174.9|2177.47|2175.97|2177.49|2175.99|2176.4|2174.9|0
1616635800000|2021-03-25 01:30:00|2177.46|2175.96|2175.03|2173.53|2177.49|2175.99|2174.51|2173.01|0
1616636100000|2021-03-25 01:35:00|2175.04|2173.54|2174.44|2172.94|2175.04|2173.54|2173.38|2171.88|0
1616636400000|2021-03-25 01:40:00|2174.45|2172.95|2176.14|2174.64|2176.62|2175.12|2174.45|2172.95|0
1616636700000|2021-03-25 01:45:00|2176.15|2174.65|2175.17|2173.67|2176.15|2174.65|2175.13|2173.63|0
1616637000000|2021-03-25 01:50:00|2175.16|2173.66|2175.72|2174.22|2176.21|2174.71|2174.9|2173.4|0
1616637300000|2021-03-25 01:55:00|2175.73|2174.23|2175.77|2174.27|2176.73|2175.23|2175.71|2174.21|0
1616637600000|2021-03-25 02:00:00|2175.78|2174.28|2177.3|2175.8|2177.3|2175.8|2175.69|2174.19|0
1616637900000|2021-03-25 02:05:00|2177.31|2175.81|2177.88|2176.38|2178.14|2176.64|2177.31|2175.81|0
1616638200000|2021-03-25 02:10:00|2177.86|2176.36|2177.87|2176.37|2178.37|2176.87|2177.82|2176.32|0
1616638500000|2021-03-25 02:15:00|2177.88|2176.38|2179.73|2178.23|2180.21|2178.71|2177.88|2176.38|0
1616638800000|2021-03-25 02:20:00|2179.75|2178.25|2179.2|2177.7|2181.36|2179.86|2179.17|2177.67|0
1616639100000|2021-03-25 02:25:00|2179.22|2177.72|2178.72|2177.22|2179.72|2178.22|2178.67|2177.17|0
1616639400000|2021-03-25 02:30:00|2178.74|2177.24|2179.27|2177.77|2179.75|2178.25|2178.68|2177.18|0
1616639700000|2021-03-25 02:35:00|2179.26|2177.76|2179.26|2177.76|2179.78|2178.28|2179.22|2177.72|0
1616640000000|2021-03-25 02:40:00|2179.27|2177.77|2179.27|2177.77|2179.78|2178.28|2179.25|2177.75|0
1616640300000|2021-03-25 02:45:00|2179.35|2177.85|2179.26|2177.76|2179.78|2178.28|2178.74|2177.24|0
1616640600000|2021-03-25 02:50:00|2179.19|2177.69|2179.27|2177.77|2179.77|2178.27|2178.8|2177.3|0
1616640900000|2021-03-25 02:55:00|2179.28|2177.78|2179.81|2178.31|2180.27|2178.77|2179.26|2177.76|0
1616641200000|2021-03-25 03:00:00|2179.82|2178.32|2178.75|2177.25|2179.84|2178.34|2178.7|2177.2|0
1616641500000|2021-03-25 03:05:00|2178.76|2177.26|2178.2|2176.7|2179.25|2177.75|2178.17|2176.67|0
1616641800000|2021-03-25 03:10:00|2178.19|2176.69|2177.71|2176.21|2178.71|2177.21|2177.68|2176.18|0
1616642100000|2021-03-25 03:15:00|2177.73|2176.23|2177.24|2175.74|2177.73|2176.23|2177.19|2175.69|0
1616642400000|2021-03-25 03:20:00|2177.25|2175.75|2177.71|2176.21|2177.76|2176.26|2176.73|2175.23|0
1616642700000|2021-03-25 03:25:00|2177.72|2176.22|2177.24|2175.74|2177.73|2176.23|2177.19|2175.69|0
1616643000000|2021-03-25 03:30:00|2177.38|2175.88|2177.19|2175.69|2178.49|2176.99|2177.19|2175.69|0
1616643300000|2021-03-25 03:35:00|2177.21|2175.71|2176.72|2175.22|2177.7|2176.2|2176.72|2175.22|0
1616643600000|2021-03-25 03:40:00|2176.79|2175.29|2177.24|2175.74|2177.7|2176.2|2176.69|2175.19|0
1616643900000|2021-03-25 03:45:00|2177.22|2175.72|2177.24|2175.74|2177.28|2175.78|2176.73|2175.23|0
1616644200000|2021-03-25 03:50:00|2177.23|2175.73|2177.24|2175.74|2177.25|2175.75|2176.7|2175.2|0
1616644500000|2021-03-25 03:55:00|2177.25|2175.75|2177.29|2175.79|2177.79|2176.29|2177.25|2175.75|0
1616644800000|2021-03-25 04:00:00|2177.3|2175.8|2177.26|2175.76|2177.35|2175.85|2177.05|2175.55|0
1616645100000|2021-03-25 04:05:00|2177.25|2175.75|2177.23|2175.73|2177.27|2175.77|2176.75|2175.25|0
1616645400000|2021-03-25 04:10:00|2177.24|2175.74|2177.22|2175.72|2177.27|2175.77|2177.21|2175.71|0
1616645700000|2021-03-25 04:15:00|2177.23|2175.73|2176.75|2175.25|2177.23|2175.73|2176.72|2175.22|0
1616646000000|2021-03-25 04:20:00|2176.76|2175.26|2176.76|2175.26|2176.79|2175.29|2176.73|2175.23|0
1616646300000|2021-03-25 04:25:00|2176.75|2175.25|2177.24|2175.74|2177.25|2175.75|2176.75|2175.25|0
1616646600000|2021-03-25 04:30:00|2177.09|2175.59|2177.27|2175.77|2177.3|2175.8|2176.75|2175.25|0
1616646900000|2021-03-25 04:35:00|2177.26|2175.76|2177.27|2175.77|2177.74|2176.24|2177.24|2175.74|0
1616647200000|2021-03-25 04:40:00|2177.5|2176|2177.22|2175.72|2177.76|2176.26|2177.22|2175.72|0
1616647500000|2021-03-25 04:45:00|2177.08|2175.58|2176.24|2174.74|2177.08|2175.58|2176.24|2174.74|0
1616647800000|2021-03-25 04:50:00|2176.38|2174.88|2176.72|2175.22|2176.73|2175.23|2176.23|2174.73|0
1616648100000|2021-03-25 04:55:00|2176.73|2175.23|2176.76|2175.26|2176.76|2175.26|2176.72|2175.22|0
1616648400000|2021-03-25 05:00:00|2176.77|2175.27|2178.83|2177.33|2178.83|2177.33|2176.73|2175.23|0
1616648700000|2021-03-25 05:05:00|2178.81|2177.31|2179.28|2177.78|2179.78|2178.28|2178.32|2176.82|0
1616649000000|2021-03-25 05:10:00|2179.29|2177.79|2178.76|2177.26|2179.29|2177.79|2178.72|2177.22|0
1616649300000|2021-03-25 05:15:00|2178.77|2177.27|2178.76|2177.26|2179.3|2177.8|2178.53|2177.03|0
1616649600000|2021-03-25 05:20:00|2178.77|2177.27|2179.77|2178.27|2179.8|2178.3|2178.77|2177.27|0
1616649900000|2021-03-25 05:25:00|2179.31|2177.81|2180.3|2178.8|2180.77|2179.27|2179.28|2177.78|0
1616650200000|2021-03-25 05:30:00|2180.31|2178.81|2179.26|2177.76|2180.8|2179.3|2178.79|2177.29|0
1616650500000|2021-03-25 05:35:00|2179.28|2177.78|2178.77|2177.27|2179.28|2177.78|2178.74|2177.24|0
1616650800000|2021-03-25 05:40:00|2178.76|2177.26|2178.12|2176.62|2178.76|2177.26|2177.64|2176.14|0
1616651100000|2021-03-25 05:45:00|2178.11|2176.61|2177.05|2175.55|2178.61|2177.11|2176.55|2175.05|0
1616651400000|2021-03-25 05:50:00|2177.04|2175.54|2177.04|2175.54|2177.59|2176.09|2177.02|2175.52|0
1616651700000|2021-03-25 05:55:00|2177.05|2175.55|2177.03|2175.53|2177.59|2176.09|2177.03|2175.53|0
1616652000000|2021-03-25 06:00:00|2177.04|2175.54|2177.03|2175.53|2177.05|2175.55|2176.05|2174.55|0
1616652300000|2021-03-25 06:05:00|2177.02|2175.52|2177.32|2175.82|2177.32|2175.82|2176.56|2175.06|0
1616652600000|2021-03-25 06:10:00|2177.34|2175.84|2177.53|2176.03|2177.6|2176.1|2177.07|2175.57|0
1616652900000|2021-03-25 06:15:00|2177.52|2176.02|2178.64|2177.14|2178.64|2177.14|2177.01|2175.51|0
1616653200000|2021-03-25 06:20:00|2178.62|2177.12|2178.62|2177.12|2178.69|2177.19|2178.6|2177.1|0
1616653500000|2021-03-25 06:25:00|2178.61|2177.11|2178.14|2176.64|2178.62|2177.12|2178.13|2176.63|0
1616653800000|2021-03-25 06:30:00|2178.13|2176.63|2178.14|2176.64|2178.14|2176.64|2177.16|2175.66|0
1616654100000|2021-03-25 06:35:00|2178.15|2176.65|2178.15|2176.65|2178.7|2177.2|2178.14|2176.64|0
1616654400000|2021-03-25 06:40:00|2178.16|2176.66|2178.16|2176.66|2178.45|2176.95|2178.14|2176.64|0
1616654700000|2021-03-25 06:45:00|2178.17|2176.67|2178.7|2177.2|2178.7|2177.2|2178.16|2176.66|0
1616655000000|2021-03-25 06:50:00|2178.71|2177.21|2179.11|2177.61|2179.16|2177.66|2178.68|2177.18|0
1616655300000|2021-03-25 06:55:00|2179.1|2177.6|2179.6|2178.1|2179.6|2178.1|2179.1|2177.6|0
1616655600000|2021-03-25 07:00:00|2179.59|2178.09|2178.2|2176.7|2179.6|2178.1|2177.1|2175.6|0
1616655900000|2021-03-25 07:05:00|2178.19|2176.69|2179.72|2178.22|2179.74|2178.24|2178.19|2176.69|0
1616656200000|2021-03-25 07:10:00|2179.7|2178.2|2178.19|2176.69|2179.71|2178.21|2177.71|2176.21|0
1616656500000|2021-03-25 07:15:00|2178.2|2176.7|2177.21|2175.71|2178.22|2176.72|2176.69|2175.19|0
1616656800000|2021-03-25 07:20:00|2177.22|2175.72|2177.22|2175.72|2177.74|2176.24|2176.7|2175.2|0
1616657100000|2021-03-25 07:25:00|2177.21|2175.71|2178.13|2176.63|2178.13|2176.63|2177.19|2175.69|0
1616657400000|2021-03-25 07:30:00|2178.12|2176.62|2177.14|2175.74|2178.59|2177.09|2176.14|2174.74|53
1616657700000|2021-03-25 07:35:00|2177.01|2175.61|2176.64|2175.24|2177.39|2175.99|2176.14|2174.74|33
1616658000000|2021-03-25 07:40:00|2176.76|2175.36|2176.89|2175.49|2176.89|2175.49|2176.76|2175.36|16
1616658300000|2021-03-25 07:45:00|2177.01|2175.61|2177.14|2175.74|2177.39|2175.99|2176.26|2174.86|42
1616658600000|2021-03-25 07:50:00|2177.26|2175.86|2176.26|2174.86|2177.51|2176.11|2176.26|2174.86|11
1616658900000|2021-03-25 07:55:00|2176.44|2174.94|2175.99|2174.49|2176.95|2175.45|2175.98|2174.48|0
1616659200000|2021-03-25 08:00:00|2175.98|2174.48|2172.31|2171.81|2176.31|2175.81|2169.69|2169.19|3543
1616659500000|2021-03-25 08:05:00|2172.44|2171.94|2173.44|2172.94|2174.69|2174.19|2171.06|2170.56|2150
1616659800000|2021-03-25 08:10:00|2173.19|2172.69|2173.44|2172.94|2175.56|2175.06|2172.19|2171.69|1976
1616660100000|2021-03-25 08:15:00|2173.69|2173.19|2175.94|2175.44|2176.19|2175.69|2173.44|2172.94|1960
1616660400000|2021-03-25 08:20:00|2176.06|2175.56|2178.19|2177.69|2178.19|2177.69|2175.44|2174.94|1488
1616660700000|2021-03-25 08:25:00|2178.44|2177.94|2175.19|2174.69|2178.44|2177.94|2174.94|2174.44|1136
1616661000000|2021-03-25 08:30:00|2175.06|2174.56|2176.19|2175.69|2177.94|2177.44|2174.94|2174.44|1092
1616661300000|2021-03-25 08:35:00|2176.06|2175.56|2178.69|2178.19|2178.69|2178.19|2175.69|2175.19|1120
1616661600000|2021-03-25 08:40:00|2178.6|2178.1|2181.35|2180.85|2181.35|2180.85|2178.47|2177.97|1243
1616661900000|2021-03-25 08:45:00|2181.22|2180.72|2183.35|2182.85|2183.6|2183.1|2180.6|2180.1|1237
1616662200000|2021-03-25 08:50:00|2183.22|2182.72|2182.85|2182.35|2184.35|2183.85|2181.85|2181.35|1104
1616662500000|2021-03-25 08:55:00|2183.1|2182.6|2178.85|2178.35|2183.35|2182.85|2178.6|2178.1|1479
1616662800000|2021-03-25 09:00:00|2178.72|2178.22|2178.1|2177.6|2179.1|2178.6|2177.6|2177.1|1018
1616663100000|2021-03-25 09:05:00|2177.85|2177.35|2179.6|2179.1|2179.6|2179.1|2177.22|2176.72|1300
1616663400000|2021-03-25 09:10:00|2179.47|2178.97|2180.6|2180.1|2181.6|2181.1|2179.35|2178.85|710
1616663700000|2021-03-25 09:15:00|2180.47|2179.97|2180.85|2180.35|2181.35|2180.85|2179.35|2178.85|525
1616664000000|2021-03-25 09:20:00|2180.97|2180.47|2180.1|2179.6|2181.1|2180.6|2179.1|2178.6|525
1616664300000|2021-03-25 09:25:00|2180.47|2179.97|2180.1|2179.6|2181.1|2180.6|2179.35|2178.85|498
1616664600000|2021-03-25 09:30:00|2179.97|2179.47|2179.47|2178.97|2181.35|2180.85|2178.85|2178.35|2726
1616664900000|2021-03-25 09:35:00|2179.6|2179.1|2178.85|2178.35|2179.6|2179.1|2178.35|2177.85|497
1616665200000|2021-03-25 09:40:00|2178.6|2178.1|2177.35|2176.85|2178.6|2178.1|2176.85|2176.35|556
1616665500000|2021-03-25 09:45:00|2177.47|2176.97|2177.6|2177.1|2177.85|2177.35|2176.85|2176.35|319
1616665800000|2021-03-25 09:50:00|2177.72|2177.22|2177.1|2176.6|2177.85|2177.35|2176.85|2176.35|253
1616666100000|2021-03-25 09:55:00|2177.35|2176.85|2178.72|2178.22|2178.85|2178.35|2176.85|2176.35|457
1616666400000|2021-03-25 10:00:00|2178.85|2178.35|2179.85|2179.35|2179.97|2179.47|2178.6|2178.1|574
1616666700000|2021-03-25 10:05:00|2179.97|2179.47|2180.6|2180.1|2180.85|2180.35|2179.1|2178.6|532
1616667000000|2021-03-25 10:10:00|2180.47|2179.97|2178.6|2178.1|2180.6|2180.1|2178.35|2177.85|427
1616667300000|2021-03-25 10:15:00|2178.35|2177.85|2176.35|2175.85|2178.35|2177.85|2176.1|2175.6|596
1616667600000|2021-03-25 10:20:00|2176.47|2175.97|2175.85|2175.35|2176.6|2176.1|2175.6|2175.1|290
1616667900000|2021-03-25 10:25:00|2175.72|2175.22|2176.1|2175.6|2176.1|2175.6|2175.1|2174.6|373
1616668200000|2021-03-25 10:30:00|2175.85|2175.35|2175.6|2175.1|2175.85|2175.35|2174.97|2174.47|594
1616668500000|2021-03-25 10:35:00|2175.72|2175.22|2176.1|2175.6|2176.85|2176.35|2175.6|2175.1|291
1616668800000|2021-03-25 10:40:00|2176.22|2175.72|2176.1|2175.6|2176.6|2176.1|2175.85|2175.35|147
1616669100000|2021-03-25 10:45:00|2175.97|2175.47|2175.6|2175.1|2176.6|2176.1|2175.6|2175.1|311
1616669400000|2021-03-25 10:50:00|2175.72|2175.22|2174.35|2173.85|2176.1|2175.6|2174.1|2173.6|380
1616669700000|2021-03-25 10:55:00|2174.22|2173.72|2174.35|2173.85|2174.6|2174.1|2173.85|2173.35|291
1616670000000|2021-03-25 11:00:00|2174.47|2173.97|2173.35|2172.85|2175.1|2174.6|2173.35|2172.85|645
1616670300000|2021-03-25 11:05:00|2173.22|2172.72|2173.85|2173.35|2174.85|2174.35|2172.6|2172.1|828
1616670600000|2021-03-25 11:10:00|2174.1|2173.6|2173.72|2173.22|2174.1|2173.6|2172.72|2172.22|566
1616670900000|2021-03-25 11:15:00|2173.6|2173.1|2171.97|2171.47|2173.85|2173.35|2171.85|2171.35|514
1616671200000|2021-03-25 11:20:00|2171.85|2171.35|2170.1|2169.6|2171.97|2171.47|2169.6|2169.1|488
1616671500000|2021-03-25 11:25:00|2169.97|2169.47|2167.35|2166.85|2169.97|2169.47|2167.35|2166.85|960
1616671800000|2021-03-25 11:30:00|2167.1|2166.6|2165.35|2164.85|2167.1|2166.6|2164.1|2163.6|1360
1616672100000|2021-03-25 11:35:00|2165.47|2164.97|2163.1|2162.6|2165.6|2165.1|2162.85|2162.35|823
1616672400000|2021-03-25 11:40:00|2162.97|2162.47|2161.6|2161.1|2164.35|2163.85|2161.47|2160.97|1203
1616672700000|2021-03-25 11:45:00|2161.35|2160.85|2161.97|2161.47|2162.35|2161.85|2160.35|2159.85|669
1616673000000|2021-03-25 11:50:00|2161.85|2161.35|2158.6|2158.1|2162.1|2161.6|2157.1|2156.6|821
1616673300000|2021-03-25 11:55:00|2158.85|2158.35|2159.85|2159.35|2161.47|2160.97|2158.72|2158.22|744
1616673600000|2021-03-25 12:00:00|2160.1|2159.6|2159.1|2158.6|2160.6|2160.1|2158.1|2157.6|819
1616673900000|2021-03-25 12:05:00|2159.22|2158.72|2158.6|2158.1|2159.85|2159.35|2157.35|2156.85|558
1616674200000|2021-03-25 12:10:00|2158.85|2158.35|2155.1|2154.6|2159.47|2158.97|2155.1|2154.6|738
1616674500000|2021-03-25 12:15:00|2154.85|2154.35|2155.6|2155.1|2155.6|2155.1|2153.85|2153.35|1702
1616674800000|2021-03-25 12:20:00|2155.72|2155.22|2156.35|2155.85|2156.6|2156.1|2155.1|2154.6|887
1616675100000|2021-03-25 12:25:00|2156.47|2155.97|2155.1|2154.6|2157.1|2156.6|2154.6|2154.1|662
1616675400000|2021-03-25 12:30:00|2155.22|2154.72|2158.22|2157.72|2158.72|2158.22|2155.1|2154.6|502
1616675700000|2021-03-25 12:35:00|2158.1|2157.6|2155.35|2154.85|2158.22|2157.72|2154.85|2154.35|639
1616676000000|2021-03-25 12:40:00|2155.22|2154.72|2153.1|2152.6|2155.35|2154.85|2152.85|2152.35|1013
1616676300000|2021-03-25 12:45:00|2152.85|2152.35|2156.1|2155.6|2156.35|2155.85|2152.1|2151.6|778
1616676600000|2021-03-25 12:50:00|2156.22|2155.72|2155.85|2155.35|2156.85|2156.35|2155.35|2154.85|619
1616676900000|2021-03-25 12:55:00|2155.72|2155.22|2157.1|2156.6|2157.1|2156.6|2155.1|2154.6|748
1616677200000|2021-03-25 13:00:00|2156.85|2156.35|2158.47|2157.97|2158.85|2158.35|2156.35|2155.85|771
1616677500000|2021-03-25 13:05:00|2158.6|2158.1|2155.85|2155.35|2158.6|2158.1|2155.85|2155.35|458
1616677800000|2021-03-25 13:10:00|2155.97|2155.47|2156.85|2156.35|2156.97|2156.47|2155.85|2155.35|301
1616678100000|2021-03-25 13:15:00|2156.72|2156.22|2155.97|2155.47|2156.72|2156.22|2154.85|2154.35|542
1616678400000|2021-03-25 13:20:00|2156.1|2155.6|2159.35|2158.85|2159.6|2159.1|2155.85|2155.35|1099
1616678700000|2021-03-25 13:25:00|2159.47|2158.97|2158.6|2158.1|2159.85|2159.35|2158.1|2157.6|664
1616679000000|2021-03-25 13:30:00|2158.47|2157.97|2158.78|2158.28|2160.85|2160.35|2156.6|2156.1|1961
1616679300000|2021-03-25 13:35:00|2158.65|2158.15|2161.28|2160.78|2163.28|2162.78|2158.03|2157.53|1325
1616679600000|2021-03-25 13:40:00|2161.4|2160.9|2161.78|2161.28|2163.28|2162.78|2160.78|2160.28|1024
1616679900000|2021-03-25 13:45:00|2161.65|2161.15|2161.78|2161.28|2163.28|2162.78|2160.53|2160.03|622
1616680200000|2021-03-25 13:50:00|2161.53|2161.03|2157.78|2157.28|2161.53|2161.03|2157.03|2156.53|743
1616680500000|2021-03-25 13:55:00|2157.9|2157.4|2159.03|2158.53|2159.78|2159.28|2156.28|2155.78|1002
1616680800000|2021-03-25 14:00:00|2159.28|2158.78|2161.28|2160.78|2161.78|2161.28|2158.4|2157.9|1022
1616681100000|2021-03-25 14:05:00|2161.15|2160.65|2162.53|2162.03|2162.78|2162.28|2160.03|2159.53|1076
1616681400000|2021-03-25 14:10:00|2162.65|2162.15|2161.28|2160.78|2163.28|2162.78|2160.78|2160.28|627
1616681700000|2021-03-25 14:15:00|2161.15|2160.65|2160.03|2159.53|2161.28|2160.78|2158.53|2158.03|602
1616682000000|2021-03-25 14:20:00|2160.15|2159.65|2161.53|2161.03|2162.53|2162.03|2160.03|2159.53|681
1616682300000|2021-03-25 14:25:00|2161.78|2161.28|2160.78|2160.28|2162.78|2162.28|2160.28|2159.78|697
1616682600000|2021-03-25 14:30:00|2160.9|2160.4|2159.78|2159.28|2161.03|2160.53|2159.03|2158.53|588
1616682900000|2021-03-25 14:35:00|2159.65|2159.15|2160.03|2159.53|2161.28|2160.78|2158.78|2158.28|761
1616683200000|2021-03-25 14:40:00|2160.15|2159.65|2159.4|2158.9|2160.78|2160.28|2158.78|2158.28|610
1616683500000|2021-03-25 14:45:00|2159.53|2159.03|2157.28|2156.78|2160.78|2160.28|2157.28|2156.78|732
1616683800000|2021-03-25 14:50:00|2157.03|2156.53|2155.78|2155.28|2157.28|2156.78|2155.53|2155.03|823
1616684100000|2021-03-25 14:55:00|2155.65|2155.15|2159.28|2158.78|2159.28|2158.78|2155.28|2154.78|1366
1616684400000|2021-03-25 15:00:00|2159.15|2158.65|2157.03|2156.53|2159.65|2159.15|2156.53|2156.03|1051
1616684700000|2021-03-25 15:05:00|2156.9|2156.4|2156.65|2156.15|2159.28|2158.78|2156.03|2155.53|915
1616685000000|2021-03-25 15:10:00|2156.51|2156.01|2159.64|2159.14|2160.01|2159.51|2156.39|2155.89|1055
1616685300000|2021-03-25 15:15:00|2159.51|2159.01|2161.14|2160.64|2161.14|2160.64|2159.14|2158.64|1186
1616685600000|2021-03-25 15:20:00|2161.01|2160.51|2160.89|2160.39|2161.64|2161.14|2160.39|2159.89|607
1616685900000|2021-03-25 15:25:00|2160.64|2160.14|2163.14|2162.64|2163.14|2162.64|2158.89|2158.39|1313
1616686200000|2021-03-25 15:30:00|2163.39|2162.89|2164.39|2163.89|2165.39|2164.89|2162.64|2162.14|1377
1616686500000|2021-03-25 15:35:00|2164.64|2164.14|2167.39|2166.89|2167.64|2167.14|2164.26|2163.76|1161
1616686800000|2021-03-25 15:40:00|2167.51|2167.01|2165.26|2164.76|2167.64|2167.14|2165.01|2164.51|1042
1616687100000|2021-03-25 15:45:00|2165.39|2164.89|2165.64|2165.14|2166.39|2165.89|2164.64|2164.14|1220
1616687400000|2021-03-25 15:50:00|2165.51|2165.01|2166.39|2165.89|2166.89|2166.39|2165.01|2164.51|1150
1616687700000|2021-03-25 15:55:00|2166.26|2165.76|2167.64|2167.14|2168.14|2167.64|2165.76|2165.26|1919
1616688000000|2021-03-25 16:00:00|2167.39|2166.89|2170.89|2170.39|2171.89|2171.39|2167.39|2166.89|3099
1616688300000|2021-03-25 16:05:00|2170.76|2170.26|2170.14|2169.64|2171.14|2170.64|2169.89|2169.39|1201
1616688600000|2021-03-25 16:10:00|2170.26|2169.76|2169.64|2169.14|2170.39|2169.89|2168.89|2168.39|1575
1616688900000|2021-03-25 16:15:00|2169.76|2169.26|2170.89|2170.39|2171.39|2170.89|2169.64|2169.14|1923
1616689200000|2021-03-25 16:20:00|2170.76|2170.26|2171.65|2170.15|2172.26|2171.76|2169.89|2169.39|2252
1616689500000|2021-03-25 16:25:00|2166.95|2165.45|2165.85|2164.35|2167.48|2165.98|2165.33|2163.83|2424
1616689800000|2021-03-25 16:30:00|2165.88|2164.38|2167.14|2165.74|2168.39|2166.99|2165.76|2164.36|423
1616690100000|2021-03-25 16:35:00|2167.01|2165.61|2168.26|2166.86|2169.64|2168.24|2167.01|2165.61|235
1616690400000|2021-03-25 16:40:00|2168.01|2166.61|2170.26|2168.86|2170.26|2168.86|2168.01|2166.61|2055
1616690700000|2021-03-25 16:45:00|2169.51|2168.11|2169.51|2168.11|2169.51|2168.11|2169.26|2167.86|21
1616691000000|2021-03-25 16:50:00|2169.64|2168.24|2169.76|2168.36|2170.01|2168.61|2169.64|2168.24|1
1616691300000|2021-03-25 16:55:00|2169.89|2168.49|2171.42|2169.92|2171.44|2169.99|2169.89|2168.49|515
1616691600000|2021-03-25 17:00:00|2171.41|2169.91|2170.4|2168.9|2171.44|2169.94|2169.61|2168.11|0
1616691900000|2021-03-25 17:05:00|2170.43|2168.93|2170.43|2168.93|2171.46|2169.96|2170.29|2168.79|0
1616692200000|2021-03-25 17:10:00|2170.42|2168.92|2172.6|2171.1|2172.65|2171.15|2170.34|2168.84|0
1616692500000|2021-03-25 17:15:00|2172.62|2171.12|2171.97|2170.47|2173.13|2171.63|2171.42|2169.92|0
1616692800000|2021-03-25 17:20:00|2171.95|2170.45|2170.84|2169.34|2172.53|2171.03|2170.35|2168.85|0
1616693100000|2021-03-25 17:25:00|2170.86|2169.36|2169.87|2168.37|2171.42|2169.92|2169.81|2168.31|0
1616693400000|2021-03-25 17:30:00|2169.88|2168.38|2169.75|2168.25|2171.43|2169.93|2169.69|2168.19|0
1616693700000|2021-03-25 17:35:00|2169.89|2168.39|2170.16|2168.66|2170.71|2169.21|2169.01|2167.51|0
1616694000000|2021-03-25 17:40:00|2170.15|2168.65|2171.39|2169.89|2171.92|2170.42|2170.15|2168.65|0
1616694300000|2021-03-25 17:45:00|2171.37|2169.87|2170.29|2168.79|2172.47|2170.97|2169.66|2168.16|0
1616694600000|2021-03-25 17:50:00|2170.32|2168.82|2170.65|2169.15|2170.84|2169.34|2169.6|2168.1|0
1616694900000|2021-03-25 17:55:00|2170.66|2169.16|2168.94|2167.44|2170.69|2169.19|2168.93|2167.43|0
1616695200000|2021-03-25 18:00:00|2168.93|2167.43|2168.27|2166.77|2169.43|2167.93|2168.27|2166.77|0
1616695500000|2021-03-25 18:05:00|2168.29|2166.79|2168.7|2167.2|2169.83|2168.33|2167.73|2166.23|0
1616695800000|2021-03-25 18:10:00|2168.69|2167.19|2169.25|2167.75|2169.3|2167.8|2167.76|2166.26|0
1616696100000|2021-03-25 18:15:00|2169.28|2167.78|2170.85|2169.35|2170.86|2169.36|2168.69|2167.19|0
1616696400000|2021-03-25 18:20:00|2170.7|2169.2|2170.76|2169.26|2171.32|2169.82|2169.69|2168.19|0
1616696700000|2021-03-25 18:25:00|2170.73|2169.23|2168.48|2166.98|2170.77|2169.27|2168.44|2166.94|0
1616697000000|2021-03-25 18:30:00|2168.5|2167|2169.55|2168.05|2169.58|2168.08|2168.47|2166.97|0
1616697300000|2021-03-25 18:35:00|2169.53|2168.03|2172.01|2170.51|2172.52|2171.02|2169.04|2167.54|0
1616697600000|2021-03-25 18:40:00|2172.03|2170.53|2173.01|2171.51|2173.1|2171.6|2171.99|2170.49|0
1616697900000|2021-03-25 18:45:00|2173.03|2171.53|2173.11|2171.61|2174.13|2172.63|2173.01|2171.51|0
1616698200000|2021-03-25 18:50:00|2173.25|2171.75|2174.75|2173.25|2174.81|2173.31|2173.02|2171.52|0
1616698500000|2021-03-25 18:55:00|2174.74|2173.24|2176.03|2174.53|2176.33|2174.83|2173.63|2172.13|0
1616698800000|2021-03-25 19:00:00|2176|2174.5|2177.15|2175.65|2177.19|2175.69|2176|2174.5|0
1616699100000|2021-03-25 19:05:00|2177.17|2175.67|2175.76|2174.26|2177.2|2175.7|2175.72|2174.22|0
1616699400000|2021-03-25 19:10:00|2175.75|2174.25|2176.84|2175.34|2177.99|2176.49|2175.75|2174.25|0
1616699700000|2021-03-25 19:15:00|2176.86|2175.36|2177.94|2176.44|2178.04|2176.54|2176.84|2175.34|0
1616700000000|2021-03-25 19:20:00|2177.91|2176.41|2177.33|2175.83|2178.52|2177.02|2176.81|2175.31|0
1616700300000|2021-03-25 19:25:00|2177.35|2175.85|2178.1|2176.6|2178.11|2176.61|2177.23|2175.73|0
1616700600000|2021-03-25 19:30:00|2178.08|2176.58|2179.2|2177.7|2179.28|2177.78|2177.54|2176.04|0
1616700900000|2021-03-25 19:35:00|2179.22|2177.72|2179.56|2178.06|2179.57|2178.07|2178.43|2176.93|0
1616701200000|2021-03-25 19:40:00|2179.57|2178.07|2179.71|2178.21|2180.34|2178.84|2179.1|2177.6|0
1616701500000|2021-03-25 19:45:00|2179.73|2178.23|2180.16|2178.66|2180.24|2178.74|2179.12|2177.62|0
1616701800000|2021-03-25 19:50:00|2180.24|2178.74|2179.58|2178.08|2181.3|2179.8|2179.58|2178.08|0
1616702100000|2021-03-25 19:55:00|2179.6|2178.1|2179.88|2178.38|2179.88|2178.38|2178.98|2177.48|0
1616702400000|2021-03-25 20:00:00|2179.91|2178.41|2180.85|2179.35|2180.88|2179.38|2179.81|2178.31|0
1616702700000|2021-03-25 20:05:00|2180.86|2179.36|2181.26|2179.76|2181.32|2179.82|2180.73|2179.23|0
1616703000000|2021-03-25 20:10:00|2181.19|2179.69|2181.44|2179.94|2181.95|2180.45|2180.77|2179.27|0
1616703300000|2021-03-25 20:15:00|2181.3|2179.8|2181.43|2179.93|2181.44|2179.94|2180.98|2179.48|0
1616703600000|2021-03-25 20:20:00|2181.29|2179.79|2180.97|2179.47|2181.43|2179.93|2180.97|2179.47|0
1616703900000|2021-03-25 20:25:00|2180.96|2179.46|2180.61|2179.11|2181.06|2179.56|2180.61|2179.11|0
1616704200000|2021-03-25 20:30:00|2180.62|2179.12|2181.61|2180.11|2181.64|2180.14|2180.01|2178.51|0
1616704500000|2021-03-25 20:35:00|2181.6|2180.1|2181.67|2180.17|2181.68|2180.18|2181.58|2180.08|0
1616704800000|2021-03-25 20:40:00|2181.65|2180.15|2181.17|2179.67|2181.67|2180.17|2181.17|2179.67|0
1616705100000|2021-03-25 20:45:00|2181.18|2179.68|2181.18|2179.68|2181.73|2180.23|2181.18|2179.68|0
1616705400000|2021-03-25 20:50:00|2181.19|2179.69|2181.18|2179.68|2181.67|2180.17|2181.15|2179.65|0
1616705700000|2021-03-25 20:55:00|2181.17|2179.67|2182.49|2180.99|2182.55|2181.05|2181.1|2179.6|0
1616706000000|2021-03-25 21:00:00|2182.41|2180.91|2182.34|2180.84|2182.49|2180.99|2182.34|2180.84|0
1616706300000|2021-03-25 21:05:00|2182.3|2180.8|2182.43|2180.93|2182.43|2180.93|2182.3|2180.8|0
1616706600000|2021-03-25 21:10:00|2182.39|2180.89|2182.26|2180.76|2182.39|2180.89|2182.26|2180.76|0
1616706900000|2021-03-25 21:15:00|2182.24|2180.74|2182.15|2180.65|2182.24|2180.74|2182.11|2180.61|0
1616707200000|2021-03-25 21:20:00|2182.11|2180.61|2182.12|2180.62|2182.12|2180.62|2182.08|2180.58|0
1616707500000|2021-03-25 21:25:00|2182.09|2180.59|2182.22|2180.72|2182.26|2180.76|2182.09|2180.59|0
1616707800000|2021-03-25 21:30:00|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|0
1616708100000|2021-03-25 21:35:00|2182.18|2180.68|2182.22|2180.72|2182.22|2180.72|2182.18|2180.68|0
1616708400000|2021-03-25 21:40:00|2182.1|2180.6|2182.18|2180.68|2182.22|2180.72|2182.1|2180.6|0
1616708700000|2021-03-25 21:45:00|2182.22|2180.72|2182.13|2180.63|2182.22|2180.72|2182.04|2180.54|0
1616709000000|2021-03-25 21:50:00|2182.12|2180.62|2182.16|2180.66|2182.16|2180.66|2181.99|2180.49|0
1616709300000|2021-03-25 21:55:00|2182.2|2180.7|2182.25|2180.75|2182.29|2180.79|2182.16|2180.66|0
1616709600000|2021-03-25 22:00:00|2182.28|2180.78|2180.11|2178.61|2182.54|2181.04|2179.41|2177.91|0
1616709900000|2021-03-25 22:05:00|2180.12|2178.62|2180.2|2178.7|2180.31|2178.81|2179.85|2178.35|0
1616710200000|2021-03-25 22:10:00|2180.22|2178.72|2180.2|2178.7|2180.3|2178.8|2179.84|2178.34|0
1616710500000|2021-03-25 22:15:00|2180.18|2178.68|2179.84|2178.34|2180.2|2178.7|2179.84|2178.34|0
1616710800000|2021-03-25 22:20:00|2179.86|2178.36|2179.62|2178.12|2179.95|2178.45|2179.47|2177.97|0
1616711100000|2021-03-25 22:25:00|2179.6|2178.1|2180.39|2178.89|2180.59|2179.09|2179.37|2177.87|0
1616711400000|2021-03-25 22:30:00|2180.37|2178.87|2180.23|2178.73|2180.39|2178.89|2179.62|2178.12|0
1616711700000|2021-03-25 22:35:00|2180.22|2178.72|2180.74|2179.24|2180.85|2179.35|2179.93|2178.43|0
1616712000000|2021-03-25 22:40:00|2180.76|2179.26|2180.49|2178.99|2181.05|2179.55|2180.39|2178.89|0
1616712300000|2021-03-25 22:45:00|2180.51|2179.01|2180.49|2178.99|2180.85|2179.35|2180.18|2178.68|0
1616712600000|2021-03-25 22:50:00|2180.53|2179.03|2180.66|2179.16|2180.95|2179.45|2180.39|2178.89|0
1616712900000|2021-03-25 22:55:00|2180.74|2179.24|2180.59|2179.09|2181.16|2179.66|2180.39|2178.89|0
1616713200000|2021-03-25 23:00:00|2180.61|2179.11|2180.59|2179.09|2180.95|2179.45|2180.49|2178.99|0
1616713500000|2021-03-25 23:05:00|2180.58|2179.08|2182.22|2180.72|2182.53|2181.03|2180.49|2178.99|0
1616713800000|2021-03-25 23:10:00|2182.21|2180.71|2182.28|2180.78|2182.42|2180.92|2181.86|2180.36|0
1616714100000|2021-03-25 23:15:00|2182.3|2180.8|2182.84|2181.34|2182.84|2181.34|2182.28|2180.78|0
1616714400000|2021-03-25 23:20:00|2182.8|2181.3|2182.84|2181.34|2183.09|2181.59|2182.63|2181.13|0
1616714700000|2021-03-25 23:25:00|2182.85|2181.35|2183.3|2181.8|2183.65|2182.15|2182.85|2181.35|0
1616715000000|2021-03-25 23:30:00|2183.32|2181.82|2183.75|2182.25|2183.75|2182.25|2183.32|2181.82|0
1616715300000|2021-03-25 23:35:00|2183.77|2182.27|2183.5|2182|2183.86|2182.36|2183.5|2182|0
1616715600000|2021-03-25 23:40:00|2183.52|2182.02|2183.19|2181.69|2183.65|2182.15|2183.19|2181.69|0
1616715900000|2021-03-25 23:45:00|2183.18|2181.68|2182.62|2181.12|2183.19|2181.69|2182.57|2181.07|0
1616716200000|2021-03-25 23:50:00|2182.64|2181.14|2182.13|2180.63|2182.72|2181.22|2182.13|2180.63|0
1616716500000|2021-03-25 23:55:00|2182.15|2180.65|2182.03|2180.53|2182.69|2181.19|2181.92|2180.42|0
1616716800000|2021-03-26 00:00:00|2182.05|2180.55|2182.58|2181.08|2182.68|2181.18|2181.81|2180.31|0
1616717100000|2021-03-26 00:05:00|2182.56|2181.06|2183.81|2182.31|2183.91|2182.41|2182.17|2180.67|0
1616717400000|2021-03-26 00:10:00|2183.83|2182.33|2182.89|2181.39|2183.91|2182.41|2182.79|2181.29|0
1616717700000|2021-03-26 00:15:00|2182.91|2181.41|2181.38|2179.88|2183.12|2181.62|2181.14|2179.64|0
1616718000000|2021-03-26 00:20:00|2181.45|2179.95|2181.17|2179.67|2181.87|2180.37|2181.11|2179.61|0
1616718300000|2021-03-26 00:25:00|2181.18|2179.68|2180.62|2179.12|2181.18|2179.68|2180.15|2178.65|0
1616718600000|2021-03-26 00:30:00|2180.64|2179.14|2181.64|2180.14|2181.66|2180.16|2180.64|2179.14|0
1616718900000|2021-03-26 00:35:00|2181.63|2180.13|2180.59|2179.09|2181.64|2180.14|2180.59|2179.09|0
1616719200000|2021-03-26 00:40:00|2180.66|2179.16|2178.81|2177.31|2181.08|2179.58|2178.58|2177.08|0
1616719500000|2021-03-26 00:45:00|2178.88|2177.38|2179.11|2177.61|2179.57|2178.07|2178.61|2177.11|0
1616719800000|2021-03-26 00:50:00|2179.1|2177.6|2179.16|2177.66|2179.16|2177.66|2178.84|2177.34|0
1616720100000|2021-03-26 00:55:00|2179.14|2177.64|2179.63|2178.13|2179.66|2178.16|2179.11|2177.61|0
1616720400000|2021-03-26 01:00:00|2179.61|2178.11|2179.56|2178.06|2180.13|2178.63|2179.08|2177.58|0
1616720700000|2021-03-26 01:05:00|2179.41|2177.91|2179.56|2178.06|2179.57|2178.07|2179.07|2177.57|0
1616721000000|2021-03-26 01:10:00|2179.57|2178.07|2179.05|2177.55|2179.6|2178.1|2178.55|2177.05|0
1616721300000|2021-03-26 01:15:00|2179.07|2177.57|2180.03|2178.53|2180.53|2179.03|2179.07|2177.57|0
1616721600000|2021-03-26 01:20:00|2180.04|2178.54|2179.08|2177.58|2180.04|2178.54|2179.05|2177.55|0
1616721900000|2021-03-26 01:25:00|2179.07|2177.57|2179.1|2177.6|2179.11|2177.61|2178.33|2176.83|0
1616722200000|2021-03-26 01:30:00|2179.11|2177.61|2180.65|2179.15|2180.67|2179.17|2179.11|2177.61|0
1616722500000|2021-03-26 01:35:00|2180.67|2179.17|2181.26|2179.76|2181.75|2180.25|2180.67|2179.17|0
1616722800000|2021-03-26 01:40:00|2181.24|2179.74|2180.78|2179.28|2181.27|2179.77|2180.24|2178.74|0
1616723100000|2021-03-26 01:45:00|2180.8|2179.3|2179.26|2177.76|2181.26|2179.76|2179.25|2177.75|0
1616723400000|2021-03-26 01:50:00|2179.24|2177.74|2179.75|2178.25|2180.22|2178.72|2179.24|2177.74|0
1616723700000|2021-03-26 01:55:00|2179.76|2178.26|2181.76|2180.26|2181.79|2180.29|2179.76|2178.26|0
1616724000000|2021-03-26 02:00:00|2181.77|2180.27|2181.27|2179.77|2182.28|2180.78|2181.27|2179.77|0
1616724300000|2021-03-26 02:05:00|2181.28|2179.78|2181.77|2180.27|2181.81|2180.31|2181.24|2179.74|0
1616724600000|2021-03-26 02:10:00|2181.76|2180.26|2182.55|2181.05|2182.58|2181.08|2181.27|2179.77|0
1616724900000|2021-03-26 02:15:00|2182.56|2181.06|2182.13|2180.63|2182.64|2181.14|2182.08|2180.58|0
1616725200000|2021-03-26 02:20:00|2182.14|2180.64|2181.17|2179.67|2182.15|2180.65|2181.15|2179.65|0
1616725500000|2021-03-26 02:25:00|2181.31|2179.81|2181.6|2180.1|2181.64|2180.14|2181.05|2179.55|0
1616725800000|2021-03-26 02:30:00|2181.61|2180.11|2182.12|2180.62|2182.13|2180.63|2181.58|2180.08|0
1616726100000|2021-03-26 02:35:00|2182.13|2180.63|2182.12|2180.62|2182.62|2181.12|2181.61|2180.11|0
1616726400000|2021-03-26 02:40:00|2182.13|2180.63|2182.16|2180.66|2182.19|2180.69|2182.13|2180.63|0
1616726700000|2021-03-26 02:45:00|2182.18|2180.68|2182.22|2180.72|2182.68|2181.18|2182.16|2180.66|0
1616727000000|2021-03-26 02:50:00|2182.36|2180.86|2182.74|2181.24|2182.77|2181.27|2182.36|2180.86|0
1616727300000|2021-03-26 02:55:00|2182.75|2181.25|2182.72|2181.22|2182.75|2181.25|2182.71|2181.21|0
1616727600000|2021-03-26 03:00:00|2182.74|2181.24|2183.2|2181.7|2183.74|2182.24|2182.74|2181.24|0
1616727900000|2021-03-26 03:05:00|2183.22|2181.72|2183.72|2182.22|2183.73|2182.23|2183.17|2181.67|0
1616728200000|2021-03-26 03:10:00|2183.73|2182.23|2183.72|2182.22|2183.76|2182.26|2183.69|2182.19|0
1616728500000|2021-03-26 03:15:00|2183.7|2182.2|2184.17|2182.67|2184.19|2182.69|2183.7|2182.2|0
1616728800000|2021-03-26 03:20:00|2184.18|2182.68|2183.68|2182.18|2184.23|2182.73|2183.65|2182.15|0
1616729100000|2021-03-26 03:25:00|2183.7|2182.2|2183.68|2182.18|2184.2|2182.7|2183.67|2182.17|0
1616729400000|2021-03-26 03:30:00|2183.69|2182.19|2183.17|2181.67|2184.17|2182.67|2183.15|2181.65|0
1616729700000|2021-03-26 03:35:00|2183.16|2181.66|2183.14|2181.64|2183.68|2182.18|2183.12|2181.62|0
1616730000000|2021-03-26 03:40:00|2183.13|2181.63|2183.68|2182.18|2183.7|2182.2|2183.13|2181.63|0
1616730300000|2021-03-26 03:45:00|2183.69|2182.19|2183.15|2181.65|2183.7|2182.2|2182.68|2181.18|0
1616730600000|2021-03-26 03:50:00|2183.17|2181.67|2182.63|2181.13|2183.17|2181.67|2182.35|2180.85|0
1616730900000|2021-03-26 03:55:00|2182.61|2181.11|2182.63|2181.13|2183.1|2181.6|2182.6|2181.1|0
1616731200000|2021-03-26 04:00:00|2182.62|2181.12|2183.13|2181.63|2183.13|2181.63|2182.61|2181.11|0
1616731500000|2021-03-26 04:05:00|2183.14|2181.64|2183.61|2182.11|2183.66|2182.16|2183.14|2181.64|0
1616731800000|2021-03-26 04:10:00|2183.6|2182.1|2183.05|2181.55|2183.6|2182.1|2183.05|2181.55|0
1616732100000|2021-03-26 04:15:00|2183.04|2181.54|2183.07|2181.57|2183.34|2181.84|2183.03|2181.53|0
1616732400000|2021-03-26 04:20:00|2183.08|2181.58|2183.08|2181.58|2183.12|2181.62|2182.84|2181.34|0
1616732700000|2021-03-26 04:25:00|2183.09|2181.59|2183.58|2182.08|2183.58|2182.08|2183.08|2181.58|0
1616733000000|2021-03-26 04:30:00|2183.51|2182.01|2183.1|2181.6|2183.58|2182.08|2182.87|2181.37|0
1616733300000|2021-03-26 04:35:00|2183.08|2181.58|2182.64|2181.14|2183.1|2181.6|2182.61|2181.11|0
1616733600000|2021-03-26 04:40:00|2182.65|2181.15|2182.65|2181.15|2183.12|2181.62|2182.62|2181.12|0
1616733900000|2021-03-26 04:45:00|2182.67|2181.17|2183.12|2181.62|2183.12|2181.62|2182.64|2181.14|0
1616734200000|2021-03-26 04:50:00|2183.14|2181.64|2182.69|2181.19|2183.19|2181.69|2182.69|2181.19|0
1616734500000|2021-03-26 04:55:00|2182.7|2181.2|2183.15|2181.65|2183.15|2181.65|2182.65|2181.15|0
1616734800000|2021-03-26 05:00:00|2183.17|2181.67|2183.12|2181.62|2183.67|2182.17|2183.11|2181.61|0
1616735100000|2021-03-26 05:05:00|2183.14|2181.64|2183.23|2181.73|2183.23|2181.73|2182.62|2181.12|0
1616735400000|2021-03-26 05:10:00|2183.22|2181.72|2183.76|2182.26|2183.76|2182.26|2183.21|2181.71|0
1616735700000|2021-03-26 05:15:00|2183.77|2182.27|2183.75|2182.25|2183.78|2182.28|2183.73|2182.23|0
1616736000000|2021-03-26 05:20:00|2183.76|2182.26|2183.73|2182.23|2183.77|2182.27|2183.27|2181.77|0
1616736300000|2021-03-26 05:25:00|2183.75|2182.25|2183.73|2182.23|2183.76|2182.26|2183.24|2181.74|0
1616736600000|2021-03-26 05:30:00|2183.74|2182.24|2183.73|2182.23|2183.78|2182.28|2183.72|2182.22|0
1616736900000|2021-03-26 05:35:00|2183.75|2182.25|2183.8|2182.3|2184.28|2182.78|2183.73|2182.23|0
1616737200000|2021-03-26 05:40:00|2183.79|2182.29|2183.77|2182.27|2184.27|2182.77|2183.76|2182.26|0
1616737500000|2021-03-26 05:45:00|2183.76|2182.26|2183.74|2182.24|2183.77|2182.27|2183.26|2181.76|0
1616737800000|2021-03-26 05:50:00|2183.73|2182.23|2183.72|2182.22|2183.74|2182.24|2183.27|2181.77|0
1616738100000|2021-03-26 05:55:00|2183.73|2182.23|2184.8|2183.3|2185.28|2183.78|2183.72|2182.22|0
1616738400000|2021-03-26 06:00:00|2184.94|2183.44|2185.23|2183.73|2185.73|2184.23|2184.78|2183.28|0
1616738700000|2021-03-26 06:05:00|2185.24|2183.74|2185.28|2183.78|2185.75|2184.25|2185.24|2183.74|0
1616739000000|2021-03-26 06:10:00|2185.27|2183.77|2185.28|2183.78|2185.33|2183.83|2185.25|2183.75|0
1616739300000|2021-03-26 06:15:00|2185.27|2183.77|2185.51|2184.01|2185.51|2184.01|2184.56|2183.06|0
1616739600000|2021-03-26 06:20:00|2185.52|2184.02|2186.02|2184.52|2186.04|2184.54|2185.51|2184.01|0
1616739900000|2021-03-26 06:25:00|2186.04|2184.54|2185.95|2184.45|2186.48|2184.98|2185.95|2184.45|0
1616740200000|2021-03-26 06:30:00|2185.96|2184.46|2185.44|2183.94|2186.47|2184.97|2185.44|2183.94|0
1616740500000|2021-03-26 06:35:00|2185.45|2183.95|2185.35|2183.85|2185.91|2184.41|2185.35|2183.85|0
1616740800000|2021-03-26 06:40:00|2185.36|2183.86|2185.81|2184.31|2185.85|2184.35|2185.35|2183.85|0
1616741100000|2021-03-26 06:45:00|2185.83|2184.33|2185.72|2184.22|2185.84|2184.34|2185.72|2184.22|0
1616741400000|2021-03-26 06:50:00|2185.74|2184.24|2185.7|2184.2|2185.74|2184.24|2185.69|2184.19|0
1616741700000|2021-03-26 06:55:00|2185.68|2184.18|2183.94|2182.44|2185.68|2184.18|2183.47|2181.97|0
1616742000000|2021-03-26 07:00:00|2183.92|2182.42|2183.03|2181.53|2183.94|2182.44|2182.49|2180.99|0
1616742300000|2021-03-26 07:05:00|2183.04|2181.54|2183.58|2182.08|2184.54|2183.04|2183.02|2181.52|0
1616742600000|2021-03-26 07:10:00|2183.6|2182.1|2183.68|2182.18|2183.68|2182.18|2183.11|2181.61|0
1616742900000|2021-03-26 07:15:00|2183.69|2182.19|2183.68|2182.18|2184.18|2182.68|2183.15|2181.65|0
1616743200000|2021-03-26 07:20:00|2183.55|2182.05|2183.06|2181.56|2184.09|2182.59|2183.06|2181.56|0
1616743500000|2021-03-26 07:25:00|2183.05|2181.55|2182.61|2181.11|2183.56|2182.06|2182.08|2180.58|0
1616743800000|2021-03-26 07:30:00|2182.6|2181.1|2180.14|2178.74|2182.61|2181.11|2178.51|2177.11|46
1616744100000|2021-03-26 07:35:00|2179.89|2178.49|2179.76|2178.36|2180.26|2178.86|2179.14|2177.74|16
1616744400000|2021-03-26 07:40:00|2179.64|2178.24|2179.39|2177.99|2179.89|2178.49|2179.14|2177.74|6
1616744700000|2021-03-26 07:45:00|2179.14|2177.74|2179.14|2177.74|2179.39|2177.99|2178.89|2177.49|16
1616745000000|2021-03-26 07:50:00|2178.89|2177.49|2178.76|2177.36|2179.26|2177.86|2178.39|2176.99|44
1616745300000|2021-03-26 07:55:00|2179.06|2177.56|2179.42|2177.92|2180.99|2179.49|2178.56|2177.06|0
1616745600000|2021-03-26 08:00:00|2179.56|2178.06|2185.19|2184.69|2186.19|2185.69|2177.44|2176.94|3745
1616745900000|2021-03-26 08:05:00|2185.31|2184.81|2186.81|2186.31|2189.44|2188.94|2185.19|2184.69|3326
1616746200000|2021-03-26 08:10:00|2186.69|2186.19|2190.19|2189.69|2190.94|2190.44|2186.19|2185.69|2618
1616746500000|2021-03-26 08:15:00|2190.44|2189.94|2191.19|2190.69|2193.94|2193.44|2190.31|2189.81|1505
1616746800000|2021-03-26 08:20:00|2191.31|2190.81|2190.19|2189.69|2191.94|2191.44|2189.94|2189.44|1260
1616747100000|2021-03-26 08:25:00|2190.31|2189.81|2189.19|2188.69|2191.19|2190.69|2189.19|2188.69|913
1616747400000|2021-03-26 08:30:00|2189.31|2188.81|2190.19|2189.69|2191.94|2191.44|2189.31|2188.81|922
1616747700000|2021-03-26 08:35:00|2190.06|2189.56|2188.44|2187.94|2190.44|2189.94|2188.19|2187.69|699
1616748000000|2021-03-26 08:40:00|2188.67|2188.17|2189.67|2189.17|2189.92|2189.42|2188.67|2188.17|928
1616748300000|2021-03-26 08:45:00|2189.79|2189.29|2189.17|2188.67|2190.42|2189.92|2188.92|2188.42|987
1616748600000|2021-03-26 08:50:00|2189.04|2188.54|2187.92|2187.42|2189.42|2188.92|2186.67|2186.17|1590
1616748900000|2021-03-26 08:55:00|2187.79|2187.29|2187.67|2187.17|2188.17|2187.67|2186.79|2186.29|662
1616749200000|2021-03-26 09:00:00|2187.79|2187.29|2188.54|2188.04|2189.42|2188.92|2186.92|2186.42|1146
1616749500000|2021-03-26 09:05:00|2188.67|2188.17|2187.67|2187.17|2188.67|2188.17|2186.67|2186.17|636
1616749800000|2021-03-26 09:10:00|2187.79|2187.29|2186.42|2185.92|2187.92|2187.42|2186.04|2185.54|675
1616750100000|2021-03-26 09:15:00|2186.54|2186.04|2186.17|2185.67|2187.42|2186.92|2185.92|2185.42|670
1616750400000|2021-03-26 09:20:00|2186.04|2185.54|2186.17|2185.67|2186.42|2185.92|2184.92|2184.42|515
1616750700000|2021-03-26 09:25:00|2186.29|2185.79|2185.17|2184.67|2186.42|2185.92|2185.17|2184.67|445
1616751000000|2021-03-26 09:30:00|2185.04|2184.54|2182.92|2182.42|2185.29|2184.79|2182.92|2182.42|723
1616751300000|2021-03-26 09:35:00|2182.79|2182.29|2184.42|2183.92|2184.42|2183.92|2182.17|2181.67|531
1616751600000|2021-03-26 09:40:00|2184.17|2183.67|2182.17|2181.67|2184.17|2183.67|2181.54|2181.04|629
1616751900000|2021-03-26 09:45:00|2182.29|2181.79|2181.92|2181.42|2182.42|2181.92|2181.17|2180.67|551
1616752200000|2021-03-26 09:50:00|2182.17|2181.67|2182.42|2181.92|2182.67|2182.17|2181.67|2181.17|403
1616752500000|2021-03-26 09:55:00|2182.29|2181.79|2181.92|2181.42|2182.92|2182.42|2181.67|2181.17|540
1616752800000|2021-03-26 10:00:00|2181.79|2181.29|2181.04|2180.54|2182.29|2181.79|2180.79|2180.29|541
1616753100000|2021-03-26 10:05:00|2181.17|2180.67|2181.42|2180.92|2181.42|2180.92|2180.42|2179.92|590
1616753400000|2021-03-26 10:10:00|2181.54|2181.04|2181.42|2180.92|2181.92|2181.42|2180.92|2180.42|262
1616753700000|2021-03-26 10:15:00|2181.29|2180.79|2181.67|2181.17|2181.67|2181.17|2179.92|2179.42|696
1616754000000|2021-03-26 10:20:00|2181.54|2181.04|2183.67|2183.17|2183.67|2183.17|2181.42|2180.92|424
1616754300000|2021-03-26 10:25:00|2183.79|2183.29|2183.67|2183.17|2184.42|2183.92|2183.17|2182.67|433
1616754600000|2021-03-26 10:30:00|2183.79|2183.29|2182.67|2182.17|2184.17|2183.67|2182.54|2182.04|444
1616754900000|2021-03-26 10:35:00|2182.54|2182.04|2181.92|2181.42|2183.17|2182.67|2181.42|2180.92|352
1616755200000|2021-03-26 10:40:00|2181.79|2181.29|2181.17|2180.67|2181.92|2181.42|2180.67|2180.17|298
1616755500000|2021-03-26 10:45:00|2180.92|2180.42|2181.92|2181.42|2182.54|2182.04|2180.92|2180.42|322
1616755800000|2021-03-26 10:50:00|2182.04|2181.54|2183.42|2182.92|2183.54|2183.04|2181.92|2181.42|409
1616756100000|2021-03-26 10:55:00|2183.54|2183.04|2183.17|2182.67|2183.79|2183.29|2183.04|2182.54|367
1616756400000|2021-03-26 11:00:00|2183.29|2182.79|2183.67|2183.17|2184.17|2183.67|2183.17|2182.67|328
1616756700000|2021-03-26 11:05:00|2183.79|2183.29|2184.92|2184.42|2185.42|2184.92|2183.67|2183.17|388
1616757000000|2021-03-26 11:10:00|2185.04|2184.54|2185.17|2184.67|2185.67|2185.17|2184.92|2184.42|365
1616757300000|2021-03-26 11:15:00|2185.29|2184.79|2184.29|2183.79|2185.42|2184.92|2184.17|2183.67|374
1616757600000|2021-03-26 11:20:00|2184.42|2183.92|2184.54|2184.04|2184.54|2184.04|2183.92|2183.42|470
1616757900000|2021-03-26 11:25:00|2184.67|2184.17|2183.29|2182.79|2184.92|2184.42|2183.17|2182.67|351
1616758200000|2021-03-26 11:30:00|2183.17|2182.67|2182.79|2182.29|2183.67|2183.17|2181.92|2181.42|485
1616758500000|2021-03-26 11:35:00|2182.92|2182.42|2182.67|2182.17|2183.17|2182.67|2182.42|2181.92|282
1616758800000|2021-03-26 11:40:00|2182.54|2182.04|2182.67|2182.17|2182.79|2182.29|2181.67|2181.17|384
1616759100000|2021-03-26 11:45:00|2182.54|2182.04|2182.67|2182.17|2183.17|2182.67|2182.17|2181.67|324
1616759400000|2021-03-26 11:50:00|2182.54|2182.04|2182.17|2181.67|2182.67|2182.17|2181.42|2180.92|278
1616759700000|2021-03-26 11:55:00|2182.29|2181.79|2183.42|2182.92|2184.29|2183.79|2182.29|2181.79|478
1616760000000|2021-03-26 12:00:00|2183.29|2182.79|2182.79|2182.29|2183.42|2182.92|2182.42|2181.92|450
1616760300000|2021-03-26 12:05:00|2182.67|2182.17|2181.92|2181.42|2183.42|2182.92|2181.79|2181.29|366
1616760600000|2021-03-26 12:10:00|2182.17|2181.67|2181.92|2181.42|2182.17|2181.67|2181.67|2181.17|464
1616760900000|2021-03-26 12:15:00|2181.79|2181.29|2181.92|2181.42|2181.92|2181.42|2181.42|2180.92|337
1616761200000|2021-03-26 12:20:00|2181.67|2181.17|2181.42|2180.92|2181.67|2181.17|2180.79|2180.29|439
1616761500000|2021-03-26 12:25:00|2181.29|2180.79|2180.67|2180.17|2181.29|2180.79|2180.67|2180.17|255
1616761800000|2021-03-26 12:30:00|2180.54|2180.04|2180.92|2180.42|2181.17|2180.67|2180.17|2179.67|376
1616762100000|2021-03-26 12:35:00|2181.04|2180.54|2180.67|2180.17|2181.42|2180.92|2180.67|2180.17|412
1616762400000|2021-03-26 12:40:00|2180.73|2180.23|2182.48|2181.98|2183.1|2182.6|2180.73|2180.23|507
1616762700000|2021-03-26 12:45:00|2182.35|2181.85|2183.23|2182.73|2183.23|2182.73|2181.98|2181.48|512
1616763000000|2021-03-26 12:50:00|2183.35|2182.85|2182.23|2181.73|2183.48|2182.98|2181.98|2181.48|413
1616763300000|2021-03-26 12:55:00|2182.1|2181.6|2183.48|2182.98|2183.73|2183.23|2182.1|2181.6|333
1616763600000|2021-03-26 13:00:00|2183.6|2183.1|2183.98|2183.48|2184.98|2184.48|2183.48|2182.98|666
1616763900000|2021-03-26 13:05:00|2183.85|2183.35|2185.23|2184.73|2185.23|2184.73|2183.73|2183.23|442
1616764200000|2021-03-26 13:10:00|2185.35|2184.85|2186.23|2185.73|2186.98|2186.48|2185.23|2184.73|599
1616764500000|2021-03-26 13:15:00|2186.1|2185.6|2185.73|2185.23|2187.1|2186.6|2185.73|2185.23|452
1616764800000|2021-03-26 13:20:00|2185.85|2185.35|2186.23|2185.73|2186.23|2185.73|2185.48|2184.98|406
1616765100000|2021-03-26 13:25:00|2186.48|2185.98|2186.48|2185.98|2186.98|2186.48|2186.23|2185.73|488
1616765400000|2021-03-26 13:30:00|2186.6|2186.1|2189.48|2188.98|2189.48|2188.98|2186.48|2185.98|1385
1616765700000|2021-03-26 13:35:00|2189.23|2188.73|2190.23|2189.73|2190.23|2189.73|2188.23|2187.73|931
1616766000000|2021-03-26 13:40:00|2189.98|2189.48|2189.23|2188.73|2190.73|2190.23|2188.48|2187.98|982
1616766300000|2021-03-26 13:45:00|2189.48|2188.98|2190.73|2190.23|2190.73|2190.23|2188.73|2188.23|935
1616766600000|2021-03-26 13:50:00|2190.6|2190.1|2189.48|2188.98|2190.98|2190.48|2189.23|2188.73|806
1616766900000|2021-03-26 13:55:00|2189.23|2188.73|2190.98|2190.48|2191.23|2190.73|2189.23|2188.73|627
1616767200000|2021-03-26 14:00:00|2191.1|2190.6|2193.1|2192.6|2193.23|2192.73|2190.98|2190.48|1197
1616767500000|2021-03-26 14:05:00|2193.23|2192.73|2193.48|2192.98|2193.73|2193.23|2192.6|2192.1|1051
1616767800000|2021-03-26 14:10:00|2193.6|2193.1|2195.73|2195.23|2195.98|2195.48|2192.98|2192.48|1249
1616768100000|2021-03-26 14:15:00|2195.6|2195.1|2195.73|2195.23|2196.48|2195.98|2194.98|2194.48|931
1616768400000|2021-03-26 14:20:00|2195.85|2195.35|2196.35|2195.85|2196.73|2196.23|2195.35|2194.85|901
1616768700000|2021-03-26 14:25:00|2196.23|2195.73|2197.48|2196.98|2197.98|2197.48|2196.23|2195.73|1552
1616769000000|2021-03-26 14:30:00|2197.6|2197.1|2196.73|2196.23|2197.73|2197.23|2196.23|2195.73|1502
1616769300000|2021-03-26 14:35:00|2196.85|2196.35|2195.73|2195.23|2196.85|2196.35|2195.23|2194.73|797
1616769600000|2021-03-26 14:40:00|2195.98|2195.48|2196.48|2195.98|2196.48|2195.98|2195.48|2194.98|1000
1616769900000|2021-03-26 14:45:00|2196.6|2196.1|2193.98|2193.48|2196.98|2196.48|2193.98|2193.48|1137
1616770200000|2021-03-26 14:50:00|2193.85|2193.35|2195.23|2194.73|2195.73|2195.23|2193.85|2193.35|885
1616770500000|2021-03-26 14:55:00|2195.1|2194.6|2194.98|2194.48|2195.1|2194.6|2193.73|2193.23|1194
1616770800000|2021-03-26 15:00:00|2195.23|2194.73|2196.48|2195.98|2196.6|2196.1|2194.98|2194.48|1590
1616771100000|2021-03-26 15:05:00|2196.6|2196.1|2196.98|2196.48|2197.23|2196.73|2195.98|2195.48|1193
1616771400000|2021-03-26 15:10:00|2196.72|2196.22|2194.72|2194.22|2196.72|2196.22|2194.47|2193.97|1692
1616771700000|2021-03-26 15:15:00|2194.59|2194.09|2193.97|2193.47|2194.59|2194.09|2193.22|2192.72|712
1616772000000|2021-03-26 15:20:00|2193.84|2193.34|2191.72|2191.22|2193.97|2193.47|2191.72|2191.22|671
1616772300000|2021-03-26 15:25:00|2191.59|2191.09|2193.72|2193.22|2193.72|2193.22|2191.47|2190.97|858
1616772600000|2021-03-26 15:30:00|2193.59|2193.09|2194.22|2193.72|2194.47|2193.97|2193.22|2192.72|819
1616772900000|2021-03-26 15:35:00|2194.34|2193.84|2194.22|2193.72|2195.22|2194.72|2193.84|2193.34|868
1616773200000|2021-03-26 15:40:00|2194.34|2193.84|2195.47|2194.97|2196.22|2195.72|2194.34|2193.84|933
1616773500000|2021-03-26 15:45:00|2195.34|2194.84|2196.22|2195.72|2196.22|2195.72|2195.22|2194.72|886
1616773800000|2021-03-26 15:50:00|2196.09|2195.59|2195.72|2195.22|2196.47|2195.97|2195.34|2194.84|853
1616774100000|2021-03-26 15:55:00|2195.84|2195.34|2196.72|2196.22|2197.34|2196.84|2195.47|2194.97|1210
1616774400000|2021-03-26 16:00:00|2196.84|2196.34|2195.47|2194.97|2196.97|2196.47|2195.47|2194.97|1009
1616774700000|2021-03-26 16:05:00|2195.59|2195.09|2196.47|2195.97|2196.72|2196.22|2195.47|2194.97|2120
1616775000000|2021-03-26 16:10:00|2196.59|2196.09|2196.47|2195.97|2196.84|2196.34|2195.97|2195.47|1226
1616775300000|2021-03-26 16:15:00|2196.34|2195.84|2197.22|2196.72|2197.22|2196.72|2195.72|2195.22|1339
1616775600000|2021-03-26 16:20:00|2197.09|2196.59|2197.98|2196.48|2198.34|2197.84|2196.97|2196.47|2379
1616775900000|2021-03-26 16:25:00|2196.4|2194.9|2197.61|2196.11|2197.64|2196.14|2196.3|2194.8|2811
1616776200000|2021-03-26 16:30:00|2197.76|2196.26|2198.46|2197.06|2198.96|2197.56|2196.21|2194.81|170
1616776500000|2021-03-26 16:35:00|2198.09|2196.69|2198.59|2197.19|2198.71|2197.31|2197.84|2196.44|56
1616776800000|2021-03-26 16:40:00|2198.71|2197.31|2199.09|2197.69|2199.21|2197.81|2198.71|2197.31|53
1616777100000|2021-03-26 16:45:00|2199.84|2198.44|2199.84|2198.44|2199.84|2198.44|2199.34|2197.94|15
1616777400000|2021-03-26 16:50:00|2200.09|2198.69|2200.34|2198.94|2200.59|2199.19|2199.34|2197.94|25
1616777700000|2021-03-26 16:55:00|2199.71|2198.31|2199.01|2197.51|2200.34|2198.94|2198.71|2197.31|24
1616778000000|2021-03-26 17:00:00|2199.02|2197.52|2199.99|2198.49|2200.01|2198.51|2199.02|2197.52|0
1616778300000|2021-03-26 17:05:00|2200|2198.5|2200.6|2199.1|2200.64|2199.14|2199.5|2198|0
1616778600000|2021-03-26 17:10:00|2200.45|2198.95|2199.58|2198.08|2200.62|2199.12|2199.08|2197.58|0
1616778900000|2021-03-26 17:15:00|2199.6|2198.1|2199.54|2198.04|2199.64|2198.14|2199.03|2197.53|0
1616779200000|2021-03-26 17:20:00|2199.55|2198.05|2201.29|2199.79|2201.34|2199.84|2198.99|2197.49|0
1616779500000|2021-03-26 17:25:00|2201.28|2199.78|2201.28|2199.78|2201.32|2199.82|2200.76|2199.26|0
1616779800000|2021-03-26 17:30:00|2201.29|2199.79|2200.67|2199.17|2201.34|2199.84|2200.67|2199.17|0
1616780100000|2021-03-26 17:35:00|2200.65|2199.15|2199.51|2198.01|2200.67|2199.17|2199.49|2197.99|0
1616780400000|2021-03-26 17:40:00|2199.52|2198.02|2198.91|2197.41|2199.54|2198.04|2198.9|2197.4|0
1616780700000|2021-03-26 17:45:00|2198.9|2197.4|2197.23|2195.73|2198.96|2197.46|2197.21|2195.71|0
1616781000000|2021-03-26 17:50:00|2197.22|2195.72|2198.39|2196.89|2198.41|2196.91|2197.19|2195.69|0
1616781300000|2021-03-26 17:55:00|2198.38|2196.88|2198.93|2197.43|2198.94|2197.44|2197.83|2196.33|0
1616781600000|2021-03-26 18:00:00|2198.94|2197.44|2198.25|2196.75|2199.49|2197.99|2198.22|2196.72|0
1616781900000|2021-03-26 18:05:00|2198.26|2196.76|2196.51|2195.01|2198.8|2197.3|2196.51|2195.01|0
1616782200000|2021-03-26 18:10:00|2196.53|2195.03|2195.35|2193.85|2196.57|2195.07|2194.84|2193.34|0
1616782500000|2021-03-26 18:15:00|2195.37|2193.87|2195.82|2194.32|2195.85|2194.35|2194.19|2192.69|0
1616782800000|2021-03-26 18:20:00|2195.81|2194.31|2197.5|2196|2197.55|2196.05|2195.75|2194.25|0
1616783100000|2021-03-26 18:25:00|2197.52|2196.02|2198.59|2197.09|2198.61|2197.11|2197.49|2195.99|0
1616783400000|2021-03-26 18:30:00|2198.58|2197.08|2199.1|2197.6|2199.13|2197.63|2197.91|2196.41|0
1616783700000|2021-03-26 18:35:00|2199.09|2197.59|2198.57|2197.07|2199.19|2197.69|2197.97|2196.47|0
1616784000000|2021-03-26 18:40:00|2198.56|2197.06|2197.87|2196.37|2198.57|2197.07|2197.75|2196.25|0
1616784300000|2021-03-26 18:45:00|2197.88|2196.38|2195.6|2194.1|2198.38|2196.88|2195.5|2194|0
1616784600000|2021-03-26 18:50:00|2195.59|2194.09|2199.87|2198.37|2199.9|2198.4|2195.1|2193.6|0
1616784900000|2021-03-26 18:55:00|2199.85|2198.35|2200.47|2198.97|2200.5|2199|2198.75|2197.25|0
1616785200000|2021-03-26 19:00:00|2200.46|2198.96|2200.87|2199.37|2200.97|2199.47|2200.42|2198.92|0
1616785500000|2021-03-26 19:05:00|2200.88|2199.38|2200.26|2198.76|2201.42|2199.92|2200.21|2198.71|0
1616785800000|2021-03-26 19:10:00|2200.27|2198.77|2201.41|2199.91|2202.05|2200.55|2200.21|2198.71|0
1616786100000|2021-03-26 19:15:00|2201.43|2199.93|2202.6|2201.1|2202.6|2201.1|2201.33|2199.83|0
1616786400000|2021-03-26 19:20:00|2202.62|2201.12|2201.92|2200.42|2202.62|2201.12|2201.9|2200.4|0
1616786700000|2021-03-26 19:25:00|2201.9|2200.4|2203.03|2201.53|2203.06|2201.56|2201.84|2200.34|0
1616787000000|2021-03-26 19:30:00|2203.05|2201.55|2204.41|2202.91|2204.52|2203.02|2203.05|2201.55|0
1616787300000|2021-03-26 19:35:00|2204.43|2202.93|2204.48|2202.98|2205.06|2203.56|2203.89|2202.39|0
1616787600000|2021-03-26 19:40:00|2204.5|2203|2204.52|2203.02|2205.05|2203.55|2203.91|2202.41|0
1616787900000|2021-03-26 19:45:00|2204.5|2203|2205.67|2204.17|2205.69|2204.19|2204.45|2202.95|0
1616788200000|2021-03-26 19:50:00|2205.66|2204.16|2207.99|2206.49|2207.99|2206.49|2205.12|2203.62|0
1616788500000|2021-03-26 19:55:00|2207.98|2206.48|2213.22|2211.72|2213.92|2212.42|2207.98|2206.48|0
1616788800000|2021-03-26 20:00:00|2213.18|2211.68|2212.52|2211.02|2213.22|2211.72|2211.92|2210.42|0
1616789100000|2021-03-26 20:05:00|2212.55|2211.05|2213.01|2211.51|2213.45|2211.95|2212.51|2211.01|0
1616789400000|2021-03-26 20:10:00|2213|2211.5|2213.99|2212.49|2214.56|2213.06|2213|2211.5|0
1616789700000|2021-03-26 20:15:00|2214.01|2212.51|2214.24|2212.74|2214.7|2213.2|2213.98|2212.48|0
1616790000000|2021-03-26 20:20:00|2214.22|2212.72|2213.75|2212.25|2214.22|2212.72|2213.75|2212.25|0
1616790300000|2021-03-26 20:25:00|2213.69|2212.19|2213.67|2212.17|2213.69|2212.19|2213.21|2211.71|0
1616790600000|2021-03-26 20:30:00|2213.62|2212.12|2213.53|2212.03|2213.7|2212.2|2213.11|2211.61|0
1616790900000|2021-03-26 20:35:00|2213.51|2212.01|2213.08|2211.58|2213.51|2212.01|2213.02|2211.52|0
1616791200000|2021-03-26 20:40:00|2213.09|2211.59|2213.03|2211.53|2213.1|2211.6|2213.01|2211.51|0
1616791500000|2021-03-26 20:45:00|2213.01|2211.51|2214.38|2212.88|2214.48|2212.98|2213.01|2211.51|0
1616791800000|2021-03-26 20:50:00|2214.37|2212.87|2213.41|2211.91|2214.42|2212.92|2213.41|2211.91|0
1616792100000|2021-03-26 20:55:00|2213.43|2211.93|2212.83|2211.33|2213.43|2211.93|2212.35|2210.85|0
1616792400000|2021-03-26 21:00:00|2212.93|2211.43|2212.93|2211.43|2212.93|2211.43|2212.93|2211.43|0
1616968800000|2021-03-28 22:00:00|2211.68|2210.18|2210.06|2208.56|2211.7|2210.2|2210.06|2208.56|0
1616969100000|2021-03-28 22:05:00|2210.08|2208.58|2210.46|2208.96|2210.57|2209.07|2209.63|2208.13|0
1616969400000|2021-03-28 22:10:00|2210.45|2208.95|2210.66|2209.16|2211.12|2209.62|2210.06|2208.56|0
1616969700000|2021-03-28 22:15:00|2210.65|2209.15|2209.98|2208.48|2210.66|2209.16|2209.6|2208.1|0
1616970000000|2021-03-28 22:20:00|2209.96|2208.46|2209.53|2208.03|2209.96|2208.46|2209.06|2207.56|0
1616970300000|2021-03-28 22:25:00|2209.55|2208.05|2210.25|2208.75|2210.41|2208.91|2209.55|2208.05|0
1616970600000|2021-03-28 22:30:00|2210.24|2208.74|2210.09|2208.59|2210.46|2208.96|2209.99|2208.49|0
1616970900000|2021-03-28 22:35:00|2210.11|2208.61|2208.12|2206.62|2210.2|2208.7|2208.03|2206.53|0
1616971200000|2021-03-28 22:40:00|2208.13|2206.63|2209.46|2207.96|2209.56|2208.06|2208.13|2206.63|0
1616971500000|2021-03-28 22:45:00|2209.48|2207.98|2209.13|2207.63|2209.81|2208.31|2208.99|2207.49|0
1616971800000|2021-03-28 22:50:00|2209.11|2207.61|2209.14|2207.64|2209.25|2207.75|2208.47|2206.97|0
1616972100000|2021-03-28 22:55:00|2209.16|2207.66|2208.58|2207.08|2209.25|2207.75|2208.47|2206.97|0
1616972400000|2021-03-28 23:00:00|2208.6|2207.1|2208.22|2206.72|2208.89|2207.39|2208.12|2206.62|0
1616972700000|2021-03-28 23:05:00|2208.23|2206.73|2207.91|2206.41|2208.33|2206.83|2207.76|2206.26|0
1616973000000|2021-03-28 23:10:00|2207.89|2206.39|2207.66|2206.16|2207.89|2206.39|2207.35|2205.85|0
1616973300000|2021-03-28 23:15:00|2207.65|2206.15|2207.68|2206.18|2208.33|2206.83|2207.55|2206.05|0
1616973600000|2021-03-28 23:20:00|2207.69|2206.19|2207.44|2205.94|2207.76|2206.26|2207.44|2205.94|0
1616973900000|2021-03-28 23:25:00|2207.42|2205.92|2206.67|2205.17|2207.65|2206.15|2206.67|2205.17|0
1616974200000|2021-03-28 23:30:00|2206.69|2205.19|2207.09|2205.59|2207.09|2205.59|2206.42|2204.92|0
1616974500000|2021-03-28 23:35:00|2207.07|2205.57|2206.88|2205.38|2207.19|2205.69|2206.67|2205.17|0
1616974800000|2021-03-28 23:40:00|2206.87|2205.37|2206.67|2205.17|2206.98|2205.48|2206.67|2205.17|0
1616975100000|2021-03-28 23:45:00|2206.66|2205.16|2206.32|2204.82|2206.78|2205.28|2206.21|2204.71|0
1616975400000|2021-03-28 23:50:00|2206.3|2204.8|2206.88|2205.38|2206.88|2205.38|2206.21|2204.71|0
1616975700000|2021-03-28 23:55:00|2206.87|2205.37|2206.11|2204.61|2206.98|2205.48|2206.11|2204.61|0
1616976000000|2021-03-29 00:00:00|2206.12|2204.62|2205.81|2204.31|2206.54|2205.04|2205.3|2203.8|0
1616976300000|2021-03-29 00:05:00|2205.8|2204.3|2205.2|2203.7|2205.86|2204.36|2205.09|2203.59|0
1616976600000|2021-03-29 00:10:00|2205.21|2203.71|2205.49|2203.99|2205.49|2203.99|2204.54|2203.04|0
1616976900000|2021-03-29 00:15:00|2205.47|2203.97|2202.35|2200.85|2206.15|2204.65|2200.68|2199.18|0
1616977200000|2021-03-29 00:20:00|2202.34|2200.84|2202.04|2200.54|2203.36|2201.86|2201.81|2200.31|0
1616977500000|2021-03-29 00:25:00|2202.11|2200.61|2201.55|2200.05|2202.28|2200.78|2201.23|2199.73|0
1616977800000|2021-03-29 00:30:00|2201.48|2199.98|2202.26|2200.76|2202.27|2200.77|2201.23|2199.73|0
1616978100000|2021-03-29 00:35:00|2202.27|2200.77|2202.22|2200.72|2202.76|2201.26|2202.19|2200.69|0
1616978400000|2021-03-29 00:40:00|2202.2|2200.7|2201.71|2200.21|2202.23|2200.73|2201.65|2200.15|0
1616978700000|2021-03-29 00:45:00|2201.69|2200.19|2201.81|2200.31|2202.31|2200.81|2201.22|2199.72|0
1616979000000|2021-03-29 00:50:00|2201.8|2200.3|2200.81|2199.31|2201.81|2200.31|2200.27|2198.77|0
1616979300000|2021-03-29 00:55:00|2200.82|2199.32|2201.3|2199.8|2201.33|2199.83|2200.79|2199.29|0
1616979600000|2021-03-29 01:00:00|2201.29|2199.79|2201.36|2199.86|2201.4|2199.9|2200.3|2198.8|0
1616979900000|2021-03-29 01:05:00|2201.37|2199.87|2200.81|2199.31|2201.39|2199.89|2200.27|2198.77|0
1616980200000|2021-03-29 01:10:00|2200.67|2199.17|2200.11|2198.61|2201.43|2199.93|2200.11|2198.61|0
1616980500000|2021-03-29 01:15:00|2200.09|2198.59|2200.02|2198.52|2200.37|2198.87|2198.99|2197.49|0
1616980800000|2021-03-29 01:20:00|2200.04|2198.54|2199.55|2198.05|2200.05|2198.55|2199.02|2197.52|0
1616981100000|2021-03-29 01:25:00|2199.54|2198.04|2199.82|2198.32|2200.09|2198.59|2199.54|2198.04|0
1616981400000|2021-03-29 01:30:00|2200.05|2198.55|2199.62|2198.12|2200.11|2198.61|2199.08|2197.58|0
1616981700000|2021-03-29 01:35:00|2199.61|2198.11|2198.15|2196.65|2199.61|2198.11|2198.13|2196.63|0
1616982000000|2021-03-29 01:40:00|2198.13|2196.63|2199.81|2198.31|2199.81|2198.31|2198.12|2196.62|0
1616982300000|2021-03-29 01:45:00|2199.8|2198.3|2200.79|2199.29|2200.8|2199.3|2199.3|2197.8|0
1616982600000|2021-03-29 01:50:00|2200.8|2199.3|2199.81|2198.31|2200.83|2199.33|2199.79|2198.29|0
1616982900000|2021-03-29 01:55:00|2199.82|2198.32|2200.79|2199.29|2200.79|2199.29|2199.81|2198.31|0
1616983200000|2021-03-29 02:00:00|2200.77|2199.27|2201.29|2199.79|2201.29|2199.79|2199.76|2198.26|0
1616983500000|2021-03-29 02:05:00|2201.28|2199.78|2202.85|2201.35|2202.85|2201.35|2200.79|2199.29|0
1616983800000|2021-03-29 02:10:00|2202.84|2201.34|2202.32|2200.82|2203.32|2201.82|2202.3|2200.8|0
1616984100000|2021-03-29 02:15:00|2202.33|2200.83|2201.79|2200.29|2202.35|2200.85|2201.78|2200.28|0
1616984400000|2021-03-29 02:20:00|2201.8|2200.3|2202.31|2200.81|2202.8|2201.3|2201.8|2200.3|0
1616984700000|2021-03-29 02:25:00|2202.45|2200.95|2201.8|2200.3|2202.8|2201.3|2201.79|2200.29|0
1616985000000|2021-03-29 02:30:00|2201.82|2200.32|2201.54|2200.04|2202.32|2200.82|2201.28|2199.78|0
1616985300000|2021-03-29 02:35:00|2201.62|2200.12|2201.77|2200.27|2201.77|2200.27|2201.24|2199.74|0
1616985600000|2021-03-29 02:40:00|2201.78|2200.28|2202.31|2200.81|2202.32|2200.82|2201.53|2200.03|0
1616985900000|2021-03-29 02:45:00|2202.29|2200.79|2201.79|2200.29|2202.34|2200.84|2201.3|2199.8|0
1616986200000|2021-03-29 02:50:00|2201.82|2200.32|2201.24|2199.74|2201.82|2200.32|2201.24|2199.74|0
1616986500000|2021-03-29 02:55:00|2201.23|2199.73|2201.29|2199.79|2201.29|2199.79|2200.72|2199.22|0
1616986800000|2021-03-29 03:00:00|2201.31|2199.81|2200.79|2199.29|2201.31|2199.81|2200.74|2199.24|0
1616987100000|2021-03-29 03:05:00|2200.78|2199.28|2200.77|2199.27|2200.82|2199.32|2200.76|2199.26|0
1616987400000|2021-03-29 03:10:00|2200.76|2199.26|2199.23|2197.73|2201.26|2199.76|2199.23|2197.73|0
1616987700000|2021-03-29 03:15:00|2199.24|2197.74|2200.24|2198.74|2200.29|2198.79|2199.24|2197.74|0
1616988000000|2021-03-29 03:20:00|2200.23|2198.73|2200.23|2198.73|2200.75|2199.25|2200.2|2198.7|0
1616988300000|2021-03-29 03:25:00|2200.24|2198.74|2200.81|2199.31|2200.82|2199.32|2200.24|2198.74|0
1616988600000|2021-03-29 03:30:00|2200.8|2199.3|2200.55|2199.05|2200.81|2199.31|2199.8|2198.3|0
1616988900000|2021-03-29 03:35:00|2200.48|2198.98|2200.35|2198.85|2200.79|2199.29|2200.3|2198.8|0
1616989200000|2021-03-29 03:40:00|2200.43|2198.93|2201.35|2199.85|2201.35|2199.85|2200.43|2198.93|0
1616989500000|2021-03-29 03:45:00|2201.36|2199.86|2200.93|2199.43|2201.39|2199.89|2200.84|2199.34|0
1616989800000|2021-03-29 03:50:00|2200.92|2199.42|2201.94|2200.44|2202.43|2200.93|2200.92|2199.42|0
1616990100000|2021-03-29 03:55:00|2201.96|2200.46|2202.42|2200.92|2202.43|2200.93|2201.42|2199.92|0
1616990400000|2021-03-29 04:00:00|2202.28|2200.78|2201.98|2200.48|2202.46|2200.96|2201.93|2200.43|0
1616990700000|2021-03-29 04:05:00|2201.99|2200.49|2200.88|2199.38|2202.47|2200.97|2200.32|2198.82|0
1616991000000|2021-03-29 04:10:00|2200.89|2199.39|2200.92|2199.42|2201.17|2199.67|2200.87|2199.37|0
1616991300000|2021-03-29 04:15:00|2200.91|2199.41|2200.48|2198.98|2200.95|2199.45|2200.43|2198.93|0
1616991600000|2021-03-29 04:20:00|2200.49|2198.99|2200.42|2198.92|2200.51|2199.01|2199.9|2198.4|0
1616991900000|2021-03-29 04:25:00|2200.43|2198.93|2199.94|2198.44|2200.46|2198.96|2199.9|2198.4|0
1616992200000|2021-03-29 04:30:00|2199.93|2198.43|2200.91|2199.41|2200.93|2199.43|2199.37|2197.87|0
1616992500000|2021-03-29 04:35:00|2200.92|2199.42|2200.49|2198.99|2200.94|2199.44|2200.41|2198.91|0
1616992800000|2021-03-29 04:40:00|2200.48|2198.98|2200.46|2198.96|2200.49|2198.99|2200.43|2198.93|0
1616993100000|2021-03-29 04:45:00|2200.45|2198.95|2200.95|2199.45|2200.96|2199.46|2200.4|2198.9|0
1616993400000|2021-03-29 04:50:00|2200.94|2199.44|2200.95|2199.45|2200.95|2199.45|2200.43|2198.93|0
1616993700000|2021-03-29 04:55:00|2200.96|2199.46|2200.95|2199.45|2200.97|2199.47|2200.69|2199.19|0
1616994000000|2021-03-29 05:00:00|2200.94|2199.44|2199.47|2197.97|2200.98|2199.48|2199.42|2197.92|0
1616994300000|2021-03-29 05:05:00|2199.48|2197.98|2198.3|2196.8|2199.93|2198.43|2197.83|2196.33|0
1616994600000|2021-03-29 05:10:00|2198.32|2196.82|2195.41|2193.91|2198.32|2196.82|2194.86|2193.36|0
1616994900000|2021-03-29 05:15:00|2195.43|2193.93|2194.88|2193.38|2195.93|2194.43|2194.88|2193.38|0
1616995200000|2021-03-29 05:20:00|2194.87|2193.37|2196.26|2194.76|2196.49|2194.99|2193.88|2192.38|0
1616995500000|2021-03-29 05:25:00|2196.25|2194.75|2196.84|2195.34|2197.31|2195.81|2196.23|2194.73|0
1616995800000|2021-03-29 05:30:00|2196.83|2195.33|2197.79|2196.29|2197.82|2196.32|2196.8|2195.3|0
1616996100000|2021-03-29 05:35:00|2197.78|2196.28|2196.24|2194.74|2197.78|2196.28|2196.23|2194.73|0
1616996400000|2021-03-29 05:40:00|2196.25|2194.75|2196.82|2195.32|2196.84|2195.34|2194.69|2193.19|0
1616996700000|2021-03-29 05:45:00|2196.84|2195.34|2196.88|2195.38|2197.3|2195.8|2196.33|2194.83|0
1616997000000|2021-03-29 05:50:00|2196.86|2195.36|2198.87|2197.37|2199.35|2197.85|2196.86|2195.36|0
1616997300000|2021-03-29 05:55:00|2198.88|2197.38|2198.92|2197.42|2199.9|2198.4|2198.36|2196.86|0
1616997600000|2021-03-29 06:00:00|2198.93|2197.43|2200.34|2198.84|2201.82|2200.32|2198.93|2197.43|0
1616997900000|2021-03-29 06:05:00|2200.35|2198.85|2202.3|2200.8|2202.78|2201.28|2199.33|2197.83|0
1616998200000|2021-03-29 06:10:00|2202.29|2200.79|2198.81|2197.31|2202.3|2200.8|2198.8|2197.3|0
1616998500000|2021-03-29 06:15:00|2198.83|2197.33|2201.3|2199.8|2201.33|2199.83|2198.83|2197.33|0
1616998800000|2021-03-29 06:20:00|2201.31|2199.81|2202.33|2200.83|2202.83|2201.33|2201.31|2199.81|0
1616999100000|2021-03-29 06:25:00|2202.34|2200.84|2202.4|2200.9|2202.91|2201.41|2201.88|2200.38|0
1616999400000|2021-03-29 06:30:00|2202.39|2200.89|2198.59|2197.19|2202.89|2201.39|2197.59|2196.19|31
1616999700000|2021-03-29 06:35:00|2198.71|2197.31|2198.84|2197.44|2198.84|2197.44|2198.46|2197.06|9
1617000000000|2021-03-29 06:40:00|2198.96|2197.56|2200.59|2199.19|2200.71|2199.31|2198.96|2197.56|40
1617000300000|2021-03-29 06:45:00|2200.71|2199.31|2202.21|2200.81|2202.71|2201.31|2200.59|2199.19|34
1617000600000|2021-03-29 06:50:00|2202.34|2200.94|2201.46|2200.06|2203.09|2201.69|2201.34|2199.94|15
1617000900000|2021-03-29 06:55:00|2201.5|2200|2200.91|2199.41|2201.53|2200.03|2200.44|2198.94|0
1617001200000|2021-03-29 07:00:00|2200.9|2199.4|2199.51|2199.01|2200.9|2199.4|2194.39|2193.89|2886
1617001500000|2021-03-29 07:05:00|2199.64|2199.14|2198.89|2198.39|2200.64|2200.14|2198.26|2197.76|1948
1617001800000|2021-03-29 07:10:00|2199.01|2198.51|2200.14|2199.64|2200.14|2199.64|2198.39|2197.89|1692
1617002100000|2021-03-29 07:15:00|2199.89|2199.39|2194.89|2194.39|2200.14|2199.64|2194.89|2194.39|1205
1617002400000|2021-03-29 07:20:00|2195.01|2194.51|2191.76|2191.26|2195.39|2194.89|2190.64|2190.14|1355
1617002700000|2021-03-29 07:25:00|2191.64|2191.14|2190.89|2190.39|2191.76|2191.26|2189.39|2188.89|1233
1617003000000|2021-03-29 07:30:00|2190.76|2190.26|2191.01|2190.51|2192.39|2191.89|2190.39|2189.89|738
1617003300000|2021-03-29 07:35:00|2190.89|2190.39|2194.64|2194.14|2194.64|2194.14|2190.89|2190.39|655
1617003600000|2021-03-29 07:40:00|2194.76|2194.26|2195.14|2194.64|2195.14|2194.64|2193.89|2193.39|437
1617003900000|2021-03-29 07:45:00|2195.01|2194.51|2194.89|2194.39|2195.14|2194.64|2192.64|2192.14|500
1617004200000|2021-03-29 07:50:00|2195.01|2194.51|2194.14|2193.64|2195.39|2194.89|2194.14|2193.64|582
1617004500000|2021-03-29 07:55:00|2194.01|2193.51|2191.64|2191.14|2194.01|2193.51|2191.01|2190.51|987
1617004800000|2021-03-29 08:00:00|2191.51|2191.01|2189.89|2189.39|2191.64|2191.14|2189.39|2188.89|955
1617005100000|2021-03-29 08:05:00|2190.01|2189.51|2190.39|2189.89|2190.89|2190.39|2190.01|2189.51|376
1617005400000|2021-03-29 08:10:00|2190.26|2189.76|2189.64|2189.14|2191.39|2190.89|2189.64|2189.14|455
1617005700000|2021-03-29 08:15:00|2189.76|2189.26|2188.89|2188.39|2190.76|2190.26|2188.64|2188.14|624
1617006000000|2021-03-29 08:20:00|2188.76|2188.26|2188.89|2188.39|2190.39|2189.89|2188.64|2188.14|982
1617006300000|2021-03-29 08:25:00|2189.01|2188.51|2189.01|2188.51|2189.39|2188.89|2188.14|2187.64|991
1617006600000|2021-03-29 08:30:00|2189.14|2188.64|2189.76|2189.26|2191.01|2190.51|2188.89|2188.39|1259
1617006900000|2021-03-29 08:35:00|2189.64|2189.14|2188.39|2187.89|2190.26|2189.76|2187.76|2187.26|489
1617007200000|2021-03-29 08:40:00|2188.64|2188.14|2188.64|2188.14|2189.14|2188.64|2188.14|2187.64|334
1617007500000|2021-03-29 08:45:00|2188.76|2188.26|2190.14|2189.64|2190.64|2190.14|2188.39|2187.89|597
1617007800000|2021-03-29 08:50:00|2190.39|2189.89|2189.39|2188.89|2190.39|2189.89|2189.39|2188.89|319
1617008100000|2021-03-29 08:55:00|2189.26|2188.76|2188.64|2188.14|2189.39|2188.89|2188.39|2187.89|384
1617008400000|2021-03-29 09:00:00|2188.76|2188.26|2188.64|2188.14|2188.89|2188.39|2187.89|2187.39|527
1617008700000|2021-03-29 09:05:00|2188.76|2188.26|2190.51|2190.01|2190.89|2190.39|2188.64|2188.14|405
1617009000000|2021-03-29 09:10:00|2190.64|2190.14|2189.89|2189.39|2190.64|2190.14|2189.14|2188.64|679
1617009300000|2021-03-29 09:15:00|2189.76|2189.26|2188.64|2188.14|2189.89|2189.39|2188.14|2187.64|291
1617009600000|2021-03-29 09:20:00|2188.76|2188.26|2189.51|2189.01|2189.89|2189.39|2188.39|2187.89|299
1617009900000|2021-03-29 09:25:00|2189.64|2189.14|2189.64|2189.14|2189.89|2189.39|2189.14|2188.64|229
1617010200000|2021-03-29 09:30:00|2189.51|2189.01|2189.89|2189.39|2189.89|2189.39|2188.64|2188.14|310
1617010500000|2021-03-29 09:35:00|2189.76|2189.26|2190.64|2190.14|2190.89|2190.39|2189.14|2188.64|179
1617010800000|2021-03-29 09:40:00|2190.51|2190.01|2189.89|2189.39|2190.51|2190.01|2189.51|2189.01|225
1617011100000|2021-03-29 09:45:00|2189.64|2189.14|2189.64|2189.14|2189.76|2189.26|2189.14|2188.64|130
1617011400000|2021-03-29 09:50:00|2189.51|2189.01|2191.76|2191.26|2191.89|2191.39|2189.51|2189.01|518
1617011700000|2021-03-29 09:55:00|2191.89|2191.39|2193.39|2192.89|2193.39|2192.89|2191.76|2191.26|308
1617012000000|2021-03-29 10:00:00|2193.51|2193.01|2192.89|2192.39|2193.51|2193.01|2192.64|2192.14|444
1617012300000|2021-03-29 10:05:00|2192.76|2192.26|2192.64|2192.14|2192.89|2192.39|2192.14|2191.64|214
1617012600000|2021-03-29 10:10:00|2192.51|2192.01|2193.39|2192.89|2193.64|2193.14|2191.89|2191.39|340
1617012900000|2021-03-29 10:15:00|2193.26|2192.76|2193.39|2192.89|2194.01|2193.51|2192.64|2192.14|304
1617013200000|2021-03-29 10:20:00|2193.26|2192.76|2192.51|2192.01|2193.26|2192.76|2192.39|2191.89|311
1617013500000|2021-03-29 10:25:00|2192.64|2192.14|2191.39|2190.89|2192.76|2192.26|2191.14|2190.64|244
1617013800000|2021-03-29 10:30:00|2191.51|2191.01|2192.89|2192.39|2192.89|2192.39|2191.14|2190.64|250
1617014100000|2021-03-29 10:35:00|2193.01|2192.51|2192.51|2192.01|2193.14|2192.64|2192.39|2191.89|203
1617014400000|2021-03-29 10:40:00|2192.39|2191.89|2192.89|2192.39|2193.64|2193.14|2192.39|2191.89|188
1617014700000|2021-03-29 10:45:00|2192.76|2192.26|2192.39|2191.89|2193.14|2192.64|2192.14|2191.64|250
1617015000000|2021-03-29 10:50:00|2192.51|2192.01|2192.64|2192.14|2192.64|2192.14|2192.14|2191.64|168
1617015300000|2021-03-29 10:55:00|2192.51|2192.01|2191.76|2191.26|2192.64|2192.14|2191.64|2191.14|159
1617015600000|2021-03-29 11:00:00|2191.89|2191.39|2191.89|2191.39|2192.39|2191.89|2191.64|2191.14|199
1617015900000|2021-03-29 11:05:00|2192.01|2191.51|2192.14|2191.64|2192.89|2192.39|2191.89|2191.39|207
1617016200000|2021-03-29 11:10:00|2192.26|2191.76|2191.14|2190.64|2192.39|2191.89|2191.01|2190.51|229
1617016500000|2021-03-29 11:15:00|2191.26|2190.76|2190.89|2190.39|2191.39|2190.89|2190.64|2190.14|121
1617016800000|2021-03-29 11:20:00|2190.64|2190.14|2189.89|2189.39|2190.89|2190.39|2189.39|2188.89|360
1617017100000|2021-03-29 11:25:00|2189.76|2189.26|2189.39|2188.89|2190.14|2189.64|2189.39|2188.89|314
1617017400000|2021-03-29 11:30:00|2189.26|2188.76|2189.14|2188.64|2189.89|2189.39|2189.14|2188.64|250
1617017700000|2021-03-29 11:35:00|2189.26|2188.76|2189.01|2188.51|2190.76|2190.26|2188.64|2188.14|545
1617018000000|2021-03-29 11:40:00|2189.14|2188.64|2189.39|2188.89|2189.51|2189.01|2188.89|2188.39|166
1617018300000|2021-03-29 11:45:00|2189.64|2189.14|2188.39|2187.89|2189.76|2189.26|2188.39|2187.89|242
1617018600000|2021-03-29 11:50:00|2188.26|2187.76|2188.76|2188.26|2188.89|2188.39|2188.14|2187.64|290
1617018900000|2021-03-29 11:55:00|2188.64|2188.14|2188.64|2188.14|2188.89|2188.39|2188.01|2187.51|292
1617019200000|2021-03-29 12:00:00|2188.76|2188.26|2188.14|2187.64|2188.89|2188.39|2187.89|2187.39|247
1617019500000|2021-03-29 12:05:00|2188.26|2187.76|2188.14|2187.64|2188.64|2188.14|2187.76|2187.26|308
1617019800000|2021-03-29 12:10:00|2188.01|2187.51|2188.14|2187.64|2188.89|2188.39|2187.76|2187.26|184
1617020100000|2021-03-29 12:15:00|2188.26|2187.76|2187.14|2186.64|2188.39|2187.89|2187.14|2186.64|373
1617020400000|2021-03-29 12:20:00|2187.26|2186.76|2187.14|2186.64|2187.39|2186.89|2186.64|2186.14|406
1617020700000|2021-03-29 12:25:00|2187.01|2186.51|2186.64|2186.14|2187.14|2186.64|2185.89|2185.39|363
1617021000000|2021-03-29 12:30:00|2186.39|2185.89|2186.14|2185.64|2186.64|2186.14|2185.64|2185.14|395
1617021300000|2021-03-29 12:35:00|2186.01|2185.51|2184.64|2184.14|2186.14|2185.64|2184.39|2183.89|377
1617021600000|2021-03-29 12:40:00|2184.51|2184.01|2184.39|2183.89|2184.64|2184.14|2184.26|2183.76|369
1617021900000|2021-03-29 12:45:00|2184.26|2183.76|2184.89|2184.39|2185.14|2184.64|2184.01|2183.51|430
1617022200000|2021-03-29 12:50:00|2184.76|2184.26|2183.89|2183.39|2185.26|2184.76|2183.89|2183.39|509
1617022500000|2021-03-29 12:55:00|2184.01|2183.51|2183.89|2183.39|2184.26|2183.76|2183.51|2183.01|495
1617022800000|2021-03-29 13:00:00|2184.14|2183.64|2183.89|2183.39|2184.14|2183.64|2183.39|2182.89|531
1617023100000|2021-03-29 13:05:00|2184.01|2183.51|2183.89|2183.39|2184.39|2183.89|2183.39|2182.89|328
1617023400000|2021-03-29 13:10:00|2184.01|2183.51|2183.64|2183.14|2184.14|2183.64|2183.64|2183.14|306
1617023700000|2021-03-29 13:15:00|2183.51|2183.01|2183.89|2183.39|2183.89|2183.39|2183.39|2182.89|201
1617024000000|2021-03-29 13:20:00|2183.76|2183.26|2183.64|2183.14|2183.89|2183.39|2183.39|2182.89|741
1617024300000|2021-03-29 13:25:00|2183.51|2183.01|2183.39|2182.89|2183.76|2183.26|2183.39|2182.89|408
1617024600000|2021-03-29 13:30:00|2183.51|2183.01|2186.14|2185.64|2186.26|2185.76|2183.39|2182.89|940
1617024900000|2021-03-29 13:35:00|2186.26|2185.76|2188.39|2187.89|2188.64|2188.14|2186.26|2185.76|1161
1617025200000|2021-03-29 13:40:00|2188.14|2187.64|2187.64|2187.14|2188.64|2188.14|2187.39|2186.89|947
1617025500000|2021-03-29 13:45:00|2187.51|2187.01|2187.76|2187.26|2189.14|2188.64|2187.39|2186.89|731
1617025800000|2021-03-29 13:50:00|2187.89|2187.39|2187.89|2187.39|2187.89|2187.39|2187.14|2186.64|434
1617026100000|2021-03-29 13:55:00|2187.76|2187.26|2187.51|2187.01|2188.14|2187.64|2186.64|2186.14|1132
1617026400000|2021-03-29 14:00:00|2187.39|2186.89|2188.89|2188.39|2188.89|2188.39|2186.14|2185.64|1073
1617026700000|2021-03-29 14:05:00|2188.76|2188.26|2187.1|2186.6|2188.89|2188.39|2186.1|2185.6|869
1617027000000|2021-03-29 14:10:00|2186.85|2186.35|2186.35|2185.85|2188.1|2187.6|2186.1|2185.6|771
1617027300000|2021-03-29 14:15:00|2186.22|2185.72|2185.6|2185.1|2186.6|2186.1|2185.6|2185.1|625
1617027600000|2021-03-29 14:20:00|2185.35|2184.85|2185.22|2184.72|2185.85|2185.35|2183.85|2183.35|903
1617027900000|2021-03-29 14:25:00|2185.35|2184.85|2184.6|2184.1|2185.6|2185.1|2184.6|2184.1|550
1617028200000|2021-03-29 14:30:00|2184.35|2183.85|2184.22|2183.72|2185.35|2184.85|2184.1|2183.6|1339
1617028500000|2021-03-29 14:35:00|2184.35|2183.85|2184.85|2184.35|2185.85|2185.35|2184.1|2183.6|666
1617028800000|2021-03-29 14:40:00|2184.72|2184.22|2184.1|2183.6|2185.1|2184.6|2183.6|2183.1|1038
1617029100000|2021-03-29 14:45:00|2184.22|2183.72|2183.6|2183.1|2184.22|2183.72|2182.85|2182.35|894
1617029400000|2021-03-29 14:50:00|2183.47|2182.97|2182.85|2182.35|2183.47|2182.97|2182.6|2182.1|754
1617029700000|2021-03-29 14:55:00|2182.97|2182.47|2181.85|2181.35|2183.1|2182.6|2181.6|2181.1|800
1617030000000|2021-03-29 15:00:00|2181.97|2181.47|2182.1|2181.6|2182.6|2182.1|2181.6|2181.1|959
1617030300000|2021-03-29 15:05:00|2181.85|2181.35|2181.85|2181.35|2182.35|2181.85|2181.35|2180.85|844
1617030600000|2021-03-29 15:10:00|2181.97|2181.47|2181.35|2180.85|2182.6|2182.1|2180.85|2180.35|1276
1617030900000|2021-03-29 15:15:00|2181.22|2180.72|2181.22|2180.72|2181.6|2181.1|2181.1|2180.6|978
1617031200000|2021-03-29 15:20:00|2181.35|2180.85|2181.35|2179.85|2181.35|2180.85|2180.6|2179.85|1380
1617031500000|2021-03-29 15:25:00|2181.36|2179.86|2183.36|2181.86|2183.55|2182.05|2181.26|2179.76|944
1617031800000|2021-03-29 15:30:00|2183.51|2182.01|2184.17|2182.77|2184.3|2182.9|2183.05|2181.65|644
1617032100000|2021-03-29 15:35:00|2184.05|2182.65|2182.3|2180.9|2184.17|2182.77|2181.3|2179.9|511
1617032400000|2021-03-29 15:40:00|2182.8|2181.4|2182.42|2181.02|2184.05|2182.65|2182.42|2181.02|28
1617032700000|2021-03-29 15:45:00|2182.3|2180.9|2182.67|2181.27|2182.67|2181.27|2181.8|2180.4|1593
1617033000000|2021-03-29 15:50:00|2182.55|2181.15|2183.55|2182.15|2184.05|2182.65|2181.8|2180.4|80
1617033300000|2021-03-29 15:55:00|2183.42|2182.02|2184.94|2183.44|2184.96|2183.52|2183.42|2182.02|3
1617033600000|2021-03-29 16:00:00|2184.95|2183.45|2185.32|2183.82|2185.93|2184.43|2184.91|2183.41|0
1617033900000|2021-03-29 16:05:00|2185.31|2183.81|2182.88|2181.38|2185.38|2183.88|2182.37|2180.87|0
1617034200000|2021-03-29 16:10:00|2182.9|2181.4|2182.82|2181.32|2183.4|2181.9|2181.78|2180.28|0
1617034500000|2021-03-29 16:15:00|2182.81|2181.31|2182.25|2180.75|2182.85|2181.35|2181.75|2180.25|0
1617034800000|2021-03-29 16:20:00|2182.26|2180.76|2182.75|2181.25|2183.29|2181.79|2182.22|2180.72|0
1617035100000|2021-03-29 16:25:00|2182.78|2181.28|2184.99|2183.49|2185.04|2183.54|2182.73|2181.23|0
1617035400000|2021-03-29 16:30:00|2184.98|2183.48|2185.57|2184.07|2186.05|2184.55|2184.42|2182.92|0
1617035700000|2021-03-29 16:35:00|2185.59|2184.09|2186.16|2184.66|2186.72|2185.22|2185.57|2184.07|0
1617036000000|2021-03-29 16:40:00|2186.15|2184.65|2187.75|2186.25|2188.28|2186.78|2186.1|2184.6|0
1617036300000|2021-03-29 16:45:00|2187.76|2186.26|2187.7|2186.2|2187.79|2186.29|2187.19|2185.69|0
1617036600000|2021-03-29 16:50:00|2187.72|2186.22|2189.58|2188.08|2189.58|2188.08|2187.08|2185.58|0
1617036900000|2021-03-29 16:55:00|2189.59|2188.09|2190.08|2188.58|2190.56|2189.06|2189.59|2188.09|0
1617037200000|2021-03-29 17:00:00|2190.09|2188.59|2191.93|2190.43|2192.03|2190.53|2190.09|2188.59|0
1617037500000|2021-03-29 17:05:00|2191.95|2190.45|2191.31|2189.81|2192.52|2191.02|2191.31|2189.81|0
1617037800000|2021-03-29 17:10:00|2191.33|2189.83|2191.07|2189.57|2192.43|2190.93|2190.84|2189.34|0
1617038100000|2021-03-29 17:15:00|2191.09|2189.59|2190.56|2189.06|2191.13|2189.63|2190.1|2188.6|0
1617038400000|2021-03-29 17:20:00|2190.57|2189.07|2190.47|2188.97|2191.04|2189.54|2190.43|2188.93|0
1617038700000|2021-03-29 17:25:00|2190.46|2188.96|2189.88|2188.38|2190.97|2189.47|2189.39|2187.89|0
1617039000000|2021-03-29 17:30:00|2189.9|2188.4|2192.67|2191.17|2192.7|2191.2|2189.09|2187.59|0
1617039300000|2021-03-29 17:35:00|2192.68|2191.18|2190.99|2189.49|2192.71|2191.21|2190.49|2188.99|0
1617039600000|2021-03-29 17:40:00|2191.01|2189.51|2190.43|2188.93|2191.04|2189.54|2190.43|2188.93|0
1617039900000|2021-03-29 17:45:00|2190.42|2188.92|2190.77|2189.27|2191.85|2190.35|2189.86|2188.36|0
1617040200000|2021-03-29 17:50:00|2190.79|2189.29|2190.67|2189.17|2191.82|2190.32|2190.23|2188.73|0
1617040500000|2021-03-29 17:55:00|2190.66|2189.16|2188.78|2187.28|2190.67|2189.17|2188.78|2187.28|0
1617040800000|2021-03-29 18:00:00|2188.81|2187.31|2188.22|2186.72|2189.32|2187.82|2187.68|2186.18|0
1617041100000|2021-03-29 18:05:00|2188.25|2186.75|2189.73|2188.23|2189.76|2188.26|2188.25|2186.75|0
1617041400000|2021-03-29 18:10:00|2189.72|2188.22|2189.87|2188.37|2189.9|2188.4|2187.57|2186.07|0
1617041700000|2021-03-29 18:15:00|2189.89|2188.39|2188.27|2186.77|2189.89|2188.39|2188.17|2186.67|0
1617042000000|2021-03-29 18:20:00|2188.28|2186.78|2189.31|2187.81|2189.34|2187.84|2188.2|2186.7|0
1617042300000|2021-03-29 18:25:00|2189.33|2187.83|2188.84|2187.34|2189.39|2187.89|2188.7|2187.2|0
1617042600000|2021-03-29 18:30:00|2188.83|2187.33|2187.69|2186.19|2189.31|2187.81|2187.11|2185.61|0
1617042900000|2021-03-29 18:35:00|2187.66|2186.16|2187.62|2186.12|2188.21|2186.71|2187.11|2185.61|0
1617043200000|2021-03-29 18:40:00|2187.61|2186.11|2188.19|2186.69|2188.78|2187.28|2187.55|2186.05|0
1617043500000|2021-03-29 18:45:00|2188.18|2186.68|2188.94|2187.44|2190.04|2188.54|2188.16|2186.66|0
1617043800000|2021-03-29 18:50:00|2188.95|2187.45|2188.95|2187.45|2189.51|2188.01|2188.29|2186.79|0
1617044100000|2021-03-29 18:55:00|2188.97|2187.47|2188.35|2186.85|2188.97|2187.47|2187.22|2185.72|0
1617044400000|2021-03-29 19:00:00|2188.38|2186.88|2190.04|2188.54|2190.05|2188.55|2188.38|2186.88|0
1617044700000|2021-03-29 19:05:00|2190.07|2188.57|2190.07|2188.57|2190.11|2188.61|2189.48|2187.98|0
1617045000000|2021-03-29 19:10:00|2190.06|2188.56|2190.12|2188.62|2190.67|2189.17|2189.47|2187.97|0
1617045300000|2021-03-29 19:15:00|2190.11|2188.61|2190.62|2189.12|2191.92|2190.42|2190.1|2188.6|0
1617045600000|2021-03-29 19:20:00|2190.63|2189.13|2191.72|2190.22|2191.72|2190.22|2190.51|2189.01|0
1617045900000|2021-03-29 19:25:00|2191.71|2190.21|2191.74|2190.24|2192.27|2190.77|2191.12|2189.62|0
1617046200000|2021-03-29 19:30:00|2191.75|2190.25|2190.95|2189.45|2192.22|2190.72|2190.93|2189.43|0
1617046500000|2021-03-29 19:35:00|2190.93|2189.43|2191.45|2189.95|2191.58|2190.08|2190.93|2189.43|0
1617046800000|2021-03-29 19:40:00|2191.44|2189.94|2189.66|2188.16|2191.45|2189.95|2189.63|2188.13|0
1617047100000|2021-03-29 19:45:00|2189.65|2188.15|2189.53|2188.03|2190.88|2189.38|2189.13|2187.63|0
1617047400000|2021-03-29 19:50:00|2189.55|2188.05|2188.47|2186.97|2190.13|2188.63|2187.92|2186.42|0
1617047700000|2021-03-29 19:55:00|2188.41|2186.91|2187.92|2186.42|2188.71|2187.21|2186.83|2185.33|0
1617048000000|2021-03-29 20:00:00|2187.94|2186.44|2188.89|2187.39|2189.57|2188.07|2187.91|2186.41|0
1617048300000|2021-03-29 20:05:00|2188.91|2187.41|2189.8|2188.3|2190|2188.5|2188.91|2187.41|0
1617048600000|2021-03-29 20:10:00|2189.82|2188.32|2190.58|2189.08|2190.85|2189.35|2189.8|2188.3|0
1617048900000|2021-03-29 20:15:00|2190.6|2189.1|2190.6|2189.1|2190.77|2189.27|2190.6|2189.1|0
1617049200000|2021-03-29 20:20:00|2190.64|2189.14|2190.77|2189.27|2190.77|2189.27|2190.64|2189.14|0
1617049500000|2021-03-29 20:25:00|2190.81|2189.31|2190.81|2189.31|2190.85|2189.35|2190.72|2189.22|0
1617049800000|2021-03-29 20:30:00|2190.79|2189.29|2190.08|2188.58|2190.79|2189.29|2190.08|2188.58|0
1617050100000|2021-03-29 20:35:00|2190.1|2188.6|2190.39|2188.89|2190.54|2189.04|2189.98|2188.48|0
1617050400000|2021-03-29 20:40:00|2190.37|2188.87|2190.08|2188.58|2190.39|2188.89|2190.08|2188.58|0
1617050700000|2021-03-29 20:45:00|2190.1|2188.6|2190.08|2188.58|2190.39|2188.89|2190.08|2188.58|0
1617051000000|2021-03-29 20:50:00|2190.1|2188.6|2189.5|2188|2190.29|2188.79|2189.25|2187.75|0
1617051300000|2021-03-29 20:55:00|2189.48|2187.98|2189.75|2188.25|2189.75|2188.25|2189.25|2187.75|0
1617051600000|2021-03-29 21:00:00|2189.71|2188.21|2189.5|2188|2189.75|2188.25|2189.5|2188|0
1617051900000|2021-03-29 21:05:00|2189.67|2188.17|2189.66|2188.16|2189.67|2188.17|2189.45|2187.95|0
1617052200000|2021-03-29 21:10:00|2189.45|2187.95|2189.4|2187.9|2189.57|2188.07|2189.4|2187.9|0
1617052500000|2021-03-29 21:15:00|2189.27|2187.77|2189.44|2187.94|2189.61|2188.11|2189.27|2187.77|0
1617052800000|2021-03-29 21:20:00|2189.48|2187.98|2189.65|2188.15|2189.65|2188.15|2189.27|2187.77|0
1617053100000|2021-03-29 21:25:00|2189.77|2188.27|2190.57|2189.07|2190.57|2189.07|2189.65|2188.15|0
1617053400000|2021-03-29 21:30:00|2190.49|2188.99|2190.32|2188.82|2190.49|2188.99|2190.32|2188.82|0
1617053700000|2021-03-29 21:35:00|2190.36|2188.86|2190.28|2188.78|2190.36|2188.86|2190.28|2188.78|0
1617054000000|2021-03-29 21:40:00|2190.23|2188.73|2190.44|2188.94|2190.49|2188.99|2190.23|2188.73|0
1617054300000|2021-03-29 21:45:00|2190.4|2188.9|2190.4|2188.9|2190.49|2188.99|2190.36|2188.86|0
1617054600000|2021-03-29 21:50:00|2190.36|2188.86|2190.28|2188.78|2190.36|2188.86|2190.28|2188.78|0
1617054900000|2021-03-29 21:55:00|2190.32|2188.82|2190.28|2188.78|2190.36|2188.86|2190.28|2188.78|0
1617055200000|2021-03-29 22:00:00|2190.39|2188.89|2191.47|2189.97|2191.56|2190.06|2190.19|2188.69|0
1617055500000|2021-03-29 22:05:00|2191.49|2189.99|2191.48|2189.98|2191.57|2190.07|2190.91|2189.41|0
1617055800000|2021-03-29 22:10:00|2191.5|2190|2191.89|2190.39|2191.89|2190.39|2191.48|2189.98|0
1617056100000|2021-03-29 22:15:00|2191.91|2190.41|2192.14|2190.64|2192.14|2190.64|2191.79|2190.29|0
1617056400000|2021-03-29 22:20:00|2192.12|2190.62|2192.03|2190.53|2192.12|2190.62|2191.62|2190.12|0
1617056700000|2021-03-29 22:25:00|2192.02|2190.52|2191.88|2190.38|2192.02|2190.52|2191.57|2190.07|0
1617057000000|2021-03-29 22:30:00|2191.9|2190.4|2191.57|2190.07|2192.03|2190.53|2191.57|2190.07|0
1617057300000|2021-03-29 22:35:00|2191.59|2190.09|2191.39|2189.89|2191.64|2190.14|2191.03|2189.53|0
1617057600000|2021-03-29 22:40:00|2191.4|2189.9|2191.03|2189.53|2191.59|2190.09|2190.93|2189.43|0
1617057900000|2021-03-29 22:45:00|2191.02|2189.52|2191.24|2189.74|2191.29|2189.79|2190.93|2189.43|0
1617058200000|2021-03-29 22:50:00|2191.23|2189.73|2191.24|2189.74|2191.49|2189.99|2191.14|2189.64|0
1617058500000|2021-03-29 22:55:00|2191.23|2189.73|2190.68|2189.18|2191.23|2189.73|2190.58|2189.08|0
1617058800000|2021-03-29 23:00:00|2190.7|2189.2|2190.68|2189.18|2191.03|2189.53|2190.48|2188.98|0
1617059100000|2021-03-29 23:05:00|2190.66|2189.16|2190.27|2188.77|2190.68|2189.18|2190.27|2188.77|0
1617059400000|2021-03-29 23:10:00|2190.25|2188.75|2190.17|2188.67|2190.37|2188.87|2189.92|2188.42|0
1617059700000|2021-03-29 23:15:00|2190.22|2188.72|2190.76|2189.26|2190.76|2189.26|2190.15|2188.65|0
1617060000000|2021-03-29 23:20:00|2190.77|2189.27|2189.85|2188.35|2190.86|2189.36|2189.49|2187.99|0
1617060300000|2021-03-29 23:25:00|2189.87|2188.37|2190.3|2188.8|2190.51|2189.01|2189.87|2188.37|0
1617060600000|2021-03-29 23:30:00|2190.28|2188.78|2190.3|2188.8|2190.41|2188.91|2189.74|2188.24|0
1617060900000|2021-03-29 23:35:00|2190.28|2188.78|2190.2|2188.7|2190.3|2188.8|2189.85|2188.35|0
1617061200000|2021-03-29 23:40:00|2190.22|2188.72|2190.3|2188.8|2190.3|2188.8|2189.95|2188.45|0
1617061500000|2021-03-29 23:45:00|2190.28|2188.78|2190.96|2189.46|2190.96|2189.46|2190.1|2188.6|0
1617061800000|2021-03-29 23:50:00|2190.94|2189.44|2191.07|2189.57|2191.42|2189.92|2190.61|2189.11|0
1617062100000|2021-03-29 23:55:00|2191.05|2189.55|2191.07|2189.57|2191.42|2189.92|2190.76|2189.26|0
1617062400000|2021-03-30 00:00:00|2191.05|2189.55|2190.3|2188.8|2191.05|2189.55|2189.39|2187.89|0
1617062700000|2021-03-30 00:05:00|2190.32|2188.82|2188.53|2187.03|2190.86|2189.36|2188.07|2186.57|0
1617063000000|2021-03-30 00:10:00|2188.51|2187.01|2188.33|2186.83|2189.2|2187.7|2188.18|2186.68|0
1617063300000|2021-03-30 00:15:00|2188.32|2186.82|2188.73|2187.23|2189.23|2187.73|2187.46|2185.96|0
1617063600000|2021-03-30 00:20:00|2188.75|2187.25|2189.29|2187.79|2189.76|2188.26|2188.73|2187.23|0
1617063900000|2021-03-30 00:25:00|2189.27|2187.77|2188.26|2186.76|2189.27|2187.77|2187.76|2186.26|0
1617064200000|2021-03-30 00:30:00|2188.25|2186.75|2188.24|2186.74|2188.26|2186.76|2187.71|2186.21|0
1617064500000|2021-03-30 00:35:00|2188.26|2186.76|2188.24|2186.74|2188.76|2187.26|2188.24|2186.74|0
1617064800000|2021-03-30 00:40:00|2188.23|2186.73|2187.23|2185.73|2188.23|2186.73|2186.74|2185.24|0
1617065100000|2021-03-30 00:45:00|2187.19|2185.69|2186.64|2185.14|2187.2|2185.7|2186.19|2184.69|0
1617065400000|2021-03-30 00:50:00|2186.66|2185.16|2187.64|2186.14|2187.66|2186.16|2186.65|2185.15|0
1617065700000|2021-03-30 00:55:00|2187.63|2186.13|2187.62|2186.12|2187.67|2186.17|2187.13|2185.63|0
1617066000000|2021-03-30 01:00:00|2187.6|2186.1|2187.14|2185.64|2187.63|2186.13|2187.12|2185.62|0
1617066300000|2021-03-30 01:05:00|2187.16|2185.66|2186.63|2185.13|2187.64|2186.14|2186.59|2185.09|0
1617066600000|2021-03-30 01:10:00|2186.64|2185.14|2186.59|2185.09|2187.13|2185.63|2186.59|2185.09|0
1617066900000|2021-03-30 01:15:00|2186.57|2185.07|2186.59|2185.09|2187.12|2185.62|2186.57|2185.07|0
1617067200000|2021-03-30 01:20:00|2186.57|2185.07|2186.6|2185.1|2186.62|2185.12|2186.1|2184.6|0
1617067500000|2021-03-30 01:25:00|2186.59|2185.09|2186.63|2185.13|2187.07|2185.57|2186.06|2184.56|0
1617067800000|2021-03-30 01:30:00|2186.62|2185.12|2186.09|2184.59|2186.62|2185.12|2185.83|2184.33|0
1617068100000|2021-03-30 01:35:00|2186.07|2184.57|2185.6|2184.1|2186.6|2185.1|2185.6|2184.1|0
1617068400000|2021-03-30 01:40:00|2185.61|2184.11|2186.6|2185.1|2186.6|2185.1|2185.6|2184.1|0
1617068700000|2021-03-30 01:45:00|2186.59|2185.09|2186.12|2184.62|2186.64|2185.14|2186.07|2184.57|0
1617069000000|2021-03-30 01:50:00|2186.13|2184.63|2186.62|2185.12|2187.1|2185.6|2186.12|2184.62|0
1617069300000|2021-03-30 01:55:00|2186.63|2185.13|2186.63|2185.13|2187.1|2185.6|2186.37|2184.87|0
1617069600000|2021-03-30 02:00:00|2186.62|2185.12|2187.1|2185.6|2187.1|2185.6|2186.59|2185.09|0
1617069900000|2021-03-30 02:05:00|2187.09|2185.59|2186.6|2185.1|2187.1|2185.6|2186.57|2185.07|0
1617070200000|2021-03-30 02:10:00|2186.62|2185.12|2187.1|2185.6|2187.12|2185.62|2186.59|2185.09|0
1617070500000|2021-03-30 02:15:00|2187.09|2185.59|2188.14|2186.64|2188.14|2186.64|2187.09|2185.59|0
1617070800000|2021-03-30 02:20:00|2188.15|2186.65|2188.2|2186.7|2188.2|2186.7|2188.14|2186.64|0
1617071100000|2021-03-30 02:25:00|2188.19|2186.69|2188.69|2187.19|2188.92|2187.42|2188.16|2186.66|0
1617071400000|2021-03-30 02:30:00|2188.76|2187.26|2189.67|2188.17|2189.68|2188.18|2188.69|2187.19|0
1617071700000|2021-03-30 02:35:00|2189.65|2188.15|2189.65|2188.15|2189.67|2188.17|2189.17|2187.67|0
1617072000000|2021-03-30 02:40:00|2189.67|2188.17|2189.63|2188.13|2189.67|2188.17|2189.61|2188.11|0
1617072300000|2021-03-30 02:45:00|2189.64|2188.14|2188.66|2187.16|2189.65|2188.15|2188.64|2187.14|0
1617072600000|2021-03-30 02:50:00|2188.64|2187.14|2188.18|2186.68|2188.66|2187.16|2188.18|2186.68|0
1617072900000|2021-03-30 02:55:00|2188.2|2186.7|2187.13|2185.63|2188.23|2186.73|2187.11|2185.61|0
1617073200000|2021-03-30 03:00:00|2187.14|2185.64|2188.08|2186.58|2188.08|2186.58|2187.11|2185.61|0
1617073500000|2021-03-30 03:05:00|2188.1|2186.6|2188.6|2187.1|2188.64|2187.14|2188.1|2186.6|0
1617073800000|2021-03-30 03:10:00|2188.61|2187.11|2189.13|2187.63|2189.14|2187.64|2188.58|2187.08|0
1617074100000|2021-03-30 03:15:00|2189.14|2187.64|2190.13|2188.63|2190.37|2188.87|2189.14|2187.64|0
1617074400000|2021-03-30 03:20:00|2190.14|2188.64|2189.66|2188.16|2190.64|2189.14|2189.17|2187.67|0
1617074700000|2021-03-30 03:25:00|2189.65|2188.15|2189.63|2188.13|2189.67|2188.17|2189.14|2187.64|0
1617075000000|2021-03-30 03:30:00|2189.64|2188.14|2189.68|2188.18|2190.2|2188.7|2189.4|2187.9|0
1617075300000|2021-03-30 03:35:00|2189.7|2188.2|2190.24|2188.74|2190.71|2189.21|2189.68|2188.18|0
1617075600000|2021-03-30 03:40:00|2190.22|2188.72|2190.75|2189.25|2190.75|2189.25|2190.21|2188.71|0
1617075900000|2021-03-30 03:45:00|2190.76|2189.26|2190.72|2189.22|2190.77|2189.27|2190.24|2188.74|0
1617076200000|2021-03-30 03:50:00|2190.74|2189.24|2189.93|2188.43|2190.74|2189.24|2189.91|2188.41|0
1617076500000|2021-03-30 03:55:00|2189.92|2188.42|2190.4|2188.9|2190.4|2188.9|2189.88|2188.38|0
1617076800000|2021-03-30 04:00:00|2190.41|2188.91|2189.47|2187.97|2190.41|2188.91|2189.45|2187.95|0
1617077100000|2021-03-30 04:05:00|2189.48|2187.98|2188.94|2187.44|2189.48|2187.98|2188.94|2187.44|0
1617077400000|2021-03-30 04:10:00|2188.95|2187.45|2188.97|2187.47|2189.42|2187.92|2188.94|2187.44|0
1617077700000|2021-03-30 04:15:00|2189.04|2187.54|2189.43|2187.93|2189.44|2187.94|2188.93|2187.43|0
1617078000000|2021-03-30 04:20:00|2189.44|2187.94|2189.93|2188.43|2189.96|2188.46|2189.41|2187.91|0
1617078300000|2021-03-30 04:25:00|2189.94|2188.44|2189.37|2187.87|2189.94|2188.44|2189.37|2187.87|0
1617078600000|2021-03-30 04:30:00|2189.35|2187.85|2188.93|2187.43|2189.41|2187.91|2188.9|2187.4|0
1617078900000|2021-03-30 04:35:00|2188.94|2187.44|2188.94|2187.44|2189.43|2187.93|2188.89|2187.39|0
1617079200000|2021-03-30 04:40:00|2188.95|2187.45|2189.94|2188.44|2189.94|2188.44|2188.94|2187.44|0
1617079500000|2021-03-30 04:45:00|2189.92|2188.42|2189.94|2188.44|2190.18|2188.68|2189.69|2188.19|0
1617079800000|2021-03-30 04:50:00|2189.92|2188.42|2189.9|2188.4|2189.95|2188.45|2189.89|2188.39|0
1617080100000|2021-03-30 04:55:00|2189.89|2188.39|2189.87|2188.37|2189.89|2188.39|2189.4|2187.9|0
1617080400000|2021-03-30 05:00:00|2189.86|2188.36|2189.36|2187.86|2189.86|2188.36|2188.35|2186.85|0
1617080700000|2021-03-30 05:05:00|2189.35|2187.85|2188.35|2186.85|2189.35|2187.85|2187.88|2186.38|0
1617081000000|2021-03-30 05:10:00|2188.36|2186.86|2187.88|2186.38|2188.39|2186.89|2187.86|2186.36|0
1617081300000|2021-03-30 05:15:00|2187.87|2186.37|2188.41|2186.91|2188.41|2186.91|2187.86|2186.36|0
1617081600000|2021-03-30 05:20:00|2188.39|2186.89|2188.38|2186.88|2188.86|2187.36|2188.35|2186.85|0
1617081900000|2021-03-30 05:25:00|2188.36|2186.86|2188.85|2187.35|2189.35|2187.85|2188.36|2186.86|0
1617082200000|2021-03-30 05:30:00|2188.86|2187.36|2188.92|2187.42|2188.94|2187.44|2188.85|2187.35|0
1617082500000|2021-03-30 05:35:00|2188.91|2187.41|2188.84|2187.34|2188.92|2187.42|2188.84|2187.34|0
1617082800000|2021-03-30 05:40:00|2188.85|2187.35|2188.86|2187.36|2188.88|2187.38|2188.83|2187.33|0
1617083100000|2021-03-30 05:45:00|2188.87|2187.37|2189.85|2188.35|2189.85|2188.35|2188.86|2187.36|0
1617083400000|2021-03-30 05:50:00|2189.84|2188.34|2189.85|2188.35|2189.87|2188.37|2189.38|2187.88|0
1617083700000|2021-03-30 05:55:00|2189.71|2188.21|2189.86|2188.36|2189.89|2188.39|2189.38|2187.88|0
1617084000000|2021-03-30 06:00:00|2189.87|2188.37|2190.03|2188.53|2190.35|2188.85|2189.36|2187.86|0
1617084300000|2021-03-30 06:05:00|2190.02|2188.52|2190.02|2188.52|2190.03|2188.53|2188.99|2187.49|0
1617084600000|2021-03-30 06:10:00|2190|2188.5|2189.58|2188.08|2190.05|2188.55|2189.52|2188.02|0
1617084900000|2021-03-30 06:15:00|2189.59|2188.09|2191.35|2189.85|2191.35|2189.85|2189.59|2188.09|0
1617085200000|2021-03-30 06:20:00|2191.38|2189.88|2190.31|2188.81|2191.85|2190.35|2190.3|2188.8|0
1617085500000|2021-03-30 06:25:00|2190.32|2188.82|2189.78|2188.28|2190.37|2188.87|2189.51|2188.01|0
1617085800000|2021-03-30 06:30:00|2189.79|2188.29|2187.55|2186.15|2190.3|2188.8|2187.3|2185.9|23
1617086100000|2021-03-30 06:35:00|2187.42|2186.02|2187.67|2186.27|2188.17|2186.77|2187.42|2186.02|9
1617086400000|2021-03-30 06:40:00|2187.8|2186.4|2187.8|2186.4|2187.8|2186.4|2187.05|2185.65|5
1617086700000|2021-03-30 06:45:00|2187.55|2186.15|2187.55|2186.15|2187.92|2186.52|2187.3|2185.9|8
1617087000000|2021-03-30 06:50:00|2187.42|2186.02|2187.8|2186.4|2188.17|2186.77|2187.3|2185.9|26
1617087300000|2021-03-30 06:55:00|2188.09|2186.59|2186.66|2185.16|2188.11|2186.61|2186.56|2185.06|0
1617087600000|2021-03-30 07:00:00|2186.67|2185.17|2189.85|2189.35|2190.85|2190.35|2186.22|2185.17|2563
1617087900000|2021-03-30 07:05:00|2189.97|2189.47|2189.97|2189.47|2191.6|2191.1|2188.85|2188.35|1462
1617088200000|2021-03-30 07:10:00|2190.1|2189.6|2187.85|2187.35|2190.35|2189.85|2187.6|2187.1|1180
1617088500000|2021-03-30 07:15:00|2187.97|2187.47|2186.6|2186.1|2188.85|2188.35|2185.97|2185.47|985
1617088800000|2021-03-30 07:20:00|2186.72|2186.22|2187.97|2187.47|2188.1|2187.6|2185.85|2185.35|1208
1617089100000|2021-03-30 07:25:00|2188.1|2187.6|2188.85|2188.35|2190.35|2189.85|2186.6|2186.1|999
1617089400000|2021-03-30 07:30:00|2188.97|2188.47|2190.1|2189.6|2190.35|2189.85|2188.35|2187.85|834
1617089700000|2021-03-30 07:35:00|2189.97|2189.47|2189.6|2189.1|2190.72|2190.22|2188.35|2187.85|675
1617090000000|2021-03-30 07:40:00|2189.26|2188.76|2188.01|2187.51|2190.26|2189.76|2187.88|2187.38|786
1617090300000|2021-03-30 07:45:00|2187.76|2187.26|2189.51|2189.01|2189.76|2189.26|2187.76|2187.26|685
1617090600000|2021-03-30 07:50:00|2189.63|2189.13|2191.01|2190.51|2191.26|2190.76|2188.76|2188.26|697
1617090900000|2021-03-30 07:55:00|2191.13|2190.63|2191.01|2190.51|2191.26|2190.76|2189.76|2189.26|672
1617091200000|2021-03-30 08:00:00|2191.13|2190.63|2192.76|2192.26|2193.01|2192.51|2191.13|2190.63|831
1617091500000|2021-03-30 08:05:00|2192.88|2192.38|2194.51|2194.01|2195.01|2194.51|2192.76|2192.26|923
1617091800000|2021-03-30 08:10:00|2194.63|2194.13|2193.76|2193.26|2195.76|2195.26|2193.13|2192.63|1414
1617092100000|2021-03-30 08:15:00|2193.88|2193.38|2192.51|2192.01|2194.01|2193.51|2191.76|2191.26|863
1617092400000|2021-03-30 08:20:00|2192.26|2191.76|2192.26|2191.76|2193.01|2192.51|2192.01|2191.51|1068
1617092700000|2021-03-30 08:25:00|2192.13|2191.63|2193.76|2193.26|2194.01|2193.51|2191.26|2190.76|1374
1617093000000|2021-03-30 08:30:00|2193.63|2193.13|2195.51|2195.01|2195.51|2195.01|2193.51|2193.01|922
1617093300000|2021-03-30 08:35:00|2195.38|2194.88|2194.76|2194.26|2196.01|2195.51|2194.76|2194.26|495
1617093600000|2021-03-30 08:40:00|2194.88|2194.38|2195.26|2194.76|2195.76|2195.26|2194.51|2194.01|918
1617093900000|2021-03-30 08:45:00|2195.13|2194.63|2195.01|2194.51|2195.51|2195.01|2194.76|2194.26|298
1617094200000|2021-03-30 08:50:00|2195.13|2194.63|2194.76|2194.26|2195.38|2194.88|2194.26|2193.76|264
1617094500000|2021-03-30 08:55:00|2194.63|2194.13|2194.26|2193.76|2194.76|2194.26|2194.01|2193.51|274
1617094800000|2021-03-30 09:00:00|2194.13|2193.63|2194.13|2193.63|2194.26|2193.76|2193.51|2193.01|981
1617095100000|2021-03-30 09:05:00|2194.01|2193.51|2194.26|2193.76|2194.26|2193.76|2193.76|2193.26|245
1617095400000|2021-03-30 09:10:00|2194.51|2194.01|2194.76|2194.26|2195.26|2194.76|2194.26|2193.76|360
1617095700000|2021-03-30 09:15:00|2194.63|2194.13|2193.76|2193.26|2194.76|2194.26|2193.51|2193.01|182
1617096000000|2021-03-30 09:20:00|2194.01|2193.51|2194.76|2194.26|2195.13|2194.63|2194.01|2193.51|261
1617096300000|2021-03-30 09:25:00|2194.63|2194.13|2193.01|2192.51|2194.76|2194.26|2193.01|2192.51|399
1617096600000|2021-03-30 09:30:00|2193.13|2192.63|2192.51|2192.01|2193.26|2192.76|2191.76|2191.26|435
1617096900000|2021-03-30 09:35:00|2192.76|2192.26|2192.51|2192.01|2192.76|2192.26|2192.01|2191.51|305
1617097200000|2021-03-30 09:40:00|2192.38|2191.88|2191.76|2191.26|2192.63|2192.13|2191.51|2191.01|160
1617097500000|2021-03-30 09:45:00|2191.63|2191.13|2193.51|2193.01|2193.63|2193.13|2191.13|2190.63|351
1617097800000|2021-03-30 09:50:00|2193.38|2192.88|2193.76|2193.26|2193.88|2193.38|2193.26|2192.76|243
1617098100000|2021-03-30 09:55:00|2193.63|2193.13|2193.26|2192.76|2194.01|2193.51|2192.76|2192.26|234
1617098400000|2021-03-30 10:00:00|2193.51|2193.01|2192.51|2192.01|2193.63|2193.13|2192.26|2191.76|199
1617098700000|2021-03-30 10:05:00|2192.63|2192.13|2193.01|2192.51|2193.26|2192.76|2192.38|2191.88|222
1617099000000|2021-03-30 10:10:00|2193.26|2192.76|2193.01|2192.51|2193.76|2193.26|2192.76|2192.26|233
1617099300000|2021-03-30 10:15:00|2192.88|2192.38|2193.26|2192.76|2193.76|2193.26|2192.76|2192.26|237
1617099600000|2021-03-30 10:20:00|2193.51|2193.01|2193.51|2193.01|2194.01|2193.51|2193.26|2192.76|180
1617099900000|2021-03-30 10:25:00|2193.63|2193.13|2194.26|2193.76|2194.63|2194.13|2193.63|2193.13|183
1617100200000|2021-03-30 10:30:00|2194.01|2193.51|2194.76|2194.26|2195.13|2194.63|2194.01|2193.51|265
1617100500000|2021-03-30 10:35:00|2194.63|2194.13|2194.76|2194.26|2194.76|2194.26|2194.26|2193.76|379
1617100800000|2021-03-30 10:40:00|2194.63|2194.13|2194.01|2193.51|2195.01|2194.51|2193.88|2193.38|244
1617101100000|2021-03-30 10:45:00|2194.13|2193.63|2194.01|2193.51|2194.51|2194.01|2193.76|2193.26|197
1617101400000|2021-03-30 10:50:00|2194.13|2193.63|2193.88|2193.38|2194.13|2193.63|2193.76|2193.26|232
1617101700000|2021-03-30 10:55:00|2193.76|2193.26|2195.01|2194.51|2195.01|2194.51|2193.51|2193.01|153
1617102000000|2021-03-30 11:00:00|2194.88|2194.38|2193.76|2193.26|2195.26|2194.76|2193.51|2193.01|273
1617102300000|2021-03-30 11:05:00|2193.63|2193.13|2194.51|2194.01|2195.01|2194.51|2193.26|2192.76|404
1617102600000|2021-03-30 11:10:00|2194.38|2193.88|2193.76|2193.26|2195.01|2194.51|2193.51|2193.01|476
1617102900000|2021-03-30 11:15:00|2193.63|2193.13|2194.01|2193.51|2194.26|2193.76|2193.51|2193.01|223
1617103200000|2021-03-30 11:20:00|2193.88|2193.38|2194.01|2193.51|2194.26|2193.76|2193.26|2192.76|295
1617103500000|2021-03-30 11:25:00|2194.26|2193.76|2194.13|2193.63|2194.51|2194.01|2193.76|2193.26|227
1617103800000|2021-03-30 11:30:00|2194.01|2193.51|2194.26|2193.76|2194.51|2194.01|2193.76|2193.26|133
1617104100000|2021-03-30 11:35:00|2194.13|2193.63|2193.26|2192.76|2194.26|2193.76|2193.26|2192.76|170
1617104400000|2021-03-30 11:40:00|2193.47|2192.97|2193.72|2193.22|2193.97|2193.47|2193.22|2192.72|148
1617104700000|2021-03-30 11:45:00|2193.59|2193.09|2193.47|2192.97|2193.97|2193.47|2193.22|2192.72|193
1617105000000|2021-03-30 11:50:00|2193.34|2192.84|2192.97|2192.47|2193.97|2193.47|2192.97|2192.47|286
1617105300000|2021-03-30 11:55:00|2193.09|2192.59|2192.47|2191.97|2193.09|2192.59|2192.09|2191.59|160
1617105600000|2021-03-30 12:00:00|2192.22|2191.72|2192.47|2191.97|2192.72|2192.22|2191.97|2191.47|324
1617105900000|2021-03-30 12:05:00|2192.34|2191.84|2192.97|2192.47|2193.97|2193.47|2192.22|2191.72|331
1617106200000|2021-03-30 12:10:00|2192.84|2192.34|2192.72|2192.22|2192.97|2192.47|2192.47|2191.97|148
1617106500000|2021-03-30 12:15:00|2192.47|2191.97|2192.97|2192.47|2192.97|2192.47|2192.22|2191.72|244
1617106800000|2021-03-30 12:20:00|2192.84|2192.34|2193.22|2192.72|2193.22|2192.72|2192.72|2192.22|165
1617107100000|2021-03-30 12:25:00|2192.97|2192.47|2192.72|2192.22|2192.97|2192.47|2192.72|2192.22|162
1617107400000|2021-03-30 12:30:00|2192.84|2192.34|2192.72|2192.22|2192.97|2192.47|2192.47|2191.97|249
1617107700000|2021-03-30 12:35:00|2192.59|2192.09|2191.22|2190.72|2192.59|2192.09|2191.22|2190.72|377
1617108000000|2021-03-30 12:40:00|2191.47|2190.97|2191.22|2190.72|2191.72|2191.22|2191.09|2190.59|370
1617108300000|2021-03-30 12:45:00|2191.09|2190.59|2192.22|2191.72|2192.34|2191.84|2191.09|2190.59|371
1617108600000|2021-03-30 12:50:00|2192.09|2191.59|2192.97|2192.47|2193.22|2192.72|2191.97|2191.47|314
1617108900000|2021-03-30 12:55:00|2192.84|2192.34|2194.47|2193.97|2194.47|2193.97|2192.72|2192.22|284
1617109200000|2021-03-30 13:00:00|2194.34|2193.84|2194.47|2193.97|2194.97|2194.47|2194.22|2193.72|297
1617109500000|2021-03-30 13:05:00|2194.34|2193.84|2194.72|2194.22|2195.22|2194.72|2194.22|2193.72|375
1617109800000|2021-03-30 13:10:00|2194.59|2194.09|2194.97|2194.47|2194.97|2194.47|2193.97|2193.47|264
1617110100000|2021-03-30 13:15:00|2194.84|2194.34|2195.47|2194.97|2195.47|2194.97|2194.72|2194.22|294
1617110400000|2021-03-30 13:20:00|2195.34|2194.84|2195.47|2194.97|2195.47|2194.97|2195.22|2194.72|225
1617110700000|2021-03-30 13:25:00|2195.59|2195.09|2195.97|2195.47|2195.97|2195.47|2195.22|2194.72|565
1617111000000|2021-03-30 13:30:00|2196.22|2195.72|2196.72|2196.22|2196.97|2196.47|2195.72|2195.22|802
1617111300000|2021-03-30 13:35:00|2196.59|2196.09|2197.72|2197.22|2198.59|2198.09|2196.34|2195.84|1401
1617111600000|2021-03-30 13:40:00|2197.59|2197.09|2197.72|2197.22|2198.22|2197.72|2197.09|2196.59|677
1617111900000|2021-03-30 13:45:00|2197.59|2197.09|2197.22|2196.72|2197.97|2197.47|2196.47|2195.97|589
1617112200000|2021-03-30 13:50:00|2197.09|2196.59|2198.47|2197.97|2198.72|2198.22|2196.47|2195.97|690
1617112500000|2021-03-30 13:55:00|2198.59|2198.09|2199.09|2198.59|2199.22|2198.72|2198.34|2197.84|870
1617112800000|2021-03-30 14:00:00|2199.22|2198.72|2200.97|2200.47|2201.22|2200.72|2199.22|2198.72|1064
1617113100000|2021-03-30 14:05:00|2200.84|2200.34|2201.34|2200.84|2201.47|2200.97|2199.22|2198.72|997
1617113400000|2021-03-30 14:10:00|2201.28|2200.78|2200.16|2199.66|2201.41|2200.91|2200.16|2199.66|692
1617113700000|2021-03-30 14:15:00|2200.03|2199.53|2198.16|2197.66|2200.16|2199.66|2197.66|2197.16|848
1617114000000|2021-03-30 14:20:00|2198.03|2197.53|2198.41|2197.91|2198.41|2197.91|2197.16|2196.66|711
1617114300000|2021-03-30 14:25:00|2198.53|2198.03|2199.78|2199.28|2200.16|2199.66|2198.41|2197.91|1359
1617114600000|2021-03-30 14:30:00|2199.66|2199.16|2200.66|2200.16|2200.66|2200.16|2199.28|2198.78|419
1617114900000|2021-03-30 14:35:00|2200.78|2200.28|2200.91|2200.41|2201.16|2200.66|2200.16|2199.66|652
1617115200000|2021-03-30 14:40:00|2200.78|2200.28|2203.41|2202.91|2204.66|2204.16|2200.78|2200.28|1214
1617115500000|2021-03-30 14:45:00|2203.28|2202.78|2203.91|2203.41|2204.16|2203.66|2202.66|2202.16|811
1617115800000|2021-03-30 14:50:00|2204.03|2203.53|2202.78|2202.28|2204.16|2203.66|2202.66|2202.16|732
1617116100000|2021-03-30 14:55:00|2202.91|2202.41|2203.91|2203.41|2204.28|2203.78|2202.41|2201.91|983
1617116400000|2021-03-30 15:00:00|2203.78|2203.28|2204.41|2203.91|2204.66|2204.16|2203.41|2202.91|853
1617116700000|2021-03-30 15:05:00|2204.53|2204.03|2204.41|2203.91|2204.91|2204.41|2204.16|2203.66|888
1617117000000|2021-03-30 15:10:00|2204.53|2204.03|2203.91|2203.41|2205.16|2204.66|2203.91|2203.41|1032
1617117300000|2021-03-30 15:15:00|2203.78|2203.28|2204.41|2203.91|2204.66|2204.16|2203.53|2203.03|1129
1617117600000|2021-03-30 15:20:00|2204.53|2204.03|2206.38|2204.88|2206.38|2205.66|2204.41|2203.91|2401
1617117900000|2021-03-30 15:25:00|2200.31|2198.81|2200.32|2198.82|2200.34|2198.84|2198.72|2197.22|1807
1617118200000|2021-03-30 15:30:00|2200.34|2198.84|2199.66|2198.26|2200.79|2199.39|2198.79|2197.39|266
1617118500000|2021-03-30 15:35:00|2199.54|2198.14|2199.79|2198.39|2200.91|2199.51|2199.41|2198.01|139
1617118800000|2021-03-30 15:40:00|2199.91|2198.51|2198.91|2197.51|2200.04|2198.64|2198.54|2197.14|19
1617119100000|2021-03-30 15:45:00|2199.04|2197.64|2199.79|2198.39|2199.91|2198.51|2199.04|2197.64|20
1617119400000|2021-03-30 15:50:00|2199.66|2198.26|2199.54|2198.14|2199.66|2198.26|2199.29|2197.89|3
1617119700000|2021-03-30 15:55:00|2199.41|2198.01|2199.68|2198.18|2199.7|2198.2|2198.79|2197.39|16
1617120000000|2021-03-30 16:00:00|2199.67|2198.17|2199.65|2198.15|2200.28|2198.78|2199.08|2197.58|0
1617120300000|2021-03-30 16:05:00|2199.64|2198.14|2199.69|2198.19|2199.72|2198.22|2199.15|2197.65|0
1617120600000|2021-03-30 16:10:00|2199.71|2198.21|2198.68|2197.18|2199.72|2198.22|2198.63|2197.13|0
1617120900000|2021-03-30 16:15:00|2198.66|2197.16|2198.45|2196.95|2199.18|2197.68|2197.96|2196.46|0
1617121200000|2021-03-30 16:20:00|2198.44|2196.94|2198.02|2196.52|2198.44|2196.94|2197.39|2195.89|0
1617121500000|2021-03-30 16:25:00|2198.04|2196.54|2198.16|2196.66|2198.66|2197.16|2197.99|2196.49|0
1617121800000|2021-03-30 16:30:00|2198.15|2196.65|2198.72|2197.22|2199.2|2197.7|2197.66|2196.16|0
1617122100000|2021-03-30 16:35:00|2198.73|2197.23|2198.85|2197.35|2199.37|2197.87|2198.15|2196.65|0
1617122400000|2021-03-30 16:40:00|2198.87|2197.37|2197.72|2196.22|2198.88|2197.38|2197.71|2196.21|0
1617122700000|2021-03-30 16:45:00|2197.71|2196.21|2197.33|2195.83|2198.28|2196.78|2197.28|2195.78|0
1617123000000|2021-03-30 16:50:00|2197.32|2195.82|2197.36|2195.86|2197.87|2196.37|2196.72|2195.22|0
1617123300000|2021-03-30 16:55:00|2197.37|2195.87|2197.83|2196.33|2197.92|2196.42|2197.31|2195.81|0
1617123600000|2021-03-30 17:00:00|2197.85|2196.35|2196.79|2195.29|2197.85|2196.35|2196.2|2194.7|0
1617123900000|2021-03-30 17:05:00|2196.78|2195.28|2196.72|2195.22|2197.31|2195.81|2196.14|2194.64|0
1617124200000|2021-03-30 17:10:00|2196.71|2195.21|2197.28|2195.78|2197.31|2195.81|2196.71|2195.21|0
1617124500000|2021-03-30 17:15:00|2197.27|2195.77|2197.77|2196.27|2197.8|2196.3|2197.21|2195.71|0
1617124800000|2021-03-30 17:20:00|2197.78|2196.28|2198.83|2197.33|2198.85|2197.35|2197.78|2196.28|0
1617125100000|2021-03-30 17:25:00|2198.82|2197.32|2198.81|2197.31|2199.36|2197.86|2198.77|2197.27|0
1617125400000|2021-03-30 17:30:00|2198.95|2197.45|2198.72|2197.22|2199.31|2197.81|2198.17|2196.67|0
1617125700000|2021-03-30 17:35:00|2198.71|2197.21|2199.34|2197.84|2199.35|2197.85|2198.19|2196.69|0
1617126000000|2021-03-30 17:40:00|2199.32|2197.82|2198.81|2197.31|2199.37|2197.87|2198.79|2197.29|0
1617126300000|2021-03-30 17:45:00|2198.8|2197.3|2198.32|2196.82|2199.34|2197.84|2198.28|2196.78|0
1617126600000|2021-03-30 17:50:00|2198.34|2196.84|2198.79|2197.29|2198.9|2197.4|2198.31|2196.81|0
1617126900000|2021-03-30 17:55:00|2198.81|2197.31|2198.26|2196.76|2198.85|2197.35|2198.26|2196.76|0
1617127200000|2021-03-30 18:00:00|2198.25|2196.75|2197.67|2196.17|2198.26|2196.76|2197.15|2195.65|0
1617127500000|2021-03-30 18:05:00|2197.68|2196.18|2198.79|2197.29|2198.82|2197.32|2197.66|2196.16|0
1617127800000|2021-03-30 18:10:00|2198.78|2197.28|2198.82|2197.32|2198.84|2197.34|2198.2|2196.7|0
1617128100000|2021-03-30 18:15:00|2198.81|2197.31|2198.91|2197.41|2199.44|2197.94|2198.29|2196.79|0
1617128400000|2021-03-30 18:20:00|2198.9|2197.4|2198.42|2196.92|2199.44|2197.94|2197.78|2196.28|0
1617128700000|2021-03-30 18:25:00|2198.43|2196.93|2198.45|2196.95|2198.98|2197.48|2198.43|2196.93|0
1617129000000|2021-03-30 18:30:00|2198.46|2196.96|2199.48|2197.98|2199.99|2198.49|2198.4|2196.9|0
1617129300000|2021-03-30 18:35:00|2199.4|2197.9|2198.9|2197.4|2199.43|2197.93|2198.89|2197.39|0
1617129600000|2021-03-30 18:40:00|2198.89|2197.39|2198.87|2197.37|2199.49|2197.99|2198.81|2197.31|0
1617129900000|2021-03-30 18:45:00|2198.89|2197.39|2199.06|2197.56|2199.44|2197.94|2198.82|2197.32|0
1617130200000|2021-03-30 18:50:00|2199.21|2197.71|2199.5|2198|2199.56|2198.06|2198.9|2197.4|0
1617130500000|2021-03-30 18:55:00|2199.49|2197.99|2200.76|2199.26|2200.8|2199.3|2198.97|2197.47|0
1617130800000|2021-03-30 19:00:00|2200.77|2199.27|2201.28|2199.78|2201.8|2200.3|2200.08|2198.58|0
1617131100000|2021-03-30 19:05:00|2201.27|2199.77|2201.91|2200.41|2202|2200.5|2201.24|2199.74|0
1617131400000|2021-03-30 19:10:00|2201.9|2200.4|2201.81|2200.31|2201.93|2200.43|2201.26|2199.76|0
1617131700000|2021-03-30 19:15:00|2201.82|2200.32|2201.8|2200.3|2201.9|2200.4|2201.29|2199.79|0
1617132000000|2021-03-30 19:20:00|2201.81|2200.31|2202.43|2200.93|2202.43|2200.93|2201.78|2200.28|0
1617132300000|2021-03-30 19:25:00|2202.41|2200.91|2202.35|2200.85|2202.44|2200.94|2201.82|2200.32|0
1617132600000|2021-03-30 19:30:00|2202.37|2200.87|2202.42|2200.92|2202.96|2201.46|2201.93|2200.43|0
1617132900000|2021-03-30 19:35:00|2202.45|2200.95|2201.07|2199.57|2202.57|2201.07|2200.9|2199.4|0
1617133200000|2021-03-30 19:40:00|2201.39|2199.89|2200.8|2199.3|2201.43|2199.93|2200.78|2199.28|0
1617133500000|2021-03-30 19:45:00|2200.81|2199.31|2200.23|2198.73|2201.31|2199.81|2200.2|2198.7|0
1617133800000|2021-03-30 19:50:00|2200.17|2198.67|2197.74|2196.24|2200.64|2199.14|2197.71|2196.21|0
1617134100000|2021-03-30 19:55:00|2197.76|2196.26|2200.37|2198.87|2200.54|2199.04|2197.14|2195.64|0
1617134400000|2021-03-30 20:00:00|2200.31|2198.81|2199.56|2198.06|2201.99|2200.49|2199.56|2198.06|0
1617134700000|2021-03-30 20:05:00|2199.57|2198.07|2200.07|2198.57|2200.32|2198.82|2199.57|2198.07|0
1617135000000|2021-03-30 20:10:00|2200.05|2198.55|2200.5|2199|2200.84|2199.34|2199.97|2198.47|0
1617135300000|2021-03-30 20:15:00|2200.48|2198.98|2200.27|2198.77|2200.48|2198.98|2200.22|2198.72|0
1617135600000|2021-03-30 20:20:00|2200.22|2198.72|2200.31|2198.81|2200.35|2198.85|2200.22|2198.72|0
1617135900000|2021-03-30 20:25:00|2200.35|2198.85|2200.39|2198.89|2200.43|2198.93|2200.27|2198.77|0
1617136200000|2021-03-30 20:30:00|2200.43|2198.93|2199.87|2198.37|2200.79|2199.29|2199.87|2198.37|0
1617136500000|2021-03-30 20:35:00|2199.89|2198.39|2199.99|2198.49|2200.09|2198.59|2199.84|2198.34|0
1617136800000|2021-03-30 20:40:00|2200.01|2198.51|2199.92|2198.42|2200.09|2198.59|2199.8|2198.3|0
1617137100000|2021-03-30 20:45:00|2199.94|2198.44|2199.78|2198.28|2200.02|2198.52|2199.76|2198.26|0
1617137400000|2021-03-30 20:50:00|2199.91|2198.41|2199.91|2198.41|2199.91|2198.41|2199.76|2198.26|0
1617137700000|2021-03-30 20:55:00|2199.89|2198.39|2200.18|2198.68|2200.22|2198.72|2199.76|2198.26|0
1617138000000|2021-03-30 21:00:00|2200.14|2198.64|2200.22|2198.72|2200.26|2198.76|2200.14|2198.64|0
1617138300000|2021-03-30 21:05:00|2200.18|2198.68|2200.13|2198.63|2200.22|2198.72|2200.13|2198.63|0
1617138600000|2021-03-30 21:10:00|2200.04|2198.54|2200.13|2198.63|2200.13|2198.63|2199.96|2198.46|0
1617138900000|2021-03-30 21:15:00|2200.04|2198.54|2199.92|2198.42|2200.21|2198.71|2199.92|2198.42|0
1617139200000|2021-03-30 21:20:00|2199.96|2198.46|2199.87|2198.37|2200.25|2198.75|2199.79|2198.29|0
1617139500000|2021-03-30 21:25:00|2199.96|2198.46|2199.87|2198.37|2199.96|2198.46|2199.79|2198.29|0
1617139800000|2021-03-30 21:30:00|2199.92|2198.42|2199.92|2198.42|2199.96|2198.46|2199.92|2198.42|0
1617140100000|2021-03-30 21:35:00|2199.96|2198.46|2199.96|2198.46|2200|2198.5|2199.96|2198.46|0
1617140700000|2021-03-30 21:45:00|2199.92|2198.42|2199.96|2198.46|2199.96|2198.46|2199.92|2198.42|0
1617141000000|2021-03-30 21:50:00|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|0
1617141300000|2021-03-30 21:55:00|2199.98|2198.48|2199.9|2198.4|2199.98|2198.48|2199.9|2198.4|0
1617141600000|2021-03-30 22:00:00|2199.84|2198.34|2198.97|2197.47|2200.14|2198.64|2198.97|2197.47|0
1617141900000|2021-03-30 22:05:00|2198.98|2197.48|2197.9|2196.4|2199.02|2197.52|2197.9|2196.4|0
1617142200000|2021-03-30 22:10:00|2197.94|2196.44|2198.71|2197.21|2198.71|2197.21|2197.94|2196.44|0
1617142500000|2021-03-30 22:15:00|2198.73|2197.23|2197.85|2196.35|2198.81|2197.31|2197.39|2195.89|0
1617142800000|2021-03-30 22:20:00|2197.86|2196.36|2198.56|2197.06|2198.56|2197.06|2197.86|2196.36|0
1617143100000|2021-03-30 22:25:00|2198.57|2197.07|2198.92|2197.42|2198.92|2197.42|2198.46|2196.96|0
1617143400000|2021-03-30 22:30:00|2198.94|2197.44|2198.57|2197.07|2199.12|2197.62|2198.57|2197.07|0
1617143700000|2021-03-30 22:35:00|2198.58|2197.08|2198.93|2197.43|2198.93|2197.43|2198.16|2196.66|0
1617144000000|2021-03-30 22:40:00|2198.94|2197.44|2198.37|2196.87|2199.03|2197.53|2198.26|2196.76|0
1617144300000|2021-03-30 22:45:00|2198.36|2196.86|2198.26|2196.76|2198.47|2196.97|2198.16|2196.66|0
1617144600000|2021-03-30 22:50:00|2198.27|2196.77|2198.15|2196.65|2198.47|2196.97|2197.9|2196.4|0
1617144900000|2021-03-30 22:55:00|2198.13|2196.63|2198.46|2196.96|2198.46|2196.96|2198|2196.5|0
1617145200000|2021-03-30 23:00:00|2198.44|2196.94|2197.9|2196.4|2198.44|2196.94|2197.59|2196.09|0
1617145500000|2021-03-30 23:05:00|2197.92|2196.42|2198.46|2196.96|2198.81|2197.31|2197.92|2196.42|0
1617145800000|2021-03-30 23:10:00|2198.48|2196.98|2198.97|2197.47|2199.12|2197.62|2198.48|2196.98|0
1617146100000|2021-03-30 23:15:00|2198.96|2197.46|2199.68|2198.18|2199.68|2198.18|2198.92|2197.42|0
1617146400000|2021-03-30 23:20:00|2199.7|2198.2|2200.03|2198.53|2200.14|2198.64|2199.37|2197.87|0
1617146700000|2021-03-30 23:25:00|2200.02|2198.52|2200.49|2198.99|2200.7|2199.2|2199.98|2198.48|0
1617147000000|2021-03-30 23:30:00|2200.51|2199.01|2200.7|2199.2|2201.61|2200.11|2200.51|2199.01|0
1617147300000|2021-03-30 23:35:00|2200.71|2199.21|2200.8|2199.3|2200.8|2199.3|2200.49|2198.99|0
1617147600000|2021-03-30 23:40:00|2200.78|2199.28|2200.59|2199.09|2200.78|2199.28|2200.49|2198.99|0
1617147900000|2021-03-30 23:45:00|2200.57|2199.07|2200.59|2199.09|2200.8|2199.3|2200.49|2198.99|0
1617148200000|2021-03-30 23:50:00|2200.57|2199.07|2200.48|2198.98|2200.7|2199.2|2200.13|2198.63|0
1617148500000|2021-03-30 23:55:00|2200.46|2198.96|2200.79|2199.29|2201.04|2199.54|2200.23|2198.73|0
1617148800000|2021-03-31 00:00:00|2200.81|2199.31|2200.23|2198.73|2200.94|2199.44|2199.82|2198.32|0
1617149100000|2021-03-31 00:05:00|2200.21|2198.71|2199.92|2198.42|2200.48|2198.98|2199.67|2198.17|0
1617149400000|2021-03-31 00:10:00|2199.94|2198.44|2200.13|2198.63|2200.38|2198.88|2199.92|2198.42|0
1617149700000|2021-03-31 00:15:00|2200.11|2198.61|2198.93|2197.43|2200.13|2198.63|2198.43|2196.93|0
1617150000000|2021-03-31 00:20:00|2198.92|2197.42|2199.51|2198.01|2199.93|2198.43|2198.47|2196.97|0
1617150300000|2021-03-31 00:25:00|2199.5|2198|2201.02|2199.52|2201.47|2199.97|2199|2197.5|0
1617150600000|2021-03-31 00:30:00|2201.03|2199.53|2201.93|2200.43|2202.4|2200.9|2201.03|2199.53|0
1617150900000|2021-03-31 00:35:00|2202|2200.5|2202.8|2201.3|2202.81|2201.31|2201.81|2200.31|0
1617151200000|2021-03-31 00:40:00|2202.81|2201.31|2202.78|2201.28|2202.81|2201.31|2202.3|2200.8|0
1617151500000|2021-03-31 00:45:00|2202.77|2201.27|2202.33|2200.83|2202.77|2201.27|2201.81|2200.31|0
1617151800000|2021-03-31 00:50:00|2202.31|2200.81|2202.3|2200.8|2202.78|2201.28|2202.28|2200.78|0
1617152100000|2021-03-31 00:55:00|2202.31|2200.81|2202.77|2201.27|2202.77|2201.27|2202.27|2200.77|0
1617152400000|2021-03-31 01:00:00|2202.78|2201.28|2202.24|2200.74|2202.81|2201.31|2202.22|2200.72|0
1617152700000|2021-03-31 01:05:00|2202.25|2200.75|2203.22|2201.72|2203.24|2201.74|2202.24|2200.74|0
1617153000000|2021-03-31 01:10:00|2203.23|2201.73|2203.22|2201.72|2203.7|2202.2|2202.74|2201.24|0
1617153300000|2021-03-31 01:15:00|2203.24|2201.74|2204.29|2202.79|2204.35|2202.85|2203.24|2201.74|0
1617153600000|2021-03-31 01:20:00|2204.3|2202.8|2203.84|2202.34|2204.34|2202.84|2203.82|2202.32|0
1617153900000|2021-03-31 01:25:00|2203.82|2202.32|2203.33|2201.83|2203.84|2202.34|2203.32|2201.82|0
1617154200000|2021-03-31 01:30:00|2203.34|2201.84|2203.76|2202.26|2203.76|2202.26|2202.76|2201.26|0
1617154500000|2021-03-31 01:35:00|2203.75|2202.25|2203.23|2201.73|2203.78|2202.28|2203.01|2201.51|0
1617154800000|2021-03-31 01:40:00|2203.09|2201.59|2201.75|2200.25|2203.09|2201.59|2201.73|2200.23|0
1617155100000|2021-03-31 01:45:00|2201.74|2200.24|2201.78|2200.28|2201.79|2200.29|2201.72|2200.22|0
1617155400000|2021-03-31 01:50:00|2201.76|2200.26|2202.28|2200.78|2202.29|2200.79|2201.28|2199.78|0
1617155700000|2021-03-31 01:55:00|2202.26|2200.76|2201.76|2200.26|2202.26|2200.76|2201.76|2200.26|0
1617156000000|2021-03-31 02:00:00|2201.78|2200.28|2201.75|2200.25|2201.79|2200.29|2201.26|2199.76|0
1617156300000|2021-03-31 02:05:00|2201.74|2200.24|2201.27|2199.77|2201.75|2200.25|2200.78|2199.28|0
1617156600000|2021-03-31 02:10:00|2201.28|2199.78|2200.78|2199.28|2201.28|2199.78|2200.75|2199.25|0
1617156900000|2021-03-31 02:15:00|2200.79|2199.29|2200.76|2199.26|2200.81|2199.31|2200.75|2199.25|0
1617157200000|2021-03-31 02:20:00|2200.75|2199.25|2200.23|2198.73|2201.23|2199.73|2200.2|2198.7|0
1617157500000|2021-03-31 02:25:00|2200.22|2198.72|2200.03|2198.53|2200.22|2198.72|2199.67|2198.17|0
1617157800000|2021-03-31 02:30:00|2199.72|2198.22|2199.25|2197.75|2200.17|2198.67|2199.24|2197.74|0
1617158100000|2021-03-31 02:35:00|2199.23|2197.73|2198.73|2197.23|2199.23|2197.73|2198.69|2197.19|0
1617158400000|2021-03-31 02:40:00|2198.75|2197.25|2199.26|2197.76|2199.26|2197.76|2198.75|2197.25|0
1617158700000|2021-03-31 02:45:00|2199.25|2197.75|2198.76|2197.26|2199.25|2197.75|2198.73|2197.23|0
1617159000000|2021-03-31 02:50:00|2198.75|2197.25|2198.29|2196.79|2198.75|2197.25|2197.73|2196.23|0
1617159300000|2021-03-31 02:55:00|2198.28|2196.78|2198.78|2197.28|2199.29|2197.79|2198.28|2196.78|0
1617159600000|2021-03-31 03:00:00|2198.76|2197.26|2199.76|2198.26|2199.76|2198.26|2198.73|2197.23|0
1617159900000|2021-03-31 03:05:00|2199.78|2198.28|2199.28|2197.78|2199.78|2198.28|2199.22|2197.72|0
1617160200000|2021-03-31 03:10:00|2199.29|2197.79|2199.29|2197.79|2199.79|2198.29|2199.25|2197.75|0
1617160500000|2021-03-31 03:15:00|2199.31|2197.81|2199.55|2198.05|2199.78|2198.28|2199.26|2197.76|0
1617160800000|2021-03-31 03:20:00|2199.62|2198.12|2199.78|2198.28|2199.8|2198.3|2199.31|2197.81|0
1617161100000|2021-03-31 03:25:00|2199.79|2198.29|2200.36|2198.86|2200.37|2198.87|2199.79|2198.29|0
1617161400000|2021-03-31 03:30:00|2200.37|2198.87|2200.33|2198.83|2200.37|2198.87|2199.87|2198.37|0
1617161700000|2021-03-31 03:35:00|2200.34|2198.84|2199.35|2197.85|2200.34|2198.84|2199.34|2197.84|0
1617162000000|2021-03-31 03:40:00|2199.37|2197.87|2199.37|2197.87|2199.86|2198.36|2199.35|2197.85|0
1617162300000|2021-03-31 03:45:00|2199.38|2197.88|2199.33|2197.83|2199.38|2197.88|2199.33|2197.83|0
1617162600000|2021-03-31 03:50:00|2199.18|2197.68|2198.83|2197.33|2199.33|2197.83|2198.8|2197.3|0
1617162900000|2021-03-31 03:55:00|2198.82|2197.32|2199.33|2197.83|2199.34|2197.84|2198.81|2197.31|0
1617163200000|2021-03-31 04:00:00|2199.31|2197.81|2198.84|2197.34|2199.31|2197.81|2198.83|2197.33|0
1617163500000|2021-03-31 04:05:00|2198.85|2197.35|2199.37|2197.87|2199.38|2197.88|2198.85|2197.35|0
1617163800000|2021-03-31 04:10:00|2199.38|2197.88|2199.83|2198.33|2199.86|2198.36|2199.38|2197.88|0
1617164100000|2021-03-31 04:15:00|2199.81|2198.31|2199.81|2198.31|2199.83|2198.33|2199.81|2198.31|0
1617164400000|2021-03-31 04:20:00|2199.8|2198.3|2199.34|2197.84|2199.81|2198.31|2199.33|2197.83|0
1617164700000|2021-03-31 04:25:00|2199.33|2197.83|2199.33|2197.83|2199.35|2197.85|2199.33|2197.83|0
1617165000000|2021-03-31 04:30:00|2199.31|2197.81|2198.81|2197.31|2199.31|2197.81|2198.8|2197.3|0
1617165300000|2021-03-31 04:35:00|2198.8|2197.3|2199.33|2197.83|2199.35|2197.85|2198.8|2197.3|0
1617165600000|2021-03-31 04:40:00|2199.34|2197.84|2199.31|2197.81|2199.34|2197.84|2199.3|2197.8|0
1617165900000|2021-03-31 04:45:00|2199.32|2197.82|2198.32|2196.82|2199.33|2197.83|2198.31|2196.81|0
1617166200000|2021-03-31 04:50:00|2198.31|2196.81|2196.86|2195.36|2198.31|2196.81|2196.86|2195.36|0
1617166500000|2021-03-31 04:55:00|2196.85|2195.35|2197.38|2195.88|2197.38|2195.88|2196.85|2195.35|0
1617166800000|2021-03-31 05:00:00|2197.37|2195.87|2196.32|2194.82|2197.38|2195.88|2196.32|2194.82|0
1617167100000|2021-03-31 05:05:00|2196.3|2194.8|2196.03|2194.53|2196.3|2194.8|2195.77|2194.27|0
1617167400000|2021-03-31 05:10:00|2196.1|2194.6|2196.41|2194.91|2196.45|2194.95|2195.77|2194.27|0
1617167700000|2021-03-31 05:15:00|2196.4|2194.9|2196.39|2194.89|2196.44|2194.94|2196.38|2194.88|0
1617168000000|2021-03-31 05:20:00|2196.41|2194.91|2196.67|2195.17|2196.92|2195.42|2196.39|2194.89|0
1617168300000|2021-03-31 05:25:00|2196.9|2195.4|2196.39|2194.89|2196.91|2195.41|2196.36|2194.86|0
1617168600000|2021-03-31 05:30:00|2196.37|2194.87|2197.41|2195.91|2197.42|2195.92|2195.89|2194.39|0
1617168900000|2021-03-31 05:35:00|2197.39|2195.89|2198.42|2196.92|2198.45|2196.95|2197.39|2195.89|0
1617169200000|2021-03-31 05:40:00|2198.43|2196.93|2197.47|2195.97|2198.45|2196.95|2197.45|2195.95|0
1617169500000|2021-03-31 05:45:00|2197.46|2195.96|2197.73|2196.23|2197.97|2196.47|2197.45|2195.95|0
1617169800000|2021-03-31 05:50:00|2197.65|2196.15|2196.48|2194.98|2197.95|2196.45|2196.47|2194.97|0
1617170100000|2021-03-31 05:55:00|2196.5|2195|2196.92|2195.42|2197.41|2195.91|2196.48|2194.98|0
1617170400000|2021-03-31 06:00:00|2196.91|2195.41|2195.83|2194.33|2196.92|2195.42|2194.86|2193.36|0
1617170700000|2021-03-31 06:05:00|2195.82|2194.32|2196.81|2195.31|2196.81|2195.31|2195.82|2194.32|0
1617171000000|2021-03-31 06:10:00|2196.8|2195.3|2197.32|2195.82|2197.78|2196.28|2196.79|2195.29|0
1617171300000|2021-03-31 06:15:00|2197.31|2195.81|2197.81|2196.31|2197.84|2196.34|2196.84|2195.34|0
1617171600000|2021-03-31 06:20:00|2197.82|2196.32|2197.84|2196.34|2198.32|2196.82|2197.79|2196.29|0
1617171900000|2021-03-31 06:25:00|2197.85|2196.35|2197.35|2195.85|2197.85|2196.35|2196.83|2195.33|0
1617172200000|2021-03-31 06:30:00|2197.23|2195.73|2195.29|2193.89|2198.66|2197.26|2195.29|2193.89|72
1617172500000|2021-03-31 06:35:00|2195.54|2194.14|2193.91|2192.51|2195.54|2194.14|2193.79|2192.39|16
1617172800000|2021-03-31 06:40:00|2194.04|2192.64|2194.04|2192.64|2194.16|2192.76|2193.66|2192.26|11
1617173100000|2021-03-31 06:45:00|2193.54|2192.14|2194.29|2192.89|2194.29|2192.89|2193.29|2191.89|23
1617173400000|2021-03-31 06:50:00|2194.41|2193.01|2194.91|2193.51|2194.91|2193.51|2194.41|2193.01|25
1617173700000|2021-03-31 06:55:00|2194.93|2193.43|2195.29|2193.79|2196.47|2194.97|2194.93|2193.43|0
1617174000000|2021-03-31 07:00:00|2195.43|2193.93|2195.84|2195.34|2196.09|2195.59|2191.71|2191.21|2269
1617174300000|2021-03-31 07:05:00|2195.71|2195.21|2199.46|2198.96|2199.59|2199.09|2195.34|2194.84|1528
1617174600000|2021-03-31 07:10:00|2199.59|2199.09|2200.34|2199.84|2201.09|2200.59|2199.34|2198.84|1296
1617174900000|2021-03-31 07:15:00|2200.21|2199.71|2198.84|2198.34|2200.34|2199.84|2198.09|2197.59|1306
1617175200000|2021-03-31 07:20:00|2198.96|2198.46|2196.59|2196.09|2200.09|2199.59|2196.09|2195.59|1433
1617175500000|2021-03-31 07:25:00|2196.46|2195.96|2194.96|2194.46|2196.84|2196.34|2194.34|2193.84|877
1617175800000|2021-03-31 07:30:00|2194.84|2194.34|2196.09|2195.59|2196.59|2196.09|2194.59|2194.09|825
1617176100000|2021-03-31 07:35:00|2196.21|2195.71|2194.34|2193.84|2196.59|2196.09|2193.59|2193.09|973
1617176400000|2021-03-31 07:40:00|2194.59|2194.09|2195.96|2195.46|2195.96|2195.46|2194.09|2193.59|616
1617176700000|2021-03-31 07:45:00|2195.84|2195.34|2197.59|2197.09|2197.59|2197.09|2195.59|2195.09|652
1617177000000|2021-03-31 07:50:00|2197.46|2196.96|2196.59|2196.09|2197.59|2197.09|2196.09|2195.59|496
1617177300000|2021-03-31 07:55:00|2196.34|2195.84|2195.71|2195.21|2196.71|2196.21|2195.09|2194.59|369
1617177600000|2021-03-31 08:00:00|2195.84|2195.34|2196.34|2195.84|2196.59|2196.09|2194.59|2194.09|390
1617177900000|2021-03-31 08:05:00|2196.46|2195.96|2195.34|2194.84|2196.84|2196.34|2195.09|2194.59|225
1617178200000|2021-03-31 08:10:00|2195.21|2194.71|2194.59|2194.09|2195.34|2194.84|2193.84|2193.34|594
1617178500000|2021-03-31 08:15:00|2194.34|2193.84|2193.84|2193.34|2194.59|2194.09|2193.34|2192.84|457
1617178800000|2021-03-31 08:20:00|2193.96|2193.46|2192.84|2192.34|2194.46|2193.96|2192.59|2192.09|481
1617179100000|2021-03-31 08:25:00|2192.71|2192.21|2191.34|2190.84|2193.09|2192.59|2191.21|2190.71|657
1617179400000|2021-03-31 08:30:00|2191.59|2191.09|2192.34|2191.84|2192.59|2192.09|2190.71|2190.21|689
1617179700000|2021-03-31 08:35:00|2192.46|2191.96|2194.09|2193.59|2194.34|2193.84|2192.09|2191.59|259
1617180000000|2021-03-31 08:40:00|2193.96|2193.46|2193.09|2192.59|2193.96|2193.46|2192.09|2191.59|210
1617180300000|2021-03-31 08:45:00|2192.96|2192.46|2193.34|2192.84|2193.84|2193.34|2192.34|2191.84|355
1617180600000|2021-03-31 08:50:00|2193.46|2192.96|2194.59|2194.09|2194.84|2194.34|2193.34|2192.84|282
1617180900000|2021-03-31 08:55:00|2194.84|2194.34|2194.84|2194.34|2195.84|2195.34|2194.84|2194.34|385
1617181200000|2021-03-31 09:00:00|2194.71|2194.21|2195.34|2194.84|2195.34|2194.84|2194.34|2193.84|257
1617181500000|2021-03-31 09:05:00|2195.46|2194.96|2194.34|2193.84|2195.84|2195.34|2194.34|2193.84|254
1617181800000|2021-03-31 09:10:00|2194.21|2193.71|2194.84|2194.34|2195.84|2195.34|2194.21|2193.71|227
1617182100000|2021-03-31 09:15:00|2194.96|2194.46|2194.84|2194.34|2195.59|2195.09|2194.59|2194.09|260
1617182400000|2021-03-31 09:20:00|2194.96|2194.46|2195.84|2195.34|2196.09|2195.59|2194.84|2194.34|178
1617182700000|2021-03-31 09:25:00|2195.71|2195.21|2196.59|2196.09|2196.84|2196.34|2195.34|2194.84|235
1617183000000|2021-03-31 09:30:00|2196.34|2195.84|2196.59|2196.09|2197.09|2196.59|2196.34|2195.84|191
1617183300000|2021-03-31 09:35:00|2196.46|2195.96|2197.09|2196.59|2197.09|2196.59|2196.21|2195.71|314
1617183600000|2021-03-31 09:40:00|2197.34|2196.84|2197.09|2196.59|2197.34|2196.84|2196.59|2196.09|315
1617183900000|2021-03-31 09:45:00|2197.21|2196.71|2198.21|2197.71|2198.46|2197.96|2197.09|2196.59|519
1617184200000|2021-03-31 09:50:00|2198.09|2197.59|2196.84|2196.34|2198.34|2197.84|2196.59|2196.09|511
1617184500000|2021-03-31 09:55:00|2196.71|2196.21|2197.84|2197.34|2198.28|2197.78|2196.59|2196.09|211
1617184800000|2021-03-31 10:00:00|2197.96|2197.46|2198.34|2197.84|2198.84|2198.34|2197.84|2197.34|305
1617185100000|2021-03-31 10:05:00|2198.46|2197.96|2199.46|2198.96|2199.71|2199.21|2198.34|2197.84|353
1617185400000|2021-03-31 10:10:00|2199.59|2199.09|2199.59|2199.09|2200.21|2199.71|2199.34|2198.84|218
1617185700000|2021-03-31 10:15:00|2199.71|2199.21|2199.09|2198.59|2199.71|2199.21|2198.71|2198.21|269
1617186000000|2021-03-31 10:20:00|2198.84|2198.34|2198.59|2198.09|2199.34|2198.84|2198.59|2198.09|254
1617186300000|2021-03-31 10:25:00|2198.46|2197.96|2198.34|2197.84|2198.84|2198.34|2198.34|2197.84|260
1617186600000|2021-03-31 10:30:00|2198.46|2197.96|2197.34|2196.84|2198.59|2198.09|2196.96|2196.46|257
1617186900000|2021-03-31 10:35:00|2197.21|2196.71|2198.34|2197.84|2198.34|2197.84|2197.09|2196.59|193
1617187200000|2021-03-31 10:40:00|2198.59|2198.09|2197.84|2197.34|2198.84|2198.34|2197.71|2197.21|183
1617187500000|2021-03-31 10:45:00|2197.96|2197.46|2197.34|2196.84|2198.09|2197.59|2197.34|2196.84|121
1617187800000|2021-03-31 10:50:00|2197.21|2196.71|2197.84|2197.34|2198.34|2197.84|2197.09|2196.59|176
1617188100000|2021-03-31 10:55:00|2197.96|2197.46|2197.34|2196.84|2198.09|2197.59|2196.84|2196.34|189
1617188400000|2021-03-31 11:00:00|2197.46|2196.96|2194.84|2194.34|2197.84|2197.34|2194.84|2194.34|872
1617188700000|2021-03-31 11:05:00|2194.96|2194.46|2195.84|2195.34|2195.84|2195.34|2194.59|2194.09|271
1617189000000|2021-03-31 11:10:00|2195.96|2195.46|2195.09|2194.59|2196.09|2195.59|2194.84|2194.34|243
1617189300000|2021-03-31 11:15:00|2194.96|2194.46|2195.09|2194.59|2195.09|2194.59|2194.34|2193.84|239
1617189600000|2021-03-31 11:20:00|2194.96|2194.46|2195.96|2195.46|2196.09|2195.59|2194.84|2194.34|346
1617189900000|2021-03-31 11:25:00|2195.84|2195.34|2196.09|2195.59|2196.09|2195.59|2195.59|2195.09|135
1617190200000|2021-03-31 11:30:00|2196.21|2195.71|2196.59|2196.09|2196.84|2196.34|2195.96|2195.46|228
1617190500000|2021-03-31 11:35:00|2196.46|2195.96|2198.09|2197.59|2198.34|2197.84|2196.34|2195.84|188
1617190800000|2021-03-31 11:40:00|2198.05|2197.55|2197.8|2197.3|2198.3|2197.8|2197.8|2197.3|180
1617191100000|2021-03-31 11:45:00|2197.67|2197.17|2197.8|2197.3|2198.3|2197.8|2197.3|2196.8|349
1617191400000|2021-03-31 11:50:00|2197.67|2197.17|2197.05|2196.55|2197.67|2197.17|2196.92|2196.42|574
1617191700000|2021-03-31 11:55:00|2196.92|2196.42|2196.05|2195.55|2197.05|2196.55|2196.05|2195.55|442
1617192000000|2021-03-31 12:00:00|2196.3|2195.8|2195.8|2195.3|2196.8|2196.3|2195.8|2195.3|685
1617192300000|2021-03-31 12:05:00|2195.55|2195.05|2195.8|2195.3|2195.8|2195.3|2195.17|2194.67|631
1617192600000|2021-03-31 12:10:00|2195.55|2195.05|2195.17|2194.67|2195.8|2195.3|2195.05|2194.55|290
1617192900000|2021-03-31 12:15:00|2195.3|2194.8|2195.55|2195.05|2196.55|2196.05|2195.3|2194.8|254
1617193200000|2021-03-31 12:20:00|2195.67|2195.17|2195.8|2195.3|2196.05|2195.55|2195.3|2194.8|342
1617193500000|2021-03-31 12:25:00|2195.67|2195.17|2195.3|2194.8|2196.05|2195.55|2195.3|2194.8|197
1617193800000|2021-03-31 12:30:00|2195.55|2195.05|2196.3|2195.8|2196.3|2195.8|2195.3|2194.8|219
1617194100000|2021-03-31 12:35:00|2196.42|2195.92|2196.8|2196.3|2197.17|2196.67|2196.3|2195.8|403
1617194400000|2021-03-31 12:40:00|2196.67|2196.17|2196.05|2195.55|2196.92|2196.42|2196.05|2195.55|298
1617194700000|2021-03-31 12:45:00|2195.92|2195.42|2194.8|2194.3|2195.92|2195.42|2194.42|2193.92|401
1617195000000|2021-03-31 12:50:00|2194.67|2194.17|2194.55|2194.05|2194.8|2194.3|2194.3|2193.8|286
1617195300000|2021-03-31 12:55:00|2194.3|2193.8|2194.17|2193.67|2194.55|2194.05|2193.67|2193.17|401
1617195600000|2021-03-31 13:00:00|2194.05|2193.55|2194.3|2193.8|2194.55|2194.05|2193.55|2193.05|450
1617195900000|2021-03-31 13:05:00|2194.42|2193.92|2193.55|2193.05|2194.67|2194.17|2193.55|2193.05|452
1617196200000|2021-03-31 13:10:00|2193.42|2192.92|2193.3|2192.8|2194.05|2193.55|2193.3|2192.8|421
1617196500000|2021-03-31 13:15:00|2193.42|2192.92|2194.3|2193.8|2194.55|2194.05|2193.3|2192.8|256
1617196800000|2021-03-31 13:20:00|2194.42|2193.92|2194.05|2193.55|2194.55|2194.05|2193.92|2193.42|207
1617197100000|2021-03-31 13:25:00|2193.92|2193.42|2194.05|2193.55|2194.55|2194.05|2193.55|2193.05|569
1617197400000|2021-03-31 13:30:00|2194.17|2193.67|2195.05|2194.55|2195.92|2195.42|2194.17|2193.67|824
1617197700000|2021-03-31 13:35:00|2194.8|2194.3|2193.8|2193.3|2195.05|2194.55|2193.8|2193.3|417
1617198000000|2021-03-31 13:40:00|2193.92|2193.42|2194.55|2194.05|2195.05|2194.55|2193.8|2193.3|625
1617198300000|2021-03-31 13:45:00|2194.42|2193.92|2195.3|2194.8|2195.8|2195.3|2193.8|2193.3|848
1617198600000|2021-03-31 13:50:00|2195.42|2194.92|2194.3|2193.8|2195.55|2195.05|2193.8|2193.3|1101
1617198900000|2021-03-31 13:55:00|2194.17|2193.67|2192.92|2192.42|2194.8|2194.3|2192.8|2192.3|611
1617199200000|2021-03-31 14:00:00|2192.8|2192.3|2191.17|2190.67|2193.05|2192.55|2191.05|2190.55|987
1617199500000|2021-03-31 14:05:00|2191.05|2190.55|2191.8|2191.3|2191.8|2191.3|2190.55|2190.05|705
1617199800000|2021-03-31 14:10:00|2191.92|2191.42|2191.17|2190.67|2192.17|2191.67|2191.17|2190.67|742
1617200100000|2021-03-31 14:15:00|2191.04|2190.54|2191.42|2190.92|2191.67|2191.17|2190.67|2190.17|899
1617200400000|2021-03-31 14:20:00|2191.17|2190.67|2190.92|2190.42|2191.67|2191.17|2190.92|2190.42|735
1617200700000|2021-03-31 14:25:00|2190.79|2190.29|2190.92|2190.42|2190.92|2190.42|2190.42|2189.92|767
1617201000000|2021-03-31 14:30:00|2191.04|2190.54|2189.92|2189.42|2191.42|2190.92|2189.92|2189.42|738
1617201300000|2021-03-31 14:35:00|2190.04|2189.54|2189.67|2189.17|2190.67|2190.17|2189.67|2189.17|676
1617201600000|2021-03-31 14:40:00|2189.92|2189.42|2190.92|2190.42|2190.92|2190.42|2189.17|2188.67|763
1617201900000|2021-03-31 14:45:00|2190.79|2190.29|2191.29|2190.79|2191.42|2190.92|2190.54|2190.04|784
1617202200000|2021-03-31 14:50:00|2191.42|2190.92|2191.42|2190.92|2191.54|2191.04|2190.67|2190.17|735
1617202500000|2021-03-31 14:55:00|2191.54|2191.04|2191.67|2191.17|2192.17|2191.67|2191.17|2190.67|824
1617202800000|2021-03-31 15:00:00|2191.92|2191.42|2190.92|2190.42|2192.17|2191.67|2190.04|2189.54|1426
1617203100000|2021-03-31 15:05:00|2191.04|2190.54|2192.67|2192.17|2192.67|2192.17|2191.04|2190.54|1057
1617203400000|2021-03-31 15:10:00|2192.79|2192.29|2193.92|2193.42|2194.17|2193.67|2192.67|2192.17|1342
1617203700000|2021-03-31 15:15:00|2193.79|2193.29|2193.42|2192.92|2194.17|2193.67|2193.17|2192.67|1458
1617204000000|2021-03-31 15:20:00|2193.67|2193.17|2193.18|2191.68|2193.67|2193.17|2191.29|2190.79|4417
1617204300000|2021-03-31 15:25:00|2188.44|2186.94|2187.83|2186.33|2189.85|2188.35|2187.47|2185.97|2375
1617204600000|2021-03-31 15:30:00|2187.52|2186.02|2186.63|2185.23|2188.88|2187.48|2185.49|2183.99|278
1617204900000|2021-03-31 15:35:00|2186.5|2185.1|2190.5|2189.1|2190.88|2189.48|2186.25|2184.85|118
1617205200000|2021-03-31 15:40:00|2190.75|2189.35|2190.63|2189.23|2190.75|2189.35|2190.38|2188.98|1
1617205500000|2021-03-31 15:45:00|2190.75|2189.35|2190.25|2188.85|2191.5|2190.1|2189.63|2188.23|18
1617205800000|2021-03-31 15:50:00|2190.13|2188.73|2190.25|2188.85|2190.25|2188.85|2189.63|2188.23|19
1617206100000|2021-03-31 15:55:00|2190.38|2188.98|2191.93|2190.43|2192.13|2190.73|2190.25|2188.85|40
1617206400000|2021-03-31 16:00:00|2191.94|2190.44|2191.95|2190.45|2192.45|2190.95|2191.92|2190.42|0
1617206700000|2021-03-31 16:05:00|2191.97|2190.47|2192.42|2190.92|2192.44|2190.94|2191.94|2190.44|0
1617207000000|2021-03-31 16:10:00|2192.41|2190.91|2191.98|2190.48|2192.42|2190.92|2191.92|2190.42|0
1617207300000|2021-03-31 16:15:00|2192|2190.5|2192.47|2190.97|2192.47|2190.97|2191.94|2190.44|0
1617207600000|2021-03-31 16:20:00|2192.48|2190.98|2192.04|2190.54|2192.48|2190.98|2191.98|2190.48|0
1617207900000|2021-03-31 16:25:00|2192.03|2190.53|2191.86|2190.36|2192.07|2190.57|2191.85|2190.35|0
1617208200000|2021-03-31 16:30:00|2191.88|2190.38|2191.48|2189.98|2191.94|2190.44|2191.44|2189.94|0
1617208500000|2021-03-31 16:35:00|2191.47|2189.97|2191.51|2190.01|2191.51|2190.01|2191.47|2189.97|0
1617208800000|2021-03-31 16:40:00|2191.55|2190.05|2192.46|2190.96|2192.49|2190.99|2191.55|2190.05|0
1617209100000|2021-03-31 16:45:00|2192.48|2190.98|2192.46|2190.96|2192.48|2190.98|2191.99|2190.49|0
1617209400000|2021-03-31 16:50:00|2192.45|2190.95|2192.42|2190.92|2192.46|2190.96|2192.41|2190.91|0
1617209700000|2021-03-31 16:55:00|2192.43|2190.93|2192.52|2191.02|2192.52|2191.02|2192.42|2190.92|0
1617210000000|2021-03-31 17:00:00|2192.5|2191|2192.59|2191.09|2193.06|2191.56|2192.5|2191|0
1617210300000|2021-03-31 17:05:00|2192.6|2191.1|2193.58|2192.08|2193.6|2192.1|2192.59|2191.09|0
1617210600000|2021-03-31 17:10:00|2193.6|2192.1|2194.55|2193.05|2194.58|2193.08|2193.58|2192.08|0
1617210900000|2021-03-31 17:15:00|2194.53|2193.03|2193.56|2192.06|2194.57|2193.07|2193.55|2192.05|0
1617211200000|2021-03-31 17:20:00|2193.55|2192.05|2193.52|2192.02|2193.56|2192.06|2193.49|2191.99|0
1617211500000|2021-03-31 17:25:00|2193.53|2192.03|2193.59|2192.09|2193.6|2192.1|2193.09|2191.59|0
1617211800000|2021-03-31 17:30:00|2193.6|2192.1|2193.64|2192.14|2193.64|2192.14|2193.58|2192.08|0
1617212100000|2021-03-31 17:35:00|2193.65|2192.15|2194|2192.5|2194.11|2192.61|2193.61|2192.11|0
1617212400000|2021-03-31 17:40:00|2193.98|2192.48|2193.41|2191.91|2194.01|2192.51|2193.38|2191.88|0
1617212700000|2021-03-31 17:45:00|2193.42|2191.92|2192.98|2191.48|2193.92|2192.42|2192.94|2191.44|0
1617213000000|2021-03-31 17:50:00|2193|2191.5|2193.51|2192.01|2194|2192.5|2192.98|2191.48|0
1617213300000|2021-03-31 17:55:00|2193.53|2192.03|2193.95|2192.45|2194.05|2192.55|2193.53|2192.03|0
1617213600000|2021-03-31 18:00:00|2193.97|2192.47|2193.89|2192.39|2193.97|2192.47|2193.35|2191.85|0
1617213900000|2021-03-31 18:05:00|2193.88|2192.38|2193.31|2191.81|2193.91|2192.41|2193.31|2191.81|0
1617214200000|2021-03-31 18:10:00|2193.32|2191.82|2193.07|2191.57|2193.34|2191.84|2192.11|2190.61|0
1617214500000|2021-03-31 18:15:00|2193.06|2191.56|2193.04|2191.54|2193.12|2191.62|2192.54|2191.04|0
1617214800000|2021-03-31 18:20:00|2193.03|2191.53|2193.06|2191.56|2193.12|2191.62|2192.53|2191.03|0
1617215100000|2021-03-31 18:25:00|2193.04|2191.54|2193.09|2191.59|2193.1|2191.6|2193.03|2191.53|0
1617215400000|2021-03-31 18:30:00|2193.1|2191.6|2194.13|2192.63|2194.16|2192.66|2193.1|2191.6|0
1617215700000|2021-03-31 18:35:00|2194.11|2192.61|2193.6|2192.1|2194.63|2193.13|2193.6|2192.1|0
1617216000000|2021-03-31 18:40:00|2193.59|2192.09|2194.47|2192.97|2194.58|2193.08|2192.93|2191.43|0
1617216300000|2021-03-31 18:45:00|2194.48|2192.98|2193.91|2192.41|2194.53|2193.03|2193.42|2191.92|0
1617216600000|2021-03-31 18:50:00|2193.92|2192.42|2194.45|2192.95|2194.45|2192.95|2193.88|2192.38|0
1617216900000|2021-03-31 18:55:00|2194.44|2192.94|2194.37|2192.87|2195.01|2193.51|2193.83|2192.33|0
1617217200000|2021-03-31 19:00:00|2194.35|2192.85|2195.01|2193.51|2195.03|2193.53|2193.87|2192.37|0
1617217500000|2021-03-31 19:05:00|2195.03|2193.53|2194.53|2193.03|2195.03|2193.53|2193.96|2192.46|0
1617217800000|2021-03-31 19:10:00|2194.54|2193.04|2193.97|2192.47|2194.54|2193.04|2193.45|2191.95|0
1617218100000|2021-03-31 19:15:00|2193.98|2192.48|2194.46|2192.96|2195.08|2193.58|2193.96|2192.46|0
1617218400000|2021-03-31 19:20:00|2194.45|2192.95|2194.37|2192.87|2194.48|2192.98|2193.87|2192.37|0
1617218700000|2021-03-31 19:25:00|2194.34|2192.84|2193.39|2191.89|2194.46|2192.96|2193.38|2191.88|0
1617219000000|2021-03-31 19:30:00|2193.38|2191.88|2193.45|2191.95|2194.04|2192.54|2193.37|2191.87|0
1617219300000|2021-03-31 19:35:00|2193.43|2191.93|2191.84|2190.34|2193.46|2191.96|2191.39|2189.89|0
1617219600000|2021-03-31 19:40:00|2191.83|2190.33|2190.84|2189.34|2191.96|2190.46|2190.84|2189.34|0
1617219900000|2021-03-31 19:45:00|2190.81|2189.31|2191.8|2190.3|2191.85|2190.35|2190.81|2189.31|0
1617220200000|2021-03-31 19:50:00|2191.72|2190.22|2190.84|2189.34|2193.01|2191.51|2190.84|2189.34|0
1617220500000|2021-03-31 19:55:00|2190.83|2189.33|2190.4|2188.9|2191.71|2190.21|2189.74|2188.24|0
1617220800000|2021-03-31 20:00:00|2190.36|2188.86|2190.22|2188.72|2192.72|2191.22|2189.42|2187.92|0
1617221100000|2021-03-31 20:05:00|2190.2|2188.7|2189.97|2188.47|2190.53|2189.03|2189.42|2187.92|0
1617221400000|2021-03-31 20:10:00|2189.95|2188.45|2189.03|2187.53|2189.97|2188.47|2188.7|2187.2|0
1617221700000|2021-03-31 20:15:00|2188.99|2187.49|2189.03|2187.53|2189.12|2187.62|2188.91|2187.41|0
1617222000000|2021-03-31 20:20:00|2188.95|2187.45|2189.08|2187.58|2189.12|2187.62|2188.95|2187.45|0
1617222300000|2021-03-31 20:25:00|2189.03|2187.53|2189.12|2187.62|2189.12|2187.62|2188.99|2187.49|0
1617222600000|2021-03-31 20:30:00|2189.16|2187.66|2188.95|2187.45|2189.26|2187.76|2188.7|2187.2|0
1617222900000|2021-03-31 20:35:00|2188.93|2187.43|2189.88|2188.38|2189.88|2188.38|2188.81|2187.31|0
1617223200000|2021-03-31 20:40:00|2189.86|2188.36|2189.88|2188.38|2190.08|2188.58|2189.57|2188.07|0
1617223500000|2021-03-31 20:45:00|2189.9|2188.4|2189.98|2188.48|2190.08|2188.58|2189.77|2188.27|0
1617223800000|2021-03-31 20:50:00|2189.96|2188.46|2189.88|2188.38|2189.98|2188.48|2189.67|2188.17|0
1617224100000|2021-03-31 20:55:00|2189.9|2188.4|2189.84|2188.34|2190.08|2188.58|2189.67|2188.17|0
1617224400000|2021-03-31 21:00:00|2189.86|2188.36|2189.73|2188.23|2189.9|2188.4|2189.65|2188.15|0
1617224700000|2021-03-31 21:05:00|2189.69|2188.19|2189.69|2188.19|2189.73|2188.23|2189.65|2188.15|0
1617225000000|2021-03-31 21:10:00|2189.73|2188.23|2189.73|2188.23|2189.73|2188.23|2189.56|2188.06|0
1617225300000|2021-03-31 21:15:00|2189.77|2188.27|2189.81|2188.31|2189.81|2188.31|2189.73|2188.23|0
1617225600000|2021-03-31 21:20:00|2189.77|2188.27|2189.74|2188.24|2189.82|2188.32|2189.7|2188.2|0
1617225900000|2021-03-31 21:25:00|2189.66|2188.16|2189.66|2188.16|2189.7|2188.2|2189.66|2188.16|0
1617226200000|2021-03-31 21:30:00|2189.74|2188.24|2189.8|2188.3|2189.8|2188.3|2189.72|2188.22|0
1617226500000|2021-03-31 21:35:00|2189.76|2188.26|2189.8|2188.3|2189.89|2188.39|2189.72|2188.22|0
1617226800000|2021-03-31 21:40:00|2189.85|2188.35|2189.76|2188.26|2189.85|2188.35|2189.68|2188.18|0
1617227100000|2021-03-31 21:45:00|2189.8|2188.3|2189.76|2188.26|2189.8|2188.3|2189.76|2188.26|0
1617227400000|2021-03-31 21:50:00|2189.8|2188.3|2189.93|2188.43|2189.97|2188.47|2189.8|2188.3|0
1617227700000|2021-03-31 21:55:00|2189.89|2188.39|2189.93|2188.43|2189.97|2188.47|2189.89|2188.39|0
1617228000000|2021-03-31 22:00:00|2189.99|2188.49|2191.04|2189.54|2191.04|2189.54|2189.99|2188.49|0
1617228300000|2021-03-31 22:05:00|2191.06|2189.56|2190.58|2189.08|2191.14|2189.64|2190.37|2188.87|0
1617228600000|2021-03-31 22:10:00|2190.6|2189.1|2190.93|2189.43|2191.04|2189.54|2190.58|2189.08|0
1617228900000|2021-03-31 22:15:00|2191.01|2189.51|2191.14|2189.64|2191.49|2189.99|2191.01|2189.51|0
1617229200000|2021-03-31 22:20:00|2191.15|2189.65|2191.14|2189.64|2191.59|2190.09|2191.04|2189.54|0
1617229500000|2021-03-31 22:25:00|2191.12|2189.62|2191.04|2189.54|2191.12|2189.62|2190.93|2189.43|0
1617229800000|2021-03-31 22:30:00|2191.06|2189.56|2190.74|2189.24|2191.14|2189.64|2190.74|2189.24|0
1617230100000|2021-03-31 22:35:00|2190.76|2189.26|2190.64|2189.14|2190.85|2189.35|2190.39|2188.89|0
1617230400000|2021-03-31 22:40:00|2190.62|2189.12|2190.74|2189.24|2190.74|2189.24|2190.54|2189.04|0
1617230700000|2021-03-31 22:45:00|2190.76|2189.26|2191.09|2189.59|2191.09|2189.59|2190.76|2189.26|0
1617231000000|2021-03-31 22:50:00|2191.08|2189.58|2190.77|2189.27|2191.08|2189.58|2190.77|2189.27|0
1617231300000|2021-03-31 22:55:00|2190.79|2189.29|2190.98|2189.48|2190.98|2189.48|2190.77|2189.27|0
1617231600000|2021-03-31 23:00:00|2190.99|2189.49|2190.31|2188.81|2191.08|2189.58|2190.21|2188.71|0
1617231900000|2021-03-31 23:05:00|2190.33|2188.83|2190.67|2189.17|2190.67|2189.17|2190.11|2188.61|0
1617232200000|2021-03-31 23:10:00|2190.69|2189.19|2190.52|2189.02|2190.77|2189.27|2189.76|2188.26|0
1617232500000|2021-03-31 23:15:00|2190.5|2189|2191.33|2189.83|2191.33|2189.83|2190.31|2188.81|0
1617232800000|2021-03-31 23:20:00|2191.31|2189.81|2191.03|2189.53|2191.38|2189.88|2190.98|2189.48|0
1617233100000|2021-03-31 23:25:00|2191.04|2189.54|2191.08|2189.58|2191.43|2189.93|2190.98|2189.48|0
1617233400000|2021-03-31 23:30:00|2191.1|2189.6|2191.33|2189.83|2191.43|2189.93|2191.08|2189.58|0
1617233700000|2021-03-31 23:35:00|2191.31|2189.81|2191.43|2189.93|2191.43|2189.93|2191.08|2189.58|0
1617234000000|2021-03-31 23:40:00|2191.41|2189.91|2191.78|2190.28|2191.88|2190.38|2191.33|2189.83|0
1617234300000|2021-03-31 23:45:00|2191.77|2190.27|2191.43|2189.93|2191.83|2190.33|2191.33|2189.83|0
1617234600000|2021-03-31 23:50:00|2191.41|2189.91|2191.78|2190.28|2191.88|2190.38|2191.33|2189.83|0
1617234900000|2021-03-31 23:55:00|2191.76|2190.26|2191.99|2190.49|2191.99|2190.49|2191.53|2190.03|0
1617235200000|2021-04-01 00:00:00|2191.97|2190.47|2191.64|2190.14|2192.3|2190.8|2191.64|2190.14|0
1617235500000|2021-04-01 00:05:00|2191.62|2190.12|2191.64|2190.14|2191.78|2190.28|2190.87|2189.37|0
1617235800000|2021-04-01 00:10:00|2191.66|2190.16|2191.53|2190.03|2191.78|2190.28|2191.43|2189.93|0
1617236100000|2021-04-01 00:15:00|2191.55|2190.05|2193.51|2192.01|2194.23|2192.73|2191.53|2190.03|0
1617236400000|2021-04-01 00:20:00|2193.52|2192.02|2192.98|2191.48|2193.53|2192.03|2192.41|2190.91|0
1617236700000|2021-04-01 00:25:00|2193|2191.5|2193.42|2191.92|2193.48|2191.98|2192.98|2191.48|0
1617237000000|2021-04-01 00:30:00|2193.44|2191.94|2194.45|2192.95|2194.91|2193.41|2193.44|2191.94|0
1617237300000|2021-04-01 00:35:00|2194.59|2193.09|2195.42|2193.92|2195.93|2194.43|2194.45|2192.95|0
1617237600000|2021-04-01 00:40:00|2195.43|2193.93|2195.42|2193.92|2195.93|2194.43|2194.95|2193.45|0
1617237900000|2021-04-01 00:45:00|2195.35|2193.85|2194.99|2193.49|2195.45|2193.95|2194.95|2193.45|0
1617238200000|2021-04-01 00:50:00|2194.98|2193.48|2194.52|2193.02|2194.98|2193.48|2194.07|2192.57|0
1617238500000|2021-04-01 00:55:00|2194.53|2193.03|2194.06|2192.56|2194.55|2193.05|2194.04|2192.54|0
1617238800000|2021-04-01 01:00:00|2194.04|2192.54|2193.51|2192.01|2194.07|2192.57|2193.48|2191.98|0
1617239100000|2021-04-01 01:05:00|2193.5|2192|2193.5|2192|2193.54|2192.04|2193.48|2191.98|0
1617239400000|2021-04-01 01:10:00|2193.48|2191.98|2193.95|2192.45|2193.97|2192.47|2193.48|2191.98|0
1617239700000|2021-04-01 01:15:00|2193.94|2192.44|2192.97|2191.47|2193.95|2192.45|2192.97|2191.47|0
1617240000000|2021-04-01 01:20:00|2192.95|2191.45|2193.5|2192|2193.5|2192|2192.95|2191.45|0
1617240300000|2021-04-01 01:25:00|2193.51|2192.01|2193.97|2192.47|2194|2192.5|2193.47|2191.97|0
1617240600000|2021-04-01 01:30:00|2193.98|2192.48|2193.35|2191.85|2193.98|2192.48|2192.91|2191.41|0
1617240900000|2021-04-01 01:35:00|2193.37|2191.87|2193.84|2192.34|2193.91|2192.41|2193.37|2191.87|0
1617241200000|2021-04-01 01:40:00|2193.85|2192.35|2193.35|2191.85|2193.86|2192.36|2193.34|2191.84|0
1617241500000|2021-04-01 01:45:00|2193.28|2191.78|2192.9|2191.4|2193.37|2191.87|2192.85|2191.35|0
1617241800000|2021-04-01 01:50:00|2192.89|2191.39|2192.94|2191.44|2192.94|2191.44|2192.42|2190.92|0
1617242100000|2021-04-01 01:55:00|2192.93|2191.43|2193.44|2191.94|2193.45|2191.95|2192.93|2191.43|0
1617242400000|2021-04-01 02:00:00|2193.45|2191.95|2194.03|2192.53|2194.03|2192.53|2193.44|2191.94|0
1617242700000|2021-04-01 02:05:00|2194.1|2192.6|2193.97|2192.47|2194.55|2193.05|2193.95|2192.45|0
1617243000000|2021-04-01 02:10:00|2193.98|2192.48|2193.94|2192.44|2194.44|2192.94|2193.44|2191.94|0
1617243300000|2021-04-01 02:15:00|2193.95|2192.45|2193.68|2192.18|2194|2192.5|2193.44|2191.94|0
1617243600000|2021-04-01 02:20:00|2193.69|2192.19|2193.92|2192.42|2193.95|2192.45|2193.68|2192.18|0
1617243900000|2021-04-01 02:25:00|2193.94|2192.44|2192.94|2191.44|2193.96|2192.46|2192.94|2191.44|0
1617244200000|2021-04-01 02:30:00|2192.93|2191.43|2193.42|2191.92|2193.44|2191.94|2192.93|2191.43|0
1617244500000|2021-04-01 02:35:00|2193.28|2191.78|2192.43|2190.93|2193.45|2191.95|2192.4|2190.9|0
1617244800000|2021-04-01 02:40:00|2192.44|2190.94|2192.46|2190.96|2192.91|2191.41|2192.41|2190.91|0
1617245100000|2021-04-01 02:45:00|2192.44|2190.94|2192.46|2190.96|2192.93|2191.43|2192.43|2190.93|0
1617245400000|2021-04-01 02:50:00|2192.44|2190.94|2191.46|2189.96|2192.44|2190.94|2191.41|2189.91|0
1617245700000|2021-04-01 02:55:00|2191.45|2189.95|2191.44|2189.94|2191.46|2189.96|2190.87|2189.37|0
1617246000000|2021-04-01 03:00:00|2191.46|2189.96|2191.46|2189.96|2191.96|2190.46|2191.43|2189.93|0
1617246300000|2021-04-01 03:05:00|2191.47|2189.97|2191.47|2189.97|2191.47|2189.97|2191.43|2189.93|0
1617246600000|2021-04-01 03:10:00|2191.48|2189.98|2190.93|2189.43|2191.48|2189.98|2190.91|2189.41|0
1617246900000|2021-04-01 03:15:00|2190.94|2189.44|2191.47|2189.97|2191.49|2189.99|2190.93|2189.43|0
1617247200000|2021-04-01 03:20:00|2191.49|2189.99|2191.97|2190.47|2191.99|2190.49|2191.48|2189.98|0
1617247500000|2021-04-01 03:25:00|2191.98|2190.48|2191.96|2190.46|2191.99|2190.49|2191.94|2190.44|0
1617247800000|2021-04-01 03:30:00|2191.94|2190.44|2191.41|2189.91|2192.2|2190.7|2191.41|2189.91|0
1617248100000|2021-04-01 03:35:00|2191.43|2189.93|2191.74|2190.24|2191.98|2190.48|2190.94|2189.44|0
1617248400000|2021-04-01 03:40:00|2191.73|2190.23|2191.5|2190|2191.99|2190.49|2191|2189.5|0
1617248700000|2021-04-01 03:45:00|2191.49|2189.99|2191.5|2190|2191.5|2190|2191.02|2189.52|0
1617249000000|2021-04-01 03:50:00|2191.52|2190.02|2191.98|2190.48|2192|2190.5|2191.47|2189.97|0
1617249300000|2021-04-01 03:55:00|2191.97|2190.47|2191.97|2190.47|2191.99|2190.49|2191.97|2190.47|0
1617249600000|2021-04-01 04:00:00|2191.99|2190.49|2191.83|2190.33|2191.99|2190.49|2191.34|2189.84|0
1617249900000|2021-04-01 04:05:00|2191.84|2190.34|2191.86|2190.36|2191.87|2190.37|2191.83|2190.33|0
1617250200000|2021-04-01 04:10:00|2191.87|2190.37|2191.84|2190.34|2191.87|2190.37|2191.83|2190.33|0
1617250500000|2021-04-01 04:15:00|2191.85|2190.35|2191.83|2190.33|2191.86|2190.36|2191.61|2190.11|0
1617250800000|2021-04-01 04:20:00|2191.84|2190.34|2191.86|2190.36|2191.87|2190.37|2191.84|2190.34|0
1617251100000|2021-04-01 04:25:00|2191.84|2190.34|2191.85|2190.35|2191.86|2190.36|2191.84|2190.34|0
1617251400000|2021-04-01 04:30:00|2191.83|2190.33|2192.32|2190.82|2192.32|2190.82|2191.83|2190.33|0
1617251700000|2021-04-01 04:35:00|2192.3|2190.8|2192.37|2190.87|2192.39|2190.89|2192.3|2190.8|0
1617252000000|2021-04-01 04:40:00|2192.38|2190.88|2192.32|2190.82|2192.38|2190.88|2192.32|2190.82|0
1617252300000|2021-04-01 04:45:00|2192.33|2190.83|2192.14|2190.64|2192.8|2191.3|2192.14|2190.64|0
1617252600000|2021-04-01 04:50:00|2192.13|2190.63|2191.65|2190.15|2192.13|2190.63|2191.63|2190.13|0
1617252900000|2021-04-01 04:55:00|2191.64|2190.14|2192.64|2191.14|2192.64|2191.14|2191.64|2190.14|0
1617253200000|2021-04-01 05:00:00|2192.62|2191.12|2192.65|2191.15|2192.66|2191.16|2192.12|2190.62|0
1617253500000|2021-04-01 05:05:00|2192.64|2191.14|2192.64|2191.14|2192.66|2191.16|2192.62|2191.12|0
1617253800000|2021-04-01 05:10:00|2192.65|2191.15|2192.13|2190.63|2193.13|2191.63|2192.12|2190.62|0
1617254100000|2021-04-01 05:15:00|2192.15|2190.65|2192.62|2191.12|2192.63|2191.13|2192.13|2190.63|0
1617254400000|2021-04-01 05:20:00|2192.63|2191.13|2193.38|2191.88|2193.39|2191.89|2192.62|2191.12|0
1617254700000|2021-04-01 05:25:00|2193.36|2191.86|2193.8|2192.3|2193.82|2192.32|2193.29|2191.79|0
1617255000000|2021-04-01 05:30:00|2193.79|2192.29|2193.29|2191.79|2193.8|2192.3|2192.81|2191.31|0
1617255300000|2021-04-01 05:35:00|2193.28|2191.78|2194.31|2192.81|2194.32|2192.82|2193.28|2191.78|0
1617255600000|2021-04-01 05:40:00|2194.29|2192.79|2194.35|2192.85|2194.37|2192.87|2194.29|2192.79|0
1617255900000|2021-04-01 05:45:00|2194.37|2192.87|2194.34|2192.84|2194.38|2192.88|2194.32|2192.82|0
1617256200000|2021-04-01 05:50:00|2194.35|2192.85|2193.38|2191.88|2194.35|2192.85|2193.35|2191.85|0
1617256500000|2021-04-01 05:55:00|2193.36|2191.86|2193.33|2191.83|2193.58|2192.08|2193.32|2191.82|0
1617256800000|2021-04-01 06:00:00|2193.32|2191.82|2193.84|2192.34|2193.86|2192.36|2192.39|2190.89|0
1617257100000|2021-04-01 06:05:00|2193.86|2192.36|2193.64|2192.14|2194.61|2193.11|2193.64|2192.14|0
1617257400000|2021-04-01 06:10:00|2193.65|2192.15|2194.08|2192.58|2194.08|2192.58|2193.09|2191.59|0
1617257700000|2021-04-01 06:15:00|2194.09|2192.59|2195.56|2194.06|2195.56|2194.06|2194.08|2192.58|0
1617258000000|2021-04-01 06:20:00|2195.55|2194.05|2195.57|2194.07|2196|2194.5|2195.53|2194.03|0
1617258300000|2021-04-01 06:25:00|2195.56|2194.06|2195.51|2194.01|2195.57|2194.07|2195.05|2193.55|0
1617258600000|2021-04-01 06:30:00|2195.52|2194.02|2192.13|2190.73|2195.52|2194.02|2192.13|2190.73|23
1617258900000|2021-04-01 06:35:00|2192|2190.6|2192.63|2191.23|2193.63|2192.23|2192|2190.6|34
1617259200000|2021-04-01 06:40:00|2192.75|2191.35|2192.13|2190.73|2192.88|2191.48|2192.13|2190.73|36
1617259500000|2021-04-01 06:45:00|||||||||15
1617259800000|2021-04-01 06:50:00|2191.63|2190.23|2192.13|2190.73|2193.13|2191.73|2191.63|2190.23|56
1617260100000|2021-04-01 06:55:00|2192.43|2190.93|2192.55|2191.05|2193.02|2191.52|2192.43|2190.93|0
1617260400000|2021-04-01 07:00:00|2192.54|2191.04|2192.43|2191.93|2195.43|2194.93|2189.18|2188.68|3384
1617260700000|2021-04-01 07:05:00|2192.55|2192.05|2189.18|2188.68|2193.18|2192.68|2188.3|2187.8|1512
1617261000000|2021-04-01 07:10:00|2189.3|2188.8|2189.93|2189.43|2191.18|2190.68|2188.68|2188.18|1702
1617261300000|2021-04-01 07:15:00|2190.18|2189.68|2192.68|2192.18|2192.93|2192.43|2189.93|2189.43|1297
1617261600000|2021-04-01 07:20:00|2192.8|2192.3|2192.93|2192.43|2194.68|2194.18|2192.8|2192.3|897
1617261900000|2021-04-01 07:25:00|2193.05|2192.55|2193.68|2193.18|2194.55|2194.05|2192.93|2192.43|568
1617262200000|2021-04-01 07:30:00|2193.93|2193.43|2196.43|2195.93|2196.43|2195.93|2193.43|2192.93|808
1617262500000|2021-04-01 07:35:00|2196.3|2195.8|2196.93|2196.43|2197.8|2197.3|2196.18|2195.68|791
1617262800000|2021-04-01 07:40:00|2197.18|2196.68|2200.3|2199.8|2200.43|2199.93|2197.18|2196.68|674
1617263100000|2021-04-01 07:45:00|2200.43|2199.93|2203|2202.5|2203.5|2203|2199.8|2199.3|821
1617263400000|2021-04-01 07:50:00|2202.75|2202.25|2203.5|2203|2203.62|2203.12|2202|2201.5|823
1617263700000|2021-04-01 07:55:00|2203.62|2203.12|2203.25|2202.75|2204.25|2203.75|2202.75|2202.25|517
1617264000000|2021-04-01 08:00:00|2203.37|2202.87|2202.25|2201.75|2203.75|2203.25|2201.25|2200.75|694
1617264300000|2021-04-01 08:05:00|2202.37|2201.87|2201.75|2201.25|2202.5|2202|2201.5|2201|429
1617264600000|2021-04-01 08:10:00|2201.62|2201.12|2201.5|2201|2202.37|2201.87|2201|2200.5|372
1617264900000|2021-04-01 08:15:00|2201.62|2201.12|2202.25|2201.75|2202.75|2202.25|2201.25|2200.75|469
1617265200000|2021-04-01 08:20:00|2202.12|2201.62|2204|2203.5|2204|2203.5|2201.75|2201.25|547
1617265500000|2021-04-01 08:25:00|2204.12|2203.62|2204|2203.5|2204.5|2204|2203.75|2203.25|431
1617265800000|2021-04-01 08:30:00|2204.25|2203.75|2206.5|2206|2206.75|2206.25|2204.25|2203.75|556
1617266100000|2021-04-01 08:35:00|2206.75|2206.25|2206|2205.5|2208.37|2207.87|2205.75|2205.25|834
1617266400000|2021-04-01 08:40:00|2206.12|2205.62|2205|2204.5|2206.5|2206|2204.75|2204.25|313
1617266700000|2021-04-01 08:45:00|2205.25|2204.75|2204.75|2204.25|2205.25|2204.75|2204.5|2204|336
1617267000000|2021-04-01 08:50:00|2204.62|2204.12|2204|2203.5|2204.75|2204.25|2203.75|2203.25|347
1617267300000|2021-04-01 08:55:00|2203.75|2203.25|2204|2203.5|2204.25|2203.75|2203.5|2203|341
1617267600000|2021-04-01 09:00:00|2203.87|2203.37|2203.25|2202.75|2204.12|2203.62|2202.75|2202.25|336
1617267900000|2021-04-01 09:05:00|2203.12|2202.62|2204.12|2203.62|2204.25|2203.75|2203.12|2202.62|349
1617268200000|2021-04-01 09:10:00|2204.25|2203.75|2202.5|2202|2204.25|2203.75|2202.5|2202|322
1617268500000|2021-04-01 09:15:00|2202.37|2201.87|2201.5|2201|2202.37|2201.87|2201.5|2201|299
1617268800000|2021-04-01 09:20:00|2201.62|2201.12|2201.5|2201|2202|2201.5|2201|2200.5|427
1617269100000|2021-04-01 09:25:00|2201.25|2200.75|2200.5|2200|2201.75|2201.25|2200.5|2200|434
1617269400000|2021-04-01 09:30:00|2200.37|2199.87|2199.5|2199|2200.75|2200.25|2199.5|2199|433
1617269700000|2021-04-01 09:35:00|2199.75|2199.25|2200.5|2200|2200.5|2200|2199.75|2199.25|254
1617270000000|2021-04-01 09:40:00|2200.37|2199.87|2200|2199.5|2200.5|2200|2200|2199.5|237
1617270300000|2021-04-01 09:45:00|2200.12|2199.62|2198.75|2198.25|2200.5|2200|2198.75|2198.25|678
1617270600000|2021-04-01 09:50:00|2198.87|2198.37|2199.75|2199.25|2199.75|2199.25|2198.87|2198.37|483
1617270900000|2021-04-01 09:55:00|2199.5|2199|2199.25|2198.75|2199.5|2199|2199|2198.5|375
1617271200000|2021-04-01 10:00:00|2199.37|2198.87|2198.75|2198.25|2199.5|2199|2198|2197.5|862
1617271500000|2021-04-01 10:05:00|2198.62|2198.12|2199|2198.5|2199.25|2198.75|2198.25|2197.75|426
1617271800000|2021-04-01 10:10:00|2199.12|2198.62|2199|2198.5|2199.87|2199.37|2199|2198.5|334
1617272100000|2021-04-01 10:15:00|2198.87|2198.37|2198.75|2198.25|2199.75|2199.25|2198.5|2198|591
1617272400000|2021-04-01 10:20:00|2199|2198.5|2200|2199.5|2200.37|2199.87|2198.75|2198.25|605
1617272700000|2021-04-01 10:25:00|2199.75|2199.25|2199|2198.5|2200|2199.5|2199|2198.5|344
1617273000000|2021-04-01 10:30:00|2199.25|2198.75|2197.75|2197.25|2199.5|2199|2197.75|2197.25|416
1617273300000|2021-04-01 10:35:00|2197.87|2197.37|2198.25|2197.75|2198.5|2198|2197.75|2197.25|270
1617273600000|2021-04-01 10:40:00|2198.37|2197.87|2200.75|2200.25|2200.75|2200.25|2198.37|2197.87|913
1617273900000|2021-04-01 10:45:00|2201|2200.5|2202.25|2201.75|2202.5|2202|2201|2200.5|688
1617274200000|2021-04-01 10:50:00|2202.37|2201.87|2204.13|2202.63|2204.13|2203.37|2202|2201.5|1502
1617274500000|2021-04-01 10:55:00|2203.99|2202.49|2203.59|2202.09|2203.99|2202.49|2203.49|2201.99|1325
1617274800000|2021-04-01 11:00:00|2203.61|2202.11|2204.55|2203.05|2204.56|2203.06|2203.61|2202.11|2699
1617275100000|2021-04-01 11:05:00|2204.54|2203.04|2205.57|2204.07|2205.59|2204.09|2204.54|2203.04|83
1617275400000|2021-04-01 11:10:00|2205.49|2203.99|2204.78|2203.28|2205.49|2203.99|2204.78|2203.28|47
1617275700000|2021-04-01 11:15:00|2204.77|2203.27|2204.13|2202.63|2204.78|2203.28|2203.17|2201.67|61
1617276000000|2021-04-01 11:20:00|2204.12|2202.62|2203.18|2201.68|2204.12|2202.62|2203.16|2201.66|135
1617276300000|2021-04-01 11:25:00|2203.19|2201.69|2204.17|2202.67|2204.17|2202.67|2203.18|2201.68|9
1617276600000|2021-04-01 11:30:00|2204.15|2202.65|2203.72|2202.22|2204.17|2202.67|2203.68|2202.18|0
1617276900000|2021-04-01 11:35:00|2203.71|2202.21|2205.57|2204.07|2205.59|2204.09|2203.69|2202.19|0
1617277200000|2021-04-01 11:40:00|2205.64|2204.14|2205.41|2203.91|2206.62|2205.12|2205.41|2203.91|0
1617277500000|2021-04-01 11:45:00|2205.42|2203.92|2205.87|2204.37|2205.97|2204.47|2205.42|2203.92|0
1617277800000|2021-04-01 11:50:00|2205.86|2204.36|2205.48|2203.98|2205.86|2204.36|2205.35|2203.85|0
1617278100000|2021-04-01 11:55:00|2205.49|2203.99|2205.46|2203.96|2205.95|2204.45|2205.44|2203.94|0
1617278400000|2021-04-01 12:00:00|2205.48|2203.98|2205.97|2204.47|2205.98|2204.48|2205.46|2203.96|0
1617278700000|2021-04-01 12:05:00|2205.95|2204.45|2206.44|2204.94|2206.53|2205.03|2205.95|2204.45|0
1617279000000|2021-04-01 12:10:00|2206.42|2204.92|2206.32|2204.82|2206.51|2205.01|2206.32|2204.82|0
1617279300000|2021-04-01 12:15:00|2206.33|2204.83|2206.75|2205.25|2206.78|2205.28|2206.29|2204.79|0
1617279600000|2021-04-01 12:20:00|2206.76|2205.26|2207.2|2205.7|2207.67|2206.17|2206.72|2205.22|0
1617279900000|2021-04-01 12:25:00|2207.21|2205.71|2207.17|2205.67|2207.67|2206.17|2206.68|2205.18|0
1617280200000|2021-04-01 12:30:00|2207.18|2205.68|2206.7|2205.2|2207.21|2205.71|2206.64|2205.14|0
1617280500000|2021-04-01 12:35:00|2206.69|2205.19|2206.64|2205.14|2206.73|2205.23|2206.64|2205.14|0
1617280800000|2021-04-01 12:40:00|2206.63|2205.13|2207.6|2206.1|2207.62|2206.12|2206.63|2205.13|0
1617281100000|2021-04-01 12:45:00|2207.62|2206.12|2209.03|2207.53|2209.03|2207.53|2207.58|2206.08|0
1617281400000|2021-04-01 12:50:00|2209.01|2207.51|2207.62|2206.12|2209.04|2207.54|2207.45|2205.95|0
1617281700000|2021-04-01 12:55:00|2207.63|2206.13|2207.69|2206.19|2207.72|2206.22|2207.16|2205.66|0
1617282000000|2021-04-01 13:00:00|2207.71|2206.21|2207.77|2206.27|2207.78|2206.28|2207.18|2205.68|0
1617282300000|2021-04-01 13:05:00|2207.76|2206.26|2206.77|2205.27|2207.76|2206.26|2206.75|2205.25|0
1617282600000|2021-04-01 13:10:00|2206.78|2205.28|2206.24|2204.74|2206.78|2205.28|2206.24|2204.74|0
1617282900000|2021-04-01 13:15:00|2206.26|2204.76|2206.25|2204.75|2206.26|2204.76|2205.72|2204.22|0
1617283200000|2021-04-01 13:20:00|2206.26|2204.76|2206.31|2204.81|2206.33|2204.83|2206.25|2204.75|0
1617283500000|2021-04-01 13:25:00|2206.33|2204.83|2207.53|2206.03|2207.53|2206.03|2206.3|2204.8|0
1617283800000|2021-04-01 13:30:00|2207.52|2206.02|2208.18|2206.68|2208.2|2206.7|2206.08|2204.58|0
1617284100000|2021-04-01 13:35:00|2208.2|2206.7|2208.59|2207.09|2208.68|2207.18|2207.7|2206.2|0
1617284400000|2021-04-01 13:40:00|2208.61|2207.11|2208.06|2206.56|2208.73|2207.23|2207.56|2206.06|0
1617284700000|2021-04-01 13:45:00|2208.07|2206.57|2207.38|2205.88|2209.07|2207.57|2207.38|2205.88|0
1617285000000|2021-04-01 13:50:00|2207.36|2205.86|2207.48|2205.98|2207.58|2206.08|2207.36|2205.86|0
1617285300000|2021-04-01 13:55:00|2207.47|2205.97|2208.29|2206.79|2208.29|2206.79|2207.33|2205.83|0
1617285600000|2021-04-01 14:00:00|2208.43|2206.93|2208.36|2206.86|2208.87|2207.37|2207.75|2206.25|0
1617285900000|2021-04-01 14:05:00|2208.34|2206.84|2208.98|2207.48|2209.02|2207.52|2208.34|2206.84|0
1617286200000|2021-04-01 14:10:00|2208.97|2207.47|2209.84|2208.34|2209.9|2208.4|2208.92|2207.42|0
1617286500000|2021-04-01 14:15:00|2209.86|2208.36|2211.05|2209.55|2211.11|2209.61|2209.42|2207.92|0
1617286800000|2021-04-01 14:20:00|2211.04|2209.54|2210.55|2209.05|2211.05|2209.55|2210.54|2209.04|0
1617287100000|2021-04-01 14:25:00|2210.54|2209.04|2210.62|2209.12|2211.53|2210.03|2210.48|2208.98|0
1617287400000|2021-04-01 14:30:00|2210.65|2209.15|2210.59|2209.09|2211.1|2209.6|2210.09|2208.59|0
1617287700000|2021-04-01 14:35:00|2210.6|2209.1|2210.52|2209.02|2211.13|2209.63|2210.5|2209|0
1617288000000|2021-04-01 14:40:00|2210.49|2208.99|2211.58|2210.08|2211.59|2210.09|2210.47|2208.97|0
1617288300000|2021-04-01 14:45:00|2211.59|2210.09|2211.01|2209.51|2211.59|2210.09|2211.01|2209.51|0
1617288600000|2021-04-01 14:50:00|2211|2209.5|2208.98|2207.48|2211.04|2209.54|2208.97|2207.47|0
1617288900000|2021-04-01 14:55:00|2209|2207.5|2211.07|2209.57|2211.07|2209.57|2208.98|2207.48|0
1617289200000|2021-04-01 15:00:00|2211.06|2209.56|2210.74|2209.24|2211.19|2209.69|2210.71|2209.21|0
1617289500000|2021-04-01 15:05:00|2210.72|2209.22|2210.52|2209.02|2211.06|2209.56|2210.46|2208.96|0
1617289800000|2021-04-01 15:10:00|2210.51|2209.01|2209.98|2208.48|2211.04|2209.54|2209.98|2208.48|0
1617290100000|2021-04-01 15:15:00|2209.99|2208.49|2210.39|2208.89|2210.92|2209.42|2209.93|2208.43|0
1617290400000|2021-04-01 15:20:00|2210.38|2208.88|2210.89|2209.39|2211.05|2209.55|2210.37|2208.87|0
1617290700000|2021-04-01 15:25:00|2210.87|2209.37|2210.44|2208.94|2210.9|2209.4|2209.93|2208.43|0
1617291000000|2021-04-01 15:30:00|2210.59|2209.09|2209.11|2207.61|2210.59|2209.09|2209.11|2207.61|0
1617291300000|2021-04-01 15:35:00|2209.25|2207.75|2210.04|2208.54|2210.52|2209.02|2209.11|2207.61|0
1617291600000|2021-04-01 15:40:00|2210.02|2208.52|2209.53|2208.03|2210.05|2208.55|2209.5|2208|0
1617291900000|2021-04-01 15:45:00|2209.51|2208.01|2209.53|2208.03|2210.04|2208.54|2208.98|2207.48|0
1617292200000|2021-04-01 15:50:00|2209.56|2208.06|2209.95|2208.45|2210.02|2208.52|2209.53|2208.03|0
1617292500000|2021-04-01 15:55:00|2209.97|2208.47|2209.94|2208.44|2211|2209.5|2209.92|2208.42|0
1617292800000|2021-04-01 16:00:00|2209.92|2208.42|2211.47|2209.97|2211.47|2209.97|2209.92|2208.42|0
1617293100000|2021-04-01 16:05:00|2211.48|2209.98|2212.09|2210.59|2212.12|2210.62|2211.48|2209.98|0
1617293400000|2021-04-01 16:10:00|2212.26|2210.76|2212.27|2210.77|2212.82|2211.32|2212.24|2210.74|0
1617293700000|2021-04-01 16:15:00|2212.29|2210.79|2213.21|2211.71|2213.27|2211.77|2212.29|2210.79|0
1617294000000|2021-04-01 16:20:00|2213.23|2211.73|2213.23|2211.73|2213.26|2211.76|2213.19|2211.69|0
1617294300000|2021-04-01 16:25:00|2213.24|2211.74|2213.25|2211.75|2213.26|2211.76|2213.2|2211.7|0
1617294600000|2021-04-01 16:30:00|2213.23|2211.73|2213.69|2212.19|2213.73|2212.23|2213.23|2211.73|0
1617294900000|2021-04-01 16:35:00|2213.7|2212.2|2212.81|2211.31|2213.7|2212.2|2212.75|2211.25|0
1617295200000|2021-04-01 16:40:00|2212.82|2211.32|2212.31|2210.81|2212.82|2211.32|2211.82|2210.32|0
1617295500000|2021-04-01 16:45:00|2212.32|2210.82|2212.74|2211.24|2212.84|2211.34|2212.31|2210.81|0
1617295800000|2021-04-01 16:50:00|2212.72|2211.22|2212.29|2210.79|2212.74|2211.24|2212.22|2210.72|0
1617296100000|2021-04-01 16:55:00|2212.31|2210.81|2212.31|2210.81|2212.81|2211.31|2212.3|2210.8|0
1617296400000|2021-04-01 17:00:00|2212.33|2210.83|2212.3|2210.8|2212.37|2210.87|2212.28|2210.78|0
1617296700000|2021-04-01 17:05:00|2212.28|2210.78|2211.69|2210.19|2212.28|2210.78|2211.69|2210.19|0
1617297000000|2021-04-01 17:10:00|2211.71|2210.21|2211.65|2210.15|2211.71|2210.21|2211.65|2210.15|0
1617297300000|2021-04-01 17:15:00|2211.67|2210.17|2211.1|2209.6|2211.68|2210.18|2211.06|2209.56|0
1617297600000|2021-04-01 17:20:00|2211.11|2209.61|2212.51|2211.01|2212.54|2211.04|2211.1|2209.6|0
1617297900000|2021-04-01 17:25:00|2212.53|2211.03|2212.01|2210.51|2212.54|2211.04|2212.01|2210.51|0
1617298200000|2021-04-01 17:30:00|2211.98|2210.48|2212.65|2211.15|2212.66|2211.16|2211.98|2210.48|0
1617298500000|2021-04-01 17:35:00|2212.66|2211.16|2212.69|2211.19|2213.13|2211.63|2212.62|2211.12|0
1617298800000|2021-04-01 17:40:00|2212.7|2211.2|2213.16|2211.66|2213.19|2211.69|2212.68|2211.18|0
1617299100000|2021-04-01 17:45:00|2213.18|2211.68|2212.6|2211.1|2213.18|2211.68|2212.59|2211.09|0
1617299400000|2021-04-01 17:50:00|2212.59|2211.09|2212.63|2211.13|2212.66|2211.16|2212.57|2211.07|0
1617299700000|2021-04-01 17:55:00|2212.62|2211.12|2212.59|2211.09|2212.65|2211.15|2212.59|2211.09|0
1617300000000|2021-04-01 18:00:00|2212.6|2211.1|2212.63|2211.13|2212.65|2211.15|2212.57|2211.07|0
1617300300000|2021-04-01 18:05:00|2212.65|2211.15|2212.57|2211.07|2212.65|2211.15|2212.57|2211.07|0
1617300600000|2021-04-01 18:10:00|2212.56|2211.06|2212.65|2211.15|2212.65|2211.15|2212.56|2211.06|0
1617300900000|2021-04-01 18:15:00|2212.63|2211.13|2212.65|2211.15|2212.66|2211.16|2212.6|2211.1|0
1617301200000|2021-04-01 18:20:00|2212.64|2211.14|2213.66|2212.16|2213.69|2212.19|2212.64|2211.14|0
1617301500000|2021-04-01 18:25:00|2213.68|2212.18|2213.18|2211.68|2213.68|2212.18|2213.13|2211.63|0
1617301800000|2021-04-01 18:30:00|2213.16|2211.66|2213.55|2212.05|2213.55|2212.05|2213.15|2211.65|0
1617302100000|2021-04-01 18:35:00|2213.56|2212.06|2214.4|2212.9|2214.41|2212.91|2213.55|2212.05|0
1617302400000|2021-04-01 18:40:00|2214.38|2212.88|2214.88|2213.38|2214.9|2213.4|2213.93|2212.43|0
1617302700000|2021-04-01 18:45:00|2214.9|2213.4|2214.41|2212.91|2214.9|2213.4|2214.37|2212.87|0
1617303000000|2021-04-01 18:50:00|2214.43|2212.93|2214.79|2213.29|2214.88|2213.38|2214.41|2212.91|0
1617303300000|2021-04-01 18:55:00|2214.81|2213.31|2215.28|2213.78|2215.31|2213.81|2214.79|2213.29|0
1617303600000|2021-04-01 19:00:00|2215.27|2213.77|2215.23|2213.73|2215.31|2213.81|2214.74|2213.24|0
1617303900000|2021-04-01 19:05:00|2215.24|2213.74|2215.25|2213.75|2215.25|2213.75|2214.22|2212.72|0
1617304200000|2021-04-01 19:10:00|2215.27|2213.77|2215.18|2213.68|2215.77|2214.27|2214.71|2213.21|0
1617304500000|2021-04-01 19:15:00|2215.17|2213.67|2215.19|2213.69|2215.68|2214.18|2214.2|2212.7|0
1617304800000|2021-04-01 19:20:00|2215.18|2213.68|2215.01|2213.51|2215.21|2213.71|2214.65|2213.15|0
1617305100000|2021-04-01 19:25:00|2215.03|2213.53|2216.02|2214.52|2216.04|2214.54|2215.01|2213.51|0
1617305400000|2021-04-01 19:30:00|2216.04|2214.54|2216.99|2215.49|2217.03|2215.53|2215.99|2214.49|0
1617305700000|2021-04-01 19:35:00|2216.96|2215.46|2216.41|2214.91|2217.02|2215.52|2215.88|2214.38|0
1617306000000|2021-04-01 19:40:00|2216.42|2214.92|2216.45|2214.95|2216.48|2214.98|2215.95|2214.45|0
1617306300000|2021-04-01 19:45:00|2216.46|2214.96|2217.38|2215.88|2217.57|2216.07|2216.45|2214.95|0
1617306600000|2021-04-01 19:50:00|2217.41|2215.91|2219.79|2218.29|2219.79|2218.29|2217.27|2215.77|0
1617306900000|2021-04-01 19:55:00|2219.78|2218.28|2221.05|2219.55|2224|2222.5|2219.75|2218.25|0
1617307200000|2021-04-01 20:00:00|2221.03|2219.53|2220.88|2219.38|2221.52|2220.02|2220.23|2218.73|0
1617307500000|2021-04-01 20:05:00|2220.9|2219.4|2221.1|2219.6|2221.13|2219.63|2220.85|2219.35|0
1617307800000|2021-04-01 20:10:00|2221.12|2219.62|2221.7|2220.2|2221.86|2220.36|2221.12|2219.62|0
1617308100000|2021-04-01 20:15:00|2221.74|2220.24|2221.55|2220.05|2221.83|2220.33|2221.38|2219.88|0
1617308400000|2021-04-01 20:20:00|2221.59|2220.09|2221.44|2219.94|2221.63|2220.13|2221.44|2219.94|0
1617308700000|2021-04-01 20:25:00|2221.49|2219.99|2221.43|2219.93|2221.49|2219.99|2221.31|2219.81|0
1617309000000|2021-04-01 20:30:00|2221.46|2219.96|2221.69|2220.19|2221.91|2220.41|2221.33|2219.83|0
1617309300000|2021-04-01 20:35:00|2221.67|2220.17|2221.52|2220.02|2221.69|2220.19|2221.38|2219.88|0
1617309600000|2021-04-01 20:40:00|2221.39|2219.89|2221.93|2220.43|2221.93|2220.43|2221.37|2219.87|0
1617309900000|2021-04-01 20:45:00|2221.95|2220.45|2221.68|2220.18|2222.08|2220.58|2221.57|2220.07|0
1617310200000|2021-04-01 20:50:00|2221.66|2220.16|2221.57|2220.07|2221.68|2220.18|2221.47|2219.97|0
1617310500000|2021-04-01 20:55:00|2221.55|2220.05|2221.57|2220.07|2221.78|2220.28|2221.47|2219.97|0
1617310800000|2021-04-01 21:00:00|2221.53|2220.03|2221.49|2219.99|2221.53|2220.03|2221.49|2219.99|0
1617311100000|2021-04-01 21:05:00|2221.48|2219.98|2221.48|2219.98|2221.48|2219.98|2221.48|2219.98|0
1617311400000|2021-04-01 21:10:00|2221.53|2220.03|2221.52|2220.02|2221.53|2220.03|2221.52|2220.02|0
1617314400000|2021-04-01 22:00:00|2221.56|2220.06|2221.62|2220.12|2221.87|2220.37|2220.85|2219.35|0
1617314700000|2021-04-01 22:05:00|2221.71|2220.21|2221.04|2219.54|2221.71|2220.21|2221.04|2219.54|0
1617315000000|2021-04-01 22:10:00|2221.02|2219.52|2220.94|2219.44|2221.15|2219.65|2220.94|2219.44|0
1617315300000|2021-04-01 22:15:00|2220.92|2219.42|2221.15|2219.65|2221.15|2219.65|2220.84|2219.34|0
1617315600000|2021-04-01 22:20:00|2221.17|2219.67|2220.94|2219.44|2221.6|2220.1|2220.94|2219.44|0
1617315900000|2021-04-01 22:25:00|2220.95|2219.45|2221.4|2219.9|2221.4|2219.9|2220.94|2219.44|0
1617316200000|2021-04-01 22:30:00|2221.42|2219.92|2221.71|2220.21|2221.96|2220.46|2221.4|2219.9|0
1617316500000|2021-04-01 22:35:00|2221.73|2220.23|2221.71|2220.21|2221.81|2220.31|2221.6|2220.1|0
1617316800000|2021-04-01 22:40:00|2221.72|2220.22|2221.71|2220.21|2221.76|2220.26|2221.6|2220.1|0
1617317100000|2021-04-01 22:45:00|2221.78|2220.28|2221.88|2220.38|2221.88|2220.38|2221.78|2220.28|0
1617317400000|2021-04-01 22:50:00|2221.86|2220.36|2221.78|2220.28|2221.88|2220.38|2221.78|2220.28|0
1617317700000|2021-04-01 22:55:00|2221.8|2220.3|2221.88|2220.38|2221.88|2220.38|2221.8|2220.3|0
1617318000000|2021-04-01 23:00:00|2221.86|2220.36|2222.45|2220.95|2222.7|2221.2|2221.78|2220.28|0
1617318300000|2021-04-01 23:05:00|2222.43|2220.93|2222.14|2220.64|2222.43|2220.93|2222.04|2220.54|0
1617318600000|2021-04-01 23:10:00|2222.12|2220.62|2222.13|2220.63|2222.24|2220.74|2221.93|2220.43|0
1617318900000|2021-04-01 23:15:00|2222.14|2220.64|2222.03|2220.53|2222.24|2220.74|2222.03|2220.53|0
1617319200000|2021-04-01 23:20:00|2222.01|2220.51|2222.08|2220.58|2222.13|2220.63|2221.93|2220.43|0
1617319500000|2021-04-01 23:25:00|2222.09|2220.59|2222.03|2220.53|2222.13|2220.63|2222.03|2220.53|0
1617319800000|2021-04-01 23:30:00|2222.05|2220.55|2222.03|2220.53|2222.24|2220.74|2222.03|2220.53|0
1617320100000|2021-04-01 23:35:00|2222.01|2220.51|2222.39|2220.89|2222.44|2220.94|2221.93|2220.43|0
1617320400000|2021-04-01 23:40:00|2222.38|2220.88|2222.34|2220.84|2222.44|2220.94|2222.24|2220.74|0
1617320700000|2021-04-01 23:45:00|2222.36|2220.86|2222.24|2220.74|2222.44|2220.94|2222.24|2220.74|0
1617321000000|2021-04-01 23:50:00|2222.26|2220.76|2222.34|2220.84|2222.44|2220.94|2222.24|2220.74|0
1617321300000|2021-04-01 23:55:00|2222.36|2220.86|2222.34|2220.84|2222.44|2220.94|2222.34|2220.84|0
1617321600000|2021-04-02 00:00:00|2222.33|2220.83|2222.33|2220.83|2222.44|2220.94|2222.13|2220.63|0
1617321900000|2021-04-02 00:05:00|2222.34|2220.84|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617322200000|2021-04-02 00:10:00|2222.41|2220.91|2222.33|2220.83|2222.43|2220.93|2222.23|2220.73|0
1617322500000|2021-04-02 00:15:00|2222.35|2220.85|2222.23|2220.73|2222.43|2220.93|2222.23|2220.73|0
1617322800000|2021-04-02 00:20:00|2222.21|2220.71|2222.12|2220.62|2222.23|2220.73|2221.92|2220.42|0
1617323100000|2021-04-02 00:25:00|2222.1|2220.6|2222.23|2220.73|2222.23|2220.73|2221.97|2220.47|0
1617323400000|2021-04-02 00:30:00|2222.25|2220.75|2222.33|2220.83|2222.33|2220.83|2222.12|2220.62|0
1617323700000|2021-04-02 00:35:00|2222.31|2220.81|2222.33|2220.83|2222.43|2220.93|2222.23|2220.73|0
1617324000000|2021-04-02 00:40:00|2222.35|2220.85|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617324300000|2021-04-02 00:45:00|2222.35|2220.85|2222.43|2220.93|2222.43|2220.93|2222.35|2220.85|0
1617324600000|2021-04-02 00:50:00|2222.41|2220.91|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617324900000|2021-04-02 00:55:00|2222.35|2220.85|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617325200000|2021-04-02 01:00:00|2222.35|2220.85|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617325500000|2021-04-02 01:05:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617325800000|2021-04-02 01:10:00|2222.45|2220.95|2222.43|2220.93|2222.68|2221.18|2222.43|2220.93|0
1617326100000|2021-04-02 01:15:00|2222.41|2220.91|2222.12|2220.62|2222.41|2220.91|2222.02|2220.52|0
1617326400000|2021-04-02 01:20:00|2222.13|2220.63|2222.23|2220.73|2222.23|2220.73|2222.13|2220.63|0
1617327300000|2021-04-02 01:35:00|2222.21|2220.71|2222.02|2220.52|2222.23|2220.73|2221.92|2220.42|0
1617327600000|2021-04-02 01:40:00|2222|2220.5|2221.92|2220.42|2222.12|2220.62|2221.77|2220.27|0
1617327900000|2021-04-02 01:45:00|2221.94|2220.44|2222.02|2220.52|2222.12|2220.62|2221.94|2220.44|0
1617328200000|2021-04-02 01:50:00|2222|2220.5|2222.12|2220.62|2222.12|2220.62|2221.92|2220.42|0
1617328500000|2021-04-02 01:55:00|2222.13|2220.63|2222.12|2220.62|2222.23|2220.73|2222.12|2220.62|0
1617328800000|2021-04-02 02:00:00|2222.1|2220.6|2222.12|2220.62|2222.12|2220.62|2222.02|2220.52|0
1617329100000|2021-04-02 02:05:00|2222.1|2220.6|2221.77|2220.27|2222.12|2220.62|2221.77|2220.27|0
1617329400000|2021-04-02 02:10:00|2221.76|2220.26|2221.77|2220.27|2221.77|2220.27|2221.56|2220.06|0
1617329700000|2021-04-02 02:15:00|2221.76|2220.26|2222.02|2220.52|2222.02|2220.52|2221.72|2220.22|0
1617330000000|2021-04-02 02:20:00|2222.01|2220.51|2221.92|2220.42|2222.02|2220.52|2221.92|2220.42|0
1617330300000|2021-04-02 02:25:00|2221.94|2220.44|2222.02|2220.52|2222.02|2220.52|2221.92|2220.42|0
1617330600000|2021-04-02 02:30:00|2222|2220.5|2222.33|2220.83|2222.33|2220.83|2221.92|2220.42|0
1617330900000|2021-04-02 02:35:00|2222.35|2220.85|2222.43|2220.93|2222.68|2221.18|2222.33|2220.83|0
1617331200000|2021-04-02 02:40:00|2222.42|2220.92|2222.43|2220.93|2222.58|2221.08|2222.23|2220.73|0
1617331500000|2021-04-02 02:45:00|2222.44|2220.94|2222.43|2220.93|2222.53|2221.03|2222.43|2220.93|0
1617331800000|2021-04-02 02:50:00|2222.42|2220.92|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617332100000|2021-04-02 02:55:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617332400000|2021-04-02 03:00:00|2222.42|2220.92|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617332700000|2021-04-02 03:05:00|2222.42|2220.92|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617333000000|2021-04-02 03:10:00|2222.41|2220.91|2222.33|2220.83|2222.41|2220.91|2222.23|2220.73|0
1617333300000|2021-04-02 03:15:00|2222.31|2220.81|2222.23|2220.73|2222.33|2220.83|2222.23|2220.73|0
1617333600000|2021-04-02 03:20:00|2222.25|2220.75|2222.33|2220.83|2222.33|2220.83|2222.25|2220.75|0
1617334200000|2021-04-02 03:30:00|2222.34|2220.84|2222.33|2220.83|2222.38|2220.88|2222.33|2220.83|0
1617334500000|2021-04-02 03:35:00|2222.34|2220.84|2222.33|2220.83|2222.38|2220.88|2222.33|2220.83|0
1617334800000|2021-04-02 03:40:00|2222.34|2220.84|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617335100000|2021-04-02 03:45:00|2222.35|2220.85|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617335400000|2021-04-02 03:50:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617336000000|2021-04-02 04:00:00|2222.44|2220.94|2222.43|2220.93|2222.58|2221.08|2222.43|2220.93|0
1617336300000|2021-04-02 04:05:00|2222.45|2220.95|2222.43|2220.93|2222.58|2221.08|2222.43|2220.93|0
1617336600000|2021-04-02 04:10:00|2222.45|2220.95|2222.43|2220.93|2222.58|2221.08|2222.43|2220.93|0
1617336900000|2021-04-02 04:15:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617337200000|2021-04-02 04:20:00|2222.41|2220.91|2222.41|2220.91|2222.41|2220.91|2222.41|2220.91|0
1617339000000|2021-04-02 04:50:00|2222.39|2220.89|2222.41|2220.91|2222.41|2220.91|2222.31|2220.81|0
1617339300000|2021-04-02 04:55:00|2222.43|2220.93|2222.56|2221.06|2222.56|2221.06|2222.43|2220.93|0
1617339600000|2021-04-02 05:00:00|2222.54|2221.04|2222.31|2220.81|2222.56|2221.06|2222.31|2220.81|0
1617339900000|2021-04-02 05:05:00|2222.29|2220.79|2222.1|2220.6|2222.29|2220.79|2222.1|2220.6|0
1617340200000|2021-04-02 05:10:00|2222.12|2220.62|2222.31|2220.81|2222.31|2220.81|2222.1|2220.6|0
1617340500000|2021-04-02 05:15:00|2222.29|2220.79|2222.31|2220.81|2222.31|2220.81|2222.21|2220.71|0
1617340800000|2021-04-02 05:20:00|2222.3|2220.8|2222.21|2220.71|2222.31|2220.81|2222.1|2220.6|0
1617341100000|2021-04-02 05:25:00|2222.23|2220.73|2222.31|2220.81|2222.31|2220.81|2222.23|2220.73|0
1617341400000|2021-04-02 05:30:00|2222.33|2220.83|2222.41|2220.91|2222.41|2220.91|2222.31|2220.81|0
1617341700000|2021-04-02 05:35:00|2222.39|2220.89|2222.32|2220.82|2222.42|2220.92|2222.22|2220.72|0
1617342000000|2021-04-02 05:40:00|2222.31|2220.81|2222.32|2220.82|2222.32|2220.82|2222.22|2220.72|0
1617342300000|2021-04-02 05:45:00|2222.34|2220.84|2222.57|2221.07|2222.57|2221.07|2222.34|2220.84|0
1617342600000|2021-04-02 05:50:00|2222.58|2221.08|2223.23|2221.73|2223.23|2221.73|2222.57|2221.07|0
1617342900000|2021-04-02 05:55:00|2223.25|2221.75|2223.76|2222.26|2223.96|2222.46|2223.25|2221.75|0
1617343200000|2021-04-02 06:00:00|2223.77|2222.27|2224.28|2222.78|2224.3|2222.8|2223.76|2222.26|0
1617343500000|2021-04-02 06:05:00|2224.26|2222.76|2224.17|2222.67|2224.26|2222.76|2223.92|2222.42|0
1617343800000|2021-04-02 06:10:00|2224.19|2222.69|2224.56|2223.06|2224.63|2223.13|2224.19|2222.69|0
1617344100000|2021-04-02 06:15:00|2224.58|2223.08|2224.8|2223.3|2224.91|2223.41|2224.58|2223.08|0
1617344400000|2021-04-02 06:20:00|2224.81|2223.31|2224.67|2223.17|2224.82|2223.32|2224.62|2223.12|0
1617344700000|2021-04-02 06:25:00|2224.68|2223.18|2224.46|2222.96|2224.82|2223.32|2224.36|2222.86|0
1617345000000|2021-04-02 06:30:00|2224.44|2222.94|2224.46|2222.96|2224.46|2222.96|2224.36|2222.86|0
1617345300000|2021-04-02 06:35:00|2224.48|2222.98|2224.36|2222.86|2224.57|2223.07|2224.36|2222.86|0
1617345600000|2021-04-02 06:40:00|2224.34|2222.84|2224.34|2222.84|2224.55|2223.05|2224.34|2222.84|0
1617345900000|2021-04-02 06:45:00|2224.17|2222.67|2224.27|2222.77|2224.33|2222.83|2224.17|2222.67|0
1617346200000|2021-04-02 06:50:00|2224.29|2222.79|2224.25|2222.75|2224.38|2222.88|2224.2|2222.7|0
1617346500000|2021-04-02 06:55:00|2224.23|2222.73|2224.15|2222.65|2224.23|2222.73|2224.15|2222.65|0
1617346800000|2021-04-02 07:00:00|2224.13|2222.63|2224.36|2222.86|2224.36|2222.86|2224.05|2222.55|0
1617347100000|2021-04-02 07:05:00|2224.34|2222.84|2224.46|2222.96|2224.46|2222.96|2224.15|2222.65|0
1617347400000|2021-04-02 07:10:00|2224.45|2222.95|2224.39|2222.89|2224.45|2222.95|2224.15|2222.65|0
1617347700000|2021-04-02 07:15:00|2224.37|2222.87|2224.52|2223.02|2224.52|2223.02|2224.16|2222.66|0
1617348000000|2021-04-02 07:20:00|2224.51|2223.01|2224.18|2222.68|2224.52|2223.02|2224.18|2222.68|0
1617348300000|2021-04-02 07:25:00|2224.13|2222.63|2224.07|2222.57|2224.13|2222.63|2223.96|2222.46|0
1617348600000|2021-04-02 07:30:00|2224.09|2222.59|2224.17|2222.67|2224.32|2222.82|2224.09|2222.59|0
1617348900000|2021-04-02 07:35:00|2224.16|2222.66|2224.15|2222.65|2224.3|2222.8|2223.94|2222.44|0
1617349200000|2021-04-02 07:40:00|2224.16|2222.66|2224.21|2222.71|2224.36|2222.86|2224.11|2222.61|0
1617349500000|2021-04-02 07:45:00|2224.2|2222.7|2224.11|2222.61|2224.21|2222.71|2224.11|2222.61|0
1617349800000|2021-04-02 07:50:00|2224.09|2222.59|2224.09|2222.59|2224.11|2222.61|2223.98|2222.48|0
1617350100000|2021-04-02 07:55:00|2224.08|2222.58|2223.96|2222.46|2224.09|2222.59|2223.96|2222.46|0
1617350400000|2021-04-02 08:00:00|2223.97|2222.47|2224.07|2222.57|2224.07|2222.57|2223.96|2222.46|0
1617350700000|2021-04-02 08:05:00|2224.06|2222.56|2224.07|2222.57|2224.07|2222.57|2223.96|2222.46|0
1617351000000|2021-04-02 08:10:00|2224.05|2222.55|2223.86|2222.36|2224.05|2222.55|2223.76|2222.26|0
1617351300000|2021-04-02 08:15:00|2223.87|2222.37|2223.41|2221.91|2223.91|2222.41|2223.41|2221.91|0
1617351600000|2021-04-02 08:20:00|2223.39|2221.89|2223.76|2222.26|2223.81|2222.31|2223.2|2221.7|0
1617351900000|2021-04-02 08:25:00|2223.78|2222.28|2223.76|2222.26|2223.96|2222.46|2223.76|2222.26|0
1617352200000|2021-04-02 08:30:00|2223.77|2222.27|2223.86|2222.36|2223.86|2222.36|2223.76|2222.26|0
1617352500000|2021-04-02 08:35:00|2223.87|2222.37|2223.96|2222.46|2223.96|2222.46|2223.86|2222.36|0
1617353100000|2021-04-02 08:45:00|2223.97|2222.47|2223.96|2222.46|2224.07|2222.57|2223.86|2222.36|0
1617353400000|2021-04-02 08:50:00|2223.94|2222.44|2224.07|2222.57|2224.07|2222.57|2223.86|2222.36|0
1617353700000|2021-04-02 08:55:00|2224.09|2222.59|2224.98|2223.48|2224.98|2223.48|2224.09|2222.59|0
1617354000000|2021-04-02 09:00:00|2224.94|2223.44|2224.63|2223.13|2224.94|2223.44|2224.52|2223.02|0
1617354300000|2021-04-02 09:05:00|2224.61|2223.11|2224.42|2222.92|2224.61|2223.11|2224.42|2222.92|0
1617354600000|2021-04-02 09:10:00|2224.44|2222.94|2224.42|2222.92|2224.52|2223.02|2224.42|2222.92|0
1617354900000|2021-04-02 09:15:00|2224.43|2222.93|2224.32|2222.82|2224.47|2222.97|2224.32|2222.82|0
1617355200000|2021-04-02 09:20:00|2224.31|2222.81|2224.32|2222.82|2224.32|2222.82|2224.17|2222.67|0
1617355500000|2021-04-02 09:25:00|2224.3|2222.8|2224.17|2222.67|2224.32|2222.82|2224.17|2222.67|0
1617355800000|2021-04-02 09:30:00|2224.16|2222.66|2223.96|2222.46|2224.17|2222.67|2223.86|2222.36|0
1617356100000|2021-04-02 09:35:00|2223.97|2222.47|2224.32|2222.82|2224.32|2222.82|2223.96|2222.46|0
1617356400000|2021-04-02 09:40:00|2224.3|2222.8|2224.14|2222.64|2224.3|2222.8|2224.04|2222.54|0
1617356700000|2021-04-02 09:45:00|2224.12|2222.62|2224.29|2222.79|2224.29|2222.79|2224.04|2222.54|0
1617357000000|2021-04-02 09:50:00|2224.27|2222.77|2224.29|2222.79|2224.29|2222.79|2224.14|2222.64|0
1617357300000|2021-04-02 09:55:00|2224.3|2222.8|2224.49|2222.99|2224.49|2222.99|2224.29|2222.79|0
1617357600000|2021-04-02 10:00:00|2224.5|2223|2224.47|2222.97|2224.6|2223.1|2224.47|2222.97|0
1617357900000|2021-04-02 10:05:00|2224.45|2222.95|2224.37|2222.87|2224.45|2222.95|2224.27|2222.77|0
1617358200000|2021-04-02 10:10:00|2224.35|2222.85|2224.27|2222.77|2224.35|2222.85|2224.27|2222.77|0
1617358500000|2021-04-02 10:15:00|2224.23|2222.73|2224.33|2222.83|2224.48|2222.98|2224.08|2222.58|0
1617358800000|2021-04-02 10:20:00|2224.32|2222.82|2224.29|2222.79|2224.33|2222.83|2224.23|2222.73|0
1617359100000|2021-04-02 10:25:00|2224.27|2222.77|2224.08|2222.58|2224.29|2222.79|2223.98|2222.48|0
1617359400000|2021-04-02 10:30:00|2224.09|2222.59|2223.98|2222.48|2224.19|2222.69|2223.98|2222.48|0
1617359700000|2021-04-02 10:35:00|2223.96|2222.46|2223.72|2222.22|2224.19|2222.69|2223.62|2222.12|0
1617360000000|2021-04-02 10:40:00|2223.74|2222.24|2223.97|2222.47|2223.97|2222.47|2223.72|2222.22|0
1617360300000|2021-04-02 10:45:00|2223.99|2222.49|2224.63|2223.13|2224.63|2223.13|2223.99|2222.49|0
1617360600000|2021-04-02 10:50:00|2224.64|2223.14|2224.28|2222.78|2224.74|2223.24|2224.28|2222.78|0
1617360900000|2021-04-02 10:55:00|2224.3|2222.8|2224.99|2223.49|2224.99|2223.49|2224.3|2222.8|0
1617361200000|2021-04-02 11:00:00|2224.97|2223.47|2224.74|2223.24|2225.09|2223.59|2224.69|2223.19|0
1617361500000|2021-04-02 11:05:00|2224.72|2223.22|2224.53|2223.03|2224.72|2223.22|2224.53|2223.03|0
1617361800000|2021-04-02 11:10:00|2224.55|2223.05|2224.53|2223.03|2224.74|2223.24|2224.53|2223.03|0
1617362100000|2021-04-02 11:15:00|2224.51|2223.01|2224.37|2222.87|2224.53|2223.03|2224.37|2222.87|0
1617362400000|2021-04-02 11:20:00|2224.39|2222.89|2224.68|2223.18|2224.68|2223.18|2224.37|2222.87|0
1617362700000|2021-04-02 11:25:00|2224.67|2223.17|2224.67|2223.17|2224.67|2223.17|2224.67|2223.17|0
1617363000000|2021-04-02 11:30:00|2224.69|2223.19|2224.77|2223.27|2224.92|2223.42|2224.69|2223.19|0
1617363300000|2021-04-02 11:35:00|2224.79|2223.29|2224.92|2223.42|2224.97|2223.47|2224.77|2223.27|0
1617363600000|2021-04-02 11:40:00|2224.9|2223.4|2224.82|2223.32|2224.92|2223.42|2224.77|2223.27|0
1617363900000|2021-04-02 11:45:00|2224.83|2223.33|2224.92|2223.42|2225.02|2223.52|2224.77|2223.27|0
1617364200000|2021-04-02 11:50:00|2224.94|2223.44|2225.02|2223.52|2225.02|2223.52|2224.77|2223.27|0
1617364500000|2021-04-02 11:55:00|2225.01|2223.51|2225.23|2223.73|2225.23|2223.73|2224.92|2223.42|0
1617364800000|2021-04-02 12:00:00|2225.27|2223.77|2225.33|2223.83|2225.68|2224.18|2225.23|2223.73|0
1617365100000|2021-04-02 12:05:00|2225.34|2223.84|2225.23|2223.73|2225.79|2224.29|2225.23|2223.73|0
1617365400000|2021-04-02 12:10:00|2225.24|2223.74|2224.92|2223.42|2225.33|2223.83|2224.67|2223.17|0
1617365700000|2021-04-02 12:15:00|2224.91|2223.41|2224.82|2223.32|2225.23|2223.73|2224.77|2223.27|0
1617366000000|2021-04-02 12:20:00|2224.81|2223.31|2225.47|2223.97|2225.64|2224.14|2224.77|2223.27|0
1617366300000|2021-04-02 12:25:00|2225.49|2223.99|2225.37|2223.87|2225.7|2224.2|2224.98|2223.48|0
1617366600000|2021-04-02 12:30:00|2225.36|2223.86|2226.92|2225.42|2229.03|2227.53|2224.81|2223.31|0
1617366900000|2021-04-02 12:35:00|2226.94|2225.44|2227.31|2225.81|2228.67|2227.17|2226.82|2225.32|0
1617367200000|2021-04-02 12:40:00|2227.18|2225.68|2228.68|2227.18|2228.68|2227.18|2226.19|2224.69|0
1617367500000|2021-04-02 12:45:00|2228.7|2227.2|2229.92|2228.42|2231.56|2230.06|2228.7|2227.2|0
1617367800000|2021-04-02 12:50:00|2229.9|2228.4|2229.94|2228.44|2230.33|2228.83|2229.67|2228.17|0
1617368100000|2021-04-02 12:55:00|2229.97|2228.47|2228.93|2227.43|2230.25|2228.75|2228.37|2226.87|0
1617368400000|2021-04-02 13:00:00|2228.92|2227.42|2228.05|2226.55|2228.98|2227.48|2227.92|2226.42|0
1617368700000|2021-04-02 13:05:00|2228.07|2226.57|2227.09|2225.59|2228.36|2226.86|2226.48|2224.98|0
1617369000000|2021-04-02 13:10:00|2227.1|2225.6|2226.78|2225.28|2227.39|2225.89|2226.17|2224.67|0
1617573600000|2021-04-04 22:00:00|2226.62|2225.12|2226.49|2224.99|2226.96|2225.46|2225.59|2224.09|0
1617573900000|2021-04-04 22:05:00|2226.48|2224.98|2225.66|2224.16|2226.49|2224.99|2225.41|2223.91|0
1617574200000|2021-04-04 22:10:00|2225.68|2224.18|2225.29|2223.79|2225.86|2224.36|2224.73|2223.23|0
1617574500000|2021-04-04 22:15:00|2225.31|2223.81|2226.21|2224.71|2226.21|2224.71|2225.31|2223.81|0
1617574800000|2021-04-04 22:20:00|2226.23|2224.73|2225.75|2224.25|2226.31|2224.81|2225.75|2224.25|0
1617575100000|2021-04-04 22:25:00|2225.76|2224.26|2225.51|2224.01|2226.07|2224.57|2225.1|2223.6|0
1617575400000|2021-04-04 22:30:00|2225.49|2223.99|2224.4|2222.9|2225.51|2224.01|2224.3|2222.8|0
1617575700000|2021-04-04 22:35:00|2224.38|2222.88|2224.84|2223.34|2224.84|2223.34|2224.3|2222.8|0
1617576000000|2021-04-04 22:40:00|2224.82|2223.32|2224.63|2223.13|2225.3|2223.8|2224.18|2222.68|0
1617576300000|2021-04-04 22:45:00|2224.65|2223.15|2224.74|2223.24|2224.99|2223.49|2224.53|2223.03|0
1617576600000|2021-04-04 22:50:00|2224.72|2223.22|2224.33|2222.83|2224.72|2223.22|2224.18|2222.68|0
1617576900000|2021-04-04 22:55:00|2224.32|2222.82|2224.99|2223.49|2225.75|2224.25|2224.28|2222.78|0
1617577200000|2021-04-04 23:00:00|2225|2223.5|2224.94|2223.44|2225.4|2223.9|2224.84|2223.34|0
1617577500000|2021-04-04 23:05:00|2224.92|2223.42|2225.09|2223.59|2225.3|2223.8|2224.74|2223.24|0
1617577800000|2021-04-04 23:10:00|2225.07|2223.57|2225.55|2224.05|2225.65|2224.15|2224.84|2223.34|0
1617578100000|2021-04-04 23:15:00|2225.57|2224.07|2226.31|2224.81|2226.31|2224.81|2225.19|2223.69|0
1617578400000|2021-04-04 23:20:00|2226.3|2224.8|2226.52|2225.02|2226.77|2225.27|2226.11|2224.61|0
1617578700000|2021-04-04 23:25:00|2226.5|2225|2226.77|2225.27|2227.18|2225.68|2226.42|2224.92|0
1617579000000|2021-04-04 23:30:00|2226.79|2225.29|2226.97|2225.47|2227.53|2226.03|2226.79|2225.29|0
1617579300000|2021-04-04 23:35:00|2226.99|2225.49|2227.88|2226.38|2227.88|2226.38|2226.86|2225.36|0
1617579600000|2021-04-04 23:40:00|2227.86|2226.36|2228.01|2226.51|2228.01|2226.51|2227.63|2226.13|0
1617579900000|2021-04-04 23:45:00|2227.99|2226.49|2228.01|2226.51|2228.22|2226.72|2227.66|2226.16|0
1617580200000|2021-04-04 23:50:00|2228.03|2226.53|2228.67|2227.17|2228.88|2227.38|2228.01|2226.51|0
1617580500000|2021-04-04 23:55:00|2228.65|2227.15|2228.47|2226.97|2228.88|2227.38|2228.32|2226.82|0
1617580800000|2021-04-05 00:00:00|2228.49|2226.99|2228.22|2226.72|2228.57|2227.07|2227.56|2226.06|0
1617581100000|2021-04-05 00:05:00|2228.2|2226.7|2227.76|2226.26|2228.57|2227.07|2227.76|2226.26|0
1617581400000|2021-04-05 00:10:00|2227.78|2226.28|2227.08|2225.58|2227.91|2226.41|2226.98|2225.48|0
1617581700000|2021-04-05 00:15:00|2227.07|2225.57|2227.08|2225.58|2227.33|2225.83|2226.87|2225.37|0
1617582000000|2021-04-05 00:20:00|2227.06|2225.56|2227.08|2225.58|2227.18|2225.68|2226.87|2225.37|0
1617582300000|2021-04-05 00:25:00|2227.06|2225.56|2227.43|2225.93|2227.43|2225.93|2226.77|2225.27|0
1617582600000|2021-04-05 00:30:00|2227.45|2225.95|2228.3|2226.8|2228.3|2226.8|2227.33|2225.83|0
1617582900000|2021-04-05 00:35:00|2228.32|2226.82|2228.08|2226.58|2228.55|2227.05|2228.03|2226.53|0
1617583200000|2021-04-05 00:40:00|2228.06|2226.56|2228.19|2226.69|2228.29|2226.79|2227.63|2226.13|0
1617583500000|2021-04-05 00:45:00|2228.17|2226.67|2227.98|2226.48|2228.19|2226.69|2227.88|2226.38|0
1617583800000|2021-04-05 00:50:00|2228|2226.5|2228.08|2226.58|2228.29|2226.79|2227.73|2226.23|0
1617584100000|2021-04-05 00:55:00|2228.06|2226.56|2227.88|2226.38|2228.08|2226.58|2227.73|2226.23|0
1617584400000|2021-04-05 01:00:00|2227.9|2226.4|2227.63|2226.13|2227.98|2226.48|2227.52|2226.02|0
1617584700000|2021-04-05 01:05:00|2227.62|2226.12|2227.63|2226.13|2227.73|2226.23|2227.52|2226.02|0
1617585000000|2021-04-05 01:10:00|2227.65|2226.15|2227.52|2226.02|2227.73|2226.23|2227.52|2226.02|0
1617585300000|2021-04-05 01:15:00|2227.51|2226.01|2227.32|2225.82|2227.63|2226.13|2227.32|2225.82|0
1617585600000|2021-04-05 01:20:00|2227.3|2225.8|2227.52|2226.02|2227.52|2226.02|2227.17|2225.67|0
1617585900000|2021-04-05 01:25:00|2227.54|2226.04|2227.07|2225.57|2227.63|2226.13|2227.07|2225.57|0
1617586200000|2021-04-05 01:30:00|2227.05|2225.55|2226.97|2225.47|2227.17|2225.67|2226.97|2225.47|0
1617586500000|2021-04-05 01:35:00|2226.99|2225.49|2227.07|2225.57|2227.17|2225.67|2226.97|2225.47|0
1617586800000|2021-04-05 01:40:00|2227.06|2225.56|2226.86|2225.36|2227.07|2225.57|2226.86|2225.36|0
1617587100000|2021-04-05 01:45:00|2226.84|2225.34|2227.42|2225.92|2227.42|2225.92|2226.76|2225.26|0
1617587400000|2021-04-05 01:50:00|2227.38|2225.88|2227.13|2225.63|2227.38|2225.88|2227.03|2225.53|0
1617587700000|2021-04-05 01:55:00|2227.15|2225.65|2227.28|2225.78|2227.38|2225.88|2227.13|2225.63|0
1617588000000|2021-04-05 02:00:00|2227.26|2225.76|2227.59|2226.09|2227.59|2226.09|2227.13|2225.63|0
1617588300000|2021-04-05 02:05:00|2227.57|2226.07|2227.38|2225.88|2227.57|2226.07|2227.28|2225.78|0
1617588600000|2021-04-05 02:10:00|2227.36|2225.86|2226.82|2225.32|2227.36|2225.86|2226.82|2225.32|0
1617588900000|2021-04-05 02:15:00|2226.8|2225.3|2226.37|2224.87|2226.93|2225.43|2226.26|2224.76|0
1617589200000|2021-04-05 02:20:00|2226.35|2224.85|2226.93|2225.43|2226.93|2225.43|2226.16|2224.66|0
1617589500000|2021-04-05 02:25:00|2226.91|2225.41|2226.52|2225.02|2227.03|2225.53|2226.47|2224.97|0
1617589800000|2021-04-05 02:30:00|2226.51|2225.01|2226.26|2224.76|2226.57|2225.07|2226.16|2224.66|0
1617590100000|2021-04-05 02:35:00|2226.28|2224.78|2226.47|2224.97|2226.47|2224.97|2226.16|2224.66|0
1617590400000|2021-04-05 02:40:00|2226.45|2224.95|2226.16|2224.66|2226.47|2224.97|2226.06|2224.56|0
1617590700000|2021-04-05 02:45:00|2226.18|2224.68|2226.16|2224.66|2226.37|2224.87|2226.16|2224.66|0
1617591000000|2021-04-05 02:50:00|2226.14|2224.64|2225.58|2224.08|2226.16|2224.66|2225.58|2224.08|0
1617591300000|2021-04-05 02:55:00|2225.6|2224.1|2225.48|2223.98|2225.79|2224.29|2225.48|2223.98|0
1617591600000|2021-04-05 03:00:00|2225.5|2224|2225.79|2224.29|2225.94|2224.44|2225.5|2224|0
1617591900000|2021-04-05 03:05:00|2225.77|2224.27|2225.94|2224.44|2225.94|2224.44|2225.69|2224.19|0
1617592200000|2021-04-05 03:10:00|2225.92|2224.42|2225.69|2224.19|2225.92|2224.42|2225.69|2224.19|0
1617592500000|2021-04-05 03:15:00|2225.71|2224.21|2225.79|2224.29|2225.79|2224.29|2225.69|2224.19|0
1617592800000|2021-04-05 03:20:00|2225.81|2224.31|2226.04|2224.54|2226.14|2224.64|2225.79|2224.29|0
1617593100000|2021-04-05 03:25:00|2226.02|2224.52|2226.14|2224.64|2226.14|2224.64|2225.79|2224.29|0
1617593400000|2021-04-05 03:30:00|2226.12|2224.62|2225.79|2224.29|2226.14|2224.64|2225.79|2224.29|0
1617593700000|2021-04-05 03:35:00|2225.81|2224.31|2225.69|2224.19|2225.94|2224.44|2225.69|2224.19|0
1617594000000|2021-04-05 03:40:00|2225.71|2224.21|2225.79|2224.29|2225.94|2224.44|2225.71|2224.21|0
1617594300000|2021-04-05 03:45:00|2225.77|2224.27|2226.04|2224.54|2226.04|2224.54|2225.69|2224.19|0
1617594600000|2021-04-05 03:50:00|2226.02|2224.52|2226.04|2224.54|2226.14|2224.64|2225.94|2224.44|0
1617594900000|2021-04-05 03:55:00|2226.06|2224.56|2226.14|2224.64|2226.25|2224.75|2226.04|2224.54|0
1617595200000|2021-04-05 04:00:00|2226.16|2224.66|2226.25|2224.75|2226.55|2225.05|2226.14|2224.64|0
1617595500000|2021-04-05 04:05:00|2226.24|2224.74|2226.35|2224.85|2226.45|2224.95|2226.04|2224.54|0
1617595800000|2021-04-05 04:10:00|2226.37|2224.87|2226.35|2224.85|2226.45|2224.95|2226.25|2224.75|0
1617596100000|2021-04-05 04:15:00|2226.33|2224.83|2226.04|2224.54|2226.35|2224.85|2226.04|2224.54|0
1617596400000|2021-04-05 04:20:00|2226.06|2224.56|2226.04|2224.54|2226.35|2224.85|2226.04|2224.54|0
1617596700000|2021-04-05 04:25:00|2226.02|2224.52|2226.04|2224.54|2226.14|2224.64|2225.94|2224.44|0
1617597000000|2021-04-05 04:30:00|2226.02|2224.52|2225.79|2224.29|2226.04|2224.54|2225.79|2224.29|0
1617597300000|2021-04-05 04:35:00|2225.81|2224.31|2225.94|2224.44|2225.94|2224.44|2225.81|2224.31|0
1617597600000|2021-04-05 04:40:00|2225.92|2224.42|2225.79|2224.29|2226.04|2224.54|2225.79|2224.29|0
1617597900000|2021-04-05 04:45:00|2225.81|2224.31|2225.94|2224.44|2226.04|2224.54|2225.81|2224.31|0
1617598200000|2021-04-05 04:50:00|2225.92|2224.42|2225.69|2224.19|2226.04|2224.54|2225.69|2224.19|0
1617598500000|2021-04-05 04:55:00|2225.71|2224.21|2225.69|2224.19|2225.94|2224.44|2225.69|2224.19|0
1617598800000|2021-04-05 05:00:00|2225.71|2224.21|2225.77|2224.27|2225.94|2224.44|2225.71|2224.21|0
1617599100000|2021-04-05 05:05:00|2225.75|2224.25|2225.67|2224.17|2225.77|2224.27|2225.56|2224.06|0
1617599400000|2021-04-05 05:10:00|2225.69|2224.19|2225.67|2224.17|2225.77|2224.27|2225.56|2224.06|0
1617599700000|2021-04-05 05:15:00|2225.65|2224.15|2225.46|2223.96|2225.67|2224.17|2225.46|2223.96|0
1617600000000|2021-04-05 05:20:00|2225.44|2223.94|2225.56|2224.06|2225.56|2224.06|2225.36|2223.86|0
1617600300000|2021-04-05 05:25:00|2225.54|2224.04|2225.67|2224.17|2225.77|2224.27|2225.46|2223.96|0
1617600600000|2021-04-05 05:30:00|2225.65|2224.15|2225.77|2224.27|2225.77|2224.27|2225.56|2224.06|0
1617600900000|2021-04-05 05:35:00|2225.75|2224.25|2225.92|2224.42|2226.02|2224.52|2225.67|2224.17|0
1617601200000|2021-04-05 05:40:00|2225.94|2224.44|2225.93|2224.43|2226.03|2224.53|2225.77|2224.27|0
1617601500000|2021-04-05 05:45:00|2225.95|2224.45|2225.78|2224.28|2226.03|2224.53|2225.68|2224.18|0
1617601800000|2021-04-05 05:50:00|2225.76|2224.26|2225.57|2224.07|2225.78|2224.28|2225.57|2224.07|0
1617602100000|2021-04-05 05:55:00|2225.55|2224.05|2224.81|2223.31|2225.57|2224.07|2224.66|2223.16|0
1617602400000|2021-04-05 06:00:00|2224.83|2223.33|2223.56|2222.06|2224.91|2223.41|2223.1|2221.6|0
1617602700000|2021-04-05 06:05:00|2223.54|2222.04|2223.41|2221.91|2223.56|2222.06|2223.21|2221.71|0
1617603000000|2021-04-05 06:10:00|2223.39|2221.89|2223.66|2222.16|2223.66|2222.16|2223.1|2221.6|0
1617603300000|2021-04-05 06:15:00|2223.68|2222.18|2223.87|2222.37|2224.07|2222.57|2223.66|2222.16|0
1617603600000|2021-04-05 06:20:00|2223.89|2222.39|2223.87|2222.37|2224.12|2222.62|2223.66|2222.16|0
1617603900000|2021-04-05 06:25:00|2223.88|2222.38|2224.53|2223.03|2224.58|2223.08|2223.87|2222.37|0
1617604200000|2021-04-05 06:30:00|2224.52|2223.02|2224.58|2223.08|2224.68|2223.18|2224.47|2222.97|0
1617604500000|2021-04-05 06:35:00|2224.57|2223.07|2224.43|2222.93|2224.58|2223.08|2224.33|2222.83|0
1617604800000|2021-04-05 06:40:00|2224.45|2222.95|2224.64|2223.14|2224.79|2223.29|2224.33|2222.83|0
1617605100000|2021-04-05 06:45:00|2224.63|2223.13|2224.64|2223.14|2224.79|2223.29|2224.54|2223.04|0
1617605400000|2021-04-05 06:50:00|2224.63|2223.13|2224.79|2223.29|2224.89|2223.39|2224.59|2223.09|0
1617605700000|2021-04-05 06:55:00|2224.75|2223.25|2224.79|2223.29|2224.89|2223.39|2224.54|2223.04|0
1617606000000|2021-04-05 07:00:00|2224.78|2223.28|2224.33|2222.83|2224.89|2223.39|2224.33|2222.83|0
1617606300000|2021-04-05 07:05:00|2224.31|2222.81|2224.93|2223.43|2225.04|2223.54|2224.17|2222.67|0
1617606600000|2021-04-05 07:10:00|2224.95|2223.45|2224.76|2223.26|2225.13|2223.63|2224.76|2223.26|0
1617606900000|2021-04-05 07:15:00|2224.78|2223.28|2224.41|2222.91|2224.86|2223.36|2224.41|2222.91|0
1617607200000|2021-04-05 07:20:00|2224.4|2222.9|2224.51|2223.01|2224.66|2223.16|2224.3|2222.8|0
1617607500000|2021-04-05 07:25:00|2224.52|2223.02|2224.76|2223.26|2224.76|2223.26|2224.41|2222.91|0
1617607800000|2021-04-05 07:30:00|2224.77|2223.27|2224.76|2223.26|2224.86|2223.36|2224.66|2223.16|0
1617608100000|2021-04-05 07:35:00|2224.8|2223.3|2224.86|2223.36|2224.97|2223.47|2224.51|2223.01|0
1617608400000|2021-04-05 07:40:00|2224.84|2223.34|2224.41|2222.91|2224.84|2223.34|2224.3|2222.8|0
1617608700000|2021-04-05 07:45:00|2224.4|2222.9|2224.41|2222.91|2224.41|2222.91|2224.3|2222.8|0
1617609000000|2021-04-05 07:50:00|2224.39|2222.89|2224.86|2223.36|2224.97|2223.47|2224.3|2222.8|0
1617609300000|2021-04-05 07:55:00|2224.87|2223.37|2225.22|2223.72|2225.32|2223.82|2224.86|2223.36|0
1617609600000|2021-04-05 08:00:00|2225.24|2223.74|2225.22|2223.72|2225.42|2223.92|2224.97|2223.47|0
1617609900000|2021-04-05 08:05:00|2225.21|2223.71|2224.97|2223.47|2225.22|2223.72|2224.86|2223.36|0
1617610200000|2021-04-05 08:10:00|2224.96|2223.46|2225.78|2224.28|2225.88|2224.38|2224.86|2223.36|0
1617610500000|2021-04-05 08:15:00|2225.76|2224.26|2226.09|2224.59|2226.09|2224.59|2225.63|2224.13|0
1617610800000|2021-04-05 08:20:00|2226.11|2224.61|2226.29|2224.79|2226.29|2224.79|2226.09|2224.59|0
1617611100000|2021-04-05 08:25:00|2226.28|2224.78|2225.98|2224.48|2226.29|2224.79|2225.88|2224.38|0
1617611400000|2021-04-05 08:30:00|2225.99|2224.49|2226.75|2225.25|2226.75|2225.25|2225.98|2224.48|0
1617611700000|2021-04-05 08:35:00|2226.73|2225.23|2226.44|2224.94|2227|2225.5|2226.44|2224.94|0
1617612000000|2021-04-05 08:40:00|2226.43|2224.93|2226.65|2225.15|2226.65|2225.15|2226.39|2224.89|0
1617612300000|2021-04-05 08:45:00|2226.63|2225.13|2226.46|2224.96|2226.63|2225.13|2226.44|2224.94|0
1617612600000|2021-04-05 08:50:00|2226.54|2225.04|2226.44|2224.94|2226.54|2225.04|2226.44|2224.94|0
1617612900000|2021-04-05 08:55:00|2226.42|2224.92|2226.29|2224.79|2226.44|2224.94|2226.19|2224.69|0
1617613200000|2021-04-05 09:00:00|2226.28|2224.78|2226.44|2224.94|2226.44|2224.94|2225.83|2224.33|0
1617613500000|2021-04-05 09:05:00|2226.46|2224.96|2226.75|2225.25|2226.75|2225.25|2226.46|2224.96|0
1617613800000|2021-04-05 09:10:00|2226.73|2225.23|2226.75|2225.25|2226.75|2225.25|2226.44|2224.94|0
1617614100000|2021-04-05 09:15:00|2226.74|2225.24|2226.54|2225.04|2226.74|2225.24|2226.44|2224.94|0
1617614400000|2021-04-05 09:20:00|2226.56|2225.06|2226.65|2225.15|2226.85|2225.35|2226.56|2225.06|0
1617614700000|2021-04-05 09:25:00|2226.67|2225.17|2227.31|2225.81|2227.31|2225.81|2226.67|2225.17|0
1617615000000|2021-04-05 09:30:00|2227.33|2225.83|2227.62|2226.12|2227.77|2226.27|2227.33|2225.83|0
1617615300000|2021-04-05 09:35:00|2227.64|2226.14|2227.71|2226.21|2227.82|2226.32|2227.61|2226.11|0
1617615600000|2021-04-05 09:40:00|2227.73|2226.23|2228.05|2226.55|2228.26|2226.76|2227.73|2226.23|0
1617615900000|2021-04-05 09:45:00|2228.06|2226.56|2227.89|2226.39|2228.16|2226.66|2227.89|2226.39|0
1617616200000|2021-04-05 09:50:00|2227.87|2226.37|2227.9|2226.4|2227.9|2226.4|2227.65|2226.15|0
1617616500000|2021-04-05 09:55:00|2227.89|2226.39|2227.8|2226.3|2227.9|2226.4|2227.65|2226.15|0
1617616800000|2021-04-05 10:00:00|2227.79|2226.29|2227.24|2225.74|2227.79|2226.29|2227.24|2225.74|0
1617617100000|2021-04-05 10:05:00|2227.26|2225.76|2227.24|2225.74|2227.39|2225.89|2227.24|2225.74|0
1617617400000|2021-04-05 10:10:00|2227.22|2225.72|2227.34|2225.84|2227.34|2225.84|2227.09|2225.59|0
1617617700000|2021-04-05 10:15:00|2227.36|2225.86|2228.42|2226.92|2228.42|2226.92|2227.36|2225.86|0
1617618000000|2021-04-05 10:20:00|2228.4|2226.9|2228.53|2227.03|2228.63|2227.13|2228.22|2226.72|0
1617618300000|2021-04-05 10:25:00|2228.55|2227.05|2228.78|2227.28|2228.98|2227.48|2228.55|2227.05|0
1617618600000|2021-04-05 10:30:00|2228.77|2227.27|2228.98|2227.48|2229.09|2227.59|2228.63|2227.13|0
1617618900000|2021-04-05 10:35:00|2228.97|2227.47|2228.78|2227.28|2228.98|2227.48|2228.63|2227.13|0
1617619200000|2021-04-05 10:40:00|2228.8|2227.3|2228.78|2227.28|2228.98|2227.48|2228.63|2227.13|0
1617619500000|2021-04-05 10:45:00|2228.76|2227.26|2228.32|2226.82|2228.78|2227.28|2228.32|2226.82|0
1617619800000|2021-04-05 10:50:00|2228.3|2226.8|2228.42|2226.92|2228.42|2226.92|2228.07|2226.57|0
1617620100000|2021-04-05 10:55:00|2228.41|2226.91|2228.55|2227.05|2228.55|2227.05|2228.32|2226.82|0
1617620400000|2021-04-05 11:00:00|2228.54|2227.04|2228.55|2227.05|2228.55|2227.05|2228.09|2226.59|0
1617620700000|2021-04-05 11:05:00|2228.57|2227.07|2228.9|2227.4|2229|2227.5|2228.57|2227.07|0
1617621000000|2021-04-05 11:10:00|2228.88|2227.38|2229.36|2227.86|2229.36|2227.86|2228.65|2227.15|0
1617621300000|2021-04-05 11:15:00|2229.35|2227.85|2229.11|2227.61|2229.36|2227.86|2228.9|2227.4|0
1617621600000|2021-04-05 11:20:00|2229.12|2227.62|2229.21|2227.71|2229.46|2227.96|2229.11|2227.61|0
1617621900000|2021-04-05 11:25:00|2229.23|2227.73|2229.21|2227.71|2229.36|2227.86|2229.11|2227.61|0
1617622200000|2021-04-05 11:30:00|2229.19|2227.69|2229|2227.5|2229.19|2227.69|2228.8|2227.3|0
1617622500000|2021-04-05 11:35:00|2229.01|2227.51|2228.92|2227.42|2229.11|2227.61|2228.92|2227.42|0
1617622800000|2021-04-05 11:40:00|2228.94|2227.44|2228.46|2226.96|2229.13|2227.63|2228.36|2226.86|0
1617623100000|2021-04-05 11:45:00|2228.45|2226.95|2228.46|2226.96|2228.57|2227.07|2228.26|2226.76|0
1617623400000|2021-04-05 11:50:00|2228.48|2226.98|2228.46|2226.96|2228.67|2227.17|2228.11|2226.61|0
1617623700000|2021-04-05 11:55:00|2228.48|2226.98|2228.67|2227.17|2228.67|2227.17|2228.46|2226.96|0
1617624000000|2021-04-05 12:00:00|2228.69|2227.19|2228.92|2227.42|2228.92|2227.42|2228.46|2226.96|0
1617624300000|2021-04-05 12:05:00|2228.93|2227.43|2228.57|2227.07|2229.02|2227.52|2228.36|2226.86|0
1617624600000|2021-04-05 12:10:00|2228.58|2227.08|2228.26|2226.76|2228.62|2227.12|2228.26|2226.76|0
1617624900000|2021-04-05 12:15:00|2228.28|2226.78|2228.46|2226.96|2228.57|2227.07|2228.26|2226.76|0
1617625200000|2021-04-05 12:20:00|2228.44|2226.94|2228.82|2227.32|2228.82|2227.32|2228.26|2226.76|0
1617625500000|2021-04-05 12:25:00|2228.8|2227.3|2229.09|2227.59|2229.39|2227.89|2228.67|2227.17|0
1617625800000|2021-04-05 12:30:00|2229.07|2227.57|2229.31|2227.81|2229.31|2227.81|2228.99|2227.49|0
1617626100000|2021-04-05 12:35:00|2229.29|2227.79|2230.65|2229.15|2230.75|2229.25|2229.21|2227.71|0
1617626400000|2021-04-05 12:40:00|2230.67|2229.17|2230.77|2229.27|2230.85|2229.35|2230.42|2228.92|0
1617626700000|2021-04-05 12:45:00|2230.76|2229.26|2230.7|2229.2|2230.98|2229.48|2230.45|2228.95|0
1617627000000|2021-04-05 12:50:00|2230.71|2229.21|2230.53|2229.03|2230.8|2229.3|2230.43|2228.93|0
1617627300000|2021-04-05 12:55:00|2230.51|2229.01|2230.46|2228.96|2230.78|2229.28|2230.43|2228.93|0
1617627600000|2021-04-05 13:00:00|2230.48|2228.98|2230.15|2228.65|2230.71|2229.21|2230.15|2228.65|0
1617627900000|2021-04-05 13:05:00|2230.14|2228.64|2230.46|2228.96|2230.46|2228.96|2230|2228.5|0
1617628200000|2021-04-05 13:10:00|2230.45|2228.95|2230.55|2229.05|2230.55|2229.05|2230.45|2228.95|0
1617628500000|2021-04-05 13:15:00|2230.53|2229.03|2230.76|2229.26|2230.76|2229.26|2230.24|2228.74|0
1617628800000|2021-04-05 13:20:00|2230.74|2229.24|2230.61|2229.11|2230.76|2229.26|2230.46|2228.96|0
1617629100000|2021-04-05 13:25:00|2230.6|2229.1|2230.91|2229.41|2231.26|2229.76|2230.45|2228.95|0
1617629400000|2021-04-05 13:30:00|2230.93|2229.43|2234.35|2232.85|2234.78|2233.28|2230.49|2228.99|0
1617629700000|2021-04-05 13:35:00|2234.22|2232.72|2232.91|2231.41|2234.8|2233.3|2232.91|2231.41|0
1617630000000|2021-04-05 13:40:00|2232.93|2231.43|2233.12|2231.62|2233.58|2232.08|2232.71|2231.21|0
1617630300000|2021-04-05 13:45:00|2233.14|2231.64|2233.53|2232.03|2233.79|2232.29|2232.74|2231.24|0
1617630600000|2021-04-05 13:50:00|2233.51|2232.01|2233.78|2232.28|2234.19|2232.69|2233.23|2231.73|0
1617630900000|2021-04-05 13:55:00|2233.8|2232.3|2234.34|2232.84|2234.55|2233.05|2233.78|2232.28|0
1617631200000|2021-04-05 14:00:00|2234.38|2232.88|2234.88|2233.38|2235.17|2233.67|2232.87|2231.37|0
1617631500000|2021-04-05 14:05:00|2234.86|2233.36|2235.57|2234.07|2235.78|2234.28|2234.32|2232.82|0
1617631800000|2021-04-05 14:10:00|2235.55|2234.05|2236.21|2234.71|2236.36|2234.86|2235.36|2233.86|0
1617632100000|2021-04-05 14:15:00|2236.22|2234.72|2238.38|2236.88|2238.38|2236.88|2236.22|2234.72|0
1617632400000|2021-04-05 14:20:00|2238.25|2236.75|2238.93|2237.43|2239.14|2237.64|2238.15|2236.65|0
1617632700000|2021-04-05 14:25:00|2238.95|2237.45|2238.48|2236.98|2239.18|2237.68|2238.24|2236.74|0
1617633000000|2021-04-05 14:30:00|2238.5|2237|2239.79|2238.29|2239.85|2238.35|2238.48|2236.98|0
1617633300000|2021-04-05 14:35:00|2239.81|2238.31|2240.2|2238.7|2240.2|2238.7|2239.68|2238.18|0
1617633600000|2021-04-05 14:40:00|2240.22|2238.72|2241.3|2239.8|2241.41|2239.91|2240.22|2238.72|0
1617633900000|2021-04-05 14:45:00|2241.32|2239.82|2241.41|2239.91|2241.76|2240.26|2241.26|2239.76|0
1617634200000|2021-04-05 14:50:00|2241.43|2239.93|2239.84|2238.34|2241.51|2240.01|2239.84|2238.34|0
1617634500000|2021-04-05 14:55:00|2239.86|2238.36|2239.72|2238.22|2240.63|2239.13|2239.53|2238.03|0
1617634800000|2021-04-05 15:00:00|2239.73|2238.23|2240.06|2238.56|2240.06|2238.56|2239.05|2237.55|0
1617635100000|2021-04-05 15:05:00|2240.08|2238.58|2240.52|2239.02|2240.52|2239.02|2239.91|2238.41|0
1617635400000|2021-04-05 15:10:00|2240.54|2239.04|2240.57|2239.07|2241.18|2239.68|2240.37|2238.87|0
1617635700000|2021-04-05 15:15:00|2240.56|2239.06|2240|2238.5|2240.83|2239.33|2240|2238.5|0
1617636000000|2021-04-05 15:20:00|2240.02|2238.52|2237.91|2236.41|2240.1|2238.6|2237.65|2236.15|0
1617636300000|2021-04-05 15:25:00|2237.93|2236.43|2237.81|2236.31|2238.02|2236.52|2237.66|2236.16|0
1617636600000|2021-04-05 15:30:00|2237.82|2236.32|2238.81|2237.31|2239.13|2237.63|2237.81|2236.31|0
1617636900000|2021-04-05 15:35:00|2238.83|2237.33|2240.62|2239.12|2240.87|2239.37|2238.71|2237.21|0
1617637200000|2021-04-05 15:40:00|2240.64|2239.14|2238.61|2237.11|2240.97|2239.47|2238.4|2236.9|0
1617637500000|2021-04-05 15:45:00|2238.59|2237.09|2238.33|2236.83|2238.71|2237.21|2238.05|2236.55|0
1617637800000|2021-04-05 15:50:00|2238.34|2236.84|2237.4|2235.9|2238.47|2236.97|2237.15|2235.65|0
1617638100000|2021-04-05 15:55:00|2237.33|2235.83|2237.15|2235.65|2237.92|2236.42|2236.9|2235.4|0
1617638400000|2021-04-05 16:00:00|2237.13|2235.63|2237.7|2236.2|2238.05|2236.55|2237.01|2235.51|0
1617638700000|2021-04-05 16:05:00|2237.68|2236.18|2237.13|2235.63|2237.7|2236.2|2236.75|2235.25|0
1617639000000|2021-04-05 16:10:00|2237.15|2235.65|2236.99|2235.49|2237.34|2235.84|2236.88|2235.38|0
1617639300000|2021-04-05 16:15:00|2237.01|2235.51|2237.13|2235.63|2237.13|2235.63|2236.78|2235.28|0
1617639600000|2021-04-05 16:20:00|2237.12|2235.62|2237.55|2236.05|2237.55|2236.05|2236.99|2235.49|0
1617639900000|2021-04-05 16:25:00|2237.56|2236.06|2238|2236.5|2238.56|2237.06|2237.56|2236.06|0
1617640200000|2021-04-05 16:30:00|2238.02|2236.52|2238.96|2237.46|2239.21|2237.71|2237.85|2236.35|0
1617640500000|2021-04-05 16:35:00|2238.94|2237.44|2239.07|2237.57|2239.58|2238.08|2238.86|2237.36|0
1617640800000|2021-04-05 16:40:00|2239.05|2237.55|2238.51|2237.01|2239.21|2237.71|2238.3|2236.8|0
1617641100000|2021-04-05 16:45:00|2238.44|2236.94|2238.13|2236.63|2238.69|2237.19|2238.13|2236.63|0
1617641400000|2021-04-05 16:50:00|2238.11|2236.61|2236.04|2234.54|2238.13|2236.63|2236.04|2234.54|0
1617641700000|2021-04-05 16:55:00|2236.06|2234.56|2235.77|2234.27|2236.14|2234.64|2235.41|2233.91|0
1617642000000|2021-04-05 17:00:00|2235.75|2234.25|2236.43|2234.93|2236.53|2235.03|2235.52|2234.02|0
1617642300000|2021-04-05 17:05:00|2236.44|2234.94|2236.43|2234.93|2236.88|2235.38|2236.07|2234.57|0
1617642600000|2021-04-05 17:10:00|2236.44|2234.94|2235.47|2233.97|2236.53|2235.03|2235.33|2233.83|0
1617642900000|2021-04-05 17:15:00|2235.43|2233.93|2235.46|2233.96|2235.57|2234.07|2234.76|2233.26|0
1617643200000|2021-04-05 17:20:00|2235.44|2233.94|2235.15|2233.65|2235.67|2234.17|2235.15|2233.65|0
1617643500000|2021-04-05 17:25:00|2235.13|2233.63|2235.05|2233.55|2235.36|2233.86|2234.7|2233.2|0
1617643800000|2021-04-05 17:30:00|2235.07|2233.57|2235.79|2234.29|2236|2234.5|2235.05|2233.55|0
1617644100000|2021-04-05 17:35:00|2235.81|2234.31|2234.88|2233.38|2235.89|2234.39|2234.57|2233.07|0
1617644400000|2021-04-05 17:40:00|2234.86|2233.36|2234.46|2232.96|2234.88|2233.38|2234.46|2232.96|0
1617644700000|2021-04-05 17:45:00|2234.48|2232.98|2235.16|2233.66|2235.26|2233.76|2234.48|2232.98|0
1617645000000|2021-04-05 17:50:00|2235.14|2233.64|2235.61|2234.11|2235.72|2234.22|2235|2233.5|0
1617645300000|2021-04-05 17:55:00|2235.63|2234.13|2236.61|2235.11|2236.61|2235.11|2235.36|2233.86|0
1617645600000|2021-04-05 18:00:00|2236.59|2235.09|2235.63|2234.13|2236.61|2235.11|2235.63|2234.13|0
1617645900000|2021-04-05 18:05:00|2235.65|2234.15|2236.19|2234.69|2236.5|2235|2235.65|2234.15|0
1617646200000|2021-04-05 18:10:00|2236.21|2234.71|2236.19|2234.69|2236.4|2234.9|2235.94|2234.44|0
1617646500000|2021-04-05 18:15:00|2236.21|2234.71|2236.05|2234.55|2236.3|2234.8|2235.94|2234.44|0
1617646800000|2021-04-05 18:20:00|2236.07|2234.57|2235.74|2234.24|2236.19|2234.69|2235.49|2233.99|0
1617647100000|2021-04-05 18:25:00|2235.76|2234.26|2235.29|2233.79|2235.84|2234.34|2235.04|2233.54|0
1617647400000|2021-04-05 18:30:00|2235.31|2233.81|2236.26|2234.76|2236.37|2234.87|2235.31|2233.81|0
1617647700000|2021-04-05 18:35:00|2236.25|2234.75|2236.93|2235.43|2236.93|2235.43|2235.91|2234.41|0
1617648000000|2021-04-05 18:40:00|2236.95|2235.45|2236.17|2234.67|2237.59|2236.09|2235.72|2234.22|0
1617648300000|2021-04-05 18:45:00|2236.15|2234.65|2235.51|2234.01|2236.17|2234.67|2235.3|2233.8|0
1617648600000|2021-04-05 18:50:00|2235.53|2234.03|2234.74|2233.24|2235.86|2234.36|2234.53|2233.03|0
1617648900000|2021-04-05 18:55:00|2234.76|2233.26|2234.32|2232.82|2235.44|2233.94|2234.32|2232.82|0
1617649200000|2021-04-05 19:00:00|2234.34|2232.84|2232.96|2231.46|2234.63|2233.13|2232.84|2231.34|0
1617649500000|2021-04-05 19:05:00|2232.94|2231.44|2233.57|2232.07|2233.78|2232.28|2232.75|2231.25|0
1617649800000|2021-04-05 19:10:00|2233.59|2232.09|2233.76|2232.26|2233.88|2232.38|2233.55|2232.05|0
1617650100000|2021-04-05 19:15:00|2233.74|2232.24|2236|2234.5|2236|2234.5|2233.44|2231.94|0
1617650400000|2021-04-05 19:20:00|2235.98|2234.48|2234.99|2233.49|2236|2234.5|2234.99|2233.49|0
1617650700000|2021-04-05 19:25:00|2235.01|2233.51|2234.1|2232.6|2235.13|2233.63|2233.18|2231.68|0
1617651000000|2021-04-05 19:30:00|2234.12|2232.62|2233.35|2231.85|2234.2|2232.7|2233.33|2231.83|0
1617651300000|2021-04-05 19:35:00|2233.37|2231.87|2235.13|2233.63|2235.44|2233.94|2233.37|2231.87|0
1617651600000|2021-04-05 19:40:00|2235.15|2233.65|2235.33|2233.83|2235.58|2234.08|2233.55|2232.05|0
1617651900000|2021-04-05 19:45:00|2235.31|2233.81|2235.9|2234.4|2237.12|2235.62|2234.77|2233.27|0
1617652200000|2021-04-05 19:50:00|2235.88|2234.38|2237.12|2235.62|2237.48|2235.98|2234.47|2232.97|0
1617652500000|2021-04-05 19:55:00|2237.1|2235.6|2235.16|2233.66|2237.58|2236.08|2234.83|2233.33|0
1617652800000|2021-04-05 20:00:00|2235.17|2233.67|2235.37|2233.87|2235.62|2234.12|2234.4|2232.9|0
1617653100000|2021-04-05 20:05:00|2235.35|2233.85|2235.74|2234.24|2235.74|2234.24|2234.81|2233.31|0
1617653400000|2021-04-05 20:10:00|2235.76|2234.26|2235.66|2234.16|2236.19|2234.69|2235.58|2234.08|0
1617653700000|2021-04-05 20:15:00|2235.62|2234.12|2235.83|2234.33|2235.96|2234.46|2235.62|2234.12|0
1617654000000|2021-04-05 20:20:00|2235.87|2234.37|2235.5|2234|2235.87|2234.37|2235.37|2233.87|0
1617654300000|2021-04-05 20:25:00|2235.45|2233.95|2235.33|2233.83|2235.45|2233.95|2235.29|2233.79|0
1617654600000|2021-04-05 20:30:00|2235.37|2233.87|2235.93|2234.43|2236.03|2234.53|2235.37|2233.87|0
1617654900000|2021-04-05 20:35:00|2235.95|2234.45|2236.17|2234.67|2236.37|2234.87|2235.95|2234.45|0
1617655200000|2021-04-05 20:40:00|2236.19|2234.69|2236.27|2234.77|2236.37|2234.87|2236.02|2234.52|0
1617655500000|2021-04-05 20:45:00|2236.29|2234.79|2236.37|2234.87|2236.37|2234.87|2236.02|2234.52|0
1617655800000|2021-04-05 20:50:00|2236.35|2234.85|2236.27|2234.77|2236.48|2234.98|2236.02|2234.52|0
1617656100000|2021-04-05 20:55:00|2236.25|2234.75|2236.25|2234.75|2236.37|2234.87|2236.02|2234.52|0
1617656400000|2021-04-05 21:00:00|2236.29|2234.79|2236.04|2234.54|2236.29|2234.79|2235.91|2234.41|0
1617656700000|2021-04-05 21:05:00|2236|2234.5|2235.66|2234.16|2236.04|2234.54|2235.66|2234.16|0
1617657000000|2021-04-05 21:10:00|2235.62|2234.12|2235.83|2234.33|2235.83|2234.33|2235.58|2234.08|0
1617657300000|2021-04-05 21:15:00|2235.79|2234.29|2235.79|2234.29|2235.79|2234.29|2235.79|2234.29|0
1617657600000|2021-04-05 21:20:00|2235.7|2234.2|2235.83|2234.33|2235.83|2234.33|2235.7|2234.2|0
1617657900000|2021-04-05 21:25:00|2235.87|2234.37|2235.75|2234.25|2236|2234.5|2235.75|2234.25|0
1617658200000|2021-04-05 21:30:00|2235.79|2234.29|2235.7|2234.2|2235.79|2234.29|2235.62|2234.12|0
1617658500000|2021-04-05 21:35:00|2235.62|2234.12|2235.62|2234.12|2235.7|2234.2|2235.62|2234.12|0
1617658800000|2021-04-05 21:40:00|2235.66|2234.16|2235.64|2234.14|2235.66|2234.16|2235.62|2234.12|0
1617659100000|2021-04-05 21:45:00|2235.68|2234.18|2235.58|2234.08|2235.68|2234.18|2235.54|2234.04|0
1617659400000|2021-04-05 21:50:00|2235.54|2234.04|2235.46|2233.96|2235.58|2234.08|2235.46|2233.96|0
1617659700000|2021-04-05 21:55:00|2235.42|2233.92|2235.75|2234.25|2235.79|2234.29|2235.42|2233.92|0
1617660000000|2021-04-05 22:00:00|2235.71|2234.21|2235.23|2233.73|2236.15|2234.65|2235.23|2233.73|0
1617660300000|2021-04-05 22:05:00|2235.25|2233.75|2235.21|2233.71|2235.44|2233.94|2234.96|2233.46|0
1617660600000|2021-04-05 22:10:00|2235.23|2233.73|2235.42|2233.92|2235.57|2234.07|2235.23|2233.73|0
1617660900000|2021-04-05 22:15:00|2235.47|2233.97|2235.31|2233.81|2235.52|2234.02|2235.31|2233.81|0
1617661200000|2021-04-05 22:20:00|2235.29|2233.79|2235.42|2233.92|2235.42|2233.92|2235.11|2233.61|0
1617661500000|2021-04-05 22:25:00|2235.4|2233.9|2235.31|2233.81|2235.42|2233.92|2235.21|2233.71|0
1617661800000|2021-04-05 22:30:00|2235.29|2233.79|2235.31|2233.81|2235.31|2233.81|2234.96|2233.46|0
1617662100000|2021-04-05 22:35:00|2235.33|2233.83|2235.66|2234.16|2235.87|2234.37|2235.33|2233.83|0
1617662400000|2021-04-05 22:40:00|2235.68|2234.18|2236.33|2234.83|2236.43|2234.93|2235.66|2234.16|0
1617662700000|2021-04-05 22:45:00|2236.35|2234.85|2236.99|2235.49|2237.44|2235.94|2236.35|2234.85|0
1617663000000|2021-04-05 22:50:00|2237|2235.5|2236.64|2235.14|2237.04|2235.54|2236.43|2234.93|0
1617663300000|2021-04-05 22:55:00|2236.65|2235.15|2237.09|2235.59|2237.09|2235.59|2236.65|2235.15|0
1617663600000|2021-04-05 23:00:00|2237.07|2235.57|2237.2|2235.7|2237.55|2236.05|2236.89|2235.39|0
1617663900000|2021-04-05 23:05:00|2237.18|2235.68|2237.09|2235.59|2237.3|2235.8|2236.99|2235.49|0
1617664200000|2021-04-05 23:10:00|2237.11|2235.61|2236.89|2235.39|2237.2|2235.7|2236.74|2235.24|0
1617664500000|2021-04-05 23:15:00|2236.87|2235.37|2237.02|2235.52|2237.23|2235.73|2236.74|2235.24|0
1617664800000|2021-04-05 23:20:00|2237.04|2235.54|2237.02|2235.52|2237.12|2235.62|2236.92|2235.42|0
1617665100000|2021-04-05 23:25:00|2237.04|2235.54|2237.12|2235.62|2237.23|2235.73|2237.04|2235.54|0
1617665400000|2021-04-05 23:30:00|2237.1|2235.6|2236.92|2235.42|2237.1|2235.6|2236.77|2235.27|0
1617665700000|2021-04-05 23:35:00|2236.9|2235.4|2236.72|2235.22|2236.9|2235.4|2236.67|2235.17|0
1617666000000|2021-04-05 23:40:00|2236.73|2235.23|2236.67|2235.17|2236.77|2235.27|2236.61|2235.11|0
1617666300000|2021-04-05 23:45:00|2236.65|2235.15|2236.46|2234.96|2236.77|2235.27|2236.36|2234.86|0
1617666600000|2021-04-05 23:50:00|2236.48|2234.98|2236.68|2235.18|2236.73|2235.23|2236.21|2234.71|0
1617666900000|2021-04-05 23:55:00|2236.66|2235.16|2236.33|2234.83|2236.68|2235.18|2236.12|2234.62|0
1617667200000|2021-04-06 00:00:00|2236.35|2234.85|2235.81|2234.31|2236.58|2235.08|2235.36|2233.86|0
1617667500000|2021-04-06 00:05:00|2235.83|2234.33|2235.24|2233.74|2235.92|2234.42|2235.24|2233.74|0
1617667800000|2021-04-06 00:10:00|2235.26|2233.76|2233.84|2232.34|2235.49|2233.99|2233.84|2232.34|0
1617668100000|2021-04-06 00:15:00|2233.85|2232.35|2231.32|2229.82|2233.94|2232.44|2226.17|2224.67|0
1617668400000|2021-04-06 00:20:00|2231.31|2229.81|2229.37|2227.87|2231.32|2229.82|2229.37|2227.87|0
1617668700000|2021-04-06 00:25:00|2229.39|2227.89|2229.36|2227.86|2230.28|2228.78|2229.33|2227.83|0
1617669000000|2021-04-06 00:30:00|2229.35|2227.85|2229.19|2227.69|2229.37|2227.87|2228.37|2226.87|0
1617669300000|2021-04-06 00:35:00|2229.16|2227.66|2230.12|2228.62|2230.14|2228.64|2228.7|2227.2|0
1617669600000|2021-04-06 00:40:00|2230.11|2228.61|2230.98|2229.48|2230.98|2229.48|2229.61|2228.11|0
1617669900000|2021-04-06 00:45:00|2230.97|2229.47|2231.45|2229.95|2231.47|2229.97|2230.76|2229.26|0
1617670200000|2021-04-06 00:50:00|2231.47|2229.97|2231.5|2230|2231.5|2230|2230.98|2229.48|0
1617670500000|2021-04-06 00:55:00|2231.48|2229.98|2231.48|2229.98|2231.51|2230.01|2231.03|2229.53|0
1617670800000|2021-04-06 01:00:00|2231.5|2230|2231.04|2229.54|2231.55|2230.05|2231.04|2229.54|0
1617671100000|2021-04-06 01:05:00|2231.05|2229.55|2230.45|2228.95|2231.51|2230.01|2229.96|2228.46|0
1617671400000|2021-04-06 01:10:00|2230.46|2228.96|2229.99|2228.49|2230.48|2228.98|2229.98|2228.48|0
1617671700000|2021-04-06 01:15:00|2229.98|2228.48|2229.49|2227.99|2230.02|2228.52|2229.49|2227.99|0
1617672000000|2021-04-06 01:20:00|2229.51|2228.01|2229.51|2228.01|2229.55|2228.05|2229.51|2228.01|0
1617672300000|2021-04-06 01:25:00|2229.52|2228.02|2229.04|2227.54|2229.52|2228.02|2229.04|2227.54|0
1617672600000|2021-04-06 01:30:00|2229.05|2227.55|2228.59|2227.09|2229.11|2227.61|2228.59|2227.09|0
1617672900000|2021-04-06 01:35:00|2228.58|2227.08|2228.55|2227.05|2229.09|2227.59|2228.54|2227.04|0
1617673200000|2021-04-06 01:40:00|2228.56|2227.06|2228.14|2226.64|2228.61|2227.11|2228.08|2226.58|0
1617673500000|2021-04-06 01:45:00|2228.15|2226.65|2228.12|2226.62|2228.17|2226.67|2228.11|2226.61|0
1617673800000|2021-04-06 01:50:00|2228.13|2226.63|2227.11|2225.61|2228.14|2226.64|2227.09|2225.59|0
1617674100000|2021-04-06 01:55:00|2227.12|2225.62|2227.08|2225.58|2227.13|2225.63|2226.13|2224.63|0
1617674400000|2021-04-06 02:00:00|2227.09|2225.59|2227.08|2225.58|2227.12|2225.62|2226.83|2225.33|0
1617674700000|2021-04-06 02:05:00|2227.07|2225.57|2226.1|2224.6|2227.08|2225.58|2226.1|2224.6|0
1617675000000|2021-04-06 02:10:00|2226.12|2224.62|2226.57|2225.07|2226.58|2225.08|2226.07|2224.57|0
1617675300000|2021-04-06 02:15:00|2226.5|2225|2227.09|2225.59|2227.09|2225.59|2226.1|2224.6|0
1617675600000|2021-04-06 02:20:00|2227.1|2225.6|2226.57|2225.07|2227.1|2225.6|2226.56|2225.06|0
1617675900000|2021-04-06 02:25:00|2226.58|2225.08|2226.61|2225.11|2226.61|2225.11|2226.11|2224.61|0
1617676200000|2021-04-06 02:30:00|2226.54|2225.04|2226.62|2225.12|2226.62|2225.12|2226.09|2224.59|0
1617676500000|2021-04-06 02:35:00|2226.61|2225.11|2226.4|2224.9|2226.64|2225.14|2226.12|2224.62|0
1617676800000|2021-04-06 02:40:00|2226.33|2224.83|2226.63|2225.13|2226.63|2225.13|2225.64|2224.14|0
1617677100000|2021-04-06 02:45:00|2226.62|2225.12|2226.67|2225.17|2226.67|2225.17|2226.17|2224.67|0
1617677400000|2021-04-06 02:50:00|2226.66|2225.16|2226.67|2225.17|2226.67|2225.17|2226.19|2224.69|0
1617677700000|2021-04-06 02:55:00|2226.65|2225.15|2226.9|2225.4|2226.92|2225.42|2226.2|2224.7|0
1617678000000|2021-04-06 03:00:00|2226.92|2225.42|2226.45|2224.95|2226.96|2225.46|2226.45|2224.95|0
1617678300000|2021-04-06 03:05:00|2226.46|2224.96|2226.01|2224.51|2226.47|2224.97|2225.98|2224.48|0
1617678600000|2021-04-06 03:10:00|2226.15|2224.65|2225.98|2224.48|2226.48|2224.98|2225.98|2224.48|0
1617678900000|2021-04-06 03:15:00|2225.99|2224.49|2225.92|2224.42|2225.99|2224.49|2225.42|2223.92|0
1617679200000|2021-04-06 03:20:00|2225.69|2224.19|2225.49|2223.99|2225.93|2224.43|2225.45|2223.95|0
1617679500000|2021-04-06 03:25:00|2225.5|2224|2224.96|2223.46|2225.5|2224|2224.93|2223.43|0
1617679800000|2021-04-06 03:30:00|2224.94|2223.44|2223.56|2222.06|2225|2223.5|2223.04|2221.54|0
1617680100000|2021-04-06 03:35:00|2223.57|2222.07|2223.11|2221.61|2223.59|2222.09|2223.1|2221.6|0
1617680400000|2021-04-06 03:40:00|2223.1|2221.6|2223.53|2222.03|2223.53|2222.03|2222.52|2221.02|0
1617680700000|2021-04-06 03:45:00|2223.46|2221.96|2223.59|2222.09|2223.59|2222.09|2223.06|2221.56|0
1617681000000|2021-04-06 03:50:00|2223.57|2222.07|2223.58|2222.08|2223.58|2222.08|2223.08|2221.58|0
1617681300000|2021-04-06 03:55:00|2223.59|2222.09|2223.61|2222.11|2224.09|2222.59|2223.59|2222.09|0
1617681600000|2021-04-06 04:00:00|2223.75|2222.25|2223.15|2221.65|2224.09|2222.59|2223.15|2221.65|0
1617681900000|2021-04-06 04:05:00|2223.13|2221.63|2223.15|2221.65|2223.15|2221.65|2222.66|2221.16|0
1617682200000|2021-04-06 04:10:00|2223.17|2221.67|2223.18|2221.68|2223.18|2221.68|2222.68|2221.18|0
1617682500000|2021-04-06 04:15:00|2223.17|2221.67|2223.12|2221.62|2223.17|2221.67|2222.65|2221.15|0
1617682800000|2021-04-06 04:20:00|2223.05|2221.55|2223.18|2221.68|2223.2|2221.7|2222.9|2221.4|0
1617683100000|2021-04-06 04:25:00|2223.2|2221.7|2223.21|2221.71|2223.21|2221.71|2223.17|2221.67|0
1617683400000|2021-04-06 04:30:00|2223.23|2221.73|2223.69|2222.19|2223.7|2222.2|2223.2|2221.7|0
1617683700000|2021-04-06 04:35:00|2223.7|2222.2|2224.43|2222.93|2224.46|2222.96|2223.69|2222.19|0
1617684000000|2021-04-06 04:40:00|2224.74|2223.24|2224.73|2223.23|2224.75|2223.25|2224.26|2222.76|0
1617684300000|2021-04-06 04:45:00|2224.72|2223.22|2224.31|2222.81|2224.77|2223.27|2224.25|2222.75|0
1617684600000|2021-04-06 04:50:00|2224.3|2222.8|2224.34|2222.84|2224.34|2222.84|2224.28|2222.78|0
1617684900000|2021-04-06 04:55:00|2224.27|2222.77|2224.34|2222.84|2224.36|2222.86|2223.86|2222.36|0
1617685200000|2021-04-06 05:00:00|2224.36|2222.86|2224.03|2222.53|2224.36|2222.86|2223.8|2222.3|0
1617685500000|2021-04-06 05:05:00|2224.31|2222.81|2223.84|2222.34|2224.32|2222.82|2223.82|2222.32|0
1617685800000|2021-04-06 05:10:00|2224.07|2222.57|2223.9|2222.4|2224.39|2222.89|2223.84|2222.34|0
1617686100000|2021-04-06 05:15:00|2223.91|2222.41|2223.66|2222.16|2223.93|2222.43|2223.43|2221.93|0
1617686400000|2021-04-06 05:20:00|2223.65|2222.15|2223.71|2222.21|2224.13|2222.63|2223.64|2222.14|0
1617686700000|2021-04-06 05:25:00|2223.7|2222.2|2223.23|2221.73|2223.72|2222.22|2223.2|2221.7|0
1617687000000|2021-04-06 05:30:00|2223.37|2221.87|2223.7|2222.2|2224.4|2222.9|2223.2|2221.7|0
1617687300000|2021-04-06 05:35:00|2223.72|2222.22|2224.24|2222.74|2224.24|2222.74|2223.69|2222.19|0
1617687600000|2021-04-06 05:40:00|2224.23|2222.73|2223.33|2221.83|2224.23|2222.73|2223.3|2221.8|0
1617687900000|2021-04-06 05:45:00|2223.32|2221.82|2224.33|2222.83|2224.33|2222.83|2223.3|2221.8|0
1617688200000|2021-04-06 05:50:00|2224.34|2222.84|2225.76|2224.26|2225.77|2224.27|2223.86|2222.36|0
1617688500000|2021-04-06 05:55:00|2225.77|2224.27|2226.66|2225.16|2226.68|2225.18|2225.74|2224.24|0
1617688800000|2021-04-06 06:00:00|2226.51|2225.01|2228.48|2226.98|2228.65|2227.15|2226.18|2224.68|0
1617689100000|2021-04-06 06:05:00|2228.49|2226.99|2228.65|2227.15|2229.22|2227.72|2228.26|2226.76|0
1617689400000|2021-04-06 06:10:00|2228.66|2227.16|2227.14|2225.64|2228.89|2227.39|2227.12|2225.62|0
1617689700000|2021-04-06 06:15:00|2227.13|2225.63|2228.53|2227.03|2228.53|2227.03|2227.12|2225.62|0
1617690000000|2021-04-06 06:20:00|2228.54|2227.04|2227.99|2226.49|2228.54|2227.04|2227.52|2226.02|0
1617690300000|2021-04-06 06:25:00|2228.01|2226.51|2229|2227.5|2229|2227.5|2227.53|2226.03|0
1617690600000|2021-04-06 06:30:00|2228.98|2227.48|2225.95|2224.55|2229.2|2227.8|2225.45|2224.05|243
1617690900000|2021-04-06 06:35:00|2226.07|2224.67|2225.95|2224.55|2226.7|2225.3|2225.82|2224.42|34
1617691200000|2021-04-06 06:40:00|2226.2|2224.8|2226.07|2224.67|2226.57|2225.17|2225.95|2224.55|40
1617691500000|2021-04-06 06:45:00|2226.2|2224.8|2225.2|2223.8|2226.2|2224.8|2225.2|2223.8|41
1617691800000|2021-04-06 06:50:00|2225.07|2223.67|2226.95|2225.55|2227.2|2225.8|2225.07|2223.67|71
1617692100000|2021-04-06 06:55:00|2227|2225.5|2226.66|2225.16|2227.12|2225.62|2225.56|2224.06|0
1617692400000|2021-04-06 07:00:00|2226.8|2225.3|2225.5|2225|2227.59|2226.09|2219.25|2218.75|5735
1617692700000|2021-04-06 07:05:00|2225.25|2224.75|2223.37|2222.87|2225.75|2225.25|2223|2222.5|4093
1617693000000|2021-04-06 07:10:00|2223.25|2222.75|2219.75|2219.25|2223.5|2223|2219|2218.5|3329
1617693300000|2021-04-06 07:15:00|2220.5|2220|2218.25|2217.75|2220.75|2220.25|2217.87|2217.37|2336
1617693600000|2021-04-06 07:20:00|2218|2217.5|2223.25|2222.75|2223.25|2222.75|2218|2217.5|1676
1617693900000|2021-04-06 07:25:00|2223.5|2223|2224|2223.5|2225.25|2224.75|2222.75|2222.25|1521
1617694200000|2021-04-06 07:30:00|2224.25|2223.75|2222|2221.5|2224.5|2224|2221.25|2220.75|1595
1617694500000|2021-04-06 07:35:00|2221.87|2221.37|2223.25|2222.75|2223.37|2222.87|2220.75|2220.25|1072
1617694800000|2021-04-06 07:40:00|2223.37|2222.87|2226|2225.5|2226|2225.5|2223|2222.5|1322
1617695100000|2021-04-06 07:45:00|2225.87|2225.37|2222.37|2221.87|2226|2225.5|2221.87|2221.37|1173
1617695400000|2021-04-06 07:50:00|2222.5|2222|2224.33|2223.83|2224.48|2223.98|2221.75|2221.25|929
1617695700000|2021-04-06 07:55:00|2224.45|2223.95|2223.42|2222.92|2224.7|2224.2|2222.42|2221.92|993
1617696000000|2021-04-06 08:00:00|2223.67|2223.17|2221.92|2221.42|2223.67|2223.17|2221.92|2221.42|1240
1617696300000|2021-04-06 08:05:00|2221.67|2221.17|2222.17|2221.67|2222.92|2222.42|2221.42|2220.92|1083
1617696600000|2021-04-06 08:10:00|2222.29|2221.79|2222.92|2222.42|2223.42|2222.92|2221.92|2221.42|666
1617696900000|2021-04-06 08:15:00|2222.79|2222.29|2220.79|2220.29|2222.79|2222.29|2220.67|2220.17|1106
1617697200000|2021-04-06 08:20:00|2220.92|2220.42|2218.92|2218.42|2221.17|2220.67|2218.42|2217.92|1254
1617697500000|2021-04-06 08:25:00|2219.17|2218.67|2218.17|2217.67|2219.17|2218.67|2217.67|2217.17|1282
1617697800000|2021-04-06 08:30:00|2218.29|2217.79|2221.04|2220.54|2221.17|2220.67|2217.92|2217.42|765
1617698100000|2021-04-06 08:35:00|2220.92|2220.42|2222.92|2222.42|2223.17|2222.67|2220.67|2220.17|1088
1617698400000|2021-04-06 08:40:00|2223.04|2222.54|2223.54|2223.04|2224.92|2224.42|2222.92|2222.42|1598
1617698700000|2021-04-06 08:45:00|2223.42|2222.92|2222.42|2221.92|2224.17|2223.67|2222.42|2221.92|913
1617699000000|2021-04-06 08:50:00|2222.17|2221.67|2221.17|2220.67|2222.29|2221.79|2221.17|2220.67|956
1617699300000|2021-04-06 08:55:00|2221.04|2220.54|2221.17|2220.67|2222.17|2221.67|2220.67|2220.17|713
1617699600000|2021-04-06 09:00:00|2221.04|2220.54|2219.42|2218.92|2221.17|2220.67|2219.29|2218.79|1032
1617699900000|2021-04-06 09:05:00|2219.29|2218.79|2220.42|2219.92|2220.42|2219.92|2219.17|2218.67|893
1617700200000|2021-04-06 09:10:00|2220.29|2219.79|2221.04|2220.54|2221.42|2220.92|2219.79|2219.29|794
1617700500000|2021-04-06 09:15:00|2220.92|2220.42|2220.67|2220.17|2221.17|2220.67|2219.92|2219.42|523
1617700800000|2021-04-06 09:20:00|2220.42|2219.92|2220.17|2219.67|2221.42|2220.92|2219.92|2219.42|312
1617701100000|2021-04-06 09:25:00|2220.04|2219.54|2219.54|2219.04|2220.42|2219.92|2219.42|2218.92|283
1617701400000|2021-04-06 09:30:00|2219.42|2218.92|2220.17|2219.67|2220.17|2219.67|2219.17|2218.67|545
1617701700000|2021-04-06 09:35:00|2220.04|2219.54|2220.42|2219.92|2220.42|2219.92|2219.29|2218.79|564
1617702000000|2021-04-06 09:40:00|2220.54|2220.04|2220.67|2220.17|2221.17|2220.67|2220.17|2219.67|505
1617702300000|2021-04-06 09:45:00|2220.92|2220.42|2222.42|2221.92|2222.92|2222.42|2220.92|2220.42|641
1617702600000|2021-04-06 09:50:00|2222.29|2221.79|2221.67|2221.17|2222.42|2221.92|2221.42|2220.92|589
1617702900000|2021-04-06 09:55:00|2221.79|2221.29|2222.42|2221.92|2222.42|2221.92|2221.67|2221.17|413
1617703200000|2021-04-06 10:00:00|2222.54|2222.04|2222.67|2222.17|2223.67|2223.17|2222.04|2221.54|525
1617703500000|2021-04-06 10:05:00|2222.92|2222.42|2223.42|2222.92|2223.42|2222.92|2222.29|2221.79|410
1617703800000|2021-04-06 10:10:00|2223.29|2222.79|2223.67|2223.17|2224.17|2223.67|2222.92|2222.42|412
1617704100000|2021-04-06 10:15:00|2223.79|2223.29|2222.92|2222.42|2223.92|2223.42|2222.92|2222.42|447
1617704400000|2021-04-06 10:20:00|2222.79|2222.29|2222.67|2222.17|2222.92|2222.42|2222.29|2221.79|550
1617704700000|2021-04-06 10:25:00|2222.79|2222.29|2221.67|2221.17|2222.92|2222.42|2221.17|2220.67|592
1617705000000|2021-04-06 10:30:00|2221.79|2221.29|2222.42|2221.92|2222.92|2222.42|2221.67|2221.17|355
1617705300000|2021-04-06 10:35:00|2222.29|2221.79|2222.67|2222.17|2222.92|2222.42|2222.04|2221.54|359
1617705600000|2021-04-06 10:40:00|2222.42|2221.92|2221.67|2221.17|2222.42|2221.92|2221.42|2220.92|182
1617705900000|2021-04-06 10:45:00|2221.79|2221.29|2222.92|2222.42|2223.17|2222.67|2221.79|2221.29|300
1617706200000|2021-04-06 10:50:00|2222.79|2222.29|2223.67|2223.17|2223.79|2223.29|2222.79|2222.29|297
1617706500000|2021-04-06 10:55:00|2223.54|2223.04|2223.42|2222.92|2224.42|2223.92|2223.29|2222.79|238
1617706800000|2021-04-06 11:00:00|2223.54|2223.04|2223.17|2222.67|2223.92|2223.42|2222.42|2221.92|399
1617707100000|2021-04-06 11:05:00|2223.04|2222.54|2223.92|2223.42|2224.17|2223.67|2222.92|2222.42|265
1617707400000|2021-04-06 11:10:00|2223.79|2223.29|2225.42|2224.92|2225.42|2224.92|2223.67|2223.17|310
1617707700000|2021-04-06 11:15:00|2225.29|2224.79|2227.42|2226.92|2227.42|2226.92|2225.04|2224.54|1019
1617708000000|2021-04-06 11:20:00|2227.29|2226.79|2227.17|2226.67|2227.42|2226.92|2226.67|2226.17|776
1617708300000|2021-04-06 11:25:00|2227.04|2226.54|2226.92|2226.42|2227.04|2226.54|2226.42|2225.92|348
1617708600000|2021-04-06 11:30:00|2226.79|2226.29|2226.67|2226.17|2226.92|2226.42|2226.42|2225.92|249
1617708900000|2021-04-06 11:35:00|2226.42|2225.92|2227.42|2226.92|2227.42|2226.92|2226.17|2225.67|284
1617709200000|2021-04-06 11:40:00|2227.53|2227.03|2227.78|2227.28|2227.9|2227.4|2227.03|2226.53|272
1617709500000|2021-04-06 11:45:00|2227.65|2227.15|2227.53|2227.03|2227.78|2227.28|2227.03|2226.53|248
1617709800000|2021-04-06 11:50:00|2227.4|2226.9|2226.03|2225.53|2227.4|2226.9|2226.03|2225.53|360
1617710100000|2021-04-06 11:55:00|2226.15|2225.65|2226.28|2225.78|2226.53|2226.03|2225.9|2225.4|513
1617710400000|2021-04-06 12:00:00|2226.4|2225.9|2225.28|2224.78|2226.4|2225.9|2225.28|2224.78|469
1617710700000|2021-04-06 12:05:00|2225.53|2225.03|2225.53|2225.03|2225.78|2225.28|2225.28|2224.78|404
1617711000000|2021-04-06 12:10:00|2225.4|2224.9|2226.15|2225.65|2226.28|2225.78|2225.28|2224.78|400
1617711300000|2021-04-06 12:15:00|2226.03|2225.53|2226.28|2225.78|2226.53|2226.03|2225.78|2225.28|360
1617711600000|2021-04-06 12:20:00|2226.4|2225.9|2226.28|2225.78|2226.53|2226.03|2226.03|2225.53|247
1617711900000|2021-04-06 12:25:00|2226.15|2225.65|2225.78|2225.28|2226.28|2225.78|2225.78|2225.28|221
1617712200000|2021-04-06 12:30:00|2225.65|2225.15|2225.78|2225.28|2226.28|2225.78|2225.53|2225.03|322
1617712500000|2021-04-06 12:35:00|2225.65|2225.15|2225.03|2224.53|2225.65|2225.15|2224.53|2224.03|726
1617712800000|2021-04-06 12:40:00|2224.9|2224.4|2223.78|2223.28|2225.03|2224.53|2223.78|2223.28|741
1617713100000|2021-04-06 12:45:00|2223.65|2223.15|2223.78|2223.28|2223.78|2223.28|2223.28|2222.78|638
1617713400000|2021-04-06 12:50:00|2223.65|2223.15|2222.03|2221.53|2223.78|2223.28|2221.9|2221.4|875
1617713700000|2021-04-06 12:55:00|2221.9|2221.4|2222.03|2221.53|2222.28|2221.78|2221.53|2221.03|633
1617714000000|2021-04-06 13:00:00|2222.28|2221.78|2222.28|2221.78|2222.28|2221.78|2221.4|2220.9|1350
1617714300000|2021-04-06 13:05:00|2222.4|2221.9|2222.78|2222.28|2223.03|2222.53|2221.78|2221.28|1228
1617714600000|2021-04-06 13:10:00|2222.53|2222.03|2222.78|2222.28|2223.03|2222.53|2222.03|2221.53|622
1617714900000|2021-04-06 13:15:00|2222.65|2222.15|2223.03|2222.53|2223.65|2223.15|2222.53|2222.03|574
1617715200000|2021-04-06 13:20:00|2222.9|2222.4|2222.28|2221.78|2223.28|2222.78|2222.15|2221.65|615
1617715500000|2021-04-06 13:25:00|2222.15|2221.65|2221.03|2220.53|2222.28|2221.78|2220.78|2220.28|791
1617715800000|2021-04-06 13:30:00|2221.28|2220.78|2221.53|2221.03|2221.78|2221.28|2220.9|2220.4|1587
1617716100000|2021-04-06 13:35:00|2221.4|2220.9|2223.53|2223.03|2224.03|2223.53|2221.4|2220.9|1244
1617716400000|2021-04-06 13:40:00|2223.28|2222.78|2223.28|2222.78|2223.53|2223.03|2221.9|2221.4|937
1617716700000|2021-04-06 13:45:00|2223.53|2223.03|2225.28|2224.78|2225.28|2224.78|2223.28|2222.78|883
1617717000000|2021-04-06 13:50:00|2225.15|2224.65|2225.03|2224.53|2225.53|2225.03|2224.65|2224.15|583
1617717300000|2021-04-06 13:55:00|2225.15|2224.65|2226.78|2226.28|2226.78|2226.28|2224.53|2224.03|640
1617717600000|2021-04-06 14:00:00|2226.65|2226.15|2226.28|2225.78|2227.53|2227.03|2225.78|2225.28|1235
1617717900000|2021-04-06 14:05:00|2226.53|2226.03|2225.53|2225.03|2226.53|2226.03|2224.53|2224.03|890
1617718200000|2021-04-06 14:10:00|2225.82|2225.32|2226.57|2226.07|2226.82|2226.32|2225.07|2224.57|652
1617718500000|2021-04-06 14:15:00|2226.69|2226.19|2226.07|2225.57|2226.82|2226.32|2225.82|2225.32|452
1617718800000|2021-04-06 14:20:00|2226.32|2225.82|2226.07|2225.57|2227.07|2226.57|2226.07|2225.57|738
1617719100000|2021-04-06 14:25:00|2225.94|2225.44|2226.07|2225.57|2227.07|2226.57|2225.32|2224.82|971
1617719400000|2021-04-06 14:30:00|2226.19|2225.69|2225.32|2224.82|2227.07|2226.57|2224.69|2224.19|1117
1617719700000|2021-04-06 14:35:00|2225.19|2224.69|2224.82|2224.32|2225.32|2224.82|2224.44|2223.94|947
1617720000000|2021-04-06 14:40:00|2224.94|2224.44|2224.82|2224.32|2225.82|2225.32|2224.57|2224.07|738
1617720300000|2021-04-06 14:45:00|2224.94|2224.44|2224.57|2224.07|2225.32|2224.82|2224.19|2223.69|994
1617720600000|2021-04-06 14:50:00|2224.69|2224.19|2225.82|2225.32|2225.82|2225.32|2224.57|2224.07|735
1617720900000|2021-04-06 14:55:00|2225.69|2225.19|2226.82|2226.32|2226.82|2226.32|2225.57|2225.07|715
1617721200000|2021-04-06 15:00:00|2226.32|2225.82|2224.82|2224.32|2226.57|2226.07|2224.44|2223.94|1827
1617721500000|2021-04-06 15:05:00|2224.94|2224.44|2224.82|2224.32|2225.32|2224.82|2224.07|2223.57|1036
1617721800000|2021-04-06 15:10:00|2225.07|2224.57|2225.07|2224.57|2225.32|2224.82|2224.57|2224.07|1219
1617722100000|2021-04-06 15:15:00|2224.94|2224.44|2226.07|2225.57|2226.07|2225.57|2224.82|2224.32|1732
1617722400000|2021-04-06 15:20:00|2226.32|2225.82|2227.3|2225.8|2227.32|2226.82|2225.94|2225.44|2486
1617722700000|2021-04-06 15:25:00|2227.32|2225.82|2229.51|2228.01|2229.51|2228.01|2226.81|2225.31|2487
1617723000000|2021-04-06 15:30:00|2229.49|2227.99|2228.77|2227.37|2230.02|2228.62|2227.89|2226.49|595
1617723300000|2021-04-06 15:35:00|2228.89|2227.49|2231.64|2230.24|2231.64|2230.24|2228.39|2226.99|128
1617723600000|2021-04-06 15:40:00|2230.89|2229.49|2230.27|2228.87|2230.89|2229.49|2229.52|2228.12|49
1617723900000|2021-04-06 15:45:00|2230.14|2228.74|2229.77|2228.37|2230.14|2228.74|2229.77|2228.37|16
1617724200000|2021-04-06 15:50:00|2229.89|2228.49|2229.52|2228.12|2230.77|2229.37|2229.52|2228.12|38
1617724500000|2021-04-06 15:55:00|2229.39|2227.99|2229.32|2227.82|2229.39|2227.99|2229.02|2227.62|36
1617724800000|2021-04-06 16:00:00|2229.33|2227.83|2229.26|2227.76|2229.33|2227.83|2228.77|2227.27|0
1617725100000|2021-04-06 16:05:00|2229.27|2227.77|2228.77|2227.27|2229.29|2227.79|2228.74|2227.24|0
1617725400000|2021-04-06 16:10:00|2228.79|2227.29|2228.79|2227.29|2229.27|2227.77|2228.76|2227.26|0
1617725700000|2021-04-06 16:15:00|2228.77|2227.27|2228.77|2227.27|2229.33|2227.83|2228.76|2227.26|0
1617726000000|2021-04-06 16:20:00|2228.79|2227.29|2228.77|2227.27|2228.86|2227.36|2228.74|2227.24|0
1617726300000|2021-04-06 16:25:00|2228.8|2227.3|2228.68|2227.18|2228.8|2227.3|2228.68|2227.18|0
1617726600000|2021-04-06 16:30:00|2228.7|2227.2|2228.23|2226.73|2228.7|2227.2|2227.71|2226.21|0
1617726900000|2021-04-06 16:35:00|2228.24|2226.74|2227.66|2226.16|2228.24|2226.74|2227.64|2226.14|0
1617727200000|2021-04-06 16:40:00|2227.67|2226.17|2227.23|2225.73|2228.17|2226.67|2227.21|2225.71|0
1617727500000|2021-04-06 16:45:00|2227.24|2225.74|2226.76|2225.26|2227.27|2225.77|2226.26|2224.76|0
1617727800000|2021-04-06 16:50:00|2226.9|2225.4|2227.31|2225.81|2227.33|2225.83|2226.83|2225.33|0
1617728100000|2021-04-06 16:55:00|2227.32|2225.82|2227.33|2225.83|2227.35|2225.85|2226.83|2225.33|0
1617728400000|2021-04-06 17:00:00|2227.34|2225.84|2226.31|2224.81|2227.36|2225.86|2226.27|2224.77|0
1617728700000|2021-04-06 17:05:00|2226.29|2224.79|2223.95|2222.45|2226.32|2224.82|2223.95|2222.45|0
1617729000000|2021-04-06 17:10:00|2223.94|2222.44|2223.92|2222.42|2224.44|2222.94|2223.41|2221.91|0
1617729300000|2021-04-06 17:15:00|2223.91|2222.41|2223.96|2222.46|2224.52|2223.02|2223.42|2221.92|0
1617729600000|2021-04-06 17:20:00|2223.97|2222.47|2222.46|2220.96|2223.99|2222.49|2222.46|2220.96|0
1617729900000|2021-04-06 17:25:00|2222.48|2220.98|2222.06|2220.56|2222.95|2221.45|2221.31|2219.81|0
1617730200000|2021-04-06 17:30:00|2222.05|2220.55|2222.69|2221.19|2223.19|2221.69|2221.53|2220.03|0
1617730500000|2021-04-06 17:35:00|2222.7|2221.2|2223.73|2222.23|2223.73|2222.23|2222.7|2221.2|0
1617730800000|2021-04-06 17:40:00|2223.75|2222.25|2223.76|2222.26|2224.28|2222.78|2223.71|2222.21|0
1617731100000|2021-04-06 17:45:00|2223.78|2222.28|2223.71|2222.21|2224.76|2223.26|2223.71|2222.21|0
1617731400000|2021-04-06 17:50:00|2223.73|2222.23|2224.22|2222.72|2224.22|2222.72|2223.68|2222.18|0
1617731700000|2021-04-06 17:55:00|2224.2|2222.7|2222.88|2221.38|2224.23|2222.73|2222.84|2221.34|0
1617732000000|2021-04-06 18:00:00|2222.9|2221.4|2225.1|2223.6|2225.1|2223.6|2222.85|2221.35|0
1617732300000|2021-04-06 18:05:00|2225.09|2223.59|2225.07|2223.57|2225.11|2223.61|2224.6|2223.1|0
1617732600000|2021-04-06 18:10:00|2225.09|2223.59|2224.66|2223.16|2225.16|2223.66|2224.6|2223.1|0
1617732900000|2021-04-06 18:15:00|2224.67|2223.17|2223.79|2222.29|2224.67|2223.17|2223.79|2222.29|0
1617733200000|2021-04-06 18:20:00|2223.77|2222.27|2224.28|2222.78|2224.28|2222.78|2223.29|2221.79|0
1617733500000|2021-04-06 18:25:00|2224.26|2222.76|2224.28|2222.78|2224.3|2222.8|2224.25|2222.75|0
1617733800000|2021-04-06 18:30:00|2224.27|2222.77|2223.74|2222.24|2224.28|2222.78|2223.74|2222.24|0
1617734100000|2021-04-06 18:35:00|2223.71|2222.21|2222.53|2221.03|2223.71|2222.21|2221.92|2220.42|0
1617734400000|2021-04-06 18:40:00|2222.52|2221.02|2223.15|2221.65|2223.23|2221.73|2222.52|2221.02|0
1617734700000|2021-04-06 18:45:00|2223.14|2221.64|2224.44|2222.94|2224.45|2222.95|2222.65|2221.15|0
1617735000000|2021-04-06 18:50:00|2224.42|2222.92|2223.42|2221.92|2224.42|2222.92|2223.35|2221.85|0
1617735300000|2021-04-06 18:55:00|2223.44|2221.94|2223.41|2221.91|2224.01|2222.51|2222.96|2221.46|0
1617735600000|2021-04-06 19:00:00|2223.42|2221.92|2221.76|2220.26|2223.48|2221.98|2221.3|2219.8|0
1617735900000|2021-04-06 19:05:00|2221.75|2220.25|2221.2|2219.7|2222.31|2220.81|2221.18|2219.68|0
1617736200000|2021-04-06 19:10:00|2221.24|2219.74|2221.81|2220.31|2222.07|2220.57|2221.2|2219.7|0
1617736500000|2021-04-06 19:15:00|2221.8|2220.3|2222.86|2221.36|2222.88|2221.38|2221.72|2220.22|0
1617736800000|2021-04-06 19:20:00|2222.87|2221.37|2223.36|2221.86|2223.4|2221.9|2222.83|2221.33|0
1617737100000|2021-04-06 19:25:00|2223.34|2221.84|2222.83|2221.33|2223.36|2221.86|2222.75|2221.25|0
1617737400000|2021-04-06 19:30:00|2222.84|2221.34|2223.2|2221.7|2223.77|2222.27|2222.28|2220.78|0
1617737700000|2021-04-06 19:35:00|2223.21|2221.71|2223.53|2222.03|2224.6|2223.1|2223.18|2221.68|0
1617738000000|2021-04-06 19:40:00|2223.52|2222.02|2223.42|2221.92|2224.11|2222.61|2223.4|2221.9|0
1617738300000|2021-04-06 19:45:00|2223.43|2221.93|2223.49|2221.99|2223.58|2222.08|2222.99|2221.49|0
1617738600000|2021-04-06 19:50:00|2223.44|2221.94|2222.25|2220.75|2223.45|2221.95|2222.21|2220.71|0
1617738900000|2021-04-06 19:55:00|2222.27|2220.77|2224.97|2223.47|2226.28|2224.78|2222.25|2220.75|0
1617739200000|2021-04-06 20:00:00|2225.02|2223.52|2224.9|2223.4|2225.22|2223.72|2224.24|2222.74|0
1617739500000|2021-04-06 20:05:00|2224.92|2223.42|2224.8|2223.3|2225|2223.5|2224.7|2223.2|0
1617739800000|2021-04-06 20:10:00|2224.78|2223.28|2224.75|2223.25|2224.85|2223.35|2224.45|2222.95|0
1617740100000|2021-04-06 20:15:00|2224.79|2223.29|2224.86|2223.36|2224.9|2223.4|2224.79|2223.29|0
1617740400000|2021-04-06 20:20:00|2224.9|2223.4|2224.69|2223.19|2224.9|2223.4|2224.57|2223.07|0
1617740700000|2021-04-06 20:25:00|2224.65|2223.15|2224.61|2223.11|2224.69|2223.19|2224.52|2223.02|0
1617741000000|2021-04-06 20:30:00|2224.69|2223.19|2224.63|2223.13|2224.78|2223.28|2224.22|2222.72|0
1617741300000|2021-04-06 20:35:00|2224.61|2223.11|2224.88|2223.38|2224.88|2223.38|2224.42|2222.92|0
1617741600000|2021-04-06 20:40:00|2224.86|2223.36|2225.19|2223.69|2225.19|2223.69|2224.78|2223.28|0
1617741900000|2021-04-06 20:45:00|2225.17|2223.67|2225.44|2223.94|2225.65|2224.15|2225.09|2223.59|0
1617742200000|2021-04-06 20:50:00|2225.46|2223.96|2225.44|2223.94|2225.75|2224.25|2225.44|2223.94|0
1617742500000|2021-04-06 20:55:00|2225.42|2223.92|2225.75|2224.25|2225.85|2224.35|2225.19|2223.69|0
1617742800000|2021-04-06 21:00:00|2225.71|2224.21|2225.58|2224.08|2225.71|2224.21|2225.54|2224.04|0
1617743100000|2021-04-06 21:05:00|2225.54|2224.04|2225.54|2224.04|2225.58|2224.08|2225.54|2224.04|0
1617743700000|2021-04-06 21:15:00|2225.58|2224.08|2225.62|2224.12|2225.62|2224.12|2225.58|2224.08|0
1617744000000|2021-04-06 21:20:00|2225.58|2224.08|2225.62|2224.12|2225.75|2224.25|2225.58|2224.08|0
1617744300000|2021-04-06 21:25:00|2225.66|2224.16|2225.62|2224.12|2225.71|2224.21|2225.5|2224|0
1617744600000|2021-04-06 21:30:00|2225.75|2224.25|2225.92|2224.42|2225.92|2224.42|2225.71|2224.21|0
1617744900000|2021-04-06 21:35:00|2225.83|2224.33|2225.83|2224.33|2225.87|2224.37|2225.83|2224.33|0
1617745200000|2021-04-06 21:40:00|2225.87|2224.37|2225.97|2224.47|2226|2224.5|2225.83|2224.33|0
1617745500000|2021-04-06 21:45:00|2225.96|2224.46|2225.96|2224.46|2225.96|2224.46|2225.96|2224.46|0
1617745800000|2021-04-06 21:50:00|2226|2224.5|2225.83|2224.33|2226|2224.5|2225.83|2224.33|0
1617746100000|2021-04-06 21:55:00|2225.78|2224.28|2225.83|2224.33|2225.87|2224.37|2225.7|2224.2|0
1617746400000|2021-04-06 22:00:00|2225.85|2224.35|2225.26|2223.76|2226.01|2224.51|2225.15|2223.65|0
1617746700000|2021-04-06 22:05:00|2225.27|2223.77|2225.15|2223.65|2225.4|2223.9|2225.05|2223.55|0
1617747000000|2021-04-06 22:10:00|2225.17|2223.67|2225.26|2223.76|2225.4|2223.9|2225.05|2223.55|0
1617747300000|2021-04-06 22:15:00|2225.25|2223.75|2225.5|2224|2225.5|2224|2225.2|2223.7|0
1617747600000|2021-04-06 22:20:00|2225.48|2223.98|2225.2|2223.7|2225.5|2224|2225.15|2223.65|0
1617747900000|2021-04-06 22:25:00|2225.19|2223.69|2225.15|2223.65|2225.26|2223.76|2225.15|2223.65|0
1617748200000|2021-04-06 22:30:00|2225.17|2223.67|2225.92|2224.42|2226.06|2224.56|2225.17|2223.67|0
1617748500000|2021-04-06 22:35:00|2225.94|2224.44|2226.48|2224.98|2226.58|2225.08|2225.92|2224.42|0
1617748800000|2021-04-06 22:40:00|2226.49|2224.99|2226.71|2225.21|2226.92|2225.42|2226.49|2224.99|0
1617749100000|2021-04-06 22:45:00|2226.72|2225.22|2226.57|2225.07|2226.82|2225.32|2226.57|2225.07|0
1617749400000|2021-04-06 22:50:00|2226.59|2225.09|2226.92|2225.42|2227.23|2225.73|2226.57|2225.07|0
1617749700000|2021-04-06 22:55:00|2226.91|2225.41|2226.57|2225.07|2226.92|2225.42|2226.57|2225.07|0
1617750000000|2021-04-06 23:00:00|2226.55|2225.05|2226.6|2225.1|2226.95|2225.45|2226.47|2224.97|0
1617750300000|2021-04-06 23:05:00|2226.61|2225.11|2226.6|2225.1|2226.7|2225.2|2226.6|2225.1|0
1617750600000|2021-04-06 23:10:00|2226.61|2225.11|2226.7|2225.2|2226.7|2225.2|2226.6|2225.1|0
1617750900000|2021-04-06 23:15:00|2226.69|2225.19|2226.49|2224.99|2226.69|2225.19|2226.39|2224.89|0
1617751200000|2021-04-06 23:20:00|2226.51|2225.01|2226.6|2225.1|2226.7|2225.2|2226.49|2224.99|0
1617751500000|2021-04-06 23:25:00|2226.61|2225.11|2226.95|2225.45|2226.95|2225.45|2226.61|2225.11|0
1617751800000|2021-04-06 23:30:00|2226.97|2225.47|2226.84|2225.34|2227.05|2225.55|2226.84|2225.34|0
1617752100000|2021-04-06 23:35:00|2226.82|2225.32|2226.95|2225.45|2227.05|2225.55|2226.7|2225.2|0
1617752400000|2021-04-06 23:40:00|2226.93|2225.43|2226.7|2225.2|2226.93|2225.43|2226.6|2225.1|0
1617752700000|2021-04-06 23:45:00|2226.72|2225.22|2227.15|2225.65|2227.26|2225.76|2226.72|2225.22|0
1617753000000|2021-04-06 23:50:00|2227.13|2225.63|2227.61|2226.11|2227.71|2226.21|2227.05|2225.55|0
1617753300000|2021-04-06 23:55:00|2227.59|2226.09|2227.82|2226.32|2227.92|2226.42|2227.51|2226.01|0
1617753600000|2021-04-07 00:00:00|2227.8|2226.3|2227.26|2225.76|2227.82|2226.32|2226.84|2225.34|0
1617753900000|2021-04-07 00:05:00|2227.24|2225.74|2226.7|2225.2|2227.36|2225.86|2226.49|2224.99|0
1617754200000|2021-04-07 00:10:00|2226.72|2225.22|2226.95|2225.45|2227.15|2225.65|2226.7|2225.2|0
1617754500000|2021-04-07 00:15:00|2226.93|2225.43|2226.49|2224.99|2227.49|2225.99|2226.49|2224.99|0
1617754800000|2021-04-07 00:20:00|2226.47|2224.97|2227.39|2225.89|2227.43|2225.93|2226.47|2224.97|0
1617755100000|2021-04-07 00:25:00|2227.4|2225.9|2227.4|2225.9|2227.42|2225.92|2226.89|2225.39|0
1617755400000|2021-04-07 00:30:00|2227.42|2225.92|2227.44|2225.94|2227.95|2226.45|2226.94|2225.44|0
1617755700000|2021-04-07 00:35:00|2227.43|2225.93|2228.39|2226.89|2228.9|2227.4|2227.42|2225.92|0
1617756000000|2021-04-07 00:40:00|2228.37|2226.87|2228.89|2227.39|2228.92|2227.42|2228.37|2226.87|0
1617756300000|2021-04-07 00:45:00|2228.87|2227.37|2228.86|2227.36|2228.87|2227.37|2228.37|2226.87|0
1617756600000|2021-04-07 00:50:00|2228.79|2227.29|2228.39|2226.89|2228.89|2227.39|2228.36|2226.86|0
1617756900000|2021-04-07 00:55:00|2228.4|2226.9|2228.4|2226.9|2228.87|2227.37|2228.39|2226.89|0
1617757200000|2021-04-07 01:00:00|2228.39|2226.89|2228.36|2226.86|2228.42|2226.92|2227.86|2226.36|0
1617757500000|2021-04-07 01:05:00|2228.34|2226.84|2228.36|2226.86|2228.37|2226.87|2228.31|2226.81|0
1617757800000|2021-04-07 01:10:00|2228.37|2226.87|2228.84|2227.34|2228.86|2227.36|2228.36|2226.86|0
1617758100000|2021-04-07 01:15:00|2228.83|2227.33|2227.9|2226.4|2228.83|2227.33|2227.9|2226.4|0
1617758400000|2021-04-07 01:20:00|2227.89|2226.39|2227.4|2225.9|2227.92|2226.42|2227.4|2225.9|0
1617758700000|2021-04-07 01:25:00|2227.39|2225.89|2227.43|2225.93|2227.43|2225.93|2226.93|2225.43|0
1617759000000|2021-04-07 01:30:00|2227.42|2225.92|2226.37|2224.87|2227.42|2225.92|2226.36|2224.86|0
1617759300000|2021-04-07 01:35:00|2226.35|2224.85|2226.36|2224.86|2226.37|2224.87|2225.85|2224.35|0
1617759600000|2021-04-07 01:40:00|2226.37|2224.87|2224.85|2223.35|2226.37|2224.87|2224.84|2223.34|0
1617759900000|2021-04-07 01:45:00|2224.84|2223.34|2224.38|2222.88|2224.86|2223.36|2223.86|2222.36|0
1617760200000|2021-04-07 01:50:00|2224.39|2222.89|2224.39|2222.89|2224.39|2222.89|2223.42|2221.92|0
1617760500000|2021-04-07 01:55:00|2224.32|2222.82|2223.89|2222.39|2224.42|2222.92|2223.86|2222.36|0
1617760800000|2021-04-07 02:00:00|2223.88|2222.38|2225.47|2223.97|2225.69|2224.19|2223.88|2222.38|0
1617761100000|2021-04-07 02:05:00|2225.46|2223.96|2225.47|2223.97|2225.96|2224.46|2224.96|2223.46|0
1617761400000|2021-04-07 02:10:00|2225.46|2223.96|2225.43|2223.93|2225.94|2224.44|2224.93|2223.43|0
1617761700000|2021-04-07 02:15:00|2225.42|2223.92|2225.43|2223.93|2225.9|2224.4|2224.93|2223.43|0
1617762000000|2021-04-07 02:20:00|2225.42|2223.92|2224.87|2223.37|2225.42|2223.92|2224.86|2223.36|0
1617762300000|2021-04-07 02:25:00|2224.86|2223.36|2224.87|2223.37|2225.36|2223.86|2224.84|2223.34|0
1617762600000|2021-04-07 02:30:00|2224.86|2223.36|2225.37|2223.87|2225.37|2223.87|2224.84|2223.34|0
1617762900000|2021-04-07 02:35:00|2225.39|2223.89|2225.4|2223.9|2225.89|2224.39|2224.9|2223.4|0
1617763200000|2021-04-07 02:40:00|2225.39|2223.89|2225.39|2223.89|2225.66|2224.16|2225.16|2223.66|0
1617763500000|2021-04-07 02:45:00|2225.37|2223.87|2225.34|2223.84|2225.37|2223.87|2225.11|2223.61|0
1617763800000|2021-04-07 02:50:00|2225.36|2223.86|2224.87|2223.37|2225.36|2223.86|2224.86|2223.36|0
1617764100000|2021-04-07 02:55:00|2224.86|2223.36|2223.9|2222.4|2224.87|2223.37|2223.87|2222.37|0
1617764400000|2021-04-07 03:00:00|2223.91|2222.41|2224.41|2222.91|2224.41|2222.91|2223.9|2222.4|0
1617764700000|2021-04-07 03:05:00|2224.4|2222.9|2224.89|2223.39|2224.9|2223.4|2224.39|2222.89|0
1617765000000|2021-04-07 03:10:00|2224.9|2223.4|2225.84|2224.34|2225.84|2224.34|2224.89|2223.39|0
1617765300000|2021-04-07 03:15:00|2225.83|2224.33|2225.37|2223.87|2225.84|2224.34|2225.33|2223.83|0
1617765600000|2021-04-07 03:20:00|2225.39|2223.89|2224.9|2223.4|2225.86|2224.36|2224.9|2223.4|0
1617765900000|2021-04-07 03:25:00|2224.89|2223.39|2225.15|2223.65|2225.38|2223.88|2224.88|2223.38|0
1617766200000|2021-04-07 03:30:00|2225.22|2223.72|2226.36|2224.86|2226.38|2224.88|2225.16|2223.66|0
1617766500000|2021-04-07 03:35:00|2226.38|2224.88|2226.35|2224.85|2226.83|2225.33|2226.35|2224.85|0
1617766800000|2021-04-07 03:40:00|2226.33|2224.83|2225.88|2224.38|2226.35|2224.85|2225.86|2224.36|0
1617767100000|2021-04-07 03:45:00|2225.87|2224.37|2225.86|2224.36|2225.88|2224.38|2225.85|2224.35|0
1617767400000|2021-04-07 03:50:00|2225.88|2224.38|2226.33|2224.83|2226.36|2224.86|2225.88|2224.38|0
1617767700000|2021-04-07 03:55:00|2226.34|2224.84|2226.33|2224.83|2226.35|2224.85|2226.3|2224.8|0
1617768000000|2021-04-07 04:00:00|2226.79|2225.29|2226.82|2225.32|2227.29|2225.79|2226.79|2225.29|0
1617768300000|2021-04-07 04:05:00|2226.8|2225.3|2226.82|2225.32|2226.82|2225.32|2226.79|2225.29|0
1617768600000|2021-04-07 04:10:00|2226.83|2225.33|2226.8|2225.3|2226.83|2225.33|2226.8|2225.3|0
1617768900000|2021-04-07 04:15:00|2226.79|2225.29|2226.35|2224.85|2226.79|2225.29|2226.33|2224.83|0
1617769200000|2021-04-07 04:20:00|2226.34|2224.84|2226.37|2224.87|2226.37|2224.87|2226.33|2224.83|0
1617769500000|2021-04-07 04:25:00|2226.51|2225.01|2226.35|2224.85|2226.84|2225.34|2226.35|2224.85|0
1617769800000|2021-04-07 04:30:00|2226.36|2224.86|2226.35|2224.85|2226.37|2224.87|2226.34|2224.84|0
1617770100000|2021-04-07 04:35:00|2226.36|2224.86|2226.33|2224.83|2226.37|2224.87|2226.33|2224.83|0
1617770400000|2021-04-07 04:40:00|2226.35|2224.85|2226.82|2225.32|2226.82|2225.32|2226.33|2224.83|0
1617770700000|2021-04-07 04:45:00|2226.81|2225.31|2226.8|2225.3|2226.82|2225.32|2226.8|2225.3|0
1617771000000|2021-04-07 04:50:00|2226.79|2225.29|2226.35|2224.85|2226.8|2225.3|2226.33|2224.83|0
1617771300000|2021-04-07 04:55:00|2226.36|2224.86|2226.33|2224.83|2226.36|2224.86|2226.32|2224.82|0
1617771600000|2021-04-07 05:00:00|2226.32|2224.82|2225.38|2223.88|2226.35|2224.85|2225.38|2223.88|0
1617771900000|2021-04-07 05:05:00|2225.36|2223.86|2225.41|2223.91|2225.86|2224.36|2225.36|2223.86|0
1617772200000|2021-04-07 05:10:00|2225.42|2223.92|2225.42|2223.92|2225.89|2224.39|2225.41|2223.91|0
1617772500000|2021-04-07 05:15:00|2225.56|2224.06|2224.43|2222.93|2225.89|2224.39|2224.42|2222.92|0
1617772800000|2021-04-07 05:20:00|2224.44|2222.94|2224.98|2223.48|2224.98|2223.48|2224.44|2222.94|0
1617773100000|2021-04-07 05:25:00|2225|2223.5|2225.02|2223.52|2225.48|2223.98|2224.98|2223.48|0
1617773400000|2021-04-07 05:30:00|2225.01|2223.51|2225.46|2223.96|2225.48|2223.98|2224.99|2223.49|0
1617773700000|2021-04-07 05:35:00|2225.45|2223.95|2224.95|2223.45|2225.46|2223.96|2224.95|2223.45|0
1617774000000|2021-04-07 05:40:00|2224.93|2223.43|2224.75|2223.25|2224.99|2223.49|2224.49|2222.99|0
1617774300000|2021-04-07 05:45:00|2224.82|2223.32|2224.97|2223.47|2224.97|2223.47|2224.49|2222.99|0
1617774600000|2021-04-07 05:50:00|2224.99|2223.49|2224.99|2223.49|2224.99|2223.49|2224.96|2223.46|0
1617774900000|2021-04-07 05:55:00|2224.98|2223.48|2225.5|2224|2225.5|2224|2224.53|2223.03|0
1617775200000|2021-04-07 06:00:00|2225.49|2223.99|2227.44|2225.94|2227.46|2225.96|2225.49|2223.99|0
1617775500000|2021-04-07 06:05:00|2227.42|2225.92|2226.88|2225.38|2227.44|2225.94|2226.45|2224.95|0
1617775800000|2021-04-07 06:10:00|2226.87|2225.37|2227.37|2225.87|2227.37|2225.87|2226.37|2224.87|0
1617776100000|2021-04-07 06:15:00|2227.23|2225.73|2226.84|2225.34|2227.23|2225.73|2226.84|2225.34|0
1617776400000|2021-04-07 06:20:00|2226.83|2225.33|2226.82|2225.32|2227.34|2225.84|2226.82|2225.32|0
1617776700000|2021-04-07 06:25:00|2226.84|2225.34|2226.74|2225.24|2227.7|2226.2|2226.74|2225.24|0
1617777000000|2021-04-07 06:30:00|2226.75|2225.25|2227.27|2225.87|2227.89|2226.49|2224.77|2223.37|59
1617777300000|2021-04-07 06:35:00|2227.39|2225.99|2226.64|2225.24|2227.39|2225.99|2226.64|2225.24|0
1617777600000|2021-04-07 06:40:00|2226.52|2225.12|2227.02|2225.62|2227.39|2225.99|2226.39|2224.99|6
1617777900000|2021-04-07 06:45:00|2227.52|2226.12|2227.27|2225.87|2227.52|2226.12|2227.02|2225.62|5
1617778200000|2021-04-07 06:50:00|2227.52|2226.12|2227.77|2226.37|2227.89|2226.49|2227.02|2225.62|23
1617778500000|2021-04-07 06:55:00|2227.81|2226.31|2228.32|2226.82|2228.81|2227.31|2227.81|2226.31|0
1617778800000|2021-04-07 07:00:00|2228.34|2226.84|2231.07|2230.57|2233.07|2232.57|2228.32|2226.84|3386
1617779100000|2021-04-07 07:05:00|2230.82|2230.32|2230.82|2230.32|2232.82|2232.32|2229.44|2228.94|1743
1617779400000|2021-04-07 07:10:00|2230.69|2230.19|2229.57|2229.07|2230.82|2230.32|2228.32|2227.82|1683
1617779700000|2021-04-07 07:15:00|2229.44|2228.94|2228.82|2228.32|2230.32|2229.82|2228.82|2228.32|1152
1617780000000|2021-04-07 07:20:00|2228.94|2228.44|2227.94|2227.44|2230.57|2230.07|2227.69|2227.19|1621
1617780300000|2021-04-07 07:25:00|2227.82|2227.32|2227.57|2227.07|2230.07|2229.57|2227.57|2227.07|1039
1617780600000|2021-04-07 07:30:00|2227.69|2227.19|2226.57|2226.07|2228.32|2227.82|2225.32|2224.82|1501
1617780900000|2021-04-07 07:35:00|2226.69|2226.19|2227.44|2226.94|2228.19|2227.69|2226.32|2225.82|624
1617781200000|2021-04-07 07:40:00|2227.35|2226.85|2226.23|2225.73|2227.73|2227.23|2225.73|2225.23|655
1617781500000|2021-04-07 07:45:00|2226.1|2225.6|2225.73|2225.23|2226.48|2225.98|2225.23|2224.73|608
1617781800000|2021-04-07 07:50:00|2225.6|2225.1|2223.98|2223.48|2225.85|2225.35|2223.48|2222.98|1186
1617782100000|2021-04-07 07:55:00|2224.1|2223.6|2222.73|2222.23|2225.23|2224.73|2222.48|2221.98|1438
1617782400000|2021-04-07 08:00:00|2222.6|2222.1|2222.1|2221.6|2223.23|2222.73|2221.98|2221.48|1456
1617782700000|2021-04-07 08:05:00|2221.98|2221.48|2223.98|2223.48|2224.23|2223.73|2221.85|2221.35|1044
1617783000000|2021-04-07 08:10:00|2223.85|2223.35|2222.48|2221.98|2223.98|2223.48|2222.23|2221.73|536
1617783300000|2021-04-07 08:15:00|2222.73|2222.23|2222.48|2221.98|2223.1|2222.6|2221.23|2220.73|620
1617783600000|2021-04-07 08:20:00|2222.23|2221.73|2223.73|2223.23|2223.98|2223.48|2222.23|2221.73|551
1617783900000|2021-04-07 08:25:00|2223.6|2223.1|2224.98|2224.48|2224.98|2224.48|2223.48|2222.98|569
1617784200000|2021-04-07 08:30:00|2224.85|2224.35|2226.23|2225.73|2226.23|2225.73|2224.35|2223.85|622
1617784500000|2021-04-07 08:35:00|2226.35|2225.85|2227.23|2226.73|2227.48|2226.98|2226.23|2225.73|584
1617784800000|2021-04-07 08:40:00|2227.1|2226.6|2227.48|2226.98|2228.1|2227.6|2226.98|2226.48|547
1617785100000|2021-04-07 08:45:00|2227.23|2226.73|2227.23|2226.73|2227.73|2227.23|2226.98|2226.48|577
1617785400000|2021-04-07 08:50:00|2226.98|2226.48|2227.98|2227.48|2227.98|2227.48|2226.73|2226.23|448
1617785700000|2021-04-07 08:55:00|2228.1|2227.6|2227.73|2227.23|2228.48|2227.98|2227.48|2226.98|417
1617786000000|2021-04-07 09:00:00|2227.85|2227.35|2227.98|2227.48|2228.23|2227.73|2226.98|2226.48|355
1617786300000|2021-04-07 09:05:00|2228.1|2227.6|2227.98|2227.48|2228.48|2227.98|2227.98|2227.48|398
1617786600000|2021-04-07 09:10:00|2227.85|2227.35|2227.73|2227.23|2228.1|2227.6|2227.48|2226.98|471
1617786900000|2021-04-07 09:15:00|2227.6|2227.1|2227.98|2227.48|2227.98|2227.48|2226.98|2226.48|462
1617787200000|2021-04-07 09:20:00|2228.23|2227.73|2228.73|2228.23|2228.98|2228.48|2227.98|2227.48|461
1617787500000|2021-04-07 09:25:00|2228.85|2228.35|2227.98|2227.48|2228.98|2228.48|2227.48|2226.98|383
1617787800000|2021-04-07 09:30:00|2228.1|2227.6|2226.23|2225.73|2228.35|2227.85|2226.23|2225.73|694
1617788100000|2021-04-07 09:35:00|2226.35|2225.85|2226.98|2226.48|2226.98|2226.48|2226.35|2225.85|196
1617788400000|2021-04-07 09:40:00|2227.1|2226.6|2227.23|2226.73|2227.23|2226.73|2226.48|2225.98|1053
1617788700000|2021-04-07 09:45:00|2227.1|2226.6|2226.73|2226.23|2227.6|2227.1|2226.48|2225.98|292
1617789000000|2021-04-07 09:50:00|2226.6|2226.1|2225.73|2225.23|2226.73|2226.23|2225.48|2224.98|315
1617789300000|2021-04-07 09:55:00|2225.85|2225.35|2225.23|2224.73|2225.85|2225.35|2224.85|2224.35|260
1617789600000|2021-04-07 10:00:00|2225.35|2224.85|2224.73|2224.23|2225.85|2225.35|2224.73|2224.23|301
1617789900000|2021-04-07 10:05:00|2224.6|2224.1|2225.23|2224.73|2225.73|2225.23|2224.6|2224.1|226
1617790200000|2021-04-07 10:10:00|2225.35|2224.85|2225.98|2225.48|2226.23|2225.73|2225.23|2224.73|240
1617790500000|2021-04-07 10:15:00|2225.85|2225.35|2227.23|2226.73|2227.23|2226.73|2225.73|2225.23|226
1617790800000|2021-04-07 10:20:00|2227.35|2226.85|2227.73|2227.23|2227.73|2227.23|2226.98|2226.48|371
1617791100000|2021-04-07 10:25:00|2227.85|2227.35|2228.1|2227.6|2228.23|2227.73|2227.73|2227.23|340
1617791400000|2021-04-07 10:30:00|2228.23|2227.73|2228.48|2227.98|2228.48|2227.98|2227.48|2226.98|287
1617791700000|2021-04-07 10:35:00|2228.35|2227.85|2228.48|2227.98|2228.85|2228.35|2228.23|2227.73|347
1617792000000|2021-04-07 10:40:00|2228.6|2228.1|2228.23|2227.73|2228.73|2228.23|2227.98|2227.48|122
1617792300000|2021-04-07 10:45:00|2228.1|2227.6|2227.98|2227.48|2228.48|2227.98|2227.73|2227.23|153
1617792600000|2021-04-07 10:50:00|2228.1|2227.6|2228.1|2227.6|2228.23|2227.73|2227.98|2227.48|284
1617792900000|2021-04-07 10:55:00|2228.23|2227.73|2227.48|2226.98|2228.23|2227.73|2227.23|2226.73|225
1617793200000|2021-04-07 11:00:00|2227.35|2226.85|2227.1|2226.6|2227.48|2226.98|2226.6|2226.1|251
1617793500000|2021-04-07 11:05:00|2226.98|2226.48|2227.98|2227.48|2227.98|2227.48|2226.48|2225.98|85
1617793800000|2021-04-07 11:10:00|2227.73|2227.23|2227.98|2227.48|2228.23|2227.73|2227.48|2226.98|230
1617794100000|2021-04-07 11:15:00|2227.85|2227.35|2228.98|2228.48|2228.98|2228.48|2227.73|2227.23|254
1617794400000|2021-04-07 11:20:00|2228.73|2228.23|2227.73|2227.23|2228.98|2228.48|2227.73|2227.23|532
1617794700000|2021-04-07 11:25:00|2227.85|2227.35|2227.48|2226.98|2227.98|2227.48|2227.48|2226.98|69
1617795000000|2021-04-07 11:30:00|2227.6|2227.1|2227.98|2227.48|2228.48|2227.98|2227.48|2226.98|172
1617795300000|2021-04-07 11:35:00|2228.1|2227.6|2228.23|2227.73|2228.6|2228.1|2227.98|2227.48|97
1617795600000|2021-04-07 11:40:00|2228.07|2227.57|2227.57|2227.07|2228.32|2227.82|2227.32|2226.82|129
1617795900000|2021-04-07 11:45:00|2227.44|2226.94|2227.82|2227.32|2228.07|2227.57|2227.32|2226.82|71
1617796200000|2021-04-07 11:50:00|2227.69|2227.19|2227.44|2226.94|2227.82|2227.32|2227.07|2226.57|206
1617796500000|2021-04-07 11:55:00|2227.32|2226.82|2225.82|2225.32|2227.57|2227.07|2225.82|2225.32|413
1617796800000|2021-04-07 12:00:00|2225.69|2225.19|2226.32|2225.82|2226.32|2225.82|2225.69|2225.19|369
1617797100000|2021-04-07 12:05:00|2226.44|2225.94|2227.57|2227.07|2227.69|2227.19|2226.44|2225.94|245
1617797400000|2021-04-07 12:10:00|2227.69|2227.19|2227.32|2226.82|2228.07|2227.57|2227.32|2226.82|270
1617797700000|2021-04-07 12:15:00|2227.07|2226.57|2225.94|2225.44|2227.07|2226.57|2225.94|2225.44|143
1617798000000|2021-04-07 12:20:00|2225.82|2225.32|2225.57|2225.07|2226.07|2225.57|2225.19|2224.69|233
1617798300000|2021-04-07 12:25:00|2225.44|2224.94|2226.32|2225.82|2226.57|2226.07|2224.94|2224.44|1029
1617798600000|2021-04-07 12:30:00|2226.44|2225.94|2225.57|2225.07|2226.57|2226.07|2225.57|2225.07|206
1617798900000|2021-04-07 12:35:00|2225.69|2225.19|2225.82|2225.32|2226.07|2225.57|2225.32|2224.82|156
1617799200000|2021-04-07 12:40:00|2225.94|2225.44|2225.32|2224.82|2226.07|2225.57|2225.07|2224.57|187
1617799500000|2021-04-07 12:45:00|2225.07|2224.57|2225.07|2224.57|2225.07|2224.57|2224.32|2223.82|298
1617799800000|2021-04-07 12:50:00|2224.94|2224.44|2224.57|2224.07|2225.07|2224.57|2224.32|2223.82|272
1617800100000|2021-04-07 12:55:00|2224.69|2224.19|2224.57|2224.07|2225.07|2224.57|2224.07|2223.57|242
1617800400000|2021-04-07 13:00:00|2224.82|2224.32|2224.57|2224.07|2225.07|2224.57|2224.32|2223.82|269
1617800700000|2021-04-07 13:05:00|2224.44|2223.94|2225.07|2224.57|2225.07|2224.57|2224.32|2223.82|481
1617801000000|2021-04-07 13:10:00|2224.94|2224.44|2226.32|2225.82|2226.44|2225.94|2224.94|2224.44|316
1617801300000|2021-04-07 13:15:00|2226.44|2225.94|2227.07|2226.57|2227.44|2226.94|2226.07|2225.57|271
1617801600000|2021-04-07 13:20:00|2227.19|2226.69|2227.07|2226.57|2227.32|2226.82|2226.57|2226.07|160
1617801900000|2021-04-07 13:25:00|2227.19|2226.69|2227.57|2227.07|2227.57|2227.07|2226.69|2226.19|242
1617802200000|2021-04-07 13:30:00|2227.32|2226.82|2226.82|2226.32|2227.57|2227.07|2226.32|2225.82|1315
1617802500000|2021-04-07 13:35:00|2226.94|2226.44|2227.57|2227.07|2228.32|2227.82|2226.94|2226.44|631
1617802800000|2021-04-07 13:40:00|2227.69|2227.19|2227.57|2227.07|2228.07|2227.57|2227.07|2226.57|638
1617803100000|2021-04-07 13:45:00|2227.69|2227.19|2228.07|2227.57|2228.82|2228.32|2227.57|2227.07|859
1617803400000|2021-04-07 13:50:00|2227.82|2227.32|2225.82|2225.32|2227.82|2227.32|2225.57|2225.07|750
1617803700000|2021-04-07 13:55:00|2225.94|2225.44|2225.07|2224.57|2226.32|2225.82|2224.57|2224.07|1206
1617804000000|2021-04-07 14:00:00|2225.19|2224.69|2226.07|2225.57|2226.57|2226.07|2224.82|2224.32|819
1617804300000|2021-04-07 14:05:00|2226.32|2225.82|2226.82|2226.32|2226.82|2226.32|2225.82|2225.32|737
1617804600000|2021-04-07 14:10:00|2226.6|2226.1|2227.85|2227.35|2227.85|2227.35|2226.6|2226.1|720
1617804900000|2021-04-07 14:15:00|2227.72|2227.22|2228.35|2227.85|2228.85|2228.35|2227.35|2226.85|575
1617805200000|2021-04-07 14:20:00|2228.22|2227.72|2229.35|2228.85|2229.85|2229.35|2228.22|2227.72|657
1617805500000|2021-04-07 14:25:00|2229.22|2228.72|2229.85|2229.35|2230.1|2229.6|2228.97|2228.47|555
1617805800000|2021-04-07 14:30:00|2229.97|2229.47|2229.1|2228.6|2230.22|2229.72|2229.1|2228.6|357
1617806100000|2021-04-07 14:35:00|2229.22|2228.72|2229.22|2228.72|2230.1|2229.6|2228.85|2228.35|852
1617806400000|2021-04-07 14:40:00|2229.35|2228.85|2228.97|2228.47|2229.97|2229.47|2228.6|2228.1|511
1617806700000|2021-04-07 14:45:00|2229.1|2228.6|2228.85|2228.35|2229.47|2228.97|2228.6|2228.1|724
1617807000000|2021-04-07 14:50:00|2228.72|2228.22|2228.35|2227.85|2228.85|2228.35|2228.35|2227.85|454
1617807300000|2021-04-07 14:55:00|2228.6|2228.1|2228.35|2227.85|2228.6|2228.1|2227.22|2226.72|837
1617807600000|2021-04-07 15:00:00|2228.1|2227.6|2227.35|2226.85|2228.6|2228.1|2227.35|2226.85|806
1617807900000|2021-04-07 15:05:00|2227.6|2227.1|2227.1|2226.6|2227.85|2227.35|2227.1|2226.6|542
1617808200000|2021-04-07 15:10:00|2227.22|2226.72|2226.85|2226.35|2227.72|2227.22|2226.85|2226.35|722
1617808500000|2021-04-07 15:15:00|2226.97|2226.47|2226.85|2226.35|2227.6|2227.1|2226.85|2226.35|506
1617808800000|2021-04-07 15:20:00|2226.72|2226.22|2228.59|2227.09|2229.47|2228.97|2226.72|2226.22|2004
1617809100000|2021-04-07 15:25:00|2228.61|2227.11|2228.18|2226.68|2228.62|2227.12|2226.76|2225.26|1337
1617809400000|2021-04-07 15:30:00|2228.04|2226.54|2226.67|2225.27|2228.67|2227.27|2226.55|2225.15|450
1617809700000|2021-04-07 15:35:00|2226.8|2225.4|2226.8|2225.4|2229.05|2227.65|2226.55|2225.15|230
1617810000000|2021-04-07 15:40:00|2226.67|2225.27|2226.05|2224.65|2226.67|2225.27|2225.8|2224.4|45
1617810300000|2021-04-07 15:45:00|2225.67|2224.27|2227.05|2225.65|2227.17|2225.77|2225.55|2224.15|3
1617810600000|2021-04-07 15:50:00|2226.92|2225.52|2226.8|2225.4|2227.05|2225.65|2226.8|2225.4|2
1617810900000|2021-04-07 15:55:00|2226.67|2225.27|2227.72|2226.22|2227.92|2226.52|2226.67|2225.27|79
1617811200000|2021-04-07 16:00:00|2227.73|2226.23|2228.25|2226.75|2228.75|2227.25|2227.71|2226.21|0
1617811500000|2021-04-07 16:05:00|2228.27|2226.77|2228.31|2226.81|2228.32|2226.82|2228.22|2226.72|0
1617811800000|2021-04-07 16:10:00|2228.29|2226.79|2227.75|2226.25|2228.32|2226.82|2227.71|2226.21|0
1617812100000|2021-04-07 16:15:00|2227.73|2226.23|2226.55|2225.05|2228.21|2226.71|2226.04|2224.54|0
1617812400000|2021-04-07 16:20:00|2226.56|2225.06|2228.11|2226.61|2228.11|2226.61|2226.06|2224.56|0
1617812700000|2021-04-07 16:25:00|2228.13|2226.63|2226.93|2225.43|2228.14|2226.64|2226.48|2224.98|0
1617813000000|2021-04-07 16:30:00|2226.94|2225.44|2228|2226.5|2228.03|2226.53|2226.45|2224.95|0
1617813300000|2021-04-07 16:35:00|2227.99|2226.49|2229.09|2227.59|2229.11|2227.61|2227.96|2226.46|0
1617813600000|2021-04-07 16:40:00|2229.08|2227.58|2228.98|2227.48|2229.09|2227.59|2228.52|2227.02|0
1617813900000|2021-04-07 16:45:00|2228.97|2227.47|2229.04|2227.54|2229.57|2228.07|2228.5|2227|0
1617814200000|2021-04-07 16:50:00|2229.03|2227.53|2229.08|2227.58|2229.63|2228.13|2229.03|2227.53|0
1617814500000|2021-04-07 16:55:00|2229.1|2227.6|2229.51|2228.01|2229.57|2228.07|2229.03|2227.53|0
1617814800000|2021-04-07 17:00:00|2229.5|2228|2230|2228.5|2230.07|2228.57|2229|2227.5|0
1617815100000|2021-04-07 17:05:00|2230.02|2228.52|2229.95|2228.45|2231.04|2229.54|2229.92|2228.42|0
1617815400000|2021-04-07 17:10:00|2229.97|2228.47|2230.54|2229.04|2231.03|2229.53|2229.94|2228.44|0
1617815700000|2021-04-07 17:15:00|2230.56|2229.06|2230.01|2228.51|2230.56|2229.06|2229.99|2228.49|0
1617816000000|2021-04-07 17:20:00|2229.99|2228.49|2228.99|2227.49|2230.05|2228.55|2228.97|2227.47|0
1617816300000|2021-04-07 17:25:00|2229|2227.5|2229.08|2227.58|2229.58|2228.08|2229|2227.5|0
1617816600000|2021-04-07 17:30:00|2229.06|2227.56|2230.07|2228.57|2230.08|2228.58|2228.57|2227.07|0
1617816900000|2021-04-07 17:35:00|2230.08|2228.58|2230.55|2229.05|2230.57|2229.07|2229.53|2228.03|0
1617817200000|2021-04-07 17:40:00|2230.57|2229.07|2230.57|2229.07|2230.57|2229.07|2230.07|2228.57|0
1617817500000|2021-04-07 17:45:00|2230.56|2229.06|2230.99|2229.49|2231.07|2229.57|2230.56|2229.06|0
1617817800000|2021-04-07 17:50:00|2230.97|2229.47|2230.54|2229.04|2231.04|2229.54|2230.48|2228.98|0
1617818100000|2021-04-07 17:55:00|2230.56|2229.06|2231.07|2229.57|2231.12|2229.62|2230.54|2229.04|0
1617818400000|2021-04-07 18:00:00|2231.06|2229.56|2231.56|2230.06|2232.13|2230.63|2231.03|2229.53|0
1617818700000|2021-04-07 18:05:00|2231.54|2230.04|2231.63|2230.13|2232.19|2230.69|2231.51|2230.01|0
1617819000000|2021-04-07 18:10:00|2231.64|2230.14|2232.63|2231.13|2232.68|2231.18|2231.64|2230.14|0
1617819300000|2021-04-07 18:15:00|2232.64|2231.14|2232.09|2230.59|2232.66|2231.16|2232.06|2230.56|0
1617819600000|2021-04-07 18:20:00|2232.08|2230.58|2232.08|2230.58|2232.57|2231.07|2231.52|2230.02|0
1617819900000|2021-04-07 18:25:00|2232.06|2230.56|2231.99|2230.49|2232.44|2230.94|2231.46|2229.96|0
1617820200000|2021-04-07 18:30:00|2232.01|2230.51|2232.32|2230.82|2232.52|2231.02|2231.86|2230.36|0
1617820500000|2021-04-07 18:35:00|2232.33|2230.83|2232.32|2230.82|2232.33|2230.83|2231.77|2230.27|0
1617820800000|2021-04-07 18:40:00|2232.33|2230.83|2231.85|2230.35|2232.36|2230.86|2231.83|2230.33|0
1617821100000|2021-04-07 18:45:00|2231.86|2230.36|2232.38|2230.88|2232.39|2230.89|2231.85|2230.35|0
1617821400000|2021-04-07 18:50:00|2232.36|2230.86|2232.43|2230.93|2232.95|2231.45|2231.93|2230.43|0
1617821700000|2021-04-07 18:55:00|2232.42|2230.92|2231.85|2230.35|2232.43|2230.93|2231.83|2230.33|0
1617822000000|2021-04-07 19:00:00|2231.86|2230.36|2231.97|2230.47|2232.44|2230.94|2231.85|2230.35|0
1617822300000|2021-04-07 19:05:00|2232.04|2230.54|2231.31|2229.81|2232.44|2230.94|2231.31|2229.81|0
1617822600000|2021-04-07 19:10:00|2231.32|2229.82|2230.75|2229.25|2231.78|2230.28|2230.72|2229.22|0
1617822900000|2021-04-07 19:15:00|2230.76|2229.26|2230.75|2229.25|2230.78|2229.28|2230.24|2228.74|0
1617823200000|2021-04-07 19:20:00|2230.73|2229.23|2231.18|2229.68|2231.78|2230.28|2230.72|2229.22|0
1617823500000|2021-04-07 19:25:00|2230.95|2229.45|2230.64|2229.14|2231.18|2229.68|2230.07|2228.57|0
1617823800000|2021-04-07 19:30:00|2230.63|2229.13|2230.08|2228.58|2230.65|2229.15|2230.05|2228.55|0
1617824100000|2021-04-07 19:35:00|2230.07|2228.57|2231.23|2229.73|2231.26|2229.76|2229.56|2228.06|0
1617824400000|2021-04-07 19:40:00|2231.22|2229.72|2232.24|2230.74|2232.24|2230.74|2230.75|2229.25|0
1617824700000|2021-04-07 19:45:00|2232.25|2230.75|2232.85|2231.35|2233.31|2231.81|2232.25|2230.75|0
1617825000000|2021-04-07 19:50:00|2232.87|2231.37|2232.16|2230.66|2232.87|2231.37|2232.04|2230.54|0
1617825300000|2021-04-07 19:55:00|2232.13|2230.63|2234.19|2232.69|2234.26|2232.76|2232.12|2230.62|0
1617825600000|2021-04-07 20:00:00|2234.17|2232.67|2234.98|2233.48|2235.13|2233.63|2233.37|2231.87|0
1617825900000|2021-04-07 20:05:00|2235|2233.5|2235.29|2233.79|2235.39|2233.89|2234.83|2233.33|0
1617826200000|2021-04-07 20:10:00|2235.31|2233.81|2235.34|2233.84|2235.44|2233.94|2235.24|2233.74|0
1617826500000|2021-04-07 20:15:00|2235.32|2233.82|2235.07|2233.57|2235.32|2233.82|2235.02|2233.52|0
1617826800000|2021-04-07 20:20:00|2235.02|2233.52|2235.05|2233.55|2235.09|2233.59|2234.98|2233.48|0
1617827100000|2021-04-07 20:25:00|2235|2233.5|2235.09|2233.59|2235.17|2233.67|2235|2233.5|0
1617827400000|2021-04-07 20:30:00|2235.05|2233.55|2235.22|2233.72|2235.22|2233.72|2234.9|2233.4|0
1617827700000|2021-04-07 20:35:00|2235.23|2233.73|2236.56|2235.06|2236.89|2235.39|2235.23|2233.73|0
1617828000000|2021-04-07 20:40:00|2236.54|2235.04|2236.47|2234.97|2236.56|2235.06|2236.21|2234.71|0
1617828300000|2021-04-07 20:45:00|2236.49|2234.99|2236.66|2235.16|2236.66|2235.16|2236.35|2234.85|0
1617828600000|2021-04-07 20:50:00|2236.64|2235.14|2236.46|2234.96|2236.66|2235.16|2236.46|2234.96|0
1617828900000|2021-04-07 20:55:00|2236.48|2234.98|2236.5|2235|2236.66|2235.16|2236.46|2234.96|0
1617829200000|2021-04-07 21:00:00|2236.54|2235.04|2236.45|2234.95|2236.54|2235.04|2236.45|2234.95|0
1617829500000|2021-04-07 21:05:00|2236.42|2234.92|2236.42|2234.92|2236.46|2234.96|2236.42|2234.92|0
1617829800000|2021-04-07 21:10:00|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|0
1617830100000|2021-04-07 21:15:00|2236.37|2234.87|2236.29|2234.79|2236.37|2234.87|2236.25|2234.75|0
1617830400000|2021-04-07 21:20:00|2236.25|2234.75|2236.24|2234.74|2236.29|2234.79|2236.24|2234.74|0
1617830700000|2021-04-07 21:25:00|2236.28|2234.78|2236.24|2234.74|2236.28|2234.78|2236.24|2234.74|0
1617831000000|2021-04-07 21:30:00|2236.19|2234.69|2236.24|2234.74|2236.24|2234.74|2236.19|2234.69|0
1617831600000|2021-04-07 21:40:00|2236.28|2234.78|2236.32|2234.82|2236.36|2234.86|2236.28|2234.78|0
1617831900000|2021-04-07 21:45:00|2236.31|2234.81|2236.27|2234.77|2236.31|2234.81|2236.27|2234.77|0
1617832200000|2021-04-07 21:50:00|2236.23|2234.73|2236.27|2234.77|2236.27|2234.77|2236.23|2234.73|0
1617832500000|2021-04-07 21:55:00|2236.35|2234.85|2236.4|2234.9|2236.48|2234.98|2236.31|2234.81|0
1617832800000|2021-04-07 22:00:00|2236.32|2234.82|2235.93|2234.43|2236.72|2235.22|2235.88|2234.38|0
1617833100000|2021-04-07 22:05:00|2235.95|2234.45|2236.12|2234.62|2236.12|2234.62|2235.72|2234.22|0
1617833400000|2021-04-07 22:10:00|2236.14|2234.64|2235.87|2234.37|2236.22|2234.72|2235.77|2234.27|0
1617833700000|2021-04-07 22:15:00|2235.89|2234.39|2235.77|2234.27|2235.97|2234.47|2235.77|2234.27|0
1617834000000|2021-04-07 22:20:00|2235.79|2234.29|2235.87|2234.37|2235.97|2234.47|2235.77|2234.27|0
1617834300000|2021-04-07 22:25:00|2235.85|2234.35|2235.97|2234.47|2235.97|2234.47|2235.77|2234.27|0
1617834600000|2021-04-07 22:30:00|2235.99|2234.49|2236.12|2234.62|2236.22|2234.72|2235.99|2234.49|0
1617834900000|2021-04-07 22:35:00|2236.13|2234.63|2236.22|2234.72|2236.22|2234.72|2236.12|2234.62|0
1617835200000|2021-04-07 22:40:00|2236.24|2234.74|2236.33|2234.83|2236.33|2234.83|2236.22|2234.72|0
1617835500000|2021-04-07 22:45:00|2236.31|2234.81|2236.12|2234.62|2236.31|2234.81|2235.87|2234.37|0
1617835800000|2021-04-07 22:50:00|2236.1|2234.6|2235.87|2234.37|2236.12|2234.62|2235.77|2234.27|0
1617836100000|2021-04-07 22:55:00|2235.88|2234.38|2235.87|2234.37|2235.97|2234.47|2235.87|2234.37|0
1617836400000|2021-04-07 23:00:00|2235.85|2234.35|2235.87|2234.37|2235.97|2234.47|2235.66|2234.16|0
1617836700000|2021-04-07 23:05:00|2235.89|2234.39|2235.77|2234.27|2235.97|2234.47|2235.77|2234.27|0
1617837000000|2021-04-07 23:10:00|2235.78|2234.28|2235.56|2234.06|2235.87|2234.37|2235.46|2233.96|0
1617837300000|2021-04-07 23:15:00|2235.58|2234.08|2235.46|2233.96|2235.66|2234.16|2235.46|2233.96|0
1617837600000|2021-04-07 23:20:00|2235.48|2233.98|2235.46|2233.96|2235.56|2234.06|2235.46|2233.96|0
1617837900000|2021-04-07 23:25:00|2235.44|2233.94|2235.77|2234.27|2235.77|2234.27|2235.31|2233.81|0
1617838200000|2021-04-07 23:30:00|2235.79|2234.29|2238.34|2236.84|2238.34|2236.84|2235.79|2234.29|0
1617838500000|2021-04-07 23:35:00|2238.36|2236.86|2239.21|2237.71|2239.68|2238.18|2238.34|2236.84|0
1617838800000|2021-04-07 23:40:00|2239.2|2237.7|2239.11|2237.61|2239.88|2238.38|2239.11|2237.61|0
1617839100000|2021-04-07 23:45:00|2239.12|2237.62|2239.11|2237.61|2239.57|2238.07|2238.8|2237.3|0
1617839400000|2021-04-07 23:50:00|2239.1|2237.6|2238.95|2237.45|2239.11|2237.61|2238.9|2237.4|0
1617839700000|2021-04-07 23:55:00|2238.96|2237.46|2238.55|2237.05|2239.11|2237.61|2238.44|2236.94|0
1617840000000|2021-04-08 00:00:00|2238.57|2237.07|2237.88|2236.38|2238.65|2237.15|2237.47|2235.97|0
1617840300000|2021-04-08 00:05:00|2237.87|2236.37|2238.65|2237.15|2238.65|2237.15|2237.57|2236.07|0
1617840600000|2021-04-08 00:10:00|2238.63|2237.13|2237.71|2236.21|2238.65|2237.15|2237.39|2235.89|0
1617840900000|2021-04-08 00:15:00|2237.69|2236.19|2234.91|2233.41|2237.71|2236.21|2234.91|2233.41|0
1617841200000|2021-04-08 00:20:00|2234.9|2233.4|2235.43|2233.93|2235.88|2234.38|2234.9|2233.4|0
1617841500000|2021-04-08 00:25:00|2235.42|2233.92|2234.97|2233.47|2235.43|2233.93|2234.93|2233.43|0
1617841800000|2021-04-08 00:30:00|2234.96|2233.46|2235.39|2233.89|2235.39|2233.89|2233.97|2232.47|0
1617842100000|2021-04-08 00:35:00|2235.32|2233.82|2234.43|2232.93|2235.39|2233.89|2234.4|2232.9|0
1617842400000|2021-04-08 00:40:00|2234.5|2233|2234.88|2233.38|2234.89|2233.39|2234.4|2232.9|0
1617842700000|2021-04-08 00:45:00|2234.8|2233.3|2234.48|2232.98|2234.93|2233.43|2234.43|2232.93|0
1617843000000|2021-04-08 00:50:00|2234.49|2232.99|2234.99|2233.49|2235.51|2234.01|2234.49|2232.99|0
1617843300000|2021-04-08 00:55:00|2234.98|2233.48|2234.02|2232.52|2234.98|2233.48|2234.02|2232.52|0
1617843600000|2021-04-08 01:00:00|2234.03|2232.53|2234.01|2232.51|2234.5|2233|2234|2232.5|0
1617843900000|2021-04-08 01:05:00|2234|2232.5|2234.47|2232.97|2234.49|2232.99|2233.95|2232.45|0
1617844200000|2021-04-08 01:10:00|2234.49|2232.99|2234.46|2232.96|2234.49|2232.99|2233.97|2232.47|0
1617844500000|2021-04-08 01:15:00|2234.44|2232.94|2234.93|2233.43|2234.97|2233.47|2233.97|2232.47|0
1617844800000|2021-04-08 01:20:00|2234.94|2233.44|2235.5|2234|2235.5|2234|2234.45|2232.95|0
1617845100000|2021-04-08 01:25:00|2235.64|2234.14|2235.96|2234.46|2235.97|2234.47|2235.47|2233.97|0
1617845400000|2021-04-08 01:30:00|2235.89|2234.39|2237.46|2235.96|2237.46|2235.96|2235.46|2233.96|0
1617845700000|2021-04-08 01:35:00|2237.48|2235.98|2238.47|2236.97|2238.49|2236.99|2237.44|2235.94|0
1617846000000|2021-04-08 01:40:00|2238.48|2236.98|2238.5|2237|2238.73|2237.23|2238.45|2236.95|0
1617846300000|2021-04-08 01:45:00|2238.51|2237.01|2237.55|2236.05|2239.5|2238|2237.55|2236.05|0
1617846600000|2021-04-08 01:50:00|2237.53|2236.03|2237.06|2235.56|2238.02|2236.52|2237.05|2235.55|0
1617846900000|2021-04-08 01:55:00|2237.07|2235.57|2237.05|2235.55|2237.55|2236.05|2237.03|2235.53|0
1617847200000|2021-04-08 02:00:00|2237.03|2235.53|2236.54|2235.04|2237.06|2235.56|2236.54|2235.04|0
1617847500000|2021-04-08 02:05:00|2236.56|2235.06|2237.03|2235.53|2237.07|2235.57|2236.56|2235.06|0
1617847800000|2021-04-08 02:10:00|2237.02|2235.52|2237.56|2236.06|2237.56|2236.06|2236.56|2235.06|0
1617848100000|2021-04-08 02:15:00|2237.55|2236.05|2236.57|2235.07|2237.56|2236.06|2236.56|2235.06|0
1617848400000|2021-04-08 02:20:00|2236.59|2235.09|2237.09|2235.59|2237.1|2235.6|2236.56|2235.06|0
1617848700000|2021-04-08 02:25:00|2237.1|2235.6|2238.08|2236.58|2238.08|2236.58|2237.09|2235.59|0
1617849000000|2021-04-08 02:30:00|2238.09|2236.59|2238.05|2236.55|2238.11|2236.61|2237.58|2236.08|0
1617849300000|2021-04-08 02:35:00|2238.06|2236.56|2238.12|2236.62|2238.58|2237.08|2238.05|2236.55|0
1617849600000|2021-04-08 02:40:00|2238.14|2236.64|2238.6|2237.1|2238.64|2237.14|2238.14|2236.64|0
1617849900000|2021-04-08 02:45:00|2238.58|2237.08|2237.85|2236.35|2238.61|2237.11|2237.62|2236.12|0
1617850200000|2021-04-08 02:50:00|2238.08|2236.58|2238.14|2236.64|2238.14|2236.64|2237.62|2236.12|0
1617850500000|2021-04-08 02:55:00|2238.12|2236.62|2238.62|2237.12|2238.65|2237.15|2238.12|2236.62|0
1617850800000|2021-04-08 03:00:00|2238.64|2237.14|2238.62|2237.12|2239.13|2237.63|2238.62|2237.12|0
1617851100000|2021-04-08 03:05:00|2238.48|2236.98|2238.17|2236.67|2238.64|2237.14|2238.14|2236.64|0
1617851400000|2021-04-08 03:10:00|2238.18|2236.68|2238.65|2237.15|2238.65|2237.15|2238.15|2236.65|0
1617851700000|2021-04-08 03:15:00|2238.64|2237.14|2238.64|2237.14|2238.67|2237.17|2238.64|2237.14|0
1617852000000|2021-04-08 03:20:00|2238.65|2237.15|2238.65|2237.15|2238.67|2237.17|2238.64|2237.14|0
1617852300000|2021-04-08 03:25:00|2238.67|2237.17|2238.16|2236.66|2238.67|2237.17|2238.14|2236.64|0
1617852600000|2021-04-08 03:30:00|2238.15|2236.65|2237.66|2236.16|2238.16|2236.66|2237.66|2236.16|0
1617852900000|2021-04-08 03:35:00|2237.68|2236.18|2237.67|2236.17|2237.69|2236.19|2237.66|2236.16|0
1617853200000|2021-04-08 03:40:00|2237.65|2236.15|2237.64|2236.14|2237.65|2236.15|2237.17|2235.67|0
1617853500000|2021-04-08 03:45:00|2237.65|2236.15|2238.69|2237.19|2238.72|2237.22|2237.65|2236.15|0
1617853800000|2021-04-08 03:50:00|2238.68|2237.18|2238.19|2236.69|2238.68|2237.18|2238.19|2236.69|0
1617854100000|2021-04-08 03:55:00|2238.2|2236.7|2238.19|2236.69|2238.22|2236.72|2238.18|2236.68|0
1617854400000|2021-04-08 04:00:00|2238.21|2236.71|2238.21|2236.71|2238.21|2236.71|2238.19|2236.69|0
1617854700000|2021-04-08 04:05:00|2238.2|2236.7|2238.2|2236.7|2238.67|2237.17|2238.2|2236.7|0
1617855000000|2021-04-08 04:10:00|2238.21|2236.71|2238.2|2236.7|2238.21|2236.71|2238.18|2236.68|0
1617855300000|2021-04-08 04:15:00|2238.19|2236.69|2238.2|2236.7|2238.21|2236.71|2238.18|2236.68|0
1617855600000|2021-04-08 04:20:00|2238.21|2236.71|2238.16|2236.66|2238.62|2237.12|2238.16|2236.66|0
1617855900000|2021-04-08 04:25:00|2238.14|2236.64|2238.09|2236.59|2238.14|2236.64|2238.09|2236.59|0
1617856200000|2021-04-08 04:30:00|2238.02|2236.52|2238.06|2236.56|2238.09|2236.59|2237.6|2236.1|0
1617856500000|2021-04-08 04:35:00|2237.99|2236.49|2237.58|2236.08|2237.99|2236.49|2237.57|2236.07|0
1617856800000|2021-04-08 04:40:00|2237.59|2236.09|2237.57|2236.07|2237.6|2236.1|2237.56|2236.06|0
1617857100000|2021-04-08 04:45:00|2237.56|2236.06|2237.58|2236.08|2237.6|2236.1|2237.54|2236.04|0
1617857400000|2021-04-08 04:50:00|2237.61|2236.11|2237.61|2236.11|2237.62|2236.12|2237.6|2236.1|0
1617857700000|2021-04-08 04:55:00|2237.63|2236.13|2237.61|2236.11|2237.63|2236.13|2237.6|2236.1|0
1617858000000|2021-04-08 05:00:00|2237.62|2236.12|2238.1|2236.6|2238.1|2236.6|2237.58|2236.08|0
1617858300000|2021-04-08 05:05:00|2238.08|2236.58|2236.84|2235.34|2238.1|2236.6|2236.82|2235.32|0
1617858600000|2021-04-08 05:10:00|2236.85|2235.35|2237.33|2235.83|2237.34|2235.84|2236.84|2235.34|0
1617858900000|2021-04-08 05:15:00|2237.34|2235.84|2237.32|2235.82|2237.34|2235.84|2236.84|2235.34|0
1617859200000|2021-04-08 05:20:00|2237.3|2235.8|2237.32|2235.82|2237.32|2235.82|2237.3|2235.8|0
1617859500000|2021-04-08 05:25:00|2237.3|2235.8|2237.8|2236.3|2237.81|2236.31|2237.3|2235.8|0
1617859800000|2021-04-08 05:30:00|2237.81|2236.31|2237.67|2236.17|2238.29|2236.79|2237.64|2236.14|0
1617860100000|2021-04-08 05:35:00|2237.69|2236.19|2238.22|2236.72|2238.25|2236.75|2237.69|2236.19|0
1617860400000|2021-04-08 05:40:00|2238.23|2236.73|2237.73|2236.23|2238.25|2236.75|2237.72|2236.22|0
1617860700000|2021-04-08 05:45:00|2237.74|2236.24|2237.71|2236.21|2238.25|2236.75|2237.69|2236.19|0
1617861000000|2021-04-08 05:50:00|2237.74|2236.24|2238.21|2236.71|2238.7|2237.2|2237.71|2236.21|0
1617861300000|2021-04-08 05:55:00|2238.22|2236.72|2238.18|2236.68|2238.64|2237.14|2238.15|2236.65|0
1617861600000|2021-04-08 06:00:00|2238.16|2236.66|2237.64|2236.14|2238.64|2237.14|2237.16|2235.66|0
1617861900000|2021-04-08 06:05:00|2237.57|2236.07|2237.62|2236.12|2238.11|2236.61|2237.41|2235.91|0
1617862200000|2021-04-08 06:10:00|2237.6|2236.1|2236.66|2235.16|2237.63|2236.13|2236.66|2235.16|0
1617862500000|2021-04-08 06:15:00|2236.67|2235.17|2236.63|2235.13|2237.13|2235.63|2236.13|2234.63|0
1617862800000|2021-04-08 06:20:00|2236.64|2235.14|2236.06|2234.56|2236.64|2235.14|2236.06|2234.56|0
1617863100000|2021-04-08 06:25:00|2235.99|2234.49|2235.54|2234.04|2236.07|2234.57|2235.07|2233.57|0
1617863400000|2021-04-08 06:30:00|2235.53|2234.03|2233.05|2231.65|2235.62|2234.12|2233.05|2231.65|33
1617863700000|2021-04-08 06:35:00|2232.92|2231.52|2234.42|2233.02|2234.55|2233.15|2232.92|2231.52|50
1617864000000|2021-04-08 06:40:00|2234.55|2233.15|2234.55|2233.15|2234.55|2233.15|2234.42|2233.02|6
1617864300000|2021-04-08 06:45:00|2234.67|2233.27|2235.55|2234.15|2235.55|2234.15|2234.67|2233.27|34
1617864600000|2021-04-08 06:50:00|2235.3|2233.9|2235.05|2233.65|2235.55|2234.15|2235.05|2233.65|15
1617864900000|2021-04-08 06:55:00|2235.47|2233.97|2233.82|2232.32|2235.48|2233.98|2233.82|2232.32|0
1617865200000|2021-04-08 07:00:00|2233.96|2232.46|2240.35|2239.85|2242.1|2241.6|2231.72|2231.22|3335
1617865500000|2021-04-08 07:05:00|2240.47|2239.97|2240.6|2240.1|2242.35|2241.85|2239.85|2239.35|1888
1617865800000|2021-04-08 07:10:00|2240.72|2240.22|2242.35|2241.85|2243.6|2243.1|2240.72|2240.22|1581
1617866100000|2021-04-08 07:15:00|2242.22|2241.72|2244.22|2243.72|2244.35|2243.85|2241.85|2241.35|1310
1617866400000|2021-04-08 07:20:00|2244.35|2243.85|2243.72|2243.22|2244.97|2244.47|2243.35|2242.85|834
1617866700000|2021-04-08 07:25:00|2243.85|2243.35|2245.6|2245.1|2246.1|2245.6|2243.35|2242.85|931
1617867000000|2021-04-08 07:30:00|2245.47|2244.97|2243.35|2242.85|2245.47|2244.97|2242.97|2242.47|813
1617867300000|2021-04-08 07:35:00|2243.47|2242.97|2243.85|2243.35|2244.35|2243.85|2242.85|2242.35|508
1617867600000|2021-04-08 07:40:00|2244.18|2243.68|2243.68|2243.18|2244.43|2243.93|2242.93|2242.43|433
1617867900000|2021-04-08 07:45:00|2243.55|2243.05|2243.05|2242.55|2244.18|2243.68|2242.93|2242.43|265
1617868200000|2021-04-08 07:50:00|2243.18|2242.68|2244.18|2243.68|2244.43|2243.93|2242.8|2242.3|451
1617868500000|2021-04-08 07:55:00|2244.05|2243.55|2243.93|2243.43|2244.68|2244.18|2242.93|2242.43|493
1617868800000|2021-04-08 08:00:00|2243.8|2243.3|2245.68|2245.18|2245.68|2245.18|2243.68|2243.18|602
1617869100000|2021-04-08 08:05:00|2245.55|2245.05|2247.18|2246.68|2247.93|2247.43|2245.55|2245.05|1026
1617869400000|2021-04-08 08:10:00|2247.05|2246.55|2245.55|2245.05|2247.55|2247.05|2245.43|2244.93|694
1617869700000|2021-04-08 08:15:00|2245.43|2244.93|2246.18|2245.68|2246.18|2245.68|2245.18|2244.68|278
1617870000000|2021-04-08 08:20:00|2246.05|2245.55|2246.18|2245.68|2246.3|2245.8|2245.18|2244.68|409
1617870300000|2021-04-08 08:25:00|2246.05|2245.55|2244.18|2243.68|2246.18|2245.68|2244.05|2243.55|547
1617870600000|2021-04-08 08:30:00|2244.3|2243.8|2243.68|2243.18|2244.55|2244.05|2243.68|2243.18|547
1617870900000|2021-04-08 08:35:00|2243.55|2243.05|2244.18|2243.68|2244.43|2243.93|2243.43|2242.93|604
1617871200000|2021-04-08 08:40:00|2244.05|2243.55|2244.43|2243.93|2244.55|2244.05|2243.93|2243.43|444
1617871500000|2021-04-08 08:45:00|2244.18|2243.68|2243.68|2243.18|2244.18|2243.68|2243.05|2242.55|356
1617871800000|2021-04-08 08:50:00|2243.55|2243.05|2244.43|2243.93|2244.68|2244.18|2243.18|2242.68|409
1617872100000|2021-04-08 08:55:00|2244.3|2243.8|2243.68|2243.18|2245.18|2244.68|2243.43|2242.93|376
1617872400000|2021-04-08 09:00:00|2243.8|2243.3|2244.68|2244.18|2245.43|2244.93|2243.68|2243.18|286
1617872700000|2021-04-08 09:05:00|2244.55|2244.05|2243.93|2243.43|2244.93|2244.43|2243.93|2243.43|338
1617873000000|2021-04-08 09:10:00|2243.8|2243.3|2243.43|2242.93|2244.05|2243.55|2243.43|2242.93|211
1617873300000|2021-04-08 09:15:00|2243.55|2243.05|2244.18|2243.68|2244.18|2243.68|2243.43|2242.93|222
1617873600000|2021-04-08 09:20:00|2244.3|2243.8|2244.93|2244.43|2245.43|2244.93|2244.18|2243.68|419
1617873900000|2021-04-08 09:25:00|2244.68|2244.18|2243.93|2243.43|2244.93|2244.43|2243.68|2243.18|271
1617874200000|2021-04-08 09:30:00|2244.05|2243.55|2244.43|2243.93|2244.43|2243.93|2242.93|2242.43|544
1617874500000|2021-04-08 09:35:00|2244.3|2243.8|2243.68|2243.18|2244.43|2243.93|2243.68|2243.18|233
1617874800000|2021-04-08 09:40:00|2243.43|2242.93|2243.43|2242.93|2243.93|2243.43|2243.18|2242.68|167
1617875100000|2021-04-08 09:45:00|2243.3|2242.8|2244.18|2243.68|2244.55|2244.05|2243.18|2242.68|161
1617875400000|2021-04-08 09:50:00|2243.93|2243.43|2243.43|2242.93|2244.18|2243.68|2243.43|2242.93|104
1617875700000|2021-04-08 09:55:00|2243.55|2243.05|2244.43|2243.93|2244.55|2244.05|2243.3|2242.8|268
1617876000000|2021-04-08 10:00:00|2244.55|2244.05|2244.93|2244.43|2245.18|2244.68|2244.55|2244.05|301
1617876300000|2021-04-08 10:05:00|2244.8|2244.3|2244.18|2243.68|2244.93|2244.43|2244.18|2243.68|417
1617876600000|2021-04-08 10:10:00|2243.93|2243.43|2243.93|2243.43|2243.93|2243.43|2243.43|2242.93|417
1617876900000|2021-04-08 10:15:00|2243.8|2243.3|2242.18|2241.68|2243.93|2243.43|2242.18|2241.68|961
1617877200000|2021-04-08 10:20:00|2242.05|2241.55|2241.93|2241.43|2242.68|2242.18|2241.68|2241.18|436
1617877500000|2021-04-08 10:25:00|2242.05|2241.55|2242.43|2241.93|2242.68|2242.18|2242.05|2241.55|368
1617877800000|2021-04-08 10:30:00|2242.68|2242.18|2242.55|2242.05|2242.93|2242.43|2242.3|2241.8|353
1617878100000|2021-04-08 10:35:00|2242.43|2241.93|2242.68|2242.18|2242.93|2242.43|2242.18|2241.68|260
1617878400000|2021-04-08 10:40:00|2242.8|2242.3|2242.43|2241.93|2243.43|2242.93|2242.43|2241.93|230
1617878700000|2021-04-08 10:45:00|2242.55|2242.05|2241.43|2240.93|2242.68|2242.18|2241.43|2240.93|309
1617879000000|2021-04-08 10:50:00|2241.55|2241.05|2242.68|2242.18|2242.8|2242.3|2241.43|2240.93|414
1617879300000|2021-04-08 10:55:00|2242.55|2242.05|2242.18|2241.68|2242.55|2242.05|2241.8|2241.3|180
1617879600000|2021-04-08 11:00:00|2241.93|2241.43|2242.43|2241.93|2242.68|2242.18|2241.93|2241.43|257
1617879900000|2021-04-08 11:05:00|2242.55|2242.05|2243.68|2243.18|2243.68|2243.18|2242.55|2242.05|234
1617880200000|2021-04-08 11:10:00|2243.8|2243.3|2244.18|2243.68|2244.43|2243.93|2243.18|2242.68|437
1617880500000|2021-04-08 11:15:00|2244.3|2243.8|2244.05|2243.55|2244.8|2244.3|2243.68|2243.18|262
1617880800000|2021-04-08 11:20:00|2244.18|2243.68|2243.43|2242.93|2244.43|2243.93|2243.43|2242.93|141
1617881100000|2021-04-08 11:25:00|2243.55|2243.05|2243.05|2242.55|2243.68|2243.18|2243.05|2242.55|186
1617881400000|2021-04-08 11:30:00|2243.18|2242.68|2242.93|2242.43|2243.43|2242.93|2242.55|2242.05|292
1617881700000|2021-04-08 11:35:00|2242.8|2242.3|2243.93|2243.43|2243.93|2243.43|2242.55|2242.05|305
1617882000000|2021-04-08 11:40:00|2244|2243.5|2243.87|2243.37|2244.25|2243.75|2243.75|2243.25|167
1617882300000|2021-04-08 11:45:00|2243.75|2243.25|2244|2243.5|2244|2243.5|2243|2242.5|161
1617882600000|2021-04-08 11:50:00|2243.87|2243.37|2245.25|2244.75|2245.37|2244.87|2243.75|2243.25|229
1617882900000|2021-04-08 11:55:00|2245.37|2244.87|2246.5|2246|2246.62|2246.12|2245.25|2244.75|328
1617883200000|2021-04-08 12:00:00|2246.75|2246.25|2246.25|2245.75|2246.75|2246.25|2245.75|2245.25|332
1617883500000|2021-04-08 12:05:00|2246|2245.5|2246.75|2246.25|2247|2246.5|2245.75|2245.25|272
1617883800000|2021-04-08 12:10:00|2246.62|2246.12|2246|2245.5|2246.75|2246.25|2245.75|2245.25|423
1617884100000|2021-04-08 12:15:00|2245.75|2245.25|2245.25|2244.75|2246|2245.5|2245.25|2244.75|236
1617884400000|2021-04-08 12:20:00|2245.37|2244.87|2244.75|2244.25|2245.5|2245|2244.75|2244.25|630
1617884700000|2021-04-08 12:25:00|2245|2244.5|2244.75|2244.25|2245.5|2245|2244.75|2244.25|265
1617885000000|2021-04-08 12:30:00|2244.87|2244.37|2244.5|2244|2245.25|2244.75|2244.5|2244|456
1617885300000|2021-04-08 12:35:00|2244.62|2244.12|2243.5|2243|2244.75|2244.25|2243.5|2243|364
1617885600000|2021-04-08 12:40:00|2243.62|2243.12|2243.5|2243|2243.87|2243.37|2243.25|2242.75|219
1617885900000|2021-04-08 12:45:00|2243.25|2242.75|2243.12|2242.62|2243.5|2243|2242.75|2242.25|510
1617886200000|2021-04-08 12:50:00|2243|2242.5|2243.25|2242.75|2244|2243.5|2243|2242.5|471
1617886500000|2021-04-08 12:55:00|2243.12|2242.62|2242.5|2242|2243.75|2243.25|2242.25|2241.75|596
1617886800000|2021-04-08 13:00:00|2242.62|2242.12|2242.5|2242|2242.62|2242.12|2241.75|2241.25|474
1617887100000|2021-04-08 13:05:00|2242.25|2241.75|2242.25|2241.75|2242.37|2241.87|2242|2241.5|287
1617887400000|2021-04-08 13:10:00|2242.12|2241.62|2242|2241.5|2242.5|2242|2242|2241.5|351
1617887700000|2021-04-08 13:15:00|2242.12|2241.62|2242.75|2242.25|2243|2242.5|2242.12|2241.62|213
1617888000000|2021-04-08 13:20:00|2242.87|2242.37|2244.12|2243.62|2244.12|2243.62|2242.5|2242|348
1617888300000|2021-04-08 13:25:00|2244.25|2243.75|2243.75|2243.25|2244.5|2244|2243.5|2243|339
1617888600000|2021-04-08 13:30:00|2243.87|2243.37|2243|2242.5|2243.87|2243.37|2242.37|2241.87|852
1617888900000|2021-04-08 13:35:00|2242.87|2242.37|2243.12|2242.62|2243.12|2242.62|2242.5|2242|772
1617889200000|2021-04-08 13:40:00|2243.25|2242.75|2241.75|2241.25|2243.25|2242.75|2241.75|2241.25|648
1617889500000|2021-04-08 13:45:00|2241.87|2241.37|2239.5|2239|2242|2241.5|2239.25|2238.75|1752
1617889800000|2021-04-08 13:50:00|2239.37|2238.87|2241.25|2240.75|2242.5|2242|2239.25|2238.75|957
1617890100000|2021-04-08 13:55:00|2241.12|2240.62|2242.75|2242.25|2243|2242.5|2240|2239.5|1076
1617890400000|2021-04-08 14:00:00|2242.62|2242.12|2240.25|2239.75|2243.5|2243|2240.25|2239.75|1064
1617890700000|2021-04-08 14:05:00|2240.12|2239.62|2238.75|2238.25|2240.12|2239.62|2238.37|2237.87|1316
1617891000000|2021-04-08 14:10:00|2238.52|2238.02|2237.02|2236.52|2238.52|2238.02|2236.52|2236.02|850
1617891300000|2021-04-08 14:15:00|2236.89|2236.39|2237.77|2237.27|2238.27|2237.77|2236.77|2236.27|710
1617891600000|2021-04-08 14:20:00|2237.89|2237.39|2237.77|2237.27|2238.27|2237.77|2237.52|2237.02|456
1617891900000|2021-04-08 14:25:00|2238.02|2237.52|2237.52|2237.02|2238.02|2237.52|2237.02|2236.52|637
1617892200000|2021-04-08 14:30:00|2237.64|2237.14|2236.77|2236.27|2237.77|2237.27|2236.52|2236.02|824
1617892500000|2021-04-08 14:35:00|2236.89|2236.39|2236.77|2236.27|2237.27|2236.77|2236.52|2236.02|753
1617892800000|2021-04-08 14:40:00|2237.02|2236.52|2237.52|2237.02|2237.77|2237.27|2236.77|2236.27|889
1617893100000|2021-04-08 14:45:00|2237.27|2236.77|2237.77|2237.27|2237.77|2237.27|2237.02|2236.52|666
1617893400000|2021-04-08 14:50:00|2237.64|2237.14|2237.52|2237.02|2238.14|2237.64|2237.39|2236.89|778
1617893700000|2021-04-08 14:55:00|2237.64|2237.14|2237.27|2236.77|2237.77|2237.27|2237.27|2236.77|535
1617894000000|2021-04-08 15:00:00|2237.39|2236.89|2238.02|2237.52|2238.27|2237.77|2237.27|2236.77|1700
1617894300000|2021-04-08 15:05:00|2238.14|2237.64|2238.02|2237.52|2238.27|2237.77|2237.64|2237.14|905
1617894600000|2021-04-08 15:10:00|2237.89|2237.39|2237.77|2237.27|2238.02|2237.52|2237.39|2236.89|1347
1617894900000|2021-04-08 15:15:00|2237.64|2237.14|2237.27|2236.77|2238.02|2237.52|2237.02|2236.52|973
1617895200000|2021-04-08 15:20:00|2237.39|2236.89|2239.14|2237.64|2239.78|2239.27|2237.27|2236.77|1706
1617895500000|2021-04-08 15:25:00|2239.28|2237.78|2240.67|2239.17|2241.3|2239.8|2239.28|2237.78|1247
1617895800000|2021-04-08 15:30:00|2240.81|2239.31|2240.34|2238.94|2241.14|2239.64|2238.97|2237.57|681
1617896100000|2021-04-08 15:35:00|2240.22|2238.82|2240.34|2238.94|2242.22|2240.82|2240.22|2238.82|498
1617896400000|2021-04-08 15:40:00|2240.22|2238.82|2239.59|2238.19|2240.47|2239.07|2238.84|2237.44|40
1617896700000|2021-04-08 15:45:00|2239.97|2238.57|2239.84|2238.44|2240.34|2238.94|2239.34|2237.94|13
1617897000000|2021-04-08 15:50:00|2239.97|2238.57|2239.84|2238.44|2240.47|2239.07|2239.84|2238.44|4
1617897300000|2021-04-08 15:55:00|2239.97|2238.57|2240.75|2239.25|2241.22|2239.82|2239.97|2238.57|11
1617897600000|2021-04-08 16:00:00|2240.76|2239.26|2240.71|2239.21|2240.77|2239.27|2240.62|2239.12|0
1617897900000|2021-04-08 16:05:00|2240.7|2239.2|2240.71|2239.21|2240.72|2239.22|2240.67|2239.17|0
1617898200000|2021-04-08 16:10:00|2240.72|2239.22|2241.25|2239.75|2241.25|2239.75|2240.66|2239.16|0
1617898500000|2021-04-08 16:15:00|2241.27|2239.77|2241.84|2240.34|2241.89|2240.39|2241.27|2239.77|0
1617898800000|2021-04-08 16:20:00|2241.83|2240.33|2241.37|2239.87|2241.86|2240.36|2240.81|2239.31|0
1617899100000|2021-04-08 16:25:00|2241.38|2239.88|2241.31|2239.81|2241.38|2239.88|2240.82|2239.32|0
1617899400000|2021-04-08 16:30:00|2241.32|2239.82|2241.83|2240.33|2241.84|2240.34|2241.31|2239.81|0
1617899700000|2021-04-08 16:35:00|2241.81|2240.31|2240.59|2239.09|2241.83|2240.33|2240.58|2239.08|0
1617900000000|2021-04-08 16:40:00|2240.61|2239.11|2240.58|2239.08|2240.61|2239.11|2240.51|2239.01|0
1617900300000|2021-04-08 16:45:00|2240.59|2239.09|2240.46|2238.96|2241.07|2239.57|2240.45|2238.95|0
1617900600000|2021-04-08 16:50:00|2240.45|2238.95|2240.49|2238.99|2240.55|2239.05|2240.45|2238.95|0
1617900900000|2021-04-08 16:55:00|2240.5|2239|2240.46|2238.96|2240.51|2239.01|2240.46|2238.96|0
1617901200000|2021-04-08 17:00:00|2240.48|2238.98|2240.55|2239.05|2240.55|2239.05|2240.48|2238.98|0
1617901500000|2021-04-08 17:05:00|2240.53|2239.03|2240.5|2239|2240.56|2239.06|2240.06|2238.56|0
1617901800000|2021-04-08 17:10:00|2240.49|2238.99|2240.48|2238.98|2240.53|2239.03|2240.46|2238.96|0
1617902100000|2021-04-08 17:15:00|2240.46|2238.96|2240.95|2239.45|2240.99|2239.49|2240.46|2238.96|0
1617902400000|2021-04-08 17:20:00|2240.93|2239.43|2240.45|2238.95|2240.96|2239.46|2240.4|2238.9|0
1617902700000|2021-04-08 17:25:00|2240.46|2238.96|2240.49|2238.99|2240.49|2238.99|2239.97|2238.47|0
1617903000000|2021-04-08 17:30:00|2240.5|2239|2241.06|2239.56|2241.5|2240|2240.49|2238.99|0
1617903300000|2021-04-08 17:35:00|2240.99|2239.49|2240.57|2239.07|2241.14|2239.64|2240.56|2239.06|0
1617903600000|2021-04-08 17:40:00|2240.59|2239.09|2240.06|2238.56|2240.59|2239.09|2240.06|2238.56|0
1617903900000|2021-04-08 17:45:00|2240.07|2238.57|2240.59|2239.09|2240.6|2239.1|2240.07|2238.57|0
1617904200000|2021-04-08 17:50:00|2240.57|2239.07|2240.57|2239.07|2240.6|2239.1|2240.1|2238.6|0
1617904500000|2021-04-08 17:55:00|2240.59|2239.09|2240.63|2239.13|2241.1|2239.6|2240.59|2239.09|0
1617904800000|2021-04-08 18:00:00|2240.6|2239.1|2241.13|2239.63|2241.15|2239.65|2240.59|2239.09|0
1617905100000|2021-04-08 18:05:00|2241.15|2239.65|2241.87|2240.37|2241.9|2240.4|2241.13|2239.63|0
1617905400000|2021-04-08 18:10:00|2241.88|2240.38|2242.36|2240.86|2242.36|2240.86|2241.87|2240.37|0
1617905700000|2021-04-08 18:15:00|2242.37|2240.87|2241.93|2240.43|2242.37|2240.87|2241.88|2240.38|0
1617906000000|2021-04-08 18:20:00|2241.91|2240.41|2241.91|2240.41|2241.94|2240.44|2241.88|2240.38|0
1617906300000|2021-04-08 18:25:00|2241.93|2240.43|2242.39|2240.89|2242.94|2241.44|2241.91|2240.41|0
1617906600000|2021-04-08 18:30:00|2242.37|2240.87|2242.38|2240.88|2242.87|2241.37|2242.37|2240.87|0
1617906900000|2021-04-08 18:35:00|2242.4|2240.9|2242.38|2240.88|2242.85|2241.35|2242.34|2240.84|0
1617907200000|2021-04-08 18:40:00|2242.37|2240.87|2242.88|2241.38|2242.9|2241.4|2242.37|2240.87|0
1617907500000|2021-04-08 18:45:00|2242.86|2241.36|2242.85|2241.35|2242.88|2241.38|2242.34|2240.84|0
1617907800000|2021-04-08 18:50:00|2242.83|2241.33|2242.36|2240.86|2242.85|2241.35|2242.32|2240.82|0
1617908100000|2021-04-08 18:55:00|2242.37|2240.87|2242.89|2241.39|2242.91|2241.41|2242.36|2240.86|0
1617908400000|2021-04-08 19:00:00|2242.88|2241.38|2242.93|2241.43|2242.95|2241.45|2242.39|2240.89|0
1617908700000|2021-04-08 19:05:00|2242.92|2241.42|2243.41|2241.91|2243.44|2241.94|2242.87|2241.37|0
1617909000000|2021-04-08 19:10:00|2243.39|2241.89|2242.79|2241.29|2243.39|2241.89|2242.29|2240.79|0
1617909300000|2021-04-08 19:15:00|2242.81|2241.31|2242.88|2241.38|2242.89|2241.39|2242.79|2241.29|0
1617909600000|2021-04-08 19:20:00|2242.87|2241.37|2242.36|2240.86|2242.9|2241.4|2242.36|2240.86|0
1617909900000|2021-04-08 19:25:00|2242.37|2240.87|2242.3|2240.8|2242.8|2241.3|2242.27|2240.77|0
1617910200000|2021-04-08 19:30:00|2242.31|2240.81|2242.27|2240.77|2242.82|2241.32|2242.27|2240.77|0
1617910500000|2021-04-08 19:35:00|2242.29|2240.79|2241.8|2240.3|2242.3|2240.8|2241.74|2240.24|0
1617910800000|2021-04-08 19:40:00|2241.82|2240.32|2241.8|2240.3|2241.84|2240.34|2241.31|2239.81|0
1617911100000|2021-04-08 19:45:00|2241.82|2240.32|2241.3|2239.8|2241.82|2240.32|2240.81|2239.31|0
1617911400000|2021-04-08 19:50:00|2241.25|2239.75|2241.42|2239.92|2241.43|2239.93|2240.78|2239.28|0
1617911700000|2021-04-08 19:55:00|2241.43|2239.93|2241.91|2240.41|2242.04|2240.54|2239.98|2238.48|0
1617912000000|2021-04-08 20:00:00|2241.66|2240.16|2242.65|2241.15|2243.86|2242.36|2241.24|2239.74|0
1617912300000|2021-04-08 20:05:00|2242.63|2241.13|2243|2241.5|2243.21|2241.71|2242.55|2241.05|0
1617912600000|2021-04-08 20:10:00|2243.02|2241.52|2243.27|2241.77|2243.88|2242.38|2243.02|2241.52|0
1617912900000|2021-04-08 20:15:00|2243.31|2241.81|2243.04|2241.54|2243.34|2241.84|2243.04|2241.54|0
1617913200000|2021-04-08 20:20:00|2242.92|2241.42|2242.96|2241.46|2243|2241.5|2242.92|2241.42|0
1617913500000|2021-04-08 20:25:00|2243.08|2241.58|2243.27|2241.77|2243.36|2241.86|2243.08|2241.58|0
1617913800000|2021-04-08 20:30:00|2243.31|2241.81|2243.73|2242.23|2243.83|2242.33|2243.17|2241.67|0
1617914100000|2021-04-08 20:35:00|2243.75|2242.25|2243.84|2242.34|2243.84|2242.34|2243.73|2242.23|0
1617914400000|2021-04-08 20:40:00|2243.82|2242.32|2244.7|2243.2|2244.8|2243.3|2243.74|2242.24|0
1617914700000|2021-04-08 20:45:00|2244.68|2243.18|2244.85|2243.35|2244.85|2243.35|2244.43|2242.93|0
1617915000000|2021-04-08 20:50:00|2244.83|2243.33|2245.21|2243.71|2245.32|2243.82|2244.75|2243.25|0
1617915300000|2021-04-08 20:55:00|2245.19|2243.69|2244.7|2243.2|2245.32|2243.82|2244.7|2243.2|0
1617915600000|2021-04-08 21:00:00|2244.57|2243.07|2244.53|2243.03|2244.61|2243.11|2244.49|2242.99|0
1617915900000|2021-04-08 21:05:00|2244.44|2242.94|2244.53|2243.03|2244.61|2243.11|2244.44|2242.94|0
1617916500000|2021-04-08 21:15:00|2244.57|2243.07|2244.7|2243.2|2244.7|2243.2|2244.57|2243.07|0
1617917100000|2021-04-08 21:25:00|2244.66|2243.16|2244.7|2243.2|2244.78|2243.28|2244.66|2243.16|0
1617917400000|2021-04-08 21:30:00|2244.74|2243.24|2244.74|2243.24|2244.87|2243.37|2244.7|2243.2|0
1617917700000|2021-04-08 21:35:00|2244.78|2243.28|2244.61|2243.11|2244.78|2243.28|2244.61|2243.11|0
1617918000000|2021-04-08 21:40:00|2244.66|2243.16|2244.78|2243.28|2244.78|2243.28|2244.66|2243.16|0
1617918300000|2021-04-08 21:45:00|2244.74|2243.24|2244.7|2243.2|2244.74|2243.24|2244.7|2243.2|0
1617918600000|2021-04-08 21:50:00|2244.66|2243.16|2244.7|2243.2|2244.7|2243.2|2244.61|2243.11|0
1617918900000|2021-04-08 21:55:00|2244.66|2243.16|2244.66|2243.16|2244.7|2243.2|2244.61|2243.11|0
1617919200000|2021-04-08 22:00:00|2244.64|2243.14|2244.01|2242.51|2244.74|2243.24|2243.76|2242.26|0
1617919500000|2021-04-08 22:05:00|2243.99|2242.49|2243.73|2242.23|2243.99|2242.49|2243.66|2242.16|0
1617919800000|2021-04-08 22:10:00|2243.75|2242.25|2243.63|2242.13|2243.88|2242.38|2243.63|2242.13|0
1617920100000|2021-04-08 22:15:00|2243.62|2242.12|2243.53|2242.03|2243.63|2242.13|2243.42|2241.92|0
1617920400000|2021-04-08 22:20:00|2243.51|2242.01|2243.33|2241.83|2243.53|2242.03|2243.32|2241.82|0
1617920700000|2021-04-08 22:25:00|2243.37|2241.87|2243.98|2242.48|2244.29|2242.79|2243.32|2241.82|0
1617921000000|2021-04-08 22:30:00|2243.99|2242.49|2243.97|2242.47|2244.28|2242.78|2243.89|2242.39|0
1617921300000|2021-04-08 22:35:00|2243.95|2242.45|2243.52|2242.02|2244.08|2242.58|2243.52|2242.02|0
1617921600000|2021-04-08 22:40:00|2243.54|2242.04|2243.4|2241.9|2243.72|2242.22|2243.4|2241.9|0
1617921900000|2021-04-08 22:45:00|2243.42|2241.92|2243.4|2241.9|2243.51|2242.01|2243.4|2241.9|0
1617922200000|2021-04-08 22:50:00|2243.42|2241.92|2243.94|2242.44|2243.94|2242.44|2243.42|2241.92|0
1617922500000|2021-04-08 22:55:00|2243.96|2242.46|2244.25|2242.75|2244.36|2242.86|2243.96|2242.46|0
1617922800000|2021-04-08 23:00:00|2244.24|2242.74|2244.05|2242.55|2244.36|2242.86|2244.05|2242.55|0
1617923100000|2021-04-08 23:05:00|2244.07|2242.57|2244.07|2242.57|2244.15|2242.65|2243.99|2242.49|0
1617923400000|2021-04-08 23:10:00|2244.05|2242.55|2243.71|2242.21|2244.07|2242.57|2243.71|2242.21|0
1617923700000|2021-04-08 23:15:00|2243.73|2242.23|2244.17|2242.67|2244.27|2242.77|2243.73|2242.23|0
1617924000000|2021-04-08 23:20:00|2244.18|2242.68|2243.96|2242.46|2244.27|2242.77|2243.96|2242.46|0
1617924300000|2021-04-08 23:25:00|2243.98|2242.48|2244.73|2243.23|2244.94|2243.44|2243.98|2242.48|0
1617924600000|2021-04-08 23:30:00|2244.71|2243.21|2244.38|2242.88|2244.71|2243.21|2244.27|2242.77|0
1617924900000|2021-04-08 23:35:00|2244.4|2242.9|2244.73|2243.23|2244.84|2243.34|2244.38|2242.88|0
1617925200000|2021-04-08 23:40:00|2244.74|2243.24|2244.73|2243.23|2245.04|2243.54|2244.63|2243.13|0
1617925500000|2021-04-08 23:45:00|2244.74|2243.24|2244.84|2243.34|2245.04|2243.54|2244.73|2243.23|0
1617925800000|2021-04-08 23:50:00|2244.82|2243.32|2244.84|2243.34|2244.94|2243.44|2244.73|2243.23|0
1617926100000|2021-04-08 23:55:00|2244.85|2243.35|2245.4|2243.9|2245.4|2243.9|2244.85|2243.35|0
1617926400000|2021-04-09 00:00:00|2245.38|2243.88|2245.4|2243.9|2245.4|2243.9|2244.73|2243.23|0
1617926700000|2021-04-09 00:05:00|2245.42|2243.92|2245.39|2243.89|2245.5|2244|2245.28|2243.78|0
1617927000000|2021-04-09 00:10:00|2245.41|2243.91|2245.39|2243.89|2245.49|2243.99|2245.18|2243.68|0
1617927300000|2021-04-09 00:15:00|2245.27|2243.77|2245.69|2244.19|2246.19|2244.69|2245.16|2243.66|0
1617927600000|2021-04-09 00:20:00|2245.67|2244.17|2244.7|2243.2|2245.67|2244.17|2244.68|2243.18|0
1617927900000|2021-04-09 00:25:00|2244.71|2243.21|2244.24|2242.74|2245.2|2243.7|2244.22|2242.72|0
1617928200000|2021-04-09 00:30:00|2244.25|2242.75|2245.78|2244.28|2245.79|2244.29|2244.04|2242.54|0
1617928500000|2021-04-09 00:35:00|2245.77|2244.27|2246.23|2244.73|2246.25|2244.75|2245.26|2243.76|0
1617928800000|2021-04-09 00:40:00|2246.25|2244.75|2245.75|2244.25|2246.26|2244.76|2245.75|2244.25|0
1617929100000|2021-04-09 00:45:00|2245.73|2244.23|2245.21|2243.71|2246.21|2244.71|2244.74|2243.24|0
1617929400000|2021-04-09 00:50:00|2245.2|2243.7|2245.22|2243.72|2245.23|2243.73|2244.74|2243.24|0
1617929700000|2021-04-09 00:55:00|2245.23|2243.73|2245.75|2244.25|2245.75|2244.25|2245.22|2243.72|0
1617930000000|2021-04-09 01:00:00|2245.74|2244.24|2244.79|2243.29|2246.25|2244.75|2244.78|2243.28|0
1617930300000|2021-04-09 01:05:00|2244.8|2243.3|2244.49|2242.99|2245.26|2243.76|2244.24|2242.74|0
1617930600000|2021-04-09 01:10:00|2244.42|2242.92|2244.5|2243|2244.73|2243.23|2244.24|2242.74|0
1617930900000|2021-04-09 01:15:00|2244.43|2242.93|2243.76|2242.26|2244.72|2243.22|2243.73|2242.23|0
1617931200000|2021-04-09 01:20:00|2243.74|2242.24|2243.73|2242.23|2243.74|2242.24|2243.7|2242.2|0
1617931500000|2021-04-09 01:25:00|2243.72|2242.22|2244.21|2242.71|2244.21|2242.71|2243.24|2241.74|0
1617931800000|2021-04-09 01:30:00|2244.14|2242.64|2243.7|2242.2|2244.21|2242.71|2243.24|2241.74|0
1617932100000|2021-04-09 01:35:00|2243.69|2242.19|2242.68|2241.18|2243.7|2242.2|2242.68|2241.18|0
1617932400000|2021-04-09 01:40:00|2242.66|2241.16|2242.2|2240.7|2243.15|2241.65|2242.2|2240.7|0
1617932700000|2021-04-09 01:45:00|2242.19|2240.69|2242.2|2240.7|2242.2|2240.7|2241.7|2240.2|0
1617933000000|2021-04-09 01:50:00|2242.19|2240.69|2242.2|2240.7|2242.22|2240.72|2241.7|2240.2|0
1617933300000|2021-04-09 01:55:00|2242.21|2240.71|2241.69|2240.19|2242.22|2240.72|2241.69|2240.19|0
1617933600000|2021-04-09 02:00:00|2241.67|2240.17|2241.67|2240.17|2241.67|2240.17|2241.14|2239.64|0
1617933900000|2021-04-09 02:05:00|2241.66|2240.16|2241.36|2239.86|2241.69|2240.19|2241.19|2239.69|0
1617934200000|2021-04-09 02:10:00|2241.2|2239.7|2240.61|2239.11|2241.2|2239.7|2240.1|2238.6|0
1617934500000|2021-04-09 02:15:00|2240.6|2239.1|2240.14|2238.64|2240.61|2239.11|2240.1|2238.6|0
1617934800000|2021-04-09 02:20:00|2240.13|2238.63|2240.68|2239.18|2241.12|2239.62|2240.13|2238.63|0
1617935100000|2021-04-09 02:25:00|2240.67|2239.17|2240.66|2239.16|2241.14|2239.64|2240.66|2239.16|0
1617935400000|2021-04-09 02:30:00|2240.68|2239.18|2241.1|2239.6|2241.18|2239.68|2240.18|2238.68|0
1617935700000|2021-04-09 02:35:00|2240.94|2239.44|2240.71|2239.21|2241.21|2239.71|2240.71|2239.21|0
1617936000000|2021-04-09 02:40:00|2240.7|2239.2|2240.72|2239.22|2240.72|2239.22|2240.69|2239.19|0
1617936300000|2021-04-09 02:45:00|2240.71|2239.21|2240.74|2239.24|2241.18|2239.68|2240.69|2239.19|0
1617936600000|2021-04-09 02:50:00|2240.73|2239.23|2240.22|2238.72|2240.74|2239.24|2240.21|2238.71|0
1617936900000|2021-04-09 02:55:00|2240.21|2238.71|2240.21|2238.71|2240.45|2238.95|2240.19|2238.69|0
1617937200000|2021-04-09 03:00:00|2240.19|2238.69|2239.72|2238.22|2240.21|2238.71|2239.69|2238.19|0
1617937500000|2021-04-09 03:05:00|2239.7|2238.2|2240.23|2238.73|2240.23|2238.73|2239.7|2238.2|0
1617937800000|2021-04-09 03:10:00|2240.24|2238.74|2240.23|2238.73|2240.71|2239.21|2240.22|2238.72|0
1617938100000|2021-04-09 03:15:00|2240.22|2238.72|2240.75|2239.25|2240.75|2239.25|2240.22|2238.72|0
1617938400000|2021-04-09 03:20:00|2240.74|2239.24|2240.74|2239.24|2240.75|2239.25|2240.72|2239.22|0
1617938700000|2021-04-09 03:25:00|2240.75|2239.25|2241.25|2239.75|2241.25|2239.75|2240.75|2239.25|0
1617939000000|2021-04-09 03:30:00|2241.24|2239.74|2240.75|2239.25|2241.24|2239.74|2240.74|2239.24|0
1617939300000|2021-04-09 03:35:00|2240.77|2239.27|2241.21|2239.71|2241.22|2239.72|2240.74|2239.24|0
1617939600000|2021-04-09 03:40:00|2241.22|2239.72|2241.25|2239.75|2241.74|2240.24|2241.22|2239.72|0
1617939900000|2021-04-09 03:45:00|2241.24|2239.74|2241.22|2239.72|2241.24|2239.74|2241.22|2239.72|0
1617940200000|2021-04-09 03:50:00|2241.24|2239.74|2240.79|2239.29|2241.25|2239.75|2240.75|2239.25|0
1617940500000|2021-04-09 03:55:00|2240.8|2239.3|2241.27|2239.77|2241.29|2239.79|2240.8|2239.3|0
1617940800000|2021-04-09 04:00:00|2241.29|2239.79|2240.79|2239.29|2241.29|2239.79|2240.79|2239.29|0
1617941100000|2021-04-09 04:05:00|2240.77|2239.27|2240.79|2239.29|2240.8|2239.3|2240.77|2239.27|0
1617941400000|2021-04-09 04:10:00|2240.8|2239.3|2240.79|2239.29|2240.8|2239.3|2240.77|2239.27|0
1617941700000|2021-04-09 04:15:00|2240.81|2239.31|2240.86|2239.36|2241.34|2239.84|2240.81|2239.31|0
1617942000000|2021-04-09 04:20:00|2240.85|2239.35|2240.86|2239.36|2240.88|2239.38|2240.85|2239.35|0
1617942300000|2021-04-09 04:25:00|2240.93|2239.43|2240.95|2239.45|2240.95|2239.45|2240.92|2239.42|0
1617942600000|2021-04-09 04:30:00|2240.93|2239.43|2241.88|2240.38|2241.91|2240.41|2240.93|2239.43|0
1617942900000|2021-04-09 04:35:00|2241.86|2240.36|2242.38|2240.88|2242.38|2240.88|2241.86|2240.36|0
1617943200000|2021-04-09 04:40:00|2242.36|2240.86|2242.82|2241.32|2242.84|2241.34|2242.36|2240.86|0
1617943500000|2021-04-09 04:45:00|2242.81|2241.31|2242.84|2241.34|2242.84|2241.34|2242.81|2241.31|0
1617943800000|2021-04-09 04:50:00|2242.82|2241.32|2242.84|2241.34|2242.85|2241.35|2242.82|2241.32|0
1617944100000|2021-04-09 04:55:00|2242.82|2241.32|2242.32|2240.82|2242.82|2241.32|2242.29|2240.79|0
1617944400000|2021-04-09 05:00:00|2242.34|2240.84|2241.82|2240.32|2242.84|2241.34|2241.82|2240.32|0
1617944700000|2021-04-09 05:05:00|2241.89|2240.39|2241.28|2239.78|2242.28|2240.78|2241.28|2239.78|0
1617945000000|2021-04-09 05:10:00|2241.26|2239.76|2241.19|2239.69|2241.28|2239.78|2241.19|2239.69|0
1617945300000|2021-04-09 05:15:00|2241.22|2239.72|2240.78|2239.28|2241.25|2239.75|2240.72|2239.22|0
1617945600000|2021-04-09 05:20:00|2240.79|2239.29|2241.23|2239.73|2241.28|2239.78|2240.78|2239.28|0
1617945900000|2021-04-09 05:25:00|2241.25|2239.75|2241.3|2239.8|2241.31|2239.81|2240.8|2239.3|0
1617946200000|2021-04-09 05:30:00|2241.29|2239.79|2241.26|2239.76|2241.31|2239.81|2240.78|2239.28|0
1617946500000|2021-04-09 05:35:00|2241.24|2239.74|2240.66|2239.16|2241.24|2239.74|2240.65|2239.15|0
1617946800000|2021-04-09 05:40:00|2240.65|2239.15|2240.16|2238.66|2240.68|2239.18|2240.16|2238.66|0
1617947100000|2021-04-09 05:45:00|2240.14|2238.64|2239.66|2238.16|2240.17|2238.67|2239.63|2238.13|0
1617947400000|2021-04-09 05:50:00|2239.65|2238.15|2240.74|2239.24|2240.75|2239.25|2239.65|2238.15|0
1617947700000|2021-04-09 05:55:00|2240.72|2239.22|2240.7|2239.2|2240.75|2239.25|2240.23|2238.73|0
1617948000000|2021-04-09 06:00:00|2240.55|2239.05|2241.31|2239.81|2241.44|2239.94|2240.22|2238.72|0
1617948300000|2021-04-09 06:05:00|2241.29|2239.79|2241.82|2240.32|2242.34|2240.84|2240.82|2239.32|0
1617948600000|2021-04-09 06:10:00|2241.84|2240.34|2241.81|2240.31|2242.07|2240.57|2241.81|2240.31|0
1617948900000|2021-04-09 06:15:00|2241.82|2240.32|2241.47|2239.97|2241.82|2240.32|2241.32|2239.82|0
1617949200000|2021-04-09 06:20:00|2241.48|2239.98|2241.95|2240.45|2242.47|2240.97|2241.45|2239.95|0
1617949500000|2021-04-09 06:25:00|2241.97|2240.47|2241.58|2240.08|2242.08|2240.58|2241.58|2240.08|0
1617949800000|2021-04-09 06:30:00|2241.57|2240.07|2239.59|2238.19|2241.59|2240.19|2238.47|2237.07|10
1617950100000|2021-04-09 06:35:00|2239.72|2238.32|2239.34|2237.94|2239.97|2238.57|2238.72|2237.32|21
1617950400000|2021-04-09 06:40:00|2239.47|2238.07|2239.47|2238.07|2239.97|2238.57|2239.47|2238.07|4
1617950700000|2021-04-09 06:45:00|2239.84|2238.44|2241.09|2239.69|2241.72|2240.32|2239.84|2238.44|311
1617951000000|2021-04-09 06:50:00|2240.97|2239.57|2239.84|2238.44|2240.97|2239.57|2238.84|2237.44|43
1617951300000|2021-04-09 06:55:00|2239.88|2238.38|2239.88|2238.38|2240.36|2238.86|2239.41|2237.91|0
1617951600000|2021-04-09 07:00:00|2239.89|2238.39|2241.89|2241.39|2244.14|2243.64|2239.88|2238.38|1957
1617951900000|2021-04-09 07:05:00|2241.64|2241.14|2237.52|2237.02|2242.02|2241.52|2237.14|2236.64|1633
1617952200000|2021-04-09 07:10:00|2237.39|2236.89|2238.02|2237.52|2238.02|2237.52|2236.52|2236.02|1621
1617952500000|2021-04-09 07:15:00|2238.14|2237.64|2238.52|2238.02|2239.52|2239.02|2237.14|2236.64|929
1617952800000|2021-04-09 07:20:00|2238.64|2238.14|2238.52|2238.02|2239.64|2239.14|2237.77|2237.27|807
1617953100000|2021-04-09 07:25:00|2238.64|2238.14|2238.77|2238.27|2240.64|2240.14|2238.27|2237.77|754
1617953400000|2021-04-09 07:30:00|2238.64|2238.14|2238.77|2238.27|2239.02|2238.52|2237.52|2237.02|619
1617953700000|2021-04-09 07:35:00|2238.52|2238.02|2240.02|2239.52|2240.14|2239.64|2238.02|2237.52|450
1617954000000|2021-04-09 07:40:00|2240.24|2239.74|2242.49|2241.99|2242.74|2242.24|2239.99|2239.49|613
1617954300000|2021-04-09 07:45:00|2242.36|2241.86|2241.99|2241.49|2242.74|2242.24|2240.99|2240.49|505
1617954600000|2021-04-09 07:50:00|2242.11|2241.61|2242.61|2242.11|2242.99|2242.49|2241.74|2241.24|356
1617954900000|2021-04-09 07:55:00|2242.74|2242.24|2242.74|2242.24|2243.24|2242.74|2241.74|2241.24|378
1617955200000|2021-04-09 08:00:00|2242.61|2242.11|2241.99|2241.49|2242.61|2242.11|2241.74|2241.24|300
1617955500000|2021-04-09 08:05:00|2241.86|2241.36|2241.24|2240.74|2242.24|2241.74|2240.86|2240.36|330
1617955800000|2021-04-09 08:10:00|2241.11|2240.61|2239.99|2239.49|2241.24|2240.74|2239.99|2239.49|494
1617956100000|2021-04-09 08:15:00|2240.11|2239.61|2239.36|2238.86|2240.61|2240.11|2238.99|2238.49|818
1617956400000|2021-04-09 08:20:00|2239.24|2238.74|2239.49|2238.99|2239.99|2239.49|2238.99|2238.49|522
1617956700000|2021-04-09 08:25:00|2239.61|2239.11|2238.99|2238.49|2239.99|2239.49|2238.99|2238.49|466
1617957000000|2021-04-09 08:30:00|2239.11|2238.61|2239.99|2239.49|2240.24|2239.74|2238.99|2238.49|337
1617957300000|2021-04-09 08:35:00|2240.11|2239.61|2238.99|2238.49|2240.11|2239.61|2238.99|2238.49|548
1617957600000|2021-04-09 08:40:00|2239.11|2238.61|2239.24|2238.74|2239.74|2239.24|2238.99|2238.49|397
1617957900000|2021-04-09 08:45:00|2239.36|2238.86|2240.74|2240.24|2240.86|2240.36|2239.36|2238.86|475
1617958200000|2021-04-09 08:50:00|2240.61|2240.11|2238.99|2238.49|2240.74|2240.24|2238.61|2238.11|712
1617958500000|2021-04-09 08:55:00|2239.11|2238.61|2240.74|2240.24|2241.36|2240.86|2239.11|2238.61|314
1617958800000|2021-04-09 09:00:00|2240.61|2240.11|2239.99|2239.49|2240.99|2240.49|2239.99|2239.49|277
1617959100000|2021-04-09 09:05:00|2240.11|2239.61|2239.49|2238.99|2240.24|2239.74|2239.24|2238.74|323
1617959400000|2021-04-09 09:10:00|2239.61|2239.11|2238.99|2238.49|2239.74|2239.24|2238.61|2238.11|419
1617959700000|2021-04-09 09:15:00|2238.74|2238.24|2239.49|2238.99|2239.49|2238.99|2238.24|2237.74|534
1617960000000|2021-04-09 09:20:00|2239.36|2238.86|2239.49|2238.99|2239.49|2238.99|2238.99|2238.49|734
1617960300000|2021-04-09 09:25:00|2239.74|2239.24|2239.99|2239.49|2240.24|2239.74|2239.74|2239.24|285
1617960600000|2021-04-09 09:30:00|2240.11|2239.61|2239.99|2239.49|2240.49|2239.99|2239.74|2239.24|969
1617960900000|2021-04-09 09:35:00|2240.24|2239.74|2240.24|2239.74|2240.24|2239.74|2239.74|2239.24|187
1617961200000|2021-04-09 09:40:00|2240.11|2239.61|2241.49|2240.99|2241.49|2240.99|2240.11|2239.61|173
1617961500000|2021-04-09 09:45:00|2241.61|2241.11|2241.49|2240.99|2241.99|2241.49|2241.24|2240.74|240
1617961800000|2021-04-09 09:50:00|2241.36|2240.86|2240.49|2239.99|2241.61|2241.11|2240.36|2239.86|601
1617962100000|2021-04-09 09:55:00|2240.36|2239.86|2240.74|2240.24|2240.74|2240.24|2240.24|2239.74|703
1617962400000|2021-04-09 10:00:00|2240.86|2240.36|2241.74|2241.24|2241.99|2241.49|2240.49|2239.99|262
1617962700000|2021-04-09 10:05:00|2241.61|2241.11|2241.49|2240.99|2242.24|2241.74|2241.49|2240.99|444
1617963000000|2021-04-09 10:10:00|2241.61|2241.11|2240.99|2240.49|2241.74|2241.24|2240.74|2240.24|434
1617963300000|2021-04-09 10:15:00|2240.86|2240.36|2240.99|2240.49|2241.24|2240.74|2240.24|2239.74|284
1617963600000|2021-04-09 10:20:00|2240.74|2240.24|2240.49|2239.99|2240.99|2240.49|2240.24|2239.74|211
1617963900000|2021-04-09 10:25:00|2240.36|2239.86|2240.74|2240.24|2240.99|2240.49|2239.99|2239.49|120
1617964200000|2021-04-09 10:30:00|2240.86|2240.36|2241.74|2241.24|2241.86|2241.36|2240.86|2240.36|177
1617964500000|2021-04-09 10:35:00|2241.49|2240.99|2242.99|2242.49|2242.99|2242.49|2241.49|2240.99|203
1617964800000|2021-04-09 10:40:00|2242.74|2242.24|2242.74|2242.24|2243.24|2242.74|2242.61|2242.11|172
1617965100000|2021-04-09 10:45:00|2242.86|2242.36|2242.74|2242.24|2243.24|2242.74|2242.49|2241.99|204
1617965400000|2021-04-09 10:50:00|2242.61|2242.11|2242.74|2242.24|2242.86|2242.36|2242.49|2241.99|105
1617965700000|2021-04-09 10:55:00|2242.61|2242.11|2242.61|2242.11|2242.86|2242.36|2242.49|2241.99|241
1617966000000|2021-04-09 11:00:00|2242.49|2241.99|2242.99|2242.49|2243.24|2242.74|2242.49|2241.99|344
1617966300000|2021-04-09 11:05:00|2243.11|2242.61|2242.74|2242.24|2243.49|2242.99|2242.49|2241.99|211
1617966600000|2021-04-09 11:10:00|2242.61|2242.11|2242.49|2241.99|2242.99|2242.49|2242.49|2241.99|185
1617966900000|2021-04-09 11:15:00|2242.61|2242.11|2242.99|2242.49|2243.49|2242.99|2242.49|2241.99|321
1617967200000|2021-04-09 11:20:00|2242.86|2242.36|2243.49|2242.99|2243.99|2243.49|2242.74|2242.24|534
1617967500000|2021-04-09 11:25:00|2243.36|2242.86|2243.49|2242.99|2243.61|2243.11|2243.24|2242.74|215
1617967800000|2021-04-09 11:30:00|2243.36|2242.86|2243.49|2242.99|2243.49|2242.99|2243.24|2242.74|113
1617968100000|2021-04-09 11:35:00|2243.36|2242.86|2245.24|2244.74|2245.24|2244.74|2243.24|2242.74|399
1617968400000|2021-04-09 11:40:00|2245.22|2244.72|2245.22|2244.72|2245.72|2245.22|2245.22|2244.72|431
1617968700000|2021-04-09 11:45:00|2244.97|2244.47|2244.97|2244.47|2245.47|2244.97|2244.72|2244.22|477
1617969000000|2021-04-09 11:50:00|2245.09|2244.59|2245.22|2244.72|2245.47|2244.97|2244.72|2244.22|151
1617969300000|2021-04-09 11:55:00|2245.34|2244.84|2245.47|2244.97|2245.72|2245.22|2244.97|2244.47|104
1617969600000|2021-04-09 12:00:00|2245.59|2245.09|2244.84|2244.34|2245.72|2245.22|2244.47|2243.97|398
1617969900000|2021-04-09 12:05:00|2244.72|2244.22|2244.22|2243.72|2244.97|2244.47|2244.22|2243.72|355
1617970200000|2021-04-09 12:10:00|2244.34|2243.84|2243.47|2242.97|2244.47|2243.97|2243.47|2242.97|414
1617970500000|2021-04-09 12:15:00|2243.34|2242.84|2244.09|2243.59|2244.22|2243.72|2243.34|2242.84|226
1617970800000|2021-04-09 12:20:00|2244.22|2243.72|2244.47|2243.97|2244.59|2244.09|2243.72|2243.22|376
1617971100000|2021-04-09 12:25:00|2244.34|2243.84|2244.59|2244.09|2244.72|2244.22|2243.72|2243.22|165
1617971400000|2021-04-09 12:30:00|2244.72|2244.22|2244.72|2244.22|2245.22|2244.72|2244.22|2243.72|347
1617971700000|2021-04-09 12:35:00|2244.84|2244.34|2244.97|2244.47|2245.34|2244.84|2244.47|2243.97|197
1617972000000|2021-04-09 12:40:00|2245.09|2244.59|2245.47|2244.97|2246.22|2245.72|2244.97|2244.47|237
1617972300000|2021-04-09 12:45:00|2245.59|2245.09|2244.72|2244.22|2245.72|2245.22|2244.47|2243.97|373
1617972600000|2021-04-09 12:50:00|2244.59|2244.09|2244.84|2244.34|2245.47|2244.97|2244.47|2243.97|332
1617972900000|2021-04-09 12:55:00|2244.97|2244.47|2243.97|2243.47|2244.97|2244.47|2243.47|2242.97|542
1617973200000|2021-04-09 13:00:00|2243.84|2243.34|2243.72|2243.22|2244.22|2243.72|2243.47|2242.97|425
1617973500000|2021-04-09 13:05:00|2243.84|2243.34|2244.22|2243.72|2244.47|2243.97|2242.97|2242.47|587
1617973800000|2021-04-09 13:10:00|2244.34|2243.84|2244.47|2243.97|2244.97|2244.47|2243.97|2243.47|492
1617974100000|2021-04-09 13:15:00|2244.72|2244.22|2245.72|2245.22|2245.72|2245.22|2244.72|2244.22|357
1617974400000|2021-04-09 13:20:00|2245.59|2245.09|2245.47|2244.97|2245.72|2245.22|2245.22|2244.72|517
1617974700000|2021-04-09 13:25:00|2245.72|2245.22|2243.97|2243.47|2245.84|2245.34|2243.97|2243.47|779
1617975000000|2021-04-09 13:30:00|2244.22|2243.72|2246.22|2245.72|2246.47|2245.97|2243.47|2242.97|966
1617975300000|2021-04-09 13:35:00|2246.34|2245.84|2244.47|2243.97|2246.84|2246.34|2244.47|2243.97|2933
1617975600000|2021-04-09 13:40:00|2244.72|2244.22|2245.59|2245.09|2246.22|2245.72|2244.72|2244.22|952
1617975900000|2021-04-09 13:45:00|2245.47|2244.97|2246.72|2246.22|2246.72|2246.22|2245.47|2244.97|686
1617976200000|2021-04-09 13:50:00|2246.97|2246.47|2246.09|2245.59|2247.22|2246.72|2245.97|2245.47|677
1617976500000|2021-04-09 13:55:00|2245.97|2245.47|2245.97|2245.47|2246.22|2245.72|2245.72|2245.22|804
1617976800000|2021-04-09 14:00:00|2246.09|2245.59|2246.97|2246.47|2247.22|2246.72|2245.97|2245.47|880
1617977100000|2021-04-09 14:05:00|2247.09|2246.59|2247.59|2247.09|2247.72|2247.22|2246.72|2246.22|907
1617977400000|2021-04-09 14:10:00|2247.61|2247.11|2248.49|2247.99|2249.49|2248.99|2247.49|2246.99|1083
1617977700000|2021-04-09 14:15:00|2248.24|2247.74|2248.24|2247.74|2248.74|2248.24|2247.74|2247.24|1038
1617978000000|2021-04-09 14:20:00|2248.11|2247.61|2247.11|2246.61|2248.49|2247.99|2246.49|2245.99|775
1617978300000|2021-04-09 14:25:00|2246.99|2246.49|2246.24|2245.74|2247.49|2246.99|2245.49|2244.99|953
1617978600000|2021-04-09 14:30:00|2246.11|2245.61|2246.24|2245.74|2246.49|2245.99|2245.36|2244.86|1004
1617978900000|2021-04-09 14:35:00|2246.49|2245.99|2247.36|2246.86|2247.49|2246.99|2246.24|2245.74|801
1617979200000|2021-04-09 14:40:00|2247.49|2246.99|2247.24|2246.74|2247.49|2246.99|2246.99|2246.49|647
1617979500000|2021-04-09 14:45:00|2247.11|2246.61|2247.49|2246.99|2247.49|2246.99|2246.49|2245.99|497
1617979800000|2021-04-09 14:50:00|2247.36|2246.86|2246.99|2246.49|2247.49|2246.99|2246.49|2245.99|533
1617980100000|2021-04-09 14:55:00|2246.74|2246.24|2246.24|2245.74|2247.49|2246.99|2246.24|2245.74|734
1617980400000|2021-04-09 15:00:00|2246.49|2245.99|2246.11|2245.61|2247.49|2246.99|2245.86|2245.36|1061
1617980700000|2021-04-09 15:05:00|2245.99|2245.49|2246.74|2246.24|2246.74|2246.24|2245.99|2245.49|490
1617981000000|2021-04-09 15:10:00|2246.61|2246.11|2247.49|2246.99|2247.74|2247.24|2246.24|2245.74|374
1617981300000|2021-04-09 15:15:00|2247.61|2247.11|2248.49|2247.99|2248.49|2247.99|2247.24|2246.74|1127
1617981600000|2021-04-09 15:20:00|2248.36|2247.86|2250.24|2248.74|2250.24|2249.11|2248.36|2247.86|1671
1617981900000|2021-04-09 15:25:00|2250.3|2248.8|2250.34|2248.84|2250.85|2249.35|2250.3|2248.8|1284
1617982200000|2021-04-09 15:30:00|2250.49|2248.99|2250.06|2248.66|2250.82|2249.32|2248.81|2247.41|324
1617982500000|2021-04-09 15:35:00|2249.94|2248.54|2250.19|2248.79|2250.31|2248.91|2249.69|2248.29|60
1617982800000|2021-04-09 15:40:00|2250.31|2248.91|2250.31|2248.91|2250.44|2249.04|2250.19|2248.79|17
1617983100000|2021-04-09 15:45:00|2250.44|2249.04|2248.94|2247.54|2251.06|2249.66|2248.94|2247.54|70
1617983400000|2021-04-09 15:50:00|2249.19|2247.79|2251.19|2249.79|2251.19|2249.79|2249.19|2247.79|18
1617983700000|2021-04-09 15:55:00|2251.31|2249.91|2252.11|2250.61|2252.31|2250.91|2251.31|2249.91|63
1617984000000|2021-04-09 16:00:00|2251.98|2250.48|2251.61|2250.11|2251.98|2250.48|2251.56|2250.06|0
1617984300000|2021-04-09 16:05:00|2251.6|2250.1|2250.99|2249.49|2251.63|2250.13|2250.54|2249.04|0
1617984600000|2021-04-09 16:10:00|2250.97|2249.47|2251.01|2249.51|2251.05|2249.55|2250.55|2249.05|0
1617984900000|2021-04-09 16:15:00|2251.02|2249.52|2251.64|2250.14|2251.66|2250.16|2250.98|2249.48|0
1617985200000|2021-04-09 16:20:00|2251.63|2250.13|2252.66|2251.16|2252.68|2251.18|2251.61|2250.11|0
1617985500000|2021-04-09 16:25:00|2252.64|2251.14|2252.14|2250.64|2252.66|2251.16|2252.14|2250.64|0
1617985800000|2021-04-09 16:30:00|2252.15|2250.65|2252.17|2250.67|2252.2|2250.7|2252.14|2250.64|0
1617986100000|2021-04-09 16:35:00|2252.18|2250.68|2252.66|2251.16|2253.12|2251.62|2252.13|2250.63|0
1617986400000|2021-04-09 16:40:00|2252.64|2251.14|2252.24|2250.74|2252.72|2251.22|2252.21|2250.71|0
1617986700000|2021-04-09 16:45:00|2252.23|2250.73|2252.23|2250.73|2252.74|2251.24|2252.18|2250.68|0
1617987000000|2021-04-09 16:50:00|2252.24|2250.74|2252.23|2250.73|2252.69|2251.19|2252.17|2250.67|0
1617987300000|2021-04-09 16:55:00|2252.21|2250.71|2252.73|2251.23|2252.73|2251.23|2252.21|2250.71|0
1617987600000|2021-04-09 17:00:00|2252.72|2251.22|2252.66|2251.16|2252.74|2251.24|2252.66|2251.16|0
1617987900000|2021-04-09 17:05:00|2252.64|2251.14|2252.14|2250.64|2252.66|2251.16|2252.13|2250.63|0
1617988200000|2021-04-09 17:10:00|2252.15|2250.65|2252.15|2250.65|2252.64|2251.14|2252.14|2250.64|0
1617988500000|2021-04-09 17:15:00|2252.17|2250.67|2252.65|2251.15|2252.66|2251.16|2252.14|2250.64|0
1617988800000|2021-04-09 17:20:00|2252.63|2251.13|2251.69|2250.19|2252.67|2251.17|2251.66|2250.16|0
1617989100000|2021-04-09 17:25:00|2251.68|2250.18|2252.15|2250.65|2252.18|2250.68|2251.66|2250.16|0
1617989400000|2021-04-09 17:30:00|2252.16|2250.66|2252.77|2251.27|2252.79|2251.29|2252.14|2250.64|0
1617989700000|2021-04-09 17:35:00|2252.79|2251.29|2253.27|2251.77|2253.28|2251.78|2252.77|2251.27|0
1617990000000|2021-04-09 17:40:00|2253.26|2251.76|2253.32|2251.82|2253.34|2251.84|2253.26|2251.76|0
1617990300000|2021-04-09 17:45:00|2253.33|2251.83|2253.42|2251.92|2253.93|2252.43|2253.33|2251.83|0
1617990600000|2021-04-09 17:50:00|2253.4|2251.9|2252.86|2251.36|2253.86|2252.36|2252.83|2251.33|0
1617990900000|2021-04-09 17:55:00|2252.87|2251.37|2252.87|2251.37|2253.36|2251.86|2252.84|2251.34|0
1617991200000|2021-04-09 18:00:00|2252.89|2251.39|2252.9|2251.4|2253.41|2251.91|2252.84|2251.34|0
1617991500000|2021-04-09 18:05:00|2252.89|2251.39|2252.83|2251.33|2252.9|2251.4|2252.83|2251.33|0
1617991800000|2021-04-09 18:10:00|2252.82|2251.32|2252.85|2251.35|2252.85|2251.35|2252.32|2250.82|0
1617992100000|2021-04-09 18:15:00|2252.87|2251.37|2253.36|2251.86|2253.37|2251.87|2252.85|2251.35|0
1617992400000|2021-04-09 18:20:00|2253.35|2251.85|2252.86|2251.36|2253.36|2251.86|2252.82|2251.32|0
1617992700000|2021-04-09 18:25:00|2252.85|2251.35|2252.37|2250.87|2253.34|2251.84|2252.34|2250.84|0
1617993000000|2021-04-09 18:30:00|2252.36|2250.86|2252.83|2251.33|2252.85|2251.35|2252.28|2250.78|0
1617993300000|2021-04-09 18:35:00|2252.82|2251.32|2253.31|2251.81|2253.31|2251.81|2252.32|2250.82|0
1617993600000|2021-04-09 18:40:00|2253.32|2251.82|2254.06|2252.56|2254.09|2252.59|2253.31|2251.81|0
1617993900000|2021-04-09 18:45:00|2254.05|2252.55|2254.1|2252.6|2254.13|2252.63|2254.05|2252.55|0
1617994200000|2021-04-09 18:50:00|2254.09|2252.59|2254.11|2252.61|2254.13|2252.63|2253.64|2252.14|0
1617994500000|2021-04-09 18:55:00|2254.1|2252.6|2253.57|2252.07|2254.11|2252.61|2253.55|2252.05|0
1617994800000|2021-04-09 19:00:00|2253.55|2252.05|2253.09|2251.59|2253.59|2252.09|2253.08|2251.58|0
1617995100000|2021-04-09 19:05:00|2253.08|2251.58|2253.02|2251.52|2253.08|2251.58|2252.53|2251.03|0
1617995400000|2021-04-09 19:10:00|2253.01|2251.51|2252.53|2251.03|2253.05|2251.55|2252.5|2251|0
1617995700000|2021-04-09 19:15:00|2252.51|2251.01|2253.59|2252.09|2253.61|2252.11|2252.51|2251.01|0
1617996000000|2021-04-09 19:20:00|2253.58|2252.08|2255.22|2253.72|2255.22|2253.72|2253.58|2252.08|0
1617996300000|2021-04-09 19:25:00|2255.2|2253.7|2255.88|2254.38|2255.88|2254.38|2254.77|2253.27|0
1617996600000|2021-04-09 19:30:00|2255.9|2254.4|2254.7|2253.2|2255.96|2254.46|2254.66|2253.16|0
1617996900000|2021-04-09 19:35:00|2254.72|2253.22|2254.65|2253.15|2255.31|2253.81|2254.65|2253.15|0
1617997200000|2021-04-09 19:40:00|2254.66|2253.16|2254.55|2253.05|2254.69|2253.19|2254.55|2253.05|0
1617997500000|2021-04-09 19:45:00|2254.56|2253.06|2255.16|2253.66|2255.17|2253.67|2254.53|2253.03|0
1617997800000|2021-04-09 19:50:00|2255.22|2253.72|2256.13|2254.63|2256.36|2254.86|2255.22|2253.72|0
1617998100000|2021-04-09 19:55:00|2256.06|2254.56|2256.73|2255.23|2257.12|2255.62|2255.83|2254.33|0
1617998400000|2021-04-09 20:00:00|2256.71|2255.21|2255.06|2253.56|2257.44|2255.94|2254.71|2253.21|0
1617998700000|2021-04-09 20:05:00|2255.04|2253.54|2253.63|2252.13|2255.06|2253.56|2253.63|2252.13|0
1617999000000|2021-04-09 20:10:00|2253.59|2252.09|2253.86|2252.36|2253.97|2252.47|2252.95|2251.45|0
1617999300000|2021-04-09 20:15:00|2253.88|2252.38|2254.09|2252.59|2254.26|2252.76|2253.88|2252.38|0
1617999600000|2021-04-09 20:20:00|2254.05|2252.55|2254.09|2252.59|2254.13|2252.63|2254.05|2252.55|0
1617999900000|2021-04-09 20:25:00|2254.13|2252.63|2254.05|2252.55|2254.17|2252.67|2254.05|2252.55|0
1618000200000|2021-04-09 20:30:00|2254.03|2252.53|2254.02|2252.52|2254.13|2252.63|2253.57|2252.07|0
1618000500000|2021-04-09 20:35:00|2254.04|2252.54|2253.77|2252.27|2254.13|2252.63|2253.57|2252.07|0
1618000800000|2021-04-09 20:40:00|2253.75|2252.25|2253.65|2252.15|2253.77|2252.27|2253.55|2252.05|0
1618001100000|2021-04-09 20:45:00|2253.63|2252.13|2254.84|2253.34|2254.84|2253.34|2253.55|2252.05|0
1618001400000|2021-04-09 20:50:00|2254.83|2253.33|2254.69|2253.19|2254.84|2253.34|2254.27|2252.77|0
1618001700000|2021-04-09 20:55:00|2254.65|2253.15|2254.31|2252.81|2254.89|2253.39|2254.23|2252.73|0
1618002000000|2021-04-09 21:00:00|2254.39|2252.89|2254.39|2252.89|2254.39|2252.89|2254.39|2252.89|0
1618178400000|2021-04-11 22:00:00|2258.15|2256.65|2257.48|2255.98|2258.3|2256.8|2257.37|2255.87|0
1618178700000|2021-04-11 22:05:00|2257.49|2255.99|2258.27|2256.77|2258.39|2256.89|2257.49|2255.99|0
1618179000000|2021-04-11 22:10:00|2258.23|2256.73|2259.23|2257.73|2259.23|2257.73|2257.89|2256.39|0
1618179300000|2021-04-11 22:15:00|2259.25|2257.75|2258.98|2257.48|2259.54|2258.04|2258.98|2257.48|0
1618179600000|2021-04-11 22:20:00|2258.97|2257.47|2258.98|2257.48|2259.09|2257.59|2258.93|2257.43|0
1618179900000|2021-04-11 22:25:00|2259|2257.5|2259.09|2257.59|2259.19|2257.69|2258.98|2257.48|0
1618180200000|2021-04-11 22:30:00|2259.07|2257.57|2259.21|2257.71|2259.21|2257.71|2258.73|2257.23|0
1618180500000|2021-04-11 22:35:00|2259.2|2257.7|2259.68|2258.18|2259.84|2258.34|2259.11|2257.61|0
1618180800000|2021-04-11 22:40:00|2259.69|2258.19|2259.25|2257.75|2259.78|2258.28|2259.22|2257.72|0
1618181100000|2021-04-11 22:45:00|2259.27|2257.77|2259.14|2257.64|2259.56|2258.06|2259.14|2257.64|0
1618181400000|2021-04-11 22:50:00|2259.16|2257.66|2259.35|2257.85|2259.45|2257.95|2259.14|2257.64|0
1618181700000|2021-04-11 22:55:00|2259.36|2257.86|2258.68|2257.18|2259.45|2257.95|2257.56|2256.06|0
1618182000000|2021-04-11 23:00:00|2258.66|2257.16|2258.01|2256.51|2258.66|2257.16|2257.56|2256.06|0
1618182300000|2021-04-11 23:05:00|2258.02|2256.52|2258.15|2256.65|2258.15|2256.65|2257.8|2256.3|0
1618182600000|2021-04-11 23:10:00|2258.17|2256.67|2258.15|2256.65|2258.25|2256.75|2257.94|2256.44|0
1618182900000|2021-04-11 23:15:00|2258.17|2256.67|2258.61|2257.11|2258.61|2257.11|2258.15|2256.65|0
1618183200000|2021-04-11 23:20:00|2258.63|2257.13|2258.92|2257.42|2259.02|2257.52|2258.61|2257.11|0
1618183500000|2021-04-11 23:25:00|2258.84|2257.34|2258.06|2256.56|2258.84|2257.34|2258.06|2256.56|0
1618183800000|2021-04-11 23:30:00|2258.08|2256.58|2257.75|2256.25|2258.27|2256.77|2257.75|2256.25|0
1618184100000|2021-04-11 23:35:00|2257.71|2256.21|2257.29|2255.79|2257.71|2256.21|2256.83|2255.33|0
1618184400000|2021-04-11 23:40:00|2257.31|2255.81|2257.29|2255.79|2257.61|2256.11|2257.24|2255.74|0
1618184700000|2021-04-11 23:45:00|2257.28|2255.78|2257.29|2255.79|2257.61|2256.11|2256.83|2255.33|0
1618185000000|2021-04-11 23:50:00|2257.27|2255.77|2257.3|2255.8|2257.41|2255.91|2256.98|2255.48|0
1618185300000|2021-04-11 23:55:00|2257.32|2255.82|2256.84|2255.34|2257.41|2255.91|2256.84|2255.34|0
1618185600000|2021-04-12 00:00:00|2256.86|2255.36|2256.05|2254.55|2257.2|2255.7|2255.74|2254.24|0
1618185900000|2021-04-12 00:05:00|2255.44|2253.94|2255.44|2253.94|2255.9|2254.4|2255.03|2253.53|0
1618186200000|2021-04-12 00:10:00|2255.46|2253.96|2254.57|2253.07|2255.69|2254.19|2254.25|2252.75|0
1618186500000|2021-04-12 00:15:00|2254.56|2253.06|2253|2251.5|2254.57|2253.07|2251.94|2250.44|0
1618186800000|2021-04-12 00:20:00|2252.98|2251.48|2252.54|2251.04|2253|2251.5|2252.48|2250.98|0
1618187100000|2021-04-12 00:25:00|2252.53|2251.03|2253.05|2251.55|2253.53|2252.03|2252.52|2251.02|0
1618187400000|2021-04-12 00:30:00|2253.04|2251.54|2255.45|2253.95|2255.45|2253.95|2253.04|2251.54|0
1618187700000|2021-04-12 00:35:00|2255.44|2253.94|2255.03|2253.53|2255.44|2253.94|2254.48|2252.98|0
1618188000000|2021-04-12 00:40:00|2255.02|2253.52|2255.63|2254.13|2256.09|2254.59|2255.02|2253.52|0
1618188300000|2021-04-12 00:45:00|2255.62|2254.12|2254.63|2253.13|2255.64|2254.14|2254.63|2253.13|0
1618188600000|2021-04-12 00:50:00|2254.65|2253.15|2255.09|2253.59|2255.14|2253.64|2254.65|2253.15|0
1618188900000|2021-04-12 00:55:00|2255.1|2253.6|2255.14|2253.64|2255.64|2254.14|2254.63|2253.13|0
1618189200000|2021-04-12 01:00:00|2255.15|2253.65|2254.6|2253.1|2255.18|2253.68|2254.6|2253.1|0
1618189500000|2021-04-12 01:05:00|2254.59|2253.09|2254.67|2253.17|2255.4|2253.9|2254.59|2253.09|0
1618189800000|2021-04-12 01:10:00|2254.66|2253.16|2254.67|2253.17|2255.17|2253.67|2254.65|2253.15|0
1618190100000|2021-04-12 01:15:00|2254.69|2253.19|2255.12|2253.62|2255.43|2253.93|2254.63|2253.13|0
1618190400000|2021-04-12 01:20:00|2255.11|2253.61|2254.65|2253.15|2255.66|2254.16|2254.63|2253.13|0
1618190700000|2021-04-12 01:25:00|2254.66|2253.16|2254.04|2252.54|2255.12|2253.62|2254.03|2252.53|0
1618191000000|2021-04-12 01:30:00|2254.05|2252.55|2252.03|2250.53|2254.05|2252.55|2252.02|2250.52|0
1618191300000|2021-04-12 01:35:00|2252.02|2250.52|2252.54|2251.04|2252.55|2251.05|2251.52|2250.02|0
1618191600000|2021-04-12 01:40:00|2252.53|2251.03|2253.06|2251.56|2253.06|2251.56|2252.01|2250.51|0
1618191900000|2021-04-12 01:45:00|2253.04|2251.54|2252.58|2251.08|2253.61|2252.11|2252.57|2251.07|0
1618192200000|2021-04-12 01:50:00|2252.57|2251.07|2251.57|2250.07|2252.58|2251.08|2251.08|2249.58|0
1618192500000|2021-04-12 01:55:00|2251.56|2250.06|2251.56|2250.06|2252.09|2250.59|2251.07|2249.57|0
1618192800000|2021-04-12 02:00:00|2251.63|2250.13|2251.05|2249.55|2251.88|2250.38|2250.52|2249.02|0
1618193100000|2021-04-12 02:05:00|2251.04|2249.54|2250.52|2249.02|2251.05|2249.55|2250.48|2248.98|0
1618193400000|2021-04-12 02:10:00|2250.54|2249.04|2251.06|2249.56|2251.06|2249.56|2250.52|2249.02|0
1618193700000|2021-04-12 02:15:00|2251.04|2249.54|2250.52|2249.02|2251.06|2249.56|2250.5|2249|0
1618194000000|2021-04-12 02:20:00|2250.51|2249.01|2250.97|2249.47|2251|2249.5|2250.48|2248.98|0
1618194300000|2021-04-12 02:25:00|2250.96|2249.46|2251.02|2249.52|2251.48|2249.98|2250.48|2248.98|0
1618194600000|2021-04-12 02:30:00|2251.01|2249.51|2250.98|2249.48|2251.53|2250.03|2250.98|2249.48|0
1618194900000|2021-04-12 02:35:00|2250.96|2249.46|2251.03|2249.53|2251.54|2250.04|2250.47|2248.97|0
1618195200000|2021-04-12 02:40:00|2251.02|2249.52|2250.5|2249|2251.02|2249.52|2250.49|2248.99|0
1618195500000|2021-04-12 02:45:00|2250.49|2248.99|2251.02|2249.52|2251.04|2249.54|2250.46|2248.96|0
1618195800000|2021-04-12 02:50:00|2250.88|2249.38|2250.56|2249.06|2250.88|2249.38|2250.53|2249.03|0
1618196100000|2021-04-12 02:55:00|2250.55|2249.05|2250.56|2249.06|2251.05|2249.55|2250.52|2249.02|0
1618196400000|2021-04-12 03:00:00|2250.63|2249.13|2251.05|2249.55|2251.05|2249.55|2250.51|2249.01|0
1618196700000|2021-04-12 03:05:00|2251.03|2249.53|2251.52|2250.02|2251.54|2250.04|2251.03|2249.53|0
1618197000000|2021-04-12 03:10:00|2251.54|2250.04|2251.49|2249.99|2252.03|2250.53|2251.49|2249.99|0
1618197300000|2021-04-12 03:15:00|2251.51|2250.01|2251.51|2250.01|2252|2250.5|2251.49|2249.99|0
1618197600000|2021-04-12 03:20:00|2251.49|2249.99|2251.55|2250.05|2252.01|2250.51|2251.49|2249.99|0
1618197900000|2021-04-12 03:25:00|2251.54|2250.04|2251.05|2249.55|2251.54|2250.04|2251.03|2249.53|0
1618198200000|2021-04-12 03:30:00|2251.06|2249.56|2251.03|2249.53|2251.08|2249.58|2250.54|2249.04|0
1618198500000|2021-04-12 03:35:00|2251.05|2249.55|2250.57|2249.07|2251.05|2249.55|2250.54|2249.04|0
1618198800000|2021-04-12 03:40:00|2250.59|2249.09|2250.59|2249.09|2250.61|2249.11|2250.08|2248.58|0
1618199100000|2021-04-12 03:45:00|2250.6|2249.1|2251.13|2249.63|2251.13|2249.63|2250.6|2249.1|0
1618199400000|2021-04-12 03:50:00|2251.12|2249.62|2250.66|2249.16|2251.13|2249.63|2250.63|2249.13|0
1618199700000|2021-04-12 03:55:00|2250.67|2249.17|2250.66|2249.16|2250.69|2249.19|2250.66|2249.16|0
1618200000000|2021-04-12 04:00:00|2250.67|2249.17|2250.67|2249.17|2250.69|2249.19|2250.21|2248.71|0
1618200300000|2021-04-12 04:05:00|2250.66|2249.16|2250.66|2249.16|2250.69|2249.19|2250.65|2249.15|0
1618200600000|2021-04-12 04:10:00|2250.67|2249.17|2250.63|2249.13|2250.69|2249.19|2250.62|2249.12|0
1618200900000|2021-04-12 04:15:00|2250.62|2249.12|2250.63|2249.13|2250.63|2249.13|2250.61|2249.11|0
1618201200000|2021-04-12 04:20:00|2250.78|2249.28|2250.63|2249.13|2251.13|2249.63|2250.63|2249.13|0
1618201500000|2021-04-12 04:25:00|2250.64|2249.14|2251.64|2250.14|2251.64|2250.14|2250.63|2249.13|0
1618201800000|2021-04-12 04:30:00|2251.65|2250.15|2251.6|2250.1|2251.65|2250.15|2251.13|2249.63|0
1618202100000|2021-04-12 04:35:00|2251.59|2250.09|2251.12|2249.62|2251.63|2250.13|2251.1|2249.6|0
1618202400000|2021-04-12 04:40:00|2251.11|2249.61|2251.18|2249.68|2251.19|2249.69|2251.11|2249.61|0
1618202700000|2021-04-12 04:45:00|2251.17|2249.67|2251.16|2249.66|2251.18|2249.68|2251.13|2249.63|0
1618203000000|2021-04-12 04:50:00|2251.18|2249.68|2251.16|2249.66|2251.65|2250.15|2251.15|2249.65|0
1618203300000|2021-04-12 04:55:00|2251.15|2249.65|2251.09|2249.59|2251.16|2249.66|2250.66|2249.16|0
1618203600000|2021-04-12 05:00:00|2251.07|2249.57|2250.63|2249.13|2251.12|2249.62|2250.6|2249.1|0
1618203900000|2021-04-12 05:05:00|2250.61|2249.11|2250.66|2249.16|2251.09|2249.59|2250.61|2249.11|0
1618204200000|2021-04-12 05:10:00|2250.67|2249.17|2250.06|2248.56|2250.67|2249.17|2250.06|2248.56|0
1618204500000|2021-04-12 05:15:00|2250.07|2248.57|2251.16|2249.66|2251.18|2249.68|2250.06|2248.56|0
1618204800000|2021-04-12 05:20:00|2251.18|2249.68|2251.15|2249.65|2251.19|2249.69|2251.15|2249.65|0
1618205100000|2021-04-12 05:25:00|2251.16|2249.66|2251.16|2249.66|2251.18|2249.68|2251.14|2249.64|0
1618205400000|2021-04-12 05:30:00|2251.15|2249.65|2251.18|2249.68|2251.2|2249.7|2251.15|2249.65|0
1618205700000|2021-04-12 05:35:00|2251.16|2249.66|2250.18|2248.68|2251.17|2249.67|2250.15|2248.65|0
1618206000000|2021-04-12 05:40:00|2250.17|2248.67|2250.09|2248.59|2250.18|2248.68|2250.07|2248.57|0
1618206300000|2021-04-12 05:45:00|2250.07|2248.57|2250.09|2248.59|2250.12|2248.62|2250.07|2248.57|0
1618206600000|2021-04-12 05:50:00|2250.11|2248.61|2250.12|2248.62|2250.6|2249.1|2250.08|2248.58|0
1618206900000|2021-04-12 05:55:00|2250.11|2248.61|2250.19|2248.69|2250.22|2248.72|2250.11|2248.61|0
1618207200000|2021-04-12 06:00:00|2250.12|2248.62|2249.3|2247.8|2250.19|2248.69|2248.76|2247.26|0
1618207500000|2021-04-12 06:05:00|2249.31|2247.81|2250.35|2248.85|2250.79|2249.29|2249.3|2247.8|0
1618207800000|2021-04-12 06:10:00|2250.33|2248.83|2248.87|2247.37|2250.33|2248.83|2248.85|2247.35|0
1618208100000|2021-04-12 06:15:00|2248.86|2247.36|2249.37|2247.87|2249.86|2248.36|2247.91|2246.41|0
1618208400000|2021-04-12 06:20:00|2249.36|2247.86|2249.3|2247.8|2249.37|2247.87|2248.32|2246.82|0
1618208700000|2021-04-12 06:25:00|2249.32|2247.82|2250.77|2249.27|2250.77|2249.27|2249.31|2247.81|0
1618209000000|2021-04-12 06:30:00|2250.76|2249.26|2250.92|2249.42|2251.52|2250.02|2250.56|2249.06|0
1618209300000|2021-04-12 06:35:00|2250.93|2249.43|2249.69|2248.29|2251.87|2250.37|2249.69|2248.29|0
1618209600000|2021-04-12 06:40:00|2249.44|2248.04|2250.31|2248.91|2250.44|2249.04|2249.06|2247.66|47
1618209900000|2021-04-12 06:45:00|2250.44|2249.04|2249.81|2248.41|2250.56|2249.16|2249.56|2248.16|9
1618210200000|2021-04-12 06:50:00|2250.06|2248.66|2250.44|2249.04|2250.44|2249.04|2249.81|2248.41|11
1618210500000|2021-04-12 06:55:00|2250.5|2249|2250.55|2249.05|2251.54|2250.04|2250.09|2248.59|0
1618210800000|2021-04-12 07:00:00|2250.71|2249.21|2242.24|2241.74|2251.03|2249.53|2241.49|2240.99|2869
1618211100000|2021-04-12 07:05:00|2242.36|2241.86|2242.86|2242.36|2243.36|2242.86|2240.74|2240.24|2221
1618211400000|2021-04-12 07:10:00|2242.74|2242.24|2245.24|2244.74|2245.99|2245.49|2242.49|2241.99|1887
1618211700000|2021-04-12 07:15:00|2245.49|2244.99|2245.74|2245.24|2246.49|2245.99|2244.49|2243.99|1535
1618212000000|2021-04-12 07:20:00|2245.24|2244.74|2241.74|2241.24|2245.24|2244.74|2241.74|2241.24|1743
1618212300000|2021-04-12 07:25:00|2241.86|2241.36|2240.24|2239.74|2242.36|2241.86|2239.99|2239.49|1690
1618212600000|2021-04-12 07:30:00|2240.11|2239.61|2242.11|2241.61|2242.49|2241.99|2239.74|2239.24|1838
1618212900000|2021-04-12 07:35:00|2242.24|2241.74|2241.36|2240.86|2243.74|2243.24|2241.24|2240.74|547
1618213200000|2021-04-12 07:40:00|2241.24|2240.74|2242.12|2241.62|2243.12|2242.62|2240.87|2240.37|642
1618213500000|2021-04-12 07:45:00|2241.87|2241.37|2243.74|2243.24|2243.87|2243.37|2241.62|2241.12|1213
1618213800000|2021-04-12 07:50:00|2243.87|2243.37|2242.37|2241.87|2243.99|2243.49|2241.87|2241.37|697
1618214100000|2021-04-12 07:55:00|2242.62|2242.12|2240.62|2240.12|2242.74|2242.24|2240.37|2239.87|1494
1618214400000|2021-04-12 08:00:00|2240.49|2239.99|2240.62|2240.12|2241.24|2240.74|2240.12|2239.62|486
1618214700000|2021-04-12 08:05:00|2240.74|2240.24|2240.37|2239.87|2241.37|2240.87|2240.12|2239.62|2885
1618215000000|2021-04-12 08:10:00|2240.12|2239.62|2239.87|2239.37|2241.37|2240.87|2239.87|2239.37|1206
1618215300000|2021-04-12 08:15:00|2240.12|2239.62|2238.37|2237.87|2240.12|2239.62|2238.37|2237.87|5106
1618215600000|2021-04-12 08:20:00|2238.24|2237.74|2237.37|2236.87|2238.37|2237.87|2237.37|2236.87|1774
1618215900000|2021-04-12 08:25:00|2237.49|2236.99|2237.12|2236.62|2238.37|2237.87|2237.12|2236.62|1782
1618216200000|2021-04-12 08:30:00|2237.24|2236.74|2237.12|2236.62|2238.37|2237.87|2236.99|2236.49|2007
1618216500000|2021-04-12 08:35:00|2236.99|2236.49|2238.37|2237.87|2238.87|2238.37|2236.12|2235.62|5267
1618216800000|2021-04-12 08:40:00|2238.49|2237.99|2239.12|2238.62|2239.24|2238.74|2238.12|2237.62|2354
1618217100000|2021-04-12 08:45:00|2239.24|2238.74|2238.37|2237.87|2239.62|2239.12|2237.87|2237.37|645
1618217400000|2021-04-12 08:50:00|2238.24|2237.74|2238.62|2238.12|2239.12|2238.62|2238.12|2237.62|1138
1618217700000|2021-04-12 08:55:00|2238.74|2238.24|2239.37|2238.87|2239.37|2238.87|2238.37|2237.87|278
1618218000000|2021-04-12 09:00:00|2239.62|2239.12|2239.87|2239.37|2240.87|2240.37|2239.62|2239.12|720
1618218300000|2021-04-12 09:05:00|2239.99|2239.49|2239.87|2239.37|2240.62|2240.12|2239.87|2239.37|316
1618218600000|2021-04-12 09:10:00|2239.99|2239.49|2239.74|2239.24|2240.37|2239.87|2239.62|2239.12|554
1618218900000|2021-04-12 09:15:00|2239.87|2239.37|2240.37|2239.87|2240.37|2239.87|2239.74|2239.24|270
1618219200000|2021-04-12 09:20:00|2240.62|2240.12|2240.87|2240.37|2240.87|2240.37|2240.49|2239.99|407
1618219500000|2021-04-12 09:25:00|2240.74|2240.24|2241.37|2240.87|2241.62|2241.12|2237.49|2236.99|1177
1618219800000|2021-04-12 09:30:00|2241.62|2241.12|2240.37|2239.87|2241.62|2241.12|2240.12|2239.62|376
1618220100000|2021-04-12 09:35:00|2240.49|2239.99|2240.87|2240.37|2241.49|2240.99|2240.49|2239.99|262
1618220400000|2021-04-12 09:40:00|2241.12|2240.62|2240.37|2239.87|2241.12|2240.62|2240.37|2239.87|2718
1618220700000|2021-04-12 09:45:00|2240.62|2240.12|2240.74|2240.24|2240.87|2240.37|2239.62|2239.12|1862
1618221000000|2021-04-12 09:50:00|2240.87|2240.37|2240.12|2239.62|2240.99|2240.49|2240.12|2239.62|1292
1618221300000|2021-04-12 09:55:00|2239.99|2239.49|2240.12|2239.62|2240.62|2240.12|2239.87|2239.37|218
1618221600000|2021-04-12 10:00:00|2240.37|2239.87|2239.62|2239.12|2240.37|2239.87|2239.12|2238.62|1422
1618221900000|2021-04-12 10:05:00|2239.74|2239.24|2239.99|2239.49|2240.37|2239.87|2239.37|2238.87|2481
1618222200000|2021-04-12 10:10:00|2240.12|2239.62|2239.62|2239.12|2240.62|2240.12|2239.62|2239.12|490
1618222500000|2021-04-12 10:15:00|2239.87|2239.37|2238.37|2237.87|2239.87|2239.37|2238.12|2237.62|5449
1618222800000|2021-04-12 10:20:00|2238.12|2237.62|2238.12|2237.62|2238.99|2238.49|2237.87|2237.37|1107
1618223100000|2021-04-12 10:25:00|2237.99|2237.49|2238.62|2238.12|2238.87|2238.37|2237.87|2237.37|682
1618223400000|2021-04-12 10:30:00|2238.87|2238.37|2237.87|2237.37|2238.99|2238.49|2237.87|2237.37|402
1618223700000|2021-04-12 10:35:00|2237.99|2237.49|2238.37|2237.87|2238.37|2237.87|2237.87|2237.37|277
1618224000000|2021-04-12 10:40:00|2238.49|2237.99|2238.12|2237.62|2238.62|2238.12|2237.87|2237.37|247
1618224300000|2021-04-12 10:45:00|2238.24|2237.74|2238.12|2237.62|2238.62|2238.12|2237.62|2237.12|280
1618224600000|2021-04-12 10:50:00|2237.99|2237.49|2238.12|2237.62|2238.37|2237.87|2237.87|2237.37|655
1618224900000|2021-04-12 10:55:00|2238.37|2237.87|2238.12|2237.62|2238.37|2237.87|2237.87|2237.37|160
1618225200000|2021-04-12 11:00:00|2238.24|2237.74|2238.12|2237.62|2238.37|2237.87|2237.37|2236.87|538
1618225500000|2021-04-12 11:05:00|2238.24|2237.74|2238.12|2237.62|2238.37|2237.87|2237.87|2237.37|883
1618225800000|2021-04-12 11:10:00|2237.99|2237.49|2237.87|2237.37|2238.37|2237.87|2237.62|2237.12|214
1618226100000|2021-04-12 11:15:00|2237.74|2237.24|2238.37|2237.87|2238.37|2237.87|2237.62|2237.12|297
1618226400000|2021-04-12 11:20:00|2238.49|2237.99|2239.62|2239.12|2239.87|2239.37|2238.37|2237.87|2912
1618226700000|2021-04-12 11:25:00|2239.49|2238.99|2238.87|2238.37|2239.62|2239.12|2238.87|2238.37|679
1618227000000|2021-04-12 11:30:00|2238.99|2238.49|2238.87|2238.37|2239.24|2238.74|2238.87|2238.37|255
1618227300000|2021-04-12 11:35:00|2238.74|2238.24|2238.12|2237.62|2238.87|2238.37|2236.87|2236.37|1182
1618227600000|2021-04-12 11:40:00|2238.02|2237.52|2238.02|2237.52|2238.89|2238.39|2238.02|2237.52|458
1618227900000|2021-04-12 11:45:00|2238.14|2237.64|2237.89|2237.39|2238.14|2237.64|2237.52|2237.02|324
1618228200000|2021-04-12 11:50:00|2238.02|2237.52|2238.27|2237.77|2238.27|2237.77|2237.77|2237.27|272
1618228500000|2021-04-12 11:55:00|2238.02|2237.52|2238.02|2237.52|2238.27|2237.77|2237.77|2237.27|271
1618228800000|2021-04-12 12:00:00|2238.14|2237.64|2237.52|2237.02|2238.77|2238.27|2237.52|2237.02|536
1618229100000|2021-04-12 12:05:00|2237.64|2237.14|2237.02|2236.52|2237.89|2237.39|2237.02|2236.52|331
1618229400000|2021-04-12 12:10:00|2236.77|2236.27|2236.89|2236.39|2237.02|2236.52|2236.27|2235.77|560
1618229700000|2021-04-12 12:15:00|2237.02|2236.52|2236.02|2235.52|2237.02|2236.52|2235.77|2235.27|785
1618230000000|2021-04-12 12:20:00|2236.14|2235.64|2235.64|2235.14|2236.27|2235.77|2235.52|2235.02|474
1618230300000|2021-04-12 12:25:00|2235.77|2235.27|2235.52|2235.02|2235.77|2235.27|2235.02|2234.52|394
1618230600000|2021-04-12 12:30:00|2235.64|2235.14|2235.52|2235.02|2235.77|2235.27|2235.52|2235.02|396
1618230900000|2021-04-12 12:35:00|2235.64|2235.14|2236.02|2235.52|2236.27|2235.77|2235.52|2235.02|699
1618231200000|2021-04-12 12:40:00|2235.89|2235.39|2236.02|2235.52|2236.39|2235.89|2235.77|2235.27|6616
1618231500000|2021-04-12 12:45:00|2236.14|2235.64|2236.02|2235.52|2236.27|2235.77|2235.77|2235.27|494
1618231800000|2021-04-12 12:50:00|2235.89|2235.39|2234.77|2234.27|2236.02|2235.52|2234.77|2234.27|4496
1618232100000|2021-04-12 12:55:00|2234.64|2234.14|2235.77|2235.27|2235.77|2235.27|2234.52|2234.02|1631
1618232400000|2021-04-12 13:00:00|2235.89|2235.39|2236.77|2236.27|2237.77|2237.27|2235.77|2235.27|649
1618232700000|2021-04-12 13:05:00|2236.64|2236.14|2236.52|2236.02|2236.77|2236.27|2236.02|2235.52|607
1618233000000|2021-04-12 13:10:00|2236.64|2236.14|2236.27|2235.77|2237.02|2236.52|2236.02|2235.52|480
1618233300000|2021-04-12 13:15:00|2236.14|2235.64|2235.27|2234.77|2236.52|2236.02|2234.77|2234.27|3905
1618233600000|2021-04-12 13:20:00|2235.39|2234.89|2234.52|2234.02|2235.52|2235.02|2234.39|2233.89|4253
1618233900000|2021-04-12 13:25:00|2234.39|2233.89|2234.27|2233.77|2235.02|2234.52|2234.02|2233.52|2387
1618234200000|2021-04-12 13:30:00|2234.39|2233.89|2235.52|2235.02|2235.77|2235.27|2234.27|2233.77|998
1618234500000|2021-04-12 13:35:00|2235.64|2235.14|2237.52|2237.02|2237.52|2237.02|2235.64|2235.14|950
1618234800000|2021-04-12 13:40:00|2237.39|2236.89|2237.02|2236.52|2237.64|2237.14|2236.52|2236.02|980
1618235100000|2021-04-12 13:45:00|2236.89|2236.39|2235.27|2234.77|2237.27|2236.77|2235.14|2234.64|1365
1618235400000|2021-04-12 13:50:00|2235.02|2234.52|2234.02|2233.52|2235.14|2234.64|2233.89|2233.39|1524
1618235700000|2021-04-12 13:55:00|2233.77|2233.27|2234.77|2234.27|2234.77|2234.27|2233.52|2233.02|1519
1618236000000|2021-04-12 14:00:00|2234.64|2234.14|2234.77|2234.27|2236.27|2235.77|2234.64|2234.14|1459
1618236300000|2021-04-12 14:05:00|2234.64|2234.14|2234.64|2234.14|2235.52|2235.02|2234.27|2233.77|4253
1618236600000|2021-04-12 14:10:00|2234.86|2234.36|2235.61|2235.11|2235.74|2235.24|2234.24|2233.74|2046
1618236900000|2021-04-12 14:15:00|2235.49|2234.99|2235.99|2235.49|2236.74|2236.24|2235.36|2234.86|880
1618237200000|2021-04-12 14:20:00|2235.74|2235.24|2235.74|2235.24|2237.24|2236.74|2235.74|2235.24|1318
1618237500000|2021-04-12 14:25:00|2235.61|2235.11|2234.86|2234.36|2235.99|2235.49|2234.74|2234.24|1150
1618237800000|2021-04-12 14:30:00|2234.99|2234.49|2234.74|2234.24|2234.99|2234.49|2234.24|2233.74|696
1618238100000|2021-04-12 14:35:00|2234.86|2234.36|2234.49|2233.99|2235.24|2234.74|2234.11|2233.61|888
1618238400000|2021-04-12 14:40:00|2234.36|2233.86|2232.99|2232.49|2234.49|2233.99|2232.74|2232.24|892
1618238700000|2021-04-12 14:45:00|2232.86|2232.36|2233.49|2232.99|2234.24|2233.74|2232.74|2232.24|964
1618239000000|2021-04-12 14:50:00|2233.74|2233.24|2234.24|2233.74|2234.49|2233.99|2233.49|2232.99|754
1618239300000|2021-04-12 14:55:00|2234.36|2233.86|2233.99|2233.49|2234.74|2234.24|2233.99|2233.49|751
1618239600000|2021-04-12 15:00:00|2234.24|2233.74|2233.49|2232.99|2234.61|2234.11|2233.49|2232.99|1056
1618239900000|2021-04-12 15:05:00|2233.61|2233.11|2231.99|2231.49|2233.61|2233.11|2231.99|2231.49|1654
1618240200000|2021-04-12 15:10:00|2232.24|2231.74|2231.99|2231.49|2232.49|2231.99|2231.74|2231.24|1073
1618240500000|2021-04-12 15:15:00|2232.24|2231.74|2232.99|2232.49|2233.24|2232.74|2231.74|2231.24|3030
1618240800000|2021-04-12 15:20:00|2233.24|2232.74|2233.51|2232.01|2233.51|2232.99|2232.49|2231.99|4183
1618241100000|2021-04-12 15:25:00|2231.84|2230.34|2232.38|2230.88|2232.38|2230.88|2231.81|2230.31|1006
1618241400000|2021-04-12 15:30:00|2232.4|2230.9|2229.52|2228.12|2233.02|2231.62|2229.52|2228.12|3539
1618241700000|2021-04-12 15:35:00|2229.64|2228.24|2229.02|2227.62|2230.14|2228.74|2228.02|2226.62|109
1618242000000|2021-04-12 15:40:00|2229.14|2227.74|2229.64|2228.24|2231.14|2229.74|2228.89|2227.49|35
1618242300000|2021-04-12 15:45:00|2229.77|2228.37|2230.02|2228.62|2230.02|2228.62|2229.27|2227.87|77
1618242600000|2021-04-12 15:50:00|2229.77|2228.37|2230.77|2229.37|2230.77|2229.37|2229.27|2227.87|14
1618242900000|2021-04-12 15:55:00|2230.52|2229.12|2231.2|2229.7|2232.02|2230.62|2230.27|2228.87|89
1618243200000|2021-04-12 16:00:00|2231.22|2229.72|2231.29|2229.79|2231.29|2229.79|2231.16|2229.66|0
1618243500000|2021-04-12 16:05:00|2231.28|2229.78|2230.2|2228.7|2231.29|2229.79|2230.2|2228.7|0
1618243800000|2021-04-12 16:10:00|2230.18|2228.68|2230.24|2228.74|2230.74|2229.24|2230.17|2228.67|0
1618244100000|2021-04-12 16:15:00|2230.25|2228.75|2230.2|2228.7|2230.73|2229.23|2229.65|2228.15|0
1618244400000|2021-04-12 16:20:00|2230.21|2228.71|2230.27|2228.77|2230.74|2229.24|2230.2|2228.7|0
1618244700000|2021-04-12 16:25:00|2230.28|2228.78|2230.84|2229.34|2230.87|2229.37|2230.27|2228.77|0
1618245000000|2021-04-12 16:30:00|2230.86|2229.36|2233.12|2231.62|2233.12|2231.62|2230.83|2229.33|0
1618245300000|2021-04-12 16:35:00|2233.11|2231.61|2232.62|2231.12|2233.12|2231.62|2232.55|2231.05|0
1618245600000|2021-04-12 16:40:00|2232.61|2231.11|2233.16|2231.66|2233.16|2231.66|2232.6|2231.1|0
1618245900000|2021-04-12 16:45:00|2233.15|2231.65|2232.63|2231.13|2233.18|2231.68|2232.62|2231.12|0
1618246200000|2021-04-12 16:50:00|2232.64|2231.14|2232.66|2231.16|2233.1|2231.6|2232.62|2231.12|0
1618246500000|2021-04-12 16:55:00|2232.67|2231.17|2232.64|2231.14|2233.15|2231.65|2232.63|2231.13|0
1618246800000|2021-04-12 17:00:00|2232.66|2231.16|2232.65|2231.15|2232.7|2231.2|2232.2|2230.7|0
1618247100000|2021-04-12 17:05:00|2232.67|2231.17|2232.29|2230.79|2232.68|2231.18|2232.17|2230.67|0
1618247400000|2021-04-12 17:10:00|2232.3|2230.8|2231.71|2230.21|2232.3|2230.8|2231.68|2230.18|0
1618247700000|2021-04-12 17:15:00|2231.73|2230.23|2231.17|2229.67|2231.73|2230.23|2231.12|2229.62|0
1618248000000|2021-04-12 17:20:00|2231.18|2229.68|2230.08|2228.58|2231.2|2229.7|2230.08|2228.58|0
1618248300000|2021-04-12 17:25:00|2230.1|2228.6|2230.11|2228.61|2230.59|2229.09|2230.1|2228.6|0
1618248600000|2021-04-12 17:30:00|2230.1|2228.6|2230.07|2228.57|2230.11|2228.61|2229.57|2228.07|0
1618248900000|2021-04-12 17:35:00|2230.08|2228.58|2229.54|2228.04|2230.08|2228.58|2229.52|2228.02|0
1618249200000|2021-04-12 17:40:00|2229.52|2228.02|2228.29|2226.79|2229.57|2228.07|2228.26|2226.76|0
1618249500000|2021-04-12 17:45:00|2228.31|2226.81|2228.91|2227.41|2228.92|2227.42|2228.29|2226.79|0
1618249800000|2021-04-12 17:50:00|2228.92|2227.42|2228.35|2226.85|2228.92|2227.42|2228.3|2226.8|0
1618250100000|2021-04-12 17:55:00|2228.36|2226.86|2227.79|2226.29|2228.38|2226.88|2227.74|2226.24|0
1618250400000|2021-04-12 18:00:00|2227.78|2226.28|2227.87|2226.37|2228.38|2226.88|2227.4|2225.9|0
1618250700000|2021-04-12 18:05:00|2227.88|2226.38|2227.82|2226.32|2227.92|2226.42|2227.15|2225.65|0
1618251000000|2021-04-12 18:10:00|2227.83|2226.33|2228.35|2226.85|2228.35|2226.85|2227.82|2226.32|0
1618251300000|2021-04-12 18:15:00|2228.33|2226.83|2228.82|2227.32|2228.84|2227.34|2228.31|2226.81|0
1618251600000|2021-04-12 18:20:00|2228.81|2227.31|2228.74|2227.24|2228.84|2227.34|2228.72|2227.22|0
1618251900000|2021-04-12 18:25:00|2228.72|2227.22|2229.29|2227.79|2229.29|2227.79|2228.21|2226.71|0
1618252200000|2021-04-12 18:30:00|2229.28|2227.78|2228.29|2226.79|2229.29|2227.79|2228.28|2226.78|0
1618252500000|2021-04-12 18:35:00|2228.28|2226.78|2228.82|2227.32|2228.84|2227.34|2228.28|2226.78|0
1618252800000|2021-04-12 18:40:00|2228.81|2227.31|2228.75|2227.25|2228.82|2227.32|2228.21|2226.71|0
1618253100000|2021-04-12 18:45:00|2228.74|2227.24|2228.74|2227.24|2228.76|2227.26|2228.22|2226.72|0
1618253400000|2021-04-12 18:50:00|2228.72|2227.22|2228.17|2226.67|2228.72|2227.22|2228.11|2226.61|0
1618253700000|2021-04-12 18:55:00|2228.19|2226.69|2228.69|2227.19|2228.72|2227.22|2228.17|2226.67|0
1618254000000|2021-04-12 19:00:00|2228.67|2227.17|2228.17|2226.67|2228.76|2227.26|2228.13|2226.63|0
1618254300000|2021-04-12 19:05:00|2228.18|2226.68|2229.22|2227.72|2229.27|2227.77|2228.18|2226.68|0
1618254600000|2021-04-12 19:10:00|2229.23|2227.73|2228.67|2227.17|2229.26|2227.76|2228.66|2227.16|0
1618254900000|2021-04-12 19:15:00|2228.65|2227.15|2228.73|2227.23|2228.75|2227.25|2228.1|2226.6|0
1618255200000|2021-04-12 19:20:00|2228.72|2227.22|2229.89|2228.39|2229.89|2228.39|2228.72|2227.22|0
1618255500000|2021-04-12 19:25:00|2229.87|2228.37|2229.83|2228.33|2229.89|2228.39|2229.8|2228.3|0
1618255800000|2021-04-12 19:30:00|2229.82|2228.32|2229.47|2227.97|2229.86|2228.36|2229.29|2227.79|0
1618256100000|2021-04-12 19:35:00|2229.77|2228.27|2230.48|2228.98|2230.49|2228.99|2229.31|2227.81|0
1618256400000|2021-04-12 19:40:00|2230.49|2228.99|2231.54|2230.04|2231.55|2230.05|2230.46|2228.96|0
1618256700000|2021-04-12 19:45:00|2231.55|2230.05|2232.1|2230.6|2232.51|2231.01|2231.55|2230.05|0
1618257000000|2021-04-12 19:50:00|2232.07|2230.57|2233.03|2231.53|2233.13|2231.63|2231.6|2230.1|0
1618257300000|2021-04-12 19:55:00|2233.04|2231.54|2232.64|2231.14|2233.04|2231.54|2230.98|2229.48|0
1618257600000|2021-04-12 20:00:00|2232.68|2231.18|2232.7|2231.2|2234.44|2232.94|2232.68|2231.18|0
1618257900000|2021-04-12 20:05:00|2232.72|2231.22|2233.26|2231.76|2233.42|2231.92|2232.7|2231.2|0
1618258200000|2021-04-12 20:10:00|2233.24|2231.74|2233.35|2231.85|2233.37|2231.87|2232.76|2231.26|0
1618258500000|2021-04-12 20:15:00|2233.4|2231.9|2233.24|2231.74|2233.4|2231.9|2233.23|2231.73|0
1618258800000|2021-04-12 20:20:00|2233.32|2231.82|2233.28|2231.78|2233.32|2231.82|2233.23|2231.73|0
1618259100000|2021-04-12 20:25:00|2233.32|2231.82|2233.43|2231.93|2233.47|2231.97|2233.28|2231.78|0
1618259400000|2021-04-12 20:30:00|2233.41|2231.91|2233.35|2231.85|2233.7|2232.2|2233.14|2231.64|0
1618259700000|2021-04-12 20:35:00|2233.37|2231.87|2233.8|2232.3|2233.8|2232.3|2233.35|2231.85|0
1618260000000|2021-04-12 20:40:00|2233.78|2232.28|2233.8|2232.3|2233.91|2232.41|2233.24|2231.74|0
1618260300000|2021-04-12 20:45:00|2233.82|2232.32|2233.7|2232.2|2234.01|2232.51|2233.7|2232.2|0
1618260600000|2021-04-12 20:50:00|2233.68|2232.18|2233.98|2232.48|2234.26|2232.76|2233.6|2232.1|0
1618260900000|2021-04-12 20:55:00|2233.96|2232.46|2233.8|2232.3|2233.99|2232.49|2233.67|2232.17|0
1618261200000|2021-04-12 21:00:00|2233.68|2232.18|2233.72|2232.22|2233.72|2232.22|2233.68|2232.18|0
1618261500000|2021-04-12 21:05:00|2233.63|2232.13|2233.63|2232.13|2233.63|2232.13|2233.59|2232.09|0
1618261800000|2021-04-12 21:10:00|2233.68|2232.18|2233.6|2232.1|2233.68|2232.18|2233.59|2232.09|0
1618262100000|2021-04-12 21:15:00|2233.56|2232.06|2233.56|2232.06|2233.56|2232.06|2233.56|2232.06|0
1618262400000|2021-04-12 21:20:00|2233.6|2232.1|2233.64|2232.14|2233.73|2232.23|2233.56|2232.06|0
1618262700000|2021-04-12 21:25:00|2233.6|2232.1|2233.64|2232.14|2233.64|2232.14|2233.6|2232.1|0
1618263000000|2021-04-12 21:30:00|2233.69|2232.19|2233.64|2232.14|2233.69|2232.19|2233.64|2232.14|0
1618263300000|2021-04-12 21:35:00|2233.6|2232.1|2233.64|2232.14|2233.69|2232.19|2233.56|2232.06|0
1618263600000|2021-04-12 21:40:00|2233.69|2232.19|2233.68|2232.18|2233.69|2232.19|2233.6|2232.1|0
1618263900000|2021-04-12 21:45:00|2233.8|2232.3|2233.84|2232.34|2233.84|2232.34|2233.72|2232.22|0
1618264200000|2021-04-12 21:50:00|2233.8|2232.3|2233.84|2232.34|2233.88|2232.38|2233.8|2232.3|0
1618264500000|2021-04-12 21:55:00|2233.75|2232.25|2233.84|2232.34|2233.88|2232.38|2233.75|2232.25|0
1618264800000|2021-04-12 22:00:00|2233.82|2232.32|2234.16|2232.66|2234.31|2232.81|2233.64|2232.14|0
1618265100000|2021-04-12 22:05:00|2234.14|2232.64|2233.54|2232.04|2234.14|2232.64|2233.29|2231.79|0
1618265400000|2021-04-12 22:10:00|2233.52|2232.02|2233.2|2231.7|2233.52|2232.02|2233.1|2231.6|0
1618265700000|2021-04-12 22:15:00|2233.21|2231.71|2233.55|2232.05|2233.55|2232.05|2233.2|2231.7|0
1618266000000|2021-04-12 22:20:00|2233.57|2232.07|2233.3|2231.8|2233.65|2232.15|2233.25|2231.75|0
1618266300000|2021-04-12 22:25:00|2233.28|2231.78|2233.3|2231.8|2233.41|2231.91|2233.2|2231.7|0
1618266600000|2021-04-12 22:30:00|2233.28|2231.78|2233.3|2231.8|2233.3|2231.8|2233.2|2231.7|0
1618266900000|2021-04-12 22:35:00|2233.29|2231.79|2233.3|2231.8|2233.3|2231.8|2233.2|2231.7|0
1618267200000|2021-04-12 22:40:00|2233.31|2231.81|2233.29|2231.79|2233.55|2232.05|2233.29|2231.79|0
1618267500000|2021-04-12 22:45:00|2233.27|2231.77|2233.4|2231.9|2233.54|2232.04|2233.19|2231.69|0
1618267800000|2021-04-12 22:50:00|2233.42|2231.92|2233.29|2231.79|2233.54|2232.04|2233.29|2231.79|0
1618268100000|2021-04-12 22:55:00|2233.28|2231.78|2233.29|2231.79|2233.29|2231.79|2233.19|2231.69|0
1618268400000|2021-04-12 23:00:00|2233.27|2231.77|2232.89|2231.39|2233.27|2231.77|2232.79|2231.29|0
1618268700000|2021-04-12 23:05:00|2232.91|2231.41|2232.89|2231.39|2233.2|2231.7|2232.79|2231.29|0
1618269000000|2021-04-12 23:10:00|2232.88|2231.38|2232.79|2231.29|2232.89|2231.39|2232.69|2231.19|0
1618269300000|2021-04-12 23:15:00|2232.84|2231.34|2232.99|2231.49|2232.99|2231.49|2232.79|2231.29|0
1618269600000|2021-04-12 23:20:00|2232.98|2231.48|2232.99|2231.49|2232.99|2231.49|2232.89|2231.39|0
1618269900000|2021-04-12 23:25:00|2232.97|2231.47|2233.1|2231.6|2233.1|2231.6|2232.79|2231.29|0
1618270200000|2021-04-12 23:30:00|2233.11|2231.61|2233.65|2232.15|2233.97|2232.47|2233.1|2231.6|0
1618270500000|2021-04-12 23:35:00|2233.66|2232.16|2233.65|2232.15|2233.85|2232.35|2233.65|2232.15|0
1618270800000|2021-04-12 23:40:00|2233.66|2232.16|2233.96|2232.46|2234.01|2232.51|2233.66|2232.16|0
1618271100000|2021-04-12 23:45:00|2233.97|2232.47|2234.42|2232.92|2234.51|2233.01|2233.97|2232.47|0
1618271400000|2021-04-12 23:50:00|2234.4|2232.9|2233.86|2232.36|2234.4|2232.9|2233.86|2232.36|0
1618271700000|2021-04-12 23:55:00|2233.88|2232.38|2233.66|2232.16|2233.97|2232.47|2233.55|2232.05|0
1618272000000|2021-04-13 00:00:00|2233.67|2232.17|2233.11|2231.61|2233.98|2232.48|2233|2231.5|0
1618272300000|2021-04-13 00:05:00|2233.09|2231.59|2233.56|2232.06|2233.56|2232.06|2232.9|2231.4|0
1618272600000|2021-04-13 00:10:00|2233.58|2232.08|2234.08|2232.58|2234.18|2232.68|2233.56|2232.06|0
1618272900000|2021-04-13 00:15:00|2234.07|2232.57|2232.71|2231.21|2234.17|2232.67|2232.71|2231.21|0
1618273200000|2021-04-13 00:20:00|2232.85|2231.35|2232.67|2231.17|2233.21|2231.71|2232.67|2231.17|0
1618273500000|2021-04-13 00:25:00|2232.64|2231.14|2233.17|2231.67|2233.21|2231.71|2232.18|2230.68|0
1618273800000|2021-04-13 00:30:00|2233.18|2231.68|2233.17|2231.67|2233.21|2231.71|2233.17|2231.67|0
1618274100000|2021-04-13 00:35:00|2233.18|2231.68|2233.15|2231.65|2233.64|2232.14|2233.14|2231.64|0
1618274400000|2021-04-13 00:40:00|2233.16|2231.66|2233.61|2232.11|2233.66|2232.16|2233.16|2231.66|0
1618274700000|2021-04-13 00:45:00|2233.76|2232.26|2233.11|2231.61|2234.09|2232.59|2233.1|2231.6|0
1618275000000|2021-04-13 00:50:00|2233.1|2231.6|2233.56|2232.06|2233.58|2232.08|2233.08|2231.58|0
1618275300000|2021-04-13 00:55:00|2233.57|2232.07|2233.61|2232.11|2233.61|2232.11|2233.1|2231.6|0
1618275600000|2021-04-13 01:00:00|2233.6|2232.1|2233.59|2232.09|2234.13|2232.63|2233.59|2232.09|0
1618275900000|2021-04-13 01:05:00|2233.57|2232.07|2233.56|2232.06|2233.57|2232.07|2233.55|2232.05|0
1618276200000|2021-04-13 01:10:00|2233.57|2232.07|2233.11|2231.61|2233.6|2232.1|2233.1|2231.6|0
1618276500000|2021-04-13 01:15:00|2233.25|2231.75|2233.07|2231.57|2233.6|2232.1|2233.07|2231.57|0
1618276800000|2021-04-13 01:20:00|2233.08|2231.58|2233.08|2231.58|2233.57|2232.07|2233.05|2231.55|0
1618277100000|2021-04-13 01:25:00|2233.1|2231.6|2234.1|2232.6|2234.1|2232.6|2233.1|2231.6|0
1618277400000|2021-04-13 01:30:00|2234.09|2232.59|2234.05|2232.55|2234.63|2233.13|2233.6|2232.1|0
1618277700000|2021-04-13 01:35:00|2234.06|2232.56|2234.05|2232.55|2234.55|2233.05|2233.55|2232.05|0
1618278000000|2021-04-13 01:40:00|2234.06|2232.56|2234.05|2232.55|2234.57|2233.07|2234.03|2232.53|0
1618278300000|2021-04-13 01:45:00|2234.06|2232.56|2234.52|2233.02|2234.53|2233.03|2234.02|2232.52|0
1618278600000|2021-04-13 01:50:00|2234.53|2233.03|2234.52|2233.02|2235.01|2233.51|2234.06|2232.56|0
1618278900000|2021-04-13 01:55:00|2234.51|2233.01|2233.98|2232.48|2234.52|2233.02|2233.98|2232.48|0
1618279200000|2021-04-13 02:00:00|2233.99|2232.49|2234.48|2232.98|2234.51|2233.01|2233.98|2232.48|0
1618279500000|2021-04-13 02:05:00|2234.5|2233|2234.98|2233.48|2234.98|2233.48|2234.48|2232.98|0
1618279800000|2021-04-13 02:10:00|2235|2233.5|2234.95|2233.45|2235|2233.5|2234.47|2232.97|0
1618280100000|2021-04-13 02:15:00|2234.96|2233.46|2234.97|2233.47|2234.98|2233.48|2234.95|2233.45|0
1618280400000|2021-04-13 02:20:00|2234.98|2233.48|2234.96|2233.46|2235.48|2233.98|2234.95|2233.45|0
1618280700000|2021-04-13 02:25:00|2234.95|2233.45|2234.99|2233.49|2234.99|2233.49|2234.95|2233.45|0
1618281000000|2021-04-13 02:30:00|2235.13|2233.63|2235.45|2233.95|2235.48|2233.98|2235.13|2233.63|0
1618281300000|2021-04-13 02:35:00|2235.46|2233.96|2234.48|2232.98|2235.48|2233.98|2234.46|2232.96|0
1618281600000|2021-04-13 02:40:00|2234.49|2232.99|2234.47|2232.97|2234.96|2233.46|2234.47|2232.97|0
1618281900000|2021-04-13 02:45:00|2234.48|2232.98|2234.96|2233.46|2234.97|2233.47|2234.48|2232.98|0
1618282200000|2021-04-13 02:50:00|2234.97|2233.47|2234.93|2233.43|2235.2|2233.7|2234.93|2233.43|0
1618282500000|2021-04-13 02:55:00|2234.94|2233.44|2234.99|2233.49|2234.99|2233.49|2234.94|2233.44|0
1618282800000|2021-04-13 03:00:00|2235|2233.5|2235.48|2233.98|2235.5|2234|2235|2233.5|0
1618283100000|2021-04-13 03:05:00|2235.49|2233.99|2235.48|2233.98|2235.49|2233.99|2235.48|2233.98|0
1618283400000|2021-04-13 03:10:00|2235.49|2233.99|2235.48|2233.98|2235.51|2234.01|2235.46|2233.96|0
1618283700000|2021-04-13 03:15:00|2235.46|2233.96|2235.48|2233.98|2235.49|2233.99|2235.46|2233.96|0
1618284000000|2021-04-13 03:20:00|2235.49|2233.99|2234.52|2233.02|2235.49|2233.99|2234.49|2232.99|0
1618284300000|2021-04-13 03:25:00|2234.66|2233.16|2234.5|2233|2234.99|2233.49|2234.49|2232.99|0
1618284600000|2021-04-13 03:30:00|2234.64|2233.14|2235.46|2233.96|2235.46|2233.96|2234.64|2233.14|0
1618284900000|2021-04-13 03:35:00|2235.45|2233.95|2234.98|2233.48|2235.46|2233.96|2234.98|2233.48|0
1618285200000|2021-04-13 03:40:00|2234.99|2233.49|2234.98|2233.48|2234.99|2233.49|2234.96|2233.46|0
1618285500000|2021-04-13 03:45:00|2234.99|2233.49|2234.96|2233.46|2234.99|2233.49|2234.96|2233.46|0
1618285800000|2021-04-13 03:50:00|2234.95|2233.45|2234.45|2232.95|2234.96|2233.46|2234.43|2232.93|0
1618286100000|2021-04-13 03:55:00|2234.43|2232.93|2234.46|2232.96|2234.47|2232.97|2233.96|2232.46|0
1618286400000|2021-04-13 04:00:00|2234.44|2232.94|2234.43|2232.93|2234.46|2232.96|2233.94|2232.44|0
1618286700000|2021-04-13 04:05:00|2234.41|2232.91|2233.93|2232.43|2234.41|2232.91|2233.93|2232.43|0
1618287000000|2021-04-13 04:10:00|2233.94|2232.44|2234.43|2232.93|2234.67|2233.17|2233.93|2232.43|0
1618287300000|2021-04-13 04:15:00|2234.41|2232.91|2234.4|2232.9|2234.43|2232.93|2234.39|2232.89|0
1618287600000|2021-04-13 04:20:00|2234.42|2232.92|2234.42|2232.92|2234.43|2232.93|2234.42|2232.92|0
1618287900000|2021-04-13 04:25:00|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|2233.93|2232.43|0
1618288200000|2021-04-13 04:30:00|2234.39|2232.89|2233.87|2232.37|2234.41|2232.91|2233.87|2232.37|0
1618288500000|2021-04-13 04:35:00|2233.88|2232.38|2233.9|2232.4|2234.39|2232.89|2233.88|2232.38|0
1618288800000|2021-04-13 04:40:00|2233.89|2232.39|2233.9|2232.4|2234.14|2232.64|2233.88|2232.38|0
1618289100000|2021-04-13 04:45:00|2233.88|2232.38|2233.37|2231.87|2233.9|2232.4|2233.37|2231.87|0
1618289400000|2021-04-13 04:50:00|2233.35|2231.85|2233.35|2231.85|2233.37|2231.87|2232.84|2231.34|0
1618289700000|2021-04-13 04:55:00|2233.37|2231.87|2233.83|2232.33|2233.84|2232.34|2233.35|2231.85|0
1618290000000|2021-04-13 05:00:00|2233.81|2232.31|2232.85|2231.35|2233.81|2232.31|2232.84|2231.34|0
1618290300000|2021-04-13 05:05:00|2232.89|2231.39|2232.39|2230.89|2232.91|2231.41|2231.92|2230.42|0
1618290600000|2021-04-13 05:10:00|2232.38|2230.88|2232.38|2230.88|2232.91|2231.41|2232.36|2230.86|0
1618290900000|2021-04-13 05:15:00|2232.36|2230.86|2231.9|2230.4|2232.4|2230.9|2231.87|2230.37|0
1618291200000|2021-04-13 05:20:00|2231.91|2230.41|2231.86|2230.36|2231.92|2230.42|2231.36|2229.86|0
1618291500000|2021-04-13 05:25:00|2231.85|2230.35|2232.39|2230.89|2232.39|2230.89|2231.85|2230.35|0
1618291800000|2021-04-13 05:30:00|2232.41|2230.91|2232.39|2230.89|2232.88|2231.38|2232.38|2230.88|0
1618292100000|2021-04-13 05:35:00|2232.38|2230.88|2232.39|2230.89|2232.39|2230.89|2231.85|2230.35|0
1618292400000|2021-04-13 05:40:00|2232.38|2230.88|2232.79|2231.29|2233.02|2231.52|2232.38|2230.88|0
1618292700000|2021-04-13 05:45:00|2232.56|2231.06|2233.04|2231.54|2233.04|2231.54|2232.52|2231.02|0
1618293000000|2021-04-13 05:50:00|2233.02|2231.52|2232.54|2231.04|2233.04|2231.54|2232.52|2231.02|0
1618293300000|2021-04-13 05:55:00|2232.52|2231.02|2232.54|2231.04|2233.01|2231.51|2232.51|2231.01|0
1618293600000|2021-04-13 06:00:00|2232.55|2231.05|2231.66|2230.16|2233.05|2231.55|2231.58|2230.08|0
1618293900000|2021-04-13 06:05:00|2231.65|2230.15|2231.38|2229.88|2232.1|2230.6|2230.9|2229.4|0
1618294200000|2021-04-13 06:10:00|2231.39|2229.89|2231.89|2230.39|2231.9|2230.4|2230.89|2229.39|0
1618294500000|2021-04-13 06:15:00|2231.9|2230.4|2231.95|2230.45|2232.41|2230.91|2231.39|2229.89|0
1618294800000|2021-04-13 06:20:00|2231.93|2230.43|2231.46|2229.96|2231.96|2230.46|2231.45|2229.95|0
1618295100000|2021-04-13 06:25:00|2231.47|2229.97|2231.99|2230.49|2231.99|2230.49|2231|2229.5|0
1618295400000|2021-04-13 06:30:00|2231.98|2230.48|2232.89|2231.49|2233.27|2231.87|2231.5|2230|33
1618295700000|2021-04-13 06:35:00|2233.02|2231.62|2232.02|2230.62|2233.27|2231.87|2232.02|2230.62|58
1618296000000|2021-04-13 06:40:00|2232.14|2230.74|2232.52|2231.12|2232.52|2231.12|2232.02|2230.62|8
1618296300000|2021-04-13 06:45:00|2232.89|2231.49|2232.77|2231.37|2233.02|2231.62|2232.52|2231.12|567
1618296600000|2021-04-13 06:50:00|2232.64|2231.24|2232.64|2231.24|2232.77|2231.37|2232.64|2231.24|14
1618296900000|2021-04-13 06:55:00|2232.69|2231.19|2232.69|2231.19|2233.2|2231.7|2232.19|2230.69|0
1618297200000|2021-04-13 07:00:00|2232.55|2231.05|2236.44|2235.94|2237.82|2237.32|2231.69|2230.87|2792
1618297500000|2021-04-13 07:05:00|2236.57|2236.07|2239.94|2239.44|2240.82|2240.32|2236.44|2235.94|1970
1618297800000|2021-04-13 07:10:00|2240.07|2239.57|2240.32|2239.82|2242.32|2241.82|2239.32|2238.82|2795
1618298100000|2021-04-13 07:15:00|2240.57|2240.07|2242.57|2242.07|2242.57|2242.07|2240.32|2239.82|1521
1618298400000|2021-04-13 07:20:00|2242.44|2241.94|2242.82|2242.32|2243.07|2242.57|2241.07|2240.57|4497
1618298700000|2021-04-13 07:25:00|2243.07|2242.57|2243.32|2242.82|2244.32|2243.82|2243.07|2242.57|4711
1618299000000|2021-04-13 07:30:00|2243.19|2242.69|2246.32|2245.82|2246.44|2245.94|2243.07|2242.57|3660
1618299300000|2021-04-13 07:35:00|2246.57|2246.07|2246.32|2245.82|2247.07|2246.57|2245.44|2244.94|5026
1618299600000|2021-04-13 07:40:00|2246.31|2245.81|2245.81|2245.31|2246.81|2246.31|2245.68|2245.18|2971
1618299900000|2021-04-13 07:45:00|2245.68|2245.18|2243.56|2243.06|2245.81|2245.31|2243.56|2243.06|1495
1618300200000|2021-04-13 07:50:00|2243.43|2242.93|2245.93|2245.43|2246.06|2245.56|2243.31|2242.81|4925
1618300500000|2021-04-13 07:55:00|2246.06|2245.56|2248.06|2247.56|2248.06|2247.56|2245.93|2245.43|1035
1618300800000|2021-04-13 08:00:00|2248.18|2247.68|2248.31|2247.81|2248.68|2248.18|2247.31|2246.81|2323
1618301100000|2021-04-13 08:05:00|2248.18|2247.68|2248.81|2248.31|2250.56|2250.06|2248.06|2247.56|2232
1618301400000|2021-04-13 08:10:00|2248.56|2248.06|2247.81|2247.31|2248.81|2248.31|2247.56|2247.06|1671
1618301700000|2021-04-13 08:15:00|2247.68|2247.18|2246.31|2245.81|2247.81|2247.31|2246.31|2245.81|2220
1618302000000|2021-04-13 08:20:00|2246.43|2245.93|2246.56|2246.06|2246.81|2246.31|2246.06|2245.56|741
1618302300000|2021-04-13 08:25:00|2246.81|2246.31|2248.06|2247.56|2248.06|2247.56|2246.81|2246.31|648
1618302600000|2021-04-13 08:30:00|2248.18|2247.68|2246.31|2245.81|2248.18|2247.68|2245.81|2245.31|1167
1618302900000|2021-04-13 08:35:00|2246.18|2245.68|2245.56|2245.06|2246.31|2245.81|2245.31|2244.81|1596
1618303200000|2021-04-13 08:40:00|2245.81|2245.31|2245.06|2244.56|2245.81|2245.31|2244.81|2244.31|931
1618303500000|2021-04-13 08:45:00|2245.18|2244.68|2245.31|2244.81|2245.81|2245.31|2244.81|2244.31|3213
1618303800000|2021-04-13 08:50:00|2245.18|2244.68|2246.31|2245.81|2246.56|2246.06|2244.81|2244.31|859
1618304100000|2021-04-13 08:55:00|2246.06|2245.56|2246.81|2246.31|2247.06|2246.56|2245.56|2245.06|8019
1618304400000|2021-04-13 09:00:00|2246.68|2246.18|2246.31|2245.81|2247.31|2246.81|2246.06|2245.56|796
1618304700000|2021-04-13 09:05:00|2246.56|2246.06|2246.56|2246.06|2247.06|2246.56|2246.06|2245.56|732
1618305000000|2021-04-13 09:10:00|2246.81|2246.31|2245.56|2245.06|2247.31|2246.81|2245.56|2245.06|1115
1618305300000|2021-04-13 09:15:00|2245.68|2245.18|2246.31|2245.81|2246.81|2246.31|2245.31|2244.81|1369
1618305600000|2021-04-13 09:20:00|2246.56|2246.06|2246.31|2245.81|2246.81|2246.31|2245.81|2245.31|1162
1618305900000|2021-04-13 09:25:00|2246.18|2245.68|2245.06|2244.56|2246.31|2245.81|2245.06|2244.56|1519
1618306200000|2021-04-13 09:30:00|2244.93|2244.43|2245.06|2244.56|2245.31|2244.81|2244.68|2244.18|3407
1618306500000|2021-04-13 09:35:00|2244.93|2244.43|2244.81|2244.31|2245.06|2244.56|2244.56|2244.06|3023
1618306800000|2021-04-13 09:40:00|2245.06|2244.56|2244.43|2243.93|2245.06|2244.56|2244.18|2243.68|948
1618307100000|2021-04-13 09:45:00|2244.31|2243.81|2243.06|2242.56|2244.31|2243.81|2242.81|2242.31|753
1618307400000|2021-04-13 09:50:00|2243.18|2242.68|2243.31|2242.81|2243.56|2243.06|2242.81|2242.31|724
1618307700000|2021-04-13 09:55:00|2243.56|2243.06|2244.56|2244.06|2245.56|2245.06|2243.31|2242.81|2503
1618308000000|2021-04-13 10:00:00|2244.81|2244.31|2245.06|2244.56|2245.31|2244.81|2244.06|2243.56|688
1618308300000|2021-04-13 10:05:00|2244.81|2244.31|2244.31|2243.81|2245.06|2244.56|2243.81|2243.31|801
1618308600000|2021-04-13 10:10:00|2244.18|2243.68|2241.56|2241.06|2244.31|2243.81|2241.56|2241.06|1095
1618308900000|2021-04-13 10:15:00|2241.31|2240.81|2241.06|2240.56|2242.06|2241.56|2241.06|2240.56|3556
1618309200000|2021-04-13 10:20:00|2240.93|2240.43|2240.81|2240.31|2241.06|2240.56|2240.56|2240.06|1983
1618309500000|2021-04-13 10:25:00|2240.68|2240.18|2239.81|2239.31|2241.06|2240.56|2239.81|2239.31|11940
1618309800000|2021-04-13 10:30:00|2240.06|2239.56|2240.31|2239.81|2241.31|2240.81|2239.68|2239.18|688
1618310100000|2021-04-13 10:35:00|2240.43|2239.93|2239.68|2239.18|2240.56|2240.06|2239.56|2239.06|811
1618310400000|2021-04-13 10:40:00|2239.56|2239.06|2239.31|2238.81|2239.81|2239.31|2238.81|2238.31|539
1618310700000|2021-04-13 10:45:00|2239.06|2238.56|2240.31|2239.81|2240.56|2240.06|2239.06|2238.56|583
1618311000000|2021-04-13 10:50:00|2240.18|2239.68|2239.81|2239.31|2240.93|2240.43|2239.81|2239.31|534
1618311300000|2021-04-13 10:55:00|2240.06|2239.56|2238.81|2238.31|2240.31|2239.81|2238.31|2237.81|976
1618311600000|2021-04-13 11:00:00|2238.93|2238.43|2231.31|2230.81|2239.06|2238.56|2230.81|2230.31|2791
1618311900000|2021-04-13 11:05:00|2231.06|2230.56|2236.43|2235.93|2237.06|2236.56|2230.93|2230.43|2122
1618312200000|2021-04-13 11:10:00|2236.31|2235.81|2235.81|2235.31|2237.56|2237.06|2235.56|2235.06|1199
1618312500000|2021-04-13 11:15:00|2236.06|2235.56|2235.06|2234.56|2236.81|2236.31|2234.68|2234.18|2289
1618312800000|2021-04-13 11:20:00|2235.31|2234.81|2235.81|2235.31|2236.31|2235.81|2235.06|2234.56|1173
1618313100000|2021-04-13 11:25:00|2235.68|2235.18|2234.56|2234.06|2235.68|2235.18|2234.18|2233.68|827
1618313400000|2021-04-13 11:30:00|2234.81|2234.31|2235.06|2234.56|2235.56|2235.06|2234.31|2233.81|3234
1618313700000|2021-04-13 11:35:00|2234.93|2234.43|2235.81|2235.31|2236.56|2236.06|2234.93|2234.43|1996
1618314000000|2021-04-13 11:40:00|2236.11|2235.61|2235.36|2234.86|2236.61|2236.11|2235.36|2234.86|6819
1618314300000|2021-04-13 11:45:00|2235.48|2234.98|2235.61|2235.11|2235.86|2235.36|2234.11|2233.61|1799
1618314600000|2021-04-13 11:50:00|2235.86|2235.36|2234.61|2234.11|2235.86|2235.36|2234.36|2233.86|3275
1618314900000|2021-04-13 11:55:00|2234.86|2234.36|2234.11|2233.61|2234.86|2234.36|2234.11|2233.61|1705
1618315200000|2021-04-13 12:00:00|2233.86|2233.36|2235.61|2235.11|2235.61|2235.11|2233.86|2233.36|519
1618315500000|2021-04-13 12:05:00|2235.73|2235.23|2238.86|2238.36|2239.11|2238.61|2235.61|2235.11|1259
1618315800000|2021-04-13 12:10:00|2239.11|2238.61|2240.48|2239.98|2240.98|2240.48|2238.61|2238.11|1330
1618316100000|2021-04-13 12:15:00|2240.36|2239.86|2242.23|2241.73|2242.36|2241.86|2240.36|2239.86|2671
1618316400000|2021-04-13 12:20:00|2242.11|2241.61|2243.86|2243.36|2243.86|2243.36|2242.11|2241.61|3712
1618316700000|2021-04-13 12:25:00|2243.98|2243.48|2242.61|2242.11|2243.98|2243.48|2242.36|2241.86|3620
1618317000000|2021-04-13 12:30:00|2242.48|2241.98|2243.36|2242.86|2243.86|2243.36|2241.86|2241.36|1610
1618317300000|2021-04-13 12:35:00|2243.23|2242.73|2242.36|2241.86|2243.48|2242.98|2241.86|2241.36|1377
1618317600000|2021-04-13 12:40:00|2242.11|2241.61|2242.11|2241.61|2242.98|2242.48|2241.86|2241.36|1283
1618317900000|2021-04-13 12:45:00|2242.23|2241.73|2242.61|2242.11|2243.11|2242.61|2241.61|2241.11|762
1618318200000|2021-04-13 12:50:00|2242.73|2242.23|2243.11|2242.61|2243.61|2243.11|2242.73|2242.23|892
1618318500000|2021-04-13 12:55:00|2243.23|2242.73|2243.98|2243.48|2244.11|2243.61|2243.11|2242.61|531
1618318800000|2021-04-13 13:00:00|2243.86|2243.36|2243.36|2242.86|2244.86|2244.36|2243.11|2242.61|957
1618319100000|2021-04-13 13:05:00|2243.11|2242.61|2242.11|2241.61|2243.23|2242.73|2241.98|2241.48|1501
1618319400000|2021-04-13 13:10:00|2242.36|2241.86|2242.11|2241.61|2242.86|2242.36|2242.11|2241.61|489
1618319700000|2021-04-13 13:15:00|2242.36|2241.86|2242.36|2241.86|2242.61|2242.11|2241.86|2241.36|892
1618320000000|2021-04-13 13:20:00|2242.48|2241.98|2241.61|2241.11|2242.61|2242.11|2241.36|2240.86|804
1618320300000|2021-04-13 13:25:00|2241.86|2241.36|2240.86|2240.36|2241.86|2241.36|2240.86|2240.36|1117
1618320600000|2021-04-13 13:30:00|2240.73|2240.23|2239.86|2239.36|2240.86|2240.36|2239.36|2238.86|2711
1618320900000|2021-04-13 13:35:00|2240.23|2239.73|2240.86|2240.36|2242.11|2241.61|2240.11|2239.61|1115
1618321200000|2021-04-13 13:40:00|2240.61|2240.11|2239.36|2238.86|2240.73|2240.23|2239.23|2238.73|1197
1618321500000|2021-04-13 13:45:00|2239.61|2239.11|2238.86|2238.36|2239.86|2239.36|2238.86|2238.36|2236
1618321800000|2021-04-13 13:50:00|2239.11|2238.61|2240.61|2240.11|2241.36|2240.86|2239.11|2238.61|1186
1618322100000|2021-04-13 13:55:00|2240.86|2240.36|2245.36|2244.86|2245.86|2245.36|2240.61|2240.11|2334
1618322400000|2021-04-13 14:00:00|2245.23|2244.73|2243.61|2243.11|2245.36|2244.86|2243.23|2242.73|2088
1618322700000|2021-04-13 14:05:00|2243.48|2242.98|2243.61|2243.11|2244.11|2243.61|2242.86|2242.36|2526
1618323000000|2021-04-13 14:10:00|2243.67|2243.17|2243.67|2243.17|2243.92|2243.42|2242.92|2242.42|1132
1618323300000|2021-04-13 14:15:00|2243.79|2243.29|2243.42|2242.92|2243.92|2243.42|2242.92|2242.42|1706
1618323600000|2021-04-13 14:20:00|2243.67|2243.17|2243.42|2242.92|2243.92|2243.42|2243.17|2242.67|4155
1618323900000|2021-04-13 14:25:00|2243.54|2243.04|2244.17|2243.67|2244.17|2243.67|2243.17|2242.67|774
1618324200000|2021-04-13 14:30:00|2243.92|2243.42|2243.92|2243.42|2244.42|2243.92|2243.42|2242.92|2918
1618324500000|2021-04-13 14:35:00|2244.04|2243.54|2241.92|2241.42|2244.42|2243.92|2241.92|2241.42|2146
1618324800000|2021-04-13 14:40:00|2242.04|2241.54|2242.42|2241.92|2243.04|2242.54|2241.92|2241.42|2284
1618325100000|2021-04-13 14:45:00|2242.54|2242.04|2241.92|2241.42|2242.92|2242.42|2241.92|2241.42|1317
1618325400000|2021-04-13 14:50:00|2242.04|2241.54|2242.17|2241.67|2242.17|2241.67|2241.17|2240.67|2063
1618325700000|2021-04-13 14:55:00|2241.92|2241.42|2241.92|2241.42|2242.17|2241.67|2241.42|2240.92|1103
1618326000000|2021-04-13 15:00:00|2242.17|2241.67|2244.67|2244.17|2244.92|2244.42|2242.04|2241.54|6205
1618326300000|2021-04-13 15:05:00|2244.92|2244.42|2245.67|2245.17|2246.42|2245.92|2244.79|2244.29|2396
1618326600000|2021-04-13 15:10:00|2245.92|2245.42|2245.67|2245.17|2246.29|2245.79|2245.17|2244.67|2042
1618326900000|2021-04-13 15:15:00|2245.54|2245.04|2246.17|2245.67|2246.17|2245.67|2244.42|2243.92|2995
1618327200000|2021-04-13 15:20:00|2246.29|2245.79|2246.68|2245.18|2246.68|2245.92|2245.67|2245.17|4718
1618327500000|2021-04-13 15:25:00|2245.69|2244.19|2246.62|2245.12|2246.62|2245.12|2245.69|2244.19|9827
1618327800000|2021-04-13 15:30:00|2246.77|2245.27|2245.88|2244.48|2247.09|2245.59|2244.5|2243.1|4490
1618328100000|2021-04-13 15:35:00|2246|2244.6|2245|2243.6|2246.38|2244.98|2244.38|2242.98|103
1618328400000|2021-04-13 15:40:00|2244.88|2243.48|2244.5|2243.1|2245.25|2243.85|2244.13|2242.73|1112
1618328700000|2021-04-13 15:45:00|2244.38|2242.98|2245.25|2243.85|2245.63|2244.23|2244.38|2242.98|109
1618329000000|2021-04-13 15:50:00|2244.88|2243.48|2245.75|2244.35|2245.88|2244.48|2244.63|2243.23|3077
1618329300000|2021-04-13 15:55:00|2245.63|2244.23|2246.68|2245.18|2246.68|2245.23|2245.63|2244.23|70
1618329600000|2021-04-13 16:00:00|2246.69|2245.19|2245.57|2244.07|2246.73|2245.23|2245.57|2244.07|0
1618329900000|2021-04-13 16:05:00|2245.58|2244.08|2245.5|2244|2245.99|2244.49|2245.03|2243.53|0
1618330200000|2021-04-13 16:10:00|2245.49|2243.99|2245.56|2244.06|2246.47|2244.97|2245.49|2243.99|0
1618330500000|2021-04-13 16:15:00|2245.58|2244.08|2246.83|2245.33|2246.83|2245.33|2245.52|2244.02|2000
1618330800000|2021-04-13 16:20:00|2246.84|2245.34|2245.9|2244.4|2246.88|2245.38|2245.89|2244.39|0
1618331100000|2021-04-13 16:25:00|2245.92|2244.42|2245.5|2244|2246.35|2244.85|2245.07|2243.57|0
1618331400000|2021-04-13 16:30:00|2245.52|2244.02|2245.6|2244.1|2246.09|2244.59|2245.52|2244.02|0
1618331700000|2021-04-13 16:35:00|2245.58|2244.08|2245.6|2244.1|2246.09|2244.59|2245.58|2244.08|0
1618332000000|2021-04-13 16:40:00|2245.58|2244.08|2245.54|2244.04|2245.58|2244.08|2245.05|2243.55|0
1618332300000|2021-04-13 16:45:00|2245.52|2244.02|2245.54|2244.04|2245.58|2244.08|2244.55|2243.05|0
1618332600000|2021-04-13 16:50:00|2245.53|2244.03|2245.45|2243.95|2245.54|2244.04|2244.99|2243.49|0
1618332900000|2021-04-13 16:55:00|2245.44|2243.94|2244.48|2242.98|2245.45|2243.95|2244.46|2242.96|0
1618333200000|2021-04-13 17:00:00|2244.46|2242.96|2244.55|2243.05|2245.53|2244.03|2244.42|2242.92|0
1618333500000|2021-04-13 17:05:00|2244.56|2243.06|2245.02|2243.52|2245.1|2243.6|2244.01|2242.51|0
1618333800000|2021-04-13 17:10:00|2245.04|2243.54|2245.56|2244.06|2245.56|2244.06|2244.53|2243.03|0
1618334100000|2021-04-13 17:15:00|2245.54|2244.04|2246.06|2244.56|2246.06|2244.56|2245.05|2243.55|0
1618334400000|2021-04-13 17:20:00|2246.05|2244.55|2246.05|2244.55|2246.06|2244.56|2245.53|2244.03|0
1618334700000|2021-04-13 17:25:00|2246.03|2244.53|2246.51|2245.01|2246.54|2245.04|2246.03|2244.53|0
1618335000000|2021-04-13 17:30:00|2246.52|2245.02|2246.54|2245.04|2246.55|2245.05|2246.48|2244.98|0
1618335300000|2021-04-13 17:35:00|2246.52|2245.02|2246.62|2245.12|2246.64|2245.14|2246.51|2245.01|0
1618335600000|2021-04-13 17:40:00|2246.64|2245.14|2247.12|2245.62|2247.17|2245.67|2246.64|2245.14|0
1618335900000|2021-04-13 17:45:00|2247.11|2245.61|2247.1|2245.6|2247.12|2245.62|2246.62|2245.12|0
1618336200000|2021-04-13 17:50:00|2247.11|2245.61|2247.11|2245.61|2247.11|2245.61|2247.05|2245.55|0
1618336500000|2021-04-13 17:55:00|2247.1|2245.6|2247.1|2245.6|2247.14|2245.64|2247.1|2245.6|0
1618336800000|2021-04-13 18:00:00|2247.08|2245.58|2247.22|2245.72|2247.69|2246.19|2246.65|2245.15|0
1618337100000|2021-04-13 18:05:00|2247.2|2245.7|2246.78|2245.28|2247.68|2246.18|2246.68|2245.18|0
1618337400000|2021-04-13 18:10:00|2246.8|2245.3|2247.86|2246.36|2247.89|2246.39|2246.78|2245.28|0
1618337700000|2021-04-13 18:15:00|2247.88|2246.38|2248.38|2246.88|2248.39|2246.89|2247.35|2245.85|0
1618338000000|2021-04-13 18:20:00|2248.39|2246.89|2248.41|2246.91|2248.44|2246.94|2248.36|2246.86|0
1618338300000|2021-04-13 18:25:00|2248.42|2246.92|2247.95|2246.45|2248.42|2246.92|2247.9|2246.4|0
1618338600000|2021-04-13 18:30:00|2247.93|2246.43|2248.48|2246.98|2248.49|2246.99|2247.93|2246.43|0
1618338900000|2021-04-13 18:35:00|2248.49|2246.99|2247.96|2246.46|2248.51|2247.01|2247.95|2246.45|0
1618339200000|2021-04-13 18:40:00|2247.97|2246.47|2248|2246.5|2248.48|2246.98|2247.96|2246.46|0
1618339500000|2021-04-13 18:45:00|2248.02|2246.52|2248.52|2247.02|2248.54|2247.04|2247.99|2246.49|0
1618339800000|2021-04-13 18:50:00|2248.5|2247|2248.52|2247.02|2248.98|2247.48|2248|2246.5|0
1618340100000|2021-04-13 18:55:00|2248.53|2247.03|2248.46|2246.96|2248.96|2247.46|2248.43|2246.93|0
1618340400000|2021-04-13 19:00:00|2248.47|2246.97|2249.08|2247.58|2249.62|2248.12|2248.47|2246.97|0
1618340700000|2021-04-13 19:05:00|2249.07|2247.57|2249.53|2248.03|2249.64|2248.14|2249.02|2247.52|0
1618341000000|2021-04-13 19:10:00|2249.55|2248.05|2249.5|2248|2249.62|2248.12|2249.07|2247.57|0
1618341300000|2021-04-13 19:15:00|2249.52|2248.02|2249.21|2247.71|2249.66|2248.16|2249.14|2247.64|0
1618341600000|2021-04-13 19:20:00|2249.23|2247.73|2249.18|2247.68|2249.76|2248.26|2249.16|2247.66|0
1618341900000|2021-04-13 19:25:00|2249.19|2247.69|2249.27|2247.77|2249.31|2247.81|2249.18|2247.68|0
1618342200000|2021-04-13 19:30:00|2249.28|2247.78|2249.18|2247.68|2249.76|2248.26|2249.15|2247.65|0
1618342500000|2021-04-13 19:35:00|2249.17|2247.67|2249.01|2247.51|2249.18|2247.68|2248.62|2247.12|0
1618342800000|2021-04-13 19:40:00|2249.04|2247.54|2249.44|2247.94|2249.51|2248.01|2248.9|2247.4|0
1618343100000|2021-04-13 19:45:00|2249.41|2247.91|2249.96|2248.46|2250.44|2248.94|2249.41|2247.91|0
1618343400000|2021-04-13 19:50:00|2249.98|2248.48|2248.99|2247.49|2249.98|2248.48|2248.4|2246.9|0
1618343700000|2021-04-13 19:55:00|2249|2247.5|2249.86|2248.36|2249.86|2248.36|2248.48|2246.98|0
1618344000000|2021-04-13 20:00:00|2249.82|2248.32|2250.07|2248.57|2250.32|2248.82|2249.74|2248.24|0
1618344300000|2021-04-13 20:05:00|2250.09|2248.59|2251.3|2249.8|2251.3|2249.8|2249.86|2248.36|0
1618344600000|2021-04-13 20:10:00|2251.28|2249.78|2251.36|2249.86|2251.52|2250.02|2250.95|2249.45|0
1618344900000|2021-04-13 20:15:00|2251.28|2249.78|2251.23|2249.73|2251.36|2249.86|2251.23|2249.73|0
1618345200000|2021-04-13 20:20:00|2251.27|2249.77|2251.27|2249.77|2251.4|2249.9|2251.23|2249.73|0
1618345500000|2021-04-13 20:25:00|2251.31|2249.81|2251.25|2249.75|2251.4|2249.9|2251.25|2249.75|0
1618345800000|2021-04-13 20:30:00|2251.27|2249.77|2251.75|2250.25|2251.86|2250.36|2251.27|2249.77|0
1618346100000|2021-04-13 20:35:00|2251.73|2250.23|2251.4|2249.9|2251.86|2250.36|2251.29|2249.79|0
1618346400000|2021-04-13 20:40:00|2251.38|2249.88|2251.5|2250|2251.5|2250|2251.29|2249.79|0
1618346700000|2021-04-13 20:45:00|2251.48|2249.98|2251.44|2249.94|2251.75|2250.25|2251.34|2249.84|0
1618347000000|2021-04-13 20:50:00|2251.42|2249.92|2251.63|2250.13|2251.73|2250.23|2251.32|2249.82|0
1618347300000|2021-04-13 20:55:00|2251.65|2250.15|2251.58|2250.08|2251.73|2250.23|2251.06|2249.56|0
1618347600000|2021-04-13 21:00:00|2251.5|2250|2251.54|2250.04|2251.63|2250.13|2251.5|2250|0
1618347900000|2021-04-13 21:05:00|2251.53|2250.03|2251.51|2250.01|2251.53|2250.03|2251.51|2250.01|0
1618348200000|2021-04-13 21:10:00|2251.47|2249.97|2251.47|2249.97|2251.51|2250.01|2251.43|2249.93|0
1618348500000|2021-04-13 21:15:00|2251.56|2250.06|2251.48|2249.98|2251.56|2250.06|2251.39|2249.89|0
1618348800000|2021-04-13 21:20:00|2251.52|2250.02|2251.52|2250.02|2251.52|2250.02|2251.39|2249.89|0
1618349100000|2021-04-13 21:25:00|2251.56|2250.06|2251.52|2250.02|2251.56|2250.06|2251.43|2249.93|0
1618349400000|2021-04-13 21:30:00|2251.43|2249.93|2251.32|2249.82|2251.43|2249.93|2251.28|2249.78|0
1618349700000|2021-04-13 21:35:00|2251.41|2249.91|2251.53|2250.03|2251.53|2250.03|2251.32|2249.82|0
1618350000000|2021-04-13 21:40:00|2251.45|2249.95|2251.4|2249.9|2251.45|2249.95|2251.36|2249.86|0
1618350300000|2021-04-13 21:45:00|2251.35|2249.85|2251.4|2249.9|2251.44|2249.94|2251.35|2249.85|0
1618350600000|2021-04-13 21:50:00|2251.44|2249.94|2251.4|2249.9|2251.44|2249.94|2251.4|2249.9|0
1618350900000|2021-04-13 21:55:00|2251.44|2249.94|2251.44|2249.94|2251.56|2250.06|2251.4|2249.9|0
1618351200000|2021-04-13 22:00:00|2251.42|2249.92|2251.39|2249.89|2251.71|2250.21|2251.3|2249.8|0
1618351500000|2021-04-13 22:05:00|2251.35|2249.85|2250.99|2249.49|2251.4|2249.9|2250.89|2249.39|0
1618351800000|2021-04-13 22:10:00|2250.97|2249.47|2250.78|2249.28|2251.14|2249.64|2250.78|2249.28|0
1618352100000|2021-04-13 22:15:00|2250.8|2249.3|2250.99|2249.49|2251.14|2249.64|2250.78|2249.28|0
1618352400000|2021-04-13 22:20:00|2251.01|2249.51|2250.78|2249.28|2251.14|2249.64|2250.78|2249.28|0
1618352700000|2021-04-13 22:25:00|2250.77|2249.27|2250.89|2249.39|2250.89|2249.39|2250.58|2249.08|0
1618353000000|2021-04-13 22:30:00|2250.91|2249.41|2250.77|2249.27|2251.14|2249.64|2250.57|2249.07|0
1618353300000|2021-04-13 22:35:00|2250.78|2249.28|2250.57|2249.07|2250.88|2249.38|2250.57|2249.07|0
1618353600000|2021-04-13 22:40:00|2250.59|2249.09|2250.46|2248.96|2250.67|2249.17|2250.46|2248.96|0
1618353900000|2021-04-13 22:45:00|2250.47|2248.97|2250.57|2249.07|2250.62|2249.12|2250.46|2248.96|0
1618354200000|2021-04-13 22:50:00|2250.58|2249.08|2250.57|2249.07|2250.62|2249.12|2250.46|2248.96|0
1618354500000|2021-04-13 22:55:00|2250.58|2249.08|2250.67|2249.17|2250.67|2249.17|2250.57|2249.07|0
1618354800000|2021-04-13 23:00:00|2250.68|2249.18|2250.57|2249.07|2250.77|2249.27|2250.36|2248.86|0
1618355100000|2021-04-13 23:05:00|2250.55|2249.05|2250.2|2248.7|2250.55|2249.05|2250.1|2248.6|0
1618355400000|2021-04-13 23:10:00|2250.19|2248.69|2249.89|2248.39|2250.2|2248.7|2249.89|2248.39|0
1618355700000|2021-04-13 23:15:00|2249.91|2248.41|2250.35|2248.85|2250.35|2248.85|2249.89|2248.39|0
1618356000000|2021-04-13 23:20:00|2250.33|2248.83|2250.2|2248.7|2250.45|2248.95|2250.2|2248.7|0
1618356300000|2021-04-13 23:25:00|2250.21|2248.71|2250.35|2248.85|2250.35|2248.85|2249.99|2248.49|0
1618356600000|2021-04-13 23:30:00|2250.33|2248.83|2250.45|2248.95|2250.66|2249.16|2250.2|2248.7|0
1618356900000|2021-04-13 23:35:00|2250.47|2248.97|2250.56|2249.06|2250.66|2249.16|2250.47|2248.97|0
1618357200000|2021-04-13 23:40:00|2250.54|2249.04|2250.4|2248.9|2250.56|2249.06|2250.35|2248.85|0
1618357500000|2021-04-13 23:45:00|2250.39|2248.89|2249.99|2248.49|2250.39|2248.89|2249.89|2248.39|0
1618357800000|2021-04-13 23:50:00|2250|2248.5|2250.18|2248.68|2250.33|2248.83|2249.87|2248.37|0
1618358100000|2021-04-13 23:55:00|2250.17|2248.67|2249.97|2248.47|2250.18|2248.68|2249.97|2248.47|0
1618358400000|2021-04-14 00:00:00|2249.99|2248.49|2249.87|2248.37|2250.33|2248.83|2249.77|2248.27|0
1618358700000|2021-04-14 00:05:00|2249.88|2248.38|2249.97|2248.47|2250.08|2248.58|2249.87|2248.37|0
1618359000000|2021-04-14 00:10:00|2249.95|2248.45|2249.87|2248.37|2250.08|2248.58|2249.77|2248.27|0
1618359300000|2021-04-14 00:15:00|2249.23|2247.73|2247|2245.5|2249.23|2247.73|2246.76|2245.26|0
1618359600000|2021-04-14 00:20:00|2246.98|2245.48|2247.01|2245.51|2247.01|2245.51|2246.52|2245.02|0
1618359900000|2021-04-14 00:25:00|2247|2245.5|2247.98|2246.48|2247.98|2246.48|2247|2245.5|0
1618360200000|2021-04-14 00:30:00|2247.97|2246.47|2247.49|2245.99|2248.44|2246.94|2247.47|2245.97|0
1618360500000|2021-04-14 00:35:00|2247.56|2246.06|2248.01|2246.51|2248.01|2246.51|2247.47|2245.97|0
1618360800000|2021-04-14 00:40:00|2248.02|2246.52|2248.51|2247.01|2249.02|2247.52|2248.01|2246.51|0
1618361100000|2021-04-14 00:45:00|2248.52|2247.02|2248.53|2247.03|2249.02|2247.52|2248.51|2247.01|0
1618361400000|2021-04-14 00:50:00|2248.54|2247.04|2247.47|2245.97|2248.54|2247.04|2247.47|2245.97|0
1618361700000|2021-04-14 00:55:00|2247.46|2245.96|2247|2245.5|2247.46|2245.96|2246.51|2245.01|0
1618362000000|2021-04-14 01:00:00|2246.98|2245.48|2247.47|2245.97|2247.95|2246.45|2246.97|2245.47|0
1618362300000|2021-04-14 01:05:00|2247.48|2245.98|2247.5|2246|2247.5|2246|2247.23|2245.73|0
1618362600000|2021-04-14 01:10:00|2247.49|2245.99|2247.98|2246.48|2247.98|2246.48|2247.47|2245.97|0
1618362900000|2021-04-14 01:15:00|2247.96|2246.46|2249.49|2247.99|2249.74|2248.24|2247.96|2246.46|0
1618363200000|2021-04-14 01:20:00|2249.5|2248|2248.99|2247.49|2249.5|2248|2248.51|2247.01|0
1618363500000|2021-04-14 01:25:00|2248.97|2247.47|2248.48|2246.98|2249|2247.5|2248.48|2246.98|0
1618363800000|2021-04-14 01:30:00|2248.47|2246.97|2247.78|2246.28|2248.47|2246.97|2247.78|2246.28|0
1618364100000|2021-04-14 01:35:00|2247.46|2245.96|2247.93|2246.43|2247.95|2246.45|2247.43|2245.93|0
1618364400000|2021-04-14 01:40:00|2247.94|2246.44|2248.44|2246.94|2248.96|2247.46|2247.94|2246.44|0
1618364700000|2021-04-14 01:45:00|2248.45|2246.95|2249.1|2247.6|2249.1|2247.6|2248.44|2246.94|0
1618365000000|2021-04-14 01:50:00|2249.09|2247.59|2250.11|2248.61|2250.11|2248.61|2249.09|2247.59|0
1618365300000|2021-04-14 01:55:00|2250.09|2248.59|2249.11|2247.61|2250.09|2248.59|2249.11|2247.61|0
1618365600000|2021-04-14 02:00:00|2249.13|2247.63|2249.09|2247.59|2249.62|2248.12|2249.07|2247.57|0
1618365900000|2021-04-14 02:05:00|2249.1|2247.6|2249.06|2247.56|2249.58|2248.08|2249.04|2247.54|0
1618366200000|2021-04-14 02:10:00|2249.04|2247.54|2248.57|2247.07|2249.06|2247.56|2248.55|2247.05|0
1618366500000|2021-04-14 02:15:00|2248.55|2247.05|2249.07|2247.57|2249.07|2247.57|2248.55|2247.05|0
1618366800000|2021-04-14 02:20:00|2249.21|2247.71|2249.06|2247.56|2249.55|2248.05|2249.06|2247.56|0
1618367100000|2021-04-14 02:25:00|2249.07|2247.57|2249.01|2247.51|2249.53|2248.03|2249.01|2247.51|0
1618367400000|2021-04-14 02:30:00|2249.03|2247.53|2249.56|2248.06|2249.56|2248.06|2249.03|2247.53|0
1618367700000|2021-04-14 02:35:00|2249.55|2248.05|2249.52|2248.02|2249.58|2248.08|2249.52|2248.02|0
1618368000000|2021-04-14 02:40:00|2249.53|2248.03|2249.03|2247.53|2249.53|2248.03|2249.01|2247.51|0
1618368300000|2021-04-14 02:45:00|2249.01|2247.51|2249.01|2247.51|2249.03|2247.53|2248.52|2247.02|0
1618368600000|2021-04-14 02:50:00|2249.02|2247.52|2248.49|2246.99|2249.04|2247.54|2248.49|2246.99|0
1618368900000|2021-04-14 02:55:00|2248.47|2246.97|2248.52|2247.02|2249|2247.5|2247.99|2246.49|0
1618369200000|2021-04-14 03:00:00|2248.6|2247.1|2248.03|2246.53|2248.7|2247.2|2248.02|2246.52|0
1618369500000|2021-04-14 03:05:00|2248.02|2246.52|2248.02|2246.52|2248.06|2246.56|2247.54|2246.04|0
1618369800000|2021-04-14 03:10:00|2248|2246.5|2248.05|2246.55|2248.05|2246.55|2247.54|2246.04|0
1618370100000|2021-04-14 03:15:00|2248.04|2246.54|2248.57|2247.07|2248.57|2247.07|2247.56|2246.06|0
1618370400000|2021-04-14 03:20:00|2248.56|2247.06|2248.05|2246.55|2248.57|2247.07|2248.05|2246.55|0
1618370700000|2021-04-14 03:25:00|2248.06|2246.56|2248.05|2246.55|2248.08|2246.58|2248.02|2246.52|0
1618371000000|2021-04-14 03:30:00|2248.06|2246.56|2248.57|2247.07|2248.57|2247.07|2248.05|2246.55|0
1618371300000|2021-04-14 03:35:00|2248.55|2247.05|2248.52|2247.02|2248.57|2247.07|2248.52|2247.02|0
1618371600000|2021-04-14 03:40:00|2248.51|2247.01|2248.29|2246.79|2248.54|2247.04|2248.05|2246.55|0
1618371900000|2021-04-14 03:45:00|2248.3|2246.8|2248.06|2246.56|2248.54|2247.04|2248.05|2246.55|0
1618372200000|2021-04-14 03:50:00|2248.29|2246.79|2248.54|2247.04|2248.55|2247.05|2248.06|2246.56|0
1618372500000|2021-04-14 03:55:00|2248.55|2247.05|2248.55|2247.05|2248.8|2247.3|2248.54|2247.04|0
1618372800000|2021-04-14 04:00:00|2248.57|2247.07|2248.57|2247.07|2249.06|2247.56|2248.56|2247.06|0
1618373100000|2021-04-14 04:05:00|2248.56|2247.06|2248.6|2247.1|2249.06|2247.56|2248.55|2247.05|0
1618373400000|2021-04-14 04:10:00|2248.61|2247.11|2249.06|2247.56|2249.07|2247.57|2248.58|2247.08|0
1618373700000|2021-04-14 04:15:00|2249.13|2247.63|2249.16|2247.66|2249.65|2248.15|2249.13|2247.63|0
1618374000000|2021-04-14 04:20:00|2249.14|2247.64|2249.14|2247.64|2249.17|2247.67|2248.67|2247.17|0
1618374300000|2021-04-14 04:25:00|2249.16|2247.66|2249.62|2248.12|2249.62|2248.12|2249.14|2247.64|0
1618374600000|2021-04-14 04:30:00|2249.6|2248.1|2249.64|2248.14|2249.86|2248.36|2249.6|2248.1|0
1618374900000|2021-04-14 04:35:00|2249.78|2248.28|2250.13|2248.63|2250.59|2249.09|2249.78|2248.28|0
1618375200000|2021-04-14 04:40:00|2250.15|2248.65|2250.6|2249.1|2250.86|2249.36|2250.15|2248.65|0
1618375500000|2021-04-14 04:45:00|2250.75|2249.25|2251.05|2249.55|2251.09|2249.59|2250.75|2249.25|0
1618375800000|2021-04-14 04:50:00|2251.06|2249.56|2251.64|2250.14|2252.11|2250.61|2251.05|2249.55|0
1618376100000|2021-04-14 04:55:00|2251.62|2250.12|2251.61|2250.11|2251.62|2250.12|2251.61|2250.11|0
1618376400000|2021-04-14 05:00:00|2251.62|2250.12|2251.12|2249.62|2252.1|2250.6|2251.1|2249.6|0
1618376700000|2021-04-14 05:05:00|2251.1|2249.6|2252.13|2250.63|2252.13|2250.63|2251.1|2249.6|0
1618377000000|2021-04-14 05:10:00|2252.14|2250.64|2251.63|2250.13|2252.18|2250.68|2251.63|2250.13|0
1618377300000|2021-04-14 05:15:00|2251.65|2250.15|2251.06|2249.56|2251.65|2250.15|2251.04|2249.54|0
1618377600000|2021-04-14 05:20:00|2251.04|2249.54|2251.56|2250.06|2251.56|2250.06|2251.04|2249.54|0
1618377900000|2021-04-14 05:25:00|2251.55|2250.05|2251.04|2249.54|2251.55|2250.05|2251.04|2249.54|0
1618378200000|2021-04-14 05:30:00|2251.06|2249.56|2251.5|2250|2251.56|2250.06|2251.04|2249.54|0
1618378500000|2021-04-14 05:35:00|2251.52|2250.02|2250.91|2249.41|2251.53|2250.03|2250.91|2249.41|0
1618378800000|2021-04-14 05:40:00|2250.9|2249.4|2251.44|2249.94|2252.39|2250.89|2250.88|2249.38|0
1618379100000|2021-04-14 05:45:00|2251.45|2249.95|2251.95|2250.45|2251.97|2250.47|2251.44|2249.94|0
1618379400000|2021-04-14 05:50:00|2251.96|2250.46|2251.49|2249.99|2251.96|2250.46|2251.46|2249.96|0
1618379700000|2021-04-14 05:55:00|2251.64|2250.14|2251.98|2250.48|2252.46|2250.96|2251.53|2250.03|0
1618380000000|2021-04-14 06:00:00|2252|2250.5|2250.52|2249.02|2252|2250.5|2250.52|2249.02|0
1618380300000|2021-04-14 06:05:00|2250.54|2249.04|2250.09|2248.59|2250.58|2249.08|2250|2248.5|0
1618380600000|2021-04-14 06:10:00|2250.08|2248.58|2249.08|2247.58|2250.09|2248.59|2249.08|2247.58|0
1618380900000|2021-04-14 06:15:00|2249.1|2247.6|2250.12|2248.62|2250.14|2248.64|2249.08|2247.58|0
1618381200000|2021-04-14 06:20:00|2250.13|2248.63|2249.08|2247.58|2250.13|2248.63|2248.61|2247.11|0
1618381500000|2021-04-14 06:25:00|2249.1|2247.6|2249.18|2247.68|2249.18|2247.68|2249.1|2247.6|0
1618381800000|2021-04-14 06:30:00|2249.17|2247.67|2248|2246.6|2249.17|2247.67|2247.88|2246.48|40
1618382100000|2021-04-14 06:35:00|2247.88|2246.48|2247.38|2245.98|2248|2246.6|2247.38|2245.98|7
1618382400000|2021-04-14 06:40:00|2247.75|2246.35|2247.75|2246.35|2247.88|2246.48|2247.75|2246.35|8
1618382700000|2021-04-14 06:45:00|2247.63|2246.23|2247.75|2246.35|2247.75|2246.35|2247.63|2246.23|1
1618383000000|2021-04-14 06:50:00|2248|2246.6|2247.75|2246.35|2248|2246.6|2247.75|2246.35|1
1618383300000|2021-04-14 06:55:00|2247.8|2246.3|2249.71|2248.21|2249.71|2248.21|2247.79|2246.29|0
1618383600000|2021-04-14 07:00:00|2249.85|2248.35|2242.55|2242.05|2249.9|2248.4|2241.43|2240.93|5899
1618383900000|2021-04-14 07:05:00|2242.68|2242.18|2240.43|2239.93|2244.05|2243.55|2240.43|2239.93|4344
1618384200000|2021-04-14 07:10:00|2240.3|2239.8|2236.93|2236.43|2240.3|2239.8|2236.93|2236.43|7479
1618384500000|2021-04-14 07:15:00|2236.68|2236.18|2234.93|2234.43|2237.93|2237.43|2234.68|2234.18|7933
1618384800000|2021-04-14 07:20:00|2235.18|2234.68|2234.68|2234.18|2235.18|2234.68|2233.68|2233.18|2789
1618385100000|2021-04-14 07:25:00|2234.55|2234.05|2230.43|2229.93|2235.43|2234.93|2230.18|2229.68|2066
1618385400000|2021-04-14 07:30:00|2230.3|2229.8|2233.68|2233.18|2233.93|2233.43|2229.43|2228.93|3716
1618385700000|2021-04-14 07:35:00|2233.55|2233.05|2234.68|2234.18|2234.93|2234.43|2232.93|2232.43|1329
1618386000000|2021-04-14 07:40:00|2234.75|2234.25|2231.75|2231.25|2234.75|2234.25|2230.75|2230.25|1506
1618386300000|2021-04-14 07:45:00|2231.62|2231.12|2232.25|2231.75|2233.5|2233|2231.62|2231.12|2753
1618386600000|2021-04-14 07:50:00|2232.37|2231.87|2230.25|2229.75|2232.5|2232|2230.25|2229.75|4402
1618386900000|2021-04-14 07:55:00|2230|2229.5|2230|2229.5|2231.25|2230.75|2230|2229.5|1234
1618387200000|2021-04-14 08:00:00|2230.12|2229.62|2233|2232.5|2233.12|2232.62|2230.12|2229.62|804
1618387500000|2021-04-14 08:05:00|2233.12|2232.62|2231|2230.5|2233.12|2232.62|2231|2230.5|1226
1618387800000|2021-04-14 08:10:00|2231.25|2230.75|2231.5|2231|2232.75|2232.25|2230.25|2229.75|1984
1618388100000|2021-04-14 08:15:00|2231.75|2231.25|2230.25|2229.75|2232|2231.5|2230|2229.5|2907
1618388400000|2021-04-14 08:20:00|2230.37|2229.87|2229.25|2228.75|2231.75|2231.25|2228.62|2228.12|4595
1618388700000|2021-04-14 08:25:00|2229.37|2228.87|2228.37|2227.87|2229.75|2229.25|2228|2227.5|1561
1618389000000|2021-04-14 08:30:00|2228.25|2227.75|2228.25|2227.75|2229|2228.5|2227.75|2227.25|4230
1618389300000|2021-04-14 08:35:00|2228.5|2228|2229.25|2228.75|2229.75|2229.25|2228|2227.5|6405
1618389600000|2021-04-14 08:40:00|2229.37|2228.87|2229.5|2229|2229.75|2229.25|2228.5|2228|1078
1618389900000|2021-04-14 08:45:00|2229.37|2228.87|2228.87|2228.37|2229.5|2229|2228.5|2228|4477
1618390200000|2021-04-14 08:50:00|2229|2228.5|2229|2228.5|2230.25|2229.75|2228.75|2228.25|5884
1618390500000|2021-04-14 08:55:00|2229.12|2228.62|2230.25|2229.75|2230.75|2230.25|2229|2228.5|562
1618390800000|2021-04-14 09:00:00|2230.5|2230|2230.37|2229.87|2231|2230.5|2230.25|2229.75|5832
1618391100000|2021-04-14 09:05:00|2230.5|2230|2230.5|2230|2230.62|2230.12|2229.5|2229|885
1618391400000|2021-04-14 09:10:00|2230.37|2229.87|2228.75|2228.25|2230.5|2230|2228.62|2228.12|680
1618391700000|2021-04-14 09:15:00|2228.87|2228.37|2228.25|2227.75|2229|2228.5|2227.87|2227.37|1833
1618392000000|2021-04-14 09:20:00|2228.5|2228|2228|2227.5|2229|2228.5|2227.75|2227.25|2403
1618392300000|2021-04-14 09:25:00|2228.12|2227.62|2228|2227.5|2228.87|2228.37|2227.75|2227.25|931
1618392600000|2021-04-14 09:30:00|2228.12|2227.62|2229.5|2229|2229.75|2229.25|2228.12|2227.62|339
1618392900000|2021-04-14 09:35:00|2229.62|2229.12|2230|2229.5|2230.5|2230|2229.25|2228.75|1625
1618393200000|2021-04-14 09:40:00|2229.87|2229.37|2230.62|2230.12|2230.75|2230.25|2229.5|2229|892
1618393500000|2021-04-14 09:45:00|2230.5|2230|2229.75|2229.25|2230.5|2230|2229.75|2229.25|305
1618393800000|2021-04-14 09:50:00|2229.62|2229.12|2230|2229.5|2230|2229.5|2229.25|2228.75|561
1618394100000|2021-04-14 09:55:00|2230.12|2229.62|2231.12|2230.62|2231.5|2231|2230|2229.5|487
1618394400000|2021-04-14 10:00:00|2231|2230.5|2229.87|2229.37|2231|2230.5|2229.75|2229.25|656
1618394700000|2021-04-14 10:05:00|2229.75|2229.25|2228|2227.5|2229.87|2229.37|2227.87|2227.37|731
1618395000000|2021-04-14 10:10:00|2227.87|2227.37|2226.25|2225.75|2228|2227.5|2226.25|2225.75|872
1618395300000|2021-04-14 10:15:00|2226|2225.5|2227|2226.5|2227|2226.5|2225.75|2225.25|713
1618395600000|2021-04-14 10:20:00|2227.12|2226.62|2227.75|2227.25|2227.75|2227.25|2227|2226.5|455
1618395900000|2021-04-14 10:25:00|2227.62|2227.12|2228|2227.5|2228.75|2228.25|2227.62|2227.12|479
1618396200000|2021-04-14 10:30:00|2228.12|2227.62|2228.25|2227.75|2228.75|2228.25|2228|2227.5|402
1618396500000|2021-04-14 10:35:00|2228.12|2227.62|2228.37|2227.87|2228.75|2228.25|2228|2227.5|838
1618396800000|2021-04-14 10:40:00|2228.25|2227.75|2229.37|2228.87|2229.5|2229|2227.75|2227.25|520
1618397100000|2021-04-14 10:45:00|2229.25|2228.75|2230.25|2229.75|2230.37|2229.87|2229.25|2228.75|449
1618397400000|2021-04-14 10:50:00|2230.5|2230|2230|2229.5|2230.5|2230|2229.5|2229|462
1618397700000|2021-04-14 10:55:00|2229.87|2229.37|2230|2229.5|2230.5|2230|2229.75|2229.25|1020
1618398000000|2021-04-14 11:00:00|2229.87|2229.37|2230.75|2230.25|2230.87|2230.37|2229.62|2229.12|1014
1618398300000|2021-04-14 11:05:00|2230.87|2230.37|2230.25|2229.75|2231|2230.5|2229.75|2229.25|373
1618398600000|2021-04-14 11:10:00|2230.12|2229.62|2229.75|2229.25|2230.25|2229.75|2229.25|2228.75|570
1618398900000|2021-04-14 11:15:00|2229.62|2229.12|2229|2228.5|2229.75|2229.25|2228.75|2228.25|524
1618399200000|2021-04-14 11:20:00|2228.75|2228.25|2229.25|2228.75|2229.5|2229|2228.5|2228|559
1618399500000|2021-04-14 11:25:00|2229.12|2228.62|2229|2228.5|2229.5|2229|2229|2228.5|1743
1618399800000|2021-04-14 11:30:00|2229.12|2228.62|2230.5|2230|2230.75|2230.25|2228.75|2228.25|508
1618400100000|2021-04-14 11:35:00|2230.62|2230.12|2232.25|2231.75|2232.37|2231.87|2230.5|2230|892
1618400400000|2021-04-14 11:40:00|2232.33|2231.83|2233.08|2232.58|2233.08|2232.58|2231.95|2231.45|897
1618400700000|2021-04-14 11:45:00|2232.95|2232.45|2232.33|2231.83|2233.08|2232.58|2232.33|2231.83|1047
1618401000000|2021-04-14 11:50:00|2232.45|2231.95|2232.33|2231.83|2233.08|2232.58|2232.33|2231.83|412
1618401300000|2021-04-14 11:55:00|2232.2|2231.7|2232.08|2231.58|2232.83|2232.33|2231.83|2231.33|1289
1618401600000|2021-04-14 12:00:00|2231.95|2231.45|2231.33|2230.83|2231.95|2231.45|2230.83|2230.33|1204
1618401900000|2021-04-14 12:05:00|2231.2|2230.7|2230.33|2229.83|2231.33|2230.83|2230.33|2229.83|844
1618402200000|2021-04-14 12:10:00|2230.2|2229.7|2229.95|2229.45|2230.83|2230.33|2229.83|2229.33|1832
1618402500000|2021-04-14 12:15:00|2229.83|2229.33|2229.58|2229.08|2230.08|2229.58|2229.58|2229.08|405
1618402800000|2021-04-14 12:20:00|2229.7|2229.2|2229.83|2229.33|2230.08|2229.58|2229.58|2229.08|1851
1618403100000|2021-04-14 12:25:00|2229.95|2229.45|2229.08|2228.58|2230.08|2229.58|2228.83|2228.33|911
1618403400000|2021-04-14 12:30:00|2228.95|2228.45|2228.58|2228.08|2229.08|2228.58|2228.08|2227.58|546
1618403700000|2021-04-14 12:35:00|2228.83|2228.33|2229.58|2229.08|2230.08|2229.58|2228.7|2228.2|1300
1618404000000|2021-04-14 12:40:00|2229.83|2229.33|2229.33|2228.83|2230.33|2229.83|2229.33|2228.83|653
1618404300000|2021-04-14 12:45:00|2229.58|2229.08|2228.08|2227.58|2229.58|2229.08|2227.83|2227.33|671
1618404600000|2021-04-14 12:50:00|2228.2|2227.7|2227.58|2227.08|2228.33|2227.83|2227.45|2226.95|756
1618404900000|2021-04-14 12:55:00|2227.83|2227.33|2226.58|2226.08|2228.08|2227.58|2225.83|2225.33|1317
1618405200000|2021-04-14 13:00:00|2226.45|2225.95|2227.33|2226.83|2227.33|2226.83|2226.33|2225.83|754
1618405500000|2021-04-14 13:05:00|2227.2|2226.7|2225.33|2224.83|2227.33|2226.83|2224.58|2224.08|3052
1618405800000|2021-04-14 13:10:00|2225.45|2224.95|2224.83|2224.33|2225.58|2225.08|2224.08|2223.58|562
1618406100000|2021-04-14 13:15:00|2225.08|2224.58|2225.58|2225.08|2225.58|2225.08|2224.58|2224.08|530
1618406400000|2021-04-14 13:20:00|2225.45|2224.95|2225.33|2224.83|2225.7|2225.2|2224.33|2223.83|4073
1618406700000|2021-04-14 13:25:00|2225.2|2224.7|2227.08|2226.58|2227.08|2226.58|2225.2|2224.7|887
1618407000000|2021-04-14 13:30:00|2227.33|2226.83|2227.83|2227.33|2228.83|2228.33|2227.33|2226.83|1766
1618407300000|2021-04-14 13:35:00|2227.58|2227.08|2228.58|2228.08|2229.33|2228.83|2227.58|2227.08|780
1618407600000|2021-04-14 13:40:00|2228.7|2228.2|2230.58|2230.08|2230.58|2230.08|2228.33|2227.83|1701
1618407900000|2021-04-14 13:45:00|2230.45|2229.95|2230.58|2230.08|2231.08|2230.58|2230.33|2229.83|796
1618408200000|2021-04-14 13:50:00|2230.7|2230.2|2232.33|2231.83|2232.33|2231.83|2230.7|2230.2|1644
1618408500000|2021-04-14 13:55:00|2232.7|2232.2|2233.83|2233.33|2233.83|2233.33|2231.95|2231.45|993
1618408800000|2021-04-14 14:00:00|2233.95|2233.45|2233.08|2232.58|2234.08|2233.58|2232.83|2232.33|3013
1618409100000|2021-04-14 14:05:00|2232.83|2232.33|2233.08|2232.58|2234.08|2233.58|2232.58|2232.08|1895
1618409400000|2021-04-14 14:10:00|2232.89|2232.39|2232.89|2232.39|2233.14|2232.64|2232.26|2231.76|875
1618409700000|2021-04-14 14:15:00|2232.76|2232.26|2232.39|2231.89|2233.14|2232.64|2231.39|2230.89|974
1618410000000|2021-04-14 14:20:00|2232.64|2232.14|2230.39|2229.89|2232.89|2232.39|2229.89|2229.39|1845
1618410300000|2021-04-14 14:25:00|2230.51|2230.01|2229.39|2228.89|2230.64|2230.14|2229.14|2228.64|2236
1618410600000|2021-04-14 14:30:00|2229.64|2229.14|2230.39|2229.89|2231.14|2230.64|2229.64|2229.14|751
1618410900000|2021-04-14 14:35:00|2230.26|2229.76|2228.89|2228.39|2230.51|2230.01|2228.89|2228.39|2568
1618411200000|2021-04-14 14:40:00|2229.01|2228.51|2229.89|2229.39|2230.51|2230.01|2228.76|2228.26|9899
1618411500000|2021-04-14 14:45:00|2230.01|2229.51|2229.64|2229.14|2230.64|2230.14|2228.89|2228.39|2197
1618411800000|2021-04-14 14:50:00|2229.51|2229.01|2228.89|2228.39|2230.14|2229.64|2228.64|2228.14|1052
1618412100000|2021-04-14 14:55:00|2229.01|2228.51|2229.89|2229.39|2230.64|2230.14|2228.76|2228.26|1024
1618412400000|2021-04-14 15:00:00|2230.14|2229.64|2229.14|2228.64|2230.39|2229.89|2228.89|2228.39|1526
1618412700000|2021-04-14 15:05:00|2229.01|2228.51|2229.89|2229.39|2230.26|2229.76|2228.89|2228.39|2780
1618413000000|2021-04-14 15:10:00|2230.01|2229.51|2230.14|2229.64|2230.64|2230.14|2229.39|2228.89|1725
1618413300000|2021-04-14 15:15:00|2230.26|2229.76|2229.64|2229.14|2230.51|2230.01|2229.39|2228.89|1843
1618413600000|2021-04-14 15:20:00|2229.76|2229.26|2230.16|2228.66|2230.64|2230.14|2228.76|2228.26|3655
1618413900000|2021-04-14 15:25:00|2230.15|2228.65|2230.87|2229.37|2231.32|2229.82|2229.33|2227.83|500
1618414200000|2021-04-14 15:30:00|2230.86|2229.36|2230.46|2229.06|2231.84|2230.44|2229.59|2228.19|296
1618414500000|2021-04-14 15:35:00|2230.34|2228.94|2229.21|2227.81|2230.34|2228.94|2228.46|2227.06|3066
1618414800000|2021-04-14 15:40:00|2229.09|2227.69|2230.34|2228.94|2230.34|2228.94|2229.09|2227.69|39
1618415100000|2021-04-14 15:45:00|2230.84|2229.44|2231.21|2229.81|2231.21|2229.81|2229.84|2228.44|30
1618415400000|2021-04-14 15:50:00|2231.34|2229.94|2231.59|2230.19|2231.59|2230.19|2231.09|2229.69|7
1618415700000|2021-04-14 15:55:00|2231.46|2230.06|2231.76|2230.26|2232.34|2230.94|2231.34|2229.94|34
1618416000000|2021-04-14 16:00:00|2231.75|2230.25|2230.64|2229.14|2232.22|2230.72|2230.64|2229.14|0
1618416300000|2021-04-14 16:05:00|2230.63|2229.13|2231.19|2229.69|2231.26|2229.76|2230.55|2229.05|0
1618416600000|2021-04-14 16:10:00|2231.18|2229.68|2230.68|2229.18|2231.33|2229.83|2230.65|2229.15|0
1618416900000|2021-04-14 16:15:00|2230.67|2229.17|2230.95|2229.45|2231.29|2229.79|2230.37|2228.87|0
1618417200000|2021-04-14 16:20:00|2230.94|2229.44|2230.97|2229.47|2231.02|2229.52|2230.94|2229.44|0
1618417500000|2021-04-14 16:25:00|2230.98|2229.48|2230.39|2228.89|2231.5|2230|2230.34|2228.84|0
1618417800000|2021-04-14 16:30:00|2230.37|2228.87|2230.9|2229.4|2231.39|2229.89|2230.37|2228.87|0
1618418100000|2021-04-14 16:35:00|2230.89|2229.39|2231.46|2229.96|2231.95|2230.45|2230.89|2229.39|0
1618418400000|2021-04-14 16:40:00|2231.47|2229.97|2232.46|2230.96|2232.49|2230.99|2231.47|2229.97|0
1618418700000|2021-04-14 16:45:00|2232.45|2230.95|2233.26|2231.76|2233.26|2231.76|2232.45|2230.95|0
1618419000000|2021-04-14 16:50:00|2233.28|2231.78|2233.25|2231.75|2233.31|2231.81|2232.77|2231.27|0
1618419300000|2021-04-14 16:55:00|2233.24|2231.74|2233.28|2231.78|2233.29|2231.79|2233.21|2231.71|0
1618419600000|2021-04-14 17:00:00|2233.14|2231.64|2231.72|2230.22|2233.14|2231.64|2231.72|2230.22|0
1618419900000|2021-04-14 17:05:00|2231.73|2230.23|2231.82|2230.32|2232.32|2230.82|2231.35|2229.85|0
1618420200000|2021-04-14 17:10:00|2231.81|2230.31|2231.76|2230.26|2231.84|2230.34|2231.74|2230.24|0
1618420500000|2021-04-14 17:15:00|2231.74|2230.24|2232.24|2230.74|2232.3|2230.8|2231.73|2230.23|0
1618420800000|2021-04-14 17:20:00|2232.26|2230.76|2232.73|2231.23|2233.2|2231.7|2232.2|2230.7|0
1618421100000|2021-04-14 17:25:00|2232.71|2231.21|2232.64|2231.14|2232.73|2231.23|2232.64|2231.14|0
1618421400000|2021-04-14 17:30:00|2232.63|2231.13|2231.54|2230.04|2232.63|2231.13|2231.53|2230.03|0
1618421700000|2021-04-14 17:35:00|2231.53|2230.03|2231.55|2230.05|2231.57|2230.07|2231.01|2229.51|0
1618422000000|2021-04-14 17:40:00|2231.57|2230.07|2231.1|2229.6|2231.57|2230.07|2231.04|2229.54|0
1618422300000|2021-04-14 17:45:00|2231.08|2229.58|2231.58|2230.08|2232.13|2230.63|2231.07|2229.57|0
1618422600000|2021-04-14 17:50:00|2231.6|2230.1|2231.58|2230.08|2231.63|2230.13|2231.07|2229.57|0
1618422900000|2021-04-14 17:55:00|2231.61|2230.11|2228.77|2227.27|2231.63|2230.13|2228.61|2227.11|0
1618423200000|2021-04-14 18:00:00|2228.75|2227.25|2229.16|2227.66|2229.28|2227.78|2227.61|2226.11|0
1618423500000|2021-04-14 18:05:00|2229.14|2227.64|2226.39|2224.89|2229.14|2227.64|2225.86|2224.36|0
1618423800000|2021-04-14 18:10:00|2226.37|2224.87|2227.7|2226.2|2227.7|2226.2|2225.89|2224.39|0
1618424100000|2021-04-14 18:15:00|2227.69|2226.19|2228.02|2226.52|2228.34|2226.84|2227.35|2225.85|0
1618424400000|2021-04-14 18:20:00|2228|2226.5|2229.14|2227.64|2229.61|2228.11|2227.98|2226.48|0
1618424700000|2021-04-14 18:25:00|2229.21|2227.71|2230.05|2228.55|2230.18|2228.68|2229.12|2227.62|0
1618425000000|2021-04-14 18:30:00|2230.07|2228.57|2228.89|2227.39|2230.11|2228.61|2228.89|2227.39|0
1618425300000|2021-04-14 18:35:00|2228.91|2227.41|2228.97|2227.47|2229.52|2228.02|2228.44|2226.94|0
1618425600000|2021-04-14 18:40:00|2228.98|2227.48|2229.52|2228.02|2230.08|2228.58|2228.97|2227.47|0
1618425900000|2021-04-14 18:45:00|2229.51|2228.01|2228.2|2226.7|2229.55|2228.05|2227.87|2226.37|0
1618426200000|2021-04-14 18:50:00|2227.87|2226.37|2227.4|2225.9|2228.35|2226.85|2226.92|2225.42|0
1618426500000|2021-04-14 18:55:00|2227.39|2225.89|2227.15|2225.65|2228.05|2226.55|2226.64|2225.14|0
1618426800000|2021-04-14 19:00:00|2227.12|2225.62|2227.17|2225.67|2227.2|2225.7|2225.96|2224.46|0
1618427100000|2021-04-14 19:05:00|2227.16|2225.66|2226.03|2224.53|2227.67|2226.17|2225.52|2224.02|0
1618427400000|2021-04-14 19:10:00|2226.05|2224.55|2227.69|2226.19|2227.69|2226.19|2225.49|2223.99|0
1618427700000|2021-04-14 19:15:00|2227.68|2226.18|2228.91|2227.41|2229|2227.5|2227.15|2225.65|0
1618428000000|2021-04-14 19:20:00|2228.9|2227.4|2229.87|2228.37|2229.89|2228.39|2227.87|2226.37|0
1618428300000|2021-04-14 19:25:00|2229.9|2228.4|2230.36|2228.86|2230.37|2228.87|2229.78|2228.28|0
1618428600000|2021-04-14 19:30:00|2230.34|2228.84|2230.3|2228.8|2230.91|2229.41|2229.78|2228.28|0
1618428900000|2021-04-14 19:35:00|2230.31|2228.81|2229.11|2227.61|2230.31|2228.81|2228.58|2227.08|0
1618429200000|2021-04-14 19:40:00|2229.13|2227.63|2229.06|2227.56|2229.14|2227.64|2228.03|2226.53|0
1618429500000|2021-04-14 19:45:00|2229.07|2227.57|2228.41|2226.91|2229.16|2227.66|2228|2226.5|0
1618429800000|2021-04-14 19:50:00|2228.46|2226.96|2228.03|2226.53|2229.59|2228.09|2227.97|2226.47|0
1618430100000|2021-04-14 19:55:00|2228|2226.5|2228.83|2227.33|2229.92|2228.42|2227.5|2226|0
1618430400000|2021-04-14 20:00:00|2228.81|2227.31|2230.06|2228.56|2230.65|2229.15|2228.81|2227.31|0
1618430700000|2021-04-14 20:05:00|2230.08|2228.58|2230.54|2229.04|2230.85|2229.35|2230.08|2228.58|0
1618431000000|2021-04-14 20:10:00|2230.56|2229.06|2230.18|2228.68|2230.64|2229.14|2229.95|2228.45|0
1618431300000|2021-04-14 20:15:00|2230.26|2228.76|2230.13|2228.63|2230.26|2228.76|2230.01|2228.51|0
1618431600000|2021-04-14 20:20:00|2230.08|2228.58|2229.96|2228.46|2230.21|2228.71|2229.92|2228.42|0
1618431900000|2021-04-14 20:25:00|2230|2228.5|2230.17|2228.67|2230.17|2228.67|2229.96|2228.46|0
1618432200000|2021-04-14 20:30:00|2230.13|2228.63|2230.64|2229.14|2230.85|2229.35|2229.84|2228.34|0
1618432500000|2021-04-14 20:35:00|2230.66|2229.16|2231|2229.5|2231|2229.5|2230.64|2229.14|0
1618432800000|2021-04-14 20:40:00|2230.98|2229.48|2230.43|2228.93|2230.98|2229.48|2230.22|2228.72|0
1618433100000|2021-04-14 20:45:00|2230.45|2228.95|2230.43|2228.93|2230.53|2229.03|2230.22|2228.72|0
1618433400000|2021-04-14 20:50:00|2230.45|2228.95|2230.33|2228.83|2230.53|2229.03|2230.22|2228.72|0
1618433700000|2021-04-14 20:55:00|2230.31|2228.81|2230.41|2228.91|2230.63|2229.13|2230.22|2228.72|0
1618434000000|2021-04-14 21:00:00|2230.36|2228.86|2230.41|2228.91|2230.41|2228.91|2230.36|2228.86|0
1618434300000|2021-04-14 21:05:00|2230.44|2228.94|2230.41|2228.91|2230.6|2229.1|2230.41|2228.91|0
1618434600000|2021-04-14 21:10:00|2230.45|2228.95|2230.49|2228.99|2230.53|2229.03|2230.45|2228.95|0
1618434900000|2021-04-14 21:15:00|2230.53|2229.03|2230.37|2228.87|2230.53|2229.03|2230.37|2228.87|0
1618435200000|2021-04-14 21:20:00|2230.41|2228.91|2230.37|2228.87|2230.41|2228.91|2230.37|2228.87|0
1618435500000|2021-04-14 21:25:00|2230.49|2228.99|2230.49|2228.99|2230.53|2229.03|2230.49|2228.99|0
1618435800000|2021-04-14 21:30:00|2230.45|2228.95|2230.41|2228.91|2230.45|2228.95|2230.41|2228.91|0
1618436400000|2021-04-14 21:40:00|2230.32|2228.82|2230.45|2228.95|2230.45|2228.95|2230.32|2228.82|0
1618436700000|2021-04-14 21:45:00|2230.53|2229.03|2230.58|2229.08|2230.58|2229.08|2230.53|2229.03|0
1618437000000|2021-04-14 21:50:00|2230.53|2229.03|2230.49|2228.99|2230.53|2229.03|2230.45|2228.95|0
1618437300000|2021-04-14 21:55:00|2230.53|2229.03|2230.7|2229.2|2230.79|2229.29|2230.53|2229.03|0
1618437600000|2021-04-14 22:00:00|2230.74|2229.24|2231|2229.5|2231.2|2229.7|2230.13|2228.63|0
1618437900000|2021-04-14 22:05:00|2231.02|2229.52|2231.31|2229.81|2231.62|2230.12|2231|2229.5|0
1618438200000|2021-04-14 22:10:00|2231.33|2229.83|2231.61|2230.11|2231.76|2230.26|2231.33|2229.83|0
1618438500000|2021-04-14 22:15:00|2231.63|2230.13|2231.61|2230.11|2231.75|2230.25|2231.5|2230|0
1618438800000|2021-04-14 22:20:00|2231.62|2230.12|2231.61|2230.11|2231.75|2230.25|2231.4|2229.9|0
1618439100000|2021-04-14 22:25:00|2231.62|2230.12|2231.75|2230.25|2231.75|2230.25|2231.61|2230.11|0
1618439400000|2021-04-14 22:30:00|2231.77|2230.27|2231.86|2230.36|2231.86|2230.36|2231.75|2230.25|0
1618439700000|2021-04-14 22:35:00|2231.84|2230.34|2231.61|2230.11|2231.86|2230.36|2231.61|2230.11|0
1618440000000|2021-04-14 22:40:00|2231.62|2230.12|2231.4|2229.9|2231.75|2230.25|2231.09|2229.59|0
1618440300000|2021-04-14 22:45:00|2231.38|2229.88|2231.19|2229.69|2231.4|2229.9|2231.19|2229.69|0
1618440600000|2021-04-14 22:50:00|2231.18|2229.68|2230.84|2229.34|2231.19|2229.69|2230.43|2228.93|0
1618440900000|2021-04-14 22:55:00|2230.82|2229.32|2231.07|2229.57|2231.07|2229.57|2230.72|2229.22|0
1618441200000|2021-04-14 23:00:00|2231.09|2229.59|2231.17|2229.67|2231.28|2229.78|2230.82|2229.32|0
1618441500000|2021-04-14 23:05:00|2231.16|2229.66|2231.07|2229.57|2231.28|2229.78|2231.07|2229.57|0
1618441800000|2021-04-14 23:10:00|2231.08|2229.58|2231.07|2229.57|2231.17|2229.67|2230.97|2229.47|0
1618442100000|2021-04-14 23:15:00|2231.06|2229.56|2230.97|2229.47|2231.07|2229.57|2230.97|2229.47|0
1618442400000|2021-04-14 23:20:00|2230.95|2229.45|2230.72|2229.22|2230.97|2229.47|2230.72|2229.22|0
1618442700000|2021-04-14 23:25:00|2230.7|2229.2|2230.97|2229.47|2231.07|2229.57|2230.62|2229.12|0
1618443000000|2021-04-14 23:30:00|2230.96|2229.46|2230.51|2229.01|2230.97|2229.47|2230.51|2229.01|0
1618443300000|2021-04-14 23:35:00|2230.53|2229.03|2230.1|2228.6|2230.62|2229.12|2229.96|2228.46|0
1618443600000|2021-04-14 23:40:00|2230.12|2228.62|2230.31|2228.81|2230.41|2228.91|2230.1|2228.6|0
1618443900000|2021-04-14 23:45:00|2230.29|2228.79|2229.85|2228.35|2230.31|2228.81|2229.75|2228.25|0
1618444200000|2021-04-14 23:50:00|2229.87|2228.37|2230.2|2228.7|2230.31|2228.81|2229.75|2228.25|0
1618444500000|2021-04-14 23:55:00|2230.18|2228.68|2230.41|2228.91|2230.41|2228.91|2230.1|2228.6|0
1618444800000|2021-04-15 00:00:00|2230.43|2228.93|2230.82|2229.32|2231.48|2229.98|2230.31|2228.81|0
1618445100000|2021-04-15 00:05:00|2230.84|2229.34|2231.48|2229.98|2231.48|2229.98|2230.72|2229.22|0
1618445400000|2021-04-15 00:10:00|2231.5|2230|2231.28|2229.78|2231.59|2230.09|2231.07|2229.57|0
1618445700000|2021-04-15 00:15:00|2231.3|2229.8|2230.13|2228.63|2232.51|2231.01|2230.13|2228.63|0
1618446000000|2021-04-15 00:20:00|2230.14|2228.64|2229.63|2228.13|2230.14|2228.64|2229.61|2228.11|0
1618446300000|2021-04-15 00:25:00|2229.64|2228.14|2229.61|2228.11|2230.11|2228.61|2229.6|2228.1|0
1618446600000|2021-04-15 00:30:00|2229.69|2228.19|2229.86|2228.36|2230.11|2228.61|2229.6|2228.1|0
1618446900000|2021-04-15 00:35:00|2229.79|2228.29|2230.62|2229.12|2230.63|2229.13|2229.61|2228.11|0
1618447200000|2021-04-15 00:40:00|2230.61|2229.11|2230.6|2229.1|2230.63|2229.13|2230.1|2228.6|0
1618447500000|2021-04-15 00:45:00|2230.62|2229.12|2231.59|2230.09|2231.59|2230.09|2230.56|2229.06|0
1618447800000|2021-04-15 00:50:00|2231.6|2230.1|2231.14|2229.64|2232.63|2231.13|2231.1|2229.6|0
1618448100000|2021-04-15 00:55:00|2231.13|2229.63|2231.6|2230.1|2231.6|2230.1|2231.1|2229.6|0
1618448400000|2021-04-15 01:00:00|2231.59|2230.09|2231.13|2229.63|2231.6|2230.1|2231.1|2229.6|0
1618448700000|2021-04-15 01:05:00|2231.14|2229.64|2230.6|2229.1|2231.61|2230.11|2230.54|2229.04|0
1618449000000|2021-04-15 01:10:00|2230.58|2229.08|2231.61|2230.11|2231.63|2230.13|2230.58|2229.08|0
1618449300000|2021-04-15 01:15:00|2231.6|2230.1|2231.59|2230.09|2232.59|2231.09|2231.11|2229.61|0
1618449600000|2021-04-15 01:20:00|2231.6|2230.1|2231.1|2229.6|2231.62|2230.12|2231.09|2229.59|0
1618449900000|2021-04-15 01:25:00|2231.09|2229.59|2231.1|2229.6|2231.57|2230.07|2231.09|2229.59|0
1618450200000|2021-04-15 01:30:00|2231.12|2229.62|2231.57|2230.07|2231.59|2230.09|2231.02|2229.52|0
1618450500000|2021-04-15 01:35:00|2231.56|2230.06|2230.51|2229.01|2232.53|2231.03|2230.51|2229.01|0
1618450800000|2021-04-15 01:40:00|2230.53|2229.03|2229.5|2228|2230.53|2229.03|2229.47|2227.97|0
1618451100000|2021-04-15 01:45:00|2229.48|2227.98|2230.43|2228.93|2230.91|2229.41|2229.43|2227.93|0
1618451400000|2021-04-15 01:50:00|2230.44|2228.94|2230.43|2228.93|2230.44|2228.94|2229.96|2228.46|0
1618451700000|2021-04-15 01:55:00|2230.41|2228.91|2231.42|2229.92|2231.43|2229.93|2230.41|2228.91|0
1618452000000|2021-04-15 02:00:00|2231.34|2229.84|2230.97|2229.47|2231.47|2229.97|2230.41|2228.91|0
1618452300000|2021-04-15 02:05:00|2230.96|2229.46|2230.49|2228.99|2230.97|2229.47|2229.97|2228.47|0
1618452600000|2021-04-15 02:10:00|2230.47|2228.97|2230.49|2228.99|2230.53|2229.03|2229.97|2228.47|0
1618452900000|2021-04-15 02:15:00|2230.47|2228.97|2229.96|2228.46|2230.94|2229.44|2229.93|2228.43|0
1618453200000|2021-04-15 02:20:00|2229.94|2228.44|2230.49|2228.99|2230.5|2229|2229.94|2228.44|0
1618453500000|2021-04-15 02:25:00|2230.47|2228.97|2230.46|2228.96|2230.5|2229|2229.99|2228.49|0
1618453800000|2021-04-15 02:30:00|2230.44|2228.94|2230.5|2229|2230.74|2229.24|2229.97|2228.47|0
1618454100000|2021-04-15 02:35:00|2230.49|2228.99|2230.67|2229.17|2230.94|2229.44|2230.43|2228.93|0
1618454400000|2021-04-15 02:40:00|2230.6|2229.1|2230.46|2228.96|2230.6|2229.1|2229.97|2228.47|0
1618454700000|2021-04-15 02:45:00|2230.44|2228.94|2230.47|2228.97|2230.94|2229.44|2230.43|2228.93|0
1618455000000|2021-04-15 02:50:00|2230.46|2228.96|2230.73|2229.23|2230.96|2229.46|2230.46|2228.96|0
1618455300000|2021-04-15 02:55:00|2230.5|2229|2229.21|2227.71|2230.99|2229.49|2228.97|2227.47|0
1618455600000|2021-04-15 03:00:00|2229.28|2227.78|2229.48|2227.98|2229.51|2228.01|2228.97|2227.47|0
1618455900000|2021-04-15 03:05:00|2229.5|2228|2229.95|2228.45|2229.97|2228.47|2229.47|2227.97|0
1618456200000|2021-04-15 03:10:00|2229.94|2228.44|2229.96|2228.46|2229.97|2228.47|2229.45|2227.95|0
1618456500000|2021-04-15 03:15:00|2229.95|2228.45|2230.01|2228.51|2230.01|2228.51|2229.41|2227.91|0
1618456800000|2021-04-15 03:20:00|2230|2228.5|2229.76|2228.26|2230.5|2229|2229.75|2228.25|0
1618457100000|2021-04-15 03:25:00|2229.75|2228.25|2229.78|2228.28|2229.79|2228.29|2229.75|2228.25|0
1618457400000|2021-04-15 03:30:00|2229.76|2228.26|2229.75|2228.25|2229.78|2228.28|2229.74|2228.24|0
1618457700000|2021-04-15 03:35:00|2229.74|2228.24|2229.74|2228.24|2229.75|2228.25|2229.22|2227.72|0
1618458000000|2021-04-15 03:40:00|2229.72|2228.22|2229.25|2227.75|2229.72|2228.22|2229.24|2227.74|0
1618458300000|2021-04-15 03:45:00|2229.24|2227.74|2229.29|2227.79|2229.74|2228.24|2229.21|2227.71|0
1618458600000|2021-04-15 03:50:00|2229.31|2227.81|2229.75|2228.25|2229.76|2228.26|2229.26|2227.76|0
1618458900000|2021-04-15 03:55:00|2229.76|2228.26|2230.22|2228.72|2230.24|2228.74|2229.75|2228.25|0
1618459200000|2021-04-15 04:00:00|2230.24|2228.74|2230.74|2229.24|2230.75|2229.25|2230.22|2228.72|0
1618459500000|2021-04-15 04:05:00|2230.6|2229.1|2230.28|2228.78|2230.75|2229.25|2230.27|2228.77|0
1618459800000|2021-04-15 04:10:00|2230.3|2228.8|2230.74|2229.24|2230.75|2229.25|2230.28|2228.78|0
1618460100000|2021-04-15 04:15:00|2230.73|2229.23|2230.28|2228.78|2230.74|2229.24|2230.27|2228.77|0
1618460400000|2021-04-15 04:20:00|2230.27|2228.77|2230.28|2228.78|2230.31|2228.81|2230.27|2228.77|0
1618460700000|2021-04-15 04:25:00|2230.29|2228.79|2230.84|2229.34|2230.84|2229.34|2230.29|2228.79|0
1618461000000|2021-04-15 04:30:00|2230.85|2229.35|2230.85|2229.35|2230.87|2229.37|2230.84|2229.34|0
1618461300000|2021-04-15 04:35:00|2230.84|2229.34|2230.37|2228.87|2230.84|2229.34|2230.35|2228.85|0
1618461600000|2021-04-15 04:40:00|2230.51|2229.01|2230.35|2228.85|2230.84|2229.34|2230.35|2228.85|0
1618461900000|2021-04-15 04:45:00|2230.37|2228.87|2230.34|2228.84|2230.82|2229.32|2230.34|2228.84|0
1618462200000|2021-04-15 04:50:00|2230.35|2228.85|2230.34|2228.84|2230.35|2228.85|2230.34|2228.84|0
1618462500000|2021-04-15 04:55:00|2230.35|2228.85|2230.32|2228.82|2230.82|2229.32|2230.32|2228.82|0
1618462800000|2021-04-15 05:00:00|2230.34|2228.84|2230.27|2228.77|2230.76|2229.26|2229.8|2228.3|0
1618463100000|2021-04-15 05:05:00|2230.29|2228.79|2230.85|2229.35|2231.32|2229.82|2230.27|2228.77|0
1618463400000|2021-04-15 05:10:00|2230.87|2229.37|2230.91|2229.41|2231.4|2229.9|2230.87|2229.37|0
1618463700000|2021-04-15 05:15:00|2230.92|2229.42|2230.39|2228.89|2230.94|2229.44|2230.39|2228.89|0
1618464000000|2021-04-15 05:20:00|2230.41|2228.91|2230.4|2228.9|2230.41|2228.91|2230.38|2228.88|0
1618464300000|2021-04-15 05:25:00|2230.39|2228.89|2230.37|2228.87|2230.41|2228.91|2230.33|2228.83|0
1618464600000|2021-04-15 05:30:00|2230.35|2228.85|2230.35|2228.85|2230.85|2229.35|2230.34|2228.84|0
1618464900000|2021-04-15 05:35:00|2230.34|2228.84|2230.87|2229.37|2230.88|2229.38|2230.32|2228.82|0
1618465200000|2021-04-15 05:40:00|2230.8|2229.3|2230.4|2228.9|2230.91|2229.41|2230.38|2228.88|0
1618465500000|2021-04-15 05:45:00|2230.38|2228.88|2230.92|2229.42|2230.95|2229.45|2230.38|2228.88|0
1618465800000|2021-04-15 05:50:00|2230.93|2229.43|2231.42|2229.92|2231.91|2230.41|2230.93|2229.43|0
1618466100000|2021-04-15 05:55:00|2231.41|2229.91|2231.45|2229.95|2231.45|2229.95|2230.89|2229.39|0
1618466400000|2021-04-15 06:00:00|2231.3|2229.8|2231.92|2230.42|2231.94|2230.44|2230.97|2229.47|0
1618466700000|2021-04-15 06:05:00|2231.94|2230.44|2231.92|2230.42|2232.4|2230.9|2231.44|2229.94|0
1618467000000|2021-04-15 06:10:00|2231.91|2230.41|2232.39|2230.89|2232.42|2230.92|2231.91|2230.41|0
1618467300000|2021-04-15 06:15:00|2232.41|2230.91|2233.9|2232.4|2233.9|2232.4|2232.41|2230.91|0
1618467600000|2021-04-15 06:20:00|2233.89|2232.39|2234.35|2232.85|2234.45|2232.95|2233.89|2232.39|0
1618467900000|2021-04-15 06:25:00|2234.37|2232.87|2233.87|2232.37|2234.41|2232.91|2233.87|2232.37|0
1618468200000|2021-04-15 06:30:00|2233.85|2232.35|2232.84|2231.44|2233.88|2232.38|2232.84|2231.44|9
1618468500000|2021-04-15 06:35:00|2233.21|2231.81|2232.71|2231.31|2233.21|2231.81|2232.71|2231.31|3
1618468800000|2021-04-15 06:40:00|2232.84|2231.44|2234.09|2232.69|2234.96|2233.56|2232.84|2231.44|23
1618469100000|2021-04-15 06:45:00|2233.71|2232.31|2234.09|2232.69|2234.09|2232.69|2233.71|2232.31|2
1618469400000|2021-04-15 06:50:00|2233.71|2232.31|2234.59|2233.19|2234.71|2233.31|2233.71|2232.31|18
1618469700000|2021-04-15 06:55:00|2234.16|2232.66|2235.29|2233.79|2235.29|2233.79|2234.15|2232.65|0
1618470000000|2021-04-15 07:00:00|2235.3|2233.8|2240.14|2239.64|2241.64|2241.14|2233.39|2232.89|1777
1618470300000|2021-04-15 07:05:00|2240.39|2239.89|2241.14|2240.64|2242.39|2241.89|2240.39|2239.89|1220
1618470600000|2021-04-15 07:10:00|2241.01|2240.51|2237.26|2236.76|2241.14|2240.64|2237.14|2236.64|982
1618470900000|2021-04-15 07:15:00|2237.14|2236.64|2234.89|2234.39|2238.39|2237.89|2234.76|2234.26|1184
1618471200000|2021-04-15 07:20:00|2234.76|2234.26|2236.14|2235.64|2237.26|2236.76|2234.51|2234.01|1000
1618471500000|2021-04-15 07:25:00|2236.26|2235.76|2238.39|2237.89|2238.39|2237.89|2236.14|2235.64|6557
1618471800000|2021-04-15 07:30:00|2238.64|2238.14|2239.64|2239.14|2240.26|2239.76|2238.39|2237.89|1468
1618472100000|2021-04-15 07:35:00|2239.51|2239.01|2241.64|2241.14|2242.64|2242.14|2239.51|2239.01|1386
1618472400000|2021-04-15 07:40:00|2241.5|2241|2241.5|2241|2242.12|2241.62|2241.25|2240.75|959
1618472700000|2021-04-15 07:45:00|2241.62|2241.12|2239.75|2239.25|2241.75|2241.25|2239.25|2238.75|606
1618473000000|2021-04-15 07:50:00|2239.87|2239.37|2240.75|2240.25|2240.87|2240.37|2239.12|2238.62|350
1618473300000|2021-04-15 07:55:00|2240.87|2240.37|2241.5|2241|2242.12|2241.62|2240.87|2240.37|297
1618473600000|2021-04-15 08:00:00|2241.62|2241.12|2241.5|2241|2242|2241.5|2241|2240.5|702
1618473900000|2021-04-15 08:05:00|2241.25|2240.75|2242.25|2241.75|2242.25|2241.75|2241.12|2240.62|574
1618474200000|2021-04-15 08:10:00|2242.12|2241.62|2240|2239.5|2242.25|2241.75|2240|2239.5|451
1618474500000|2021-04-15 08:15:00|2240.12|2239.62|2240|2239.5|2240.5|2240|2239.75|2239.25|717
1618474800000|2021-04-15 08:20:00|2240.12|2239.62|2240.25|2239.75|2240.87|2240.37|2239.75|2239.25|410
1618475100000|2021-04-15 08:25:00|2240.12|2239.62|2239.3|2238.8|2240.75|2240.25|2238.67|2238.17|845
1618475400000|2021-04-15 08:30:00|2239.17|2238.67|2240.3|2239.8|2240.8|2240.3|2239.05|2238.55|534
1618475700000|2021-04-15 08:35:00|2240.17|2239.67|2240.8|2240.3|2240.8|2240.3|2239.8|2239.3|1054
1618476000000|2021-04-15 08:40:00|2240.67|2240.17|2240.55|2240.05|2241.3|2240.8|2240.3|2239.8|658
1618476300000|2021-04-15 08:45:00|2240.42|2239.92|2240.55|2240.05|2240.8|2240.3|2239.92|2239.42|232
1618476600000|2021-04-15 08:50:00|2240.3|2239.8|2239.3|2238.8|2240.8|2240.3|2238.8|2238.3|1943
1618476900000|2021-04-15 08:55:00|2239.05|2238.55|2239.3|2238.8|2239.3|2238.8|2238.8|2238.3|413
1618477200000|2021-04-15 09:00:00|2239.55|2239.05|2239.55|2239.05|2239.8|2239.3|2238.8|2238.3|171
1618477500000|2021-04-15 09:05:00|2239.67|2239.17|2239.55|2239.05|2240.3|2239.8|2239.3|2238.8|265
1618477800000|2021-04-15 09:10:00|2239.42|2238.92|2238.92|2238.42|2239.8|2239.3|2238.8|2238.3|771
1618478100000|2021-04-15 09:15:00|2238.8|2238.3|2238.05|2237.55|2239.55|2239.05|2238.05|2237.55|461
1618478400000|2021-04-15 09:20:00|2237.8|2237.3|2238.55|2238.05|2239.05|2238.55|2237.67|2237.17|1127
1618478700000|2021-04-15 09:25:00|2238.3|2237.8|2238.8|2238.3|2238.8|2238.3|2238.05|2237.55|838
1618479000000|2021-04-15 09:30:00|2238.67|2238.17|2240.05|2239.55|2240.05|2239.55|2238.3|2237.8|2024
1618479300000|2021-04-15 09:35:00|2239.92|2239.42|2240.3|2239.8|2240.3|2239.8|2239.8|2239.3|389
1618479600000|2021-04-15 09:40:00|2240.42|2239.92|2239.55|2239.05|2240.55|2240.05|2239.42|2238.92|269
1618479900000|2021-04-15 09:45:00|2239.67|2239.17|2239.05|2238.55|2240.05|2239.55|2239.05|2238.55|371
1618480200000|2021-04-15 09:50:00|2238.92|2238.42|2239.55|2239.05|2239.55|2239.05|2238.55|2238.05|356
1618480500000|2021-04-15 09:55:00|2239.67|2239.17|2240.05|2239.55|2240.55|2240.05|2239.67|2239.17|1491
1618480800000|2021-04-15 10:00:00|2239.92|2239.42|2239.55|2239.05|2240.05|2239.55|2239.3|2238.8|211
1618481100000|2021-04-15 10:05:00|2239.67|2239.17|2240.05|2239.55|2240.05|2239.55|2239.55|2239.05|294
1618481400000|2021-04-15 10:10:00|2240.17|2239.67|2240.42|2239.92|2240.55|2240.05|2240.17|2239.67|246
1618481700000|2021-04-15 10:15:00|2240.3|2239.8|2240.8|2240.3|2240.8|2240.3|2240.17|2239.67|218
1618482000000|2021-04-15 10:20:00|2240.92|2240.42|2241.3|2240.8|2241.55|2241.05|2240.55|2240.05|335
1618482300000|2021-04-15 10:25:00|2241.42|2240.92|2241.67|2241.17|2242.05|2241.55|2241.3|2240.8|341
1618482600000|2021-04-15 10:30:00|2241.8|2241.3|2241.55|2241.05|2242.3|2241.8|2241.55|2241.05|294
1618482900000|2021-04-15 10:35:00|2241.67|2241.17|2241.55|2241.05|2241.8|2241.3|2241.3|2240.8|187
1618483200000|2021-04-15 10:40:00|2241.42|2240.92|2241.55|2241.05|2241.55|2241.05|2241.05|2240.55|239
1618483500000|2021-04-15 10:45:00|2241.67|2241.17|2241.8|2241.3|2241.8|2241.3|2241.3|2240.8|137
1618483800000|2021-04-15 10:50:00|2241.92|2241.42|2242.55|2242.05|2242.55|2242.05|2241.55|2241.05|356
1618484100000|2021-04-15 10:55:00|2242.3|2241.8|2242.55|2242.05|2242.55|2242.05|2242.17|2241.67|274
1618484400000|2021-04-15 11:00:00|2242.67|2242.17|2242.55|2242.05|2242.8|2242.3|2242.42|2241.92|361
1618484700000|2021-04-15 11:05:00|2242.67|2242.17|2241.8|2241.3|2242.67|2242.17|2241.8|2241.3|336
1618485000000|2021-04-15 11:10:00|2241.67|2241.17|2240.92|2240.42|2241.67|2241.17|2240.8|2240.3|330
1618485300000|2021-04-15 11:15:00|2240.8|2240.3|2240.55|2240.05|2240.8|2240.3|2240.3|2239.8|462
1618485600000|2021-04-15 11:20:00|2240.42|2239.92|2238.8|2238.3|2240.42|2239.92|2238.55|2238.05|354
1618485900000|2021-04-15 11:25:00|2238.92|2238.42|2239.3|2238.8|2239.3|2238.8|2238.55|2238.05|267
1618486200000|2021-04-15 11:30:00|2239.17|2238.67|2239.17|2238.67|2239.55|2239.05|2238.8|2238.3|388
1618486500000|2021-04-15 11:35:00|2239.05|2238.55|2239.3|2238.8|2239.55|2239.05|2239.05|2238.55|216
1618486800000|2021-04-15 11:40:00|2239.56|2239.06|2240.81|2240.31|2240.81|2240.31|2239.56|2239.06|313
1618487100000|2021-04-15 11:45:00|2240.56|2240.06|2241.06|2240.56|2241.31|2240.81|2240.43|2239.93|161
1618487400000|2021-04-15 11:50:00|2241.18|2240.68|2241.31|2240.81|2241.56|2241.06|2241.06|2240.56|425
1618487700000|2021-04-15 11:55:00|2241.43|2240.93|2241.56|2241.06|2241.56|2241.06|2241.31|2240.81|297
1618488000000|2021-04-15 12:00:00|2241.43|2240.93|2241.31|2240.81|2241.56|2241.06|2241.06|2240.56|273
1618488300000|2021-04-15 12:05:00|2241.18|2240.68|2241.56|2241.06|2241.56|2241.06|2241.06|2240.56|498
1618488600000|2021-04-15 12:10:00|2241.43|2240.93|2241.56|2241.06|2241.81|2241.31|2241.06|2240.56|583
1618488900000|2021-04-15 12:15:00|2241.68|2241.18|2242.31|2241.81|2242.31|2241.81|2241.56|2241.06|374
1618489200000|2021-04-15 12:20:00|2242.43|2241.93|2241.56|2241.06|2242.56|2242.06|2241.56|2241.06|999
1618489500000|2021-04-15 12:25:00|2241.68|2241.18|2242.31|2241.81|2242.31|2241.81|2241.56|2241.06|200
1618489800000|2021-04-15 12:30:00|2242.43|2241.93|2241.81|2241.31|2242.81|2242.31|2241.81|2241.31|411
1618490100000|2021-04-15 12:35:00|2241.93|2241.43|2241.81|2241.31|2242.06|2241.56|2241.31|2240.81|628
1618490400000|2021-04-15 12:40:00|2241.93|2241.43|2242.06|2241.56|2242.06|2241.56|2241.56|2241.06|441
1618490700000|2021-04-15 12:45:00|2241.93|2241.43|2241.81|2241.31|2242.06|2241.56|2241.31|2240.81|311
1618491000000|2021-04-15 12:50:00|2241.93|2241.43|2241.81|2241.31|2242.06|2241.56|2241.81|2241.31|299
1618491300000|2021-04-15 12:55:00|2241.93|2241.43|2243.06|2242.56|2243.06|2242.56|2241.93|2241.43|398
1618491600000|2021-04-15 13:00:00|2242.81|2242.31|2242.81|2242.31|2243.06|2242.56|2242.06|2241.56|651
1618491900000|2021-04-15 13:05:00|2242.68|2242.18|2242.56|2242.06|2243.06|2242.56|2241.93|2241.43|517
1618492200000|2021-04-15 13:10:00|2242.43|2241.93|2243.06|2242.56|2243.31|2242.81|2242.31|2241.81|638
1618492500000|2021-04-15 13:15:00|2242.93|2242.43|2242.56|2242.06|2243.06|2242.56|2242.31|2241.81|397
1618492800000|2021-04-15 13:20:00|2242.31|2241.81|2241.56|2241.06|2242.31|2241.81|2241.56|2241.06|425
1618493100000|2021-04-15 13:25:00|2241.68|2241.18|2242.56|2242.06|2242.56|2242.06|2241.31|2240.81|675
1618493400000|2021-04-15 13:30:00|2242.31|2241.81|2241.18|2240.68|2242.81|2242.31|2241.06|2240.56|814
1618493700000|2021-04-15 13:35:00|2241.31|2240.81|2241.56|2241.06|2241.56|2241.06|2241.06|2240.56|322
1618494000000|2021-04-15 13:40:00|2241.43|2240.93|2240.56|2240.06|2241.81|2241.31|2240.56|2240.06|595
1618494300000|2021-04-15 13:45:00|2240.68|2240.18|2240.56|2240.06|2240.81|2240.31|2239.81|2239.31|762
1618494600000|2021-04-15 13:50:00|2240.81|2240.31|2241.06|2240.56|2241.31|2240.81|2240.31|2239.81|555
1618494900000|2021-04-15 13:55:00|2241.18|2240.68|2241.43|2240.93|2241.56|2241.06|2240.81|2240.31|502
1618495200000|2021-04-15 14:00:00|2241.56|2241.06|2240.81|2240.31|2241.81|2241.31|2240.31|2239.81|1664
1618495500000|2021-04-15 14:05:00|2240.68|2240.18|2241.56|2241.06|2241.81|2241.31|2240.56|2240.06|611
1618495800000|2021-04-15 14:10:00|2241.79|2241.29|2242.54|2242.04|2242.54|2242.04|2241.54|2241.04|645
1618496100000|2021-04-15 14:15:00|2242.29|2241.79|2242.54|2242.04|2242.79|2242.29|2242.04|2241.54|528
1618496400000|2021-04-15 14:20:00|2242.66|2242.16|2242.54|2242.04|2242.79|2242.29|2241.91|2241.41|700
1618496700000|2021-04-15 14:25:00|2242.29|2241.79|2243.04|2242.54|2243.04|2242.54|2242.29|2241.79|605
1618497000000|2021-04-15 14:30:00|2243.16|2242.66|2243.29|2242.79|2243.54|2243.04|2243.04|2242.54|775
1618497300000|2021-04-15 14:35:00|2243.16|2242.66|2243.54|2243.04|2243.79|2243.29|2243.04|2242.54|609
1618497600000|2021-04-15 14:40:00|2243.66|2243.16|2244.54|2244.04|2244.79|2244.29|2243.54|2243.04|795
1618497900000|2021-04-15 14:45:00|2244.79|2244.29|2244.29|2243.79|2244.79|2244.29|2244.04|2243.54|611
1618498200000|2021-04-15 14:50:00|2244.66|2244.16|2245.79|2245.29|2246.29|2245.79|2244.66|2244.16|1269
1618498500000|2021-04-15 14:55:00|2245.66|2245.16|2246.54|2246.04|2246.54|2246.04|2245.66|2245.16|1733
1618498800000|2021-04-15 15:00:00|2246.41|2245.91|2245.54|2245.04|2246.79|2246.29|2245.54|2245.04|1140
1618499100000|2021-04-15 15:05:00|2245.66|2245.16|2246.29|2245.79|2246.79|2246.29|2245.66|2245.16|1276
1618499400000|2021-04-15 15:10:00|2246.54|2246.04|2245.54|2245.04|2246.54|2246.04|2245.04|2244.54|919
1618499700000|2021-04-15 15:15:00|2245.41|2244.91|2245.79|2245.29|2246.04|2245.54|2244.54|2244.04|901
1618500000000|2021-04-15 15:20:00|2245.91|2245.41|2247.4|2245.9|2247.4|2246.54|2245.79|2245.29|2526
1618500300000|2021-04-15 15:25:00|2246.88|2245.38|2246.62|2245.12|2246.88|2245.38|2245.7|2244.2|1298
1618500600000|2021-04-15 15:30:00|2246.44|2244.94|2243.34|2241.94|2246.72|2245.32|2242.84|2241.44|266
1618500900000|2021-04-15 15:35:00|2243.47|2242.07|2244.72|2243.32|2245.34|2243.94|2242.84|2241.44|288
1618501200000|2021-04-15 15:40:00|2245.34|2243.94|2244.84|2243.44|2245.47|2244.07|2244.22|2242.82|31
1618501500000|2021-04-15 15:45:00|2244.97|2243.57|2244.22|2242.82|2245.09|2243.69|2244.22|2242.82|4
1618501800000|2021-04-15 15:50:00|2244.59|2243.19|2244.59|2243.19|2245.59|2244.19|2244.47|2243.07|9
1618502100000|2021-04-15 15:55:00|2245.59|2244.19|2244.39|2242.89|2245.59|2244.19|2244.34|2242.89|1
1618502400000|2021-04-15 16:00:00|2244.4|2242.9|2243.44|2241.94|2244.4|2242.9|2243.42|2241.92|0
1618502700000|2021-04-15 16:05:00|2243.45|2241.95|2244.56|2243.06|2244.58|2243.08|2243.44|2241.94|0
1618503000000|2021-04-15 16:10:00|2244.58|2243.08|2244.58|2243.08|2245.05|2243.55|2244.06|2242.56|0
1618503300000|2021-04-15 16:15:00|2244.56|2243.06|2245.02|2243.52|2245.09|2243.59|2244.56|2243.06|0
1618503600000|2021-04-15 16:20:00|2245.03|2243.53|2245.07|2243.57|2245.53|2244.03|2244.96|2243.46|0
1618503900000|2021-04-15 16:25:00|2245.09|2243.59|2245.06|2243.56|2245.09|2243.59|2245.05|2243.55|0
1618504200000|2021-04-15 16:30:00|2245.07|2243.57|2245.12|2243.62|2245.16|2243.66|2245.06|2243.56|0
1618504500000|2021-04-15 16:35:00|2245.13|2243.63|2245.16|2243.66|2245.66|2244.16|2244.7|2243.2|0
1618504800000|2021-04-15 16:40:00|2245.17|2243.67|2244.75|2243.25|2245.23|2243.73|2244.69|2243.19|0
1618505100000|2021-04-15 16:45:00|2244.76|2243.26|2244.25|2242.75|2244.76|2243.26|2244.23|2242.73|0
1618505400000|2021-04-15 16:50:00|2244.26|2242.76|2244.87|2243.37|2245.34|2243.84|2244.26|2242.76|0
1618505700000|2021-04-15 16:55:00|2244.86|2243.36|2244.9|2243.4|2245.39|2243.89|2244.86|2243.36|0
1618506000000|2021-04-15 17:00:00|2244.92|2243.42|2244.84|2243.34|2244.94|2243.44|2244.32|2242.82|0
1618506300000|2021-04-15 17:05:00|2244.83|2243.33|2243.28|2241.78|2244.84|2243.34|2243.26|2241.76|0
1618506600000|2021-04-15 17:10:00|2243.26|2241.76|2243.03|2241.53|2243.56|2242.06|2243.02|2241.52|0
1618506900000|2021-04-15 17:15:00|2243.05|2241.55|2243.53|2242.03|2244.03|2242.53|2243|2241.5|0
1618507200000|2021-04-15 17:20:00|2243.51|2242.01|2243.97|2242.47|2243.97|2242.47|2242.96|2241.46|0
1618507500000|2021-04-15 17:25:00|2243.96|2242.46|2243.49|2241.99|2244.02|2242.52|2243.47|2241.97|0
1618507800000|2021-04-15 17:30:00|2243.5|2242|2243.51|2242.01|2244.04|2242.54|2243.47|2241.97|0
1618508100000|2021-04-15 17:35:00|2243.53|2242.03|2243.55|2242.05|2243.57|2242.07|2243.5|2242|0
1618508400000|2021-04-15 17:40:00|2243.56|2242.06|2244.53|2243.03|2244.53|2243.03|2243.56|2242.06|0
1618508700000|2021-04-15 17:45:00|2244.52|2243.02|2243.55|2242.05|2244.52|2243.02|2243.52|2242.02|0
1618509000000|2021-04-15 17:50:00|2243.53|2242.03|2243.52|2242.02|2243.54|2242.04|2242.98|2241.48|0
1618509300000|2021-04-15 17:55:00|2243.54|2242.04|2243.96|2242.46|2244.05|2242.55|2243.46|2241.96|0
1618509600000|2021-04-15 18:00:00|2243.98|2242.48|2244.53|2243.03|2244.53|2243.03|2243.48|2241.98|0
1618509900000|2021-04-15 18:05:00|2244.52|2243.02|2244.2|2242.7|2245.03|2243.53|2243.94|2242.44|0
1618510200000|2021-04-15 18:10:00|2244.21|2242.71|2244.17|2242.67|2244.71|2243.21|2244.17|2242.67|0
1618510500000|2021-04-15 18:15:00|2244.18|2242.68|2244.73|2243.23|2245.28|2243.78|2244.17|2242.67|0
1618510800000|2021-04-15 18:20:00|2244.74|2243.24|2245.21|2243.71|2245.24|2243.74|2244.71|2243.21|0
1618511100000|2021-04-15 18:25:00|2245.22|2243.72|2245.28|2243.78|2245.75|2244.25|2245.2|2243.7|0
1618511400000|2021-04-15 18:30:00|2245.3|2243.8|2245.77|2244.27|2245.84|2244.34|2245.2|2243.7|0
1618511700000|2021-04-15 18:35:00|2245.75|2244.25|2245.31|2243.81|2245.78|2244.28|2245.28|2243.78|0
1618512000000|2021-04-15 18:40:00|2245.3|2243.8|2245.22|2243.72|2245.31|2243.81|2245.22|2243.72|0
1618512300000|2021-04-15 18:45:00|2245.21|2243.71|2244.68|2243.18|2245.25|2243.75|2244.65|2243.15|0
1618512600000|2021-04-15 18:50:00|2244.7|2243.2|2245.12|2243.62|2245.21|2243.71|2244.68|2243.18|0
1618512900000|2021-04-15 18:55:00|2245.11|2243.61|2244.67|2243.17|2245.14|2243.64|2244.58|2243.08|0
1618513200000|2021-04-15 19:00:00|2244.68|2243.18|2245.21|2243.71|2245.21|2243.71|2244.64|2243.14|0
1618513500000|2021-04-15 19:05:00|2245.22|2243.72|2244.63|2243.13|2245.24|2243.74|2244.61|2243.11|0
1618513800000|2021-04-15 19:10:00|2244.61|2243.11|2244.08|2242.58|2244.63|2243.13|2243.51|2242.01|0
1618514100000|2021-04-15 19:15:00|2244.1|2242.6|2244.64|2243.14|2244.65|2243.15|2244.06|2242.56|0
1618514400000|2021-04-15 19:20:00|2244.65|2243.15|2244.04|2242.54|2244.67|2243.17|2244.01|2242.51|0
1618514700000|2021-04-15 19:25:00|2244.18|2242.68|2244.01|2242.51|2244.54|2243.04|2243.97|2242.47|0
1618515000000|2021-04-15 19:30:00|2244.03|2242.53|2245.05|2243.55|2245.08|2243.58|2244|2242.5|0
1618515300000|2021-04-15 19:35:00|2245.07|2243.57|2245.17|2243.67|2245.65|2244.15|2245.01|2243.51|0
1618515600000|2021-04-15 19:40:00|2245.18|2243.68|2245.89|2244.39|2246.18|2244.68|2245.1|2243.6|0
1618515900000|2021-04-15 19:45:00|2245.87|2244.37|2245.77|2244.27|2246.67|2245.17|2245.38|2243.88|0
1618516200000|2021-04-15 19:50:00|2245.79|2244.29|2244.79|2243.29|2246.36|2244.86|2244.75|2243.25|0
1618516500000|2021-04-15 19:55:00|2244.81|2243.31|2245.66|2244.16|2245.78|2244.28|2244.16|2242.66|0
1618516800000|2021-04-15 20:00:00|2245.72|2244.22|2245.5|2244|2245.72|2244.22|2244.96|2243.46|0
1618517100000|2021-04-15 20:05:00|2245.46|2243.96|2245.4|2243.9|2245.46|2243.96|2245.29|2243.79|0
1618517400000|2021-04-15 20:10:00|2245.38|2243.88|2244.52|2243.02|2245.4|2243.9|2244.33|2242.83|0
1618517700000|2021-04-15 20:15:00|2244.54|2243.04|2244.9|2243.4|2244.98|2243.48|2244.54|2243.04|0
1618518000000|2021-04-15 20:20:00|2244.86|2243.36|2244.73|2243.23|2244.9|2243.4|2244.69|2243.19|0
1618518300000|2021-04-15 20:25:00|2244.77|2243.27|2244.77|2243.27|2244.81|2243.31|2244.65|2243.15|0
1618518600000|2021-04-15 20:30:00|2244.79|2243.29|2244.81|2243.31|2244.91|2243.41|2244.5|2243|0
1618518900000|2021-04-15 20:35:00|2244.83|2243.33|2245.47|2243.97|2245.47|2243.97|2244.81|2243.31|0
1618519200000|2021-04-15 20:40:00|2245.49|2243.99|2244.6|2243.1|2245.67|2244.17|2244.6|2243.1|0
1618519500000|2021-04-15 20:45:00|2244.62|2243.12|2245.26|2243.76|2245.26|2243.76|2244.5|2243|0
1618519800000|2021-04-15 20:50:00|2245.24|2243.74|2244.6|2243.1|2245.24|2243.74|2244.3|2242.8|0
1618520100000|2021-04-15 20:55:00|2244.58|2243.08|2245.1|2243.6|2245.26|2243.76|2244.5|2243|0
1618520400000|2021-04-15 21:00:00|2245.06|2243.56|2245.18|2243.68|2245.27|2243.77|2245.01|2243.51|0
1618520700000|2021-04-15 21:05:00|2245.6|2244.1|2245.43|2243.93|2245.6|2244.1|2245.43|2243.93|0
1618521000000|2021-04-15 21:10:00|2245.52|2244.02|2245.52|2244.02|2245.52|2244.02|2245.39|2243.89|0
1618521300000|2021-04-15 21:15:00|2245.51|2244.01|2245.37|2243.87|2245.51|2244.01|2245.37|2243.87|0
1618521600000|2021-04-15 21:20:00|2245.33|2243.83|2245.37|2243.87|2245.46|2243.96|2245.33|2243.83|0
1618521900000|2021-04-15 21:25:00|2245.33|2243.83|2245.33|2243.83|2245.37|2243.87|2245.33|2243.83|0
1618522200000|2021-04-15 21:30:00|2245.29|2243.79|2245.33|2243.83|2245.33|2243.83|2245.29|2243.79|0
1618522500000|2021-04-15 21:35:00|2245.29|2243.79|2245.41|2243.91|2245.41|2243.91|2245.29|2243.79|0
1618522800000|2021-04-15 21:40:00|2245.37|2243.87|2245.37|2243.87|2245.37|2243.87|2245.37|2243.87|0
1618523100000|2021-04-15 21:45:00|2245.41|2243.91|2245.37|2243.87|2245.41|2243.91|2245.33|2243.83|0
1618523700000|2021-04-15 21:55:00|2245.41|2243.91|2245.29|2243.79|2245.41|2243.91|2245.29|2243.79|0
1618524000000|2021-04-15 22:00:00|2245.31|2243.81|2244.64|2243.14|2245.31|2243.81|2244.22|2242.72|0
1618524300000|2021-04-15 22:05:00|2244.65|2243.15|2244.84|2243.34|2244.99|2243.49|2244.53|2243.03|0
1618524600000|2021-04-15 22:10:00|2244.82|2243.32|2245.29|2243.79|2245.5|2244|2244.74|2243.24|0
1618524900000|2021-04-15 22:15:00|2245.3|2243.8|2245.4|2243.9|2245.5|2244|2245.29|2243.79|0
1618525200000|2021-04-15 22:20:00|2245.42|2243.92|2244.54|2243.04|2245.5|2244|2244.44|2242.94|0
1618525500000|2021-04-15 22:25:00|2244.52|2243.02|2244.64|2243.14|2244.64|2243.14|2244.44|2242.94|0
1618525800000|2021-04-15 22:30:00|2244.62|2243.12|2244.46|2242.96|2244.66|2243.16|2244.36|2242.86|0
1618526100000|2021-04-15 22:35:00|2244.44|2242.94|2244.36|2242.86|2244.46|2242.96|2244.21|2242.71|0
1618526400000|2021-04-15 22:40:00|2244.37|2242.87|2244.36|2242.86|2244.46|2242.96|2244.36|2242.86|0
1618526700000|2021-04-15 22:45:00|2244.37|2242.87|2244.56|2243.06|2244.56|2243.06|2244.36|2242.86|0
1618527000000|2021-04-15 22:50:00|2244.58|2243.08|2244.66|2243.16|2244.66|2243.16|2244.56|2243.06|0
1618527300000|2021-04-15 22:55:00|2244.64|2243.14|2244.46|2242.96|2244.64|2243.14|2244.46|2242.96|0
1618527600000|2021-04-15 23:00:00|2244.48|2242.98|2244.56|2243.06|2244.66|2243.16|2244.48|2242.98|0
1618527900000|2021-04-15 23:05:00|2244.54|2243.04|2244.56|2243.06|2244.61|2243.11|2244.46|2242.96|0
1618528200000|2021-04-15 23:10:00|2244.58|2243.08|2244.56|2243.06|2244.66|2243.16|2244.56|2243.06|0
1618528500000|2021-04-15 23:15:00|2244.57|2243.07|2244.66|2243.16|2244.77|2243.27|2244.56|2243.06|0
1618528800000|2021-04-15 23:20:00|2244.68|2243.18|2244.77|2243.27|2244.87|2243.37|2244.68|2243.18|0
1618529100000|2021-04-15 23:25:00|2244.75|2243.25|2244.77|2243.27|2244.77|2243.27|2244.61|2243.11|0
1618529400000|2021-04-15 23:30:00|2244.76|2243.26|2244.87|2243.37|2244.87|2243.37|2244.66|2243.16|0
1618529700000|2021-04-15 23:35:00|2244.89|2243.39|2244.66|2243.16|2244.97|2243.47|2244.66|2243.16|0
1618530000000|2021-04-15 23:40:00|2244.65|2243.15|2244.66|2243.16|2244.77|2243.27|2244.61|2243.11|0
1618530300000|2021-04-15 23:45:00|2244.65|2243.15|2244.97|2243.47|2244.97|2243.47|2244.56|2243.06|0
1618530600000|2021-04-15 23:50:00|2244.95|2243.45|2244.66|2243.16|2245.12|2243.62|2244.66|2243.16|0
1618530900000|2021-04-15 23:55:00|2244.67|2243.17|2244.56|2243.06|2244.77|2243.27|2244.46|2242.96|0
1618531200000|2021-04-16 00:00:00|2244.54|2243.04|2244.1|2242.6|2244.56|2243.06|2243.58|2242.08|0
1618531500000|2021-04-16 00:05:00|2244.08|2242.58|2243.58|2242.08|2244.1|2242.6|2243.58|2242.08|0
1618531800000|2021-04-16 00:10:00|2243.6|2242.1|2243|2241.5|2243.69|2242.19|2243|2241.5|0
1618532100000|2021-04-16 00:15:00|2243.02|2241.52|2244.33|2242.83|2244.34|2242.84|2242.79|2241.29|0
1618532400000|2021-04-16 00:20:00|2244.34|2242.84|2243.8|2242.3|2244.34|2242.84|2243.79|2242.29|0
1618532700000|2021-04-16 00:25:00|2243.79|2242.29|2242.36|2240.86|2243.81|2242.31|2242.32|2240.82|0
1618533000000|2021-04-16 00:30:00|2242.37|2240.87|2242.63|2241.13|2243.14|2241.64|2242.36|2240.86|0
1618533300000|2021-04-16 00:35:00|2242.64|2241.14|2242.63|2241.13|2243.14|2241.64|2242.61|2241.11|0
1618533600000|2021-04-16 00:40:00|2242.64|2241.14|2243.1|2241.6|2243.11|2241.61|2242.13|2240.63|0
1618533900000|2021-04-16 00:45:00|2243.11|2241.61|2241.6|2240.1|2243.11|2241.61|2241.6|2240.1|0
1618534200000|2021-04-16 00:50:00|2241.74|2240.24|2241.94|2240.44|2242.1|2240.6|2241.48|2239.98|0
1618534500000|2021-04-16 00:55:00|2241.92|2240.42|2241.94|2240.44|2241.94|2240.44|2241.42|2239.92|0
1618534800000|2021-04-16 01:00:00|2241.92|2240.42|2241.98|2240.48|2241.98|2240.48|2241.45|2239.95|0
1618535100000|2021-04-16 01:05:00|2241.97|2240.47|2241.95|2240.45|2241.99|2240.49|2241.44|2239.94|0
1618535400000|2021-04-16 01:10:00|2241.97|2240.47|2241.5|2240|2241.99|2240.49|2241.5|2240|0
1618535700000|2021-04-16 01:15:00|2241.51|2240.01|2241.45|2239.95|2241.98|2240.48|2241.45|2239.95|0
1618536000000|2021-04-16 01:20:00|2241.47|2239.97|2241.45|2239.95|2241.5|2240|2241.45|2239.95|0
1618536300000|2021-04-16 01:25:00|2241.46|2239.96|2241.42|2239.92|2241.47|2239.97|2240.94|2239.44|0
1618536600000|2021-04-16 01:30:00|2241.44|2239.94|2241.47|2239.97|2241.48|2239.98|2240.95|2239.45|0
1618536900000|2021-04-16 01:35:00|2241.48|2239.98|2242.01|2240.51|2242.02|2240.52|2241.01|2239.51|0
1618537200000|2021-04-16 01:40:00|2241.99|2240.49|2240.98|2239.48|2242.01|2240.51|2240.98|2239.48|0
1618537500000|2021-04-16 01:45:00|2240.95|2239.45|2241.5|2240|2241.52|2240.02|2240.49|2238.99|0
1618537800000|2021-04-16 01:50:00|2241.52|2240.02|2241.48|2239.98|2241.99|2240.49|2240.99|2239.49|0
1618538100000|2021-04-16 01:55:00|2241.49|2239.99|2241.96|2240.46|2241.97|2240.47|2241.48|2239.98|0
1618538400000|2021-04-16 02:00:00|2241.95|2240.45|2241.23|2239.73|2241.97|2240.47|2240.95|2239.45|0
1618538700000|2021-04-16 02:05:00|2241.16|2239.66|2240.89|2239.39|2241.4|2239.9|2240.89|2239.39|0
1618539000000|2021-04-16 02:10:00|2240.91|2239.41|2241.87|2240.37|2241.87|2240.37|2240.88|2239.38|0
1618539300000|2021-04-16 02:15:00|2241.86|2240.36|2241.89|2240.39|2242.38|2240.88|2241.4|2239.9|0
1618539600000|2021-04-16 02:20:00|2241.87|2240.37|2242.36|2240.86|2242.37|2240.87|2241.87|2240.37|0
1618539900000|2021-04-16 02:25:00|2242.34|2240.84|2242.33|2240.83|2242.36|2240.86|2241.86|2240.36|0
1618540200000|2021-04-16 02:30:00|2242.34|2240.84|2242.34|2240.84|2242.34|2240.84|2241.83|2240.33|0
1618540500000|2021-04-16 02:35:00|2242.36|2240.86|2242.34|2240.84|2242.84|2241.34|2242.09|2240.59|0
1618540800000|2021-04-16 02:40:00|2242.36|2240.86|2241.85|2240.35|2242.36|2240.86|2241.83|2240.33|0
1618541100000|2021-04-16 02:45:00|2241.99|2240.49|2242.33|2240.83|2242.34|2240.84|2241.99|2240.49|0
1618541400000|2021-04-16 02:50:00|2242.32|2240.82|2242.3|2240.8|2242.33|2240.83|2241.82|2240.32|0
1618541700000|2021-04-16 02:55:00|2242.29|2240.79|2242.32|2240.82|2242.32|2240.82|2242.27|2240.77|0
1618542000000|2021-04-16 03:00:00|2242.33|2240.83|2242.81|2241.31|2242.81|2241.31|2242.33|2240.83|0
1618542300000|2021-04-16 03:05:00|2242.8|2241.3|2242.79|2241.29|2242.81|2241.31|2242.77|2241.27|0
1618542600000|2021-04-16 03:10:00|2242.8|2241.3|2242.32|2240.82|2242.8|2241.3|2242.29|2240.79|0
1618542900000|2021-04-16 03:15:00|2242.3|2240.8|2242.81|2241.31|2242.81|2241.31|2242.3|2240.8|0
1618543200000|2021-04-16 03:20:00|2242.83|2241.33|2242.86|2241.36|2242.86|2241.36|2242.81|2241.31|0
1618543500000|2021-04-16 03:25:00|2242.87|2241.37|2242.84|2241.34|2243.33|2241.83|2242.83|2241.33|0
1618543800000|2021-04-16 03:30:00|2242.98|2241.48|2243.75|2242.25|2243.78|2242.28|2242.98|2241.48|0
1618544100000|2021-04-16 03:35:00|2243.77|2242.27|2243.3|2241.8|2243.77|2242.27|2243.28|2241.78|0
1618544400000|2021-04-16 03:40:00|2243.37|2241.87|2243.28|2241.78|2243.75|2242.25|2243.26|2241.76|0
1618544700000|2021-04-16 03:45:00|2243.27|2241.77|2242.79|2241.29|2243.28|2241.78|2242.77|2241.27|0
1618545000000|2021-04-16 03:50:00|2242.8|2241.3|2242.79|2241.29|2242.8|2241.3|2242.77|2241.27|0
1618545300000|2021-04-16 03:55:00|2242.78|2241.28|2242.77|2241.27|2242.81|2241.31|2242.77|2241.27|0
1618545600000|2021-04-16 04:00:00|2242.79|2241.29|2242.8|2241.3|2242.82|2241.32|2242.3|2240.8|0
1618545900000|2021-04-16 04:05:00|2242.81|2241.31|2242.8|2241.3|2242.83|2241.33|2242.33|2240.83|0
1618546200000|2021-04-16 04:10:00|2242.79|2241.29|2242.8|2241.3|2242.8|2241.3|2242.32|2240.82|0
1618546500000|2021-04-16 04:15:00|2242.79|2241.29|2242.79|2241.29|2242.8|2241.3|2242.33|2240.83|0
1618546800000|2021-04-16 04:20:00|2242.8|2241.3|2242.8|2241.3|2242.81|2241.31|2242.79|2241.29|0
1618547100000|2021-04-16 04:25:00|2242.81|2241.31|2242.84|2241.34|2242.86|2241.36|2242.81|2241.31|0
1618547400000|2021-04-16 04:30:00|2242.85|2241.35|2242.83|2241.33|2242.87|2241.37|2242.8|2241.3|0
1618547700000|2021-04-16 04:35:00|2242.84|2241.34|2241.84|2240.34|2242.84|2241.34|2241.83|2240.33|0
1618548000000|2021-04-16 04:40:00|2241.86|2240.36|2242.31|2240.81|2242.33|2240.83|2241.86|2240.36|0
1618548300000|2021-04-16 04:45:00|2242.33|2240.83|2242.36|2240.86|2242.36|2240.86|2242.33|2240.83|0
1618548600000|2021-04-16 04:50:00|2242.34|2240.84|2242.85|2241.35|2242.85|2241.35|2242.34|2240.84|0
1618548900000|2021-04-16 04:55:00|2242.84|2241.34|2243.36|2241.86|2243.36|2241.86|2242.83|2241.33|0
1618549200000|2021-04-16 05:00:00|2243.35|2241.85|2243.39|2241.89|2243.4|2241.9|2243.33|2241.83|0
1618549500000|2021-04-16 05:05:00|2243.4|2241.9|2243.36|2241.86|2243.87|2242.37|2243.36|2241.86|0
1618549800000|2021-04-16 05:10:00|2243.34|2241.84|2243.32|2241.82|2243.35|2241.85|2242.86|2241.36|0
1618550100000|2021-04-16 05:15:00|2243.33|2241.83|2243.3|2241.8|2243.34|2241.84|2243.29|2241.79|0
1618550400000|2021-04-16 05:20:00|2243.31|2241.81|2243.77|2242.27|2243.79|2242.29|2243.3|2241.8|0
1618550700000|2021-04-16 05:25:00|2243.79|2242.29|2243.26|2241.76|2243.79|2242.29|2243.26|2241.76|0
1618551000000|2021-04-16 05:30:00|2243.27|2241.77|2243.26|2241.76|2243.29|2241.79|2243.24|2241.74|0
1618551300000|2021-04-16 05:35:00|2243.28|2241.78|2244.29|2242.79|2244.29|2242.79|2243.27|2241.77|0
1618551600000|2021-04-16 05:40:00|2244.3|2242.8|2244.76|2243.26|2244.76|2243.26|2244.27|2242.77|0
1618551900000|2021-04-16 05:45:00|2244.77|2243.27|2244.5|2243|2245|2243.5|2244.5|2243|0
1618552200000|2021-04-16 05:50:00|2244.51|2243.01|2245.62|2244.12|2245.64|2244.14|2244.47|2242.97|0
1618552500000|2021-04-16 05:55:00|2245.64|2244.14|2245.58|2244.08|2246.12|2244.62|2245.56|2244.06|0
1618552800000|2021-04-16 06:00:00|2245.56|2244.06|2244.16|2242.66|2245.56|2244.06|2243.68|2242.18|0
1618553100000|2021-04-16 06:05:00|2244.18|2242.68|2244.16|2242.66|2244.67|2243.17|2243.68|2242.18|0
1618553400000|2021-04-16 06:10:00|2244.15|2242.65|2243.68|2242.18|2244.18|2242.68|2243.65|2242.15|0
1618553700000|2021-04-16 06:15:00|2243.67|2242.17|2243.72|2242.22|2243.72|2242.22|2243.15|2241.65|0
1618554000000|2021-04-16 06:20:00|2243.73|2242.23|2243.22|2241.72|2243.73|2242.23|2242.75|2241.25|0
1618554300000|2021-04-16 06:25:00|2243.23|2241.73|2243.48|2241.98|2244.06|2242.56|2243.03|2241.53|0
1618554600000|2021-04-16 06:30:00|2243.5|2242|2244.09|2242.69|2244.59|2243.19|2243.45|2241.95|20
1618554900000|2021-04-16 06:35:00|2244.22|2242.82|2242.09|2240.69|2244.22|2242.82|2239.59|2238.19|52
1618555200000|2021-04-16 06:40:00|2242.22|2240.82|2243.22|2241.82|2243.22|2241.82|2241.84|2240.44|6
1618555500000|2021-04-16 06:45:00|2243.09|2241.69|2243.34|2241.94|2243.97|2242.57|2243.09|2241.69|12
1618555800000|2021-04-16 06:50:00|2243.47|2242.07|2244.59|2243.19|2244.59|2243.19|2243.34|2241.94|4
1618556100000|2021-04-16 06:55:00|2244.03|2242.53|2244.02|2242.52|2244.03|2242.53|2243|2241.5|0
1618556400000|2021-04-16 07:00:00|2241.27|2240.77|2241.52|2241.02|2243.64|2243.14|2238.89|2238.39|3556
1618556700000|2021-04-16 07:05:00|2241.64|2241.14|2243.52|2243.02|2244.52|2244.02|2241.52|2241.02|1835
1618557000000|2021-04-16 07:10:00|2243.27|2242.77|2246.14|2245.64|2246.77|2246.27|2243.27|2242.77|1537
1618557300000|2021-04-16 07:15:00|2246.27|2245.77|2246.77|2246.27|2247.77|2247.27|2246.02|2245.52|859
1618557600000|2021-04-16 07:20:00|2246.89|2246.39|2248.27|2247.77|2248.52|2248.02|2245.77|2245.27|851
1618557900000|2021-04-16 07:25:00|2248.39|2247.89|2249.52|2249.02|2250.52|2250.02|2248.39|2247.89|1210
1618558200000|2021-04-16 07:30:00|2249.77|2249.27|2250.27|2249.77|2251.02|2250.52|2249.27|2248.77|977
1618558500000|2021-04-16 07:35:00|2250.52|2250.02|2250.89|2250.39|2251.52|2251.02|2250.14|2249.64|822
1618558800000|2021-04-16 07:40:00|2251.02|2250.52|2249.27|2248.77|2251.02|2250.52|2248.52|2248.02|951
1618559100000|2021-04-16 07:45:00|2249.52|2249.02|2250.27|2249.77|2250.27|2249.77|2248.02|2247.52|690
1618559400000|2021-04-16 07:50:00|2250.2|2249.7|2248.98|2248.48|2250.61|2250.11|2248.86|2248.36|600
1618559700000|2021-04-16 07:55:00|2248.86|2248.36|2247.86|2247.36|2249.36|2248.86|2246.73|2246.23|685
1618560000000|2021-04-16 08:00:00|2247.73|2247.23|2246.86|2246.36|2247.86|2247.36|2246.36|2245.86|884
1618560300000|2021-04-16 08:05:00|2246.98|2246.48|2247.36|2246.86|2247.61|2247.11|2246.86|2246.36|570
1618560600000|2021-04-16 08:10:00|2247.23|2246.73|2248.86|2248.36|2249.11|2248.61|2247.11|2246.61|591
1618560900000|2021-04-16 08:15:00|2248.98|2248.48|2248.11|2247.61|2249.11|2248.61|2247.86|2247.36|654
1618561200000|2021-04-16 08:20:00|2248.23|2247.73|2247.86|2247.36|2248.86|2248.36|2247.86|2247.36|530
1618561500000|2021-04-16 08:25:00|2247.73|2247.23|2247.61|2247.11|2248.11|2247.61|2247.36|2246.86|463
1618561800000|2021-04-16 08:30:00|2247.73|2247.23|2246.61|2246.11|2247.86|2247.36|2246.36|2245.86|624
1618562100000|2021-04-16 08:35:00|2246.48|2245.98|2246.36|2245.86|2246.61|2246.11|2245.98|2245.48|531
1618562400000|2021-04-16 08:40:00|2246.48|2245.98|2247.36|2246.86|2247.86|2247.36|2246.23|2245.73|582
1618562700000|2021-04-16 08:45:00|2247.23|2246.73|2246.86|2246.36|2247.36|2246.86|2246.61|2246.11|236
1618563000000|2021-04-16 08:50:00|2246.98|2246.48|2247.73|2247.23|2247.86|2247.36|2246.86|2246.36|413
1618563300000|2021-04-16 08:55:00|2247.61|2247.11|2248.36|2247.86|2248.48|2247.98|2247.11|2246.61|374
1618563600000|2021-04-16 09:00:00|2248.23|2247.73|2249.48|2248.98|2249.61|2249.11|2247.86|2247.36|562
1618563900000|2021-04-16 09:05:00|2249.61|2249.11|2249.86|2249.36|2250.11|2249.61|2249.36|2248.86|635
1618564200000|2021-04-16 09:10:00|2249.98|2249.48|2252.11|2251.61|2252.23|2251.73|2249.86|2249.36|1003
1618564500000|2021-04-16 09:15:00|2252.23|2251.73|2249.61|2249.11|2252.98|2252.48|2249.36|2248.86|1520
1618564800000|2021-04-16 09:20:00|2249.36|2248.86|2250.11|2249.61|2250.11|2249.61|2249.11|2248.61|474
1618565100000|2021-04-16 09:25:00|2250.23|2249.73|2251.36|2250.86|2251.48|2250.98|2250.11|2249.61|633
1618565400000|2021-04-16 09:30:00|2251.48|2250.98|2251.86|2251.36|2252.61|2252.11|2251.11|2250.61|826
1618565700000|2021-04-16 09:35:00|2251.98|2251.48|2253.11|2252.61|2253.36|2252.86|2251.86|2251.36|830
1618566000000|2021-04-16 09:40:00|2252.98|2252.48|2253.11|2252.61|2254.11|2253.61|2252.36|2251.86|690
1618566300000|2021-04-16 09:45:00|2252.98|2252.48|2253.61|2253.11|2253.73|2253.23|2252.61|2252.11|513
1618566600000|2021-04-16 09:50:00|2253.73|2253.23|2254.61|2254.11|2255.73|2255.23|2253.61|2253.11|1292
1618566900000|2021-04-16 09:55:00|2254.86|2254.36|2254.86|2254.36|2255.11|2254.61|2254.11|2253.61|875
1618567200000|2021-04-16 10:00:00|2254.61|2254.11|2253.61|2253.11|2254.98|2254.48|2253.11|2252.61|564
1618567500000|2021-04-16 10:05:00|2253.73|2253.23|2253.36|2252.86|2254.36|2253.86|2253.11|2252.61|457
1618567800000|2021-04-16 10:10:00|2253.23|2252.73|2252.61|2252.11|2253.23|2252.73|2252.11|2251.61|568
1618568100000|2021-04-16 10:15:00|2252.48|2251.98|2253.48|2252.98|2253.73|2253.23|2252.36|2251.86|443
1618568400000|2021-04-16 10:20:00|2253.61|2253.11|2254.23|2253.73|2254.36|2253.86|2253.36|2252.86|502
1618568700000|2021-04-16 10:25:00|2254.11|2253.61|2254.98|2254.48|2255.11|2254.61|2254.11|2253.61|336
1618569000000|2021-04-16 10:30:00|2254.86|2254.36|2254.98|2254.48|2255.36|2254.86|2254.86|2254.36|555
1618569300000|2021-04-16 10:35:00|2254.86|2254.36|2255.36|2254.86|2255.73|2255.23|2254.86|2254.36|572
1618569600000|2021-04-16 10:40:00|2255.23|2254.73|2254.86|2254.36|2255.36|2254.86|2254.61|2254.11|626
1618569900000|2021-04-16 10:45:00|2254.73|2254.23|2254.61|2254.11|2255.86|2255.36|2254.61|2254.11|462
1618570200000|2021-04-16 10:50:00|2254.48|2253.98|2254.61|2254.11|2254.73|2254.23|2254.11|2253.61|414
1618570500000|2021-04-16 10:55:00|2254.48|2253.98|2254.61|2254.11|2254.61|2254.11|2254.36|2253.86|503
1618570800000|2021-04-16 11:00:00|2254.48|2253.98|2254.36|2253.86|2254.61|2254.11|2254.11|2253.61|419
1618571100000|2021-04-16 11:05:00|2254.48|2253.98|2255.23|2254.73|2255.23|2254.73|2254.11|2253.61|491
1618571400000|2021-04-16 11:10:00|2255.36|2254.86|2255.86|2255.36|2255.86|2255.36|2255.23|2254.73|398
1618571700000|2021-04-16 11:15:00|2255.73|2255.23|2256.86|2256.36|2257.11|2256.61|2255.61|2255.11|569
1618572000000|2021-04-16 11:20:00|2256.61|2256.11|2256.36|2255.86|2256.86|2256.36|2256.11|2255.61|586
1618572300000|2021-04-16 11:25:00|2256.48|2255.98|2257.36|2256.86|2257.36|2256.86|2256.48|2255.98|416
1618572600000|2021-04-16 11:30:00|2257.48|2256.98|2257.86|2257.36|2257.86|2257.36|2257.11|2256.61|498
1618572900000|2021-04-16 11:35:00|2257.61|2257.11|2258.73|2258.23|2258.86|2258.36|2257.48|2256.98|469
1618573200000|2021-04-16 11:40:00|2258.8|2258.3|2258.3|2257.8|2258.93|2258.43|2258.18|2257.68|265
1618573500000|2021-04-16 11:45:00|2258.43|2257.93|2259.43|2258.93|2259.43|2258.93|2258.3|2257.8|268
1618573800000|2021-04-16 11:50:00|2259.55|2259.05|2259.93|2259.43|2260.18|2259.68|2259.55|2259.05|495
1618574100000|2021-04-16 11:55:00|2259.8|2259.3|2261.68|2261.18|2261.68|2261.18|2259.68|2259.18|662
1618574400000|2021-04-16 12:00:00|2261.93|2261.43|2262.43|2261.93|2262.8|2262.3|2261.68|2261.18|441
1618574700000|2021-04-16 12:05:00|2262.55|2262.05|2262.68|2262.18|2262.8|2262.3|2262.18|2261.68|590
1618575000000|2021-04-16 12:10:00|2262.8|2262.3|2263.18|2262.68|2263.43|2262.93|2262.68|2262.18|670
1618575300000|2021-04-16 12:15:00|2263.05|2262.55|2262.18|2261.68|2263.18|2262.68|2262.05|2261.55|646
1618575600000|2021-04-16 12:20:00|2262.3|2261.8|2262.68|2262.18|2263.18|2262.68|2262.18|2261.68|277
1618575900000|2021-04-16 12:25:00|2262.8|2262.3|2264.43|2263.93|2264.43|2263.93|2262.68|2262.18|387
1618576200000|2021-04-16 12:30:00|2264.3|2263.8|2265.18|2264.68|2265.43|2264.93|2263.93|2263.43|527
1618576500000|2021-04-16 12:35:00|2265.3|2264.8|2264.43|2263.93|2265.3|2264.8|2264.3|2263.8|363
1618576800000|2021-04-16 12:40:00|2264.3|2263.8|2263.8|2263.3|2264.43|2263.93|2263.68|2263.18|484
1618577100000|2021-04-16 12:45:00|2263.68|2263.18|2264.18|2263.68|2264.18|2263.68|2263.43|2262.93|312
1618577400000|2021-04-16 12:50:00|2264.05|2263.55|2264.68|2264.18|2264.93|2264.43|2263.93|2263.43|403
1618577700000|2021-04-16 12:55:00|2265.18|2264.68|2265.18|2264.68|2265.18|2264.68|2264.43|2263.93|556
1618578000000|2021-04-16 13:00:00|2265.05|2264.55|2265.93|2265.43|2266.18|2265.68|2264.68|2264.18|397
1618578300000|2021-04-16 13:05:00|2266.05|2265.55|2265.68|2265.18|2266.43|2265.93|2265.43|2264.93|677
1618578600000|2021-04-16 13:10:00|2265.55|2265.05|2265.68|2265.18|2265.93|2265.43|2265.43|2264.93|560
1618578900000|2021-04-16 13:15:00|2265.55|2265.05|2266.18|2265.68|2266.43|2265.93|2265.43|2264.93|491
1618579200000|2021-04-16 13:20:00|2266.05|2265.55|2266.68|2266.18|2266.68|2266.18|2265.93|2265.43|429
1618579500000|2021-04-16 13:25:00|2266.55|2266.05|2265.93|2265.43|2266.68|2266.18|2265.68|2265.18|431
1618579800000|2021-04-16 13:30:00|2266.18|2265.68|2265.43|2264.93|2266.3|2265.8|2265.18|2264.68|2281
1618580100000|2021-04-16 13:35:00|2265.3|2264.8|2265.93|2265.43|2266.18|2265.68|2264.93|2264.43|978
1618580400000|2021-04-16 13:40:00|2265.8|2265.3|2266.18|2265.68|2266.68|2266.18|2265.68|2265.18|1030
1618580700000|2021-04-16 13:45:00|2265.93|2265.43|2266.93|2266.43|2267.18|2266.68|2265.93|2265.43|735
1618581000000|2021-04-16 13:50:00|2266.8|2266.3|2265.68|2265.18|2266.93|2266.43|2265.68|2265.18|1461
1618581300000|2021-04-16 13:55:00|2265.8|2265.3|2272.3|2271.8|2272.8|2272.3|2265.55|2265.05|1949
1618581600000|2021-04-16 14:00:00|2272.55|2272.05|2269.43|2268.93|2272.55|2272.05|2268.55|2268.05|2586
1618581900000|2021-04-16 14:05:00|2269.3|2268.8|2271.43|2270.93|2271.43|2270.93|2269.18|2268.68|1759
1618582200000|2021-04-16 14:10:00|2271.17|2270.67|2270.42|2269.92|2271.67|2271.17|2270.17|2269.67|1341
1618582500000|2021-04-16 14:15:00|2270.29|2269.79|2271.17|2270.67|2271.42|2270.92|2270.29|2269.79|1176
1618582800000|2021-04-16 14:20:00|2271.42|2270.92|2271.92|2271.42|2272.42|2271.92|2270.67|2270.17|1523
1618583100000|2021-04-16 14:25:00|2272.17|2271.67|2271.92|2271.42|2273.42|2272.92|2271.92|2271.42|1511
1618583400000|2021-04-16 14:30:00|2272.17|2271.67|2272.92|2272.42|2273.42|2272.92|2271.92|2271.42|1198
1618583700000|2021-04-16 14:35:00|2272.67|2272.17|2272.67|2272.17|2273.17|2272.67|2272.42|2271.92|1288
1618584000000|2021-04-16 14:40:00|2272.54|2272.04|2273.42|2272.92|2273.92|2273.42|2272.42|2271.92|1259
1618584300000|2021-04-16 14:45:00|2273.29|2272.79|2277.17|2276.67|2277.79|2277.29|2273.17|2272.67|2049
1618584600000|2021-04-16 14:50:00|2277.04|2276.54|2276.42|2275.92|2277.17|2276.67|2275.67|2275.17|1390
1618584900000|2021-04-16 14:55:00|2276.67|2276.17|2276.67|2276.17|2277.54|2277.04|2276.67|2276.17|1484
1618585200000|2021-04-16 15:00:00|2276.79|2276.29|2276.92|2276.42|2277.67|2277.17|2276.67|2276.17|1822
1618585500000|2021-04-16 15:05:00|2276.67|2276.17|2276.67|2276.17|2277.42|2276.92|2276.67|2276.17|1217
1618585800000|2021-04-16 15:10:00|2276.54|2276.04|2275.67|2275.17|2276.67|2276.17|2275.42|2274.92|2258
1618586100000|2021-04-16 15:15:00|2275.79|2275.29|2275.92|2275.42|2276.92|2276.42|2275.17|2274.67|2891
1618586400000|2021-04-16 15:20:00|2276.17|2275.67|2276.87|2275.37|2277.42|2276.92|2275.67|2275.17|2777
1618586700000|2021-04-16 15:25:00|2276.28|2274.78|2278.17|2276.67|2278.18|2276.68|2275.23|2273.73|3659
1618587000000|2021-04-16 15:30:00|2278.18|2276.68|2278.65|2277.25|2279.65|2278.25|2277.81|2276.31|389
1618587300000|2021-04-16 15:35:00|2278.53|2277.13|2279.15|2277.75|2279.53|2278.13|2278.28|2276.88|528
1618587600000|2021-04-16 15:40:00|2278.9|2277.5|2279.28|2277.88|2279.28|2277.88|2278.28|2276.88|75
1618587900000|2021-04-16 15:45:00|2279.4|2278|2279.65|2278.25|2279.65|2278.25|2279.03|2277.63|28
1618588200000|2021-04-16 15:50:00|2279.9|2278.5|2279.9|2278.5|2280.03|2278.63|2279.78|2278.38|8
1618588500000|2021-04-16 15:55:00|2279.78|2278.38|2280.33|2278.83|2280.65|2279.25|2279.78|2278.38|11
1618588800000|2021-04-16 16:00:00|2280.34|2278.84|2281.08|2279.58|2281.58|2280.08|2280.28|2278.78|0
1618589100000|2021-04-16 16:05:00|2281.07|2279.57|2280.66|2279.16|2281.08|2279.58|2280.55|2279.05|0
1618589400000|2021-04-16 16:10:00|2280.68|2279.18|2281.13|2279.63|2281.15|2279.65|2280.57|2279.07|0
1618589700000|2021-04-16 16:15:00|2281.15|2279.65|2281.09|2279.59|2281.16|2279.66|2281.06|2279.56|0
1618590000000|2021-04-16 16:20:00|2281.08|2279.58|2282.02|2280.52|2282.04|2280.54|2281|2279.5|0
1618590300000|2021-04-16 16:25:00|2282.04|2280.54|2282.31|2280.81|2282.36|2280.86|2281.56|2280.06|0
1618590600000|2021-04-16 16:30:00|2282.17|2280.67|2282.02|2280.52|2282.17|2280.67|2281.85|2280.35|0
1618590900000|2021-04-16 16:35:00|2282.03|2280.53|2281.97|2280.47|2282.03|2280.53|2281.5|2280|0
1618591200000|2021-04-16 16:40:00|2281.95|2280.45|2281.88|2280.38|2281.97|2280.47|2281.41|2279.91|0
1618591500000|2021-04-16 16:45:00|2281.86|2280.36|2282.34|2280.84|2282.36|2280.86|2281.28|2279.78|0
1618591800000|2021-04-16 16:50:00|2282.33|2280.83|2281.29|2279.79|2282.37|2280.87|2281.26|2279.76|0
1618592100000|2021-04-16 16:55:00|2281.28|2279.78|2281.8|2280.3|2281.81|2280.31|2281.27|2279.77|0
1618592400000|2021-04-16 17:00:00|2281.78|2280.28|2281.13|2279.63|2281.78|2280.28|2281.11|2279.61|0
1618592700000|2021-04-16 17:05:00|2281.14|2279.64|2281.6|2280.1|2281.68|2280.18|2281.1|2279.6|0
1618593000000|2021-04-16 17:10:00|2281.59|2280.09|2281.15|2279.65|2281.68|2280.18|2281.13|2279.63|0
1618593300000|2021-04-16 17:15:00|2281.13|2279.63|2281.63|2280.13|2281.69|2280.19|2281.13|2279.63|0
1618593600000|2021-04-16 17:20:00|2281.64|2280.14|2281.09|2279.59|2281.64|2280.14|2281.09|2279.59|0
1618593900000|2021-04-16 17:25:00|2281.08|2279.58|2281.61|2280.11|2281.66|2280.16|2281.08|2279.58|0
1618594200000|2021-04-16 17:30:00|2281.62|2280.12|2281.6|2280.1|2281.64|2280.14|2281.57|2280.07|0
1618594500000|2021-04-16 17:35:00|2281.58|2280.08|2282.11|2280.61|2282.61|2281.11|2281.57|2280.07|0
1618594800000|2021-04-16 17:40:00|2282.09|2280.59|2282.15|2280.65|2282.15|2280.65|2282.06|2280.56|0
1618595100000|2021-04-16 17:45:00|2282.16|2280.66|2282.67|2281.17|2282.74|2281.24|2282.16|2280.66|0
1618595400000|2021-04-16 17:50:00|2282.65|2281.15|2282.59|2281.09|2282.66|2281.16|2282.58|2281.08|0
1618595700000|2021-04-16 17:55:00|2282.55|2281.05|2282.01|2280.51|2282.58|2281.08|2282.01|2280.51|0
1618596000000|2021-04-16 18:00:00|2282.03|2280.53|2282.75|2281.25|2282.75|2281.25|2281.51|2280.01|0
1618596300000|2021-04-16 18:05:00|2282.74|2281.24|2283.19|2281.69|2283.25|2281.75|2282.71|2281.21|0
1618596600000|2021-04-16 18:10:00|2283.2|2281.7|2283.69|2282.19|2283.79|2282.29|2283.19|2281.69|0
1618596900000|2021-04-16 18:15:00|2283.71|2282.21|2283.67|2282.17|2283.75|2282.25|2283.66|2282.16|0
1618597200000|2021-04-16 18:20:00|2283.66|2282.16|2284.81|2283.31|2284.84|2283.34|2283.64|2282.14|0
1618597500000|2021-04-16 18:25:00|2284.83|2283.33|2284.66|2283.16|2284.98|2283.48|2284.32|2282.82|0
1618597800000|2021-04-16 18:30:00|2284.68|2283.18|2285.92|2284.42|2285.93|2284.43|2284.59|2283.09|0
1618598100000|2021-04-16 18:35:00|2285.9|2284.4|2285.78|2284.28|2286.41|2284.91|2285.75|2284.25|0
1618598400000|2021-04-16 18:40:00|2285.8|2284.3|2286.29|2284.79|2286.32|2284.82|2285.75|2284.25|0
1618598700000|2021-04-16 18:45:00|2286.28|2284.78|2286.35|2284.85|2286.35|2284.85|2286.25|2284.75|0
1618599000000|2021-04-16 18:50:00|2286.34|2284.84|2286.73|2285.23|2287.22|2285.72|2286.23|2284.73|0
1618599300000|2021-04-16 18:55:00|2286.72|2285.22|2287.18|2285.68|2287.18|2285.68|2286.68|2285.18|0
1618599600000|2021-04-16 19:00:00|2287.2|2285.7|2286.52|2285.02|2287.2|2285.7|2286.52|2285.02|0
1618599900000|2021-04-16 19:05:00|2286.53|2285.03|2286.61|2285.11|2287|2285.5|2286.13|2284.63|0
1618600200000|2021-04-16 19:10:00|2286.6|2285.1|2287.09|2285.59|2287.12|2285.62|2286.55|2285.05|0
1618600500000|2021-04-16 19:15:00|2287.08|2285.58|2286.61|2285.11|2287.09|2285.59|2286.58|2285.08|0
1618600800000|2021-04-16 19:20:00|2286.62|2285.12|2287.15|2285.65|2287.17|2285.67|2286.55|2285.05|0
1618601100000|2021-04-16 19:25:00|2287.14|2285.64|2287.14|2285.64|2287.18|2285.68|2287.06|2285.56|0
1618601400000|2021-04-16 19:30:00|2287.16|2285.66|2287.12|2285.62|2287.6|2286.1|2286.64|2285.14|0
1618601700000|2021-04-16 19:35:00|2287.1|2285.6|2286.9|2285.4|2287.13|2285.63|2286.34|2284.84|0
1618602000000|2021-04-16 19:40:00|2286.92|2285.42|2287.28|2285.78|2287.34|2285.84|2286.32|2284.82|0
1618602300000|2021-04-16 19:45:00|2287.27|2285.77|2287.21|2285.71|2287.3|2285.8|2286.19|2284.69|0
1618602600000|2021-04-16 19:50:00|2287.24|2285.74|2287.09|2285.59|2287.9|2286.4|2286.59|2285.09|0
1618602900000|2021-04-16 19:55:00|2287.11|2285.61|2287.29|2285.79|2287.54|2286.04|2286.51|2285.01|0
1618603200000|2021-04-16 20:00:00|2287.52|2286.02|2286.76|2285.26|2287.99|2286.49|2286.2|2284.7|0
1618603500000|2021-04-16 20:05:00|2286.68|2285.18|2286.1|2284.6|2286.68|2285.18|2285.99|2284.49|0
1618603800000|2021-04-16 20:10:00|2286.12|2284.62|2285.68|2284.18|2286.55|2285.05|2285.42|2283.92|0
1618604100000|2021-04-16 20:15:00|2285.73|2284.23|2285.64|2284.14|2285.81|2284.31|2285.47|2283.97|0
1618604400000|2021-04-16 20:20:00|2285.54|2284.04|2285.67|2284.17|2285.67|2284.17|2285.41|2283.91|0
1618604700000|2021-04-16 20:25:00|2285.71|2284.21|2285.86|2284.36|2285.9|2284.4|2285.71|2284.21|0
1618605000000|2021-04-16 20:30:00|2285.88|2284.38|2286.06|2284.56|2286.16|2284.66|2285.71|2284.21|0
1618605300000|2021-04-16 20:35:00|2286.04|2284.54|2285.82|2284.32|2286.13|2284.63|2285.68|2284.18|0
1618605600000|2021-04-16 20:40:00|2285.81|2284.31|2285.81|2284.31|2286.02|2284.52|2285.46|2283.96|0
1618605900000|2021-04-16 20:45:00|2285.83|2284.33|2285.75|2284.25|2285.92|2284.42|2285.54|2284.04|0
1618606200000|2021-04-16 20:50:00|2285.73|2284.23|2285.73|2284.23|2285.83|2284.33|2285.44|2283.94|0
1618606500000|2021-04-16 20:55:00|2285.75|2284.25|2286.26|2284.76|2286.61|2285.11|2285.62|2284.12|0
1618783200000|2021-04-18 22:00:00|2283.17|2281.67|2283.82|2282.32|2283.94|2282.44|2283.03|2281.53|0
1618783500000|2021-04-18 22:05:00|2283.8|2282.3|2283.51|2282.01|2283.82|2282.32|2283.16|2281.66|0
1618783800000|2021-04-18 22:10:00|2283.49|2281.99|2282.62|2281.12|2283.49|2281.99|2282.62|2281.12|0
1618784100000|2021-04-18 22:15:00|2282.61|2281.11|2282.61|2281.11|2282.61|2281.11|2282.51|2281.01|0
1618784400000|2021-04-18 22:20:00|2282.62|2281.12|2282.8|2281.3|2282.96|2281.46|2282.61|2281.11|0
1618784700000|2021-04-18 22:25:00|2282.81|2281.31|2283.09|2281.59|2283.09|2281.59|2282.81|2281.31|0
1618785000000|2021-04-18 22:30:00|2283.11|2281.61|2283.09|2281.59|2283.2|2281.7|2283.09|2281.59|0
1618785300000|2021-04-18 22:35:00|2283.11|2281.61|2283.24|2281.74|2283.24|2281.74|2283.09|2281.59|0
1618785600000|2021-04-18 22:40:00|2283.26|2281.76|2283.34|2281.84|2283.34|2281.84|2283.26|2281.76|0
1618785900000|2021-04-18 22:45:00|2283.32|2281.82|2283.34|2281.84|2283.4|2281.9|2283.24|2281.74|0
1618786200000|2021-04-18 22:50:00|2283.33|2281.83|2283.59|2282.09|2283.59|2282.09|2283.29|2281.79|0
1618786500000|2021-04-18 22:55:00|2283.6|2282.1|2283.67|2282.17|2283.87|2282.37|2283.59|2282.09|0
1618786800000|2021-04-18 23:00:00|2283.65|2282.15|2283.42|2281.92|2283.67|2282.17|2283.31|2281.81|0
1618787100000|2021-04-18 23:05:00|2283.44|2281.94|2283.73|2282.23|2283.87|2282.37|2283.44|2281.94|0
1618787400000|2021-04-18 23:10:00|2283.71|2282.21|2283.63|2282.13|2283.73|2282.23|2283.63|2282.13|0
1618787700000|2021-04-18 23:15:00|2283.65|2282.15|2283.42|2281.92|2283.73|2282.23|2283.31|2281.81|0
1618788000000|2021-04-18 23:20:00|2283.44|2281.94|2283.56|2282.06|2283.67|2282.17|2283.42|2281.92|0
1618788300000|2021-04-18 23:25:00|2283.54|2282.04|2283.31|2281.81|2283.56|2282.06|2283.31|2281.81|0
1618788600000|2021-04-18 23:30:00|2283.28|2281.78|2283.42|2281.92|2283.42|2281.92|2283.11|2281.61|0
1618788900000|2021-04-18 23:35:00|2283.4|2281.9|2283.21|2281.71|2283.42|2281.92|2283.21|2281.71|0
1618789200000|2021-04-18 23:40:00|2283.2|2281.7|2282.9|2281.4|2283.2|2281.7|2282.75|2281.25|0
1618789500000|2021-04-18 23:45:00|2282.91|2281.41|2283|2281.5|2283.21|2281.71|2282.91|2281.41|0
1618789800000|2021-04-18 23:50:00|2283.01|2281.51|2282.53|2281.03|2283.11|2281.61|2282.53|2281.03|0
1618790100000|2021-04-18 23:55:00|2282.45|2280.95|2281.97|2280.47|2282.45|2280.95|2281.97|2280.47|0
1618790400000|2021-04-19 00:00:00|2281.99|2280.49|2281.86|2280.36|2282.32|2280.82|2281.55|2280.05|0
1618790700000|2021-04-19 00:05:00|2281.84|2280.34|2280.98|2279.48|2281.84|2280.34|2280.42|2278.92|0
1618791000000|2021-04-19 00:10:00|2281|2279.5|2280.74|2279.24|2281.08|2279.58|2280.18|2278.68|0
1618791300000|2021-04-19 00:15:00|2280.73|2279.23|2280.88|2279.38|2281.35|2279.85|2279.98|2278.48|0
1618791600000|2021-04-19 00:20:00|2280.87|2279.37|2280.38|2278.88|2280.88|2279.38|2279.92|2278.42|0
1618791900000|2021-04-19 00:25:00|2280.39|2278.89|2280.43|2278.93|2280.9|2279.4|2280.39|2278.89|0
1618792200000|2021-04-19 00:30:00|2280.42|2278.92|2281.41|2279.91|2281.91|2280.41|2279.92|2278.42|0
1618792500000|2021-04-19 00:35:00|2281.4|2279.9|2281.9|2280.4|2281.91|2280.41|2280.91|2279.41|0
1618792800000|2021-04-19 00:40:00|2281.91|2280.41|2281.39|2279.89|2281.91|2280.41|2281.39|2279.89|0
1618793100000|2021-04-19 00:45:00|2281.41|2279.91|2282.4|2280.9|2282.41|2280.91|2281.39|2279.89|0
1618793400000|2021-04-19 00:50:00|2282.41|2280.91|2282.43|2280.93|2282.89|2281.39|2281.94|2280.44|0
1618793700000|2021-04-19 00:55:00|2282.41|2280.91|2281.92|2280.42|2282.41|2280.91|2281.45|2279.95|0
1618794000000|2021-04-19 01:00:00|2281.94|2280.44|2281.41|2279.91|2282|2280.5|2281.41|2279.91|0
1618794300000|2021-04-19 01:05:00|2281.42|2279.92|2281.9|2280.4|2281.91|2280.41|2281.39|2279.89|0
1618794600000|2021-04-19 01:10:00|2281.88|2280.38|2282.4|2280.9|2282.4|2280.9|2281.39|2279.89|0
1618794900000|2021-04-19 01:15:00|2282.41|2280.91|2282.35|2280.85|2282.89|2281.39|2281.88|2280.38|0
1618795200000|2021-04-19 01:20:00|2282.21|2280.71|2280.91|2279.41|2282.35|2280.85|2280.91|2279.41|0
1618795500000|2021-04-19 01:25:00|2280.89|2279.39|2281.45|2279.95|2281.47|2279.97|2280.88|2279.38|0
1618795800000|2021-04-19 01:30:00|2281.47|2279.97|2280.92|2279.42|2281.47|2279.97|2280.44|2278.94|0
1618796100000|2021-04-19 01:35:00|2280.91|2279.41|2281.93|2280.43|2281.93|2280.43|2280.44|2278.94|0
1618796400000|2021-04-19 01:40:00|2281.94|2280.44|2282.49|2280.99|2282.49|2280.99|2281.9|2280.4|0
1618796700000|2021-04-19 01:45:00|2282.5|2281|2282.99|2281.49|2283|2281.5|2281.98|2280.48|0
1618797000000|2021-04-19 01:50:00|2283|2281.5|2283.46|2281.96|2283.51|2282.01|2282.99|2281.49|0
1618797300000|2021-04-19 01:55:00|2283.47|2281.97|2283|2281.5|2283.5|2282|2282.99|2281.49|0
1618797600000|2021-04-19 02:00:00|2282.99|2281.49|2283.53|2282.03|2283.56|2282.06|2282.5|2281|0
1618797900000|2021-04-19 02:05:00|2283.52|2282.02|2283.52|2282.02|2284.01|2282.51|2283.49|2281.99|0
1618798200000|2021-04-19 02:10:00|2283.53|2282.03|2284.05|2282.55|2284.05|2282.55|2283.52|2282.02|0
1618798500000|2021-04-19 02:15:00|2284.03|2282.53|2284.03|2282.53|2284.06|2282.56|2284.02|2282.52|0
1618798800000|2021-04-19 02:20:00|2284.04|2282.54|2284.53|2283.03|2284.53|2283.03|2283.57|2282.07|0
1618799100000|2021-04-19 02:25:00|2284.39|2282.89|2284.06|2282.56|2284.53|2283.03|2284.05|2282.55|0
1618799400000|2021-04-19 02:30:00|2284.08|2282.58|2284.04|2282.54|2284.08|2282.58|2284.03|2282.53|0
1618799700000|2021-04-19 02:35:00|2284.03|2282.53|2283.56|2282.06|2284.05|2282.55|2283.56|2282.06|0
1618800000000|2021-04-19 02:40:00|2283.57|2282.07|2283.57|2282.07|2283.6|2282.1|2283.56|2282.06|0
1618800300000|2021-04-19 02:45:00|2283.56|2282.06|2283.14|2281.64|2283.6|2282.1|2283.1|2281.6|0
1618800600000|2021-04-19 02:50:00|2283.15|2281.65|2283.6|2282.1|2283.61|2282.11|2283.14|2281.64|0
1618800900000|2021-04-19 02:55:00|2283.61|2282.11|2283.11|2281.61|2283.61|2282.11|2282.61|2281.11|0
1618801200000|2021-04-19 03:00:00|2283.12|2281.62|2283.58|2282.08|2283.59|2282.09|2283.1|2281.6|0
1618801500000|2021-04-19 03:05:00|2283.57|2282.07|2283.57|2282.07|2283.58|2282.08|2283.55|2282.05|0
1618801800000|2021-04-19 03:10:00|2283.56|2282.06|2284.1|2282.6|2284.11|2282.61|2283.55|2282.05|0
1618802100000|2021-04-19 03:15:00|2284.11|2282.61|2284.83|2283.33|2285.07|2283.57|2284.11|2282.61|0
1618802400000|2021-04-19 03:20:00|2285.05|2283.55|2285.05|2283.55|2285.07|2283.57|2284.58|2283.08|0
1618802700000|2021-04-19 03:25:00|2285.04|2283.54|2284.55|2283.05|2285.05|2283.55|2284.55|2283.05|0
1618803000000|2021-04-19 03:30:00|2284.54|2283.04|2284.55|2283.05|2284.55|2283.05|2284.05|2282.55|0
1618803300000|2021-04-19 03:35:00|2284.57|2283.07|2284.57|2283.07|2285.05|2283.55|2284.08|2282.58|0
1618803600000|2021-04-19 03:40:00|2284.55|2283.05|2284.08|2282.58|2284.57|2283.07|2284.07|2282.57|0
1618803900000|2021-04-19 03:45:00|2284.09|2282.59|2284.07|2282.57|2284.09|2282.59|2283.58|2282.08|0
1618804200000|2021-04-19 03:50:00|2284.05|2282.55|2283.58|2282.08|2284.05|2282.55|2283.56|2282.06|0
1618804500000|2021-04-19 03:55:00|2283.57|2282.07|2283.59|2282.09|2283.61|2282.11|2283.56|2282.06|0
1618804800000|2021-04-19 04:00:00|2283.58|2282.08|2283.67|2282.17|2283.67|2282.17|2283.56|2282.06|0
1618805100000|2021-04-19 04:05:00|2283.66|2282.16|2283.71|2282.21|2283.74|2282.24|2283.66|2282.16|0
1618805400000|2021-04-19 04:10:00|2283.73|2282.23|2283.73|2282.23|2283.73|2282.23|2283.71|2282.21|0
1618805700000|2021-04-19 04:15:00|2283.74|2282.24|2283.73|2282.23|2283.74|2282.24|2283.71|2282.21|0
1618806000000|2021-04-19 04:20:00|2283.71|2282.21|2283.71|2282.21|2284.17|2282.67|2283.7|2282.2|0
1618806300000|2021-04-19 04:25:00|2283.73|2282.23|2284.17|2282.67|2284.21|2282.71|2283.71|2282.21|0
1618806600000|2021-04-19 04:30:00|2284.18|2282.68|2284.78|2283.28|2284.78|2283.28|2284.17|2282.67|0
1618806900000|2021-04-19 04:35:00|2284.77|2283.27|2284.26|2282.76|2284.77|2283.27|2284.05|2282.55|0
1618807200000|2021-04-19 04:40:00|2284.25|2282.75|2284.25|2282.75|2284.26|2282.76|2284.23|2282.73|0
1618807500000|2021-04-19 04:45:00|2284.26|2282.76|2284.22|2282.72|2284.26|2282.76|2284.22|2282.72|0
1618807800000|2021-04-19 04:50:00|2284.2|2282.7|2284.2|2282.7|2284.22|2282.72|2284.2|2282.7|0
1618808100000|2021-04-19 04:55:00|2284.22|2282.72|2284.2|2282.7|2284.23|2282.73|2283.73|2282.23|0
1618808400000|2021-04-19 05:00:00|2284.19|2282.69|2284.3|2282.8|2284.76|2283.26|2283.73|2282.23|0
1618808700000|2021-04-19 05:05:00|2284.28|2282.78|2282.76|2281.26|2284.28|2282.78|2282.76|2281.26|0
1618809000000|2021-04-19 05:10:00|2282.77|2281.27|2282.28|2280.78|2282.77|2281.27|2282.25|2280.75|0
1618809300000|2021-04-19 05:15:00|2282.3|2280.8|2282.24|2280.74|2282.3|2280.8|2282.24|2280.74|0
1618809600000|2021-04-19 05:20:00|2282.25|2280.75|2281.78|2280.28|2282.27|2280.77|2281.78|2280.28|0
1618809900000|2021-04-19 05:25:00|2281.77|2280.27|2282.74|2281.24|2282.74|2281.24|2281.77|2280.27|0
1618810200000|2021-04-19 05:30:00|2282.78|2281.28|2282.32|2280.82|2282.83|2281.33|2282.32|2280.82|0
1618810500000|2021-04-19 05:35:00|2282.47|2280.97|2282.93|2281.43|2282.93|2281.43|2282.32|2280.82|0
1618810800000|2021-04-19 05:40:00|2282.92|2281.42|2283.36|2281.86|2283.43|2281.93|2282.92|2281.42|0
1618811100000|2021-04-19 05:45:00|2283.34|2281.84|2282.88|2281.38|2283.36|2281.86|2282.87|2281.37|0
1618811400000|2021-04-19 05:50:00|2282.9|2281.4|2282.43|2280.93|2282.9|2281.4|2282.41|2280.91|0
1618811700000|2021-04-19 05:55:00|2282.44|2280.94|2282.43|2280.93|2282.9|2281.4|2282.38|2280.88|0
1618812000000|2021-04-19 06:00:00|2282.41|2280.91|2281.36|2279.86|2282.41|2280.91|2280.86|2279.36|0
1618812300000|2021-04-19 06:05:00|2281.34|2279.84|2281.34|2279.84|2281.37|2279.87|2280.39|2278.89|0
1618812600000|2021-04-19 06:10:00|2281.33|2279.83|2281.85|2280.35|2282.32|2280.82|2281.33|2279.83|0
1618812900000|2021-04-19 06:15:00|2281.86|2280.36|2282.45|2280.95|2282.47|2280.97|2281.85|2280.35|0
1618813200000|2021-04-19 06:20:00|2282.47|2280.97|2282.47|2280.97|2282.47|2280.97|2281.96|2280.46|0
1618813500000|2021-04-19 06:25:00|2282.45|2280.95|2281.94|2280.44|2282.45|2280.95|2281.94|2280.44|0
1618813800000|2021-04-19 06:30:00|2281.93|2280.43|2280.6|2279.1|2282.02|2280.52|2280.59|2279.09|0
1618814100000|2021-04-19 06:35:00|2280.59|2279.09|2281.4|2280|2281.9|2280.5|2280.59|2279.09|23
1618814400000|2021-04-19 06:40:00|2281.28|2279.88|2281.15|2279.75|2281.53|2280.13|2280.78|2279.38|8
1618814700000|2021-04-19 06:45:00|2281.03|2279.63|2281.15|2279.75|2281.28|2279.88|2280.9|2279.5|9
1618815000000|2021-04-19 06:50:00|2281.03|2279.63|2280.65|2279.25|2281.28|2279.88|2280.53|2279.13|6
1618815300000|2021-04-19 06:55:00|2280.71|2279.21|2281.34|2279.84|2281.34|2279.84|2279.8|2278.3|0
1618815600000|2021-04-19 07:00:00|2281.33|2279.83|2281.83|2281.33|2287.08|2286.58|2279.58|2279.08|3067
1618815900000|2021-04-19 07:05:00|2281.7|2281.2|2280.58|2280.08|2282.33|2281.83|2279.95|2279.45|1623
1618816200000|2021-04-19 07:10:00|2280.7|2280.2|2282.08|2281.58|2282.7|2282.2|2278.83|2278.33|1690
1618816500000|2021-04-19 07:15:00|2282.2|2281.7|2280.58|2280.08|2282.83|2282.33|2280.33|2279.83|780
1618816800000|2021-04-19 07:20:00|2280.45|2279.95|2277.08|2276.58|2280.45|2279.95|2276.08|2275.58|1876
1618817100000|2021-04-19 07:25:00|2276.83|2276.33|2276.58|2276.08|2278.33|2277.83|2276.08|2275.58|1135
1618817400000|2021-04-19 07:30:00|2276.83|2276.33|2279.83|2279.33|2280.08|2279.58|2276.58|2276.08|1690
1618817700000|2021-04-19 07:35:00|2279.95|2279.45|2278.58|2278.08|2280.08|2279.58|2278.33|2277.83|710
1618818000000|2021-04-19 07:40:00|2278.33|2277.83|2277.33|2276.83|2278.33|2277.83|2276.33|2275.83|722
1618818300000|2021-04-19 07:45:00|2277.2|2276.7|2278.2|2277.7|2278.58|2278.08|2276.33|2275.83|681
1618818600000|2021-04-19 07:50:00|2278.33|2277.83|2276.58|2276.08|2278.33|2277.83|2276.08|2275.58|509
1618818900000|2021-04-19 07:55:00|2276.45|2275.95|2277.58|2277.08|2278.08|2277.58|2276.08|2275.58|462
1618819200000|2021-04-19 08:00:00|2277.7|2277.2|2277.83|2277.33|2278.33|2277.83|2277.33|2276.83|449
1618819500000|2021-04-19 08:05:00|2277.95|2277.45|2277.83|2277.33|2278.7|2278.2|2277.33|2276.83|374
1618819800000|2021-04-19 08:10:00|2277.95|2277.45|2277.83|2277.33|2278.33|2277.83|2277.33|2276.83|541
1618820100000|2021-04-19 08:15:00|2277.7|2277.2|2277.95|2277.45|2278.33|2277.83|2277.08|2276.58|424
1618820400000|2021-04-19 08:20:00|2277.83|2277.33|2277.58|2277.08|2278.08|2277.58|2276.58|2276.08|382
1618820700000|2021-04-19 08:25:00|2277.45|2276.95|2276.58|2276.08|2277.58|2277.08|2276.33|2275.83|696
1618821000000|2021-04-19 08:30:00|2276.45|2275.95|2275.58|2275.08|2277.08|2276.58|2275.33|2274.83|1014
1618821300000|2021-04-19 08:35:00|2275.7|2275.2|2277.45|2276.95|2277.45|2276.95|2275.58|2275.08|358
1618821600000|2021-04-19 08:40:00|2277.58|2277.08|2279.08|2278.58|2279.2|2278.7|2276.58|2276.08|1031
1618821900000|2021-04-19 08:45:00|2278.95|2278.45|2279.58|2279.08|2279.83|2279.33|2278.83|2278.33|500
1618822200000|2021-04-19 08:50:00|2279.45|2278.95|2277.83|2277.33|2279.7|2279.2|2277.33|2276.83|459
1618822500000|2021-04-19 08:55:00|2277.95|2277.45|2277.58|2277.08|2278.58|2278.08|2276.7|2276.2|394
1618822800000|2021-04-19 09:00:00|2277.7|2277.2|2276.33|2275.83|2277.83|2277.33|2276.08|2275.58|307
1618823100000|2021-04-19 09:05:00|2276.2|2275.7|2275.58|2275.08|2276.33|2275.83|2275.33|2274.83|364
1618823400000|2021-04-19 09:10:00|2275.7|2275.2|2276.08|2275.58|2276.58|2276.08|2275.58|2275.08|250
1618823700000|2021-04-19 09:15:00|2275.95|2275.45|2276.33|2275.83|2276.58|2276.08|2275.58|2275.08|434
1618824000000|2021-04-19 09:20:00|2276.2|2275.7|2275.58|2275.08|2276.2|2275.7|2275.33|2274.83|561
1618824300000|2021-04-19 09:25:00|2275.7|2275.2|2274.33|2273.83|2275.83|2275.33|2273.83|2273.33|406
1618824600000|2021-04-19 09:30:00|2274.45|2273.95|2274.2|2273.7|2274.95|2274.45|2274.08|2273.58|388
1618824900000|2021-04-19 09:35:00|2274.08|2273.58|2272.83|2272.33|2274.33|2273.83|2272.33|2271.83|568
1618825200000|2021-04-19 09:40:00|2272.7|2272.2|2272.08|2271.58|2273.08|2272.58|2271.83|2271.33|473
1618825500000|2021-04-19 09:45:00|2271.83|2271.33|2272.58|2272.08|2273.08|2272.58|2271.08|2270.58|450
1618825800000|2021-04-19 09:50:00|2272.7|2272.2|2273.58|2273.08|2273.58|2273.08|2272.58|2272.08|232
1618826100000|2021-04-19 09:55:00|2273.45|2272.95|2273.83|2273.33|2273.95|2273.45|2273.2|2272.7|302
1618826400000|2021-04-19 10:00:00|2273.7|2273.2|2274.33|2273.83|2274.33|2273.83|2273.58|2273.08|119
1618826700000|2021-04-19 10:05:00|2274.45|2273.95|2274.58|2274.08|2274.7|2274.2|2273.83|2273.33|326
1618827000000|2021-04-19 10:10:00|2274.45|2273.95|2275.33|2274.83|2275.7|2275.2|2274.33|2273.83|436
1618827300000|2021-04-19 10:15:00|2275.45|2274.95|2277.45|2276.95|2277.45|2276.95|2275.33|2274.83|372
1618827600000|2021-04-19 10:20:00|2277.33|2276.83|2275.83|2275.33|2277.58|2277.08|2275.58|2275.08|292
1618827900000|2021-04-19 10:25:00|2275.7|2275.2|2276.45|2275.95|2276.45|2275.95|2275.08|2274.58|224
1618828200000|2021-04-19 10:30:00|2276.58|2276.08|2275.83|2275.33|2277.08|2276.58|2275.83|2275.33|394
1618828500000|2021-04-19 10:35:00|2275.58|2275.08|2275.08|2274.58|2276.33|2275.83|2274.58|2274.08|449
1618828800000|2021-04-19 10:40:00|2275.2|2274.7|2272.95|2272.45|2275.33|2274.83|2272.83|2272.33|318
1618829100000|2021-04-19 10:45:00|2272.83|2272.33|2273.08|2272.58|2273.7|2273.2|2272.83|2272.33|145
1618829400000|2021-04-19 10:50:00|2273.2|2272.7|2273.7|2273.2|2273.83|2273.33|2273.08|2272.58|126
1618829700000|2021-04-19 10:55:00|2273.58|2273.08|2274.33|2273.83|2274.58|2274.08|2273.58|2273.08|127
1618830000000|2021-04-19 11:00:00|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2273.33|2272.83|307
1618830300000|2021-04-19 11:05:00|2274.58|2274.08|2275.58|2275.08|2275.58|2275.08|2274.33|2273.83|154
1618830600000|2021-04-19 11:10:00|2275.45|2274.95|2276.33|2275.83|2276.58|2276.08|2275.33|2274.83|253
1618830900000|2021-04-19 11:15:00|2276.45|2275.95|2276.33|2275.83|2277.08|2276.58|2276.33|2275.83|304
1618831200000|2021-04-19 11:20:00|2276.2|2275.7|2275.33|2274.83|2276.58|2276.08|2275.33|2274.83|299
1618831500000|2021-04-19 11:25:00|2275.2|2274.7|2275.08|2274.58|2275.83|2275.33|2274.58|2274.08|215
1618831800000|2021-04-19 11:30:00|2274.95|2274.45|2275.83|2275.33|2276.33|2275.83|2274.83|2274.33|160
1618832100000|2021-04-19 11:35:00|2275.7|2275.2|2275.33|2274.83|2276.08|2275.58|2275.33|2274.83|206
1618832400000|2021-04-19 11:40:00|2275.57|2275.07|2274.57|2274.07|2275.57|2275.07|2274.07|2273.57|227
1618832700000|2021-04-19 11:45:00|2274.44|2273.94|2274.07|2273.57|2275.07|2274.57|2274.07|2273.57|162
1618833000000|2021-04-19 11:50:00|2273.82|2273.32|2273.57|2273.07|2274.07|2273.57|2272.94|2272.44|343
1618833300000|2021-04-19 11:55:00|2273.32|2272.82|2272.82|2272.32|2273.94|2273.44|2272.82|2272.32|178
1618833600000|2021-04-19 12:00:00|2272.94|2272.44|2272.57|2272.07|2273.07|2272.57|2272.57|2272.07|295
1618833900000|2021-04-19 12:05:00|2272.44|2271.94|2272.82|2272.32|2273.07|2272.57|2272.07|2271.57|222
1618834200000|2021-04-19 12:10:00|2272.69|2272.19|2271.82|2271.32|2272.82|2272.32|2271.44|2270.94|277
1618834500000|2021-04-19 12:15:00|2271.94|2271.44|2272.07|2271.57|2272.32|2271.82|2271.32|2270.82|278
1618834800000|2021-04-19 12:20:00|2271.94|2271.44|2271.57|2271.07|2272.07|2271.57|2271.07|2270.57|401
1618835100000|2021-04-19 12:25:00|2271.44|2270.94|2270.32|2269.82|2271.82|2271.32|2270.19|2269.69|388
1618835400000|2021-04-19 12:30:00|2270.19|2269.69|2269.82|2269.32|2270.32|2269.82|2269.07|2268.57|362
1618835700000|2021-04-19 12:35:00|2270.07|2269.57|2270.07|2269.57|2270.82|2270.32|2269.57|2269.07|283
1618836000000|2021-04-19 12:40:00|2270.19|2269.69|2271.82|2271.32|2271.82|2271.32|2270.19|2269.69|265
1618836300000|2021-04-19 12:45:00|2271.69|2271.19|2271.82|2271.32|2272.07|2271.57|2271.57|2271.07|302
1618836600000|2021-04-19 12:50:00|2271.94|2271.44|2272.07|2271.57|2272.19|2271.69|2271.82|2271.32|139
1618836900000|2021-04-19 12:55:00|2272.19|2271.69|2271.07|2270.57|2272.32|2271.82|2271.07|2270.57|347
1618837200000|2021-04-19 13:00:00|2271.32|2270.82|2270.32|2269.82|2271.82|2271.32|2269.57|2269.07|615
1618837500000|2021-04-19 13:05:00|2270.44|2269.94|2270.07|2269.57|2270.69|2270.19|2269.57|2269.07|702
1618837800000|2021-04-19 13:10:00|2270.19|2269.69|2269.07|2268.57|2270.32|2269.82|2268.94|2268.44|676
1618838100000|2021-04-19 13:15:00|2268.82|2268.32|2268.57|2268.07|2269.82|2269.32|2268.44|2267.94|711
1618838400000|2021-04-19 13:20:00|2268.44|2267.94|2268.82|2268.32|2269.82|2269.32|2268.32|2267.82|681
1618838700000|2021-04-19 13:25:00|2268.94|2268.44|2269.19|2268.69|2269.32|2268.82|2268.57|2268.07|436
1618839000000|2021-04-19 13:30:00|2269.07|2268.57|2268.07|2267.57|2270.32|2269.82|2268.07|2267.57|1066
1618839300000|2021-04-19 13:35:00|2268.32|2267.82|2268.57|2268.07|2269.57|2269.07|2267.82|2267.32|932
1618839600000|2021-04-19 13:40:00|2268.69|2268.19|2267.07|2266.57|2269.07|2268.57|2267.07|2266.57|950
1618839900000|2021-04-19 13:45:00|2266.94|2266.44|2267.07|2266.57|2268.82|2268.32|2266.82|2266.32|887
1618840200000|2021-04-19 13:50:00|2267.19|2266.69|2265.82|2265.32|2267.19|2266.69|2265.82|2265.32|931
1618840500000|2021-04-19 13:55:00|2265.94|2265.44|2265.57|2265.07|2267.32|2266.82|2265.57|2265.07|1371
1618840800000|2021-04-19 14:00:00|2265.69|2265.19|2262.69|2262.19|2266.07|2265.57|2262.57|2262.07|1401
1618841100000|2021-04-19 14:05:00|2262.57|2262.07|2264.19|2263.69|2264.32|2263.82|2261.57|2261.07|2241
1618841400000|2021-04-19 14:10:00|2264.41|2263.91|2263.79|2263.29|2264.54|2264.04|2262.54|2262.04|1570
1618841700000|2021-04-19 14:15:00|2263.66|2263.16|2264.54|2264.04|2265.04|2264.54|2262.79|2262.29|1152
1618842000000|2021-04-19 14:20:00|2264.29|2263.79|2264.16|2263.66|2264.91|2264.41|2264.04|2263.54|579
1618842300000|2021-04-19 14:25:00|2264.29|2263.79|2263.79|2263.29|2264.54|2264.04|2263.29|2262.79|476
1618842600000|2021-04-19 14:30:00|2263.91|2263.41|2262.54|2262.04|2264.29|2263.79|2262.29|2261.79|788
1618842900000|2021-04-19 14:35:00|2262.41|2261.91|2262.29|2261.79|2263.04|2262.54|2261.79|2261.29|696
1618843200000|2021-04-19 14:40:00|2262.16|2261.66|2259.04|2258.54|2262.29|2261.79|2259.04|2258.54|1238
1618843500000|2021-04-19 14:45:00|2258.91|2258.41|2259.04|2258.54|2259.04|2258.54|2257.54|2257.04|1365
1618843800000|2021-04-19 14:50:00|2258.91|2258.41|2259.79|2259.29|2259.79|2259.29|2258.41|2257.91|1000
1618844100000|2021-04-19 14:55:00|2259.66|2259.16|2259.04|2258.54|2260.29|2259.79|2259.04|2258.54|1128
1618844400000|2021-04-19 15:00:00|2259.16|2258.66|2257.79|2257.29|2259.79|2259.29|2257.79|2257.29|1516
1618844700000|2021-04-19 15:05:00|2257.66|2257.16|2257.54|2257.04|2258.04|2257.54|2256.54|2256.04|852
1618845000000|2021-04-19 15:10:00|2257.41|2256.91|2258.04|2257.54|2258.04|2257.54|2256.54|2256.04|823
1618845300000|2021-04-19 15:15:00|2258.16|2257.66|2258.54|2258.04|2259.04|2258.54|2257.54|2257.04|1380
1618845600000|2021-04-19 15:20:00|2258.66|2258.16|2258.87|2257.37|2259.29|2258.79|2257.91|2257.37|1356
1618845900000|2021-04-19 15:25:00|2258.88|2257.38|2260.49|2258.99|2260.5|2259|2258.35|2256.85|1125
1618846200000|2021-04-19 15:30:00|2260.63|2259.13|2257.61|2256.21|2260.63|2259.13|2257.36|2255.96|200
1618846500000|2021-04-19 15:35:00|2256.49|2255.09|2256.36|2254.96|2256.49|2255.09|2256.24|2254.84|28
1618846800000|2021-04-19 15:40:00|2256.24|2254.84|2254.74|2253.34|2256.61|2255.21|2254.49|2253.09|29
1618847100000|2021-04-19 15:45:00|2254.61|2253.21|2254.11|2252.71|2254.61|2253.21|2253.74|2252.34|50
1618847400000|2021-04-19 15:50:00|2253.99|2252.59|2255.74|2254.34|2255.74|2254.34|2253.86|2252.46|63
1618847700000|2021-04-19 15:55:00|2255.86|2254.46|2254.76|2253.26|2255.86|2254.46|2254.24|2252.84|37
1618848000000|2021-04-19 16:00:00|2254.74|2253.24|2253.61|2252.11|2255.75|2254.25|2253.11|2251.61|0
1618848300000|2021-04-19 16:05:00|2253.62|2252.12|2254.85|2253.35|2254.88|2253.38|2252.16|2250.66|0
1618848600000|2021-04-19 16:10:00|2254.87|2253.37|2255.62|2254.12|2256.23|2254.73|2254.87|2253.37|0
1618848900000|2021-04-19 16:15:00|2255.76|2254.26|2257.81|2256.31|2258.23|2256.73|2255.62|2254.12|0
1618849200000|2021-04-19 16:20:00|2257.82|2256.32|2257.28|2255.78|2258.37|2256.87|2257.25|2255.75|0
1618849500000|2021-04-19 16:25:00|2257.27|2255.77|2256.13|2254.63|2257.27|2255.77|2254.59|2253.09|0
1618849800000|2021-04-19 16:30:00|2256.14|2254.64|2254.6|2253.1|2256.18|2254.68|2254.51|2253.01|0
1618850100000|2021-04-19 16:35:00|2254.59|2253.09|2254.06|2252.56|2255.17|2253.67|2254.06|2252.56|0
1618850400000|2021-04-19 16:40:00|2254.05|2252.55|2253.1|2251.6|2254.06|2252.56|2252.51|2251.01|0
1618850700000|2021-04-19 16:45:00|2253.09|2251.59|2254.14|2252.64|2254.2|2252.7|2252.07|2250.57|0
1618851000000|2021-04-19 16:50:00|2254.13|2252.63|2253.69|2252.19|2254.71|2253.21|2253.13|2251.63|0
1618851300000|2021-04-19 16:55:00|2253.7|2252.2|2253.66|2252.16|2253.72|2252.22|2253.11|2251.61|0
1618851600000|2021-04-19 17:00:00|2253.65|2252.15|2254.78|2253.28|2254.8|2253.3|2253.12|2251.62|0
1618851900000|2021-04-19 17:05:00|2254.8|2253.3|2254.21|2252.71|2255.33|2253.83|2254.21|2252.71|0
1618852200000|2021-04-19 17:10:00|2254.23|2252.73|2255.85|2254.35|2255.87|2254.37|2254.21|2252.71|0
1618852500000|2021-04-19 17:15:00|2255.93|2254.43|2255.51|2254.01|2256.02|2254.52|2255.46|2253.96|0
1618852800000|2021-04-19 17:20:00|2255.52|2254.02|2254.97|2253.47|2255.54|2254.04|2254.9|2253.4|0
1618853100000|2021-04-19 17:25:00|2254.95|2253.45|2254.9|2253.4|2255.48|2253.98|2254.4|2252.9|0
1618853400000|2021-04-19 17:30:00|2254.91|2253.41|2255.46|2253.96|2255.52|2254.02|2254.33|2252.83|0
1618853700000|2021-04-19 17:35:00|2255.39|2253.89|2256.07|2254.57|2256.12|2254.62|2255|2253.5|0
1618854000000|2021-04-19 17:40:00|2256.09|2254.59|2255.49|2253.99|2256.1|2254.6|2255.46|2253.96|0
1618854300000|2021-04-19 17:45:00|2255.48|2253.98|2255.02|2253.52|2255.55|2254.05|2254.5|2253|0
1618854600000|2021-04-19 17:50:00|2255.04|2253.54|2254.04|2252.54|2255.54|2254.04|2253.97|2252.47|0
1618854900000|2021-04-19 17:55:00|2254.05|2252.55|2254.69|2253.19|2255.23|2253.73|2254|2252.5|0
1618855200000|2021-04-19 18:00:00|2254.68|2253.18|2254.68|2253.18|2254.75|2253.25|2254.13|2252.63|0
1618855500000|2021-04-19 18:05:00|2254.69|2253.19|2254.12|2252.62|2255.26|2253.76|2254.08|2252.58|0
1618855800000|2021-04-19 18:10:00|2254.13|2252.63|2254.7|2253.2|2254.73|2253.23|2254.11|2252.61|0
1618856100000|2021-04-19 18:15:00|2254.72|2253.22|2254.78|2253.28|2255.29|2253.79|2254.7|2253.2|0
1618856400000|2021-04-19 18:20:00|2254.79|2253.29|2256.1|2254.6|2256.11|2254.61|2254.7|2253.2|0
1618856700000|2021-04-19 18:25:00|2256.08|2254.58|2256.07|2254.57|2256.11|2254.61|2255.58|2254.08|0
1618857000000|2021-04-19 18:30:00|2256.05|2254.55|2255.54|2254.04|2256.1|2254.6|2255.48|2253.98|0
1618857300000|2021-04-19 18:35:00|2255.56|2254.06|2254.87|2253.37|2255.57|2254.07|2254.34|2252.84|0
1618857600000|2021-04-19 18:40:00|2254.86|2253.36|2255.91|2254.41|2256.45|2254.95|2254.81|2253.31|0
1618857900000|2021-04-19 18:45:00|2255.9|2254.4|2256.53|2255.03|2256.56|2255.06|2255.37|2253.87|0
1618858200000|2021-04-19 18:50:00|2256.55|2255.05|2256.49|2254.99|2256.99|2255.49|2256.46|2254.96|0
1618858500000|2021-04-19 18:55:00|2256.5|2255|2256.52|2255.02|2256.97|2255.47|2256.47|2254.97|0
1618858800000|2021-04-19 19:00:00|2256.5|2255|2256.02|2254.52|2256.97|2255.47|2255.85|2254.35|0
1618859100000|2021-04-19 19:05:00|2256.03|2254.53|2256.04|2254.54|2256.59|2255.09|2255.96|2254.46|0
1618859400000|2021-04-19 19:10:00|2256.03|2254.53|2255.4|2253.9|2256.59|2255.09|2255.35|2253.85|0
1618859700000|2021-04-19 19:15:00|2255.42|2253.92|2254.8|2253.3|2255.94|2254.44|2254.76|2253.26|0
1618860000000|2021-04-19 19:20:00|2254.82|2253.32|2254.77|2253.27|2255.8|2254.3|2254.67|2253.17|0
1618860300000|2021-04-19 19:25:00|2254.79|2253.29|2254.71|2253.21|2255.29|2253.79|2254.67|2253.17|0
1618860600000|2021-04-19 19:30:00|2254.7|2253.2|2254.74|2253.24|2255.24|2253.74|2254.15|2252.65|0
1618860900000|2021-04-19 19:35:00|2254.72|2253.22|2255.76|2254.26|2255.78|2254.28|2254.7|2253.2|0
1618861200000|2021-04-19 19:40:00|2255.75|2254.25|2256.86|2255.36|2256.9|2255.4|2255.74|2254.24|0
1618861500000|2021-04-19 19:45:00|2256.9|2255.4|2256.15|2254.65|2256.9|2255.4|2256.12|2254.62|0
1618861800000|2021-04-19 19:50:00|2256.1|2254.6|2257.55|2256.05|2258.04|2256.54|2256.1|2254.6|0
1618862100000|2021-04-19 19:55:00|2257.57|2256.07|2258.17|2256.67|2258.48|2256.98|2257.52|2256.02|0
1618862400000|2021-04-19 20:00:00|2258.22|2256.72|2258.64|2257.14|2259.58|2258.08|2258.22|2256.72|0
1618862700000|2021-04-19 20:05:00|2258.66|2257.16|2258.93|2257.43|2259.2|2257.7|2258.44|2256.94|0
1618863000000|2021-04-19 20:10:00|2258.95|2257.45|2259.35|2257.85|2259.49|2257.99|2258.93|2257.43|0
1618863300000|2021-04-19 20:15:00|2259.31|2257.81|2259.4|2257.9|2259.48|2257.98|2259.19|2257.69|0
1618863600000|2021-04-19 20:20:00|2259.39|2257.89|2259.07|2257.57|2259.43|2257.93|2259.07|2257.57|0
1618863900000|2021-04-19 20:25:00|2259.12|2257.62|2259.07|2257.57|2259.16|2257.66|2259.07|2257.57|0
1618864200000|2021-04-19 20:30:00|2259.02|2257.52|2258.54|2257.04|2259.1|2257.6|2258.3|2256.8|0
1618864500000|2021-04-19 20:35:00|2258.56|2257.06|2259.38|2257.88|2259.38|2257.88|2258.44|2256.94|0
1618864800000|2021-04-19 20:40:00|2259.36|2257.86|2259.17|2257.67|2259.48|2257.98|2259.17|2257.67|0
1618865100000|2021-04-19 20:45:00|2259.15|2257.65|2258.92|2257.42|2259.17|2257.67|2258.82|2257.32|0
1618865400000|2021-04-19 20:50:00|2258.94|2257.44|2258.92|2257.42|2259.02|2257.52|2258.72|2257.22|0
1618865700000|2021-04-19 20:55:00|2258.94|2257.44|2258.78|2257.28|2259.02|2257.52|2258.26|2256.76|0
1618866000000|2021-04-19 21:00:00|2258.99|2257.49|2258.78|2257.28|2258.99|2257.49|2258.78|2257.28|0
1618866300000|2021-04-19 21:05:00|2258.82|2257.32|2258.82|2257.32|2258.82|2257.32|2258.78|2257.28|0
1618866900000|2021-04-19 21:15:00|2258.78|2257.28|2258.74|2257.24|2258.78|2257.28|2258.65|2257.15|0
1618867200000|2021-04-19 21:20:00|2258.7|2257.2|2258.82|2257.32|2258.82|2257.32|2258.7|2257.2|0
1618867500000|2021-04-19 21:25:00|2258.78|2257.28|2258.74|2257.24|2258.78|2257.28|2258.7|2257.2|0
1618867800000|2021-04-19 21:30:00|2258.78|2257.28|2258.7|2257.2|2258.78|2257.28|2258.7|2257.2|0
1618868100000|2021-04-19 21:35:00|2258.65|2257.15|2258.65|2257.15|2258.65|2257.15|2258.65|2257.15|0
1618868400000|2021-04-19 21:40:00|2258.7|2257.2|2258.7|2257.2|2258.7|2257.2|2258.7|2257.2|0
1618868700000|2021-04-19 21:45:00|2258.65|2257.15|2258.7|2257.2|2258.74|2257.24|2258.65|2257.15|0
1618869000000|2021-04-19 21:50:00|2258.74|2257.24|2258.7|2257.2|2258.74|2257.24|2258.7|2257.2|0
1618869300000|2021-04-19 21:55:00|2258.78|2257.28|2258.61|2257.11|2258.82|2257.32|2258.61|2257.11|0
1618869600000|2021-04-19 22:00:00|2258.65|2257.15|2258.85|2257.35|2259.2|2257.7|2258.59|2257.09|0
1618869900000|2021-04-19 22:05:00|2258.83|2257.33|2258.54|2257.04|2258.83|2257.33|2258.44|2256.94|0
1618870200000|2021-04-19 22:10:00|2258.55|2257.05|2258.85|2257.35|2258.95|2257.45|2258.54|2257.04|0
1618870500000|2021-04-19 22:15:00|2258.87|2257.37|2259.17|2257.67|2259.2|2257.7|2258.87|2257.37|0
1618870800000|2021-04-19 22:20:00|2259.18|2257.68|2259.37|2257.87|2259.37|2257.87|2259.17|2257.67|0
1618871100000|2021-04-19 22:25:00|2259.39|2257.89|2259.58|2258.08|2259.58|2258.08|2259.37|2257.87|0
1618871400000|2021-04-19 22:30:00|2259.6|2258.1|2260.13|2258.63|2260.13|2258.63|2259.6|2258.1|0
1618871700000|2021-04-19 22:35:00|2260.11|2258.61|2259.83|2258.33|2260.11|2258.61|2259.78|2258.28|0
1618872000000|2021-04-19 22:40:00|2259.84|2258.34|2260.18|2258.68|2260.18|2258.68|2259.84|2258.34|0
1618872300000|2021-04-19 22:45:00|2260.2|2258.7|2260.18|2258.68|2260.28|2258.78|2260.07|2258.57|0
1618872600000|2021-04-19 22:50:00|2260.16|2258.66|2259.97|2258.47|2260.16|2258.66|2259.97|2258.47|0
1618872900000|2021-04-19 22:55:00|2259.95|2258.45|2260.07|2258.57|2260.18|2258.68|2259.83|2258.33|0
1618873200000|2021-04-19 23:00:00|2260.09|2258.59|2260.07|2258.57|2260.18|2258.68|2260.07|2258.57|0
1618873500000|2021-04-19 23:05:00|2260.09|2258.59|2259.97|2258.47|2260.18|2258.68|2259.97|2258.47|0
1618873800000|2021-04-19 23:10:00|2259.98|2258.48|2259.97|2258.47|2260.07|2258.57|2259.97|2258.47|0
1618874100000|2021-04-19 23:15:00|2259.99|2258.49|2259.72|2258.22|2260.07|2258.57|2259.62|2258.12|0
1618874400000|2021-04-19 23:20:00|2259.74|2258.24|2259.72|2258.22|2259.83|2258.33|2259.72|2258.22|0
1618874700000|2021-04-19 23:25:00|2259.74|2258.24|2259.83|2258.33|2259.83|2258.33|2259.72|2258.22|0
1618875000000|2021-04-19 23:30:00|2259.81|2258.31|2259.21|2257.71|2259.83|2258.33|2259.06|2257.56|0
1618875300000|2021-04-19 23:35:00|2259.19|2257.69|2259.83|2258.33|2259.83|2258.33|2259.06|2257.56|0
1618875600000|2021-04-19 23:40:00|2259.84|2258.34|2260.38|2258.88|2260.38|2258.88|2259.84|2258.34|0
1618875900000|2021-04-19 23:45:00|2260.36|2258.86|2261.38|2259.88|2261.38|2259.88|2260.28|2258.78|0
1618876200000|2021-04-19 23:50:00|2261.36|2259.86|2261.05|2259.55|2261.38|2259.88|2260.85|2259.35|0
1618876500000|2021-04-19 23:55:00|2261.06|2259.56|2261.15|2259.65|2261.26|2259.76|2261|2259.5|0
1618876800000|2021-04-20 00:00:00|2261.17|2259.67|2261.52|2260.02|2261.72|2260.22|2260.96|2259.46|0
1618877100000|2021-04-20 00:05:00|2261.53|2260.03|2261.67|2260.17|2261.82|2260.32|2261.41|2259.91|0
1618877400000|2021-04-20 00:10:00|2261.68|2260.18|2261.62|2260.12|2261.93|2260.43|2261.27|2259.77|0
1618877700000|2021-04-20 00:15:00|2261.63|2260.13|2259.71|2258.21|2261.72|2260.22|2259.45|2257.95|0
1618878000000|2021-04-20 00:20:00|2259.64|2258.14|2259.01|2257.51|2259.92|2258.42|2258.5|2257|0
1618878300000|2021-04-20 00:25:00|2259.03|2257.53|2259.01|2257.51|2259.48|2257.98|2259|2257.5|0
1618878600000|2021-04-20 00:30:00|2259|2257.5|2260.45|2258.95|2260.48|2258.98|2259|2257.5|0
1618878900000|2021-04-20 00:35:00|2260.46|2258.96|2259.5|2258|2260.46|2258.96|2259.01|2257.51|0
1618879200000|2021-04-20 00:40:00|2259.48|2257.98|2259.47|2257.97|2259.5|2258|2259.01|2257.51|0
1618879500000|2021-04-20 00:45:00|2259.33|2257.83|2259.01|2257.51|2259.48|2257.98|2259|2257.5|0
1618879800000|2021-04-20 00:50:00|2259.03|2257.53|2258.48|2256.98|2259.03|2257.53|2258.48|2256.98|0
1618880100000|2021-04-20 00:55:00|2258.49|2256.99|2258.48|2256.98|2258.95|2257.45|2257.98|2256.48|0
1618880400000|2021-04-20 01:00:00|2258.5|2257|2258.5|2257|2258.97|2257.47|2258.45|2256.95|0
1618880700000|2021-04-20 01:05:00|2258.51|2257.01|2258|2256.5|2259|2257.5|2257.53|2256.03|0
1618881000000|2021-04-20 01:10:00|2258.01|2256.51|2258.54|2257.04|2259|2257.5|2258|2256.5|0
1618881300000|2021-04-20 01:15:00|2258.55|2257.05|2259|2257.5|2260.02|2258.52|2258.55|2257.05|0
1618881600000|2021-04-20 01:20:00|2259.14|2257.64|2259|2257.5|2259.97|2258.47|2258.53|2257.03|0
1618881900000|2021-04-20 01:25:00|2259.01|2257.51|2259.51|2258.01|2259.99|2258.49|2259|2257.5|0
1618882200000|2021-04-20 01:30:00|2259.5|2258|2259.07|2257.57|2260.08|2258.58|2259.07|2257.57|0
1618882500000|2021-04-20 01:35:00|2259.14|2257.64|2258.54|2257.04|2259.55|2258.05|2258.54|2257.04|0
1618882800000|2021-04-20 01:40:00|2258.61|2257.11|2258.04|2256.54|2258.77|2257.27|2258|2256.5|0
1618883100000|2021-04-20 01:45:00|2258.05|2256.55|2259.52|2258.02|2259.52|2258.02|2258.03|2256.53|0
1618883400000|2021-04-20 01:50:00|2259.53|2258.03|2260.51|2259.01|2260.55|2259.05|2259.51|2258.01|0
1618883700000|2021-04-20 01:55:00|2260.52|2259.02|2260.02|2258.52|2260.55|2259.05|2260.01|2258.51|0
1618884000000|2021-04-20 02:00:00|2260.01|2258.51|2259.52|2258.02|2260.02|2258.52|2259.51|2258.01|0
1618884300000|2021-04-20 02:05:00|2259.54|2258.04|2259.57|2258.07|2259.57|2258.07|2258.57|2257.07|0
1618884600000|2021-04-20 02:10:00|2259.58|2258.08|2259.58|2258.08|2259.6|2258.1|2259.09|2257.59|0
1618884900000|2021-04-20 02:15:00|2259.57|2258.07|2259.13|2257.63|2259.61|2258.11|2259.11|2257.61|0
1618885200000|2021-04-20 02:20:00|2259.11|2257.61|2260.08|2258.58|2260.08|2258.58|2259.11|2257.61|0
1618885500000|2021-04-20 02:25:00|2260.07|2258.57|2259.61|2258.11|2260.08|2258.58|2259.6|2258.1|0
1618885800000|2021-04-20 02:30:00|2259.6|2258.1|2259.07|2257.57|2259.61|2258.11|2259.05|2257.55|0
1618886100000|2021-04-20 02:35:00|2259.08|2257.58|2259.07|2257.57|2259.58|2258.08|2259.07|2257.57|0
1618886400000|2021-04-20 02:40:00|2259.08|2257.58|2259.11|2257.61|2259.11|2257.61|2258.58|2257.08|0
1618886700000|2021-04-20 02:45:00|2259.1|2257.6|2259.57|2258.07|2259.58|2258.08|2259.07|2257.57|0
1618887000000|2021-04-20 02:50:00|2259.43|2257.93|2259.08|2257.58|2259.57|2258.07|2259.05|2257.55|0
1618887300000|2021-04-20 02:55:00|2259.07|2257.57|2259.1|2257.6|2259.1|2257.6|2259.05|2257.55|0
1618887600000|2021-04-20 03:00:00|2259.08|2257.58|2259.6|2258.1|2259.6|2258.1|2259.08|2257.58|0
1618887900000|2021-04-20 03:05:00|2259.58|2258.08|2259.84|2258.34|2260.07|2258.57|2259.55|2258.05|0
1618888200000|2021-04-20 03:10:00|2260.07|2258.57|2260.12|2258.62|2260.66|2259.16|2259.84|2258.34|0
1618888500000|2021-04-20 03:15:00|2260.13|2258.63|2260.13|2258.63|2260.16|2258.66|2259.66|2258.16|0
1618888800000|2021-04-20 03:20:00|2260.14|2258.64|2260.15|2258.65|2260.18|2258.68|2260.12|2258.62|0
1618889100000|2021-04-20 03:25:00|2260.13|2258.63|2260.63|2259.13|2260.65|2259.15|2260.13|2258.63|0
1618889400000|2021-04-20 03:30:00|2260.62|2259.12|2260.6|2259.1|2260.63|2259.13|2260.15|2258.65|0
1618889700000|2021-04-20 03:35:00|2260.53|2259.03|2260.13|2258.63|2260.63|2259.13|2260.13|2258.63|0
1618890000000|2021-04-20 03:40:00|2260.15|2258.65|2259.65|2258.15|2260.15|2258.65|2259.65|2258.15|0
1618890300000|2021-04-20 03:45:00|2259.63|2258.13|2259.66|2258.16|2259.66|2258.16|2259.16|2257.66|0
1618890600000|2021-04-20 03:50:00|2259.68|2258.18|2259.68|2258.18|2260.15|2258.65|2259.66|2258.16|0
1618890900000|2021-04-20 03:55:00|2259.66|2258.16|2259.07|2257.57|2259.68|2258.18|2258.61|2257.11|0
1618891200000|2021-04-20 04:00:00|2259|2257.5|2258.57|2257.07|2259.07|2257.57|2258.57|2257.07|0
1618891500000|2021-04-20 04:05:00|2258.56|2257.06|2258.6|2257.1|2258.61|2257.11|2258.56|2257.06|0
1618891800000|2021-04-20 04:10:00|2258.61|2257.11|2258.11|2256.61|2258.61|2257.11|2258.1|2256.6|0
1618892100000|2021-04-20 04:15:00|2258.1|2256.6|2258.6|2257.1|2258.6|2257.1|2258.1|2256.6|0
1618892400000|2021-04-20 04:20:00|2258.52|2257.02|2258.58|2257.08|2258.6|2257.1|2258.1|2256.6|0
1618892700000|2021-04-20 04:25:00|2258.51|2257.01|2258.11|2256.61|2258.58|2257.08|2257.6|2256.1|0
1618893000000|2021-04-20 04:30:00|2258.13|2256.63|2258.6|2257.1|2258.6|2257.1|2258.13|2256.63|0
1618893300000|2021-04-20 04:35:00|2258.58|2257.08|2258.58|2257.08|2258.61|2257.11|2258.13|2256.63|0
1618893600000|2021-04-20 04:40:00|2258.57|2257.07|2258.58|2257.08|2258.61|2257.11|2258.34|2256.84|0
1618893900000|2021-04-20 04:45:00|2258.35|2256.85|2258.57|2257.07|2258.6|2257.1|2258.1|2256.6|0
1618894200000|2021-04-20 04:50:00|2258.58|2257.08|2258.58|2257.08|2258.61|2257.11|2258.11|2256.61|0
1618894500000|2021-04-20 04:55:00|2258.59|2257.09|2258.14|2256.64|2258.62|2257.12|2258.13|2256.63|0
1618894800000|2021-04-20 05:00:00|2258.13|2256.63|2259.12|2257.62|2259.14|2257.64|2258.13|2256.63|0
1618895100000|2021-04-20 05:05:00|2259.19|2257.69|2259.09|2257.59|2259.59|2258.09|2259.09|2257.59|0
1618895400000|2021-04-20 05:10:00|2259.08|2257.58|2258.15|2256.65|2259.11|2257.61|2258.14|2256.64|0
1618895700000|2021-04-20 05:15:00|2258.22|2256.72|2259.55|2258.05|2259.56|2258.06|2258.14|2256.64|0
1618896000000|2021-04-20 05:20:00|2259.54|2258.04|2259.54|2258.04|2260.06|2258.56|2259.54|2258.04|0
1618896300000|2021-04-20 05:25:00|2259.52|2258.02|2260.03|2258.53|2260.05|2258.55|2259.49|2257.99|0
1618896600000|2021-04-20 05:30:00|2259.96|2258.46|2260.05|2258.55|2260.51|2259.01|2259.56|2258.06|0
1618896900000|2021-04-20 05:35:00|2260.04|2258.54|2260.04|2258.54|2260.04|2258.54|2259.54|2258.04|0
1618897200000|2021-04-20 05:40:00|2260.02|2258.52|2260|2258.5|2260.51|2259.01|2259.98|2258.48|0
1618897500000|2021-04-20 05:45:00|2260.01|2258.51|2259.66|2258.16|2260.13|2258.63|2259.64|2258.14|0
1618897800000|2021-04-20 05:50:00|2259.67|2258.17|2259.2|2257.7|2259.69|2258.19|2259.2|2257.7|0
1618898100000|2021-04-20 05:55:00|2259.21|2257.71|2260.67|2259.17|2260.68|2259.18|2259.17|2257.67|0
1618898400000|2021-04-20 06:00:00|2260.68|2259.18|2261.09|2259.59|2261.66|2260.16|2260.67|2259.17|0
1618898700000|2021-04-20 06:05:00|2261.1|2259.6|2260.14|2258.64|2261.59|2260.09|2260.09|2258.59|0
1618899000000|2021-04-20 06:10:00|2260.13|2258.63|2260.63|2259.13|2260.65|2259.15|2260.12|2258.62|0
1618899300000|2021-04-20 06:15:00|2260.65|2259.15|2260.58|2259.08|2261.12|2259.62|2260.08|2258.58|0
1618899600000|2021-04-20 06:20:00|2260.6|2259.1|2260.13|2258.63|2261.05|2259.55|2259.67|2258.17|0
1618899900000|2021-04-20 06:25:00|2260.12|2258.62|2260.37|2258.87|2260.61|2259.11|2259.66|2258.16|0
1618900200000|2021-04-20 06:30:00|2260.3|2258.8|2256.74|2255.34|2260.6|2259.1|2256.49|2255.09|24
1618900500000|2021-04-20 06:35:00|2256.61|2255.21|2257.24|2255.84|2257.36|2255.96|2256.61|2255.21|16
1618900800000|2021-04-20 06:40:00|2257.36|2255.96|2256.99|2255.59|2257.49|2256.09|2256.86|2255.46|31
1618901100000|2021-04-20 06:45:00|2256.86|2255.46|2256.86|2255.46|2257.11|2255.71|2256.49|2255.09|17
1618901400000|2021-04-20 06:50:00|2256.74|2255.34|2257.24|2255.84|2257.49|2256.09|2256.49|2255.09|7
1618901700000|2021-04-20 06:55:00|2256.79|2255.29|2256.46|2254.96|2257.27|2255.77|2256.43|2254.93|0
1618902000000|2021-04-20 07:00:00|2256.47|2254.97|2257.66|2257.16|2262.41|2261.91|2254.54|2254.04|2762
1618902300000|2021-04-20 07:05:00|2257.54|2257.04|2260.04|2259.54|2261.04|2260.54|2257.54|2257.04|2314
1618902600000|2021-04-20 07:10:00|2260.16|2259.66|2257.54|2257.04|2260.79|2260.29|2256.79|2256.29|1409
1618902900000|2021-04-20 07:15:00|2257.79|2257.29|2256.54|2256.04|2258.29|2257.79|2255.91|2255.41|1027
1618903200000|2021-04-20 07:20:00|2256.41|2255.91|2260.04|2259.54|2260.79|2260.29|2256.29|2255.79|961
1618903500000|2021-04-20 07:25:00|2259.79|2259.29|2256.54|2256.04|2259.79|2259.29|2256.54|2256.04|608
1618903800000|2021-04-20 07:30:00|2256.66|2256.16|2255.04|2254.54|2257.29|2256.79|2254.66|2254.16|829
1618904100000|2021-04-20 07:35:00|2254.91|2254.41|2254.29|2253.79|2254.91|2254.41|2253.54|2253.04|948
1618904400000|2021-04-20 07:40:00|2254.2|2253.7|2252.2|2251.7|2254.2|2253.7|2252.2|2251.7|632
1618904700000|2021-04-20 07:45:00|2252.07|2251.57|2253.2|2252.7|2253.7|2253.2|2251.45|2250.95|952
1618905000000|2021-04-20 07:50:00|2253.07|2252.57|2252.7|2252.2|2253.7|2253.2|2252.45|2251.95|629
1618905300000|2021-04-20 07:55:00|2252.57|2252.07|2249.45|2248.95|2252.7|2252.2|2248.7|2248.2|1422
1618905600000|2021-04-20 08:00:00|2249.57|2249.07|2247.7|2247.2|2249.7|2249.2|2247.07|2246.57|1100
1618905900000|2021-04-20 08:05:00|2247.45|2246.95|2244.95|2244.45|2247.95|2247.45|2244.95|2244.45|1209
1618906200000|2021-04-20 08:10:00|2244.82|2244.32|2244.2|2243.7|2244.82|2244.32|2242.95|2242.45|1474
1618906500000|2021-04-20 08:15:00|2244.32|2243.82|2245.2|2244.7|2245.45|2244.95|2242.7|2242.2|797
1618906800000|2021-04-20 08:20:00|2245.07|2244.57|2246.2|2245.7|2246.32|2245.82|2244.45|2243.95|525
1618907100000|2021-04-20 08:25:00|2245.95|2245.45|2245.82|2245.32|2247.45|2246.95|2245.7|2245.2|595
1618907400000|2021-04-20 08:30:00|2245.7|2245.2|2243.95|2243.45|2245.7|2245.2|2243.7|2243.2|790
1618907700000|2021-04-20 08:35:00|2244.07|2243.57|2241.95|2241.45|2245.2|2244.7|2241.7|2241.2|601
1618908000000|2021-04-20 08:40:00|2241.82|2241.32|2240.07|2239.57|2242.57|2242.07|2239.95|2239.45|1160
1618908300000|2021-04-20 08:45:00|2239.95|2239.45|2242.7|2242.2|2243.7|2243.2|2239.95|2239.45|975
1618908600000|2021-04-20 08:50:00|2242.82|2242.32|2243.45|2242.95|2244.2|2243.7|2242.7|2242.2|533
1618908900000|2021-04-20 08:55:00|2243.32|2242.82|2242.95|2242.45|2243.95|2243.45|2242.07|2241.57|665
1618909200000|2021-04-20 09:00:00|2243.07|2242.57|2242.7|2242.2|2243.45|2242.95|2242.2|2241.7|489
1618909500000|2021-04-20 09:05:00|2242.57|2242.07|2241.45|2240.95|2242.57|2242.07|2241.32|2240.82|870
1618909800000|2021-04-20 09:10:00|2241.7|2241.2|2241.7|2241.2|2241.95|2241.45|2240.7|2240.2|868
1618910100000|2021-04-20 09:15:00|2241.57|2241.07|2240.2|2239.7|2242.2|2241.7|2240.07|2239.57|485
1618910400000|2021-04-20 09:20:00|2239.95|2239.45|2240.95|2240.45|2242.32|2241.82|2239.95|2239.45|729
1618910700000|2021-04-20 09:25:00|2241.07|2240.57|2239.57|2239.07|2241.2|2240.7|2238.95|2238.45|988
1618911000000|2021-04-20 09:30:00|2239.45|2238.95|2230.95|2230.45|2239.57|2239.07|2229.95|2229.45|4554
1618911300000|2021-04-20 09:35:00|2230.82|2230.32|2233.45|2232.95|2233.82|2233.32|2229.7|2229.2|1634
1618911600000|2021-04-20 09:40:00|2233.2|2232.7|2232.95|2232.45|2235.45|2234.95|2232.45|2231.95|1379
1618911900000|2021-04-20 09:45:00|2232.82|2232.32|2229.95|2229.45|2232.95|2232.45|2228.82|2228.32|1267
1618912200000|2021-04-20 09:50:00|2229.7|2229.2|2230.2|2229.7|2230.45|2229.95|2229.2|2228.7|635
1618912500000|2021-04-20 09:55:00|2230.45|2229.95|2228.95|2228.45|2230.7|2230.2|2228.32|2227.82|609
1618912800000|2021-04-20 10:00:00|2229.07|2228.57|2230.7|2230.2|2230.95|2230.45|2228.95|2228.45|541
1618913100000|2021-04-20 10:05:00|2230.57|2230.07|2229.95|2229.45|2230.95|2230.45|2228.7|2228.2|629
1618913400000|2021-04-20 10:10:00|2229.82|2229.32|2228.45|2227.95|2229.95|2229.45|2227.45|2226.95|495
1618913700000|2021-04-20 10:15:00|2228.32|2227.82|2227.82|2227.32|2228.95|2228.45|2227.7|2227.2|388
1618914000000|2021-04-20 10:20:00|2227.95|2227.45|2229.95|2229.45|2230.2|2229.7|2227.82|2227.32|545
1618914300000|2021-04-20 10:25:00|2230.07|2229.57|2230.45|2229.95|2230.7|2230.2|2229.7|2229.2|304
1618914600000|2021-04-20 10:30:00|2230.7|2230.2|2232.95|2232.45|2233.45|2232.95|2230.45|2229.95|627
1618914900000|2021-04-20 10:35:00|2232.7|2232.2|2233.32|2232.82|2233.95|2233.45|2232.32|2231.82|479
1618915200000|2021-04-20 10:40:00|2233.45|2232.95|2231.2|2230.7|2233.7|2233.2|2230.7|2230.2|803
1618915500000|2021-04-20 10:45:00|2231.32|2230.82|2232.95|2232.45|2232.95|2232.45|2230.95|2230.45|377
1618915800000|2021-04-20 10:50:00|2233.2|2232.7|2232.82|2232.32|2233.2|2232.7|2232.2|2231.7|464
1618916100000|2021-04-20 10:55:00|2232.95|2232.45|2231.32|2230.82|2233.2|2232.7|2230.57|2230.07|383
1618916400000|2021-04-20 11:00:00|2231.45|2230.95|2228.95|2228.45|2231.45|2230.95|2228.7|2228.2|298
1618916700000|2021-04-20 11:05:00|2228.82|2228.32|2228.45|2227.95|2229.45|2228.95|2228.2|2227.7|661
1618917000000|2021-04-20 11:10:00|2228.57|2228.07|2227.2|2226.7|2228.7|2228.2|2226.95|2226.45|249
1618917300000|2021-04-20 11:15:00|2227.07|2226.57|2226.2|2225.7|2227.07|2226.57|2225.57|2225.07|553
1618917600000|2021-04-20 11:20:00|2226.32|2225.82|2224.82|2224.32|2226.7|2226.2|2224.7|2224.2|429
1618917900000|2021-04-20 11:25:00|2224.7|2224.2|2223.95|2223.45|2225.45|2224.95|2223.32|2222.82|439
1618918200000|2021-04-20 11:30:00|2223.82|2223.32|2225.32|2224.82|2225.45|2224.95|2223.45|2222.95|523
1618918500000|2021-04-20 11:35:00|2225.45|2224.95|2226.2|2225.7|2227.2|2226.7|2225.2|2224.7|646
1618918800000|2021-04-20 11:40:00|2226.15|2225.65|2226.15|2225.65|2227.15|2226.65|2226.15|2225.65|315
1618919100000|2021-04-20 11:45:00|2226.4|2225.9|2225.15|2224.65|2226.4|2225.9|2225.15|2224.65|549
1618919400000|2021-04-20 11:50:00|2225.4|2224.9|2225.4|2224.9|2225.4|2224.9|2224.9|2224.4|268
1618919700000|2021-04-20 11:55:00|2225.15|2224.65|2225.65|2225.15|2226.15|2225.65|2225.15|2224.65|359
1618920000000|2021-04-20 12:00:00|2225.77|2225.27|2226.15|2225.65|2226.4|2225.9|2225.65|2225.15|620
1618920300000|2021-04-20 12:05:00|2226.27|2225.77|2225.65|2225.15|2226.65|2226.15|2224.65|2224.15|407
1618920600000|2021-04-20 12:10:00|2225.52|2225.02|2225.4|2224.9|2226.15|2225.65|2224.77|2224.27|267
1618920900000|2021-04-20 12:15:00|2225.52|2225.02|2224.9|2224.4|2225.9|2225.4|2224.65|2224.15|404
1618921200000|2021-04-20 12:20:00|2225.15|2224.65|2223.15|2222.65|2225.15|2224.65|2222.9|2222.4|676
1618921500000|2021-04-20 12:25:00|2223.27|2222.77|2223.65|2223.15|2224.15|2223.65|2223.27|2222.77|448
1618921800000|2021-04-20 12:30:00|2223.4|2222.9|2224.65|2224.15|2224.9|2224.4|2223.4|2222.9|712
1618922100000|2021-04-20 12:35:00|2224.52|2224.02|2224.9|2224.4|2225.4|2224.9|2224.4|2223.9|608
1618922400000|2021-04-20 12:40:00|2225.02|2224.52|2225.9|2225.4|2226.15|2225.65|2224.77|2224.27|406
1618922700000|2021-04-20 12:45:00|2225.77|2225.27|2224.9|2224.4|2226.02|2225.52|2224.65|2224.15|528
1618923000000|2021-04-20 12:50:00|2225.02|2224.52|2224.9|2224.4|2225.15|2224.65|2223.9|2223.4|559
1618923300000|2021-04-20 12:55:00|2224.77|2224.27|2223.9|2223.4|2225.15|2224.65|2223.9|2223.4|1007
1618923600000|2021-04-20 13:00:00|2223.77|2223.27|2223.65|2223.15|2224.15|2223.65|2223.15|2222.65|480
1618923900000|2021-04-20 13:05:00|2223.52|2223.02|2225.02|2224.52|2225.15|2224.65|2223.4|2222.9|611
1618924200000|2021-04-20 13:10:00|2225.15|2224.65|2225.65|2225.15|2226.15|2225.65|2224.9|2224.4|648
1618924500000|2021-04-20 13:15:00|2225.52|2225.02|2225.15|2224.65|2226.27|2225.77|2224.9|2224.4|714
1618924800000|2021-04-20 13:20:00|2225.27|2224.77|2225.27|2224.77|2225.9|2225.4|2224.9|2224.4|681
1618925100000|2021-04-20 13:25:00|2225.15|2224.65|2224.15|2223.65|2225.65|2225.15|2223.9|2223.4|610
1618925400000|2021-04-20 13:30:00|2224.4|2223.9|2223.15|2222.65|2224.9|2224.4|2222.9|2222.4|1256
1618925700000|2021-04-20 13:35:00|2223.02|2222.52|2220.52|2220.02|2224.15|2223.65|2220.52|2220.02|1481
1618926000000|2021-04-20 13:40:00|2220.65|2220.15|2219.15|2218.65|2220.9|2220.4|2218.4|2217.9|1526
1618926300000|2021-04-20 13:45:00|2219.02|2218.52|2219.15|2218.65|2220.52|2220.02|2218.4|2217.9|1271
1618926600000|2021-04-20 13:50:00|2219.27|2218.77|2218.52|2218.02|2219.4|2218.9|2216.02|2215.52|1648
1618926900000|2021-04-20 13:55:00|2218.65|2218.15|2214.9|2214.4|2218.77|2218.27|2213.77|2213.27|2692
1618927200000|2021-04-20 14:00:00|2214.65|2214.15|2216.15|2215.65|2216.9|2216.4|2214.27|2213.77|2141
1618927500000|2021-04-20 14:05:00|2216.27|2215.77|2217.77|2217.27|2219.15|2218.65|2215.9|2215.4|1520
1618927800000|2021-04-20 14:10:00|2217.78|2217.28|2216.53|2216.03|2218.16|2217.66|2215.66|2215.16|1189
1618928100000|2021-04-20 14:15:00|2216.41|2215.91|2218.16|2217.66|2218.91|2218.41|2216.16|2215.66|860
1618928400000|2021-04-20 14:20:00|2218.03|2217.53|2217.91|2217.41|2218.66|2218.16|2216.66|2216.16|938
1618928700000|2021-04-20 14:25:00|2218.03|2217.53|2215.41|2214.91|2218.03|2217.53|2215.16|2214.66|970
1618929000000|2021-04-20 14:30:00|2215.16|2214.66|2210.78|2210.28|2215.16|2214.66|2210.66|2210.16|2203
1618929300000|2021-04-20 14:35:00|2210.91|2210.41|2209.91|2209.41|2212.41|2211.91|2209.91|2209.41|1611
1618929600000|2021-04-20 14:40:00|2209.66|2209.16|2208.16|2207.66|2209.78|2209.28|2207.66|2207.16|1905
1618929900000|2021-04-20 14:45:00|2207.91|2207.41|2205.41|2204.91|2208.03|2207.53|2205.16|2204.66|2382
1618930200000|2021-04-20 14:50:00|2205.28|2204.78|2202.91|2202.41|2205.66|2205.16|2202.16|2201.66|2211
1618930500000|2021-04-20 14:55:00|2202.78|2202.28|2204.91|2204.41|2205.91|2205.41|2202.16|2201.66|2080
1618930800000|2021-04-20 15:00:00|2205.03|2204.53|2204.91|2204.41|2206.53|2206.03|2203.66|2203.16|2097
1618931100000|2021-04-20 15:05:00|2204.78|2204.28|2204.41|2203.91|2206.66|2206.16|2204.16|2203.66|2696
1618931400000|2021-04-20 15:10:00|2204.66|2204.16|2204.41|2203.91|2205.66|2205.16|2204.41|2203.91|1986
1618931700000|2021-04-20 15:15:00|2204.53|2204.03|2200.66|2200.16|2205.66|2205.16|2200.41|2199.91|2665
1618932000000|2021-04-20 15:20:00|2200.91|2200.41|2197.7|2196.2|2202.16|2201.66|2197.16|2196.2|4182
1618932300000|2021-04-20 15:25:00|2197.39|2195.89|2200.32|2198.82|2201.3|2199.8|2197.39|2195.89|1820
1618932600000|2021-04-20 15:30:00|2200.17|2198.67|2201.17|2199.77|2202.67|2201.27|2199.35|2197.85|539
1618932900000|2021-04-20 15:35:00|2201.3|2199.9|2199.92|2198.52|2203.3|2201.9|2199.05|2197.65|244
1618933200000|2021-04-20 15:40:00|2199.8|2198.4|2202.55|2201.15|2202.55|2201.15|2199.8|2198.4|237
1618933500000|2021-04-20 15:45:00|2202.8|2201.4|2201.67|2200.27|2203.3|2201.9|2201.3|2199.9|58
1618933800000|2021-04-20 15:50:00|2201.8|2200.4|2202.67|2201.27|2203.05|2201.65|2201.67|2200.27|11
1618934100000|2021-04-20 15:55:00|2202.42|2201.02|2202.35|2200.85|2202.8|2201.4|2201.3|2199.9|33
1618934400000|2021-04-20 16:00:00|2202.36|2200.86|2201.98|2200.48|2202.85|2201.35|2201.34|2199.84|0
1618934700000|2021-04-20 16:05:00|2201.96|2200.46|2203.75|2202.25|2203.76|2202.26|2201.9|2200.4|0
1618935000000|2021-04-20 16:10:00|2203.74|2202.24|2205.27|2203.77|2205.27|2203.77|2203.71|2202.21|0
1618935300000|2021-04-20 16:15:00|2205.29|2203.79|2205.9|2204.4|2206.36|2204.86|2205.23|2203.73|0
1618935600000|2021-04-20 16:20:00|2205.92|2204.42|2206.41|2204.91|2206.87|2205.37|2205.9|2204.4|0
1618935900000|2021-04-20 16:25:00|2206.4|2204.9|2205.39|2203.89|2206.9|2205.4|2205.36|2203.86|0
1618936200000|2021-04-20 16:30:00|2205.38|2203.88|2204.72|2203.22|2205.72|2204.22|2204.26|2202.76|0
1618936500000|2021-04-20 16:35:00|2204.7|2203.2|2203.42|2201.92|2204.7|2203.2|2203.38|2201.88|0
1618936800000|2021-04-20 16:40:00|2203.87|2202.37|2202.81|2201.31|2203.87|2202.37|2202.8|2201.3|0
1618937100000|2021-04-20 16:45:00|2202.82|2201.32|2202.28|2200.78|2202.82|2201.32|2202.27|2200.77|0
1618937400000|2021-04-20 16:50:00|2202.27|2200.77|2201.8|2200.3|2203.37|2201.87|2201.79|2200.29|0
1618937700000|2021-04-20 16:55:00|2201.79|2200.29|2203.91|2202.41|2203.94|2202.44|2201.79|2200.29|0
1618938000000|2021-04-20 17:00:00|2203.88|2202.38|2202.92|2201.42|2203.88|2202.38|2202.34|2200.84|0
1618938300000|2021-04-20 17:05:00|2202.9|2201.4|2202.47|2200.97|2203.47|2201.97|2202.44|2200.94|0
1618938600000|2021-04-20 17:10:00|2202.61|2201.11|2202.47|2200.97|2202.99|2201.49|2202.38|2200.88|0
1618938900000|2021-04-20 17:15:00|2202.45|2200.95|2204.02|2202.52|2204.06|2202.56|2202.41|2200.91|0
1618939200000|2021-04-20 17:20:00|2204.03|2202.53|2201.43|2199.93|2204.06|2202.56|2201.39|2199.89|0
1618939500000|2021-04-20 17:25:00|2201.45|2199.95|2200.93|2199.43|2201.45|2199.95|2200.89|2199.39|0
1618939800000|2021-04-20 17:30:00|2200.95|2199.45|2200.44|2198.94|2201.47|2199.97|2200.44|2198.94|0
1618940100000|2021-04-20 17:35:00|2200.45|2198.95|2201.05|2199.55|2201.5|2200|2200.42|2198.92|0
1618940400000|2021-04-20 17:40:00|2201.19|2199.69|2201.23|2199.73|2201.75|2200.25|2200.71|2199.21|0
1618940700000|2021-04-20 17:45:00|2201.22|2199.72|2201.75|2200.25|2202.3|2200.8|2201.2|2199.7|0
1618941000000|2021-04-20 17:50:00|2201.61|2200.11|2201.82|2200.32|2202.33|2200.83|2201.3|2199.8|0
1618941300000|2021-04-20 17:55:00|2201.84|2200.34|2202.39|2200.89|2202.86|2201.36|2201.78|2200.28|0
1618941600000|2021-04-20 18:00:00|2202.38|2200.88|2201.6|2200.1|2202.39|2200.89|2201.06|2199.56|0
1618941900000|2021-04-20 18:05:00|2201.61|2200.11|2202.12|2200.62|2202.12|2200.62|2201.08|2199.58|0
1618942200000|2021-04-20 18:10:00|2202.11|2200.61|2201.16|2199.66|2202.14|2200.64|2201.13|2199.63|0
1618942500000|2021-04-20 18:15:00|2201.15|2199.65|2201.08|2199.58|2201.18|2199.68|2200.61|2199.11|0
1618942800000|2021-04-20 18:20:00|2201.06|2199.56|2200.65|2199.15|2201.63|2200.13|2200.65|2199.15|0
1618943100000|2021-04-20 18:25:00|2200.64|2199.14|2199.04|2197.54|2200.65|2199.15|2198.57|2197.07|0
1618943400000|2021-04-20 18:30:00|2199.03|2197.53|2197.06|2195.56|2199.03|2197.53|2197.06|2195.56|0
1618943700000|2021-04-20 18:35:00|2197.05|2195.55|2198.2|2196.7|2198.21|2196.71|2197.03|2195.53|0
1618944000000|2021-04-20 18:40:00|2198.18|2196.68|2198.26|2196.76|2198.27|2196.77|2197.71|2196.21|0
1618944300000|2021-04-20 18:45:00|2198.25|2196.75|2198.73|2197.23|2198.74|2197.24|2197.7|2196.2|0
1618944600000|2021-04-20 18:50:00|2198.72|2197.22|2198.64|2197.14|2199.78|2198.28|2198.63|2197.13|0
1618944900000|2021-04-20 18:55:00|2198.66|2197.16|2197.56|2196.06|2198.66|2197.16|2197.01|2195.51|0
1618945200000|2021-04-20 19:00:00|2197.58|2196.08|2199.25|2197.75|2199.73|2198.23|2197.58|2196.08|0
1618945500000|2021-04-20 19:05:00|2199.22|2197.72|2200.36|2198.86|2200.37|2198.87|2199.22|2197.72|0
1618945800000|2021-04-20 19:10:00|2200.37|2198.87|2201.37|2199.87|2201.4|2199.9|2199.86|2198.36|0
1618946100000|2021-04-20 19:15:00|2201.36|2199.86|2201.31|2199.81|2201.89|2200.39|2200.84|2199.34|0
1618946400000|2021-04-20 19:20:00|2201.32|2199.82|2201.44|2199.94|2201.88|2200.38|2201.31|2199.81|0
1618946700000|2021-04-20 19:25:00|2201.45|2199.95|2201.41|2199.91|2201.92|2200.42|2200.9|2199.4|0
1618947000000|2021-04-20 19:30:00|2201.42|2199.92|2201.99|2200.49|2201.99|2200.49|2200.9|2199.4|0
1618947300000|2021-04-20 19:35:00|2202.13|2200.63|2202.83|2201.33|2202.94|2201.44|2201.85|2200.35|0
1618947600000|2021-04-20 19:40:00|2202.84|2201.34|2204.44|2202.94|2204.48|2202.98|2202.83|2201.33|0
1618947900000|2021-04-20 19:45:00|2204.45|2202.95|2204.89|2203.39|2204.98|2203.48|2204.32|2202.82|0
1618948200000|2021-04-20 19:50:00|2204.82|2203.32|2204.86|2203.36|2205.35|2203.85|2204.28|2202.78|0
1618948500000|2021-04-20 19:55:00|2204.89|2203.39|2201.62|2200.12|2204.89|2203.39|2200.99|2199.49|0
1618948800000|2021-04-20 20:00:00|2201.65|2200.15|2200|2198.5|2202.35|2200.85|2199.69|2198.19|0
1618949100000|2021-04-20 20:05:00|2199.98|2198.48|2199.6|2198.1|2200.46|2198.96|2199.6|2198.1|0
1618949400000|2021-04-20 20:10:00|2199.62|2198.12|2199.77|2198.27|2200.23|2198.73|2199.25|2197.75|0
1618949700000|2021-04-20 20:15:00|2199.86|2198.36|2199.73|2198.23|2199.86|2198.36|2199.52|2198.02|0
1618950000000|2021-04-20 20:20:00|2199.69|2198.19|2199.69|2198.19|2199.73|2198.23|2199.69|2198.19|0
1618950300000|2021-04-20 20:25:00|2199.73|2198.23|2199.65|2198.15|2199.73|2198.23|2199.57|2198.07|0
1618950600000|2021-04-20 20:30:00|2199.63|2198.13|2199.67|2198.17|2199.88|2198.38|2199.32|2197.82|0
1618950900000|2021-04-20 20:35:00|2199.65|2198.15|2199.12|2197.62|2199.67|2198.17|2199.12|2197.62|0
1618951200000|2021-04-20 20:40:00|2199.14|2197.64|2199.32|2197.82|2199.67|2198.17|2199.12|2197.62|0
1618951500000|2021-04-20 20:45:00|2199.34|2197.84|2199.22|2197.72|2199.43|2197.93|2199.02|2197.52|0
1618951800000|2021-04-20 20:50:00|2199.2|2197.7|2198.92|2197.42|2199.32|2197.82|2198.92|2197.42|0
1618952100000|2021-04-20 20:55:00|2198.95|2197.45|2199.24|2197.74|2199.3|2197.8|2198.95|2197.45|0
1618952400000|2021-04-20 21:00:00|2199.29|2197.79|2199.29|2197.79|2199.37|2197.87|2199.16|2197.66|0
1618952700000|2021-04-20 21:05:00|2199.24|2197.74|2199.95|2198.45|2200.2|2198.7|2199.24|2197.74|0
1618953000000|2021-04-20 21:10:00|2199.94|2198.44|2199.9|2198.4|2199.94|2198.44|2199.9|2198.4|0
1618953300000|2021-04-20 21:15:00|2199.94|2198.44|2199.9|2198.4|2199.94|2198.44|2199.9|2198.4|0
1618953600000|2021-04-20 21:20:00|2199.94|2198.44|2199.9|2198.4|2199.94|2198.44|2199.9|2198.4|0
1618953900000|2021-04-20 21:25:00|2199.94|2198.44|2199.98|2198.48|2200.03|2198.53|2199.94|2198.44|0
1618954200000|2021-04-20 21:30:00|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|0
1618954500000|2021-04-20 21:35:00|2199.93|2198.43|2199.93|2198.43|2199.93|2198.43|2199.93|2198.43|0
1618954800000|2021-04-20 21:40:00|2199.89|2198.39|2199.93|2198.43|2199.93|2198.43|2199.89|2198.39|0
1618955100000|2021-04-20 21:45:00|2199.89|2198.39|2199.89|2198.39|2199.93|2198.43|2199.89|2198.39|0
1618955400000|2021-04-20 21:50:00|2199.9|2198.4|2199.97|2198.47|2199.97|2198.47|2199.9|2198.4|0
1618955700000|2021-04-20 21:55:00|2199.93|2198.43|2199.85|2198.35|2199.93|2198.43|2199.7|2198.2|0
1618956000000|2021-04-20 22:00:00|2199.93|2198.43|2200.22|2198.72|2200.52|2199.02|2199.71|2198.21|0
1618956300000|2021-04-20 22:05:00|2200.2|2198.7|2200.32|2198.82|2200.57|2199.07|2200.12|2198.62|0
1618956600000|2021-04-20 22:10:00|2200.34|2198.84|2200.48|2198.98|2200.63|2199.13|2200.32|2198.82|0
1618956900000|2021-04-20 22:15:00|2200.5|2199|2200.63|2199.13|2200.63|2199.13|2200.48|2198.98|0
1618957200000|2021-04-20 22:20:00|2200.65|2199.15|2200.38|2198.88|2200.83|2199.33|2200.38|2198.88|0
1618957500000|2021-04-20 22:25:00|2200.36|2198.86|2200.73|2199.23|2200.83|2199.33|2200.28|2198.78|0
1618957800000|2021-04-20 22:30:00|2200.75|2199.25|2200.63|2199.13|2200.93|2199.43|2200.28|2198.78|0
1618958100000|2021-04-20 22:35:00|2200.61|2199.11|2200.73|2199.23|2200.83|2199.33|2200.48|2198.98|0
1618958400000|2021-04-20 22:40:00|2200.75|2199.25|2201.04|2199.54|2201.04|2199.54|2200.73|2199.23|0
1618958700000|2021-04-20 22:45:00|2201.02|2199.52|2201.14|2199.64|2201.24|2199.74|2200.93|2199.43|0
1618959000000|2021-04-20 22:50:00|2201.15|2199.65|2201.24|2199.74|2201.24|2199.74|2201.14|2199.64|0
1618959300000|2021-04-20 22:55:00|2201.26|2199.76|2201.04|2199.54|2201.49|2199.99|2200.93|2199.43|0
1618959600000|2021-04-20 23:00:00|2201.06|2199.56|2200.84|2199.34|2201.15|2199.65|2200.49|2198.99|0
1618959900000|2021-04-20 23:05:00|2200.86|2199.36|2200.39|2198.89|2201.05|2199.55|2200.29|2198.79|0
1618960200000|2021-04-20 23:10:00|2200.41|2198.91|2200.64|2199.14|2200.74|2199.24|2200.19|2198.69|0
1618960500000|2021-04-20 23:15:00|2200.62|2199.12|2200.64|2199.14|2200.69|2199.19|2200.19|2198.69|0
1618960800000|2021-04-20 23:20:00|2200.62|2199.12|2200.64|2199.14|2200.74|2199.24|2200.39|2198.89|0
1618961100000|2021-04-20 23:25:00|2200.63|2199.13|2200.74|2199.24|2200.84|2199.34|2200.39|2198.89|0
1618961400000|2021-04-20 23:30:00|2200.72|2199.22|2199.78|2198.28|2200.74|2199.24|2199.64|2198.14|0
1618961700000|2021-04-20 23:35:00|2199.8|2198.3|2199.98|2198.48|2200.09|2198.59|2199.78|2198.28|0
1618962000000|2021-04-20 23:40:00|2199.96|2198.46|2200.84|2199.34|2200.94|2199.44|2199.88|2198.38|0
1618962300000|2021-04-20 23:45:00|2200.82|2199.32|2201.05|2199.55|2201.25|2199.75|2200.74|2199.24|0
1618962600000|2021-04-20 23:50:00|2201.07|2199.57|2200.39|2198.89|2201.15|2199.65|2200.19|2198.69|0
1618962900000|2021-04-20 23:55:00|2200.41|2198.91|2200.39|2198.89|2200.49|2198.99|2200.19|2198.69|0
1618963200000|2021-04-21 00:00:00|2200.41|2198.91|2200.09|2198.59|2200.84|2199.34|2199.53|2198.03|0
1618963500000|2021-04-21 00:05:00|2200.08|2198.58|2200.09|2198.59|2200.39|2198.89|2199.23|2197.73|0
1618963800000|2021-04-21 00:10:00|2200.07|2198.57|2200.74|2199.24|2200.74|2199.24|2199.98|2198.48|0
1618964100000|2021-04-21 00:15:00|2200.72|2199.22|2201.89|2200.39|2204.25|2202.75|2200.64|2199.14|0
1618964400000|2021-04-21 00:20:00|2201.9|2200.4|2202.82|2201.32|2203.32|2201.82|2201.89|2200.39|0
1618964700000|2021-04-21 00:25:00|2202.84|2201.34|2203.27|2201.77|2203.5|2202|2202.82|2201.32|0
1618965000000|2021-04-21 00:30:00|2203.29|2201.79|2204.71|2203.21|2204.74|2203.24|2203.26|2201.76|0
1618965300000|2021-04-21 00:35:00|2204.69|2203.19|2204.25|2202.75|2205.22|2203.72|2204.23|2202.73|0
1618965600000|2021-04-21 00:40:00|2204.26|2202.76|2203.81|2202.31|2204.76|2203.26|2203.81|2202.31|0
1618965900000|2021-04-21 00:45:00|2203.79|2202.29|2203.75|2202.25|2204.26|2202.76|2202.83|2201.33|0
1618966200000|2021-04-21 00:50:00|2203.77|2202.27|2203.31|2201.81|2204.26|2202.76|2203.31|2201.81|0
1618966500000|2021-04-21 00:55:00|2203.33|2201.83|2203.22|2201.72|2203.79|2202.29|2202.8|2201.3|0
1618966800000|2021-04-21 01:00:00|2203.24|2201.74|2202.25|2200.75|2203.71|2202.21|2201.75|2200.25|0
1618967100000|2021-04-21 01:05:00|2202.24|2200.74|2202.7|2201.2|2202.73|2201.23|2202.24|2200.74|0
1618967400000|2021-04-21 01:10:00|2202.69|2201.19|2201.7|2200.2|2202.69|2201.19|2201.21|2199.71|0
1618967700000|2021-04-21 01:15:00|2201.69|2200.19|2200.25|2198.75|2201.69|2200.19|2200.23|2198.73|0
1618968000000|2021-04-21 01:20:00|2200.23|2198.73|2201.19|2199.69|2201.21|2199.71|2200.23|2198.73|0
1618968300000|2021-04-21 01:25:00|2201.2|2199.7|2200.7|2199.2|2201.2|2199.7|2200.23|2198.73|0
1618968600000|2021-04-21 01:30:00|2200.69|2199.19|2202.14|2200.64|2202.17|2200.67|2200.43|2198.93|0
1618968900000|2021-04-21 01:35:00|2202.13|2200.63|2202.65|2201.15|2203.13|2201.63|2202.11|2200.61|0
1618969200000|2021-04-21 01:40:00|2202.66|2201.16|2201.24|2199.74|2203.13|2201.63|2200.74|2199.24|0
1618969500000|2021-04-21 01:45:00|2201.22|2199.72|2201.27|2199.77|2201.75|2200.25|2200.73|2199.23|0
1618969800000|2021-04-21 01:50:00|2201.28|2199.78|2200.76|2199.26|2201.75|2200.25|2200.29|2198.79|0
1618970100000|2021-04-21 01:55:00|2200.74|2199.24|2199.74|2198.24|2200.74|2199.24|2199.72|2198.22|0
1618970400000|2021-04-21 02:00:00|2199.73|2198.23|2197.79|2196.29|2199.74|2198.24|2197.66|2196.16|0
1618970700000|2021-04-21 02:05:00|2197.93|2196.43|2197.86|2196.36|2198.28|2196.78|2197.34|2195.84|0
1618971000000|2021-04-21 02:10:00|2197.82|2196.32|2198.74|2197.24|2198.74|2197.24|2197.34|2195.84|0
1618971300000|2021-04-21 02:15:00|2198.76|2197.26|2198.7|2197.2|2198.76|2197.26|2197.75|2196.25|0
1618971600000|2021-04-21 02:20:00|2198.69|2197.19|2198.18|2196.68|2198.7|2197.2|2198.16|2196.66|0
1618971900000|2021-04-21 02:25:00|2198.17|2196.67|2198.14|2196.64|2198.65|2197.15|2197.7|2196.2|0
1618972200000|2021-04-21 02:30:00|2198.15|2196.65|2198.66|2197.16|2198.66|2197.16|2198.14|2196.64|0
1618972500000|2021-04-21 02:35:00|2198.65|2197.15|2199.14|2197.64|2199.17|2197.67|2198.19|2196.69|0
1618972800000|2021-04-21 02:40:00|2199.13|2197.63|2198.18|2196.68|2199.14|2197.64|2197.71|2196.21|0
1618973100000|2021-04-21 02:45:00|2198.19|2196.69|2198.65|2197.15|2199.13|2197.63|2198.16|2196.66|0
1618973400000|2021-04-21 02:50:00|2198.66|2197.16|2200.12|2198.62|2200.13|2198.63|2198.65|2197.15|0
1618973700000|2021-04-21 02:55:00|2200.1|2198.6|2200.1|2198.6|2200.57|2199.07|2199.64|2198.14|0
1618974000000|2021-04-21 03:00:00|2200.12|2198.62|2201.09|2199.59|2201.09|2199.59|2200.09|2198.59|0
1618974300000|2021-04-21 03:05:00|2201.08|2199.58|2200.65|2199.15|2201.13|2199.63|2200.59|2199.09|0
1618974600000|2021-04-21 03:10:00|2200.66|2199.16|2201.57|2200.07|2202.06|2200.56|2200.62|2199.12|0
1618974900000|2021-04-21 03:15:00|2201.58|2200.08|2200.62|2199.12|2201.59|2200.09|2200.6|2199.1|0
1618975200000|2021-04-21 03:20:00|2200.63|2199.13|2200.6|2199.1|2201.08|2199.58|2200.59|2199.09|0
1618975500000|2021-04-21 03:25:00|2200.59|2199.09|2201.1|2199.6|2201.11|2199.61|2200.59|2199.09|0
1618975800000|2021-04-21 03:30:00|2201.11|2199.61|2201.08|2199.58|2201.58|2200.08|2200.59|2199.09|0
1618976100000|2021-04-21 03:35:00|2201.1|2199.6|2200.09|2198.59|2201.1|2199.6|2199.64|2198.14|0
1618976400000|2021-04-21 03:40:00|2200.11|2198.61|2199.63|2198.13|2200.11|2198.61|2198.65|2197.15|0
1618976700000|2021-04-21 03:45:00|2199.61|2198.11|2199.62|2198.12|2200.08|2198.58|2199.57|2198.07|0
1618977000000|2021-04-21 03:50:00|2199.69|2198.19|2201.1|2199.6|2201.1|2199.6|2199.6|2198.1|0
1618977300000|2021-04-21 03:55:00|2201.12|2199.62|2201.12|2199.62|2201.6|2200.1|2201.1|2199.6|0
1618977600000|2021-04-21 04:00:00|2201.15|2199.65|2201.6|2200.1|2201.6|2200.1|2201.1|2199.6|0
1618977900000|2021-04-21 04:05:00|2201.61|2200.11|2202.09|2200.59|2202.57|2201.07|2201.61|2200.11|0
1618978200000|2021-04-21 04:10:00|2202.08|2200.58|2201.64|2200.14|2202.11|2200.61|2201.63|2200.13|0
1618978500000|2021-04-21 04:15:00|2201.63|2200.13|2201.64|2200.14|2202.14|2200.64|2201.63|2200.13|0
1618978800000|2021-04-21 04:20:00|2201.66|2200.16|2201.63|2200.13|2202.12|2200.62|2201.16|2199.66|0
1618979100000|2021-04-21 04:25:00|2201.64|2200.14|2200.62|2199.12|2201.87|2200.37|2200.62|2199.12|0
1618979400000|2021-04-21 04:30:00|2200.64|2199.14|2201.1|2199.6|2201.61|2200.11|2200.64|2199.14|0
1618979700000|2021-04-21 04:35:00|2201.12|2199.62|2201.09|2199.59|2201.6|2200.1|2201.09|2199.59|0
1618980000000|2021-04-21 04:40:00|2201.08|2199.58|2201.56|2200.06|2202.05|2200.55|2200.6|2199.1|0
1618980300000|2021-04-21 04:45:00|2201.54|2200.04|2202|2200.5|2202.46|2200.96|2201.54|2200.04|0
1618980600000|2021-04-21 04:50:00|2202.01|2200.51|2202.46|2200.96|2202.48|2200.98|2201.98|2200.48|0
1618980900000|2021-04-21 04:55:00|2202.48|2200.98|2202.46|2200.96|2202.48|2200.98|2202.46|2200.96|0
1618981200000|2021-04-21 05:00:00|2202.48|2200.98|2202.39|2200.89|2202.96|2201.46|2201.93|2200.43|0
1618981500000|2021-04-21 05:05:00|2202.38|2200.88|2201.96|2200.46|2202.39|2200.89|2201.42|2199.92|0
1618981800000|2021-04-21 05:10:00|2201.94|2200.44|2201.41|2199.91|2201.94|2200.44|2201.41|2199.91|0
1618982100000|2021-04-21 05:15:00|2201.42|2199.92|2202.38|2200.88|2202.39|2200.89|2200.94|2199.44|0
1618982400000|2021-04-21 05:20:00|2202.4|2200.9|2203.13|2201.63|2203.15|2201.65|2202.38|2200.88|0
1618982700000|2021-04-21 05:25:00|2203.06|2201.56|2203.68|2202.18|2203.68|2202.18|2202.68|2201.18|0
1618983000000|2021-04-21 05:30:00|2203.67|2202.17|2204.18|2202.68|2204.65|2203.15|2203.21|2201.71|0
1618983300000|2021-04-21 05:35:00|2204.19|2202.69|2204.81|2203.31|2204.81|2203.31|2203.68|2202.18|0
1618983600000|2021-04-21 05:40:00|2204.82|2203.32|2204.31|2202.81|2204.83|2203.33|2203.78|2202.28|0
1618983900000|2021-04-21 05:45:00|2204.33|2202.83|2204.77|2203.27|2205.29|2203.79|2204.28|2202.78|0
1618984200000|2021-04-21 05:50:00|2204.76|2203.26|2204.77|2203.27|2205.25|2203.75|2204.74|2203.24|0
1618984500000|2021-04-21 05:55:00|2204.78|2203.28|2204.32|2202.82|2205.3|2203.8|2204.31|2202.81|0
1618984800000|2021-04-21 06:00:00|2204.31|2202.81|2204.91|2203.41|2204.93|2203.43|2202|2200.5|0
1618985100000|2021-04-21 06:05:00|2204.93|2203.43|2204.43|2202.93|2205.42|2203.92|2203.98|2202.48|0
1618985400000|2021-04-21 06:10:00|2204.45|2202.95|2205.88|2204.38|2206.34|2204.84|2203.94|2202.44|0
1618985700000|2021-04-21 06:15:00|2205.86|2204.36|2207.42|2205.92|2207.86|2206.36|2205.41|2203.91|0
1618986000000|2021-04-21 06:20:00|2207.41|2205.91|2207.33|2205.83|2207.99|2206.49|2206.92|2205.42|0
1618986300000|2021-04-21 06:25:00|2207.31|2205.81|2208.39|2206.89|2208.39|2206.89|2207.31|2205.81|0
1618986600000|2021-04-21 06:30:00|2208.41|2206.91|2211.42|2210.02|2211.67|2210.27|2208.3|2206.89|88
1618986900000|2021-04-21 06:35:00|2211.3|2209.9|2212.67|2211.27|2212.92|2211.52|2211.3|2209.9|4
1618987200000|2021-04-21 06:40:00|2212.3|2210.9|2212.3|2210.9|2213.3|2211.9|2212.3|2210.9|25
1618987500000|2021-04-21 06:45:00|2212.17|2210.77|2211.8|2210.4|2212.17|2210.77|2211.55|2210.15|8
1618987800000|2021-04-21 06:50:00|2211.67|2210.27|2210.55|2209.15|2211.8|2210.4|2210.42|2209.02|24
1618988100000|2021-04-21 06:55:00|2210.96|2209.46|2212.32|2210.82|2212.32|2210.82|2210.5|2209|0
1618988400000|2021-04-21 07:00:00|2212.31|2210.81|2223.22|2222.72|2225.22|2224.72|2210.6|2210.1|5101
1618988700000|2021-04-21 07:05:00|2223.35|2222.85|2223.6|2223.1|2226.6|2226.1|2223.1|2222.6|2388
1618989000000|2021-04-21 07:10:00|2223.47|2222.97|2219.97|2219.47|2223.85|2223.35|2219.1|2218.6|2408
1618989300000|2021-04-21 07:15:00|2219.85|2219.35|2220.6|2220.1|2221.85|2221.35|2219.85|2219.35|1502
1618989600000|2021-04-21 07:20:00|2220.85|2220.35|2222.85|2222.35|2224.1|2223.6|2220.6|2220.1|1407
1618989900000|2021-04-21 07:25:00|2223.22|2222.72|2218.97|2218.47|2223.22|2222.72|2217.85|2217.35|1678
1618990200000|2021-04-21 07:30:00|2218.85|2218.35|2220.35|2219.85|2221.35|2220.85|2217.72|2217.22|1508
1618990500000|2021-04-21 07:35:00|2220.6|2220.1|2221.1|2220.6|2222.1|2221.6|2219.22|2218.72|930
1618990800000|2021-04-21 07:40:00|2220.97|2220.47|2223.47|2222.97|2223.47|2222.97|2220.97|2220.47|985
1618991100000|2021-04-21 07:45:00|2223.72|2223.22|2222.72|2222.22|2224.47|2223.97|2222.72|2222.22|679
1618991400000|2021-04-21 07:50:00|2222.84|2222.34|2224.72|2224.22|2225.47|2224.97|2222.84|2222.34|1251
1618991700000|2021-04-21 07:55:00|2224.84|2224.34|2226.47|2225.97|2227.09|2226.59|2224.72|2224.22|791
1618992000000|2021-04-21 08:00:00|2226.72|2226.22|2227.22|2226.72|2227.47|2226.97|2226.09|2225.59|950
1618992300000|2021-04-21 08:05:00|2227.47|2226.97|2227.47|2226.97|2227.72|2227.22|2226.72|2226.22|609
1618992600000|2021-04-21 08:10:00|2227.59|2227.09|2227.97|2227.47|2228.47|2227.97|2227.22|2226.72|810
1618992900000|2021-04-21 08:15:00|2227.84|2227.34|2227.34|2226.84|2229.22|2228.72|2226.97|2226.47|661
1618993200000|2021-04-21 08:20:00|2227.47|2226.97|2229.47|2228.97|2229.72|2229.22|2227.22|2226.72|768
1618993500000|2021-04-21 08:25:00|2229.22|2228.72|2228.59|2228.09|2230.22|2229.72|2228.09|2227.59|933
1618993800000|2021-04-21 08:30:00|2228.72|2228.22|2227.47|2226.97|2228.72|2228.22|2226.72|2226.22|529
1618994100000|2021-04-21 08:35:00|2227.59|2227.09|2226.22|2225.72|2227.72|2227.22|2225.97|2225.47|554
1618994400000|2021-04-21 08:40:00|2226.47|2225.97|2225.22|2224.72|2226.72|2226.22|2224.97|2224.47|526
1618994700000|2021-04-21 08:45:00|2225.47|2224.97|2225.47|2224.97|2226.97|2226.47|2224.84|2224.34|450
1618995000000|2021-04-21 08:50:00|2225.59|2225.09|2223.72|2223.22|2226.47|2225.97|2223.47|2222.97|575
1618995300000|2021-04-21 08:55:00|2223.84|2223.34|2223.22|2222.72|2223.97|2223.47|2222.47|2221.97|496
1618995600000|2021-04-21 09:00:00|2223.34|2222.84|2222.47|2221.97|2224.22|2223.72|2222.22|2221.72|361
1618995900000|2021-04-21 09:05:00|2222.22|2221.72|2223.47|2222.97|2224.22|2223.72|2222.22|2221.72|532
1618996200000|2021-04-21 09:10:00|2223.59|2223.09|2222.09|2221.59|2223.59|2223.09|2221.97|2221.47|508
1618996500000|2021-04-21 09:15:00|2221.97|2221.47|2221.47|2220.97|2222.72|2222.22|2221.22|2220.72|413
1618996800000|2021-04-21 09:20:00|2221.59|2221.09|2223.47|2222.97|2223.84|2223.34|2221.59|2221.09|532
1618997100000|2021-04-21 09:25:00|2223.59|2223.09|2224.72|2224.22|2224.97|2224.47|2223.59|2223.09|318
1618997400000|2021-04-21 09:30:00|2224.59|2224.09|2224.22|2223.72|2224.72|2224.22|2223.47|2222.97|397
1618997700000|2021-04-21 09:35:00|2224.47|2223.97|2221.72|2221.22|2224.47|2223.97|2220.97|2220.47|712
1618998000000|2021-04-21 09:40:00|2221.84|2221.34|2222.22|2221.72|2223.47|2222.97|2220.59|2220.09|786
1618998300000|2021-04-21 09:45:00|2221.97|2221.47|2221.97|2221.47|2222.22|2221.72|2220.09|2219.59|628
1618998600000|2021-04-21 09:50:00|2222.22|2221.72|2221.72|2221.22|2223.09|2222.59|2221.72|2221.22|556
1618998900000|2021-04-21 09:55:00|2221.47|2220.97|2220.09|2219.59|2221.97|2221.47|2219.97|2219.47|377
1618999200000|2021-04-21 10:00:00|2220.22|2219.72|2219.22|2218.72|2220.72|2220.22|2218.59|2218.09|508
1618999500000|2021-04-21 10:05:00|2219.34|2218.84|2219.97|2219.47|2220.72|2220.22|2219.22|2218.72|313
1618999800000|2021-04-21 10:10:00|2219.84|2219.34|2218.59|2218.09|2220.22|2219.72|2217.97|2217.47|529
1619000100000|2021-04-21 10:15:00|2218.72|2218.22|2215.84|2215.34|2221.84|2221.34|2215.84|2215.34|1462
1619000400000|2021-04-21 10:20:00|2215.97|2215.47|2217.97|2217.47|2218.22|2217.72|2215.72|2215.22|842
1619000700000|2021-04-21 10:25:00|2218.22|2217.72|2219.97|2219.47|2219.97|2219.47|2217.97|2217.47|564
1619001000000|2021-04-21 10:30:00|2220.09|2219.59|2220.72|2220.22|2220.97|2220.47|2219.47|2218.97|318
1619001300000|2021-04-21 10:35:00|2220.47|2219.97|2222.84|2222.34|2222.97|2222.47|2220.47|2219.97|329
1619001600000|2021-04-21 10:40:00|2222.72|2222.22|2223.72|2223.22|2223.97|2223.47|2222.72|2222.22|575
1619001900000|2021-04-21 10:45:00|2223.84|2223.34|2223.59|2223.09|2223.84|2223.34|2223.22|2222.72|619
1619002200000|2021-04-21 10:50:00|2223.72|2223.22|2224.22|2223.72|2225.09|2224.59|2223.72|2223.22|839
1619002500000|2021-04-21 10:55:00|2224.34|2223.84|2226.97|2226.47|2226.97|2226.47|2224.34|2223.84|456
1619002800000|2021-04-21 11:00:00|2227.09|2226.59|2225.72|2225.22|2227.97|2227.47|2225.22|2224.72|315
1619003100000|2021-04-21 11:05:00|2225.59|2225.09|2226.22|2225.72|2226.97|2226.47|2225.22|2224.72|369
1619003400000|2021-04-21 11:10:00|2226.34|2225.84|2224.97|2224.47|2226.34|2225.84|2224.72|2224.22|240
1619003700000|2021-04-21 11:15:00|2225.09|2224.59|2226.09|2225.59|2226.47|2225.97|2224.72|2224.22|201
1619004000000|2021-04-21 11:20:00|2226.22|2225.72|2226.47|2225.97|2226.97|2226.47|2225.22|2224.72|244
1619004300000|2021-04-21 11:25:00|2226.59|2226.09|2225.47|2224.97|2227.34|2226.84|2225.34|2224.84|417
1619004600000|2021-04-21 11:30:00|2225.22|2224.72|2225.22|2224.72|2225.72|2225.22|2224.59|2224.09|184
1619004900000|2021-04-21 11:35:00|2225.34|2224.84|2226.09|2225.59|2226.22|2225.72|2225.22|2224.72|291
1619005200000|2021-04-21 11:40:00|2226.17|2225.67|2225.8|2225.3|2227.05|2226.55|2225.8|2225.3|226
1619005500000|2021-04-21 11:45:00|2225.92|2225.42|2223.8|2223.3|2225.92|2225.42|2223.8|2223.3|331
1619005800000|2021-04-21 11:50:00|2223.67|2223.17|2224.55|2224.05|2224.92|2224.42|2223.55|2223.05|270
1619006100000|2021-04-21 11:55:00|2224.67|2224.17|2224.92|2224.42|2225.3|2224.8|2224.67|2224.17|167
1619006400000|2021-04-21 12:00:00|2224.8|2224.3|2222.92|2222.42|2225.3|2224.8|2222.67|2222.17|285
1619006700000|2021-04-21 12:05:00|2223.05|2222.55|2222.05|2221.55|2223.55|2223.05|2222.05|2221.55|282
1619007000000|2021-04-21 12:10:00|2221.8|2221.3|2222.3|2221.8|2222.8|2222.3|2221.55|2221.05|343
1619007300000|2021-04-21 12:15:00|2222.17|2221.67|2221.8|2221.3|2223.05|2222.55|2221.55|2221.05|400
1619007600000|2021-04-21 12:20:00|2221.92|2221.42|2220.8|2220.3|2222.05|2221.55|2220.3|2219.8|369
1619007900000|2021-04-21 12:25:00|2220.55|2220.05|2219.8|2219.3|2221.3|2220.8|2219.67|2219.17|330
1619008200000|2021-04-21 12:30:00|2219.67|2219.17|2217.3|2216.8|2220.3|2219.8|2217.05|2216.55|669
1619008500000|2021-04-21 12:35:00|2217.17|2216.67|2215.3|2214.8|2218.3|2217.8|2214.92|2214.42|852
1619008800000|2021-04-21 12:40:00|2215.42|2214.92|2215.3|2214.8|2216.05|2215.55|2214.55|2214.05|709
1619009100000|2021-04-21 12:45:00|2215.42|2214.92|2215.05|2214.55|2215.67|2215.17|2214.55|2214.05|563
1619009400000|2021-04-21 12:50:00|2215.17|2214.67|2214.55|2214.05|2215.67|2215.17|2214.55|2214.05|365
1619009700000|2021-04-21 12:55:00|2214.67|2214.17|2213.05|2212.55|2214.8|2214.3|2213.05|2212.55|589
1619010000000|2021-04-21 13:00:00|2213.17|2212.67|2213.8|2213.3|2214.55|2214.05|2212.8|2212.3|641
1619010300000|2021-04-21 13:05:00|2213.92|2213.42|2214.05|2213.55|2214.55|2214.05|2213.3|2212.8|464
1619010600000|2021-04-21 13:10:00|2213.92|2213.42|2212.8|2212.3|2213.92|2213.42|2212.8|2212.3|696
1619010900000|2021-04-21 13:15:00|2212.55|2212.05|2213.05|2212.55|2214.05|2213.55|2212.3|2211.8|819
1619011200000|2021-04-21 13:20:00|2212.8|2212.3|2211.05|2210.55|2213.42|2212.92|2210.92|2210.42|783
1619011500000|2021-04-21 13:25:00|2211.17|2210.67|2213.3|2212.8|2213.3|2212.8|2211.17|2210.67|904
1619011800000|2021-04-21 13:30:00|2213.42|2212.92|2215.55|2215.05|2215.55|2215.05|2213.05|2212.55|1757
1619012100000|2021-04-21 13:35:00|2215.67|2215.17|2218.8|2218.3|2219.05|2218.55|2215.3|2214.8|1388
1619012400000|2021-04-21 13:40:00|2218.67|2218.17|2219.3|2218.8|2219.55|2219.05|2217.17|2216.67|1310
1619012700000|2021-04-21 13:45:00|2219.42|2218.92|2223.3|2222.8|2224.05|2223.55|2219.42|2218.92|2163
1619013000000|2021-04-21 13:50:00|2223.55|2223.05|2224.55|2224.05|2224.8|2224.3|2223.3|2222.8|1689
1619013300000|2021-04-21 13:55:00|2224.8|2224.3|2224.8|2224.3|2224.92|2224.42|2223.42|2222.92|1069
1619013600000|2021-04-21 14:00:00|2224.67|2224.17|2226.55|2226.05|2227.05|2226.55|2224.55|2224.05|1907
1619013900000|2021-04-21 14:05:00|2226.67|2226.17|2226.17|2225.67|2228.55|2228.05|2226.05|2225.55|1194
1619014200000|2021-04-21 14:10:00|2226.05|2225.55|2225.72|2225.22|2227.3|2226.8|2225.47|2224.97|1192
1619014500000|2021-04-21 14:15:00|2225.59|2225.09|2225.47|2224.97|2225.97|2225.47|2223.72|2223.22|1328
1619014800000|2021-04-21 14:20:00|2225.59|2225.09|2225.47|2224.97|2225.97|2225.47|2224.72|2224.22|1214
1619015100000|2021-04-21 14:25:00|2225.59|2225.09|2226.97|2226.47|2227.34|2226.84|2225.47|2224.97|1069
1619015400000|2021-04-21 14:30:00|2226.84|2226.34|2226.22|2225.72|2227.72|2227.22|2225.22|2224.72|1468
1619015700000|2021-04-21 14:35:00|2226.34|2225.84|2226.22|2225.72|2227.97|2227.47|2226.22|2225.72|546
1619016000000|2021-04-21 14:40:00|2226.47|2225.97|2226.84|2226.34|2226.97|2226.47|2225.59|2225.09|698
1619016300000|2021-04-21 14:45:00|2226.97|2226.47|2226.72|2226.22|2227.97|2227.47|2226.47|2225.97|706
1619016600000|2021-04-21 14:50:00|2226.84|2226.34|2227.22|2226.72|2228.47|2227.97|2226.47|2225.97|766
1619016900000|2021-04-21 14:55:00|2227.34|2226.84|2226.97|2226.47|2227.72|2227.22|2226.34|2225.84|818
1619017200000|2021-04-21 15:00:00|2227.09|2226.59|2227.09|2226.59|2228.22|2227.72|2226.47|2225.97|1278
1619017500000|2021-04-21 15:05:00|2226.97|2226.47|2227.47|2226.97|2228.22|2227.72|2226.97|2226.47|1278
1619017800000|2021-04-21 15:10:00|2227.34|2226.84|2227.47|2226.97|2228.22|2227.72|2226.97|2226.47|1371
1619018100000|2021-04-21 15:15:00|2227.34|2226.84|2227.47|2226.97|2227.72|2227.22|2226.84|2226.34|839
1619018400000|2021-04-21 15:20:00|2227.34|2226.84|2227.33|2225.83|2227.72|2227.22|2226.47|2225.83|2209
1619018700000|2021-04-21 15:25:00|2227.47|2225.97|2228.81|2227.31|2229.27|2227.77|2227.32|2225.82|1790
1619019000000|2021-04-21 15:30:00|2228.8|2227.3|2227.17|2225.77|2228.92|2227.42|2226.17|2224.77|235
1619019300000|2021-04-21 15:35:00|2227.04|2225.64|2227.42|2226.02|2227.67|2226.27|2227.04|2225.64|44
1619019600000|2021-04-21 15:40:00|2227.54|2226.14|2228.17|2226.77|2228.29|2226.89|2227.54|2226.14|41
1619019900000|2021-04-21 15:45:00|2228.29|2226.89|2228.54|2227.14|2228.54|2227.14|2228.29|2226.89|14
1619020200000|2021-04-21 15:50:00|2228.67|2227.27|2228.67|2227.27|2229.04|2227.64|2228.54|2227.14|5
1619020500000|2021-04-21 15:55:00|2229.42|2228.02|2230.84|2229.34|2230.92|2229.52|2229.42|2228.02|15
1619020800000|2021-04-21 16:00:00|2230.85|2229.35|2231.27|2229.77|2231.28|2229.78|2230.31|2228.81|0
1619021100000|2021-04-21 16:05:00|2231.13|2229.63|2230.79|2229.29|2231.13|2229.63|2230.26|2228.76|0
1619021400000|2021-04-21 16:10:00|2230.77|2229.27|2230.75|2229.25|2230.79|2229.29|2230.29|2228.79|0
1619021700000|2021-04-21 16:15:00|2230.74|2229.24|2231.26|2229.76|2231.27|2229.77|2230.7|2229.2|0
1619022000000|2021-04-21 16:20:00|2231.25|2229.75|2230.71|2229.21|2231.25|2229.75|2230.7|2229.2|0
1619022300000|2021-04-21 16:25:00|2230.7|2229.2|2229.65|2228.15|2230.73|2229.23|2229.65|2228.15|0
1619022600000|2021-04-21 16:30:00|2229.66|2228.16|2230.07|2228.57|2230.17|2228.67|2229.61|2228.11|0
1619022900000|2021-04-21 16:35:00|2230.08|2228.58|2230.11|2228.61|2230.13|2228.63|2230.07|2228.57|0
1619023200000|2021-04-21 16:40:00|2230.13|2228.63|2230.13|2228.63|2230.59|2229.09|2230.1|2228.6|0
1619023500000|2021-04-21 16:45:00|2230.11|2228.61|2229.56|2228.06|2230.17|2228.67|2229.54|2228.04|560
1619023800000|2021-04-21 16:50:00|2229.57|2228.07|2229.55|2228.05|2230.08|2228.58|2229.52|2228.02|0
1619024100000|2021-04-21 16:55:00|2229.69|2228.19|2229.97|2228.47|2230.05|2228.55|2229.48|2227.98|0
1619024400000|2021-04-21 17:00:00|2229.96|2228.46|2230.49|2228.99|2230.51|2229.01|2229.51|2228.01|0
1619024700000|2021-04-21 17:05:00|2230.47|2228.97|2230.58|2229.08|2231.05|2229.55|2229.55|2228.05|0
1619025000000|2021-04-21 17:10:00|2230.57|2229.07|2230.6|2229.1|2231.08|2229.58|2230.09|2228.59|0
1619025300000|2021-04-21 17:15:00|2230.58|2229.08|2230.66|2229.16|2230.67|2229.17|2230.1|2228.6|0
1619025600000|2021-04-21 17:20:00|2230.67|2229.17|2231.12|2229.62|2231.14|2229.64|2230.19|2228.69|0
1619025900000|2021-04-21 17:25:00|2231.11|2229.61|2230.56|2229.06|2231.11|2229.61|2230.56|2229.06|0
1619026200000|2021-04-21 17:30:00|2230.57|2229.07|2230.61|2229.11|2231.14|2229.64|2230.57|2229.07|0
1619026500000|2021-04-21 17:35:00|2230.6|2229.1|2231.04|2229.54|2231.06|2229.56|2230.54|2229.04|0
1619026800000|2021-04-21 17:40:00|2231.03|2229.53|2231.03|2229.53|2231.07|2229.57|2231.03|2229.53|0
1619027100000|2021-04-21 17:45:00|2231.01|2229.51|2231.01|2229.51|2231.07|2229.57|2231|2229.5|0
1619027400000|2021-04-21 17:50:00|2231|2229.5|2231.5|2230|2231.51|2230.01|2231|2229.5|0
1619027700000|2021-04-21 17:55:00|2231.51|2230.01|2232.01|2230.51|2232.03|2230.53|2231.5|2230|0
1619028000000|2021-04-21 18:00:00|2232.03|2230.53|2233.57|2232.07|2233.61|2232.11|2232.01|2230.51|0
1619028300000|2021-04-21 18:05:00|2233.56|2232.06|2233.58|2232.08|2233.61|2232.11|2233.55|2232.05|0
1619028600000|2021-04-21 18:10:00|2233.56|2232.06|2233.6|2232.1|2233.62|2232.12|2233.09|2231.59|0
1619028900000|2021-04-21 18:15:00|2233.59|2232.09|2233.54|2232.04|2233.63|2232.13|2233.54|2232.04|0
1619029200000|2021-04-21 18:20:00|2233.56|2232.06|2232.97|2231.47|2233.56|2232.06|2232.95|2231.45|0
1619029500000|2021-04-21 18:25:00|2232.95|2231.45|2233.01|2231.51|2233.52|2232.02|2232.94|2231.44|0
1619029800000|2021-04-21 18:30:00|2233|2231.5|2233.58|2232.08|2233.58|2232.08|2233|2231.5|0
1619030100000|2021-04-21 18:35:00|2233.56|2232.06|2233.58|2232.08|2233.6|2232.1|2233.55|2232.05|0
1619030400000|2021-04-21 18:40:00|2233.57|2232.07|2232.99|2231.49|2233.6|2232.1|2232.98|2231.48|0
1619030700000|2021-04-21 18:45:00|2233.01|2231.51|2232.99|2231.49|2233.51|2232.01|2232.93|2231.43|0
1619031000000|2021-04-21 18:50:00|2232.97|2231.47|2233.95|2232.45|2233.95|2232.45|2232.97|2231.47|0
1619031300000|2021-04-21 18:55:00|2233.93|2232.43|2233.92|2232.42|2233.95|2232.45|2233.41|2231.91|0
1619031600000|2021-04-21 19:00:00|2233.91|2232.41|2233.88|2232.38|2234.42|2232.92|2233.36|2231.86|0
1619031900000|2021-04-21 19:05:00|2233.87|2232.37|2233.83|2232.33|2234.35|2232.85|2233.35|2231.85|0
1619032200000|2021-04-21 19:10:00|2233.82|2232.32|2234.43|2232.93|2234.91|2233.41|2233.82|2232.32|0
1619032500000|2021-04-21 19:15:00|2234.41|2232.91|2234.9|2233.4|2234.9|2233.4|2233.87|2232.37|0
1619032800000|2021-04-21 19:20:00|2234.91|2233.41|2234.92|2233.42|2234.92|2233.42|2234.41|2232.91|0
1619033100000|2021-04-21 19:25:00|2234.94|2233.44|2234.89|2233.39|2234.94|2233.44|2234.88|2233.38|0
1619033400000|2021-04-21 19:30:00|2234.91|2233.41|2236.91|2235.41|2236.91|2235.41|2234.89|2233.39|0
1619033700000|2021-04-21 19:35:00|2236.89|2235.39|2236.91|2235.41|2237.03|2235.53|2236.47|2234.97|0
1619034000000|2021-04-21 19:40:00|2236.9|2235.4|2237.87|2236.37|2237.89|2236.39|2236.9|2235.4|0
1619034300000|2021-04-21 19:45:00|2237.88|2236.38|2238.38|2236.88|2238.88|2237.38|2237.84|2236.34|0
1619034600000|2021-04-21 19:50:00|2238.4|2236.9|2239.21|2237.71|2239.61|2238.11|2236.88|2235.38|0
1619034900000|2021-04-21 19:55:00|2239.22|2237.72|2240.04|2238.54|2240.1|2238.6|2238.62|2237.12|0
1619035200000|2021-04-21 20:00:00|2239.99|2238.49|2237.44|2235.94|2239.99|2238.49|2237.09|2235.59|0
1619035500000|2021-04-21 20:05:00|2237.42|2235.92|2236.87|2235.37|2237.75|2236.25|2236.77|2235.27|0
1619035800000|2021-04-21 20:10:00|2236.85|2235.35|2236.94|2235.44|2237.22|2235.72|2236.66|2235.16|0
1619036100000|2021-04-21 20:15:00|2236.9|2235.4|2236.77|2235.27|2236.98|2235.48|2236.73|2235.23|0
1619036400000|2021-04-21 20:20:00|2236.81|2235.31|2236.89|2235.39|2236.89|2235.39|2236.8|2235.3|0
1619036700000|2021-04-21 20:25:00|2236.97|2235.47|2236.89|2235.39|2236.97|2235.47|2236.89|2235.39|0
1619037000000|2021-04-21 20:30:00|2236.87|2235.37|2236.6|2235.1|2237.26|2235.76|2236.37|2234.87|0
1619037300000|2021-04-21 20:35:00|2236.62|2235.12|2236.6|2235.1|2236.91|2235.41|2236.59|2235.09|0
1619037600000|2021-04-21 20:40:00|2236.62|2235.12|2236.68|2235.18|2236.79|2235.29|2236.58|2235.08|0
1619037900000|2021-04-21 20:45:00|2236.67|2235.17|2236.23|2234.73|2236.79|2235.29|2236.03|2234.53|0
1619038200000|2021-04-21 20:50:00|2236.21|2234.71|2236.57|2235.07|2236.67|2235.17|2236.13|2234.63|0
1619038500000|2021-04-21 20:55:00|2236.55|2235.05|2236.25|2234.75|2236.67|2235.17|2236.12|2234.62|0
1619038800000|2021-04-21 21:00:00|2236.29|2234.79|2236.45|2234.95|2236.45|2234.95|2236.29|2234.79|0
1619039100000|2021-04-21 21:05:00|2236.41|2234.91|2236.41|2234.91|2236.41|2234.91|2236.23|2234.73|0
1619039400000|2021-04-21 21:10:00|2236.25|2234.75|2236.41|2234.91|2236.41|2234.91|2236.25|2234.75|0
1619039700000|2021-04-21 21:15:00|2236.42|2234.92|2236.55|2235.05|2236.55|2235.05|2236.42|2234.92|0
1619040000000|2021-04-21 21:20:00|2236.46|2234.96|2236.38|2234.88|2236.59|2235.09|2236.38|2234.88|0
1619040300000|2021-04-21 21:25:00|2236.46|2234.96|2236.12|2234.62|2236.46|2234.96|2236.06|2234.56|0
1619040600000|2021-04-21 21:30:00|2236.08|2234.58|2236.08|2234.58|2236.08|2234.58|2236.08|2234.58|0
1619040900000|2021-04-21 21:35:00|2236.25|2234.75|2236.21|2234.71|2236.25|2234.75|2236.12|2234.62|0
1619041200000|2021-04-21 21:40:00|2236.16|2234.66|2236.21|2234.71|2236.21|2234.71|2236.16|2234.66|0
1619041800000|2021-04-21 21:50:00|2236.14|2234.64|2236.14|2234.64|2236.14|2234.64|2236.14|2234.64|0
1619042100000|2021-04-21 21:55:00|2236.18|2234.68|2236.18|2234.68|2236.34|2234.84|2236.09|2234.59|0
1619042400000|2021-04-21 22:00:00|2236.27|2234.77|2236.82|2235.32|2236.92|2235.42|2236.21|2234.71|0
1619042700000|2021-04-21 22:05:00|2236.8|2235.3|2236.51|2235.01|2236.82|2235.32|2236.31|2234.81|0
1619043000000|2021-04-21 22:10:00|2236.53|2235.03|2236.51|2235.01|2236.72|2235.22|2236.51|2235.01|0
1619043300000|2021-04-21 22:15:00|2236.49|2234.99|2236.41|2234.91|2236.62|2235.12|2236.41|2234.91|0
1619043600000|2021-04-21 22:20:00|2236.43|2234.93|2236.31|2234.81|2236.51|2235.01|2236.16|2234.66|0
1619043900000|2021-04-21 22:25:00|2236.33|2234.83|2236.16|2234.66|2236.51|2235.01|2236.16|2234.66|0
1619044200000|2021-04-21 22:30:00|2236.14|2234.64|2236.16|2234.66|2236.16|2234.66|2235.96|2234.46|0
1619044500000|2021-04-21 22:35:00|2236.14|2234.64|2235.75|2234.25|2236.16|2234.66|2235.65|2234.15|0
1619044800000|2021-04-21 22:40:00|2235.74|2234.24|2235.4|2233.9|2235.74|2234.24|2235.3|2233.8|0
1619045100000|2021-04-21 22:45:00|2235.42|2233.92|2235.31|2233.81|2235.65|2234.15|2235.3|2233.8|0
1619045400000|2021-04-21 22:50:00|2235.33|2233.83|2235.41|2233.91|2235.56|2234.06|2235.21|2233.71|0
1619045700000|2021-04-21 22:55:00|2235.4|2233.9|2235.59|2234.09|2235.69|2234.19|2235.31|2233.81|0
1619046000000|2021-04-21 23:00:00|2235.61|2234.11|2235.49|2233.99|2235.69|2234.19|2235.49|2233.99|0
1619046300000|2021-04-21 23:05:00|2235.5|2234|2235.59|2234.09|2235.69|2234.19|2235.24|2233.74|0
1619046600000|2021-04-21 23:10:00|2235.61|2234.11|2236|2234.5|2236.1|2234.6|2235.61|2234.11|0
1619046900000|2021-04-21 23:15:00|2235.98|2234.48|2236|2234.5|2236.35|2234.85|2235.9|2234.4|0
1619047200000|2021-04-21 23:20:00|2235.98|2234.48|2235.8|2234.3|2236.1|2234.6|2235.8|2234.3|0
1619047500000|2021-04-21 23:25:00|2235.78|2234.28|2235.47|2233.97|2235.8|2234.3|2235.22|2233.72|0
1619047800000|2021-04-21 23:30:00|2235.49|2233.99|2235.57|2234.07|2235.57|2234.07|2235.22|2233.72|0
1619048100000|2021-04-21 23:35:00|2235.55|2234.05|2235.32|2233.82|2235.55|2234.05|2235.22|2233.72|0
1619048400000|2021-04-21 23:40:00|2235.29|2233.79|2235.02|2233.52|2235.29|2233.79|2234.81|2233.31|0
1619048700000|2021-04-21 23:45:00|2235.04|2233.54|2235.03|2233.53|2235.22|2233.72|2235.02|2233.52|0
1619049000000|2021-04-21 23:50:00|2235.05|2233.55|2235.23|2233.73|2235.58|2234.08|2235.05|2233.55|0
1619049300000|2021-04-21 23:55:00|2235.24|2233.74|2235.13|2233.63|2235.33|2233.83|2235.03|2233.53|0
1619049600000|2021-04-22 00:00:00|2235.11|2233.61|2234.92|2233.42|2235.33|2233.83|2234.82|2233.32|0
1619049900000|2021-04-22 00:05:00|2234.91|2233.41|2234.9|2233.4|2235.33|2233.83|2234.47|2232.97|0
1619050200000|2021-04-22 00:10:00|2234.89|2233.39|2234.9|2233.4|2235.11|2233.61|2234.7|2233.2|0
1619050500000|2021-04-22 00:15:00|2234.92|2233.42|2235.6|2234.1|2236.09|2234.59|2234.9|2233.4|0
1619050800000|2021-04-22 00:20:00|2235.59|2234.09|2237.04|2235.54|2237.04|2235.54|2235.59|2234.09|0
1619051100000|2021-04-22 00:25:00|2237.02|2235.52|2237.01|2235.51|2237.04|2235.54|2236.56|2235.06|0
1619051400000|2021-04-22 00:30:00|2237.02|2235.52|2236.54|2235.04|2237.51|2236.01|2236.54|2235.04|0
1619051700000|2021-04-22 00:35:00|2236.55|2235.05|2237.01|2235.51|2237.51|2236.01|2236.54|2235.04|0
1619052000000|2021-04-22 00:40:00|2237.02|2235.52|2237.14|2235.64|2237.14|2235.64|2237|2235.5|0
1619052300000|2021-04-22 00:45:00|2237.13|2235.63|2238.15|2236.65|2238.63|2237.13|2237.13|2235.63|0
1619052600000|2021-04-22 00:50:00|2238.16|2236.66|2237.64|2236.14|2238.16|2236.66|2237.62|2236.12|0
1619052900000|2021-04-22 00:55:00|2237.62|2236.12|2238.08|2236.58|2238.09|2236.59|2237.61|2236.11|0
1619053200000|2021-04-22 01:00:00|2237.94|2236.44|2237.15|2235.65|2238.12|2236.62|2237.13|2235.63|0
1619053500000|2021-04-22 01:05:00|2237.17|2235.67|2239.17|2237.67|2239.17|2237.67|2237.17|2235.67|0
1619053800000|2021-04-22 01:10:00|2239.18|2237.68|2239.61|2238.11|2240.16|2238.66|2239.15|2237.65|0
1619054100000|2021-04-22 01:15:00|2239.62|2238.12|2237.09|2235.59|2239.62|2238.12|2237.09|2235.59|0
1619054400000|2021-04-22 01:20:00|2237.11|2235.61|2238.06|2236.56|2238.54|2237.04|2237.09|2235.59|0
1619054700000|2021-04-22 01:25:00|2238.05|2236.55|2238.54|2237.04|2238.54|2237.04|2237.56|2236.06|0
1619055000000|2021-04-22 01:30:00|2238.53|2237.03|2238.54|2237.04|2239.05|2237.55|2238.06|2236.56|0
1619055300000|2021-04-22 01:35:00|2238.47|2236.97|2238.56|2237.06|2239.04|2237.54|2238.03|2236.53|0
1619055600000|2021-04-22 01:40:00|2238.7|2237.2|2239.46|2237.96|2239.47|2237.97|2238.03|2236.53|0
1619055900000|2021-04-22 01:45:00|2239.32|2237.82|2240|2238.5|2240|2238.5|2238.96|2237.46|0
1619056200000|2021-04-22 01:50:00|2239.98|2238.48|2238.98|2237.48|2240|2238.5|2238.96|2237.46|0
1619056500000|2021-04-22 01:55:00|2238.99|2237.49|2238.51|2237.01|2239|2237.5|2237.53|2236.03|0
1619056800000|2021-04-22 02:00:00|2238.49|2236.99|2238.12|2236.62|2239.03|2237.53|2238.05|2236.55|0
1619057100000|2021-04-22 02:05:00|2238.11|2236.61|2239.08|2237.58|2239.09|2237.59|2238.11|2236.61|0
1619057400000|2021-04-22 02:10:00|2239.06|2237.56|2240.05|2238.55|2240.52|2239.02|2238.61|2237.11|0
1619057700000|2021-04-22 02:15:00|2240.04|2238.54|2240.51|2239.01|2240.52|2239.02|2239.56|2238.06|0
1619058000000|2021-04-22 02:20:00|2240.52|2239.02|2240.52|2239.02|2240.55|2239.05|2240.51|2239.01|0
1619058300000|2021-04-22 02:25:00|2240.51|2239.01|2241.04|2239.54|2241.05|2239.55|2240.5|2239|0
1619058600000|2021-04-22 02:30:00|2241.05|2239.55|2241.02|2239.52|2242.04|2240.54|2240.98|2239.48|0
1619058900000|2021-04-22 02:35:00|2241.04|2239.54|2240.04|2238.54|2241.04|2239.54|2240.01|2238.51|0
1619059200000|2021-04-22 02:40:00|2240.06|2238.56|2240.05|2238.55|2240.54|2239.04|2240.01|2238.51|0
1619059500000|2021-04-22 02:45:00|2240.04|2238.54|2240.51|2239.01|2240.52|2239.02|2240.02|2238.52|0
1619059800000|2021-04-22 02:50:00|2240.5|2239|2240.04|2238.54|2240.54|2239.04|2240.01|2238.51|0
1619060100000|2021-04-22 02:55:00|2240.03|2238.53|2240.51|2239.01|2240.51|2239.01|2240|2238.5|0
1619060400000|2021-04-22 03:00:00|2240.5|2239|2241.01|2239.51|2241.01|2239.51|2240.5|2239|0
1619060700000|2021-04-22 03:05:00|2241|2239.5|2241.05|2239.55|2241.05|2239.55|2240.52|2239.02|0
1619061000000|2021-04-22 03:10:00|2241.03|2239.53|2240.58|2239.08|2241.07|2239.57|2240.56|2239.06|0
1619061300000|2021-04-22 03:15:00|2240.57|2239.07|2241.03|2239.53|2241.06|2239.56|2240.56|2239.06|0
1619061600000|2021-04-22 03:20:00|2241.02|2239.52|2240.09|2238.59|2241.02|2239.52|2240.07|2238.57|0
1619061900000|2021-04-22 03:25:00|2240.08|2238.58|2240.08|2238.58|2240.09|2238.59|2240.07|2238.57|0
1619062200000|2021-04-22 03:30:00|2240.07|2238.57|2239.55|2238.05|2240.08|2238.58|2239.07|2237.57|0
1619062500000|2021-04-22 03:35:00|2239.54|2238.04|2240.02|2238.52|2240.07|2238.57|2239.53|2238.03|0
1619062800000|2021-04-22 03:40:00|2240.01|2238.51|2239.54|2238.04|2240.04|2238.54|2239.51|2238.01|0
1619063100000|2021-04-22 03:45:00|2239.53|2238.03|2239.54|2238.04|2239.77|2238.27|2239.51|2238.01|0
1619063400000|2021-04-22 03:50:00|2239.61|2238.11|2240.02|2238.52|2240.04|2238.54|2239.54|2238.04|0
1619063700000|2021-04-22 03:55:00|2240.01|2238.51|2240.02|2238.52|2240.04|2238.54|2239.54|2238.04|0
1619064000000|2021-04-22 04:00:00|2240.03|2238.53|2240.04|2238.54|2240.52|2239.02|2240.02|2238.52|0
1619064300000|2021-04-22 04:05:00|2240.02|2238.52|2240.02|2238.52|2240.04|2238.54|2239.55|2238.05|0
1619064600000|2021-04-22 04:10:00|2240.03|2238.53|2239.51|2238.01|2240.03|2238.53|2239.51|2238.01|0
1619064900000|2021-04-22 04:15:00|2239.53|2238.03|2239.53|2238.03|2239.55|2238.05|2239.5|2238|0
1619065200000|2021-04-22 04:20:00|2239.54|2238.04|2240.02|2238.52|2240.04|2238.54|2239.53|2238.03|0
1619065500000|2021-04-22 04:25:00|2240.01|2238.51|2239.55|2238.05|2240.05|2238.55|2239.54|2238.04|0
1619065800000|2021-04-22 04:30:00|2239.54|2238.04|2239.1|2237.6|2240.04|2238.54|2239.1|2237.6|0
1619066100000|2021-04-22 04:35:00|2239.17|2237.67|2238.54|2237.04|2239.57|2238.07|2238.53|2237.03|0
1619066400000|2021-04-22 04:40:00|2239|2237.5|2239.55|2238.05|2239.55|2238.05|2238.54|2237.04|0
1619066700000|2021-04-22 04:45:00|2239.54|2238.04|2239.55|2238.05|2240.03|2238.53|2239.54|2238.04|0
1619067000000|2021-04-22 04:50:00|2239.57|2238.07|2240.06|2238.56|2240.55|2239.05|2239.55|2238.05|0
1619067300000|2021-04-22 04:55:00|2240.05|2238.55|2240.57|2239.07|2241.02|2239.52|2240.05|2238.55|0
1619067600000|2021-04-22 05:00:00|2240.56|2239.06|2240.04|2238.54|2240.59|2239.09|2239.55|2238.05|0
1619067900000|2021-04-22 05:05:00|2240.03|2238.53|2239.6|2238.1|2240.07|2238.57|2239.55|2238.05|0
1619068200000|2021-04-22 05:10:00|2239.59|2238.09|2239.11|2237.61|2239.61|2238.11|2239.08|2237.58|0
1619068500000|2021-04-22 05:15:00|2239.09|2237.59|2239.99|2238.49|2240.03|2238.53|2239.09|2237.59|0
1619068800000|2021-04-22 05:20:00|2239.92|2238.42|2239.59|2238.09|2240.07|2238.57|2239.52|2238.02|0
1619069100000|2021-04-22 05:25:00|2239.57|2238.07|2240.12|2238.62|2240.12|2238.62|2239.55|2238.05|0
1619069400000|2021-04-22 05:30:00|2240.1|2238.6|2239.7|2238.2|2240.21|2238.71|2239.68|2238.18|0
1619069700000|2021-04-22 05:35:00|2239.71|2238.21|2239.71|2238.21|2239.72|2238.22|2239.19|2237.69|0
1619070000000|2021-04-22 05:40:00|2239.73|2238.23|2239.77|2238.27|2239.77|2238.27|2239.68|2238.18|0
1619070300000|2021-04-22 05:45:00|2239.75|2238.25|2240.22|2238.72|2240.22|2238.72|2239.7|2238.2|0
1619070600000|2021-04-22 05:50:00|2240.21|2238.71|2240.8|2239.3|2241.26|2239.76|2240.21|2238.71|0
1619070900000|2021-04-22 05:55:00|2240.81|2239.31|2240.84|2239.34|2241.29|2239.79|2240.31|2238.81|0
1619071200000|2021-04-22 06:00:00|2240.85|2239.35|2242.81|2241.31|2242.81|2241.31|2239.95|2238.45|0
1619071500000|2021-04-22 06:05:00|2242.8|2241.3|2241.81|2240.31|2242.8|2241.3|2241.77|2240.27|0
1619071800000|2021-04-22 06:10:00|2241.8|2240.3|2240.86|2239.36|2241.82|2240.32|2240.79|2239.29|0
1619072100000|2021-04-22 06:15:00|2240.83|2239.33|2241.77|2240.27|2242.24|2240.74|2240.38|2238.88|0
1619072400000|2021-04-22 06:20:00|2241.92|2240.42|2242.19|2240.69|2243.12|2241.62|2241.92|2240.42|0
1619072700000|2021-04-22 06:25:00|2242.18|2240.68|2242.76|2241.26|2242.87|2241.37|2241.71|2240.21|0
1619073000000|2021-04-22 06:30:00|2242.75|2241.25|2242.17|2240.77|2243.17|2241.77|2241.17|2239.77|95
1619073300000|2021-04-22 06:35:00|2242.29|2240.89|2242.17|2240.77|2243.29|2241.89|2241.92|2240.52|20
1619073600000|2021-04-22 06:40:00|2241.79|2240.39|2240.67|2239.27|2241.79|2240.39|2240.54|2239.14|15
1619073900000|2021-04-22 06:45:00|2240.54|2239.14|2241.79|2240.39|2241.79|2240.39|2240.54|2239.14|42
1619074200000|2021-04-22 06:50:00|2241.92|2240.52|2242.04|2240.64|2242.29|2240.89|2241.79|2240.39|4
1619074500000|2021-04-22 06:55:00|2241.95|2240.45|2241.9|2240.4|2242.39|2240.89|2241.45|2239.95|0
1619074800000|2021-04-22 07:00:00|2242.04|2240.54|2238.09|2237.59|2242.37|2241.47|2235.97|2235.47|4565
1619075100000|2021-04-22 07:05:00|2238.59|2238.09|2236.84|2236.34|2240.22|2239.72|2236.47|2235.97|2248
1619075400000|2021-04-22 07:10:00|2236.97|2236.47|2235.22|2234.72|2238.47|2237.97|2234.72|2234.22|1495
1619075700000|2021-04-22 07:15:00|2235.47|2234.97|2238.22|2237.72|2238.47|2237.97|2235.34|2234.84|1070
1619076000000|2021-04-22 07:20:00|2238.09|2237.59|2233.97|2233.47|2238.09|2237.59|2233.72|2233.22|1685
1619076300000|2021-04-22 07:25:00|2233.84|2233.34|2233.72|2233.22|2234.97|2234.47|2231.97|2231.47|1047
1619076600000|2021-04-22 07:30:00|2233.59|2233.09|2231.34|2230.84|2235.34|2234.84|2230.97|2230.47|977
1619076900000|2021-04-22 07:35:00|2231.47|2230.97|2231.22|2230.72|2232.47|2231.97|2229.72|2229.22|1199
1619077200000|2021-04-22 07:40:00|2230.97|2230.47|2229.63|2229.13|2231.22|2230.72|2228.59|2228.09|1097
1619077500000|2021-04-22 07:45:00|2229.74|2229.24|2230.12|2229.62|2231.25|2230.75|2229.49|2228.99|797
1619077800000|2021-04-22 07:50:00|2230.25|2229.75|2232.5|2232|2233|2232.5|2229.75|2229.25|1051
1619078100000|2021-04-22 07:55:00|2232.62|2232.12|2229.5|2229|2233.75|2233.25|2229.5|2229|729
1619078400000|2021-04-22 08:00:00|2229.25|2228.75|2230|2229.5|2230.25|2229.75|2228.5|2228|1001
1619078700000|2021-04-22 08:05:00|2230.12|2229.62|2231.25|2230.75|2231.5|2231|2228.75|2228.25|756
1619079000000|2021-04-22 08:10:00|2231.37|2230.87|2232.25|2231.75|2233|2232.5|2230.75|2230.25|955
1619079300000|2021-04-22 08:15:00|2232|2231.5|2227|2226.5|2232|2231.5|2226.5|2226|1254
1619079600000|2021-04-22 08:20:00|2226.75|2226.25|2226.25|2225.75|2226.87|2226.37|2224.75|2224.25|1621
1619079900000|2021-04-22 08:25:00|2226.37|2225.87|2226|2225.5|2226.87|2226.37|2224.62|2224.12|696
1619080200000|2021-04-22 08:30:00|2226.12|2225.62|2229.5|2229|2230.12|2229.62|2226|2225.5|879
1619080500000|2021-04-22 08:35:00|2229.37|2228.87|2230.62|2230.12|2231.62|2231.12|2229.37|2228.87|515
1619080800000|2021-04-22 08:40:00|2230.75|2230.25|2229.75|2229.25|2231.37|2230.87|2229.75|2229.25|836
1619081100000|2021-04-22 08:45:00|2229.87|2229.37|2227.75|2227.25|2230.25|2229.75|2227.37|2226.87|790
1619081400000|2021-04-22 08:50:00|2227.62|2227.12|2226.25|2225.75|2227.75|2227.25|2225.75|2225.25|649
1619081700000|2021-04-22 08:55:00|2226.37|2225.87|2226.5|2226|2227.5|2227|2226.25|2225.75|693
1619082000000|2021-04-22 09:00:00|2226.75|2226.25|2225.25|2224.75|2226.75|2226.25|2225|2224.5|737
1619082300000|2021-04-22 09:05:00|2225|2224.5|2225|2224.5|2226.5|2226|2224.75|2224.25|470
1619082600000|2021-04-22 09:10:00|2224.87|2224.37|2226.75|2226.25|2227|2226.5|2224.5|2224|562
1619082900000|2021-04-22 09:15:00|2226.87|2226.37|2226.87|2226.37|2227.75|2227.25|2226.5|2226|426
1619083200000|2021-04-22 09:20:00|2227|2226.5|2227.25|2226.75|2227.75|2227.25|2226.37|2225.87|317
1619083500000|2021-04-22 09:25:00|2227.5|2227|2228.37|2227.87|2228.75|2228.25|2227.25|2226.75|246
1619083800000|2021-04-22 09:30:00|2228.25|2227.75|2229.5|2229|2229.5|2229|2227.62|2227.12|374
1619084100000|2021-04-22 09:35:00|2229.75|2229.25|2229|2228.5|2229.87|2229.37|2228.5|2228|198
1619084400000|2021-04-22 09:40:00|2228.87|2228.37|2230|2229.5|2230.25|2229.75|2228.5|2228|174
1619084700000|2021-04-22 09:45:00|2230.12|2229.62|2231.75|2231.25|2231.75|2231.25|2229.75|2229.25|335
1619085000000|2021-04-22 09:50:00|2231.62|2231.12|2231.5|2231|2232.37|2231.87|2230.75|2230.25|278
1619085300000|2021-04-22 09:55:00|2231.62|2231.12|2233|2232.5|2233.12|2232.62|2231|2230.5|201
1619085600000|2021-04-22 10:00:00|2232.87|2232.37|2232.5|2232|2234.25|2233.75|2232.5|2232|268
1619085900000|2021-04-22 10:05:00|2232.62|2232.12|2231.5|2231|2233|2232.5|2231.25|2230.75|235
1619086200000|2021-04-22 10:10:00|2231.62|2231.12|2231.25|2230.75|2232.75|2232.25|2231|2230.5|134
1619086500000|2021-04-22 10:15:00|2231.12|2230.62|2230|2229.5|2231.25|2230.75|2229.75|2229.25|244
1619086800000|2021-04-22 10:20:00|2229.87|2229.37|2229.12|2228.62|2230.37|2229.87|2228.87|2228.37|156
1619087100000|2021-04-22 10:25:00|2229.25|2228.75|2228.5|2228|2229.75|2229.25|2228.25|2227.75|122
1619087400000|2021-04-22 10:30:00|2228.37|2227.87|2229|2228.5|2229.12|2228.62|2228|2227.5|202
1619087700000|2021-04-22 10:35:00|2228.87|2228.37|2229.25|2228.75|2229.25|2228.75|2228.25|2227.75|128
1619088000000|2021-04-22 10:40:00|2229.37|2228.87|2230.75|2230.25|2230.87|2230.37|2229.12|2228.62|214
1619088300000|2021-04-22 10:45:00|2230.87|2230.37|2229.5|2229|2230.87|2230.37|2229.25|2228.75|103
1619088600000|2021-04-22 10:50:00|2229.75|2229.25|2227.75|2227.25|2229.75|2229.25|2227.75|2227.25|344
1619088900000|2021-04-22 10:55:00|2228|2227.5|2228.25|2227.75|2228.75|2228.25|2226.87|2226.37|389
1619089200000|2021-04-22 11:00:00|2228.37|2227.87|2227|2226.5|2228.37|2227.87|2226.75|2226.25|307
1619089500000|2021-04-22 11:05:00|2226.87|2226.37|2228|2227.5|2228.5|2228|2226.75|2226.25|153
1619089800000|2021-04-22 11:10:00|2228.12|2227.62|2228.87|2228.37|2229|2228.5|2227.87|2227.37|283
1619090100000|2021-04-22 11:15:00|2229|2228.5|2228.25|2227.75|2229.37|2228.87|2228.25|2227.75|207
1619090400000|2021-04-22 11:20:00|2228.12|2227.62|2228.75|2228.25|2228.75|2228.25|2227.25|2226.75|132
1619090700000|2021-04-22 11:25:00|2228.5|2228|2226.75|2226.25|2228.5|2228|2226.75|2226.25|138
1619091000000|2021-04-22 11:30:00|2226.62|2226.12|2228.37|2227.87|2228.5|2228|2226.62|2226.12|228
1619091300000|2021-04-22 11:35:00|2228.5|2228|2228.12|2227.62|2228.75|2228.25|2228|2227.5|110
1619091600000|2021-04-22 11:40:00|2228.24|2227.74|2227.62|2227.12|2228.37|2227.87|2227.12|2226.62|156
1619091900000|2021-04-22 11:45:00|2227.87|2227.37|2226.12|2225.62|2227.87|2227.37|2225.99|2225.49|532
1619092200000|2021-04-22 11:50:00|2225.99|2225.49|2225.87|2225.37|2226.62|2226.12|2225.62|2225.12|303
1619092500000|2021-04-22 11:55:00|2225.99|2225.49|2226.62|2226.12|2226.87|2226.37|2225.37|2224.87|314
1619092800000|2021-04-22 12:00:00|2226.74|2226.24|2227.87|2227.37|2227.87|2227.37|2226.74|2226.24|486
1619093100000|2021-04-22 12:05:00|2227.74|2227.24|2226.99|2226.49|2228.12|2227.62|2226.37|2225.87|288
1619093400000|2021-04-22 12:10:00|2227.12|2226.62|2227.37|2226.87|2227.62|2227.12|2226.62|2226.12|308
1619093700000|2021-04-22 12:15:00|2227.49|2226.99|2226.62|2226.12|2227.62|2227.12|2225.87|2225.37|314
1619094000000|2021-04-22 12:20:00|2226.74|2226.24|2226.37|2225.87|2226.87|2226.37|2226.12|2225.62|281
1619094300000|2021-04-22 12:25:00|2226.49|2225.99|2226.62|2226.12|2226.74|2226.24|2225.87|2225.37|233
1619094600000|2021-04-22 12:30:00|2226.74|2226.24|2227.12|2226.62|2227.24|2226.74|2225.62|2225.12|360
1619094900000|2021-04-22 12:35:00|2226.87|2226.37|2227.87|2227.37|2228.12|2227.62|2226.37|2225.87|394
1619095200000|2021-04-22 12:40:00|2227.99|2227.49|2227.12|2226.62|2228.12|2227.62|2226.87|2226.37|322
1619095500000|2021-04-22 12:45:00|2227.24|2226.74|2224.87|2224.37|2227.37|2226.87|2224.62|2224.12|394
1619095800000|2021-04-22 12:50:00|2224.99|2224.49|2224.62|2224.12|2224.99|2224.49|2224.12|2223.62|368
1619096100000|2021-04-22 12:55:00|2224.74|2224.24|2222.87|2222.37|2224.87|2224.37|2222.62|2222.12|529
1619096400000|2021-04-22 13:00:00|2222.74|2222.24|2223.12|2222.62|2223.62|2223.12|2222.62|2222.12|599
1619096700000|2021-04-22 13:05:00|2223.24|2222.74|2225.24|2224.74|2225.37|2224.87|2223.12|2222.62|398
1619097000000|2021-04-22 13:10:00|2225.37|2224.87|2225.37|2224.87|2225.87|2225.37|2224.87|2224.37|396
1619097300000|2021-04-22 13:15:00|2225.49|2224.99|2226.87|2226.37|2227.12|2226.62|2225.12|2224.62|530
1619097600000|2021-04-22 13:20:00|2226.99|2226.49|2228.62|2228.12|2228.62|2228.12|2226.87|2226.37|521
1619097900000|2021-04-22 13:25:00|2228.74|2228.24|2227.99|2227.49|2229.49|2228.99|2227.87|2227.37|492
1619098200000|2021-04-22 13:30:00|2227.87|2227.37|2225.49|2224.99|2228.37|2227.87|2225.12|2224.62|1563
1619098500000|2021-04-22 13:35:00|2225.37|2224.87|2225.49|2224.99|2226.87|2226.37|2225.37|2224.87|592
1619098800000|2021-04-22 13:40:00|2225.62|2225.12|2225.12|2224.62|2225.99|2225.49|2224.24|2223.74|859
1619099100000|2021-04-22 13:45:00|2224.99|2224.49|2224.62|2224.12|2225.12|2224.62|2223.24|2222.74|1002
1619099400000|2021-04-22 13:50:00|2224.87|2224.37|2226.37|2225.87|2227.62|2227.12|2224.62|2224.12|530
1619099700000|2021-04-22 13:55:00|2226.24|2225.74|2226.24|2225.74|2228.74|2228.24|2225.87|2225.37|1337
1619100000000|2021-04-22 14:00:00|2225.99|2225.49|2224.12|2223.62|2226.87|2226.37|2223.12|2222.62|1219
1619100300000|2021-04-22 14:05:00|2224.24|2223.74|2225.37|2224.87|2225.87|2225.37|2223.99|2223.49|903
1619100600000|2021-04-22 14:10:00|2225.02|2224.52|2226.02|2225.52|2226.27|2225.77|2224.77|2224.27|536
1619100900000|2021-04-22 14:15:00|2226.27|2225.77|2226.27|2225.77|2226.77|2226.27|2224.89|2224.39|700
1619101200000|2021-04-22 14:20:00|2226.39|2225.89|2227.27|2226.77|2227.27|2226.77|2225.27|2224.77|661
1619101500000|2021-04-22 14:25:00|2227.39|2226.89|2228.27|2227.77|2228.77|2228.27|2227.27|2226.77|845
1619101800000|2021-04-22 14:30:00|2228.14|2227.64|2230.77|2230.27|2231.02|2230.52|2228.14|2227.64|889
1619102100000|2021-04-22 14:35:00|2230.89|2230.39|2231.39|2230.89|2232.27|2231.77|2230.52|2230.02|857
1619102400000|2021-04-22 14:40:00|2231.52|2231.02|2231.52|2231.02|2232.02|2231.52|2230.77|2230.27|1012
1619102700000|2021-04-22 14:45:00|2231.64|2231.14|2230.77|2230.27|2231.77|2231.27|2230.27|2229.77|649
1619103000000|2021-04-22 14:50:00|2230.89|2230.39|2230.27|2229.77|2231.27|2230.77|2229.89|2229.39|652
1619103300000|2021-04-22 14:55:00|2230.52|2230.02|2229.77|2229.27|2230.52|2230.02|2229.27|2228.77|580
1619103600000|2021-04-22 15:00:00|2230.02|2229.52|2229.77|2229.27|2230.27|2229.77|2229.27|2228.77|701
1619103900000|2021-04-22 15:05:00|2229.89|2229.39|2230.27|2229.77|2231.02|2230.52|2229.77|2229.27|746
1619104200000|2021-04-22 15:10:00|2230.14|2229.64|2230.77|2230.27|2230.77|2230.27|2229.52|2229.02|559
1619104500000|2021-04-22 15:15:00|2230.52|2230.02|2231.27|2230.77|2231.52|2231.02|2229.89|2229.39|1345
1619104800000|2021-04-22 15:20:00|2231.39|2230.89|2232.52|2231.02|2232.53|2232.02|2231.27|2230.77|2104
1619105100000|2021-04-22 15:25:00|2231.7|2230.2|2230.69|2229.19|2231.75|2230.25|2230.69|2229.19|864
1619105400000|2021-04-22 15:30:00|2230.7|2229.2|2229.77|2228.37|2231.15|2229.75|2228.4|2227|432
1619105700000|2021-04-22 15:35:00|2229.9|2228.5|2231.65|2230.25|2231.77|2230.37|2229.9|2228.5|61
1619106000000|2021-04-22 15:40:00|2231.52|2230.12|2231.9|2230.5|2232.27|2230.87|2231.4|2230|24
1619106300000|2021-04-22 15:45:00|2232.02|2230.62|2231.77|2230.37|2232.02|2230.62|2231.65|2230.25|0
1619106600000|2021-04-22 15:50:00|2231.9|2230.5|2232.52|2231.12|2232.52|2231.12|2231.65|2230.25|2
1619106900000|2021-04-22 15:55:00|2232.65|2231.25|2232.2|2230.7|2232.65|2231.25|2232.15|2230.7|21
1619107200000|2021-04-22 16:00:00|2232.21|2230.71|2231.67|2230.17|2232.22|2230.72|2231.66|2230.16|0
1619107500000|2021-04-22 16:05:00|2231.66|2230.16|2231.56|2230.06|2231.67|2230.17|2231.09|2229.59|0
1619107800000|2021-04-22 16:10:00|2231.57|2230.07|2231.6|2230.1|2231.6|2230.1|2231.08|2229.58|0
1619108100000|2021-04-22 16:15:00|2231.59|2230.09|2232.21|2230.71|2232.23|2230.73|2231.59|2230.09|0
1619108400000|2021-04-22 16:20:00|2232.23|2230.73|2232.8|2231.3|2232.8|2231.3|2232.21|2230.71|0
1619108700000|2021-04-22 16:25:00|2232.79|2231.29|2232.78|2231.28|2232.83|2231.33|2232.32|2230.82|0
1619109000000|2021-04-22 16:30:00|2232.8|2231.3|2233.83|2232.33|2233.87|2232.37|2232.78|2231.28|0
1619109300000|2021-04-22 16:35:00|2233.84|2232.34|2233.87|2232.37|2234.32|2232.82|2233.84|2232.34|0
1619109600000|2021-04-22 16:40:00|2233.88|2232.38|2233.84|2232.34|2234.32|2232.82|2233.84|2232.34|0
1619109900000|2021-04-22 16:45:00|2233.85|2232.35|2234.32|2232.82|2234.33|2232.83|2233.84|2232.34|0
1619110200000|2021-04-22 16:50:00|2234.31|2232.81|2234.31|2232.81|2234.79|2233.29|2234.28|2232.78|0
1619110500000|2021-04-22 16:55:00|2234.17|2232.67|2234.41|2232.91|2234.41|2232.91|2233.84|2232.34|0
1619110800000|2021-04-22 17:00:00|2234.42|2232.92|2234.16|2232.66|2234.43|2232.93|2233.93|2232.43|0
1619111100000|2021-04-22 17:05:00|2234.09|2232.59|2228.9|2227.4|2234.41|2232.91|2227.8|2226.3|0
1619111400000|2021-04-22 17:10:00|2228.92|2227.42|2227.41|2225.91|2228.92|2227.42|2224.25|2222.75|0
1619111700000|2021-04-22 17:15:00|2227.4|2225.9|2223.43|2221.93|2227.43|2225.93|2223.4|2221.9|0
1619112000000|2021-04-22 17:20:00|2223.44|2221.94|2225.72|2224.22|2226.7|2225.2|2223.37|2221.87|0
1619112300000|2021-04-22 17:25:00|2225.71|2224.21|2227.28|2225.78|2227.82|2226.32|2224.61|2223.11|0
1619112600000|2021-04-22 17:30:00|2227.42|2225.92|2227.76|2226.26|2227.76|2226.26|2225.59|2224.09|0
1619112900000|2021-04-22 17:35:00|2227.75|2226.25|2226.15|2224.65|2227.75|2226.25|2225.08|2223.58|0
1619113200000|2021-04-22 17:40:00|2226.14|2224.64|2221.64|2220.14|2226.14|2224.64|2221.4|2219.9|0
1619113500000|2021-04-22 17:45:00|2221.57|2220.07|2221.31|2219.81|2223.04|2221.54|2220.73|2219.23|0
1619113800000|2021-04-22 17:50:00|2221.29|2219.79|2219|2217.5|2221.32|2219.82|2218.55|2217.05|0
1619114100000|2021-04-22 17:55:00|2218.99|2217.49|2218.57|2217.07|2219.3|2217.8|2217.5|2216|0
1619114400000|2021-04-22 18:00:00|2218.54|2217.04|2217.85|2216.35|2218.54|2217.04|2216.8|2215.3|0
1619114700000|2021-04-22 18:05:00|2217.84|2216.34|2221.25|2219.75|2221.33|2219.83|2216.99|2215.49|0
1619115000000|2021-04-22 18:10:00|2221.11|2219.61|2221.87|2220.37|2221.88|2220.38|2220.15|2218.65|0
1619115300000|2021-04-22 18:15:00|2221.85|2220.35|2221.88|2220.38|2221.88|2220.38|2221.23|2219.73|0
1619115600000|2021-04-22 18:20:00|2221.95|2220.45|2221.33|2219.83|2222.36|2220.86|2220.74|2219.24|0
1619115900000|2021-04-22 18:25:00|2221.31|2219.81|2224.06|2222.56|2224.06|2222.56|2220.76|2219.26|0
1619116200000|2021-04-22 18:30:00|2224.05|2222.55|2223.52|2222.02|2224.06|2222.56|2222.99|2221.49|0
1619116500000|2021-04-22 18:35:00|2223.5|2222|2223.96|2222.46|2224.06|2222.56|2222.99|2221.49|0
1619116800000|2021-04-22 18:40:00|2223.95|2222.45|2225.13|2223.63|2225.13|2223.63|2223.44|2221.94|0
1619117100000|2021-04-22 18:45:00|2225.14|2223.64|2224.68|2223.18|2225.29|2223.79|2224.15|2222.65|0
1619117400000|2021-04-22 18:50:00|2224.67|2223.17|2224.64|2223.14|2225.23|2223.73|2223.61|2222.11|0
1619117700000|2021-04-22 18:55:00|2224.63|2223.13|2224.59|2223.09|2225.71|2224.21|2224.57|2223.07|0
1619118000000|2021-04-22 19:00:00|2224.6|2223.1|2225.59|2224.09|2225.73|2224.23|2224.08|2222.58|0
1619118300000|2021-04-22 19:05:00|2225.58|2224.08|2222.26|2220.76|2225.6|2224.1|2222.26|2220.76|0
1619118600000|2021-04-22 19:10:00|2222.28|2220.78|2222.68|2221.18|2223.32|2221.82|2222.23|2220.73|0
1619118900000|2021-04-22 19:15:00|2222.69|2221.19|2221.73|2220.23|2222.69|2221.19|2221.04|2219.54|0
1619119200000|2021-04-22 19:20:00|2221.75|2220.25|2220.22|2218.72|2221.84|2220.34|2220.21|2218.71|0
1619119500000|2021-04-22 19:25:00|2220.24|2218.74|2221.75|2220.25|2221.77|2220.27|2220.19|2218.69|0
1619119800000|2021-04-22 19:30:00|2221.74|2220.24|2223.37|2221.87|2223.84|2222.34|2221.27|2219.77|0
1619120100000|2021-04-22 19:35:00|2223.33|2221.83|2222.84|2221.34|2224.39|2222.89|2222.77|2221.27|0
1619120400000|2021-04-22 19:40:00|2222.85|2221.35|2222.71|2221.21|2223.9|2222.4|2222.7|2221.2|0
1619120700000|2021-04-22 19:45:00|2222.73|2221.23|2221.84|2220.34|2224.52|2223.02|2221.36|2219.86|0
1619121000000|2021-04-22 19:50:00|2221.7|2220.2|2220.53|2219.03|2222.5|2221|2220.44|2218.94|0
1619121300000|2021-04-22 19:55:00|2220.54|2219.04|2220.38|2218.88|2221.99|2220.49|2220.19|2218.69|0
1619121600000|2021-04-22 20:00:00|2220.34|2218.84|2219.35|2217.85|2221.14|2219.64|2218.9|2217.4|0
1619121900000|2021-04-22 20:05:00|2219.33|2217.83|2220.52|2219.02|2220.52|2219.02|2218.8|2217.3|0
1619122200000|2021-04-22 20:10:00|2220.5|2219|2221.29|2219.79|2221.47|2219.97|2220.11|2218.61|0
1619122500000|2021-04-22 20:15:00|2221.24|2219.74|2221.04|2219.54|2221.24|2219.74|2220.95|2219.45|0
1619122800000|2021-04-22 20:20:00|2221|2219.5|2221.07|2219.57|2221.11|2219.61|2220.95|2219.45|0
1619123100000|2021-04-22 20:25:00|2220.98|2219.48|2220.73|2219.23|2220.98|2219.48|2220.68|2219.18|0
1619123400000|2021-04-22 20:30:00|2220.65|2219.15|2220.94|2219.44|2221.49|2219.99|2220.53|2219.03|0
1619123700000|2021-04-22 20:35:00|2220.92|2219.42|2221.49|2219.99|2221.59|2220.09|2220.74|2219.24|0
1619124000000|2021-04-22 20:40:00|2221.47|2219.97|2221.69|2220.19|2221.8|2220.3|2221.39|2219.89|0
1619124300000|2021-04-22 20:45:00|2221.71|2220.21|2221.69|2220.19|2221.8|2220.3|2221.29|2219.79|0
1619124600000|2021-04-22 20:50:00|2221.68|2220.18|2221.59|2220.09|2221.8|2220.3|2221.59|2220.09|0
1619124900000|2021-04-22 20:55:00|2221.61|2220.11|2221.8|2220.3|2221.94|2220.44|2221.59|2220.09|0
1619125200000|2021-04-22 21:00:00|2221.81|2220.31|2221.77|2220.27|2221.81|2220.31|2221.64|2220.14|0
1619125500000|2021-04-22 21:05:00|2221.81|2220.31|2221.81|2220.31|2221.81|2220.31|2221.6|2220.1|0
1619125800000|2021-04-22 21:10:00|2221.72|2220.22|2221.06|2219.56|2221.72|2220.22|2220.98|2219.48|0
1619126100000|2021-04-22 21:15:00|2221.1|2219.6|2221.06|2219.56|2221.1|2219.6|2221.06|2219.56|0
1619126400000|2021-04-22 21:20:00|2221.1|2219.6|2221.02|2219.52|2221.14|2219.64|2221.02|2219.52|0
1619126700000|2021-04-22 21:25:00|2221.1|2219.6|2220.98|2219.48|2221.1|2219.6|2220.98|2219.48|0
1619127000000|2021-04-22 21:30:00|2221.02|2219.52|2221.02|2219.52|2221.02|2219.52|2221.02|2219.52|0
1619127300000|2021-04-22 21:35:00|2220.98|2219.48|2220.98|2219.48|2221.02|2219.52|2220.69|2219.19|0
1619127600000|2021-04-22 21:40:00|2220.94|2219.44|2221.31|2219.81|2221.31|2219.81|2220.85|2219.35|0
1619127900000|2021-04-22 21:45:00|2221.35|2219.85|2221.02|2219.52|2221.35|2219.85|2220.94|2219.44|0
1619128200000|2021-04-22 21:50:00|2220.98|2219.48|2220.94|2219.44|2220.98|2219.48|2220.89|2219.39|0
1619128500000|2021-04-22 21:55:00|2221.02|2219.52|2220.98|2219.48|2221.02|2219.52|2220.94|2219.44|0
1619128800000|2021-04-22 22:00:00|2220.9|2219.4|2221.32|2219.82|2221.32|2219.82|2220.77|2219.27|0
1619129100000|2021-04-22 22:05:00|2221.31|2219.81|2221.24|2219.74|2221.42|2219.92|2221.18|2219.68|0
1619129400000|2021-04-22 22:10:00|2221.25|2219.75|2221.79|2220.29|2221.79|2220.29|2221.25|2219.75|0
1619129700000|2021-04-22 22:15:00|2221.81|2220.31|2222.35|2220.85|2222.35|2220.85|2221.79|2220.29|0
1619130000000|2021-04-22 22:20:00|2222.33|2220.83|2221.72|2220.22|2222.33|2220.83|2221.72|2220.22|0
1619130300000|2021-04-22 22:25:00|2221.7|2220.2|2220.86|2219.36|2221.7|2220.2|2220.76|2219.26|0
1619130600000|2021-04-22 22:30:00|2220.88|2219.38|2221.06|2219.56|2221.17|2219.67|2220.76|2219.26|0
1619130900000|2021-04-22 22:35:00|2221.07|2219.57|2221.72|2220.22|2221.82|2220.32|2221.06|2219.56|0
1619131200000|2021-04-22 22:40:00|2221.7|2220.2|2221.61|2220.11|2221.7|2220.2|2221.41|2219.91|0
1619131500000|2021-04-22 22:45:00|2221.63|2220.13|2221.92|2220.42|2222.06|2220.56|2221.61|2220.11|0
1619131800000|2021-04-22 22:50:00|2221.94|2220.44|2222.17|2220.67|2222.27|2220.77|2221.82|2220.32|0
1619132100000|2021-04-22 22:55:00|2222.18|2220.68|2221.92|2220.42|2222.27|2220.77|2221.92|2220.42|0
1619132400000|2021-04-22 23:00:00|2221.94|2220.44|2222.17|2220.67|2222.27|2220.77|2221.92|2220.42|0
1619132700000|2021-04-22 23:05:00|2222.15|2220.65|2221.92|2220.42|2222.27|2220.77|2221.92|2220.42|0
1619133000000|2021-04-22 23:10:00|2221.9|2220.4|2222.27|2220.77|2222.27|2220.77|2221.72|2220.22|0
1619133300000|2021-04-22 23:15:00|2222.23|2220.73|2221.92|2220.42|2222.23|2220.73|2221.82|2220.32|0
1619133600000|2021-04-22 23:20:00|2221.9|2220.4|2221.92|2220.42|2221.92|2220.42|2221.77|2220.27|0
1619133900000|2021-04-22 23:25:00|2221.9|2220.4|2222.17|2220.67|2222.17|2220.67|2221.61|2220.11|0
1619134200000|2021-04-22 23:30:00|2222.15|2220.65|2221.72|2220.22|2222.17|2220.67|2221.51|2220.01|0
1619134500000|2021-04-22 23:35:00|2221.7|2220.2|2222.06|2220.56|2222.17|2220.67|2221.61|2220.11|0
1619134800000|2021-04-22 23:40:00|2222.05|2220.55|2221.82|2220.32|2222.17|2220.67|2221.82|2220.32|0
1619135100000|2021-04-22 23:45:00|2221.78|2220.28|2220.66|2219.16|2221.78|2220.28|2220.41|2218.91|0
1619135400000|2021-04-22 23:50:00|2220.64|2219.14|2221.41|2219.91|2221.61|2220.11|2220.51|2219.01|0
1619135700000|2021-04-22 23:55:00|2221.39|2219.89|2221.17|2219.67|2221.41|2219.91|2221.17|2219.67|0
1619136000000|2021-04-23 00:00:00|2221.18|2219.68|2220.76|2219.26|2221.41|2219.91|2220.31|2218.81|0
1619136300000|2021-04-23 00:05:00|2220.74|2219.24|2221.31|2219.81|2221.67|2220.17|2220.51|2219.01|0
1619136600000|2021-04-23 00:10:00|2221.3|2219.8|2222.17|2220.67|2222.17|2220.67|2221.06|2219.56|0
1619136900000|2021-04-23 00:15:00|2223.04|2221.54|2223.12|2221.62|2224.29|2222.79|2222.18|2220.68|0
1619137200000|2021-04-23 00:20:00|2223.11|2221.61|2223.62|2222.12|2223.62|2222.12|2222.66|2221.16|0
1619137500000|2021-04-23 00:25:00|2223.6|2222.1|2223.6|2222.1|2223.62|2222.12|2223.14|2221.64|0
1619137800000|2021-04-23 00:30:00|2223.46|2221.96|2222.66|2221.16|2223.46|2221.96|2222.65|2221.15|0
1619138100000|2021-04-23 00:35:00|2222.65|2221.15|2223.09|2221.59|2223.11|2221.61|2222.6|2221.1|0
1619138400000|2021-04-23 00:40:00|2223.08|2221.58|2222.56|2221.06|2223.08|2221.58|2222.56|2221.06|0
1619138700000|2021-04-23 00:45:00|2222.49|2220.99|2222.13|2220.63|2222.61|2221.11|2222.09|2220.59|0
1619139000000|2021-04-23 00:50:00|2222.2|2220.7|2223.08|2221.58|2223.09|2221.59|2222.12|2220.62|0
1619139300000|2021-04-23 00:55:00|2223.09|2221.59|2223.58|2222.08|2223.58|2222.08|2222.6|2221.1|0
1619139600000|2021-04-23 01:00:00|2223.56|2222.06|2222.62|2221.12|2223.59|2222.09|2222.6|2221.1|0
1619139900000|2021-04-23 01:05:00|2222.65|2221.15|2223.11|2221.61|2223.59|2222.09|2222.65|2221.15|0
1619140200000|2021-04-23 01:10:00|2223.12|2221.62|2223.17|2221.67|2223.66|2222.16|2223.12|2221.62|0
1619140500000|2021-04-23 01:15:00|2223.18|2221.68|2223.65|2222.15|2224.13|2222.63|2223.15|2221.65|0
1619140800000|2021-04-23 01:20:00|2223.64|2222.14|2223.66|2222.16|2224.13|2222.63|2223.17|2221.67|0
1619141100000|2021-04-23 01:25:00|2223.8|2222.3|2223.62|2222.12|2224.11|2222.61|2223.6|2222.1|0
1619141400000|2021-04-23 01:30:00|2223.6|2222.1|2224.13|2222.63|2224.58|2223.08|2222.59|2221.09|0
1619141700000|2021-04-23 01:35:00|2224.2|2222.7|2225.09|2223.59|2225.13|2223.63|2224.07|2222.57|0
1619142000000|2021-04-23 01:40:00|2225.11|2223.61|2226.1|2224.6|2226.1|2224.6|2225.11|2223.61|0
1619142300000|2021-04-23 01:45:00|2226.12|2224.62|2226.09|2224.59|2226.12|2224.62|2225.6|2224.1|0
1619142600000|2021-04-23 01:50:00|2226.11|2224.61|2225.61|2224.11|2226.11|2224.61|2225.6|2224.1|0
1619142900000|2021-04-23 01:55:00|2225.63|2224.13|2225.12|2223.62|2226.11|2224.61|2225.12|2223.62|0
1619143200000|2021-04-23 02:00:00|2225.13|2223.63|2225.15|2223.65|2225.18|2223.68|2224.67|2223.17|0
1619143500000|2021-04-23 02:05:00|2225.22|2223.72|2224.67|2223.17|2225.61|2224.11|2224.67|2223.17|0
1619143800000|2021-04-23 02:10:00|2224.66|2223.16|2224.19|2222.69|2225.15|2223.65|2224.19|2222.69|0
1619144100000|2021-04-23 02:15:00|2224.2|2222.7|2224.22|2222.72|2224.7|2223.2|2224.18|2222.68|0
1619144400000|2021-04-23 02:20:00|2224.23|2222.73|2225.2|2223.7|2225.26|2223.76|2224.22|2222.72|0
1619144700000|2021-04-23 02:25:00|2225.21|2223.71|2224.69|2223.19|2225.21|2223.71|2224.68|2223.18|0
1619145000000|2021-04-23 02:30:00|2224.68|2223.18|2224.71|2223.21|2225.17|2223.67|2224.68|2223.18|0
1619145300000|2021-04-23 02:35:00|2224.69|2223.19|2225.14|2223.64|2225.18|2223.68|2224.65|2223.15|0
1619145600000|2021-04-23 02:40:00|2225.16|2223.66|2225.14|2223.64|2225.18|2223.68|2224.67|2223.17|0
1619145900000|2021-04-23 02:45:00|2225.15|2223.65|2225.12|2223.62|2225.15|2223.65|2224.63|2223.13|0
1619146200000|2021-04-23 02:50:00|2225.14|2223.64|2223.73|2222.23|2225.14|2223.64|2223.71|2222.21|0
1619146500000|2021-04-23 02:55:00|2223.74|2222.24|2224.69|2223.19|2224.69|2223.19|2223.7|2222.2|0
1619146800000|2021-04-23 03:00:00|2224.7|2223.2|2225.18|2223.68|2225.21|2223.71|2224.67|2223.17|0
1619147100000|2021-04-23 03:05:00|2225.19|2223.69|2225.72|2224.22|2225.72|2224.22|2225.18|2223.68|0
1619147400000|2021-04-23 03:10:00|2225.73|2224.23|2225.25|2223.75|2225.73|2224.23|2225.24|2223.74|0
1619147700000|2021-04-23 03:15:00|2225.26|2223.76|2225.28|2223.78|2225.72|2224.22|2225.25|2223.75|0
1619148000000|2021-04-23 03:20:00|2225.26|2223.76|2225.25|2223.75|2225.28|2223.78|2224.8|2223.3|0
1619148300000|2021-04-23 03:25:00|2225.11|2223.61|2224.81|2223.31|2225.11|2223.61|2224.8|2223.3|0
1619148600000|2021-04-23 03:30:00|2224.83|2223.33|2224.33|2222.83|2225.28|2223.78|2224.33|2222.83|0
1619148900000|2021-04-23 03:35:00|2224.4|2222.9|2224.81|2223.31|2224.81|2223.31|2224.32|2222.82|0
1619149200000|2021-04-23 03:40:00|2224.8|2223.3|2224.31|2222.81|2224.8|2223.3|2224.29|2222.79|0
1619149500000|2021-04-23 03:45:00|2224.32|2222.82|2224.32|2222.82|2224.78|2223.28|2224.31|2222.81|0
1619149800000|2021-04-23 03:50:00|2224.31|2222.81|2224.26|2222.76|2224.31|2222.81|2223.78|2222.28|0
1619150100000|2021-04-23 03:55:00|2224.19|2222.69|2223.83|2222.33|2224.19|2222.69|2223.78|2222.28|0
1619150400000|2021-04-23 04:00:00|2223.97|2222.47|2224.28|2222.78|2224.31|2222.81|2223.8|2222.3|0
1619150700000|2021-04-23 04:05:00|2224.29|2222.79|2224.74|2223.24|2224.76|2223.26|2224.29|2222.79|0
1619151000000|2021-04-23 04:10:00|2224.75|2223.25|2224.74|2223.24|2224.76|2223.26|2224.28|2222.78|0
1619151300000|2021-04-23 04:15:00|2224.76|2223.26|2224.76|2223.26|2224.78|2223.28|2224.75|2223.25|0
1619151600000|2021-04-23 04:20:00|2224.77|2223.27|2224.77|2223.27|2224.78|2223.28|2224.31|2222.81|0
1619151900000|2021-04-23 04:25:00|2224.76|2223.26|2224.81|2223.31|2224.81|2223.31|2224.31|2222.81|0
1619152200000|2021-04-23 04:30:00|2224.8|2223.3|2224.3|2222.8|2224.8|2223.3|2224.27|2222.77|0
1619152500000|2021-04-23 04:35:00|2224.44|2222.94|2224.29|2222.79|2224.77|2223.27|2224.29|2222.79|0
1619152800000|2021-04-23 04:40:00|2224.28|2222.78|2223.78|2222.28|2224.75|2223.25|2223.78|2222.28|0
1619153100000|2021-04-23 04:45:00|2223.8|2222.3|2224.26|2222.76|2224.26|2222.76|2223.75|2222.25|0
1619153400000|2021-04-23 04:50:00|2224.27|2222.77|2224.73|2223.23|2224.74|2223.24|2224.26|2222.76|0
1619153700000|2021-04-23 04:55:00|2224.71|2223.21|2224.73|2223.23|2224.74|2223.24|2224.71|2223.21|0
1619154000000|2021-04-23 05:00:00|2224.74|2223.24|2225.21|2223.71|2225.24|2223.74|2224.73|2223.23|0
1619154300000|2021-04-23 05:05:00|2225.22|2223.72|2224.67|2223.17|2225.22|2223.72|2224.63|2223.13|0
1619154600000|2021-04-23 05:10:00|2224.69|2223.19|2224.19|2222.69|2224.7|2223.2|2223.71|2222.21|0
1619154900000|2021-04-23 05:15:00|2224.21|2222.71|2224.67|2223.17|2224.67|2223.17|2224.18|2222.68|0
1619155200000|2021-04-23 05:20:00|2224.66|2223.16|2224.66|2223.16|2224.67|2223.17|2224.63|2223.13|0
1619155500000|2021-04-23 05:25:00|2224.67|2223.17|2224.15|2222.65|2224.67|2223.17|2224.15|2222.65|0
1619155800000|2021-04-23 05:30:00|2224.13|2222.63|2224.14|2222.64|2224.15|2222.65|2223.6|2222.1|0
1619156100000|2021-04-23 05:35:00|2224.15|2222.65|2223.7|2222.2|2224.2|2222.7|2223.7|2222.2|0
1619156400000|2021-04-23 05:40:00|2223.72|2222.22|2223.74|2222.24|2223.76|2222.26|2223.7|2222.2|0
1619156700000|2021-04-23 05:45:00|2223.72|2222.22|2224.74|2223.24|2224.74|2223.24|2223.68|2222.18|0
1619157000000|2021-04-23 05:50:00|2224.72|2223.22|2225.19|2223.69|2225.22|2223.72|2224.7|2223.2|0
1619157300000|2021-04-23 05:55:00|2225.17|2223.67|2225.16|2223.66|2225.19|2223.69|2224.7|2223.2|0
1619157600000|2021-04-23 06:00:00|2225.17|2223.67|2223.75|2222.25|2225.65|2224.15|2223.74|2222.24|0
1619157900000|2021-04-23 06:05:00|2223.76|2222.26|2224.67|2223.17|2224.71|2223.21|2223.74|2222.24|0
1619158200000|2021-04-23 06:10:00|2224.65|2223.15|2222.63|2221.13|2224.65|2223.15|2222.63|2221.13|0
1619158500000|2021-04-23 06:15:00|2222.64|2221.14|2222.08|2220.58|2223.11|2221.61|2221.54|2220.04|0
1619158800000|2021-04-23 06:20:00|2222.07|2220.57|2222.49|2220.99|2222.58|2221.08|2221.63|2220.13|0
1619159100000|2021-04-23 06:25:00|2222.51|2221.01|2221.47|2219.97|2222.99|2221.49|2221.45|2219.95|0
1619159400000|2021-04-23 06:30:00|2221.45|2219.95|2223.52|2222.12|2224.15|2222.75|2221.45|2219.95|24
1619159700000|2021-04-23 06:35:00|2223.27|2221.87|2222.77|2221.37|2223.4|2222|2221.9|2220.5|18
1619160000000|2021-04-23 06:40:00|2222.9|2221.5|2223.4|2222|2223.77|2222.37|2222.65|2221.25|22
1619160300000|2021-04-23 06:45:00|2223.65|2222.25|2224.15|2222.75|2224.27|2222.87|2223.4|2222|28
1619160600000|2021-04-23 06:50:00|2224.27|2222.87|2224.02|2222.62|2224.77|2223.37|2224.02|2222.62|12
1619160900000|2021-04-23 06:55:00|2224.06|2222.56|2223.14|2221.64|2224.55|2223.05|2221.84|2220.34|0
1619161200000|2021-04-23 07:00:00|2223.15|2221.65|2225.7|2225.2|2225.7|2225.2|2220.82|2220.32|3362
1619161500000|2021-04-23 07:05:00|2225.57|2225.07|2227.32|2226.82|2228.45|2227.95|2225.57|2225.07|2072
1619161800000|2021-04-23 07:10:00|2227.45|2226.95|2225.45|2224.95|2227.7|2227.2|2224.7|2224.2|1215
1619162100000|2021-04-23 07:15:00|2226.07|2225.57|2229.95|2229.45|2229.95|2229.45|2225.82|2225.32|1247
1619162400000|2021-04-23 07:20:00|2230.07|2229.57|2231.07|2230.57|2231.95|2231.45|2229.95|2229.45|1189
1619162700000|2021-04-23 07:25:00|2230.95|2230.45|2230.45|2229.95|2231.7|2231.2|2229.95|2229.45|833
1619163000000|2021-04-23 07:30:00|2230.57|2230.07|2230.2|2229.7|2230.7|2230.2|2227.82|2227.32|871
1619163300000|2021-04-23 07:35:00|2230.07|2229.57|2230.2|2229.7|2231.2|2230.7|2229.95|2229.45|522
1619163600000|2021-04-23 07:40:00|2230.09|2229.59|2232.71|2232.21|2233.09|2232.59|2229.84|2229.34|788
1619163900000|2021-04-23 07:45:00|2232.59|2232.09|2233.21|2232.71|2233.34|2232.84|2232.09|2231.59|648
1619164200000|2021-04-23 07:50:00|2233.09|2232.59|2233.84|2233.34|2234.59|2234.09|2232.59|2232.09|689
1619164500000|2021-04-23 07:55:00|2233.96|2233.46|2235.09|2234.59|2235.46|2234.96|2232.59|2232.09|563
1619164800000|2021-04-23 08:00:00|2234.84|2234.34|2233.84|2233.34|2235.09|2234.59|2233.21|2232.71|682
1619165100000|2021-04-23 08:05:00|2233.59|2233.09|2233.34|2232.84|2234.09|2233.59|2231.59|2231.09|490
1619165400000|2021-04-23 08:10:00|2233.09|2232.59|2234.09|2233.59|2234.59|2234.09|2232.96|2232.46|406
1619165700000|2021-04-23 08:15:00|2233.96|2233.46|2231.96|2231.46|2234.09|2233.59|2231.59|2231.09|430
1619166000000|2021-04-23 08:20:00|2232.09|2231.59|2230.59|2230.09|2232.09|2231.59|2230.21|2229.71|526
1619166300000|2021-04-23 08:25:00|2230.46|2229.96|2228.59|2228.09|2230.46|2229.96|2228.34|2227.84|440
1619166600000|2021-04-23 08:30:00|2228.46|2227.96|2230.09|2229.59|2230.34|2229.84|2228.46|2227.96|263
1619166900000|2021-04-23 08:35:00|2229.96|2229.46|2230.59|2230.09|2231.34|2230.84|2229.84|2229.34|285
1619167200000|2021-04-23 08:40:00|2230.46|2229.96|2231.84|2231.34|2231.84|2231.34|2230.21|2229.71|179
1619167500000|2021-04-23 08:45:00|2232.09|2231.59|2231.59|2231.09|2232.34|2231.84|2231.09|2230.59|389
1619167800000|2021-04-23 08:50:00|2231.71|2231.21|2232.09|2231.59|2232.59|2232.09|2231.09|2230.59|241
1619168100000|2021-04-23 08:55:00|2232.21|2231.71|2231.34|2230.84|2232.59|2232.09|2231.09|2230.59|183
1619168400000|2021-04-23 09:00:00|2231.21|2230.71|2229.46|2228.96|2231.34|2230.84|2229.46|2228.96|331
1619168700000|2021-04-23 09:05:00|2229.34|2228.84|2228.96|2228.46|2229.84|2229.34|2228.59|2228.09|303
1619169000000|2021-04-23 09:10:00|2229.09|2228.59|2227.84|2227.34|2229.09|2228.59|2227.46|2226.96|332
1619169300000|2021-04-23 09:15:00|2227.71|2227.21|2229.09|2228.59|2229.09|2228.59|2227.09|2226.59|452
1619169600000|2021-04-23 09:20:00|2228.84|2228.34|2228.34|2227.84|2228.84|2228.34|2227.71|2227.21|320
1619169900000|2021-04-23 09:25:00|2228.09|2227.59|2229.09|2228.59|2229.34|2228.84|2226.84|2226.34|638
1619170200000|2021-04-23 09:30:00|2229.21|2228.71|2228.84|2228.34|2229.34|2228.84|2228.59|2228.09|227
1619170500000|2021-04-23 09:35:00|2228.71|2228.21|2229.34|2228.84|2229.84|2229.34|2228.59|2228.09|240
1619170800000|2021-04-23 09:40:00|2229.46|2228.96|2228.84|2228.34|2229.84|2229.34|2228.59|2228.09|198
1619171100000|2021-04-23 09:45:00|2229.09|2228.59|2227.46|2226.96|2229.09|2228.59|2227.09|2226.59|318
1619171400000|2021-04-23 09:50:00|2227.34|2226.84|2227.34|2226.84|2227.59|2227.09|2226.09|2225.59|358
1619171700000|2021-04-23 09:55:00|2227.21|2226.71|2226.34|2225.84|2227.34|2226.84|2226.09|2225.59|261
1619172000000|2021-04-23 10:00:00|2226.46|2225.96|2227.84|2227.34|2228.09|2227.59|2226.34|2225.84|247
1619172300000|2021-04-23 10:05:00|2227.59|2227.09|2227.34|2226.84|2228.09|2227.59|2227.09|2226.59|253
1619172600000|2021-04-23 10:10:00|2227.21|2226.71|2226.34|2225.84|2227.34|2226.84|2225.84|2225.34|526
1619172900000|2021-04-23 10:15:00|2226.46|2225.96|2226.09|2225.59|2226.59|2226.09|2225.84|2225.34|328
1619173200000|2021-04-23 10:20:00|2225.96|2225.46|2226.59|2226.09|2227.09|2226.59|2225.84|2225.34|186
1619173500000|2021-04-23 10:25:00|2226.46|2225.96|2227.84|2227.34|2227.96|2227.46|2226.34|2225.84|180
1619173800000|2021-04-23 10:30:00|2227.96|2227.46|2227.59|2227.09|2228.34|2227.84|2227.34|2226.84|193
1619174100000|2021-04-23 10:35:00|2227.46|2226.96|2226.34|2225.84|2227.46|2226.96|2226.09|2225.59|513
1619174400000|2021-04-23 10:40:00|2226.46|2225.96|2227.09|2226.59|2227.34|2226.84|2226.09|2225.59|105
1619174700000|2021-04-23 10:45:00|2227.21|2226.71|2227.84|2227.34|2228.09|2227.59|2227.09|2226.59|153
1619175000000|2021-04-23 10:50:00|2227.96|2227.46|2228.34|2227.84|2228.84|2228.34|2227.59|2227.09|183
1619175300000|2021-04-23 10:55:00|2228.46|2227.96|2227.84|2227.34|2228.59|2228.09|2227.09|2226.59|290
1619175600000|2021-04-23 11:00:00|2227.96|2227.46|2227.84|2227.34|2228.59|2228.09|2227.34|2226.84|237
1619175900000|2021-04-23 11:05:00|2227.96|2227.46|2227.34|2226.84|2228.59|2228.09|2226.84|2226.34|324
1619176200000|2021-04-23 11:10:00|2227.09|2226.59|2228.09|2227.59|2228.34|2227.84|2226.84|2226.34|237
1619176500000|2021-04-23 11:15:00|2227.96|2227.46|2228.09|2227.59|2228.34|2227.84|2227.59|2227.09|113
1619176800000|2021-04-23 11:20:00|2227.96|2227.46|2228.46|2227.96|2228.84|2228.34|2227.84|2227.34|215
1619177100000|2021-04-23 11:25:00|2228.59|2228.09|2229.34|2228.84|2229.59|2229.09|2228.34|2227.84|232
1619177400000|2021-04-23 11:30:00|2229.46|2228.96|2229.59|2229.09|2229.84|2229.34|2229.09|2228.59|151
1619177700000|2021-04-23 11:35:00|2229.46|2228.96|2229.21|2228.71|2230.84|2230.34|2229.09|2228.59|578
1619178000000|2021-04-23 11:40:00|2229.47|2228.97|2229.35|2228.85|2229.6|2229.1|2228.35|2227.85|651
1619178300000|2021-04-23 11:45:00|2229.22|2228.72|2228.85|2228.35|2229.22|2228.72|2228.6|2228.1|200
1619178600000|2021-04-23 11:50:00|2228.97|2228.47|2229.85|2229.35|2229.97|2229.47|2228.6|2228.1|198
1619178900000|2021-04-23 11:55:00|2229.72|2229.22|2230.1|2229.6|2230.6|2230.1|2229.6|2229.1|243
1619179200000|2021-04-23 12:00:00|2230.22|2229.72|2230.35|2229.85|2231.1|2230.6|2230.1|2229.6|401
1619179500000|2021-04-23 12:05:00|2230.47|2229.97|2230.1|2229.6|2230.85|2230.35|2228.72|2228.22|547
1619179800000|2021-04-23 12:10:00|2229.97|2229.47|2228.97|2228.47|2229.97|2229.47|2228.72|2228.22|489
1619180100000|2021-04-23 12:15:00|2228.85|2228.35|2227.97|2227.47|2229.85|2229.35|2227.85|2227.35|539
1619180400000|2021-04-23 12:20:00|2228.1|2227.6|2225.97|2225.47|2228.1|2227.6|2224.6|2224.1|1054
1619180700000|2021-04-23 12:25:00|2225.85|2225.35|2225.6|2225.1|2226.1|2225.6|2224.85|2224.35|501
1619181000000|2021-04-23 12:30:00|2225.85|2225.35|2224.6|2224.1|2226.1|2225.6|2224.47|2223.97|321
1619181300000|2021-04-23 12:35:00|2224.85|2224.35|2226.85|2226.35|2227.1|2226.6|2224.85|2224.35|527
1619181600000|2021-04-23 12:40:00|2226.97|2226.47|2226.35|2225.85|2227.6|2227.1|2226.22|2225.72|350
1619181900000|2021-04-23 12:45:00|2226.47|2225.97|2227.1|2226.6|2227.35|2226.85|2226.47|2225.97|330
1619182200000|2021-04-23 12:50:00|2226.85|2226.35|2226.85|2226.35|2227.22|2226.72|2225.85|2225.35|241
1619182500000|2021-04-23 12:55:00|2226.72|2226.22|2226.35|2225.85|2227.35|2226.85|2226.1|2225.6|393
1619182800000|2021-04-23 13:00:00|2226.22|2225.72|2226.97|2226.47|2227.35|2226.85|2225.85|2225.35|475
1619183100000|2021-04-23 13:05:00|2227.1|2226.6|2227.1|2226.6|2227.85|2227.35|2226.6|2226.1|693
1619183400000|2021-04-23 13:10:00|2227.22|2226.72|2229.35|2228.85|2230.1|2229.6|2227.1|2226.6|641
1619183700000|2021-04-23 13:15:00|2229.47|2228.97|2228.72|2228.22|2230.1|2229.6|2228.6|2228.1|293
1619184000000|2021-04-23 13:20:00|2228.6|2228.1|2229.35|2228.85|2229.35|2228.85|2228.6|2228.1|238
1619184300000|2021-04-23 13:25:00|2229.22|2228.72|2228.72|2228.22|2229.35|2228.85|2228.6|2228.1|379
1619184600000|2021-04-23 13:30:00|2228.85|2228.35|2229.47|2228.97|2230.6|2230.1|2227.97|2227.47|1085
1619184900000|2021-04-23 13:35:00|2229.6|2229.1|2230.1|2229.6|2231.35|2230.85|2229.1|2228.6|631
1619185200000|2021-04-23 13:40:00|2230.22|2229.72|2230.6|2230.1|2230.85|2230.35|2229.35|2228.85|377
1619185500000|2021-04-23 13:45:00|2230.47|2229.97|2230.6|2230.1|2230.85|2230.35|2227.6|2227.1|784
1619185800000|2021-04-23 13:50:00|2230.47|2229.97|2230.72|2230.22|2231.1|2230.6|2228.6|2228.1|606
1619186100000|2021-04-23 13:55:00|2230.85|2230.35|2232.97|2232.47|2233.1|2232.6|2230.47|2229.97|597
1619186400000|2021-04-23 14:00:00|2232.72|2232.22|2232.85|2232.35|2233.85|2233.35|2231.97|2231.47|1811
1619186700000|2021-04-23 14:05:00|2232.6|2232.1|2234.35|2233.85|2234.72|2234.22|2232.6|2232.1|904
1619187000000|2021-04-23 14:10:00|2234.3|2233.8|2236.3|2235.8|2236.55|2236.05|2234.05|2233.55|1189
1619187300000|2021-04-23 14:15:00|2236.42|2235.92|2237.05|2236.55|2238.05|2237.55|2236.05|2235.55|1181
1619187600000|2021-04-23 14:20:00|2236.92|2236.42|2236.8|2236.3|2237.05|2236.55|2236.05|2235.55|944
1619187900000|2021-04-23 14:25:00|2236.92|2236.42|2237.55|2237.05|2237.55|2237.05|2236.55|2236.05|759
1619188200000|2021-04-23 14:30:00|2237.67|2237.17|2238.05|2237.55|2239.8|2239.3|2236.8|2236.3|1292
1619188500000|2021-04-23 14:35:00|2238.17|2237.67|2239.3|2238.8|2239.55|2239.05|2238.17|2237.67|757
1619188800000|2021-04-23 14:40:00|2239.42|2238.92|2239.8|2239.3|2240.05|2239.55|2239.17|2238.67|952
1619189100000|2021-04-23 14:45:00|2239.55|2239.05|2240.05|2239.55|2240.3|2239.8|2239.17|2238.67|880
1619189400000|2021-04-23 14:50:00|2239.92|2239.42|2239.3|2238.8|2240.3|2239.8|2239.3|2238.8|709
1619189700000|2021-04-23 14:55:00|2239.42|2238.92|2239.05|2238.55|2240.3|2239.8|2238.8|2238.3|805
1619190000000|2021-04-23 15:00:00|2239.17|2238.67|2238.55|2238.05|2239.3|2238.8|2238.3|2237.8|976
1619190300000|2021-04-23 15:05:00|2238.67|2238.17|2239.55|2239.05|2240.05|2239.55|2238.55|2238.05|611
1619190600000|2021-04-23 15:10:00|2239.8|2239.3|2239.3|2238.8|2239.8|2239.3|2239.05|2238.55|453
1619190900000|2021-04-23 15:15:00|2239.42|2238.92|2241.05|2240.55|2241.3|2240.8|2239.05|2238.55|974
1619191200000|2021-04-23 15:20:00|2240.8|2240.3|2241.22|2239.72|2241.22|2240.55|2239.8|2239.3|1402
1619191500000|2021-04-23 15:25:00|2241.21|2239.71|2241.3|2239.8|2241.85|2240.35|2240.75|2239.25|765
1619191800000|2021-04-23 15:30:00|2241.37|2239.87|2241.37|2239.97|2242.25|2240.85|2241.25|2239.85|381
1619192100000|2021-04-23 15:35:00|2241.25|2239.85|2241.5|2240.1|2241.87|2240.47|2241.25|2239.85|55
1619192400000|2021-04-23 15:40:00|2241.62|2240.22|2240.87|2239.47|2241.75|2240.35|2240.75|2239.35|50
1619192700000|2021-04-23 15:45:00|2241.12|2239.72|2241.5|2240.1|2241.5|2240.1|2241.12|2239.72|3
1619193000000|2021-04-23 15:50:00|2241.62|2240.22|2241.75|2240.35|2241.75|2240.35|2241.62|2240.22|0
1619193300000|2021-04-23 15:55:00|2242|2240.6|2241.97|2240.47|2242.87|2241.47|2241.75|2240.35|11
1619193600000|2021-04-23 16:00:00|2241.98|2240.48|2242.06|2240.56|2242.98|2241.48|2241.98|2240.48|0
1619193900000|2021-04-23 16:05:00|2242.08|2240.58|2242.8|2241.3|2242.81|2241.31|2242.08|2240.58|0
1619194200000|2021-04-23 16:10:00|2242.78|2241.28|2242.27|2240.77|2242.8|2241.3|2242.26|2240.76|0
1619194500000|2021-04-23 16:15:00|2242.26|2240.76|2241.87|2240.37|2242.8|2241.3|2241.85|2240.35|0
1619194800000|2021-04-23 16:20:00|2241.89|2240.39|2241.89|2240.39|2241.9|2240.4|2241.39|2239.89|0
1619195100000|2021-04-23 16:25:00|2241.75|2240.25|2241.38|2239.88|2241.89|2240.39|2241.36|2239.86|0
1619195400000|2021-04-23 16:30:00|2241.39|2239.89|2242.38|2240.88|2242.41|2240.91|2241.38|2239.88|0
1619195700000|2021-04-23 16:35:00|2242.39|2240.89|2241.87|2240.37|2242.41|2240.91|2241.86|2240.36|0
1619196000000|2021-04-23 16:40:00|2241.89|2240.39|2242.47|2240.97|2242.51|2241.01|2241.88|2240.38|0
1619196300000|2021-04-23 16:45:00|2242.48|2240.98|2243.66|2242.16|2243.68|2242.18|2242.45|2240.95|0
1619196600000|2021-04-23 16:50:00|2243.65|2242.15|2244.49|2242.99|2244.94|2243.44|2243.65|2242.15|0
1619196900000|2021-04-23 16:55:00|2244.48|2242.98|2243.94|2242.44|2244.49|2242.99|2243.91|2242.41|0
1619197200000|2021-04-23 17:00:00|2243.95|2242.45|2243.35|2241.85|2244.41|2242.91|2243.33|2241.83|0
1619197500000|2021-04-23 17:05:00|2243.33|2241.83|2243.4|2241.9|2243.89|2242.39|2243.33|2241.83|0
1619197800000|2021-04-23 17:10:00|2243.42|2241.92|2243.39|2241.89|2243.9|2242.4|2243.38|2241.88|0
1619198100000|2021-04-23 17:15:00|2243.4|2241.9|2243.39|2241.89|2243.43|2241.93|2242.92|2241.42|0
1619198400000|2021-04-23 17:20:00|2243.38|2241.88|2243.36|2241.86|2243.4|2241.9|2242.89|2241.39|0
1619198700000|2021-04-23 17:25:00|2243.35|2241.85|2242.91|2241.41|2243.37|2241.87|2242.83|2241.33|0
1619199000000|2021-04-23 17:30:00|2242.93|2241.43|2243.42|2241.92|2243.44|2241.94|2242.91|2241.41|0
1619199300000|2021-04-23 17:35:00|2243.41|2241.91|2243.92|2242.42|2243.92|2242.42|2243.41|2241.91|0
1619199600000|2021-04-23 17:40:00|2243.93|2242.43|2244.39|2242.89|2244.45|2242.95|2243.92|2242.42|0
1619199900000|2021-04-23 17:45:00|2244.25|2242.75|2243.4|2241.9|2244.39|2242.89|2243.38|2241.88|0
1619200200000|2021-04-23 17:50:00|2243.41|2241.91|2243.34|2241.84|2243.87|2242.37|2243.33|2241.83|0
1619200500000|2021-04-23 17:55:00|2243.36|2241.86|2243.34|2241.84|2243.38|2241.88|2243.33|2241.83|0
1619200800000|2021-04-23 18:00:00|2243.36|2241.86|2243.38|2241.88|2243.87|2242.37|2243.33|2241.83|0
1619201100000|2021-04-23 18:05:00|2243.37|2241.87|2243.83|2242.33|2243.89|2242.39|2243.37|2241.87|0
1619201400000|2021-04-23 18:10:00|2243.84|2242.34|2243.78|2242.28|2243.87|2242.37|2243.78|2242.28|0
1619201700000|2021-04-23 18:15:00|2243.8|2242.3|2243.24|2241.74|2243.81|2242.31|2243.23|2241.73|0
1619202000000|2021-04-23 18:20:00|2243.26|2241.76|2242.76|2241.26|2243.27|2241.77|2242.76|2241.26|0
1619202300000|2021-04-23 18:25:00|2242.77|2241.27|2242.8|2241.3|2243.23|2241.73|2242.22|2240.72|0
1619202600000|2021-04-23 18:30:00|2242.82|2241.32|2242.83|2241.33|2242.85|2241.35|2242.79|2241.29|0
1619202900000|2021-04-23 18:35:00|2242.82|2241.32|2242.82|2241.32|2242.83|2241.33|2242.76|2241.26|0
1619203200000|2021-04-23 18:40:00|2242.83|2241.33|2243.31|2241.81|2243.34|2241.84|2242.83|2241.33|0
1619203500000|2021-04-23 18:45:00|2243.33|2241.83|2243.34|2241.84|2243.35|2241.85|2243.28|2241.78|0
1619203800000|2021-04-23 18:50:00|2243.35|2241.85|2244.39|2242.89|2244.4|2242.9|2243.35|2241.85|0
1619204100000|2021-04-23 18:55:00|2244.38|2242.88|2244.33|2242.83|2244.9|2243.4|2244.32|2242.82|0
1619204400000|2021-04-23 19:00:00|2244.35|2242.85|2244.26|2242.76|2244.83|2243.33|2243.79|2242.29|0
1619204700000|2021-04-23 19:05:00|2244.25|2242.75|2244.84|2243.34|2245.35|2243.85|2244.25|2242.75|0
1619205000000|2021-04-23 19:10:00|2244.83|2243.33|2245.37|2243.87|2245.37|2243.87|2244.83|2243.33|0
1619205300000|2021-04-23 19:15:00|2245.36|2243.86|2245.49|2243.99|2245.82|2244.32|2245.31|2243.81|0
1619205600000|2021-04-23 19:20:00|2245.82|2244.32|2245.92|2244.42|2245.93|2244.43|2245.34|2243.84|0
1619205900000|2021-04-23 19:25:00|2245.91|2244.41|2245.96|2244.46|2246.43|2244.93|2245.44|2243.94|0
1619206200000|2021-04-23 19:30:00|2245.98|2244.48|2246.64|2245.14|2247.05|2245.55|2245.98|2244.48|0
1619206500000|2021-04-23 19:35:00|2246.66|2245.16|2246.56|2245.06|2247.18|2245.68|2246.08|2244.58|0
1619206800000|2021-04-23 19:40:00|2246.57|2245.07|2245.35|2243.85|2246.57|2245.07|2245.34|2243.84|0
1619207100000|2021-04-23 19:45:00|2245.34|2243.84|2244.26|2242.76|2245.35|2243.85|2244.23|2242.73|0
1619207400000|2021-04-23 19:50:00|2244.3|2242.8|2243.14|2241.64|2244.3|2242.8|2242.63|2241.13|0
1619207700000|2021-04-23 19:55:00|2243.13|2241.63|2241.57|2240.07|2243.13|2241.63|2241.01|2239.51|0
1619208000000|2021-04-23 20:00:00|2241.65|2240.15|2240.89|2239.39|2242.1|2240.6|2240.69|2239.19|0
1619208300000|2021-04-23 20:05:00|2240.91|2239.41|2240.14|2238.64|2241.1|2239.6|2240.04|2238.54|0
1619208600000|2021-04-23 20:10:00|2240.16|2238.66|2239.97|2238.47|2240.49|2238.99|2239.74|2238.24|0
1619208900000|2021-04-23 20:15:00|2240.01|2238.51|2240.17|2238.67|2240.21|2238.71|2240.01|2238.51|0
1619209200000|2021-04-23 20:20:00|2240.13|2238.63|2240.05|2238.55|2240.22|2238.72|2239.97|2238.47|0
1619209500000|2021-04-23 20:25:00|2240.09|2238.59|2240.01|2238.51|2240.14|2238.64|2239.97|2238.47|0
1619209800000|2021-04-23 20:30:00|2239.99|2238.49|2240.3|2238.8|2240.54|2239.04|2239.89|2238.39|0
1619210100000|2021-04-23 20:35:00|2240.32|2238.82|2240.19|2238.69|2240.65|2239.15|2240.08|2238.58|0
1619210400000|2021-04-23 20:40:00|2240.17|2238.67|2240.08|2238.58|2240.29|2238.79|2240.08|2238.58|0
1619210700000|2021-04-23 20:45:00|2240.1|2238.6|2239.67|2238.17|2240.19|2238.69|2239.67|2238.17|0
1619211000000|2021-04-23 20:50:00|2239.69|2238.19|2239.33|2237.83|2240.19|2238.69|2239.33|2237.83|0
1619211300000|2021-04-23 20:55:00|2239.34|2237.84|2239.46|2237.96|2239.81|2238.31|2239.15|2237.65|0
1619388000000|2021-04-25 22:00:00|2241.37|2239.87|2243|2241.5|2243|2241.5|2241.36|2239.86|0
1619388300000|2021-04-25 22:05:00|2242.99|2241.49|2242.25|2240.75|2243|2241.5|2242.25|2240.75|0
1619388600000|2021-04-25 22:10:00|2242.23|2240.73|2242.04|2240.54|2242.35|2240.85|2241.84|2240.34|0
1619388900000|2021-04-25 22:15:00|2242.05|2240.55|2242.59|2241.09|2242.7|2241.2|2242.05|2240.55|0
1619389200000|2021-04-25 22:20:00|2242.61|2241.11|2242.9|2241.4|2243|2241.5|2242.61|2241.11|0
1619389500000|2021-04-25 22:25:00|2242.91|2241.41|2242.91|2241.41|2243.01|2241.51|2242.81|2241.31|0
1619389800000|2021-04-25 22:30:00|2242.93|2241.43|2243.36|2241.86|2243.67|2242.17|2242.91|2241.41|0
1619390100000|2021-04-25 22:35:00|2243.34|2241.84|2243.46|2241.96|2243.46|2241.96|2243.22|2241.72|0
1619390400000|2021-04-25 22:40:00|2243.41|2241.91|2243|2241.5|2243.46|2241.96|2243|2241.5|0
1619390700000|2021-04-25 22:45:00|2243.02|2241.52|2243.21|2241.71|2243.45|2241.95|2243|2241.5|0
1619391000000|2021-04-25 22:50:00|2243.22|2241.72|2242.97|2241.47|2243.26|2241.76|2242.97|2241.47|0
1619391300000|2021-04-25 22:55:00|2242.95|2241.45|2242.56|2241.06|2242.95|2241.45|2242.56|2241.06|0
1619391600000|2021-04-25 23:00:00|2242.58|2241.08|2242.77|2241.27|2242.77|2241.27|2242.11|2240.61|0
1619391900000|2021-04-25 23:05:00|2242.79|2241.29|2242.78|2241.28|2243.08|2241.58|2242.77|2241.27|0
1619392200000|2021-04-25 23:10:00|2242.76|2241.26|2242.43|2240.93|2242.76|2241.26|2242.23|2240.73|0
1619392500000|2021-04-25 23:15:00|2242.45|2240.95|2242.68|2241.18|2242.78|2241.28|2242.45|2240.95|0
1619392800000|2021-04-25 23:20:00|2242.7|2241.2|2242.43|2240.93|2242.78|2241.28|2242.43|2240.93|0
1619393100000|2021-04-25 23:25:00|2242.41|2240.91|2242.23|2240.73|2242.43|2240.93|2241.92|2240.42|0
1619393400000|2021-04-25 23:30:00|2242.24|2240.74|2242.02|2240.52|2242.43|2240.93|2241.57|2240.07|0
1619393700000|2021-04-25 23:35:00|2242.04|2240.54|2241.57|2240.07|2242.12|2240.62|2241.47|2239.97|0
1619394000000|2021-04-25 23:40:00|2241.61|2240.11|2242.02|2240.52|2242.12|2240.62|2241.47|2239.97|0
1619394300000|2021-04-25 23:45:00|2242|2240.5|2241.14|2239.64|2242.02|2240.52|2241.14|2239.64|0
1619394600000|2021-04-25 23:50:00|2241.16|2239.66|2241.03|2239.53|2241.24|2239.74|2240.72|2239.22|0
1619394900000|2021-04-25 23:55:00|2241.05|2239.55|2240.62|2239.12|2241.38|2239.88|2240.37|2238.87|0
1619395200000|2021-04-26 00:00:00|2240.64|2239.14|2241.76|2240.26|2241.86|2240.36|2239.76|2238.26|0
1619395500000|2021-04-26 00:05:00|2241.78|2240.28|2242.06|2240.56|2242.06|2240.56|2241.56|2240.06|0
1619395800000|2021-04-26 00:10:00|2241.64|2240.14|2241.79|2240.29|2241.89|2240.39|2241.33|2239.83|0
1619396100000|2021-04-26 00:15:00|2241.8|2240.3|2239.68|2238.18|2241.89|2240.39|2239.68|2238.18|0
1619396400000|2021-04-26 00:20:00|2239.69|2238.19|2240.17|2238.67|2240.19|2238.69|2239.68|2238.18|0
1619396700000|2021-04-26 00:25:00|2240.19|2238.69|2240.7|2239.2|2241.22|2239.72|2240.19|2238.69|0
1619397000000|2021-04-26 00:30:00|2240.72|2239.22|2240.75|2239.25|2240.75|2239.25|2240.24|2238.74|0
1619397300000|2021-04-26 00:35:00|2240.73|2239.23|2240.28|2238.78|2240.77|2239.27|2240.26|2238.76|0
1619397600000|2021-04-26 00:40:00|2240.3|2238.8|2239.33|2237.83|2240.3|2238.8|2239.32|2237.82|0
1619397900000|2021-04-26 00:45:00|2239.32|2237.82|2239.81|2238.31|2239.81|2238.31|2239.31|2237.81|0
1619398200000|2021-04-26 00:50:00|2239.82|2238.32|2240.3|2238.8|2240.3|2238.8|2239.82|2238.32|0
1619398500000|2021-04-26 00:55:00|2240.29|2238.79|2239.81|2238.31|2240.29|2238.79|2239.79|2238.29|0
1619398800000|2021-04-26 01:00:00|2239.79|2238.29|2239.34|2237.84|2240.29|2238.79|2239.26|2237.76|0
1619399100000|2021-04-26 01:05:00|2239.41|2237.91|2239.81|2238.31|2239.81|2238.31|2239.3|2237.8|0
1619399400000|2021-04-26 01:10:00|2239.95|2238.45|2239.74|2238.24|2240.8|2239.3|2239.74|2238.24|0
1619399700000|2021-04-26 01:15:00|2239.75|2238.25|2239.76|2238.26|2240.23|2238.73|2239.23|2237.73|0
1619400000000|2021-04-26 01:20:00|2239.75|2238.25|2240.96|2239.46|2241.21|2239.71|2239.75|2238.25|0
1619400300000|2021-04-26 01:25:00|2241.19|2239.69|2241.21|2239.71|2241.23|2239.73|2240.73|2239.23|0
1619400600000|2021-04-26 01:30:00|2241.23|2239.73|2240.71|2239.21|2241.69|2240.19|2240.69|2239.19|0
1619400900000|2021-04-26 01:35:00|2240.72|2239.22|2240.25|2238.75|2241.2|2239.7|2240.22|2238.72|0
1619401200000|2021-04-26 01:40:00|2240.24|2238.74|2241.21|2239.71|2241.68|2240.18|2240.2|2238.7|0
1619401500000|2021-04-26 01:45:00|2241.2|2239.7|2242.7|2241.2|2242.76|2241.26|2241.2|2239.7|0
1619401800000|2021-04-26 01:50:00|2242.71|2241.21|2242.71|2241.21|2242.72|2241.22|2242.21|2240.71|0
1619402100000|2021-04-26 01:55:00|2242.72|2241.22|2242.24|2240.74|2243.19|2241.69|2242.24|2240.74|0
1619402400000|2021-04-26 02:00:00|2242.25|2240.75|2241.8|2240.3|2242.73|2241.23|2241.78|2240.28|0
1619402700000|2021-04-26 02:05:00|2241.81|2240.31|2242.31|2240.81|2242.32|2240.82|2241.33|2239.83|0
1619403000000|2021-04-26 02:10:00|2242.32|2240.82|2241.84|2240.34|2242.77|2241.27|2241.57|2240.07|0
1619403300000|2021-04-26 02:15:00|2241.85|2240.35|2240.89|2239.39|2242.32|2240.82|2240.88|2239.38|0
1619403600000|2021-04-26 02:20:00|2240.96|2239.46|2241.39|2239.89|2241.85|2240.35|2240.88|2239.38|0
1619403900000|2021-04-26 02:25:00|2241.46|2239.96|2242.35|2240.85|2242.35|2240.85|2241.39|2239.89|0
1619404200000|2021-04-26 02:30:00|2242.34|2240.84|2241.88|2240.38|2242.36|2240.86|2241.36|2239.86|0
1619404500000|2021-04-26 02:35:00|2241.87|2240.37|2242.09|2240.59|2242.34|2240.84|2241.61|2240.11|0
1619404800000|2021-04-26 02:40:00|2242.02|2240.52|2242.34|2240.84|2242.35|2240.85|2241.85|2240.35|0
1619405100000|2021-04-26 02:45:00|2242.35|2240.85|2242.34|2240.84|2242.8|2241.3|2242.32|2240.82|0
1619405400000|2021-04-26 02:50:00|2242.41|2240.91|2242.84|2241.34|2243.31|2241.81|2242.34|2240.84|0
1619405700000|2021-04-26 02:55:00|2242.86|2241.36|2242.59|2241.09|2242.86|2241.36|2242.35|2240.85|0
1619406000000|2021-04-26 03:00:00|2242.52|2241.02|2242.32|2240.82|2242.83|2241.33|2242.32|2240.82|0
1619406300000|2021-04-26 03:05:00|2242.3|2240.8|2242.84|2241.34|2242.84|2241.34|2242.3|2240.8|0
1619406600000|2021-04-26 03:10:00|2242.83|2241.33|2242.84|2241.34|2242.84|2241.34|2242.81|2241.31|0
1619406900000|2021-04-26 03:15:00|2242.86|2241.36|2242.86|2241.36|2243.34|2241.84|2242.81|2241.31|0
1619407200000|2021-04-26 03:20:00|2242.85|2241.35|2242.39|2240.89|2242.86|2241.36|2242.36|2240.86|0
1619407500000|2021-04-26 03:25:00|2242.36|2240.86|2242.36|2240.86|2242.39|2240.89|2241.89|2240.39|0
1619407800000|2021-04-26 03:30:00|2242.37|2240.87|2242.38|2240.88|2242.38|2240.88|2241.88|2240.38|0
1619408100000|2021-04-26 03:35:00|2242.36|2240.86|2242.38|2240.88|2242.38|2240.88|2241.88|2240.38|0
1619408400000|2021-04-26 03:40:00|2242.39|2240.89|2242.39|2240.89|2242.41|2240.91|2242.38|2240.88|0
1619408700000|2021-04-26 03:45:00|2242.41|2240.91|2242.42|2240.92|2242.87|2241.37|2242.39|2240.89|0
1619409000000|2021-04-26 03:50:00|2242.41|2240.91|2242.86|2241.36|2242.89|2241.39|2242.41|2240.91|0
1619409300000|2021-04-26 03:55:00|2242.87|2241.37|2242.87|2241.37|2243.33|2241.83|2242.86|2241.36|0
1619409600000|2021-04-26 04:00:00|2242.86|2241.36|2243.85|2242.35|2243.87|2242.37|2242.86|2241.36|0
1619409900000|2021-04-26 04:05:00|2243.92|2242.42|2243.84|2242.34|2244.32|2242.82|2243.82|2242.32|0
1619410200000|2021-04-26 04:10:00|2243.83|2242.33|2243.84|2242.34|2243.84|2242.34|2243.35|2241.85|0
1619410500000|2021-04-26 04:15:00|2243.83|2242.33|2243.38|2241.88|2243.83|2242.33|2243.36|2241.86|0
1619410800000|2021-04-26 04:20:00|2243.37|2241.87|2242.89|2241.39|2243.38|2241.88|2242.88|2241.38|0
1619411100000|2021-04-26 04:25:00|2242.96|2241.46|2243.12|2241.62|2243.35|2241.85|2242.88|2241.38|0
1619411400000|2021-04-26 04:30:00|2243.19|2241.69|2243.35|2241.85|2243.35|2241.85|2242.88|2241.38|0
1619411700000|2021-04-26 04:35:00|2243.28|2241.78|2243.36|2241.86|2243.36|2241.86|2242.88|2241.38|0
1619412000000|2021-04-26 04:40:00|2243.35|2241.85|2243.35|2241.85|2243.83|2242.33|2243.35|2241.85|0
1619412300000|2021-04-26 04:45:00|2243.33|2241.83|2243.59|2242.09|2243.83|2242.33|2243.33|2241.83|0
1619412600000|2021-04-26 04:50:00|2243.81|2242.31|2244.27|2242.77|2244.27|2242.77|2243.35|2241.85|0
1619412900000|2021-04-26 04:55:00|2244.28|2242.78|2244.28|2242.78|2244.28|2242.78|2244.27|2242.77|0
1619413200000|2021-04-26 05:00:00|2244.27|2242.77|2244.28|2242.78|2244.3|2242.8|2243.77|2242.27|0
1619413500000|2021-04-26 05:05:00|2244.27|2242.77|2243.01|2241.51|2244.28|2242.78|2242.53|2241.03|0
1619413800000|2021-04-26 05:10:00|2243|2241.5|2242.54|2241.04|2243.01|2241.51|2242.51|2241.01|0
1619414100000|2021-04-26 05:15:00|2242.53|2241.03|2243.01|2241.51|2243.01|2241.51|2242.51|2241.01|0
1619414400000|2021-04-26 05:20:00|2243.02|2241.52|2242.53|2241.03|2243.04|2241.54|2242.5|2241|0
1619414700000|2021-04-26 05:25:00|2242.54|2241.04|2242.54|2241.04|2242.55|2241.05|2242.51|2241.01|0
1619415000000|2021-04-26 05:30:00|2242.55|2241.05|2243.29|2241.79|2243.53|2242.03|2242.55|2241.05|0
1619415300000|2021-04-26 05:35:00|2243.22|2241.72|2243|2241.5|2243.22|2241.72|2242.98|2241.48|0
1619415600000|2021-04-26 05:40:00|2242.98|2241.48|2242.5|2241|2242.98|2241.48|2242.02|2240.52|0
1619415900000|2021-04-26 05:45:00|2242.49|2240.99|2242.02|2240.52|2242.5|2241|2241.98|2240.48|0
1619416200000|2021-04-26 05:50:00|2242.01|2240.51|2242.04|2240.54|2242.5|2241|2242.01|2240.51|0
1619416500000|2021-04-26 05:55:00|2242.02|2240.52|2242.02|2240.52|2242.52|2241.02|2242.02|2240.52|0
1619416800000|2021-04-26 06:00:00|2242.04|2240.54|2242.94|2241.44|2243.42|2241.92|2242.01|2240.51|0
1619417100000|2021-04-26 06:05:00|2242.93|2241.43|2242.02|2240.52|2242.96|2241.46|2242.02|2240.52|0
1619417400000|2021-04-26 06:10:00|2242.01|2240.51|2242.49|2240.99|2242.52|2241.02|2241.99|2240.49|0
1619417700000|2021-04-26 06:15:00|2242.5|2241|2242.99|2241.49|2243|2241.5|2242.49|2240.99|0
1619418000000|2021-04-26 06:20:00|2242.97|2241.47|2242.04|2240.54|2242.97|2241.47|2241.99|2240.49|0
1619418300000|2021-04-26 06:25:00|2242.02|2240.52|2242.92|2241.42|2242.99|2241.49|2242.02|2240.52|0
1619418600000|2021-04-26 06:30:00|2242.93|2241.43|2243.87|2242.47|2244.12|2242.72|2241.48|2239.98|44
1619418900000|2021-04-26 06:35:00|2244|2242.6|2245.62|2244.22|2245.62|2244.22|2243.87|2242.47|14
1619419200000|2021-04-26 06:40:00|2245.75|2244.35|2244.62|2243.22|2246.5|2245.1|2244.62|2243.22|37
1619419500000|2021-04-26 06:45:00|2244.75|2243.35|2245.62|2244.22|2245.62|2244.22|2244.75|2243.35|0
1619419800000|2021-04-26 06:50:00|2245.75|2244.35|2244.62|2243.22|2246.25|2244.85|2244.5|2243.1|38
1619420100000|2021-04-26 06:55:00|2245.05|2243.55|2245.69|2244.19|2245.7|2244.2|2244.74|2243.24|0
1619420400000|2021-04-26 07:00:00|2245.83|2244.33|2243.05|2242.55|2247.92|2247.42|2241.05|2240.55|2109
1619420700000|2021-04-26 07:05:00|2242.92|2242.42|2241.3|2240.8|2243.3|2242.8|2239.55|2239.05|2231
1619421000000|2021-04-26 07:10:00|2241.17|2240.67|2239.8|2239.3|2241.67|2241.17|2238.55|2238.05|1402
1619421300000|2021-04-26 07:15:00|2239.92|2239.42|2241.3|2240.8|2241.55|2241.05|2239.55|2239.05|784
1619421600000|2021-04-26 07:20:00|2241.42|2240.92|2240.8|2240.3|2242.42|2241.92|2239.8|2239.3|661
1619421900000|2021-04-26 07:25:00|2240.92|2240.42|2243.05|2242.55|2243.42|2242.92|2240.05|2239.55|630
1619422200000|2021-04-26 07:30:00|2242.92|2242.42|2243.3|2242.8|2243.8|2243.3|2241.55|2241.05|645
1619422500000|2021-04-26 07:35:00|2243.17|2242.67|2241.3|2240.8|2243.3|2242.8|2239.8|2239.3|910
1619422800000|2021-04-26 07:40:00|2241.17|2240.67|2244.29|2243.79|2244.67|2244.17|2241.17|2240.67|642
1619423100000|2021-04-26 07:45:00|2244.42|2243.92|2243.17|2242.67|2244.92|2244.42|2243.04|2242.54|773
1619423400000|2021-04-26 07:50:00|2243.04|2242.54|2245.17|2244.67|2245.92|2245.42|2242.67|2242.17|647
1619423700000|2021-04-26 07:55:00|2245.29|2244.79|2244.92|2244.42|2246.54|2246.04|2244.54|2244.04|846
1619424000000|2021-04-26 08:00:00|2244.79|2244.29|2245.17|2244.67|2245.42|2244.92|2244.17|2243.67|555
1619424300000|2021-04-26 08:05:00|2245.04|2244.54|2242.42|2241.92|2245.17|2244.67|2242.04|2241.54|400
1619424600000|2021-04-26 08:10:00|2242.54|2242.04|2241.92|2241.42|2242.92|2242.42|2241.17|2240.67|586
1619424900000|2021-04-26 08:15:00|2241.79|2241.29|2242.04|2241.54|2242.92|2242.42|2241.67|2241.17|419
1619425200000|2021-04-26 08:20:00|2241.92|2241.42|2241.54|2241.04|2242.67|2242.17|2240.17|2239.67|807
1619425500000|2021-04-26 08:25:00|2241.42|2240.92|2243.67|2243.17|2243.67|2243.17|2240.67|2240.17|565
1619425800000|2021-04-26 08:30:00|2243.42|2242.92|2240.92|2240.42|2243.92|2243.42|2240.92|2240.42|359
1619426100000|2021-04-26 08:35:00|2241.04|2240.54|2238.92|2238.42|2241.67|2241.17|2238.79|2238.29|596
1619426400000|2021-04-26 08:40:00|2238.79|2238.29|2240.92|2240.42|2241.42|2240.92|2237.79|2237.29|602
1619426700000|2021-04-26 08:45:00|2240.79|2240.29|2242.79|2242.29|2242.92|2242.42|2240.67|2240.17|528
1619427000000|2021-04-26 08:50:00|2242.92|2242.42|2241.92|2241.42|2243.17|2242.67|2241.42|2240.92|362
1619427300000|2021-04-26 08:55:00|2242.04|2241.54|2242.42|2241.92|2243.17|2242.67|2241.17|2240.67|477
1619427600000|2021-04-26 09:00:00|2242.29|2241.79|2242.54|2242.04|2243.17|2242.67|2242.04|2241.54|480
1619427900000|2021-04-26 09:05:00|2242.42|2241.92|2243.17|2242.67|2243.79|2243.29|2241.92|2241.42|352
1619428200000|2021-04-26 09:10:00|2243.29|2242.79|2242.67|2242.17|2243.67|2243.17|2242.17|2241.67|238
1619428500000|2021-04-26 09:15:00|2242.54|2242.04|2242.67|2242.17|2243.04|2242.54|2242.17|2241.67|254
1619428800000|2021-04-26 09:20:00|2242.79|2242.29|2243.92|2243.42|2243.92|2243.42|2242.42|2241.92|301
1619429100000|2021-04-26 09:25:00|2243.79|2243.29|2243.04|2242.54|2243.79|2243.29|2242.67|2242.17|227
1619429400000|2021-04-26 09:30:00|2243.17|2242.67|2241.42|2240.92|2243.42|2242.92|2241.29|2240.79|190
1619429700000|2021-04-26 09:35:00|2241.54|2241.04|2240.17|2239.67|2241.92|2241.42|2239.92|2239.42|306
1619430000000|2021-04-26 09:40:00|2240.29|2239.79|2240.29|2239.79|2240.42|2239.92|2239.54|2239.04|319
1619430300000|2021-04-26 09:45:00|2240.42|2239.92|2240.79|2240.29|2240.92|2240.42|2239.92|2239.42|283
1619430600000|2021-04-26 09:50:00|2240.92|2240.42|2239.04|2238.54|2240.92|2240.42|2238.29|2237.79|282
1619430900000|2021-04-26 09:55:00|2239.17|2238.67|2237.42|2236.92|2239.17|2238.67|2236.67|2236.17|499
1619431200000|2021-04-26 10:00:00|2237.29|2236.79|2235.17|2234.67|2237.42|2236.92|2234.42|2233.92|639
1619431500000|2021-04-26 10:05:00|2235.29|2234.79|2236.92|2236.42|2237.17|2236.67|2234.92|2234.42|276
1619431800000|2021-04-26 10:10:00|2237.04|2236.54|2237.42|2236.92|2238.42|2237.92|2236.17|2235.67|311
1619432100000|2021-04-26 10:15:00|2237.17|2236.67|2235.54|2235.04|2237.54|2237.04|2235.42|2234.92|744
1619432400000|2021-04-26 10:20:00|2235.42|2234.92|2237.17|2236.67|2237.17|2236.67|2235.42|2234.92|346
1619432700000|2021-04-26 10:25:00|2237.04|2236.54|2236.67|2236.17|2237.17|2236.67|2235.42|2234.92|351
1619433000000|2021-04-26 10:30:00|2236.54|2236.04|2236.92|2236.42|2237.17|2236.67|2235.67|2235.17|264
1619433300000|2021-04-26 10:35:00|2237.04|2236.54|2237.67|2237.17|2237.67|2237.17|2236.67|2236.17|189
1619433600000|2021-04-26 10:40:00|2237.54|2237.04|2237.92|2237.42|2237.92|2237.42|2236.67|2236.17|248
1619433900000|2021-04-26 10:45:00|2238.04|2237.54|2237.42|2236.92|2238.04|2237.54|2236.42|2235.92|213
1619434200000|2021-04-26 10:50:00|2237.29|2236.79|2237.67|2237.17|2237.79|2237.29|2236.92|2236.42|248
1619434500000|2021-04-26 10:55:00|2237.54|2237.04|2237.92|2237.42|2238.92|2238.42|2237.42|2236.92|320
1619434800000|2021-04-26 11:00:00|2237.67|2237.17|2238.54|2238.04|2239.04|2238.54|2237.67|2237.17|297
1619435100000|2021-04-26 11:05:00|2238.67|2238.17|2239.92|2239.42|2239.92|2239.42|2238.17|2237.67|297
1619435400000|2021-04-26 11:10:00|2240.04|2239.54|2240.92|2240.42|2241.04|2240.54|2239.42|2238.92|298
1619435700000|2021-04-26 11:15:00|2241.04|2240.54|2240.92|2240.42|2241.92|2241.42|2240.79|2240.29|266
1619436000000|2021-04-26 11:20:00|2240.79|2240.29|2240.42|2239.92|2241.04|2240.54|2240.17|2239.67|171
1619436300000|2021-04-26 11:25:00|2240.29|2239.79|2239.42|2238.92|2240.42|2239.92|2239.29|2238.79|171
1619436600000|2021-04-26 11:30:00|2239.29|2238.79|2239.92|2239.42|2240.79|2240.29|2239.17|2238.67|146
1619436900000|2021-04-26 11:35:00|2240.04|2239.54|2241.04|2240.54|2241.42|2240.92|2239.92|2239.42|516
1619437200000|2021-04-26 11:40:00|2241.11|2240.61|2241.86|2241.36|2241.86|2241.36|2240.86|2240.36|479
1619437500000|2021-04-26 11:45:00|2241.99|2241.49|2242.86|2242.36|2242.86|2242.36|2241.61|2241.11|667
1619437800000|2021-04-26 11:50:00|2242.99|2242.49|2243.49|2242.99|2243.49|2242.99|2242.74|2242.24|267
1619438100000|2021-04-26 11:55:00|2243.74|2243.24|2243.86|2243.36|2244.24|2243.74|2243.61|2243.11|419
1619438400000|2021-04-26 12:00:00|2243.99|2243.49|2244.11|2243.61|2244.74|2244.24|2243.74|2243.24|621
1619438700000|2021-04-26 12:05:00|2244.24|2243.74|2244.24|2243.74|2244.61|2244.11|2243.99|2243.49|180
1619439000000|2021-04-26 12:10:00|2244.36|2243.86|2243.49|2242.99|2244.49|2243.99|2243.24|2242.74|293
1619439300000|2021-04-26 12:15:00|2243.61|2243.11|2243.24|2242.74|2244.74|2244.24|2243.24|2242.74|309
1619439600000|2021-04-26 12:20:00|2243.36|2242.86|2243.61|2243.11|2244.36|2243.86|2242.99|2242.49|447
1619439900000|2021-04-26 12:25:00|2243.49|2242.99|2244.36|2243.86|2244.36|2243.86|2242.99|2242.49|308
1619440200000|2021-04-26 12:30:00|2244.24|2243.74|2244.74|2244.24|2244.74|2244.24|2243.49|2242.99|210
1619440500000|2021-04-26 12:35:00|2244.61|2244.11|2245.49|2244.99|2245.49|2244.99|2244.24|2243.74|326
1619440800000|2021-04-26 12:40:00|2245.36|2244.86|2244.61|2244.11|2245.74|2245.24|2244.61|2244.11|540
1619441100000|2021-04-26 12:45:00|2244.74|2244.24|2244.74|2244.24|2245.24|2244.74|2244.49|2243.99|365
1619441400000|2021-04-26 12:50:00|2244.61|2244.11|2245.24|2244.74|2245.74|2245.24|2243.99|2243.49|331
1619441700000|2021-04-26 12:55:00|2245.11|2244.61|2243.24|2242.74|2245.24|2244.74|2243.11|2242.61|444
1619442000000|2021-04-26 13:00:00|2243.49|2242.99|2243.61|2243.11|2244.49|2243.99|2243.24|2242.74|633
1619442300000|2021-04-26 13:05:00|2243.49|2242.99|2244.24|2243.74|2244.24|2243.74|2242.74|2242.24|391
1619442600000|2021-04-26 13:10:00|2244.49|2243.99|2244.99|2244.49|2245.24|2244.74|2244.24|2243.74|613
1619442900000|2021-04-26 13:15:00|2245.11|2244.61|2245.49|2244.99|2246.24|2245.74|2244.74|2244.24|878
1619443200000|2021-04-26 13:20:00|2245.74|2245.24|2245.24|2244.74|2245.99|2245.49|2244.49|2243.99|943
1619443500000|2021-04-26 13:25:00|2245.11|2244.61|2245.49|2244.99|2245.49|2244.99|2244.99|2244.49|233
1619443800000|2021-04-26 13:30:00|2245.36|2244.86|2245.99|2245.49|2247.11|2246.61|2244.99|2244.49|1418
1619444100000|2021-04-26 13:35:00|2245.74|2245.24|2246.49|2245.99|2247.24|2246.74|2245.74|2245.24|598
1619444400000|2021-04-26 13:40:00|2246.36|2245.86|2247.36|2246.86|2247.49|2246.99|2245.74|2245.24|572
1619444700000|2021-04-26 13:45:00|2247.49|2246.99|2248.36|2247.86|2248.49|2247.99|2247.24|2246.74|718
1619445000000|2021-04-26 13:50:00|2248.24|2247.74|2246.24|2245.74|2248.24|2247.74|2243.99|2243.49|956
1619445300000|2021-04-26 13:55:00|2246.49|2245.99|2245.74|2245.24|2246.86|2246.36|2245.24|2244.74|1166
1619445600000|2021-04-26 14:00:00|2245.99|2245.49|2245.11|2244.61|2245.99|2245.49|2244.99|2244.49|650
1619445900000|2021-04-26 14:05:00|2245.24|2244.74|2245.49|2244.99|2245.74|2245.24|2244.99|2244.49|466
1619446200000|2021-04-26 14:10:00|2245.12|2244.62|2245.62|2245.12|2246.12|2245.62|2245.12|2244.62|602
1619446500000|2021-04-26 14:15:00|2245.49|2244.99|2244.37|2243.87|2245.62|2245.12|2243.87|2243.37|777
1619446800000|2021-04-26 14:20:00|2244.49|2243.99|2244.87|2244.37|2245.37|2244.87|2244.37|2243.87|594
1619447100000|2021-04-26 14:25:00|2244.99|2244.49|2245.37|2244.87|2245.87|2245.37|2244.62|2244.12|653
1619447400000|2021-04-26 14:30:00|2245.49|2244.99|2244.37|2243.87|2245.87|2245.37|2244.37|2243.87|689
1619447700000|2021-04-26 14:35:00|2244.62|2244.12|2244.49|2243.99|2245.12|2244.62|2244.37|2243.87|424
1619448000000|2021-04-26 14:40:00|2244.37|2243.87|2243.87|2243.37|2244.37|2243.87|2243.37|2242.87|642
1619448300000|2021-04-26 14:45:00|2244.12|2243.62|2243.62|2243.12|2244.37|2243.87|2243.24|2242.74|504
1619448600000|2021-04-26 14:50:00|2243.74|2243.24|2243.62|2243.12|2244.37|2243.87|2243.62|2243.12|334
1619448900000|2021-04-26 14:55:00|2243.74|2243.24|2244.87|2244.37|2244.87|2244.37|2243.62|2243.12|380
1619449200000|2021-04-26 15:00:00|2244.74|2244.24|2244.12|2243.62|2244.74|2244.24|2243.62|2243.12|771
1619449500000|2021-04-26 15:05:00|2243.99|2243.49|2243.62|2243.12|2244.12|2243.62|2243.49|2242.99|562
1619449800000|2021-04-26 15:10:00|2243.74|2243.24|2244.99|2244.49|2244.99|2244.49|2243.62|2243.12|1022
1619450100000|2021-04-26 15:15:00|2245.12|2244.62|2245.12|2244.62|2245.37|2244.87|2244.37|2243.87|714
1619450400000|2021-04-26 15:20:00|2244.99|2244.49|2246.16|2244.66|2246.37|2245.87|2244.87|2244.37|2445
1619450700000|2021-04-26 15:25:00|2246.15|2244.65|2246.48|2244.98|2246.5|2245|2244.75|2243.25|2590
1619451000000|2021-04-26 15:30:00|2246.06|2244.56|2246.94|2245.54|2247.69|2246.29|2244.19|2242.79|3386
1619451300000|2021-04-26 15:35:00|2246.82|2245.42|2246.32|2244.92|2246.82|2245.42|2246.32|2244.92|36
1619451600000|2021-04-26 15:40:00|2246.19|2244.79|2246.07|2244.67|2246.19|2244.79|2246.07|2244.67|19
1619451900000|2021-04-26 15:45:00|2245.94|2244.54|2245.57|2244.17|2245.94|2244.54|2244.44|2243.04|36
1619452200000|2021-04-26 15:50:00|2245.69|2244.29|2245.82|2244.42|2245.82|2244.42|2245.32|2243.92|4
1619452500000|2021-04-26 15:55:00|2245.69|2244.29|2245.87|2244.37|2245.87|2244.42|2245.57|2244.17|4
1619452800000|2021-04-26 16:00:00|2245.88|2244.38|2246.3|2244.8|2246.36|2244.86|2245.77|2244.27|0
1619453100000|2021-04-26 16:05:00|2246.29|2244.79|2245.26|2243.76|2246.3|2244.8|2245.23|2243.73|0
1619453400000|2021-04-26 16:10:00|2245.24|2243.74|2245.27|2243.77|2245.33|2243.83|2244.77|2243.27|0
1619453700000|2021-04-26 16:15:00|2245.26|2243.76|2245.27|2243.77|2245.28|2243.78|2244.77|2243.27|0
1619454000000|2021-04-26 16:20:00|2245.26|2243.76|2245.78|2244.28|2245.78|2244.28|2245.26|2243.76|0
1619454300000|2021-04-26 16:25:00|2245.77|2244.27|2244.81|2243.31|2245.77|2244.27|2244.74|2243.24|0
1619454600000|2021-04-26 16:30:00|2244.82|2243.32|2244.85|2243.35|2244.86|2243.36|2244.77|2243.27|0
1619454900000|2021-04-26 16:35:00|2244.83|2243.33|2245.36|2243.86|2245.37|2243.87|2244.83|2243.33|0
1619455200000|2021-04-26 16:40:00|2245.37|2243.87|2245.91|2244.41|2245.92|2244.42|2245.36|2243.86|0
1619455500000|2021-04-26 16:45:00|2245.92|2244.42|2245.89|2244.39|2245.96|2244.46|2245.42|2243.92|0
1619455800000|2021-04-26 16:50:00|2245.87|2244.37|2245.91|2244.41|2245.91|2244.41|2245.37|2243.87|0
1619456100000|2021-04-26 16:55:00|2245.9|2244.4|2243.53|2242.03|2245.9|2244.4|2243.51|2242.01|0
1619456400000|2021-04-26 17:00:00|2243.55|2242.05|2243.57|2242.07|2244.06|2242.56|2243.55|2242.05|0
1619456700000|2021-04-26 17:05:00|2243.56|2242.06|2243.5|2242|2244.03|2242.53|2243.5|2242|0
1619457000000|2021-04-26 17:10:00|2243.49|2241.99|2244.03|2242.53|2244.04|2242.54|2243.48|2241.98|0
1619457300000|2021-04-26 17:15:00|2244.01|2242.51|2243.93|2242.43|2244.04|2242.54|2243.48|2241.98|0
1619457600000|2021-04-26 17:20:00|2243.94|2242.44|2242.99|2241.49|2243.94|2242.44|2242.95|2241.45|0
1619457900000|2021-04-26 17:25:00|2243.01|2241.51|2243.01|2241.51|2243.52|2242.02|2242.97|2241.47|0
1619458200000|2021-04-26 17:30:00|2243.02|2241.52|2243.01|2241.51|2243.53|2242.03|2242.5|2241|0
1619458500000|2021-04-26 17:35:00|2243.02|2241.52|2243.02|2241.52|2243.52|2242.02|2242.98|2241.48|0
1619458800000|2021-04-26 17:40:00|2243.01|2241.51|2243.03|2241.53|2243.5|2242|2242.97|2241.47|0
1619459100000|2021-04-26 17:45:00|2243.05|2241.55|2244.07|2242.57|2244.08|2242.58|2243.05|2241.55|0
1619459400000|2021-04-26 17:50:00|2244.05|2242.55|2244.07|2242.57|2244.08|2242.58|2243.56|2242.06|0
1619459700000|2021-04-26 17:55:00|2244.05|2242.55|2244.1|2242.6|2244.11|2242.61|2243.57|2242.07|0
1619460000000|2021-04-26 18:00:00|2244.11|2242.61|2244.59|2243.09|2244.65|2243.15|2244.1|2242.6|0
1619460300000|2021-04-26 18:05:00|2244.58|2243.08|2244.17|2242.67|2244.63|2243.13|2244.12|2242.62|0
1619460600000|2021-04-26 18:10:00|2244.15|2242.65|2243.67|2242.17|2244.18|2242.68|2243.66|2242.16|0
1619460900000|2021-04-26 18:15:00|2243.66|2242.16|2244.17|2242.67|2244.63|2243.13|2243.66|2242.16|0
1619461200000|2021-04-26 18:20:00|2244.18|2242.68|2244.58|2243.08|2244.58|2243.08|2244.1|2242.6|0
1619461500000|2021-04-26 18:25:00|2244.57|2243.07|2244.58|2243.08|2244.6|2243.1|2244.09|2242.59|0
1619461800000|2021-04-26 18:30:00|2244.6|2243.1|2244.63|2243.13|2245.09|2243.59|2244.6|2243.1|0
1619462100000|2021-04-26 18:35:00|2244.61|2243.11|2244.13|2242.63|2244.63|2243.13|2244.1|2242.6|0
1619462400000|2021-04-26 18:40:00|2244.14|2242.64|2244.62|2243.12|2244.62|2243.12|2244.09|2242.59|0
1619462700000|2021-04-26 18:45:00|2244.61|2243.11|2244.66|2243.16|2244.66|2243.16|2244.14|2242.64|0
1619463000000|2021-04-26 18:50:00|2244.65|2243.15|2244.65|2243.15|2245.12|2243.62|2244.62|2243.12|0
1619463300000|2021-04-26 18:55:00|2244.63|2243.13|2245.12|2243.62|2245.13|2243.63|2244.63|2243.13|0
1619463600000|2021-04-26 19:00:00|2245.13|2243.63|2245.04|2243.54|2245.6|2244.1|2244.53|2243.03|0
1619463900000|2021-04-26 19:05:00|2245.03|2243.53|2245.08|2243.58|2245.1|2243.6|2244.57|2243.07|0
1619464200000|2021-04-26 19:10:00|2245.1|2243.6|2245|2243.5|2245.1|2243.6|2245|2243.5|0
1619464500000|2021-04-26 19:15:00|2245.01|2243.51|2245.04|2243.54|2245.07|2243.57|2245|2243.5|0
1619464800000|2021-04-26 19:20:00|2245.05|2243.55|2245.04|2243.54|2245.55|2244.05|2245.01|2243.51|0
1619465100000|2021-04-26 19:25:00|2245.05|2243.55|2242.3|2240.8|2245.05|2243.55|2241.79|2240.29|0
1619465400000|2021-04-26 19:30:00|2242.26|2240.76|2243.24|2241.74|2243.24|2241.74|2241.23|2239.73|0
1619465700000|2021-04-26 19:35:00|2243.26|2241.76|2244.31|2242.81|2244.36|2242.86|2243.25|2241.75|0
1619466000000|2021-04-26 19:40:00|2244.29|2242.79|2244.34|2242.84|2244.87|2243.37|2244.27|2242.77|0
1619466300000|2021-04-26 19:45:00|2244.33|2242.83|2242.24|2240.74|2244.36|2242.86|2242.23|2240.73|0
1619466600000|2021-04-26 19:50:00|2242.19|2240.69|2243.79|2242.29|2243.83|2242.33|2242.19|2240.69|0
1619466900000|2021-04-26 19:55:00|2243.8|2242.3|2243.94|2242.44|2244.47|2242.97|2242.73|2241.23|0
1619467200000|2021-04-26 20:00:00|2244.94|2243.44|2245.06|2243.56|2245.92|2244.42|2244.42|2242.92|0
1619467500000|2021-04-26 20:05:00|2245.08|2243.58|2244.05|2242.55|2245.57|2244.07|2243.09|2241.59|0
1619467800000|2021-04-26 20:10:00|2244.07|2242.57|2243.53|2242.03|2244.3|2242.8|2243.25|2241.75|0
1619468100000|2021-04-26 20:15:00|2243.78|2242.28|2243.61|2242.11|2243.78|2242.28|2243.48|2241.98|0
1619468400000|2021-04-26 20:20:00|2243.53|2242.03|2243.19|2241.69|2243.65|2242.15|2243.19|2241.69|0
1619468700000|2021-04-26 20:25:00|2243.32|2241.82|2243.35|2241.85|2243.48|2241.98|2243.32|2241.82|0
1619469000000|2021-04-26 20:30:00|2243.37|2241.87|2244.19|2242.69|2244.29|2242.79|2243.29|2241.79|0
1619469300000|2021-04-26 20:35:00|2244.17|2242.67|2244.29|2242.79|2244.29|2242.79|2243.94|2242.44|0
1619469600000|2021-04-26 20:40:00|2244.27|2242.77|2244.6|2243.1|2244.8|2243.3|2244.19|2242.69|0
1619469900000|2021-04-26 20:45:00|2244.58|2243.08|2244.7|2243.2|2244.7|2243.2|2243.84|2242.34|0
1619470200000|2021-04-26 20:50:00|2244.68|2243.18|2244.95|2243.45|2245.05|2243.55|2244.5|2243|0
1619470500000|2021-04-26 20:55:00|2244.93|2243.43|2245.13|2243.63|2245.26|2243.76|2244.7|2243.2|0
1619470800000|2021-04-26 21:00:00|2245.09|2243.59|2245.13|2243.63|2245.13|2243.63|2245.05|2243.55|0
1619471100000|2021-04-26 21:05:00|2245.22|2243.72|2245.13|2243.63|2245.22|2243.72|2245.13|2243.63|0
1619471400000|2021-04-26 21:10:00|2245.09|2243.59|2245.13|2243.63|2245.13|2243.63|2245.09|2243.59|0
1619471700000|2021-04-26 21:15:00|2245.22|2243.72|2245.09|2243.59|2245.22|2243.72|2245.09|2243.59|0
1619472000000|2021-04-26 21:20:00|2245.08|2243.58|2245.08|2243.58|2245.08|2243.58|2245.04|2243.54|0
1619472300000|2021-04-26 21:25:00|2245.12|2243.62|2245.08|2243.58|2245.17|2243.67|2245.08|2243.58|0
1619472600000|2021-04-26 21:30:00|2245.12|2243.62|2245.17|2243.67|2245.17|2243.67|2245.04|2243.54|0
1619472900000|2021-04-26 21:35:00|2245.12|2243.62|2245.08|2243.58|2245.17|2243.67|2245.04|2243.54|0
1619473200000|2021-04-26 21:40:00|2245.04|2243.54|2245.04|2243.54|2245.04|2243.54|2245.04|2243.54|0
1619473500000|2021-04-26 21:45:00|2245|2243.5|2244.96|2243.46|2245.04|2243.54|2244.96|2243.46|0
1619474100000|2021-04-26 21:55:00|2245.08|2243.58|2245.04|2243.54|2245.12|2243.62|2245.04|2243.54|0
1619474400000|2021-04-26 22:00:00|2245.08|2243.58|2244.72|2243.22|2245.25|2243.75|2244.62|2243.12|0
1619474700000|2021-04-26 22:05:00|2244.7|2243.2|2244.97|2243.47|2244.97|2243.47|2244.31|2242.81|0
1619475000000|2021-04-26 22:10:00|2244.99|2243.49|2245.07|2243.57|2245.18|2243.68|2244.97|2243.47|0
1619475300000|2021-04-26 22:15:00|2245.09|2243.59|2245.38|2243.88|2245.38|2243.88|2245.07|2243.57|0
1619475600000|2021-04-26 22:20:00|2245.39|2243.89|2245.28|2243.78|2245.48|2243.98|2244.97|2243.47|0
1619475900000|2021-04-26 22:25:00|2245.26|2243.76|2245.28|2243.78|2245.28|2243.78|2245.18|2243.68|0
1619476200000|2021-04-26 22:30:00|2245.29|2243.79|2244.87|2243.37|2245.38|2243.88|2244.87|2243.37|0
1619476500000|2021-04-26 22:35:00|2244.89|2243.39|2244.97|2243.47|2245.18|2243.68|2244.89|2243.39|0
1619476800000|2021-04-26 22:40:00|2244.95|2243.45|2244.87|2243.37|2244.95|2243.45|2244.62|2243.12|0
1619477100000|2021-04-26 22:45:00|2244.89|2243.39|2244.87|2243.37|2244.97|2243.47|2244.72|2243.22|0
1619477400000|2021-04-26 22:50:00|2244.85|2243.35|2244.56|2243.06|2244.87|2243.37|2244.46|2242.96|0
1619477700000|2021-04-26 22:55:00|2244.54|2243.04|2244.56|2243.06|2244.56|2243.06|2244.46|2242.96|0
1619478000000|2021-04-26 23:00:00|2244.58|2243.08|2244.66|2243.16|2244.91|2243.41|2244.56|2243.06|0
1619478300000|2021-04-26 23:05:00|2244.68|2243.18|2244.91|2243.41|2245.01|2243.51|2244.66|2243.16|0
1619478600000|2021-04-26 23:10:00|2244.92|2243.42|2244.81|2243.31|2245.12|2243.62|2244.81|2243.31|0
1619478900000|2021-04-26 23:15:00|2244.79|2243.29|2244.25|2242.75|2244.81|2243.31|2244.25|2242.75|0
1619479200000|2021-04-26 23:20:00|2244.27|2242.77|2244.36|2242.86|2244.56|2243.06|2244.15|2242.65|0
1619479500000|2021-04-26 23:25:00|2244.38|2242.88|2244.46|2242.96|2244.66|2243.16|2244.25|2242.75|0
1619479800000|2021-04-26 23:30:00|2244.48|2242.98|2245.22|2243.72|2245.32|2243.82|2244.46|2242.96|0
1619480100000|2021-04-26 23:35:00|2245.2|2243.7|2245.67|2244.17|2245.98|2244.48|2245.01|2243.51|0
1619480400000|2021-04-26 23:40:00|2245.69|2244.19|2246.08|2244.58|2246.08|2244.58|2245.69|2244.19|0
1619480700000|2021-04-26 23:45:00|2246.06|2244.56|2246.28|2244.78|2246.43|2244.93|2245.87|2244.37|0
1619481000000|2021-04-26 23:50:00|2246.26|2244.76|2245.87|2244.37|2246.26|2244.76|2245.77|2244.27|0
1619481300000|2021-04-26 23:55:00|2245.85|2244.35|2245.87|2244.37|2245.98|2244.48|2245.67|2244.17|0
1619481600000|2021-04-27 00:00:00|2245.85|2244.35|2245.07|2243.57|2245.85|2244.35|2244.81|2243.31|0
1619481900000|2021-04-27 00:05:00|2245.12|2243.62|2245.01|2243.51|2245.22|2243.72|2244.81|2243.31|0
1619482200000|2021-04-27 00:10:00|2245.03|2243.53|2244.39|2242.89|2245.22|2243.72|2244.25|2242.75|0
1619482500000|2021-04-27 00:15:00|2244.41|2242.91|2242.09|2240.59|2244.49|2242.99|2242.07|2240.57|0
1619482800000|2021-04-27 00:20:00|2242.08|2240.58|2242.06|2240.56|2242.57|2241.07|2242.06|2240.56|0
1619483100000|2021-04-27 00:25:00|2242.08|2240.58|2242.58|2241.08|2242.58|2241.08|2242.08|2240.58|0
1619483400000|2021-04-27 00:30:00|2242.57|2241.07|2242.03|2240.53|2242.57|2241.07|2242.03|2240.53|0
1619483700000|2021-04-27 00:35:00|2242|2240.5|2243.08|2241.58|2243.09|2241.59|2241.77|2240.27|0
1619484000000|2021-04-27 00:40:00|2243.09|2241.59|2242.6|2241.1|2243.56|2242.06|2242.6|2241.1|0
1619484300000|2021-04-27 00:45:00|2242.58|2241.08|2242.62|2241.12|2243.09|2241.59|2242.58|2241.08|0
1619484600000|2021-04-27 00:50:00|2242.64|2241.14|2242.62|2241.12|2242.87|2241.37|2242.62|2241.12|0
1619484900000|2021-04-27 00:55:00|2242.61|2241.11|2243.11|2241.61|2243.14|2241.64|2242.61|2241.11|0
1619485200000|2021-04-27 01:00:00|2243.12|2241.62|2243.12|2241.62|2243.15|2241.65|2242.65|2241.15|0
1619485500000|2021-04-27 01:05:00|2243.11|2241.61|2242.62|2241.12|2243.11|2241.61|2242.14|2240.64|0
1619485800000|2021-04-27 01:10:00|2242.61|2241.11|2242.62|2241.12|2242.64|2241.14|2242.61|2241.11|0
1619486100000|2021-04-27 01:15:00|2242.61|2241.11|2243.14|2241.64|2243.36|2241.86|2242.14|2240.64|0
1619486400000|2021-04-27 01:20:00|2243.15|2241.65|2243.14|2241.64|2243.63|2242.13|2243.12|2241.62|0
1619486700000|2021-04-27 01:25:00|2243.15|2241.65|2243.16|2241.66|2243.39|2241.89|2243.14|2241.64|0
1619487000000|2021-04-27 01:30:00|2243.18|2241.68|2243.14|2241.64|2243.63|2242.13|2242.62|2241.12|0
1619487300000|2021-04-27 01:35:00|2243.13|2241.63|2242.18|2240.68|2243.13|2241.63|2241.64|2240.14|0
1619487600000|2021-04-27 01:40:00|2242.17|2240.67|2242.18|2240.68|2242.69|2241.19|2242.17|2240.67|0
1619487900000|2021-04-27 01:45:00|2242.17|2240.67|2242.18|2240.68|2242.68|2241.18|2241.71|2240.21|0
1619488200000|2021-04-27 01:50:00|2242.17|2240.67|2242.69|2241.19|2242.69|2241.19|2241.71|2240.21|0
1619488500000|2021-04-27 01:55:00|2242.68|2241.18|2242.79|2241.29|2242.81|2241.31|2242.21|2240.71|0
1619488800000|2021-04-27 02:00:00|2242.78|2241.28|2243.25|2241.75|2243.28|2241.78|2242.31|2240.81|0
1619489100000|2021-04-27 02:05:00|2243.26|2241.76|2243.23|2241.73|2243.26|2241.76|2243.23|2241.73|0
1619489400000|2021-04-27 02:10:00|2243.25|2241.75|2243.28|2241.78|2243.28|2241.78|2243.23|2241.73|0
1619489700000|2021-04-27 02:15:00|2243.26|2241.76|2243.26|2241.76|2243.74|2242.24|2242.78|2241.28|0
1619490000000|2021-04-27 02:20:00|2243.25|2241.75|2242.77|2241.27|2243.26|2241.76|2242.77|2241.27|0
1619490300000|2021-04-27 02:25:00|2242.78|2241.28|2242.04|2240.54|2242.78|2241.28|2241.82|2240.32|0
1619490600000|2021-04-27 02:30:00|2241.97|2240.47|2242.03|2240.53|2242.28|2240.78|2241.8|2240.3|0
1619490900000|2021-04-27 02:35:00|2241.96|2240.46|2242.27|2240.77|2242.28|2240.78|2241.77|2240.27|0
1619491200000|2021-04-27 02:40:00|2242.28|2240.78|2242.27|2240.77|2242.29|2240.79|2242.25|2240.75|0
1619491500000|2021-04-27 02:45:00|2242.26|2240.76|2242.27|2240.77|2242.28|2240.78|2242.04|2240.54|0
1619491800000|2021-04-27 02:50:00|2242.26|2240.76|2242.28|2240.78|2242.75|2241.25|2242.02|2240.52|0
1619492100000|2021-04-27 02:55:00|2242.27|2240.77|2242.28|2240.78|2242.28|2240.78|2242.25|2240.75|0
1619492400000|2021-04-27 03:00:00|2242.27|2240.77|2241.75|2240.25|2242.28|2240.78|2241.75|2240.25|0
1619492700000|2021-04-27 03:05:00|2241.77|2240.27|2242.25|2240.75|2242.28|2240.78|2241.75|2240.25|0
1619493000000|2021-04-27 03:10:00|2242.24|2240.74|2242.27|2240.77|2242.28|2240.78|2242.24|2240.74|0
1619493300000|2021-04-27 03:15:00|2242.28|2240.78|2242.78|2241.28|2242.79|2241.29|2242.27|2240.77|0
1619493600000|2021-04-27 03:20:00|2242.79|2241.29|2242.76|2241.26|2242.79|2241.29|2242.75|2241.25|0
1619493900000|2021-04-27 03:25:00|2242.78|2241.28|2242.78|2241.28|2242.78|2241.28|2242.76|2241.26|0
1619494200000|2021-04-27 03:30:00|2242.77|2241.27|2243.26|2241.76|2243.73|2242.23|2242.76|2241.26|0
1619494500000|2021-04-27 03:35:00|2243.24|2241.74|2243.73|2242.23|2243.73|2242.23|2243.23|2241.73|0
1619494800000|2021-04-27 03:40:00|2243.74|2242.24|2243.75|2242.25|2243.75|2242.25|2243.29|2241.79|0
1619495100000|2021-04-27 03:45:00|2243.74|2242.24|2243.73|2242.23|2243.75|2242.25|2243.73|2242.23|0
1619495400000|2021-04-27 03:50:00|2243.71|2242.21|2243.24|2241.74|2243.73|2242.23|2243.24|2241.74|0
1619495700000|2021-04-27 03:55:00|2243.26|2241.76|2243.24|2241.74|2243.73|2242.23|2243.24|2241.74|0
1619496000000|2021-04-27 04:00:00|2243.26|2241.76|2243.24|2241.74|2243.26|2241.76|2243.24|2241.74|0
1619496300000|2021-04-27 04:05:00|2243.26|2241.76|2243.23|2241.73|2243.26|2241.76|2243.23|2241.73|0
1619496600000|2021-04-27 04:10:00|2243.24|2241.74|2243.26|2241.76|2243.26|2241.76|2243.23|2241.73|0
1619496900000|2021-04-27 04:15:00|2243.27|2241.77|2243.26|2241.76|2243.27|2241.77|2243.26|2241.76|0
1619497200000|2021-04-27 04:20:00|2243.27|2241.77|2243.26|2241.76|2243.27|2241.77|2243.26|2241.76|0
1619497500000|2021-04-27 04:25:00|2243.27|2241.77|2243.75|2242.25|2243.77|2242.27|2243.27|2241.77|0
1619497800000|2021-04-27 04:30:00|2243.77|2242.27|2244.2|2242.7|2244.21|2242.71|2243.74|2242.24|0
1619498100000|2021-04-27 04:35:00|2244.18|2242.68|2243.72|2242.22|2244.18|2242.68|2243.71|2242.21|0
1619498400000|2021-04-27 04:40:00|2243.71|2242.21|2243.71|2242.21|2243.97|2242.47|2243.71|2242.21|0
1619498700000|2021-04-27 04:45:00|2243.73|2242.23|2243.73|2242.23|2243.95|2242.45|2243.71|2242.21|0
1619499000000|2021-04-27 04:50:00|2243.8|2242.3|2243.75|2242.25|2244.21|2242.71|2243.73|2242.23|0
1619499300000|2021-04-27 04:55:00|2243.82|2242.32|2243.74|2242.24|2244.21|2242.71|2243.73|2242.23|0
1619499600000|2021-04-27 05:00:00|2243.75|2242.25|2244.7|2243.2|2244.7|2243.2|2243.74|2242.24|0
1619499900000|2021-04-27 05:05:00|2244.69|2243.19|2244.72|2243.22|2244.75|2243.25|2244.45|2242.95|0
1619500200000|2021-04-27 05:10:00|2244.71|2243.21|2244.77|2243.27|2244.77|2243.27|2244.71|2243.21|0
1619500500000|2021-04-27 05:15:00|2244.76|2243.26|2244.79|2243.29|2244.79|2243.29|2244.75|2243.25|0
1619500800000|2021-04-27 05:20:00|2244.78|2243.28|2244.76|2243.26|2244.79|2243.29|2244.31|2242.81|0
1619501100000|2021-04-27 05:25:00|2244.78|2243.28|2245.28|2243.78|2245.29|2243.79|2244.78|2243.28|0
1619501400000|2021-04-27 05:30:00|2245.29|2243.79|2246.91|2245.41|2246.91|2245.41|2245.28|2243.78|0
1619501700000|2021-04-27 05:35:00|2246.89|2245.39|2246.35|2244.85|2247.3|2245.8|2246.35|2244.85|0
1619502000000|2021-04-27 05:40:00|2246.37|2244.87|2246.9|2245.4|2246.9|2245.4|2246.35|2244.85|0
1619502300000|2021-04-27 05:45:00|2246.92|2245.42|2246.94|2245.44|2246.94|2245.44|2246.46|2244.96|0
1619502600000|2021-04-27 05:50:00|2246.96|2245.46|2247.88|2246.38|2247.97|2246.47|2246.96|2245.46|0
1619502900000|2021-04-27 05:55:00|2247.89|2246.39|2246.94|2245.44|2248.35|2246.85|2246.93|2245.43|0
1619503200000|2021-04-27 06:00:00|2246.96|2245.46|2246.93|2245.43|2247.89|2246.39|2246.92|2245.42|0
1619503500000|2021-04-27 06:05:00|2246.92|2245.42|2246.89|2245.39|2247.37|2245.87|2246.42|2244.92|0
1619503800000|2021-04-27 06:10:00|2246.9|2245.4|2246.38|2244.88|2246.9|2245.4|2245.92|2244.42|0
1619504100000|2021-04-27 06:15:00|2246.36|2244.86|2245.41|2243.91|2246.36|2244.86|2245.41|2243.91|0
1619504400000|2021-04-27 06:20:00|2245.43|2243.93|2245.41|2243.91|2245.45|2243.95|2245.41|2243.91|0
1619504700000|2021-04-27 06:25:00|2245.4|2243.9|2245.4|2243.9|2245.87|2244.37|2245.4|2243.9|0
1619505000000|2021-04-27 06:30:00|2245.38|2243.88|2244.44|2243.04|2245.59|2244.09|2244.44|2243.04|9
1619505300000|2021-04-27 06:35:00|2245.07|2243.67|2245.32|2243.92|2245.32|2243.92|2244.32|2242.92|9
1619505600000|2021-04-27 06:40:00|2244.94|2243.54|2244.69|2243.29|2245.69|2244.29|2244.69|2243.29|2
1619505900000|2021-04-27 06:45:00|2244.82|2243.42|2244.44|2243.04|2244.94|2243.54|2244.44|2243.04|1
1619506200000|2021-04-27 06:50:00|2244.32|2242.92|2244.69|2243.29|2245.07|2243.67|2244.32|2242.92|6
1619506500000|2021-04-27 06:55:00|2244.74|2243.24|2245.8|2244.3|2245.81|2244.31|2243.8|2242.3|0
1619506800000|2021-04-27 07:00:00|2245.94|2244.44|2243.12|2242.62|2249.37|2248.87|2241.62|2241.12|2395
1619507100000|2021-04-27 07:05:00|2243.24|2242.74|2245.37|2244.87|2246.62|2246.12|2242.49|2241.99|1558
1619507400000|2021-04-27 07:10:00|2245.24|2244.74|2243.37|2242.87|2246.37|2245.87|2242.99|2242.49|1011
1619507700000|2021-04-27 07:15:00|2243.62|2243.12|2244.12|2243.62|2245.49|2244.99|2243.12|2242.62|1128
1619508000000|2021-04-27 07:20:00|2244.24|2243.74|2245.12|2244.62|2246.37|2245.87|2243.12|2242.62|947
1619508300000|2021-04-27 07:25:00|2245.24|2244.74|2246.24|2245.74|2247.37|2246.87|2245.24|2244.74|1364
1619508600000|2021-04-27 07:30:00|2246.37|2245.87|2247.99|2247.49|2248.12|2247.62|2245.37|2244.87|1329
1619508900000|2021-04-27 07:35:00|2248.12|2247.62|2247.49|2246.99|2249.12|2248.62|2247.12|2246.62|923
1619509200000|2021-04-27 07:40:00|2247.62|2247.12|2248.33|2247.83|2249.37|2248.87|2247.12|2246.62|865
1619509500000|2021-04-27 07:45:00|2248.2|2247.7|2247.95|2247.45|2249.08|2248.58|2247.58|2247.08|905
1619509800000|2021-04-27 07:50:00|2248.08|2247.58|2246.58|2246.08|2248.33|2247.83|2246.33|2245.83|777
1619510100000|2021-04-27 07:55:00|2246.7|2246.2|2244.58|2244.08|2246.83|2246.33|2244.2|2243.7|802
1619510400000|2021-04-27 08:00:00|2244.7|2244.2|2245.2|2244.7|2245.83|2245.33|2243.83|2243.33|654
1619510700000|2021-04-27 08:05:00|2245.08|2244.58|2242.08|2241.58|2246.33|2245.83|2241.95|2241.45|768
1619511000000|2021-04-27 08:10:00|2241.95|2241.45|2244.95|2244.45|2244.95|2244.45|2241.33|2240.83|776
1619511300000|2021-04-27 08:15:00|2244.83|2244.33|2245.95|2245.45|2247.08|2246.58|2244.58|2244.08|682
1619511600000|2021-04-27 08:20:00|2246.08|2245.58|2246.08|2245.58|2247.33|2246.83|2245.7|2245.2|594
1619511900000|2021-04-27 08:25:00|2246.2|2245.7|2246.33|2245.83|2247.08|2246.58|2245.45|2244.95|777
1619512200000|2021-04-27 08:30:00|2246.2|2245.7|2246.83|2246.33|2247.83|2247.33|2246.08|2245.58|504
1619512500000|2021-04-27 08:35:00|2246.95|2246.45|2247.33|2246.83|2248.2|2247.7|2246.33|2245.83|589
1619512800000|2021-04-27 08:40:00|2247.08|2246.58|2245.83|2245.33|2247.2|2246.7|2245.7|2245.2|560
1619513100000|2021-04-27 08:45:00|2245.7|2245.2|2246.58|2246.08|2246.7|2246.2|2245.58|2245.08|405
1619513400000|2021-04-27 08:50:00|2246.7|2246.2|2247.08|2246.58|2247.58|2247.08|2246.58|2246.08|310
1619513700000|2021-04-27 08:55:00|2247.33|2246.83|2246.08|2245.58|2247.33|2246.83|2245.83|2245.33|294
1619514000000|2021-04-27 09:00:00|2245.95|2245.45|2245.58|2245.08|2246.08|2245.58|2244.83|2244.33|372
1619514300000|2021-04-27 09:05:00|2245.45|2244.95|2244.58|2244.08|2245.7|2245.2|2244.08|2243.58|508
1619514600000|2021-04-27 09:10:00|2244.45|2243.95|2243.08|2242.58|2244.83|2244.33|2242.95|2242.45|429
1619514900000|2021-04-27 09:15:00|2242.95|2242.45|2245.08|2244.58|2245.33|2244.83|2242.58|2242.08|324
1619515200000|2021-04-27 09:20:00|2245.2|2244.7|2244.58|2244.08|2245.83|2245.33|2244.58|2244.08|499
1619515500000|2021-04-27 09:25:00|2244.33|2243.83|2244.58|2244.08|2245.08|2244.58|2243.58|2243.08|375
1619515800000|2021-04-27 09:30:00|2244.7|2244.2|2243.58|2243.08|2244.7|2244.2|2242.83|2242.33|333
1619516100000|2021-04-27 09:35:00|2243.45|2242.95|2242.33|2241.83|2243.7|2243.2|2242.33|2241.83|428
1619516400000|2021-04-27 09:40:00|2242.2|2241.7|2244.08|2243.58|2244.58|2244.08|2242.08|2241.58|493
1619516700000|2021-04-27 09:45:00|2243.83|2243.33|2244.2|2243.7|2244.45|2243.95|2242.33|2241.83|489
1619517000000|2021-04-27 09:50:00|2244.08|2243.58|2243.33|2242.83|2244.08|2243.58|2239.45|2238.95|1021
1619517300000|2021-04-27 09:55:00|2243.58|2243.08|2243.08|2242.58|2244.95|2244.45|2242.58|2242.08|618
1619517600000|2021-04-27 10:00:00|2242.95|2242.45|2247.95|2247.45|2250.83|2250.33|2242.33|2241.83|3843
1619517900000|2021-04-27 10:05:00|2248.08|2247.58|2247.08|2246.58|2248.08|2247.58|2244.83|2244.33|1254
1619518200000|2021-04-27 10:10:00|2247.2|2246.7|2244.83|2244.33|2247.83|2247.33|2243.83|2243.33|1077
1619518500000|2021-04-27 10:15:00|2244.95|2244.45|2243.08|2242.58|2245.58|2245.08|2243.08|2242.58|588
1619518800000|2021-04-27 10:20:00|2243.2|2242.7|2241.33|2240.83|2244.08|2243.58|2240.08|2239.58|1271
1619519100000|2021-04-27 10:25:00|2241.45|2240.95|2241.58|2241.08|2242.7|2242.2|2241.08|2240.58|672
1619519400000|2021-04-27 10:30:00|2241.45|2240.95|2239.83|2239.33|2241.7|2241.2|2239.7|2239.2|366
1619519700000|2021-04-27 10:35:00|2239.95|2239.45|2239.58|2239.08|2240.08|2239.58|2238.08|2237.58|588
1619520000000|2021-04-27 10:40:00|2239.7|2239.2|2239.58|2239.08|2240.08|2239.58|2239.08|2238.58|327
1619520300000|2021-04-27 10:45:00|2239.7|2239.2|2241.33|2240.83|2241.45|2240.95|2239.58|2239.08|362
1619520600000|2021-04-27 10:50:00|2241.45|2240.95|2240.33|2239.83|2241.45|2240.95|2239.2|2238.7|212
1619520900000|2021-04-27 10:55:00|2240.2|2239.7|2242.58|2242.08|2242.58|2242.08|2239.83|2239.33|362
1619521200000|2021-04-27 11:00:00|2242.45|2241.95|2244.33|2243.83|2244.95|2244.45|2241.83|2241.33|552
1619521500000|2021-04-27 11:05:00|2244.2|2243.7|2243.83|2243.33|2244.83|2244.33|2243.58|2243.08|524
1619521800000|2021-04-27 11:10:00|2243.95|2243.45|2243.58|2243.08|2244.58|2244.08|2243.33|2242.83|135
1619522100000|2021-04-27 11:15:00|2243.7|2243.2|2246.58|2246.08|2246.83|2246.33|2243.7|2243.2|398
1619522400000|2021-04-27 11:20:00|2246.83|2246.33|2243.95|2243.45|2247.08|2246.58|2243.95|2243.45|327
1619522700000|2021-04-27 11:25:00|2244.08|2243.58|2245.2|2244.7|2245.33|2244.83|2243.83|2243.33|259
1619523000000|2021-04-27 11:30:00|2245.08|2244.58|2246.58|2246.08|2246.95|2246.45|2244.83|2244.33|360
1619523300000|2021-04-27 11:35:00|2246.45|2245.95|2246.33|2245.83|2246.7|2246.2|2245.83|2245.33|384
1619523600000|2021-04-27 11:40:00|2246.24|2245.74|2244.49|2243.99|2246.24|2245.74|2244.49|2243.99|371
1619523900000|2021-04-27 11:45:00|2244.36|2243.86|2245.49|2244.99|2245.49|2244.99|2243.24|2242.74|436
1619524200000|2021-04-27 11:50:00|2245.36|2244.86|2244.49|2243.99|2245.74|2245.24|2244.24|2243.74|309
1619524500000|2021-04-27 11:55:00|2244.36|2243.86|2244.24|2243.74|2244.74|2244.24|2243.99|2243.49|159
1619524800000|2021-04-27 12:00:00|2244.36|2243.86|2245.24|2244.74|2245.49|2244.99|2244.24|2243.74|132
1619525100000|2021-04-27 12:05:00|2245.49|2244.99|2245.74|2245.24|2246.49|2245.99|2245.11|2244.61|424
1619525400000|2021-04-27 12:10:00|2245.99|2245.49|2247.24|2246.74|2247.36|2246.86|2245.24|2244.74|642
1619525700000|2021-04-27 12:15:00|2247.36|2246.86|2249.24|2248.74|2249.24|2248.74|2246.99|2246.49|385
1619526000000|2021-04-27 12:20:00|2248.99|2248.49|2248.49|2247.99|2249.49|2248.99|2247.99|2247.49|725
1619526300000|2021-04-27 12:25:00|2248.61|2248.11|2248.49|2247.99|2249.24|2248.74|2247.74|2247.24|762
1619526600000|2021-04-27 12:30:00|2248.74|2248.24|2249.99|2249.49|2249.99|2249.49|2247.99|2247.49|646
1619526900000|2021-04-27 12:35:00|2250.11|2249.61|2249.99|2249.49|2250.49|2249.99|2248.74|2248.24|718
1619527200000|2021-04-27 12:40:00|2250.11|2249.61|2249.99|2249.49|2250.61|2250.11|2249.74|2249.24|512
1619527500000|2021-04-27 12:45:00|2250.11|2249.61|2249.49|2248.99|2250.24|2249.74|2249.11|2248.61|648
1619527800000|2021-04-27 12:50:00|2249.61|2249.11|2248.24|2247.74|2249.99|2249.49|2248.24|2247.74|1061
1619528100000|2021-04-27 12:55:00|2248.49|2247.99|2248.24|2247.74|2248.61|2248.11|2248.24|2247.74|486
1619528400000|2021-04-27 13:00:00|2248.36|2247.86|2249.24|2248.74|2249.49|2248.99|2248.36|2247.86|512
1619528700000|2021-04-27 13:05:00|2249.36|2248.86|2249.49|2248.99|2250.11|2249.61|2248.74|2248.24|526
1619529000000|2021-04-27 13:10:00|2249.36|2248.86|2249.74|2249.24|2249.86|2249.36|2248.86|2248.36|331
1619529300000|2021-04-27 13:15:00|2249.86|2249.36|2249.24|2248.74|2250.24|2249.74|2248.99|2248.49|547
1619529600000|2021-04-27 13:20:00|2249.11|2248.61|2250.24|2249.74|2250.36|2249.86|2248.74|2248.24|421
1619529900000|2021-04-27 13:25:00|2250.36|2249.86|2251.99|2251.49|2252.24|2251.74|2250.36|2249.86|553
1619530200000|2021-04-27 13:30:00|2252.24|2251.74|2253.24|2252.74|2253.99|2253.49|2252.11|2251.61|1096
1619530500000|2021-04-27 13:35:00|2253.49|2252.99|2252.49|2251.99|2254.24|2253.74|2251.74|2251.24|976
1619530800000|2021-04-27 13:40:00|2252.74|2252.24|2252.49|2251.99|2252.74|2252.24|2251.24|2250.74|936
1619531100000|2021-04-27 13:45:00|2252.24|2251.74|2254.24|2253.74|2254.24|2253.74|2251.99|2251.49|843
1619531400000|2021-04-27 13:50:00|2254.11|2253.61|2256.24|2255.74|2256.49|2255.99|2253.74|2253.24|1027
1619531700000|2021-04-27 13:55:00|2256.36|2255.86|2256.24|2255.74|2256.49|2255.99|2255.36|2254.86|864
1619532000000|2021-04-27 14:00:00|2256.36|2255.86|2255.49|2254.99|2256.99|2256.49|2254.99|2254.49|1316
1619532300000|2021-04-27 14:05:00|2255.36|2254.86|2255.49|2254.99|2256.99|2256.49|2255.11|2254.61|840
1619532600000|2021-04-27 14:10:00|2255.2|2254.7|2253.7|2253.2|2255.45|2254.95|2253.7|2253.2|653
1619532900000|2021-04-27 14:15:00|2253.57|2253.07|2254.95|2254.45|2255.2|2254.7|2252.7|2252.2|1076
1619533200000|2021-04-27 14:20:00|2255.2|2254.7|2254.7|2254.2|2255.45|2254.95|2253.95|2253.45|916
1619533500000|2021-04-27 14:25:00|2254.57|2254.07|2254.7|2254.2|2255.45|2254.95|2254.2|2253.7|902
1619533800000|2021-04-27 14:30:00|2254.57|2254.07|2255.82|2255.32|2256.45|2255.95|2254.2|2253.7|897
1619534100000|2021-04-27 14:35:00|2255.95|2255.45|2255.32|2254.82|2256.2|2255.7|2254.7|2254.2|927
1619534400000|2021-04-27 14:40:00|2255.2|2254.7|2256.7|2256.2|2256.7|2256.2|2254.95|2254.45|663
1619534700000|2021-04-27 14:45:00|2256.82|2256.32|2258.2|2257.7|2259.07|2258.57|2256.82|2256.32|997
1619535000000|2021-04-27 14:50:00|2258.32|2257.82|2259.95|2259.45|2259.95|2259.45|2257.95|2257.45|838
1619535300000|2021-04-27 14:55:00|2259.82|2259.32|2259.7|2259.2|2260.7|2260.2|2259.45|2258.95|799
1619535600000|2021-04-27 15:00:00|2259.82|2259.32|2258.45|2257.95|2259.95|2259.45|2258.2|2257.7|786
1619535900000|2021-04-27 15:05:00|2258.2|2257.7|2260.07|2259.57|2260.07|2259.57|2258.2|2257.7|698
1619536200000|2021-04-27 15:10:00|2259.95|2259.45|2260.95|2260.45|2261.32|2260.82|2259.95|2259.45|1137
1619536500000|2021-04-27 15:15:00|2260.82|2260.32|2261.7|2261.2|2261.7|2261.2|2260.45|2259.95|1418
1619536800000|2021-04-27 15:20:00|2261.45|2260.95|2262.83|2261.33|2262.83|2262.2|2261.2|2260.7|2379
1619537100000|2021-04-27 15:25:00|2256.5|2255|2253.49|2251.99|2256.54|2255.04|2253.47|2251.97|1265
1619537400000|2021-04-27 15:30:00|2252.8|2251.3|2254.69|2253.29|2256.19|2254.79|2252.64|2251.14|393
1619537700000|2021-04-27 15:35:00|2255.19|2253.79|2257.19|2255.79|2258.19|2256.79|2254.57|2253.17|123
1619538000000|2021-04-27 15:40:00|2257.57|2256.17|2257.94|2256.54|2257.94|2256.54|2257.19|2255.79|6
1619538300000|2021-04-27 15:45:00|2258.07|2256.67|2257.69|2256.29|2258.19|2256.79|2257.57|2256.17|12
1619538600000|2021-04-27 15:50:00|2257.57|2256.17|2258.19|2256.79|2258.57|2257.17|2257.32|2255.92|43
1619538900000|2021-04-27 15:55:00|2258.07|2256.67|2258.23|2256.73|2258.23|2256.79|2257.94|2256.54|1
1619539200000|2021-04-27 16:00:00|2258.24|2256.74|2259|2257.5|2259.02|2257.52|2258.24|2256.74|0
1619539500000|2021-04-27 16:05:00|2258.99|2257.49|2258.5|2257|2259|2257.5|2258.02|2256.52|0
1619539800000|2021-04-27 16:10:00|2258.52|2257.02|2258.43|2256.93|2258.52|2257.02|2257.96|2256.46|0
1619540100000|2021-04-27 16:15:00|2258.45|2256.95|2259.22|2257.72|2259.24|2257.74|2258.42|2256.92|0
1619540400000|2021-04-27 16:20:00|2259.24|2257.74|2259.21|2257.71|2259.28|2257.78|2259.17|2257.67|0
1619540700000|2021-04-27 16:25:00|2259.23|2257.73|2259.72|2258.22|2259.73|2258.23|2259.23|2257.73|0
1619541000000|2021-04-27 16:30:00|2259.7|2258.2|2260.12|2258.62|2260.13|2258.63|2259.62|2258.12|0
1619541300000|2021-04-27 16:35:00|2260.11|2258.61|2259.61|2258.11|2260.12|2258.62|2259.12|2257.62|0
1619541600000|2021-04-27 16:40:00|2259.62|2258.12|2259.11|2257.61|2259.64|2258.14|2258.61|2257.11|0
1619541900000|2021-04-27 16:45:00|2259.09|2257.59|2259.06|2257.56|2259.14|2257.64|2258.59|2257.09|0
1619542200000|2021-04-27 16:50:00|2259.05|2257.55|2258.44|2256.94|2259.08|2257.58|2257.9|2256.4|0
1619542500000|2021-04-27 16:55:00|2258.43|2256.93|2258.41|2256.91|2258.47|2256.97|2257.91|2256.41|0
1619542800000|2021-04-27 17:00:00|2258.4|2256.9|2258.5|2257|2258.5|2257|2257.93|2256.43|0
1619543100000|2021-04-27 17:05:00|2258.51|2257.01|2258.99|2257.49|2259.02|2257.52|2257.98|2256.48|0
1619543400000|2021-04-27 17:10:00|2258.97|2257.47|2259|2257.5|2259.06|2257.56|2258.51|2257.01|0
1619543700000|2021-04-27 17:15:00|2258.99|2257.49|2258.56|2257.06|2259.06|2257.56|2258.54|2257.04|0
1619544000000|2021-04-27 17:20:00|2258.57|2257.07|2259.04|2257.54|2259.09|2257.59|2258.56|2257.06|0
1619544300000|2021-04-27 17:25:00|2259.06|2257.56|2258.56|2257.06|2259.07|2257.57|2258.53|2257.03|0
1619544600000|2021-04-27 17:30:00|2258.55|2257.05|2258.54|2257.04|2259.07|2257.57|2258.47|2256.97|0
1619544900000|2021-04-27 17:35:00|2258.56|2257.06|2259.53|2258.03|2259.56|2258.06|2258.56|2257.06|0
1619545200000|2021-04-27 17:40:00|2259.52|2258.02|2260|2258.5|2260.05|2258.55|2259.5|2258|0
1619545500000|2021-04-27 17:45:00|2259.99|2258.49|2259.03|2257.53|2260|2258.5|2258.94|2257.44|0
1619545800000|2021-04-27 17:50:00|2259.02|2257.52|2259.53|2258.03|2259.53|2258.03|2259.02|2257.52|0
1619546100000|2021-04-27 17:55:00|2259.52|2258.02|2259.52|2258.02|2259.55|2258.05|2259.49|2257.99|0
1619546400000|2021-04-27 18:00:00|2259.54|2258.04|2257.93|2256.43|2259.54|2258.04|2257.93|2256.43|0
1619546700000|2021-04-27 18:05:00|2257.95|2256.45|2258.48|2256.98|2258.98|2257.48|2257.95|2256.45|0
1619547000000|2021-04-27 18:10:00|2258.46|2256.96|2258.5|2257|2258.98|2257.48|2258.46|2256.96|0
1619547300000|2021-04-27 18:15:00|2258.49|2256.99|2259.01|2257.51|2259.03|2257.53|2258.48|2256.98|0
1619547600000|2021-04-27 18:20:00|2259.02|2257.52|2259.06|2257.56|2259.08|2257.58|2258.52|2257.02|0
1619547900000|2021-04-27 18:25:00|2259.05|2257.55|2259.11|2257.61|2259.56|2258.06|2259.03|2257.53|0
1619548200000|2021-04-27 18:30:00|2259.12|2257.62|2260.15|2258.65|2260.61|2259.11|2259.11|2257.61|0
1619548500000|2021-04-27 18:35:00|2260.13|2258.63|2260.18|2258.68|2260.18|2258.68|2260.1|2258.6|0
1619548800000|2021-04-27 18:40:00|2260.16|2258.66|2260.13|2258.63|2260.16|2258.66|2259.67|2258.17|0
1619549100000|2021-04-27 18:45:00|2260.15|2258.65|2260.1|2258.6|2260.16|2258.66|2259.65|2258.15|0
1619549400000|2021-04-27 18:50:00|2260.09|2258.59|2259.57|2258.07|2260.1|2258.6|2259.57|2258.07|0
1619549700000|2021-04-27 18:55:00|2259.59|2258.09|2260.08|2258.58|2260.11|2258.61|2259.57|2258.07|0
1619550000000|2021-04-27 19:00:00|2260.05|2258.55|2259.62|2258.12|2260.1|2258.6|2259.5|2258|0
1619550300000|2021-04-27 19:05:00|2259.6|2258.1|2258.99|2257.49|2259.62|2258.12|2258.48|2256.98|0
1619550600000|2021-04-27 19:10:00|2258.97|2257.47|2260.13|2258.63|2260.13|2258.63|2258.51|2257.01|0
1619550900000|2021-04-27 19:15:00|2260.12|2258.62|2260.62|2259.12|2260.62|2259.12|2259.57|2258.07|0
1619551200000|2021-04-27 19:20:00|2260.6|2259.1|2260.59|2259.09|2261.12|2259.62|2260.06|2258.56|0
1619551500000|2021-04-27 19:25:00|2260.61|2259.11|2261.05|2259.55|2261.07|2259.57|2260.54|2259.04|0
1619551800000|2021-04-27 19:30:00|2261.07|2259.57|2261.09|2259.59|2261.12|2259.62|2260.54|2259.04|0
1619552100000|2021-04-27 19:35:00|2261.08|2259.58|2261.62|2260.12|2261.64|2260.14|2260.56|2259.06|0
1619552400000|2021-04-27 19:40:00|2261.64|2260.14|2261.12|2259.62|2261.65|2260.15|2261.09|2259.59|0
1619552700000|2021-04-27 19:45:00|2261.14|2259.64|2261.09|2259.59|2261.14|2259.64|2260.53|2259.03|0
1619553000000|2021-04-27 19:50:00|2261.11|2259.61|2260.53|2259.03|2261.56|2260.06|2260.53|2259.03|0
1619553300000|2021-04-27 19:55:00|2260.56|2259.06|2259.81|2258.31|2261.41|2259.91|2259.28|2257.78|0
1619553600000|2021-04-27 20:00:00|2259.85|2258.35|2261.27|2259.77|2262.35|2260.85|2259.85|2258.35|0
1619553900000|2021-04-27 20:05:00|2261.25|2259.75|2261.27|2259.77|2262.14|2260.64|2260.71|2259.21|0
1619554200000|2021-04-27 20:10:00|2261.29|2259.79|2260.96|2259.46|2261.86|2260.36|2260.54|2259.04|0
1619554500000|2021-04-27 20:15:00|2260.94|2259.44|2260.69|2259.19|2260.94|2259.44|2260.6|2259.1|0
1619554800000|2021-04-27 20:20:00|2260.73|2259.23|2260.77|2259.27|2260.9|2259.4|2260.52|2259.02|0
1619555100000|2021-04-27 20:25:00|2260.73|2259.23|2260.96|2259.46|2260.96|2259.46|2260.73|2259.23|0
1619555400000|2021-04-27 20:30:00|2261.02|2259.52|2261.02|2259.52|2261.44|2259.94|2260.92|2259.42|0
1619555700000|2021-04-27 20:35:00|2261.04|2259.54|2260.77|2259.27|2261.23|2259.73|2260.77|2259.27|0
1619556000000|2021-04-27 20:40:00|2260.76|2259.26|2260.92|2259.42|2261.13|2259.63|2260.67|2259.17|0
1619556300000|2021-04-27 20:45:00|2260.9|2259.4|2260.92|2259.42|2261.02|2259.52|2260.57|2259.07|0
1619556600000|2021-04-27 20:50:00|2260.94|2259.44|2261.02|2259.52|2261.44|2259.94|2260.94|2259.44|0
1619556900000|2021-04-27 20:55:00|2261.04|2259.54|2261.5|2260|2261.54|2260.04|2261.02|2259.52|0
1619557200000|2021-04-27 21:00:00|2261.46|2259.96|2261.19|2259.69|2261.46|2259.96|2261.15|2259.65|0
1619557500000|2021-04-27 21:05:00|2261.15|2259.65|2261.15|2259.65|2261.19|2259.69|2261.11|2259.61|0
1619557800000|2021-04-27 21:10:00|2261.19|2259.69|2261.19|2259.69|2261.19|2259.69|2261.19|2259.69|0
1619558100000|2021-04-27 21:15:00|2261.15|2259.65|2261.15|2259.65|2261.32|2259.82|2261.15|2259.65|0
1619558400000|2021-04-27 21:20:00|2261.24|2259.74|2261.15|2259.65|2261.24|2259.74|2261.15|2259.65|0
1619558700000|2021-04-27 21:25:00|2261.02|2259.52|2261.32|2259.82|2261.32|2259.82|2261.02|2259.52|0
1619559300000|2021-04-27 21:35:00|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|0
1619559600000|2021-04-27 21:40:00|2261.19|2259.69|2261.11|2259.61|2261.19|2259.69|2261.11|2259.61|0
1619559900000|2021-04-27 21:45:00|2261.15|2259.65|2261.11|2259.61|2261.24|2259.74|2261.11|2259.61|0
1619560200000|2021-04-27 21:50:00|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|2261.15|2259.65|0
1619560500000|2021-04-27 21:55:00|2261.15|2259.65|2261.24|2259.74|2261.32|2259.82|2261.11|2259.61|0
1619560800000|2021-04-27 22:00:00|2261.25|2259.75|2261.83|2260.33|2262.19|2260.69|2261.25|2259.75|0
1619561100000|2021-04-27 22:05:00|2261.84|2260.34|2261.83|2260.33|2262.04|2260.54|2261.73|2260.23|0
1619561400000|2021-04-27 22:10:00|2261.84|2260.34|2262.04|2260.54|2262.04|2260.54|2261.62|2260.12|0
1619561700000|2021-04-27 22:15:00|2262.06|2260.56|2262.23|2260.73|2262.49|2260.99|2262.04|2260.54|0
1619562000000|2021-04-27 22:20:00|2262.14|2260.64|2262.24|2260.74|2262.35|2260.85|2262.14|2260.64|0
1619562300000|2021-04-27 22:25:00|2262.26|2260.76|2262.14|2260.64|2262.35|2260.85|2262.14|2260.64|0
1619562600000|2021-04-27 22:30:00|2262.15|2260.65|2261.8|2260.3|2262.19|2260.69|2261.78|2260.28|0
1619562900000|2021-04-27 22:35:00|2261.78|2260.28|2261.8|2260.3|2261.9|2260.4|2261.7|2260.2|0
1619563200000|2021-04-27 22:40:00|2261.82|2260.32|2261.9|2260.4|2262.01|2260.51|2261.8|2260.3|0
1619563500000|2021-04-27 22:45:00|2261.92|2260.42|2262.01|2260.51|2262.11|2260.61|2261.9|2260.4|0
1619563800000|2021-04-27 22:50:00|2261.99|2260.49|2262.01|2260.51|2262.01|2260.51|2261.9|2260.4|0
1619564100000|2021-04-27 22:55:00|2261.99|2260.49|2262.07|2260.57|2262.07|2260.57|2261.9|2260.4|0
1619564400000|2021-04-27 23:00:00|2262.09|2260.59|2262.63|2261.13|2262.63|2261.13|2262.07|2260.57|0
1619564700000|2021-04-27 23:05:00|2262.65|2261.15|2262.83|2261.33|2262.94|2261.44|2262.65|2261.15|0
1619565000000|2021-04-27 23:10:00|2262.82|2261.32|2262.62|2261.12|2262.83|2261.33|2262.62|2261.12|0
1619565300000|2021-04-27 23:15:00|2262.64|2261.14|2262.62|2261.12|2262.72|2261.22|2262.51|2261.01|0
1619565600000|2021-04-27 23:20:00|2262.64|2261.14|2262.62|2261.12|2262.72|2261.22|2262.62|2261.12|0
1619565900000|2021-04-27 23:25:00|2262.61|2261.11|2262.62|2261.12|2262.62|2261.12|2262.51|2261.01|0
1619566200000|2021-04-27 23:30:00|2262.61|2261.11|2262.37|2260.87|2262.61|2261.11|2262.37|2260.87|0
1619566500000|2021-04-27 23:35:00|2262.39|2260.89|2262.51|2261.01|2262.62|2261.12|2262.39|2260.89|0
1619566800000|2021-04-27 23:40:00|2262.49|2260.99|2261.85|2260.35|2262.49|2260.99|2261.85|2260.35|0
1619567100000|2021-04-27 23:45:00|2261.83|2260.33|2261.64|2260.14|2262.06|2260.56|2261.64|2260.14|0
1619567400000|2021-04-27 23:50:00|2261.63|2260.13|2261.5|2260|2261.95|2260.45|2261.5|2260|0
1619567700000|2021-04-27 23:55:00|2261.52|2260.02|2261.5|2260|2261.75|2260.25|2261.5|2260|0
1619568000000|2021-04-28 00:00:00|2261.52|2260.02|2261.22|2259.72|2261.64|2260.14|2260.45|2258.95|0
1619568300000|2021-04-28 00:05:00|2261.21|2259.71|2261.32|2259.82|2261.42|2259.92|2261.11|2259.61|0
1619568600000|2021-04-28 00:10:00|2261.34|2259.84|2261.32|2259.82|2261.42|2259.92|2261.22|2259.72|0
1619568900000|2021-04-28 00:15:00|2261.34|2259.84|2259.02|2257.52|2261.42|2259.92|2258.52|2257.02|0
1619569200000|2021-04-28 00:20:00|2259.04|2257.54|2258.99|2257.49|2259.04|2257.54|2258.53|2257.03|0
1619569500000|2021-04-28 00:25:00|2258.98|2257.48|2258.46|2256.96|2258.98|2257.48|2257.99|2256.49|0
1619569800000|2021-04-28 00:30:00|2258.39|2256.89|2257.49|2255.99|2258.46|2256.96|2257|2255.5|0
1619570100000|2021-04-28 00:35:00|2257.42|2255.92|2258.45|2256.95|2258.48|2256.98|2257.26|2255.76|0
1619570400000|2021-04-28 00:40:00|2258.46|2256.96|2258.48|2256.98|2258.95|2257.45|2258.45|2256.95|0
1619570700000|2021-04-28 00:45:00|2258.46|2256.96|2258.02|2256.52|2258.48|2256.98|2257.5|2256|0
1619571000000|2021-04-28 00:50:00|2258.01|2256.51|2258|2256.5|2258.02|2256.52|2257.98|2256.48|0
1619571300000|2021-04-28 00:55:00|2258.01|2256.51|2258|2256.5|2258.01|2256.51|2257.98|2256.48|0
1619571600000|2021-04-28 01:00:00|2257.98|2256.48|2257.93|2256.43|2258.02|2256.52|2257.48|2255.98|0
1619571900000|2021-04-28 01:05:00|2257.91|2256.41|2258.9|2257.4|2259.39|2257.89|2257.91|2256.41|0
1619572200000|2021-04-28 01:10:00|2258.91|2257.41|2258.91|2257.41|2259.38|2257.88|2258.9|2257.4|0
1619572500000|2021-04-28 01:15:00|2258.9|2257.4|2258.93|2257.43|2259.16|2257.66|2258.43|2256.93|0
1619572800000|2021-04-28 01:20:00|2258.79|2257.29|2259.21|2257.71|2259.46|2257.96|2258.46|2256.96|0
1619573100000|2021-04-28 01:25:00|2259.29|2257.79|2258.97|2257.47|2259.46|2257.96|2258.96|2257.46|0
1619573400000|2021-04-28 01:30:00|2258.96|2257.46|2258.99|2257.49|2259.49|2257.99|2258.48|2256.98|0
1619573700000|2021-04-28 01:35:00|2259|2257.5|2258.99|2257.49|2259.49|2257.99|2258.97|2257.47|0
1619574000000|2021-04-28 01:40:00|2258.97|2257.47|2259.23|2257.73|2259.46|2257.96|2258.97|2257.47|0
1619574300000|2021-04-28 01:45:00|2259.3|2257.8|2259.96|2258.46|2260.43|2258.93|2258.99|2257.49|0
1619574600000|2021-04-28 01:50:00|2259.97|2258.47|2260.43|2258.93|2260.45|2258.95|2259.96|2258.46|0
1619574900000|2021-04-28 01:55:00|2260.36|2258.86|2259.97|2258.47|2260.42|2258.92|2259.49|2257.99|0
1619575200000|2021-04-28 02:00:00|2259.9|2258.4|2259.51|2258.01|2259.99|2258.49|2259.49|2257.99|0
1619575500000|2021-04-28 02:05:00|2259.5|2258|2259.04|2257.54|2259.5|2258|2258.57|2257.07|0
1619575800000|2021-04-28 02:10:00|2258.96|2257.46|2259.06|2257.56|2259.06|2257.56|2258.56|2257.06|0
1619576100000|2021-04-28 02:15:00|2259.07|2257.57|2259.56|2258.06|2259.56|2258.06|2259.06|2257.56|0
1619576400000|2021-04-28 02:20:00|2259.54|2258.04|2259.54|2258.04|2259.56|2258.06|2259.51|2258.01|0
1619576700000|2021-04-28 02:25:00|2259.56|2258.06|2259.77|2258.27|2260.03|2258.53|2259.54|2258.04|0
1619577000000|2021-04-28 02:30:00|2259.7|2258.2|2259.04|2257.54|2260.02|2258.52|2259.04|2257.54|0
1619577300000|2021-04-28 02:35:00|2259.03|2257.53|2259.06|2257.56|2259.09|2257.59|2258.57|2257.07|0
1619577600000|2021-04-28 02:40:00|2259.07|2257.57|2259.06|2257.56|2259.54|2258.04|2259.04|2257.54|0
1619577900000|2021-04-28 02:45:00|2259.04|2257.54|2258.58|2257.08|2259.04|2257.54|2258.57|2257.07|0
1619578200000|2021-04-28 02:50:00|2258.57|2257.07|2258.57|2257.07|2258.6|2257.1|2258.57|2257.07|0
1619578500000|2021-04-28 02:55:00|2258.43|2256.93|2258.13|2256.63|2258.6|2257.1|2258.1|2256.6|0
1619578800000|2021-04-28 03:00:00|2258.11|2256.61|2258.6|2257.1|2258.61|2257.11|2258.11|2256.61|0
1619579100000|2021-04-28 03:05:00|2258.74|2257.24|2258.58|2257.08|2259.54|2258.04|2258.58|2257.08|0
1619579400000|2021-04-28 03:10:00|2258.57|2257.07|2258.13|2256.63|2258.58|2257.08|2258.1|2256.6|0
1619579700000|2021-04-28 03:15:00|2258.14|2256.64|2258.11|2256.61|2258.6|2257.1|2258.11|2256.61|0
1619580000000|2021-04-28 03:20:00|2258.13|2256.63|2258.58|2257.08|2258.59|2257.09|2258.11|2256.61|0
1619580300000|2021-04-28 03:25:00|2258.6|2257.1|2259.09|2257.59|2259.09|2257.59|2258.58|2257.08|0
1619580600000|2021-04-28 03:30:00|2259.07|2257.57|2260.02|2258.52|2260.03|2258.53|2259.07|2257.57|0
1619580900000|2021-04-28 03:35:00|2259.87|2258.37|2259.77|2258.27|2260.02|2258.52|2259.53|2258.03|0
1619581200000|2021-04-28 03:40:00|2259.7|2258.2|2259.53|2258.03|2260|2258.5|2259.51|2258.01|0
1619581500000|2021-04-28 03:45:00|2259.57|2258.07|2260.03|2258.53|2260.06|2258.56|2259.57|2258.07|0
1619581800000|2021-04-28 03:50:00|2260.04|2258.54|2260.79|2259.29|2260.79|2259.29|2260.04|2258.54|0
1619582100000|2021-04-28 03:55:00|2260.78|2259.28|2260.79|2259.29|2260.79|2259.29|2260.78|2259.28|0
1619582400000|2021-04-28 04:00:00|2260.78|2259.28|2260.78|2259.28|2260.78|2259.28|2260.78|2259.28|0
1619583000000|2021-04-28 04:10:00|2260.72|2259.22|2260.72|2259.22|2260.72|2259.22|2260.7|2259.2|0
1619583300000|2021-04-28 04:15:00|2260.73|2259.23|2260.73|2259.23|2260.74|2259.24|2260.72|2259.22|0
1619583600000|2021-04-28 04:20:00|2260.75|2259.25|2260.99|2259.49|2260.99|2259.49|2260.75|2259.25|0
1619583900000|2021-04-28 04:25:00|2261.06|2259.56|2260.75|2259.25|2261.22|2259.72|2260.73|2259.23|0
1619584200000|2021-04-28 04:30:00|2260.82|2259.32|2261.22|2259.72|2261.22|2259.72|2260.75|2259.25|0
1619584500000|2021-04-28 04:35:00|2261.2|2259.7|2261.22|2259.72|2261.22|2259.72|2261.2|2259.7|0
1619585100000|2021-04-28 04:45:00|2261.23|2259.73|2261.23|2259.73|2261.23|2259.73|2261.21|2259.71|0
1619585400000|2021-04-28 04:50:00|2261.22|2259.72|2260.74|2259.24|2261.69|2260.19|2260.74|2259.24|0
1619585700000|2021-04-28 04:55:00|2260.88|2259.38|2261.19|2259.69|2261.2|2259.7|2260.88|2259.38|0
1619586000000|2021-04-28 05:00:00|2261.17|2259.67|2261.66|2260.16|2261.69|2260.19|2261.17|2259.67|0
1619586300000|2021-04-28 05:05:00|2261.64|2260.14|2261.67|2260.17|2261.67|2260.17|2261.64|2260.14|0
1619586600000|2021-04-28 05:10:00|2261.68|2260.18|2261.71|2260.21|2261.71|2260.21|2261.67|2260.17|0
1619586900000|2021-04-28 05:15:00|2261.69|2260.19|2261.68|2260.18|2261.69|2260.19|2261.68|2260.18|0
1619587200000|2021-04-28 05:20:00|2261.69|2260.19|2261.7|2260.2|2261.71|2260.21|2261.68|2260.18|0
1619587500000|2021-04-28 05:25:00|2261.69|2260.19|2261.69|2260.19|2262.17|2260.67|2261.69|2260.19|0
1619587800000|2021-04-28 05:30:00|2261.71|2260.21|2262.18|2260.68|2262.18|2260.68|2261.69|2260.19|0
1619588100000|2021-04-28 05:35:00|2262.17|2260.67|2262.14|2260.64|2262.17|2260.67|2262.12|2260.62|0
1619588400000|2021-04-28 05:40:00|2262.15|2260.65|2261.63|2260.13|2262.15|2260.65|2261.63|2260.13|0
1619588700000|2021-04-28 05:45:00|2261.61|2260.11|2261.79|2260.29|2262.1|2260.6|2261.6|2260.1|0
1619589000000|2021-04-28 05:50:00|2261.63|2260.13|2262.11|2260.61|2262.11|2260.61|2261.61|2260.11|0
1619589300000|2021-04-28 05:55:00|2262.12|2260.62|2261.55|2260.05|2262.12|2260.62|2261.15|2259.65|0
1619589600000|2021-04-28 06:00:00|2261.39|2259.89|2261.65|2260.15|2262.14|2260.64|2260.71|2259.21|0
1619589900000|2021-04-28 06:05:00|2261.64|2260.14|2261.62|2260.12|2262.12|2260.62|2261.61|2260.11|0
1619590200000|2021-04-28 06:10:00|2261.61|2260.11|2261.87|2260.37|2261.87|2260.37|2261.12|2259.62|0
1619590500000|2021-04-28 06:15:00|2261.94|2260.44|2261.62|2260.12|2262.12|2260.62|2261.62|2260.12|0
1619590800000|2021-04-28 06:20:00|2261.64|2260.14|2262.08|2260.58|2262.08|2260.58|2261.59|2260.09|0
1619591100000|2021-04-28 06:25:00|2262.1|2260.6|2262.1|2260.6|2262.57|2261.07|2262.07|2260.57|0
1619591400000|2021-04-28 06:30:00|2262.64|2261.14|2265.69|2264.29|2266.19|2264.79|2261.07|2259.67|51
1619591700000|2021-04-28 06:35:00|2265.82|2264.42|2265.82|2264.42|2266.32|2264.92|2265.19|2263.79|23
1619592000000|2021-04-28 06:40:00|2265.94|2264.54|2266.57|2265.17|2266.94|2265.54|2265.94|2264.54|22
1619592300000|2021-04-28 06:45:00|2266.82|2265.42|2267.57|2266.17|2268.44|2267.04|2266.07|2264.67|48
1619592600000|2021-04-28 06:50:00|2267.69|2266.29|2267.07|2265.67|2267.69|2266.29|2267.07|2265.67|8
1619592900000|2021-04-28 06:55:00|2267.13|2265.63|2267.14|2265.64|2268.06|2266.56|2266.66|2265.16|0
1619593200000|2021-04-28 07:00:00|2267.13|2265.63|2259.37|2258.87|2267.14|2266.37|2259.37|2258.87|3678
1619593500000|2021-04-28 07:05:00|2259.49|2258.99|2254.37|2253.87|2259.74|2259.24|2251.12|2250.62|3592
1619593800000|2021-04-28 07:10:00|2254.62|2254.12|2252.62|2252.12|2254.62|2254.12|2251.49|2250.99|2535
1619594100000|2021-04-28 07:15:00|2252.74|2252.24|2249.12|2248.62|2253.62|2253.12|2248.49|2247.99|2742
1619594400000|2021-04-28 07:20:00|2248.99|2248.49|2246.99|2246.49|2249.37|2248.87|2245.62|2245.12|1888
1619594700000|2021-04-28 07:25:00|2247.12|2246.62|2246.37|2245.87|2247.74|2247.24|2245.37|2244.87|1107
1619595000000|2021-04-28 07:30:00|2246.12|2245.62|2246.12|2245.62|2247.12|2246.62|2245.62|2245.12|1098
1619595300000|2021-04-28 07:35:00|2245.99|2245.49|2245.87|2245.37|2246.62|2246.12|2244.24|2243.74|1578
1619595600000|2021-04-28 07:40:00|2245.74|2245.24|2239.37|2238.87|2245.74|2245.24|2239.12|2238.62|1486
1619595900000|2021-04-28 07:45:00|2239.24|2238.74|2237.37|2236.87|2240.12|2239.62|2237.12|2236.62|1279
1619596200000|2021-04-28 07:50:00|2237.24|2236.74|2237.62|2237.12|2239.87|2239.37|2237.24|2236.74|996
1619596500000|2021-04-28 07:55:00|2237.49|2236.99|2235.37|2234.87|2237.62|2237.12|2235.37|2234.87|1201
1619596800000|2021-04-28 08:00:00|2235.62|2235.12|2232.24|2231.74|2235.62|2235.12|2231.62|2231.12|1596
1619597100000|2021-04-28 08:05:00|2232.12|2231.62|2228.87|2228.37|2232.12|2231.62|2227.37|2226.87|1948
1619597400000|2021-04-28 08:10:00|2228.74|2228.24|2224.87|2224.37|2228.74|2228.24|2224.49|2223.99|1339
1619597700000|2021-04-28 08:15:00|2224.62|2224.12|2223.12|2222.62|2225.87|2225.37|2223.12|2222.62|1685
1619598000000|2021-04-28 08:20:00|2223.24|2222.74|2224.62|2224.12|2224.87|2224.37|2222.37|2221.87|1028
1619598300000|2021-04-28 08:25:00|2225.12|2224.62|2227.28|2226.78|2227.28|2226.78|2224.12|2223.62|1403
1619598600000|2021-04-28 08:30:00|2227.15|2226.65|2228.14|2227.64|2230.14|2229.64|2227.15|2226.65|1526
1619598900000|2021-04-28 08:35:00|2228.26|2227.76|2225.89|2225.39|2228.39|2227.89|2225.89|2225.39|1410
1619599200000|2021-04-28 08:40:00|2226.01|2225.51|2224.26|2223.76|2227.51|2227.01|2224.26|2223.76|1350
1619599500000|2021-04-28 08:45:00|2224.39|2223.89|2226.89|2226.39|2226.89|2226.39|2223.39|2222.89|983
1619599800000|2021-04-28 08:50:00|2227.14|2226.64|2230.14|2229.64|2230.39|2229.89|2226.64|2226.14|820
1619600100000|2021-04-28 08:55:00|2230.39|2229.89|2230.64|2230.14|2231.14|2230.64|2229.89|2229.39|703
1619600400000|2021-04-28 09:00:00|2230.76|2230.26|2231.64|2231.14|2231.89|2231.39|2230.64|2230.14|846
1619600700000|2021-04-28 09:05:00|2231.51|2231.01|2232.64|2232.14|2233.14|2232.64|2230.89|2230.39|512
1619601000000|2021-04-28 09:10:00|2232.51|2232.01|2232.89|2232.39|2233.89|2233.39|2232.26|2231.76|633
1619601300000|2021-04-28 09:15:00|2233.01|2232.51|2230.89|2230.39|2233.39|2232.89|2230.89|2230.39|465
1619601600000|2021-04-28 09:20:00|2231.01|2230.51|2231.39|2230.89|2231.89|2231.39|2230.89|2230.39|330
1619601900000|2021-04-28 09:25:00|2231.51|2231.01|2230.64|2230.14|2231.64|2231.14|2230.39|2229.89|534
1619602200000|2021-04-28 09:30:00|2230.51|2230.01|2229.64|2229.14|2231.14|2230.64|2229.26|2228.76|498
1619602500000|2021-04-28 09:35:00|2229.51|2229.01|2227.64|2227.14|2229.64|2229.14|2227.39|2226.89|1722
1619602800000|2021-04-28 09:40:00|2227.51|2227.01|2228.89|2228.39|2229.39|2228.89|2227.14|2226.64|507
1619603100000|2021-04-28 09:45:00|2229.01|2228.51|2229.64|2229.14|2230.64|2230.14|2228.89|2228.39|387
1619603400000|2021-04-28 09:50:00|2229.76|2229.26|2231.39|2230.89|2231.64|2231.14|2228.89|2228.39|417
1619603700000|2021-04-28 09:55:00|2231.51|2231.01|2230.39|2229.89|2231.64|2231.14|2230.39|2229.89|223
1619604000000|2021-04-28 10:00:00|2230.14|2229.64|2228.26|2227.76|2230.14|2229.64|2227.14|2226.64|1438
1619604300000|2021-04-28 10:05:00|2228.14|2227.64|2230.51|2230.01|2230.64|2230.14|2227.64|2227.14|811
1619604600000|2021-04-28 10:10:00|2230.39|2229.89|2230.39|2229.89|2230.89|2230.39|2229.64|2229.14|347
1619604900000|2021-04-28 10:15:00|2230.51|2230.01|2229.89|2229.39|2230.89|2230.39|2229.39|2228.89|339
1619605200000|2021-04-28 10:20:00|2230.01|2229.51|2231.89|2231.39|2231.89|2231.39|2229.89|2229.39|224
1619605500000|2021-04-28 10:25:00|2232.01|2231.51|2231.89|2231.39|2232.51|2232.01|2230.76|2230.26|833
1619605800000|2021-04-28 10:30:00|2231.76|2231.26|2232.64|2232.14|2232.89|2232.39|2231.39|2230.89|267
1619606100000|2021-04-28 10:35:00|2232.39|2231.89|2233.64|2233.14|2234.01|2233.51|2232.39|2231.89|532
1619606400000|2021-04-28 10:40:00|2233.76|2233.26|2233.14|2232.64|2234.14|2233.64|2232.89|2232.39|447
1619606700000|2021-04-28 10:45:00|2233.26|2232.76|2232.89|2232.39|2233.64|2233.14|2232.76|2232.26|368
1619607000000|2021-04-28 10:50:00|2233.01|2232.51|2233.64|2233.14|2233.76|2233.26|2232.89|2232.39|159
1619607300000|2021-04-28 10:55:00|2233.39|2232.89|2234.39|2233.89|2235.14|2234.64|2232.64|2232.14|513
1619607600000|2021-04-28 11:00:00|2234.51|2234.01|2234.64|2234.14|2235.26|2234.76|2234.26|2233.76|381
1619607900000|2021-04-28 11:05:00|2234.51|2234.01|2235.39|2234.89|2235.76|2235.26|2234.39|2233.89|282
1619608200000|2021-04-28 11:10:00|2235.51|2235.01|2235.14|2234.64|2236.01|2235.51|2235.14|2234.64|233
1619608500000|2021-04-28 11:15:00|2235.01|2234.51|2235.14|2234.64|2235.39|2234.89|2234.64|2234.14|261
1619608800000|2021-04-28 11:20:00|2235.39|2234.89|2233.64|2233.14|2235.51|2235.01|2233.39|2232.89|884
1619609100000|2021-04-28 11:25:00|2233.14|2232.64|2233.39|2232.89|2233.39|2232.89|2232.14|2231.64|836
1619609400000|2021-04-28 11:30:00|2233.14|2232.64|2234.01|2233.51|2234.39|2233.89|2231.39|2230.89|612
1619609700000|2021-04-28 11:35:00|2234.14|2233.64|2234.39|2233.89|2235.39|2234.89|2234.01|2233.51|541
1619610000000|2021-04-28 11:40:00|2234.26|2233.76|2232.34|2231.84|2235.14|2234.64|2232.34|2231.84|731
1619610300000|2021-04-28 11:45:00|2232.09|2231.59|2233.09|2232.59|2234.09|2233.59|2231.09|2230.59|554
1619610600000|2021-04-28 11:50:00|2233.21|2232.71|2232.84|2232.34|2233.59|2233.09|2232.34|2231.84|268
1619610900000|2021-04-28 11:55:00|2232.96|2232.46|2232.84|2232.34|2234.09|2233.59|2232.84|2232.34|658
1619611200000|2021-04-28 12:00:00|2232.71|2232.21|2233.09|2232.59|2233.09|2232.59|2232.34|2231.84|354
1619611500000|2021-04-28 12:05:00|2233.21|2232.71|2232.84|2232.34|2233.59|2233.09|2232.84|2232.34|459
1619611800000|2021-04-28 12:10:00|2233.34|2232.84|2232.34|2231.84|2233.34|2232.84|2231.21|2230.71|640
1619612100000|2021-04-28 12:15:00|2232.46|2231.96|2233.59|2233.09|2233.71|2233.21|2232.34|2231.84|450
1619612400000|2021-04-28 12:20:00|2233.46|2232.96|2233.84|2233.34|2233.84|2233.34|2232.59|2232.09|342
1619612700000|2021-04-28 12:25:00|2234.09|2233.59|2232.59|2232.09|2234.09|2233.59|2232.09|2231.59|397
1619613000000|2021-04-28 12:30:00|2232.84|2232.34|2232.84|2232.34|2232.84|2232.34|2232.34|2231.84|206
1619613300000|2021-04-28 12:35:00|2232.96|2232.46|2231.34|2230.84|2233.09|2232.59|2231.34|2230.84|1108
1619613600000|2021-04-28 12:40:00|2231.46|2230.96|2231.84|2231.34|2231.84|2231.34|2230.59|2230.09|588
1619613900000|2021-04-28 12:45:00|2231.71|2231.21|2231.09|2230.59|2231.84|2231.34|2231.09|2230.59|307
1619614200000|2021-04-28 12:50:00|2230.96|2230.46|2232.71|2232.21|2232.96|2232.46|2230.84|2230.34|583
1619614500000|2021-04-28 12:55:00|2232.59|2232.09|2232.59|2232.09|2232.84|2232.34|2232.09|2231.59|249
1619614800000|2021-04-28 13:00:00|2232.71|2232.21|2229.84|2229.34|2233.34|2232.84|2229.71|2229.21|661
1619615100000|2021-04-28 13:05:00|2230.09|2229.59|2229.09|2228.59|2230.34|2229.84|2228.84|2228.34|540
1619615400000|2021-04-28 13:10:00|2229.21|2228.71|2229.34|2228.84|2229.59|2229.09|2228.84|2228.34|427
1619615700000|2021-04-28 13:15:00|2229.46|2228.96|2231.09|2230.59|2231.09|2230.59|2229.46|2228.96|557
1619616000000|2021-04-28 13:20:00|2230.96|2230.46|2231.84|2231.34|2232.21|2231.71|2230.59|2230.09|433
1619616300000|2021-04-28 13:25:00|2231.71|2231.21|2231.71|2231.21|2232.09|2231.59|2230.96|2230.46|619
1619616600000|2021-04-28 13:30:00|2231.84|2231.34|2232.84|2232.34|2232.84|2232.34|2231.34|2230.84|1030
1619616900000|2021-04-28 13:35:00|2232.59|2232.09|2234.09|2233.59|2234.46|2233.96|2232.34|2231.84|1241
1619617200000|2021-04-28 13:40:00|2234.21|2233.71|2233.59|2233.09|2235.09|2234.59|2233.59|2233.09|1348
1619617500000|2021-04-28 13:45:00|2233.46|2232.96|2234.09|2233.59|2234.34|2233.84|2233.34|2232.84|544
1619617800000|2021-04-28 13:50:00|2234.21|2233.71|2235.34|2234.84|2235.71|2235.21|2233.84|2233.34|1596
1619618100000|2021-04-28 13:55:00|2235.46|2234.96|2235.84|2235.34|2236.21|2235.71|2235.34|2234.84|722
1619618400000|2021-04-28 14:00:00|2235.71|2235.21|2235.84|2235.34|2236.59|2236.09|2235.34|2234.84|992
1619618700000|2021-04-28 14:05:00|2235.71|2235.21|2238.09|2237.59|2238.09|2237.59|2234.84|2234.34|1179
1619619000000|2021-04-28 14:10:00|2238.41|2237.91|2236.41|2235.91|2238.78|2238.28|2236.41|2235.91|906
1619619300000|2021-04-28 14:15:00|2236.53|2236.03|2236.91|2236.41|2237.03|2236.53|2235.91|2235.41|544
1619619600000|2021-04-28 14:20:00|2237.03|2236.53|2237.41|2236.91|2238.66|2238.16|2236.41|2235.91|740
1619619900000|2021-04-28 14:25:00|2237.16|2236.66|2237.66|2237.16|2238.41|2237.91|2237.03|2236.53|530
1619620200000|2021-04-28 14:30:00|2237.78|2237.28|2236.91|2236.41|2237.91|2237.41|2236.78|2236.28|641
1619620500000|2021-04-28 14:35:00|2236.78|2236.28|2237.41|2236.91|2237.66|2237.16|2236.03|2235.53|943
1619620800000|2021-04-28 14:40:00|2237.28|2236.78|2236.16|2235.66|2237.41|2236.91|2236.03|2235.53|850
1619621100000|2021-04-28 14:45:00|2236.28|2235.78|2236.66|2236.16|2237.03|2236.53|2236.16|2235.66|1096
1619621400000|2021-04-28 14:50:00|2236.53|2236.03|2236.91|2236.41|2237.41|2236.91|2236.41|2235.91|741
1619621700000|2021-04-28 14:55:00|2237.03|2236.53|2236.66|2236.16|2237.41|2236.91|2236.66|2236.16|671
1619622000000|2021-04-28 15:00:00|2236.53|2236.03|2235.66|2235.16|2236.91|2236.41|2235.66|2235.16|1011
1619622300000|2021-04-28 15:05:00|2235.41|2234.91|2236.28|2235.78|2236.41|2235.91|2235.41|2234.91|648
1619622600000|2021-04-28 15:10:00|2236.41|2235.91|2235.16|2234.66|2236.41|2235.91|2234.91|2234.41|1076
1619622900000|2021-04-28 15:15:00|2235.41|2234.91|2238.91|2238.41|2238.91|2238.41|2235.41|2234.91|1573
1619623200000|2021-04-28 15:20:00|2238.66|2238.16|2239.79|2238.29|2239.79|2239.16|2238.53|2238.03|2480
1619623500000|2021-04-28 15:25:00|2238.95|2237.45|2238.02|2236.52|2238.98|2237.48|2237.54|2236.04|1635
1619623800000|2021-04-28 15:30:00|2237.41|2235.91|2236.02|2234.62|2238.52|2237.12|2235.89|2234.49|2077
1619624100000|2021-04-28 15:35:00|2236.14|2234.74|2236.27|2234.87|2236.64|2235.24|2236.02|2234.62|50
1619624400000|2021-04-28 15:40:00|2236.14|2234.74|2236.77|2235.37|2237.14|2235.74|2236.14|2234.74|54
1619624700000|2021-04-28 15:45:00|2236.64|2235.24|2236.02|2234.62|2236.64|2235.24|2235.52|2234.12|41
1619625000000|2021-04-28 15:50:00|2235.89|2234.49|2235.52|2234.12|2236.02|2234.62|2235.14|2233.74|14
1619625300000|2021-04-28 15:55:00|2235.39|2233.99|2235.55|2234.05|2235.77|2234.37|2234.89|2233.49|26
1619625600000|2021-04-28 16:00:00|2235.52|2234.02|2236.06|2234.56|2236.09|2234.59|2235.47|2233.97|700
1619625900000|2021-04-28 16:05:00|2236.05|2234.55|2237.56|2236.06|2237.56|2236.06|2236.05|2234.55|0
1619626200000|2021-04-28 16:10:00|2237.58|2236.08|2237.49|2235.99|2237.58|2236.08|2237.07|2235.57|0
1619626500000|2021-04-28 16:15:00|2237.5|2236|2237.58|2236.08|2237.58|2236.08|2237.48|2235.98|0
1619626800000|2021-04-28 16:20:00|2237.56|2236.06|2237.55|2236.05|2238.03|2236.53|2237.52|2236.02|0
1619627100000|2021-04-28 16:25:00|2237.56|2236.06|2237.56|2236.06|2238.04|2236.54|2237.55|2236.05|0
1619627400000|2021-04-28 16:30:00|2237.57|2236.07|2237.55|2236.05|2238.07|2236.57|2237.53|2236.03|0
1619627700000|2021-04-28 16:35:00|2237.56|2236.06|2238.15|2236.65|2238.16|2236.66|2237.48|2235.98|0
1619628000000|2021-04-28 16:40:00|2238.14|2236.64|2237.68|2236.18|2238.18|2236.68|2237.68|2236.18|0
1619628300000|2021-04-28 16:45:00|2237.67|2236.17|2238.21|2236.71|2238.21|2236.71|2237.67|2236.17|0
1619628600000|2021-04-28 16:50:00|2238.22|2236.72|2238.18|2236.68|2238.69|2237.19|2238.15|2236.65|0
1619628900000|2021-04-28 16:55:00|2238.19|2236.69|2238.18|2236.68|2238.21|2236.71|2238.14|2236.64|0
1619629200000|2021-04-28 17:00:00|2238.2|2236.7|2238.18|2236.68|2238.65|2237.15|2238.15|2236.65|0
1619629500000|2021-04-28 17:05:00|2238.17|2236.67|2238.15|2236.65|2238.18|2236.68|2238.11|2236.61|0
1619629800000|2021-04-28 17:10:00|2238.17|2236.67|2238.11|2236.61|2238.2|2236.7|2237.67|2236.17|0
1619630100000|2021-04-28 17:15:00|2238.13|2236.63|2238.62|2237.12|2238.64|2237.14|2238.13|2236.63|0
1619630400000|2021-04-28 17:20:00|2238.61|2237.11|2238.13|2236.63|2238.62|2237.12|2238.11|2236.61|0
1619630700000|2021-04-28 17:25:00|2238.14|2236.64|2238.64|2237.14|2238.65|2237.15|2238.13|2236.63|0
1619631000000|2021-04-28 17:30:00|2238.62|2237.12|2238.62|2237.12|2238.65|2237.15|2238.14|2236.64|0
1619631300000|2021-04-28 17:35:00|2238.61|2237.11|2238.08|2236.58|2238.62|2237.12|2238.04|2236.54|0
1619631600000|2021-04-28 17:40:00|2238.07|2236.57|2238.05|2236.55|2238.1|2236.6|2237.6|2236.1|0
1619631900000|2021-04-28 17:45:00|2238.04|2236.54|2237.59|2236.09|2238.05|2236.55|2237.52|2236.02|0
1619632200000|2021-04-28 17:50:00|2237.57|2236.07|2237.02|2235.52|2237.59|2236.09|2236.98|2235.48|0
1619632500000|2021-04-28 17:55:00|2237|2235.5|2236.51|2235.01|2237.5|2236|2236.47|2234.97|0
1619632800000|2021-04-28 18:00:00|2236.65|2235.15|2237.57|2236.07|2239.72|2238.22|2235.83|2234.33|0
1619633100000|2021-04-28 18:05:00|2237.58|2236.08|2237.06|2235.56|2238.09|2236.59|2236.51|2235.01|0
1619633400000|2021-04-28 18:10:00|2237.03|2235.53|2237.57|2236.07|2237.58|2236.08|2236.49|2234.99|0
1619633700000|2021-04-28 18:15:00|2237.56|2236.06|2238.07|2236.57|2238.56|2237.06|2237.5|2236|0
1619634000000|2021-04-28 18:20:00|2237.93|2236.43|2238.12|2236.62|2238.19|2236.69|2237.6|2236.1|0
1619634300000|2021-04-28 18:25:00|2238.11|2236.61|2237.6|2236.1|2238.12|2236.62|2237.53|2236.03|0
1619634600000|2021-04-28 18:30:00|2237.58|2236.08|2237.07|2235.57|2237.6|2236.1|2235.97|2234.47|0
1619634900000|2021-04-28 18:35:00|2237.08|2235.58|2239.48|2237.98|2239.99|2238.49|2237.05|2235.55|0
1619635200000|2021-04-28 18:40:00|2239.51|2238.01|2240.5|2239|2240.53|2239.03|2239.46|2237.96|0
1619635500000|2021-04-28 18:45:00|2240.49|2238.99|2239.41|2237.91|2241.1|2239.6|2238.95|2237.45|0
1619635800000|2021-04-28 18:50:00|2239.39|2237.89|2239.88|2238.38|2240.39|2238.89|2239.39|2237.89|0
1619636100000|2021-04-28 18:55:00|2239.89|2238.39|2239.27|2237.77|2239.89|2238.39|2238.76|2237.26|0
1619636400000|2021-04-28 19:00:00|2239.28|2237.78|2239.22|2237.72|2239.85|2238.35|2238.76|2237.26|0
1619636700000|2021-04-28 19:05:00|2239.21|2237.71|2239.31|2237.81|2239.71|2238.21|2238.23|2236.73|0
1619637000000|2021-04-28 19:10:00|2239.29|2237.79|2237.37|2235.87|2239.33|2237.83|2234.97|2233.47|0
1619637300000|2021-04-28 19:15:00|2237.44|2235.94|2237.56|2236.06|2238.15|2236.65|2236.57|2235.07|0
1619637600000|2021-04-28 19:20:00|2237.57|2236.07|2237.57|2236.07|2238.1|2236.6|2237.05|2235.55|0
1619637900000|2021-04-28 19:25:00|2237.59|2236.09|2238.6|2237.1|2238.64|2237.14|2237.53|2236.03|0
1619638200000|2021-04-28 19:30:00|2238.61|2237.11|2237.29|2235.79|2238.61|2237.11|2237.04|2235.54|0
1619638500000|2021-04-28 19:35:00|2237.36|2235.86|2237.7|2236.2|2238.72|2237.22|2237.36|2235.86|0
1619638800000|2021-04-28 19:40:00|2237.73|2236.23|2237.63|2236.13|2238.23|2236.73|2237.15|2235.65|0
1619639100000|2021-04-28 19:45:00|2237.65|2236.15|2236.65|2235.15|2238.16|2236.66|2236.64|2235.14|0
1619639400000|2021-04-28 19:50:00|2236.66|2235.16|2234.54|2233.04|2237.1|2235.6|2234.51|2233.01|0
1619639700000|2021-04-28 19:55:00|2234.52|2233.02|2235.97|2234.47|2235.97|2234.47|2234.51|2233.01|0
1619640000000|2021-04-28 20:00:00|2235.96|2234.46|2237.04|2235.54|2237.25|2235.75|2235.96|2234.46|0
1619640300000|2021-04-28 20:05:00|2237.06|2235.56|2237.66|2236.16|2238.56|2237.06|2237.06|2235.56|0
1619640600000|2021-04-28 20:10:00|2237.65|2236.15|2237.08|2235.58|2237.9|2236.4|2236.85|2235.35|0
1619640900000|2021-04-28 20:15:00|2237.12|2235.62|2236.66|2235.16|2237.37|2235.87|2236.49|2234.99|0
1619641200000|2021-04-28 20:20:00|2236.62|2235.12|2236.61|2235.11|2236.74|2235.24|2236.44|2234.94|0
1619641500000|2021-04-28 20:25:00|2236.57|2235.07|2236.61|2235.11|2236.74|2235.24|2236.49|2234.99|0
1619641800000|2021-04-28 20:30:00|2236.55|2235.05|2239.24|2237.74|2240.2|2238.7|2236.53|2235.03|0
1619642100000|2021-04-28 20:35:00|2239.22|2237.72|2239.65|2238.15|2240.51|2239.01|2238.99|2237.49|0
1619642400000|2021-04-28 20:40:00|2239.63|2238.13|2238.83|2237.33|2239.69|2238.19|2238.83|2237.33|0
1619642700000|2021-04-28 20:45:00|2238.85|2237.35|2239.41|2237.91|2239.59|2238.09|2238.85|2237.35|0
1619643000000|2021-04-28 20:50:00|2239.4|2237.9|2239.31|2237.81|2239.52|2238.02|2239.07|2237.57|0
1619643300000|2021-04-28 20:55:00|2239.29|2237.79|2239.21|2237.71|2239.41|2237.91|2238.55|2237.05|0
1619643600000|2021-04-28 21:00:00|2239.17|2237.67|2239|2237.5|2239.17|2237.67|2238.96|2237.46|0
1619643900000|2021-04-28 21:05:00|2238.88|2237.38|2239|2237.5|2239|2237.5|2238.88|2237.38|0
1619644200000|2021-04-28 21:10:00|2239.04|2237.54|2238.92|2237.42|2239.04|2237.54|2238.88|2237.38|0
1619644500000|2021-04-28 21:15:00|2238.83|2237.33|2238.58|2237.08|2238.83|2237.33|2238.46|2236.96|0
1619644800000|2021-04-28 21:20:00|2238.54|2237.04|2238.88|2237.38|2238.96|2237.46|2238.54|2237.04|0
1619645100000|2021-04-28 21:25:00|2238.79|2237.29|2238.67|2237.17|2238.96|2237.46|2238.54|2237.04|0
1619645400000|2021-04-28 21:30:00|2238.63|2237.13|2238.63|2237.13|2238.83|2237.33|2238.58|2237.08|0
1619645700000|2021-04-28 21:35:00|2238.71|2237.21|2238.58|2237.08|2238.79|2237.29|2238.58|2237.08|0
1619646000000|2021-04-28 21:40:00|2238.63|2237.13|2238.67|2237.17|2238.79|2237.29|2238.54|2237.04|0
1619646300000|2021-04-28 21:45:00|2238.71|2237.21|2238.83|2237.33|2238.83|2237.33|2238.71|2237.21|0
1619646600000|2021-04-28 21:50:00|2238.79|2237.29|2238.79|2237.29|2239|2237.5|2238.79|2237.29|0
1619646900000|2021-04-28 21:55:00|2238.83|2237.33|2239.04|2237.54|2239.04|2237.54|2238.83|2237.33|0
1619647200000|2021-04-28 22:00:00|2239.06|2237.56|2239.16|2237.66|2239.41|2237.91|2238.71|2237.21|0
1619647500000|2021-04-28 22:05:00|2239.18|2237.68|2239.01|2237.51|2239.26|2237.76|2238.91|2237.41|0
1619647800000|2021-04-28 22:10:00|2239.05|2237.55|2239.77|2238.27|2239.77|2238.27|2239.05|2237.55|0
1619648100000|2021-04-28 22:15:00|2239.79|2238.29|2240.02|2238.52|2240.12|2238.62|2239.77|2238.27|0
1619648400000|2021-04-28 22:20:00|2240.04|2238.54|2239.77|2238.27|2240.12|2238.62|2239.77|2238.27|0
1619648700000|2021-04-28 22:25:00|2239.79|2238.29|2239.92|2238.42|2239.92|2238.42|2239.77|2238.27|0
1619649000000|2021-04-28 22:30:00|2239.94|2238.44|2239.77|2238.27|2240.02|2238.52|2239.77|2238.27|0
1619649300000|2021-04-28 22:35:00|2239.75|2238.25|2239.67|2238.17|2239.77|2238.27|2239.67|2238.17|0
1619649600000|2021-04-28 22:40:00|2239.66|2238.16|2239.57|2238.07|2239.67|2238.17|2239.26|2237.76|0
1619649900000|2021-04-28 22:45:00|2239.55|2238.05|2239.47|2237.97|2239.67|2238.17|2239.47|2237.97|0
1619650200000|2021-04-28 22:50:00|2239.48|2237.98|2239.67|2238.17|2239.67|2238.17|2239.48|2237.98|0
1619650500000|2021-04-28 22:55:00|2239.69|2238.19|2240.02|2238.52|2240.02|2238.52|2239.69|2238.19|0
1619650800000|2021-04-28 23:00:00|2240.01|2238.51|2240.02|2238.52|2240.33|2238.83|2239.97|2238.47|0
1619651100000|2021-04-28 23:05:00|2240|2238.5|2239.77|2238.27|2240|2238.5|2239.77|2238.27|0
1619651400000|2021-04-28 23:10:00|2239.75|2238.25|2239.67|2238.17|2239.77|2238.27|2239.57|2238.07|0
1619651700000|2021-04-28 23:15:00|2239.25|2237.75|2238.42|2236.92|2239.25|2237.75|2238.42|2236.92|0
1619652300000|2021-04-28 23:25:00|2238.44|2236.94|2238.52|2237.02|2238.52|2237.02|2238.42|2236.92|0
1619652600000|2021-04-28 23:30:00|2238.54|2237.04|2238.67|2237.17|2238.67|2237.17|2238.42|2236.92|0
1619652900000|2021-04-28 23:35:00|2238.68|2237.18|2238.87|2237.37|2238.87|2237.37|2238.68|2237.18|0
1619653200000|2021-04-28 23:40:00|2238.85|2237.35|2238.97|2237.47|2238.97|2237.47|2238.77|2237.27|0
1619653500000|2021-04-28 23:45:00|2238.95|2237.45|2238.87|2237.37|2239.07|2237.57|2238.87|2237.37|0
1619653800000|2021-04-28 23:50:00|2238.88|2237.38|2239.28|2237.78|2239.28|2237.78|2238.87|2237.37|0
1619654100000|2021-04-28 23:55:00|2239.3|2237.8|2239.63|2238.13|2239.83|2238.33|2239.3|2237.8|0
1619654400000|2021-04-29 00:00:00|2239.61|2238.11|2239.31|2237.81|2239.73|2238.23|2238.96|2237.46|0
1619654700000|2021-04-29 00:05:00|2239.33|2237.83|2239.45|2237.95|2239.65|2238.15|2238.9|2237.4|0
1619655000000|2021-04-29 00:10:00|2239.46|2237.96|2239.55|2238.05|2240.21|2238.71|2239.45|2237.95|0
1619655300000|2021-04-29 00:15:00|2237.88|2236.38|2237.8|2236.3|2238.53|2237.03|2237.8|2236.3|0
1619655600000|2021-04-29 00:20:00|2237.81|2236.31|2238.33|2236.83|2238.33|2236.83|2237.8|2236.3|0
1619655900000|2021-04-29 00:25:00|2238.31|2236.81|2238.06|2236.56|2238.31|2236.81|2237.82|2236.32|0
1619656200000|2021-04-29 00:30:00|2238.13|2236.63|2238.3|2236.8|2238.36|2236.86|2238.07|2236.57|0
1619656500000|2021-04-29 00:35:00|2238.31|2236.81|2238.33|2236.83|2238.33|2236.83|2238.3|2236.8|0
1619656800000|2021-04-29 00:40:00|2238.31|2236.81|2237.83|2236.33|2238.31|2236.81|2237.82|2236.32|0
1619657100000|2021-04-29 00:45:00|2237.85|2236.35|2237.86|2236.36|2237.86|2236.36|2237.83|2236.33|0
1619657400000|2021-04-29 00:50:00|2237.88|2236.38|2238.44|2236.94|2238.91|2237.41|2237.88|2236.38|0
1619657700000|2021-04-29 00:55:00|2238.45|2236.95|2238.44|2236.94|2238.97|2237.47|2238.41|2236.91|0
1619658000000|2021-04-29 01:00:00|2238.46|2236.96|2238.43|2236.93|2238.95|2237.45|2237.95|2236.45|0
1619658300000|2021-04-29 01:05:00|2238.36|2236.86|2238.46|2236.96|2238.46|2236.96|2237.95|2236.45|0
1619658600000|2021-04-29 01:10:00|2238.47|2236.97|2238.5|2237|2238.5|2237|2238.46|2236.96|0
1619658900000|2021-04-29 01:15:00|2238.53|2237.03|2239.99|2238.49|2240.5|2239|2238.53|2237.03|0
1619659200000|2021-04-29 01:20:00|2240|2238.5|2239.49|2237.99|2240.26|2238.76|2239.48|2237.98|0
1619659500000|2021-04-29 01:25:00|2239.48|2237.98|2239.51|2238.01|2239.96|2238.46|2239.48|2237.98|0
1619659800000|2021-04-29 01:30:00|2239.49|2237.99|2240|2238.5|2240.03|2238.53|2239.49|2237.99|0
1619660100000|2021-04-29 01:35:00|2240.02|2238.52|2240.06|2238.56|2240.51|2239.01|2239.52|2238.02|0
1619660400000|2021-04-29 01:40:00|2240.2|2238.7|2240.97|2239.47|2241.01|2239.51|2240.2|2238.7|0
1619660700000|2021-04-29 01:45:00|2240.98|2239.48|2241.03|2239.53|2241.49|2239.99|2240.96|2239.46|0
1619661000000|2021-04-29 01:50:00|2241.04|2239.54|2241.04|2239.54|2241.51|2240.01|2241.03|2239.53|0
1619661300000|2021-04-29 01:55:00|2241.05|2239.55|2241.17|2239.67|2242.17|2240.67|2241.04|2239.54|0
1619661600000|2021-04-29 02:00:00|2241.18|2239.68|2241.13|2239.63|2241.66|2240.16|2241.13|2239.63|0
1619661900000|2021-04-29 02:05:00|2241.12|2239.62|2241.61|2240.11|2241.64|2240.14|2241.12|2239.62|0
1619662200000|2021-04-29 02:10:00|2241.63|2240.13|2241.63|2240.13|2242.09|2240.59|2241.63|2240.13|0
1619662500000|2021-04-29 02:15:00|2241.64|2240.14|2241.15|2239.65|2242.08|2240.58|2241.14|2239.64|0
1619662800000|2021-04-29 02:20:00|2241.22|2239.72|2242.06|2240.56|2242.06|2240.56|2241.22|2239.72|0
1619663100000|2021-04-29 02:25:00|2242.05|2240.55|2242.49|2240.99|2242.49|2240.99|2241.56|2240.06|0
1619663400000|2021-04-29 02:30:00|2242.5|2241|2242.7|2241.2|2242.96|2241.46|2242.48|2240.98|0
1619663700000|2021-04-29 02:35:00|2242.71|2241.21|2242.96|2241.46|2242.97|2241.47|2242.71|2241.21|0
1619664000000|2021-04-29 02:40:00|2242.94|2241.44|2242.94|2241.44|2242.96|2241.46|2242.94|2241.44|0
1619664300000|2021-04-29 02:45:00|2242.96|2241.46|2242.44|2240.94|2242.96|2241.46|2242.41|2240.91|0
1619664600000|2021-04-29 02:50:00|2242.42|2240.92|2241.96|2240.46|2242.44|2240.94|2241.93|2240.43|0
1619664900000|2021-04-29 02:55:00|2241.94|2240.44|2242.42|2240.92|2242.44|2240.94|2241.94|2240.44|0
1619665200000|2021-04-29 03:00:00|2242.28|2240.78|2241.96|2240.46|2242.28|2240.78|2241.45|2239.95|0
1619665500000|2021-04-29 03:05:00|2241.94|2240.44|2241.93|2240.43|2241.94|2240.44|2241.46|2239.96|0
1619665800000|2021-04-29 03:10:00|2241.86|2240.36|2241.7|2240.2|2241.93|2240.43|2241.45|2239.95|0
1619666100000|2021-04-29 03:15:00|2241.77|2240.27|2241.93|2240.43|2241.94|2240.44|2241.46|2239.96|0
1619666400000|2021-04-29 03:20:00|2241.94|2240.44|2241.5|2240|2241.94|2240.44|2241.47|2239.97|0
1619666700000|2021-04-29 03:25:00|2241.49|2239.99|2241.5|2240|2241.5|2240|2241.49|2239.99|0
1619667000000|2021-04-29 03:30:00|2241.52|2240.02|2241.53|2240.03|2241.98|2240.48|2241.52|2240.02|0
1619667300000|2021-04-29 03:35:00|2241.6|2240.1|2241.98|2240.48|2241.99|2240.49|2241.52|2240.02|0
1619667600000|2021-04-29 03:40:00|2241.97|2240.47|2241.97|2240.47|2241.99|2240.49|2241.51|2240.01|0
1619667900000|2021-04-29 03:45:00|2241.9|2240.4|2241.95|2240.45|2241.97|2240.47|2241.5|2240|0
1619668200000|2021-04-29 03:50:00|2241.94|2240.44|2241.91|2240.41|2241.94|2240.44|2241.43|2239.93|0
1619668500000|2021-04-29 03:55:00|2241.84|2240.34|2241.68|2240.18|2241.91|2240.41|2241.44|2239.94|0
1619668800000|2021-04-29 04:00:00|2241.61|2240.11|2241.94|2240.44|2241.95|2240.45|2241.46|2239.96|0
1619669100000|2021-04-29 04:05:00|2241.8|2240.3|2241.98|2240.48|2241.98|2240.48|2241.47|2239.97|0
1619669400000|2021-04-29 04:10:00|2241.99|2240.49|2242.04|2240.54|2242.05|2240.55|2241.99|2240.49|0
1619669700000|2021-04-29 04:15:00|2242.05|2240.55|2242.52|2241.02|2242.53|2241.03|2242.04|2240.54|0
1619670000000|2021-04-29 04:20:00|2242.5|2241|2242.14|2240.64|2242.5|2241|2241.99|2240.49|0
1619670300000|2021-04-29 04:25:00|2242.15|2240.65|2241.71|2240.21|2242.61|2241.11|2241.68|2240.18|0
1619670600000|2021-04-29 04:30:00|2241.7|2240.2|2241.63|2240.13|2241.93|2240.43|2241.63|2240.13|0
1619670900000|2021-04-29 04:35:00|2241.6|2240.1|2241.79|2240.29|2241.8|2240.3|2241.13|2239.63|0
1619671200000|2021-04-29 04:40:00|2241.8|2240.3|2243.2|2241.7|2243.2|2241.7|2241.79|2240.29|0
1619671500000|2021-04-29 04:45:00|2243.19|2241.69|2243.2|2241.7|2243.21|2241.71|2243.19|2241.69|0
1619671800000|2021-04-29 04:50:00|2243.21|2241.71|2243.23|2241.73|2243.23|2241.73|2242.73|2241.23|0
1619672100000|2021-04-29 04:55:00|2243.21|2241.71|2242.95|2241.45|2243.21|2241.71|2242.7|2241.2|0
1619672400000|2021-04-29 05:00:00|2242.88|2241.38|2243.41|2241.91|2243.64|2242.14|2242.69|2241.19|0
1619672700000|2021-04-29 05:05:00|2243.34|2241.84|2244.66|2243.16|2244.68|2243.18|2243.16|2241.66|0
1619673000000|2021-04-29 05:10:00|2244.68|2243.18|2244.2|2242.7|2244.9|2243.4|2244.19|2242.69|0
1619673300000|2021-04-29 05:15:00|2244.19|2242.69|2243.7|2242.2|2244.19|2242.69|2243.7|2242.2|0
1619673600000|2021-04-29 05:20:00|2243.71|2242.21|2243.71|2242.21|2243.71|2242.21|2243.24|2241.74|0
1619673900000|2021-04-29 05:25:00|2243.73|2242.23|2243.71|2242.21|2243.74|2242.24|2243.24|2241.74|0
1619674200000|2021-04-29 05:30:00|2243.73|2242.23|2244.17|2242.67|2244.18|2242.68|2243.7|2242.2|0
1619674500000|2021-04-29 05:35:00|2244.18|2242.68|2243.69|2242.19|2244.18|2242.68|2243.69|2242.19|0
1619674800000|2021-04-29 05:40:00|2243.7|2242.2|2243.91|2242.41|2244.17|2242.67|2243.69|2242.19|0
1619675100000|2021-04-29 05:45:00|2243.98|2242.48|2244.69|2243.19|2244.69|2243.19|2243.98|2242.48|0
1619675400000|2021-04-29 05:50:00|2244.68|2243.18|2245.19|2243.69|2245.19|2243.69|2244.67|2243.17|0
1619675700000|2021-04-29 05:55:00|2245.18|2243.68|2244.22|2242.72|2245.18|2243.68|2244.2|2242.7|0
1619676000000|2021-04-29 06:00:00|2244.23|2242.73|2246.01|2244.51|2246.05|2244.55|2244.23|2242.73|0
1619676300000|2021-04-29 06:05:00|2246|2244.5|2244.36|2242.86|2246.01|2244.51|2243.92|2242.42|0
1619676600000|2021-04-29 06:10:00|2244.37|2242.87|2245.34|2243.84|2245.36|2243.86|2244.34|2242.84|0
1619676900000|2021-04-29 06:15:00|2245.36|2243.86|2246.3|2244.8|2246.34|2244.84|2244.83|2243.33|0
1619677200000|2021-04-29 06:20:00|2246.31|2244.81|2244.89|2243.39|2246.31|2244.81|2244.88|2243.38|0
1619677500000|2021-04-29 06:25:00|2244.88|2243.38|2244.89|2243.39|2245.36|2243.86|2244.41|2242.91|0
1619677800000|2021-04-29 06:30:00|2244.96|2243.46|2244.64|2243.24|2245.36|2243.86|2244.64|2243.24|9
1619678100000|2021-04-29 06:35:00|2244.89|2243.49|2246.27|2244.87|2246.39|2244.99|2244.89|2243.49|10
1619678400000|2021-04-29 06:40:00|2246.39|2244.99|2246.02|2244.62|2246.39|2244.99|2245.27|2243.87|13
1619678700000|2021-04-29 06:45:00|2246.14|2244.74|2246.02|2244.62|2246.52|2245.12|2245.77|2244.37|14
1619679000000|2021-04-29 06:50:00|2246.14|2244.74|2246.52|2245.12|2246.89|2245.49|2246.02|2244.62|5
1619679300000|2021-04-29 06:55:00|2245.97|2244.47|2248.22|2246.72|2248.22|2246.72|2245.96|2244.46|0
1619679600000|2021-04-29 07:00:00|2248.53|2247.03|2251.19|2250.69|2253.07|2252.57|2248.07|2246.72|2671
1619679900000|2021-04-29 07:05:00|2251.32|2250.82|2246.94|2246.44|2252.57|2252.07|2246.57|2246.07|1888
1619680200000|2021-04-29 07:10:00|2247.32|2246.82|2247.32|2246.82|2249.07|2248.57|2246.57|2246.07|1351
1619680500000|2021-04-29 07:15:00|2247.44|2246.94|2249.57|2249.07|2250.57|2250.07|2246.07|2245.57|1328
1619680800000|2021-04-29 07:20:00|2249.44|2248.94|2250.32|2249.82|2250.57|2250.07|2248.57|2248.07|1010
1619681100000|2021-04-29 07:25:00|2250.19|2249.69|2248.82|2248.32|2250.82|2250.32|2248.07|2247.57|714
1619681400000|2021-04-29 07:30:00|2248.94|2248.44|2250.57|2250.07|2250.57|2250.07|2247.94|2247.44|1066
1619681700000|2021-04-29 07:35:00|2250.69|2250.19|2251.07|2250.57|2253.44|2252.94|2250.57|2250.07|1335
1619682000000|2021-04-29 07:40:00|2251.05|2250.55|2251.55|2251.05|2251.8|2251.3|2250.05|2249.55|900
1619682300000|2021-04-29 07:45:00|2251.67|2251.17|2254.3|2253.8|2255.05|2254.55|2251.3|2250.8|846
1619682600000|2021-04-29 07:50:00|2254.05|2253.55|2256.92|2256.42|2257.05|2256.55|2253.8|2253.3|826
1619682900000|2021-04-29 07:55:00|2257.05|2256.55|2254.8|2254.3|2257.8|2257.3|2254.55|2254.05|837
1619683200000|2021-04-29 08:00:00|2254.67|2254.17|2254.3|2253.8|2255.8|2255.3|2253.8|2253.3|620
1619683500000|2021-04-29 08:05:00|2254.42|2253.92|2252.92|2252.42|2254.55|2254.05|2252.55|2252.05|755
1619683800000|2021-04-29 08:10:00|2252.8|2252.3|2251.3|2250.8|2254.17|2253.67|2251.05|2250.55|749
1619684100000|2021-04-29 08:15:00|2251.55|2251.05|2249.8|2249.3|2251.55|2251.05|2249.8|2249.3|947
1619684400000|2021-04-29 08:20:00|2249.92|2249.42|2250.3|2249.8|2250.8|2250.3|2249.05|2248.55|557
1619684700000|2021-04-29 08:25:00|2250.17|2249.67|2250.55|2250.05|2251.05|2250.55|2249.05|2248.55|770
1619685000000|2021-04-29 08:30:00|2250.67|2250.17|2249.55|2249.05|2250.8|2250.3|2249.05|2248.55|709
1619685300000|2021-04-29 08:35:00|2249.42|2248.92|2250.3|2249.8|2250.3|2249.8|2248.55|2248.05|502
1619685600000|2021-04-29 08:40:00|2250.17|2249.67|2251.05|2250.55|2252.05|2251.55|2250.05|2249.55|591
1619685900000|2021-04-29 08:45:00|2251.17|2250.67|2251.8|2251.3|2252.3|2251.8|2251.05|2250.55|531
1619686200000|2021-04-29 08:50:00|2251.67|2251.17|2251.92|2251.42|2252.05|2251.55|2250.8|2250.3|447
1619686500000|2021-04-29 08:55:00|2251.8|2251.3|2251.05|2250.55|2252.3|2251.8|2250.42|2249.92|607
1619686800000|2021-04-29 09:00:00|2251.3|2250.8|2250.42|2249.92|2251.3|2250.8|2250.3|2249.8|554
1619687100000|2021-04-29 09:05:00|2250.3|2249.8|2250.55|2250.05|2250.55|2250.05|2248.3|2247.8|800
1619687400000|2021-04-29 09:10:00|2250.42|2249.92|2248.8|2248.3|2250.67|2250.17|2248.55|2248.05|640
1619687700000|2021-04-29 09:15:00|2248.55|2248.05|2249.3|2248.8|2250.05|2249.55|2248.3|2247.8|362
1619688000000|2021-04-29 09:20:00|2249.55|2249.05|2251.17|2250.67|2251.17|2250.67|2248.8|2248.3|347
1619688300000|2021-04-29 09:25:00|2251.05|2250.55|2252.8|2252.3|2253.17|2252.67|2251.05|2250.55|495
1619688600000|2021-04-29 09:30:00|2252.55|2252.05|2251.55|2251.05|2252.55|2252.05|2251.05|2250.55|385
1619688900000|2021-04-29 09:35:00|2251.8|2251.3|2251.8|2251.3|2252.17|2251.67|2250.55|2250.05|343
1619689200000|2021-04-29 09:40:00|2251.55|2251.05|2251.05|2250.55|2251.67|2251.17|2250.3|2249.8|535
1619689500000|2021-04-29 09:45:00|2251.17|2250.67|2251.3|2250.8|2251.42|2250.92|2250.3|2249.8|375
1619689800000|2021-04-29 09:50:00|2251.42|2250.92|2252.05|2251.55|2253.05|2252.55|2251.3|2250.8|355
1619690100000|2021-04-29 09:55:00|2252.17|2251.67|2251.17|2250.67|2252.17|2251.67|2250.05|2249.55|319
1619690400000|2021-04-29 10:00:00|2251.05|2250.55|2251.55|2251.05|2252.3|2251.8|2250.3|2249.8|276
1619690700000|2021-04-29 10:05:00|2251.42|2250.92|2252.55|2252.05|2252.8|2252.3|2251.3|2250.8|270
1619691000000|2021-04-29 10:10:00|2252.8|2252.3|2252.3|2251.8|2253.05|2252.55|2252.3|2251.8|338
1619691300000|2021-04-29 10:15:00|2252.17|2251.67|2252.05|2251.55|2252.55|2252.05|2251.05|2250.55|332
1619691600000|2021-04-29 10:20:00|2251.92|2251.42|2250.55|2250.05|2251.92|2251.42|2250.55|2250.05|241
1619691900000|2021-04-29 10:25:00|2250.67|2250.17|2251.3|2250.8|2252.05|2251.55|2250.55|2250.05|264
1619692200000|2021-04-29 10:30:00|2251.42|2250.92|2251.55|2251.05|2252.05|2251.55|2251.05|2250.55|182
1619692500000|2021-04-29 10:35:00|2251.3|2250.8|2251.55|2251.05|2252.05|2251.55|2250.8|2250.3|312
1619692800000|2021-04-29 10:40:00|2251.67|2251.17|2251.8|2251.3|2252.42|2251.92|2251.55|2251.05|180
1619693100000|2021-04-29 10:45:00|2251.92|2251.42|2254.05|2253.55|2254.17|2253.67|2251.8|2251.3|238
1619693400000|2021-04-29 10:50:00|2253.8|2253.3|2254.05|2253.55|2254.8|2254.3|2253.8|2253.3|652
1619693700000|2021-04-29 10:55:00|2253.92|2253.42|2252.3|2251.8|2253.92|2253.42|2252.05|2251.55|300
1619694000000|2021-04-29 11:00:00|2252.55|2252.05|2254.8|2254.3|2256.05|2255.55|2252.05|2251.55|793
1619694300000|2021-04-29 11:05:00|2254.55|2254.05|2255.55|2255.05|2256.17|2255.67|2253.8|2253.3|391
1619694600000|2021-04-29 11:10:00|2255.3|2254.8|2255.17|2254.67|2255.55|2255.05|2253.67|2253.17|526
1619694900000|2021-04-29 11:15:00|2255.3|2254.8|2254.05|2253.55|2255.3|2254.8|2254.05|2253.55|280
1619695200000|2021-04-29 11:20:00|2253.92|2253.42|2253.55|2253.05|2254.05|2253.55|2252.3|2251.8|485
1619695500000|2021-04-29 11:25:00|2253.67|2253.17|2253.3|2252.8|2253.8|2253.3|2252.55|2252.05|307
1619695800000|2021-04-29 11:30:00|2253.42|2252.92|2252.8|2252.3|2254.3|2253.8|2252.55|2252.05|354
1619696100000|2021-04-29 11:35:00|2252.55|2252.05|2254.05|2253.55|2254.55|2254.05|2252.05|2251.55|270
1619696400000|2021-04-29 11:40:00|2254.22|2253.72|2252.72|2252.22|2254.72|2254.22|2252.72|2252.22|259
1619696700000|2021-04-29 11:45:00|2252.47|2251.97|2253.22|2252.72|2253.47|2252.97|2252.47|2251.97|318
1619697000000|2021-04-29 11:50:00|2253.34|2252.84|2253.22|2252.72|2254.22|2253.72|2253.22|2252.72|233
1619697300000|2021-04-29 11:55:00|2253.34|2252.84|2253.72|2253.22|2253.72|2253.22|2252.97|2252.47|255
1619697600000|2021-04-29 12:00:00|2253.59|2253.09|2252.72|2252.22|2253.72|2253.22|2252.47|2251.97|260
1619697900000|2021-04-29 12:05:00|2252.47|2251.97|2251.72|2251.22|2252.47|2251.97|2251.72|2251.22|354
1619698200000|2021-04-29 12:10:00|2251.47|2250.97|2253.09|2252.59|2253.47|2252.97|2251.47|2250.97|434
1619698500000|2021-04-29 12:15:00|2253.22|2252.72|2253.47|2252.97|2253.97|2253.47|2253.22|2252.72|280
1619698800000|2021-04-29 12:20:00|2253.72|2253.22|2254.22|2253.72|2254.97|2254.47|2253.72|2253.22|345
1619699100000|2021-04-29 12:25:00|2254.47|2253.97|2255.72|2255.22|2255.72|2255.22|2254.22|2253.72|297
1619699400000|2021-04-29 12:30:00|2255.59|2255.09|2255.72|2255.22|2255.97|2255.47|2254.97|2254.47|383
1619699700000|2021-04-29 12:35:00|2255.84|2255.34|2255.97|2255.47|2256.59|2256.09|2252.97|2252.47|730
1619700000000|2021-04-29 12:40:00|2256.22|2255.72|2256.47|2255.97|2256.47|2255.97|2253.47|2252.97|723
1619700300000|2021-04-29 12:45:00|2256.34|2255.84|2255.97|2255.47|2256.97|2256.47|2255.47|2254.97|1188
1619700600000|2021-04-29 12:50:00|2255.84|2255.34|2254.72|2254.22|2255.97|2255.47|2254.59|2254.09|497
1619700900000|2021-04-29 12:55:00|2254.59|2254.09|2253.97|2253.47|2255.09|2254.59|2253.97|2253.47|555
1619701200000|2021-04-29 13:00:00|2254.09|2253.59|2254.22|2253.72|2255.22|2254.72|2253.97|2253.47|668
1619701500000|2021-04-29 13:05:00|2254.47|2253.97|2256.22|2255.72|2256.34|2255.84|2253.84|2253.34|763
1619701800000|2021-04-29 13:10:00|2256.09|2255.59|2254.22|2253.72|2256.09|2255.59|2253.97|2253.47|566
1619702100000|2021-04-29 13:15:00|2254.34|2253.84|2253.97|2253.47|2254.84|2254.34|2253.72|2253.22|767
1619702400000|2021-04-29 13:20:00|2254.22|2253.72|2256.09|2255.59|2256.09|2255.59|2253.97|2253.47|533
1619702700000|2021-04-29 13:25:00|2255.97|2255.47|2255.22|2254.72|2256.34|2255.84|2254.22|2253.72|432
1619703000000|2021-04-29 13:30:00|2255.47|2254.97|2253.47|2252.97|2256.22|2255.72|2253.47|2252.97|843
1619703300000|2021-04-29 13:35:00|2253.22|2252.72|2252.22|2251.72|2254.22|2253.72|2251.97|2251.47|2019
1619703600000|2021-04-29 13:40:00|2252.09|2251.59|2252.22|2251.72|2253.22|2252.72|2251.97|2251.47|658
1619703900000|2021-04-29 13:45:00|2251.97|2251.47|2250.34|2249.84|2251.97|2251.47|2249.97|2249.47|1414
1619704200000|2021-04-29 13:50:00|2250.22|2249.72|2247.47|2246.97|2250.22|2249.72|2245.97|2245.47|1938
1619704500000|2021-04-29 13:55:00|2247.34|2246.84|2243.47|2242.97|2247.34|2246.84|2243.22|2242.72|1549
1619704800000|2021-04-29 14:00:00|2243.22|2242.72|2244.34|2243.84|2244.84|2244.34|2242.22|2241.72|1670
1619705100000|2021-04-29 14:05:00|2244.22|2243.72|2244.22|2243.72|2245.97|2245.47|2243.34|2242.84|870
1619705400000|2021-04-29 14:10:00|2243.83|2243.33|2241.45|2240.95|2244.08|2243.58|2240.58|2240.08|880
1619705700000|2021-04-29 14:15:00|2241.58|2241.08|2240.08|2239.58|2241.58|2241.08|2239.08|2238.58|1075
1619706000000|2021-04-29 14:20:00|2239.95|2239.45|2242.08|2241.58|2242.58|2242.08|2239.08|2238.58|895
1619706300000|2021-04-29 14:25:00|2242.2|2241.7|2241.2|2240.7|2242.33|2241.83|2240.7|2240.2|482
1619706600000|2021-04-29 14:30:00|2241.33|2240.83|2237.58|2237.08|2241.33|2240.83|2237.33|2236.83|1146
1619706900000|2021-04-29 14:35:00|2237.45|2236.95|2234.83|2234.33|2237.45|2236.95|2234.7|2234.2|1029
1619707200000|2021-04-29 14:40:00|2234.58|2234.08|2235.7|2235.2|2236.08|2235.58|2234.58|2234.08|1053
1619707500000|2021-04-29 14:45:00|2235.83|2235.33|2231.7|2231.2|2235.83|2235.33|2231.33|2230.83|1071
1619707800000|2021-04-29 14:50:00|2231.83|2231.33|2233.33|2232.83|2234.33|2233.83|2230.83|2230.33|1246
1619708100000|2021-04-29 14:55:00|2233.08|2232.58|2233.33|2232.83|2233.83|2233.33|2232.33|2231.83|997
1619708400000|2021-04-29 15:00:00|2233.45|2232.95|2231.83|2231.33|2233.58|2233.08|2230.83|2230.33|1447
1619708700000|2021-04-29 15:05:00|2231.7|2231.2|2233.58|2233.08|2234.83|2234.33|2231.58|2231.08|1670
1619709000000|2021-04-29 15:10:00|2233.7|2233.2|2235.2|2234.7|2235.33|2234.83|2233.58|2233.08|1006
1619709300000|2021-04-29 15:15:00|2235.08|2234.58|2232.08|2231.58|2235.33|2234.83|2231.58|2231.08|1431
1619709600000|2021-04-29 15:20:00|2232.2|2231.7|2231.73|2230.23|2232.58|2232.08|2230.83|2230.23|2969
1619709900000|2021-04-29 15:25:00|2230.79|2229.29|2230.23|2228.73|2231.22|2229.72|2230.14|2228.64|428
1619710200000|2021-04-29 15:30:00|2228.94|2227.44|2231.34|2229.94|2232.59|2231.19|2228.94|2227.44|311
1619710500000|2021-04-29 15:35:00|2231.21|2229.81|2232.34|2230.94|2232.96|2231.56|2231.09|2229.69|80
1619710800000|2021-04-29 15:40:00|2232.46|2231.06|2232.71|2231.31|2233.59|2232.19|2232.21|2230.81|30
1619711100000|2021-04-29 15:45:00|2233.09|2231.69|2233.96|2232.56|2234.46|2233.06|2233.09|2231.69|19
1619711400000|2021-04-29 15:50:00|2234.34|2232.94|2233.21|2231.81|2235.96|2234.56|2232.21|2230.81|64
1619711700000|2021-04-29 15:55:00|2233.09|2231.69|2230.51|2229.01|2233.09|2231.69|2230.51|2229.01|10
1619712000000|2021-04-29 16:00:00|2230.53|2229.03|2229.46|2227.96|2231.02|2229.52|2228.95|2227.45|0
1619712300000|2021-04-29 16:05:00|2229.48|2227.98|2225.94|2224.44|2229.48|2227.98|2225.8|2224.3|0
1619712600000|2021-04-29 16:10:00|2225.95|2224.45|2228.02|2226.52|2228.02|2226.52|2225.9|2224.4|0
1619712900000|2021-04-29 16:15:00|2228.01|2226.51|2227.61|2226.11|2228.02|2226.52|2226.44|2224.94|0
1619713200000|2021-04-29 16:20:00|2227.63|2226.13|2226.22|2224.72|2228.12|2226.62|2225.74|2224.24|0
1619713500000|2021-04-29 16:25:00|2226.24|2224.74|2225.74|2224.24|2226.28|2224.78|2224.09|2222.59|0
1619713800000|2021-04-29 16:30:00|2225.72|2224.22|2226.32|2224.82|2226.83|2225.33|2224.67|2223.17|0
1619714100000|2021-04-29 16:35:00|2226.3|2224.8|2227.31|2225.81|2227.31|2225.81|2226.29|2224.79|0
1619714400000|2021-04-29 16:40:00|2227.32|2225.82|2228.32|2226.82|2228.32|2226.82|2227.27|2225.77|0
1619714700000|2021-04-29 16:45:00|2228.31|2226.81|2229.38|2227.88|2229.4|2227.9|2228.28|2226.78|0
1619715000000|2021-04-29 16:50:00|2229.37|2227.87|2229.95|2228.45|2230.41|2228.91|2229.37|2227.87|0
1619715300000|2021-04-29 16:55:00|2229.93|2228.43|2229.89|2228.39|2230.34|2228.84|2229.37|2227.87|0
1619715600000|2021-04-29 17:00:00|2229.9|2228.4|2228.81|2227.31|2229.9|2228.4|2228.81|2227.31|0
1619715900000|2021-04-29 17:05:00|2228.8|2227.3|2229.42|2227.92|2229.96|2228.46|2228.8|2227.3|0
1619716200000|2021-04-29 17:10:00|2229.43|2227.93|2230.53|2229.03|2230.56|2229.06|2229.42|2227.92|0
1619716500000|2021-04-29 17:15:00|2230.39|2228.89|2230.71|2229.21|2231.19|2229.69|2230.08|2228.58|0
1619716800000|2021-04-29 17:20:00|2230.73|2229.23|2230.71|2229.21|2231.19|2229.69|2230.65|2229.15|0
1619717100000|2021-04-29 17:25:00|2230.73|2229.23|2231.18|2229.68|2231.65|2230.15|2230.13|2228.63|0
1619717400000|2021-04-29 17:30:00|2231.19|2229.69|2231.58|2230.08|2231.66|2230.16|2231.16|2229.66|0
1619717700000|2021-04-29 17:35:00|2231.59|2230.09|2231.01|2229.51|2232.09|2230.59|2231.01|2229.51|0
1619718000000|2021-04-29 17:40:00|2231.02|2229.52|2232.19|2230.69|2232.23|2230.73|2230.6|2229.1|0
1619718300000|2021-04-29 17:45:00|2232.18|2230.68|2231.74|2230.24|2232.23|2230.73|2231.68|2230.18|0
1619718600000|2021-04-29 17:50:00|2231.75|2230.25|2232.24|2230.74|2232.26|2230.76|2231.71|2230.21|0
1619718900000|2021-04-29 17:55:00|2232.26|2230.76|2231.84|2230.34|2232.27|2230.77|2231.21|2229.71|0
1619719200000|2021-04-29 18:00:00|2231.85|2230.35|2232.26|2230.76|2232.37|2230.87|2231.81|2230.31|0
1619719500000|2021-04-29 18:05:00|2232.28|2230.78|2232.85|2231.35|2232.91|2231.41|2232.28|2230.78|0
1619719800000|2021-04-29 18:10:00|2232.87|2231.37|2233.44|2231.94|2233.48|2231.98|2232.84|2231.34|0
1619720100000|2021-04-29 18:15:00|2233.45|2231.95|2234.91|2233.41|2234.92|2233.42|2233.4|2231.9|0
1619720400000|2021-04-29 18:20:00|2234.92|2233.42|2234.43|2232.93|2235.45|2233.95|2234.4|2232.9|0
1619720700000|2021-04-29 18:25:00|2234.45|2232.95|2234.91|2233.41|2234.91|2233.41|2234.39|2232.89|0
1619721000000|2021-04-29 18:30:00|2234.92|2233.42|2236.02|2234.52|2236.03|2234.53|2234.92|2233.42|0
1619721300000|2021-04-29 18:35:00|2236|2234.5|2236.08|2234.58|2236.54|2235.04|2236|2234.5|0
1619721600000|2021-04-29 18:40:00|2236.09|2234.59|2237.31|2235.81|2237.76|2236.26|2236.05|2234.55|0
1619721900000|2021-04-29 18:45:00|2237.34|2235.84|2237.33|2235.83|2238.94|2237.44|2236.82|2235.32|0
1619722200000|2021-04-29 18:50:00|2237.34|2235.84|2237.32|2235.82|2237.35|2235.85|2236.75|2235.25|0
1619722500000|2021-04-29 18:55:00|2237.3|2235.8|2237.29|2235.79|2237.32|2235.82|2236.76|2235.26|0
1619722800000|2021-04-29 19:00:00|2237.3|2235.8|2237.87|2236.37|2238.85|2237.35|2237.3|2235.8|0
1619723100000|2021-04-29 19:05:00|2237.86|2236.36|2237.8|2236.3|2238.4|2236.9|2237.29|2235.79|0
1619723400000|2021-04-29 19:10:00|2237.82|2236.32|2237.8|2236.3|2238.34|2236.84|2237.77|2236.27|0
1619723700000|2021-04-29 19:15:00|2237.82|2236.32|2236.81|2235.31|2237.89|2236.39|2236.75|2235.25|0
1619724000000|2021-04-29 19:20:00|2236.82|2235.32|2236.2|2234.7|2237.36|2235.86|2236.17|2234.67|0
1619724300000|2021-04-29 19:25:00|2236.18|2234.68|2236.11|2234.61|2236.69|2235.19|2236.11|2234.61|0
1619724600000|2021-04-29 19:30:00|2236.13|2234.63|2236.71|2235.21|2237.19|2235.69|2236.07|2234.57|0
1619724900000|2021-04-29 19:35:00|2236.7|2235.2|2236.71|2235.21|2236.76|2235.26|2236.19|2234.69|0
1619725200000|2021-04-29 19:40:00|2236.72|2235.22|2236.78|2235.28|2237.27|2235.77|2236.24|2234.74|0
1619725500000|2021-04-29 19:45:00|2236.79|2235.29|2237.73|2236.23|2238.29|2236.79|2236.76|2235.26|0
1619725800000|2021-04-29 19:50:00|2237.74|2236.24|2238.05|2236.55|2238.12|2236.62|2237.07|2235.57|0
1619726100000|2021-04-29 19:55:00|2238.04|2236.54|2237.66|2236.16|2238.13|2236.63|2237.19|2235.69|0
1619726400000|2021-04-29 20:00:00|2237.68|2236.18|2237.75|2236.25|2238.32|2236.82|2236.54|2235.04|0
1619726700000|2021-04-29 20:05:00|2237.77|2236.27|2237.48|2235.98|2237.95|2236.45|2237.18|2235.68|0
1619727000000|2021-04-29 20:10:00|2237.5|2236|2236.24|2234.74|2237.59|2236.09|2236.24|2234.74|0
1619727300000|2021-04-29 20:15:00|2236.29|2234.79|2236.16|2234.66|2236.29|2234.79|2236.04|2234.54|0
1619727600000|2021-04-29 20:20:00|2236.12|2234.62|2236.12|2234.62|2236.2|2234.7|2236.08|2234.58|0
1619727900000|2021-04-29 20:25:00|2236.08|2234.58|2236.09|2234.59|2236.13|2234.63|2236.08|2234.58|0
1619728200000|2021-04-29 20:30:00|2236.03|2234.53|2236.48|2234.98|2236.58|2235.08|2235.89|2234.39|0
1619728500000|2021-04-29 20:35:00|2236.5|2235|2236.01|2234.51|2236.68|2235.18|2236.01|2234.51|0
1619728800000|2021-04-29 20:40:00|2236.03|2234.53|2235.91|2234.41|2236.11|2234.61|2235.91|2234.41|0
1619729100000|2021-04-29 20:45:00|2235.93|2234.43|2236.27|2234.77|2236.68|2235.18|2235.91|2234.41|0
1619729400000|2021-04-29 20:50:00|2236.26|2234.76|2236.39|2234.89|2236.48|2234.98|2236.11|2234.61|0
1619729700000|2021-04-29 20:55:00|2236.37|2234.87|2236.12|2234.62|2236.41|2234.91|2236.06|2234.56|0
1619730000000|2021-04-29 21:00:00|2236.2|2234.7|2236.03|2234.53|2236.24|2234.74|2236.03|2234.53|0
1619730300000|2021-04-29 21:05:00|2236.16|2234.66|2236.12|2234.62|2236.16|2234.66|2236.12|2234.62|0
1619730600000|2021-04-29 21:10:00|2235.99|2234.49|2236.03|2234.53|2236.16|2234.66|2235.99|2234.49|0
1619730900000|2021-04-29 21:15:00|2235.99|2234.49|2236.16|2234.66|2236.2|2234.7|2235.99|2234.49|0
1619731200000|2021-04-29 21:20:00|2236.03|2234.53|2236.12|2234.62|2236.16|2234.66|2236.03|2234.53|0
1619731500000|2021-04-29 21:25:00|2236.08|2234.58|2236.2|2234.7|2236.2|2234.7|2236.03|2234.53|0
1619731800000|2021-04-29 21:30:00|2236.24|2234.74|2236.37|2234.87|2236.37|2234.87|2236.2|2234.7|0
1619732100000|2021-04-29 21:35:00|2236.39|2234.89|2236.26|2234.76|2236.39|2234.89|2236.26|2234.76|0
1619732700000|2021-04-29 21:45:00|2236.22|2234.72|2236.22|2234.72|2236.22|2234.72|2236.22|2234.72|0
1619733000000|2021-04-29 21:50:00|2236.18|2234.68|2236.22|2234.72|2236.26|2234.76|2236.18|2234.68|0
1619733300000|2021-04-29 21:55:00|2236.26|2234.76|2236.26|2234.76|2236.3|2234.8|2236.18|2234.68|0
1619733600000|2021-04-29 22:00:00|2236.32|2234.82|2236.58|2235.08|2236.73|2235.23|2236.13|2234.63|0
1619733900000|2021-04-29 22:05:00|2236.6|2235.1|2235.5|2234|2236.68|2235.18|2235.37|2233.87|0
1619734200000|2021-04-29 22:10:00|2235.52|2234.02|2235.26|2233.76|2235.91|2234.41|2235.15|2233.65|0
1619734500000|2021-04-29 22:15:00|2235.27|2233.77|2235.61|2234.11|2235.71|2234.21|2235.27|2233.77|0
1619734800000|2021-04-29 22:20:00|2235.62|2234.12|2235.91|2234.41|2236.12|2234.62|2235.61|2234.11|0
1619735100000|2021-04-29 22:25:00|2235.93|2234.43|2235.91|2234.41|2236.12|2234.62|2235.91|2234.41|0
1619735700000|2021-04-29 22:35:00|2235.88|2234.38|2235.36|2233.86|2235.88|2234.38|2235.36|2233.86|0
1619736000000|2021-04-29 22:40:00|2235.38|2233.88|2235.5|2234|2235.61|2234.11|2235.26|2233.76|0
1619736300000|2021-04-29 22:45:00|2235.48|2233.98|2235.15|2233.65|2235.48|2233.98|2235.15|2233.65|0
1619736600000|2021-04-29 22:50:00|2235.17|2233.67|2235.71|2234.21|2235.71|2234.21|2235.15|2233.65|0
1619736900000|2021-04-29 22:55:00|2235.69|2234.19|2235.71|2234.21|2235.81|2234.31|2235.61|2234.11|0
1619737200000|2021-04-29 23:00:00|2235.73|2234.23|2235.61|2234.11|2235.81|2234.31|2235.61|2234.11|0
1619737500000|2021-04-29 23:05:00|2235.6|2234.1|2235.5|2234|2235.61|2234.11|2235.41|2233.91|0
1619737800000|2021-04-29 23:10:00|2235.51|2234.01|2235.61|2234.11|2235.71|2234.21|2235.36|2233.86|0
1619738100000|2021-04-29 23:15:00|2235.62|2234.12|2235.61|2234.11|2235.71|2234.21|2235.5|2234|0
1619738400000|2021-04-29 23:20:00|2235.62|2234.12|2235.81|2234.31|2235.81|2234.31|2235.61|2234.11|0
1619738700000|2021-04-29 23:25:00|2235.83|2234.33|2235.91|2234.41|2236.36|2234.86|2235.83|2234.33|0
1619739000000|2021-04-29 23:30:00|2235.92|2234.42|2235.5|2234|2236.02|2234.52|2235.36|2233.86|0
1619739300000|2021-04-29 23:35:00|2235.48|2233.98|2234.49|2232.99|2235.48|2233.98|2234.38|2232.88|0
1619739600000|2021-04-29 23:40:00|2234.47|2232.97|2233.87|2232.37|2234.47|2232.97|2233.62|2232.12|0
1619739900000|2021-04-29 23:45:00|2233.85|2232.35|2234.84|2233.34|2235.14|2233.64|2233.77|2232.27|0
1619740200000|2021-04-29 23:50:00|2234.82|2233.32|2234.5|2233|2234.84|2233.34|2234.18|2232.68|0
1619740500000|2021-04-29 23:55:00|2234.63|2233.13|2234.84|2233.34|2235.04|2233.54|2234.63|2233.13|0
1619740800000|2021-04-30 00:00:00|2234.85|2233.35|2234.68|2233.18|2235.6|2234.1|2234.63|2233.13|0
1619741100000|2021-04-30 00:05:00|2234.67|2233.17|2234.26|2232.76|2234.73|2233.23|2233.87|2232.37|0
1619741400000|2021-04-30 00:10:00|2234.28|2232.78|2234.26|2232.76|2234.36|2232.86|2233.5|2232|0
1619741700000|2021-04-30 00:15:00|2234.24|2232.74|2235|2233.5|2235|2233.5|2234.02|2232.52|0
1619742000000|2021-04-30 00:20:00|2234.99|2233.49|2235.17|2233.67|2235.48|2233.98|2234.5|2233|0
1619742300000|2021-04-30 00:25:00|2235.48|2233.98|2235.55|2234.05|2235.57|2234.07|2234.06|2232.56|0
1619742600000|2021-04-30 00:30:00|2235.54|2234.04|2235.07|2233.57|2235.55|2234.05|2234.6|2233.1|0
1619742900000|2021-04-30 00:35:00|2235.06|2233.56|2235.5|2234|2235.54|2234.04|2234.56|2233.06|0
1619743200000|2021-04-30 00:40:00|2235.36|2233.86|2235.54|2234.04|2235.99|2234.49|2235.03|2233.53|0
1619743500000|2021-04-30 00:45:00|2235.53|2234.03|2235.95|2234.45|2235.99|2234.49|2235.48|2233.98|0
1619743800000|2021-04-30 00:50:00|2235.97|2234.47|2235.47|2233.97|2235.97|2234.47|2235.47|2233.97|0
1619744100000|2021-04-30 00:55:00|2235.48|2233.98|2234.96|2233.46|2235.5|2234|2234.93|2233.43|0
1619744400000|2021-04-30 01:00:00|2234.97|2233.47|2234.94|2233.44|2235.44|2233.94|2234.38|2232.88|0
1619744700000|2021-04-30 01:05:00|2234.93|2233.43|2234.96|2233.46|2235.44|2233.94|2234.93|2233.43|0
1619745000000|2021-04-30 01:10:00|2234.97|2233.47|2234.97|2233.47|2235.44|2233.94|2234.93|2233.43|0
1619745300000|2021-04-30 01:15:00|2234.96|2233.46|2234.47|2232.97|2234.96|2233.46|2233.96|2232.46|0
1619745600000|2021-04-30 01:20:00|2234.48|2232.98|2234.47|2232.97|2234.94|2233.44|2234.45|2232.95|0
1619745900000|2021-04-30 01:25:00|2234.48|2232.98|2234.49|2232.99|2234.49|2232.99|2233.98|2232.48|0
1619746200000|2021-04-30 01:30:00|2234.47|2232.97|2234.01|2232.51|2234.97|2233.47|2233.99|2232.49|0
1619746500000|2021-04-30 01:35:00|2233.99|2232.49|2234.03|2232.53|2234.52|2233.02|2233.99|2232.49|0
1619746800000|2021-04-30 01:40:00|2234.02|2232.52|2233.04|2231.54|2234.02|2232.52|2233.03|2231.53|0
1619747100000|2021-04-30 01:45:00|2233.03|2231.53|2233.49|2231.99|2233.52|2232.02|2233.03|2231.53|0
1619747400000|2021-04-30 01:50:00|2233.48|2231.98|2233.51|2232.01|2233.98|2232.48|2232.98|2231.48|0
1619747700000|2021-04-30 01:55:00|2233.49|2231.99|2233.48|2231.98|2233.51|2232.01|2233.24|2231.74|0
1619748000000|2021-04-30 02:00:00|2233.47|2231.97|2232.54|2231.04|2233.47|2231.97|2232.54|2231.04|0
1619748300000|2021-04-30 02:05:00|2232.56|2231.06|2232.56|2231.06|2233.03|2231.53|2232.54|2231.04|0
1619748600000|2021-04-30 02:10:00|2232.54|2231.04|2232.07|2230.57|2232.56|2231.06|2232.05|2230.55|0
1619748900000|2021-04-30 02:15:00|2232.06|2230.56|2231.52|2230.02|2232.07|2230.57|2231.52|2230.02|0
1619749200000|2021-04-30 02:20:00|2231.51|2230.01|2231.01|2229.51|2231.53|2230.03|2230.99|2229.49|0
1619749500000|2021-04-30 02:25:00|2230.99|2229.49|2230.99|2229.49|2231.48|2229.98|2230.98|2229.48|0
1619749800000|2021-04-30 02:30:00|2231.01|2229.51|2231.56|2230.06|2232.03|2230.53|2230.99|2229.49|0
1619750100000|2021-04-30 02:35:00|2231.58|2230.08|2232.05|2230.55|2232.06|2230.56|2231.58|2230.08|0
1619750400000|2021-04-30 02:40:00|2232.03|2230.53|2231.56|2230.06|2232.06|2230.56|2231.55|2230.05|0
1619750700000|2021-04-30 02:45:00|2231.57|2230.07|2231.52|2230.02|2231.58|2230.08|2231.05|2229.55|0
1619751000000|2021-04-30 02:50:00|2231.53|2230.03|2231.07|2229.57|2231.53|2230.03|2231.05|2229.55|0
1619751300000|2021-04-30 02:55:00|2231.05|2229.55|2231.05|2229.55|2231.05|2229.55|2231.02|2229.52|0
1619751600000|2021-04-30 03:00:00|2231.04|2229.54|2230.6|2229.1|2231.05|2229.55|2230.57|2229.07|0
1619751900000|2021-04-30 03:05:00|2230.58|2229.08|2230.6|2229.1|2230.6|2229.1|2230.58|2229.08|0
1619752200000|2021-04-30 03:10:00|2230.59|2229.09|2230.57|2229.07|2230.59|2229.09|2230.57|2229.07|0
1619752500000|2021-04-30 03:15:00|2230.56|2229.06|2230.55|2229.05|2230.58|2229.08|2230.54|2229.04|0
1619752800000|2021-04-30 03:20:00|2230.54|2229.04|2230.04|2228.54|2230.55|2229.05|2230.01|2228.51|0
1619753100000|2021-04-30 03:25:00|2230.06|2228.56|2230.55|2229.05|2230.57|2229.07|2230.06|2228.56|0
1619753400000|2021-04-30 03:30:00|2230.54|2229.04|2230.57|2229.07|2230.57|2229.07|2230.09|2228.59|0
1619753700000|2021-04-30 03:35:00|2230.5|2229|2230.6|2229.1|2230.6|2229.1|2230.11|2228.61|0
1619754000000|2021-04-30 03:40:00|2230.67|2229.17|2230.67|2229.17|2231.17|2229.67|2230.58|2229.08|0
1619754300000|2021-04-30 03:45:00|2230.68|2229.18|2231.59|2230.09|2231.62|2230.12|2230.67|2229.17|0
1619754600000|2021-04-30 03:50:00|2231.45|2229.95|2231.64|2230.14|2231.64|2230.14|2231.14|2229.64|0
1619755200000|2021-04-30 04:00:00|2231.65|2230.15|2232.63|2231.13|2232.63|2231.13|2231.64|2230.14|0
1619755500000|2021-04-30 04:05:00|2232.56|2231.06|2232.16|2230.66|2232.63|2231.13|2232.16|2230.66|0
1619755800000|2021-04-30 04:10:00|2232.15|2230.65|2231.21|2229.71|2232.15|2230.65|2231.19|2229.69|0
1619756100000|2021-04-30 04:15:00|2231.22|2229.72|2230.72|2229.22|2231.22|2229.72|2230.67|2229.17|0
1619756400000|2021-04-30 04:20:00|2230.74|2229.24|2230.21|2228.71|2230.75|2229.25|2230.21|2228.71|0
1619756700000|2021-04-30 04:25:00|2230.23|2228.73|2230.26|2228.76|2230.26|2228.76|2230.21|2228.71|0
1619757000000|2021-04-30 04:30:00|2230.24|2228.74|2230.74|2229.24|2230.74|2229.24|2230.23|2228.73|0
1619757300000|2021-04-30 04:35:00|2230.72|2229.22|2230.76|2229.26|2230.78|2229.28|2230.72|2229.22|0
1619757600000|2021-04-30 04:40:00|2230.77|2229.27|2230.79|2229.29|2230.79|2229.29|2230.77|2229.27|0
1619757900000|2021-04-30 04:45:00|2230.78|2229.28|2230.73|2229.23|2230.79|2229.29|2230.73|2229.23|0
1619758200000|2021-04-30 04:50:00|2230.75|2229.25|2230.75|2229.25|2230.75|2229.25|2230.73|2229.23|0
1619758500000|2021-04-30 04:55:00|2230.74|2229.24|2230.76|2229.26|2230.76|2229.26|2230.27|2228.77|0
1619758800000|2021-04-30 05:00:00|2230.74|2229.24|2231.24|2229.74|2231.27|2229.77|2230.74|2229.24|0
1619759100000|2021-04-30 05:05:00|2231.25|2229.75|2231.25|2229.75|2231.27|2229.77|2230.78|2229.28|0
1619759400000|2021-04-30 05:10:00|2231.24|2229.74|2230.25|2228.75|2231.25|2229.75|2230.23|2228.73|0
1619759700000|2021-04-30 05:15:00|2230.23|2228.73|2230.2|2228.7|2230.69|2229.19|2230.17|2228.67|0
1619760000000|2021-04-30 05:20:00|2230.19|2228.69|2229.71|2228.21|2230.23|2228.73|2229.71|2228.21|0
1619760300000|2021-04-30 05:25:00|2229.72|2228.22|2228.76|2227.26|2230.19|2228.69|2228.75|2227.25|0
1619760600000|2021-04-30 05:30:00|2228.75|2227.25|2228.72|2227.22|2228.77|2227.27|2228.25|2226.75|0
1619760900000|2021-04-30 05:35:00|2228.7|2227.2|2228.7|2227.2|2228.71|2227.21|2228.19|2226.69|0
1619761200000|2021-04-30 05:40:00|2228.71|2227.21|2228.23|2226.73|2228.72|2227.22|2228.21|2226.71|0
1619761500000|2021-04-30 05:45:00|2228.21|2226.71|2228.24|2226.74|2228.47|2226.97|2227.75|2226.25|0
1619761800000|2021-04-30 05:50:00|2228.26|2226.76|2228.22|2226.72|2228.74|2227.24|2228.22|2226.72|0
1619762100000|2021-04-30 05:55:00|2228.24|2226.74|2229.6|2228.1|2229.63|2228.13|2228.21|2226.71|0
1619762400000|2021-04-30 06:00:00|2229.46|2227.96|2232.09|2230.59|2232.53|2231.03|2229.13|2227.63|0
1619762700000|2021-04-30 06:05:00|2232.1|2230.6|2232.13|2230.63|2232.61|2231.11|2231.58|2230.08|0
1619763000000|2021-04-30 06:10:00|2232.12|2230.62|2232.66|2231.16|2232.66|2231.16|2231.64|2230.14|0
1619763300000|2021-04-30 06:15:00|2232.67|2231.17|2234.08|2232.58|2234.11|2232.61|2232.66|2231.16|0
1619763600000|2021-04-30 06:20:00|2234.09|2232.59|2234.1|2232.6|2234.57|2233.07|2234.07|2232.57|0
1619763900000|2021-04-30 06:25:00|2234.09|2232.59|2234.1|2232.6|2234.13|2232.63|2233.64|2232.14|0
1619764200000|2021-04-30 06:30:00|2234.74|2233.24|2233.34|2231.94|2234.74|2233.24|2232.59|2231.19|16
1619764500000|2021-04-30 06:35:00|2233.46|2232.06|2233.84|2232.44|2234.21|2232.81|2233.34|2231.94|28
1619764800000|2021-04-30 06:40:00|2233.96|2232.56|2235.84|2234.44|2236.96|2235.56|2233.84|2232.44|20
1619765100000|2021-04-30 06:45:00|2235.96|2234.56|2236.59|2235.19|2236.71|2235.31|2235.84|2234.44|16
1619765400000|2021-04-30 06:50:00|2236.46|2235.06|2236.84|2235.44|2237.59|2236.19|2236.46|2235.06|3
1619765700000|2021-04-30 06:55:00|2236.89|2235.39|2237.28|2235.78|2237.35|2235.85|2236.4|2234.9|0
1619766000000|2021-04-30 07:00:00|2237.14|2235.64|2240.89|2240.39|2242.89|2242.39|2235.26|2234.76|3773
1619766300000|2021-04-30 07:05:00|2241.14|2240.64|2240.51|2240.01|2243.39|2242.89|2239.51|2239.01|2022
1619766600000|2021-04-30 07:10:00|2240.64|2240.14|2241.39|2240.89|2242.14|2241.64|2239.01|2238.51|1428
1619766900000|2021-04-30 07:15:00|2241.51|2241.01|2238.39|2237.89|2242.01|2241.51|2238.39|2237.89|1077
1619767200000|2021-04-30 07:20:00|2238.51|2238.01|2239.89|2239.39|2240.26|2239.76|2236.39|2235.89|1028
1619767500000|2021-04-30 07:25:00|2240.01|2239.51|2237.14|2236.64|2240.76|2240.26|2237.01|2236.51|931
1619767800000|2021-04-30 07:30:00|2237.01|2236.51|2237.64|2237.14|2239.14|2238.64|2235.89|2235.39|1231
1619768100000|2021-04-30 07:35:00|2237.51|2237.01|2235.64|2235.14|2238.01|2237.51|2235.39|2234.89|639
1619768400000|2021-04-30 07:40:00|2235.87|2235.37|2238.37|2237.87|2239.37|2238.87|2235.62|2235.12|563
1619768700000|2021-04-30 07:45:00|2238.49|2237.99|2238.12|2237.62|2239.37|2238.87|2237.62|2237.12|1018
1619769000000|2021-04-30 07:50:00|2237.87|2237.37|2237.87|2237.37|2238.12|2237.62|2236.12|2235.62|798
1619769300000|2021-04-30 07:55:00|2237.99|2237.49|2236.62|2236.12|2238.12|2237.62|2235.99|2235.49|752
1619769600000|2021-04-30 08:00:00|2236.74|2236.24|2235.12|2234.62|2237.37|2236.87|2235.12|2234.62|738
1619769900000|2021-04-30 08:05:00|2234.87|2234.37|2235.37|2234.87|2235.87|2235.37|2233.62|2233.12|1403
1619770200000|2021-04-30 08:10:00|2235.49|2234.99|2236.49|2235.99|2236.62|2236.12|2235.12|2234.62|998
1619770500000|2021-04-30 08:15:00|2236.37|2235.87|2237.12|2236.62|2237.37|2236.87|2236.12|2235.62|376
1619770800000|2021-04-30 08:20:00|2237.24|2236.74|2238.37|2237.87|2238.49|2237.99|2237.12|2236.62|441
1619771100000|2021-04-30 08:25:00|2238.12|2237.62|2237.87|2237.37|2238.49|2237.99|2237.87|2237.37|487
1619771400000|2021-04-30 08:30:00|2238.12|2237.62|2237.12|2236.62|2238.37|2237.87|2236.37|2235.87|450
1619771700000|2021-04-30 08:35:00|2237.24|2236.74|2235.12|2234.62|2237.37|2236.87|2235.12|2234.62|497
1619772000000|2021-04-30 08:40:00|2234.99|2234.49|2235.12|2234.62|2235.99|2235.49|2234.87|2234.37|634
1619772300000|2021-04-30 08:45:00|2234.99|2234.49|2233.87|2233.37|2235.62|2235.12|2233.49|2232.99|689
1619772600000|2021-04-30 08:50:00|2233.74|2233.24|2233.62|2233.12|2234.24|2233.74|2233.37|2232.87|357
1619772900000|2021-04-30 08:55:00|2233.74|2233.24|2232.12|2231.62|2234.12|2233.62|2231.24|2230.74|536
1619773200000|2021-04-30 09:00:00|2231.87|2231.37|2232.62|2232.12|2232.87|2232.37|2231.62|2231.12|381
1619773500000|2021-04-30 09:05:00|2232.49|2231.99|2234.49|2233.99|2234.87|2234.37|2231.99|2231.49|517
1619773800000|2021-04-30 09:10:00|2234.62|2234.12|2234.12|2233.62|2235.12|2234.62|2233.99|2233.49|468
1619774100000|2021-04-30 09:15:00|2234.37|2233.87|2235.12|2234.62|2235.37|2234.87|2234.24|2233.74|412
1619774400000|2021-04-30 09:20:00|2235.24|2234.74|2235.37|2234.87|2236.62|2236.12|2235.24|2234.74|494
1619774700000|2021-04-30 09:25:00|2235.49|2234.99|2235.12|2234.62|2235.62|2235.12|2234.87|2234.37|308
1619775000000|2021-04-30 09:30:00|2234.99|2234.49|2236.12|2235.62|2236.37|2235.87|2234.87|2234.37|316
1619775300000|2021-04-30 09:35:00|2236.24|2235.74|2235.37|2234.87|2236.87|2236.37|2235.37|2234.87|340
1619775600000|2021-04-30 09:40:00|2235.24|2234.74|2234.62|2234.12|2235.62|2235.12|2233.87|2233.37|753
1619775900000|2021-04-30 09:45:00|2234.74|2234.24|2235.12|2234.62|2235.12|2234.62|2233.87|2233.37|425
1619776200000|2021-04-30 09:50:00|2235.24|2234.74|2234.37|2233.87|2235.37|2234.87|2233.74|2233.24|546
1619776500000|2021-04-30 09:55:00|2234.24|2233.74|2233.37|2232.87|2234.62|2234.12|2233.12|2232.62|459
1619776800000|2021-04-30 10:00:00|2233.24|2232.74|2233.62|2233.12|2234.12|2233.62|2233.12|2232.62|338
1619777100000|2021-04-30 10:05:00|2233.49|2232.99|2235.12|2234.62|2235.24|2234.74|2232.87|2232.37|1028
1619777400000|2021-04-30 10:10:00|2235.24|2234.74|2234.62|2234.12|2235.62|2235.12|2234.62|2234.12|239
1619777700000|2021-04-30 10:15:00|2234.49|2233.99|2233.37|2232.87|2234.87|2234.37|2233.37|2232.87|378
1619778000000|2021-04-30 10:20:00|2233.62|2233.12|2231.49|2230.99|2233.62|2233.12|2231.12|2230.62|712
1619778300000|2021-04-30 10:25:00|2231.37|2230.87|2230.74|2230.24|2232.12|2231.62|2230.62|2230.12|332
1619778600000|2021-04-30 10:30:00|2230.87|2230.37|2230.37|2229.87|2231.87|2231.37|2229.99|2229.49|487
1619778900000|2021-04-30 10:35:00|2230.62|2230.12|2227.12|2226.62|2230.99|2230.49|2226.37|2225.87|1151
1619779200000|2021-04-30 10:40:00|2227.24|2226.74|2226.87|2226.37|2228.74|2228.24|2226.87|2226.37|600
1619779500000|2021-04-30 10:45:00|2227.12|2226.62|2222.49|2221.99|2227.12|2226.62|2222.49|2221.99|1652
1619779800000|2021-04-30 10:50:00|2222.62|2222.12|2222.11|2220.61|2222.62|2222.12|2218.49|2217.99|2825
1619780100000|2021-04-30 10:55:00|2222.1|2220.6|2222.57|2221.07|2223.09|2221.59|2221.66|2220.16|752
1619780400000|2021-04-30 11:00:00|2222.59|2221.09|2222.67|2221.17|2223.55|2222.05|2222.14|2220.64|485
1619780700000|2021-04-30 11:05:00|2222.66|2221.16|2222.47|2220.97|2222.92|2221.42|2221.74|2220.24|1217
1619781000000|2021-04-30 11:10:00|2222.54|2221.04|2223.05|2221.55|2223.08|2221.58|2222.05|2220.55|241
1619781300000|2021-04-30 11:15:00|2223.06|2221.56|2222.17|2220.67|2223.15|2221.65|2221.69|2220.19|1149
1619781600000|2021-04-30 11:20:00|2222.15|2220.65|2221.59|2220.09|2222.6|2221.1|2221.59|2220.09|77
1619781900000|2021-04-30 11:25:00|2221.61|2220.11|2222.61|2221.11|2222.63|2221.13|2221.59|2220.09|115
1619782200000|2021-04-30 11:30:00|2222.6|2221.1|2224.8|2223.3|2224.8|2223.3|2222.6|2221.1|0
1619782500000|2021-04-30 11:35:00|2224.79|2223.29|2224.73|2223.23|2225.75|2224.25|2224.73|2223.23|0
1619782800000|2021-04-30 11:40:00|2224.78|2223.28|2225.75|2224.25|2225.76|2224.26|2224.78|2223.28|0
1619783100000|2021-04-30 11:45:00|2225.76|2224.26|2226.22|2224.72|2226.68|2225.18|2225.75|2224.25|0
1619783400000|2021-04-30 11:50:00|2226.36|2224.86|2226.68|2225.18|2226.68|2225.18|2225.71|2224.21|500
1619783700000|2021-04-30 11:55:00|2226.7|2225.2|2226.75|2225.25|2226.75|2225.25|2226.21|2224.71|0
1619784000000|2021-04-30 12:00:00|2226.74|2225.24|2226.71|2225.21|2227.16|2225.66|2226.23|2224.73|0
1619784300000|2021-04-30 12:05:00|2226.7|2225.2|2226.26|2224.76|2226.7|2225.2|2225.71|2224.21|0
1619784600000|2021-04-30 12:10:00|2226.25|2224.75|2226.2|2224.7|2226.78|2225.28|2226.2|2224.7|0
1619784900000|2021-04-30 12:15:00|2226.22|2224.72|2226.22|2224.72|2226.74|2225.24|2226.19|2224.69|0
1619785200000|2021-04-30 12:20:00|2226.23|2224.73|2227.77|2226.27|2227.77|2226.27|2226.23|2224.73|0
1619785500000|2021-04-30 12:25:00|2227.76|2226.26|2228.42|2226.92|2228.78|2227.28|2227.76|2226.26|0
1619785800000|2021-04-30 12:30:00|2228.56|2227.06|2228.16|2226.66|2228.88|2227.38|2228.09|2226.59|0
1619786100000|2021-04-30 12:35:00|2228.15|2226.65|2226.96|2225.46|2228.63|2227.13|2226.93|2225.43|0
1619786400000|2021-04-30 12:40:00|2226.97|2225.47|2227.56|2226.06|2227.56|2226.06|2226.89|2225.39|0
1619786700000|2021-04-30 12:45:00|2227.54|2226.04|2228.55|2227.05|2228.57|2227.07|2227.54|2226.04|0
1619787000000|2021-04-30 12:50:00|2228.54|2227.04|2229.19|2227.69|2229.19|2227.69|2228.54|2227.04|0
1619787300000|2021-04-30 12:55:00|2229.18|2227.68|2229.22|2227.72|2229.71|2228.21|2229.13|2227.63|0
1619787600000|2021-04-30 13:00:00|2229.24|2227.74|2228.18|2226.68|2229.24|2227.74|2227.68|2226.18|0
1619787900000|2021-04-30 13:05:00|2228.17|2226.67|2226.57|2225.07|2228.17|2226.67|2226.54|2225.04|0
1619788200000|2021-04-30 13:10:00|2226.55|2225.05|2227.15|2225.65|2227.15|2225.65|2226.54|2225.04|0
1619788500000|2021-04-30 13:15:00|2227.13|2225.63|2227.61|2226.11|2227.69|2226.19|2227.13|2225.63|0
1619788800000|2021-04-30 13:20:00|2227.47|2225.97|2228.08|2226.58|2228.08|2226.58|2227.12|2225.62|0
1619789100000|2021-04-30 13:25:00|2228.22|2226.72|2228.11|2226.61|2228.66|2227.16|2228.08|2226.58|0
1619789400000|2021-04-30 13:30:00|2228.12|2226.62|2229.59|2228.09|2229.59|2228.09|2227.54|2226.04|0
1619789700000|2021-04-30 13:35:00|2229.6|2228.1|2229.19|2227.69|2229.7|2228.2|2228.61|2227.11|0
1619790000000|2021-04-30 13:40:00|2229.17|2227.67|2229.63|2228.13|2229.68|2228.18|2229.12|2227.62|0
1619790300000|2021-04-30 13:45:00|2229.64|2228.14|2230.8|2229.3|2231.3|2229.8|2229.64|2228.14|0
1619790600000|2021-04-30 13:50:00|2230.94|2229.44|2231.72|2230.22|2232.3|2230.8|2230.8|2229.3|0
1619790900000|2021-04-30 13:55:00|2231.74|2230.24|2233.43|2231.93|2233.44|2231.94|2231.72|2230.22|0
1619791200000|2021-04-30 14:00:00|2233.41|2231.91|2233.8|2232.3|2233.87|2232.37|2233.33|2231.83|0
1619791500000|2021-04-30 14:05:00|2233.81|2232.31|2232.74|2231.24|2233.81|2232.31|2232.15|2230.65|0
1619791800000|2021-04-30 14:10:00|2232.72|2231.22|2230.69|2229.19|2233.2|2231.7|2230.24|2228.74|0
1619792100000|2021-04-30 14:15:00|2230.68|2229.18|2230.28|2228.78|2231.23|2229.73|2229.78|2228.28|0
1619792400000|2021-04-30 14:20:00|2230.29|2228.79|2230.73|2229.23|2231.27|2229.77|2229.73|2228.23|0
1619792700000|2021-04-30 14:25:00|2230.72|2229.22|2231.39|2229.89|2231.85|2230.35|2229.7|2228.2|0
1619793000000|2021-04-30 14:30:00|2231.37|2229.87|2230.77|2229.27|2231.85|2230.35|2230.77|2229.27|0
1619793300000|2021-04-30 14:35:00|2230.79|2229.29|2227.97|2226.47|2230.87|2229.37|2226.81|2225.31|0
1619793600000|2021-04-30 14:40:00|2227.95|2226.45|2226.35|2224.85|2228.53|2227.03|2225.78|2224.28|0
1619793900000|2021-04-30 14:45:00|2226.34|2224.84|2225.73|2224.23|2226.8|2225.3|2225.7|2224.2|0
1619794200000|2021-04-30 14:50:00|2225.72|2224.22|2226.53|2225.03|2226.72|2225.22|2225.14|2223.64|0
1619794500000|2021-04-30 14:55:00|2226.54|2225.04|2226.94|2225.44|2227.62|2226.12|2226.46|2224.96|0
1619794800000|2021-04-30 15:00:00|2226.8|2225.3|2224.71|2223.21|2226.96|2225.46|2224.63|2223.13|0
1619795100000|2021-04-30 15:05:00|2224.7|2223.2|2222.81|2221.31|2224.75|2223.25|2222.73|2221.23|0
1619795400000|2021-04-30 15:10:00|2222.8|2221.3|2223.06|2221.56|2223.63|2222.13|2222.27|2220.77|0
1619795700000|2021-04-30 15:15:00|2223.05|2221.55|2222.01|2220.51|2223.05|2221.55|2221.89|2220.39|0
1619796000000|2021-04-30 15:20:00|2221.99|2220.49|2223.98|2222.48|2224.55|2223.05|2221.48|2219.98|0
1619796300000|2021-04-30 15:25:00|2223.97|2222.47|2221.03|2219.53|2223.98|2222.48|2220.18|2218.68|0
1619796600000|2021-04-30 15:30:00|2220.55|2219.05|2219.43|2217.93|2220.85|2219.35|2218.16|2216.66|0
1619796900000|2021-04-30 15:35:00|2219.41|2217.91|2220.54|2219.04|2220.58|2219.08|2218.9|2217.4|0
1619797200000|2021-04-30 15:40:00|2220.53|2219.03|2220.1|2218.6|2221.52|2220.02|2220.09|2218.59|0
1619797500000|2021-04-30 15:45:00|2220.09|2218.59|2221.63|2220.13|2221.66|2220.16|2219.69|2218.19|0
1619797800000|2021-04-30 15:50:00|2221.62|2220.12|2221.66|2220.16|2221.67|2220.17|2220.16|2218.66|0
1619798100000|2021-04-30 15:55:00|2221.65|2220.15|2220.72|2219.22|2222.14|2220.64|2220.68|2219.18|0
1619798400000|2021-04-30 16:00:00|2220.74|2219.24|2219.7|2218.2|2221.18|2219.68|2219.7|2218.2|0
1619798700000|2021-04-30 16:05:00|2219.72|2218.22|2219.94|2218.44|2220.94|2219.44|2219.7|2218.2|0
1619799000000|2021-04-30 16:10:00|2219.92|2218.42|2220.39|2218.89|2220.92|2219.42|2219.92|2218.42|0
1619799300000|2021-04-30 16:15:00|2220.37|2218.87|2220.45|2218.95|2220.45|2218.95|2219.38|2217.88|0
1619799600000|2021-04-30 16:20:00|2220.46|2218.96|2219.95|2218.45|2221.01|2219.51|2219.94|2218.44|0
1619799900000|2021-04-30 16:25:00|2219.97|2218.47|2220.01|2218.51|2220.45|2218.95|2219.91|2218.41|0
1619800200000|2021-04-30 16:30:00|2220.03|2218.53|2220.41|2218.91|2220.52|2219.02|2219.46|2217.96|0
1619800500000|2021-04-30 16:35:00|2220.4|2218.9|2220.33|2218.83|2220.44|2218.94|2219.82|2218.32|0
1619800800000|2021-04-30 16:40:00|2220.31|2218.81|2219.46|2217.96|2220.34|2218.84|2218.93|2217.43|0
1619801100000|2021-04-30 16:45:00|2219.47|2217.97|2219.46|2217.96|2219.51|2218.01|2218.93|2217.43|0
1619801400000|2021-04-30 16:50:00|2219.44|2217.94|2218.9|2217.4|2219.95|2218.45|2218.89|2217.39|0
1619801700000|2021-04-30 16:55:00|2218.92|2217.42|2219.9|2218.4|2219.91|2218.41|2218.32|2216.82|0
1619802000000|2021-04-30 17:00:00|2219.76|2218.26|2219.89|2218.39|2219.91|2218.41|2219.36|2217.86|0
1619802300000|2021-04-30 17:05:00|2219.75|2218.25|2220.5|2219|2220.51|2219.01|2219.41|2217.91|0
1619802600000|2021-04-30 17:10:00|2220.49|2218.99|2219.45|2217.95|2220.5|2219|2218.91|2217.41|0
1619802900000|2021-04-30 17:15:00|2219.46|2217.96|2218.95|2217.45|2219.96|2218.46|2218.93|2217.43|0
1619803200000|2021-04-30 17:20:00|2218.97|2217.47|2219.22|2217.72|2219.23|2217.73|2218.2|2216.7|0
1619803500000|2021-04-30 17:25:00|2219.19|2217.69|2219.74|2218.24|2219.76|2218.26|2218.72|2217.22|0
1619803800000|2021-04-30 17:30:00|2219.76|2218.26|2219.77|2218.27|2220.29|2218.79|2219.26|2217.76|0
1619804100000|2021-04-30 17:35:00|2219.78|2218.28|2219.8|2218.3|2219.82|2218.32|2219.26|2217.76|0
1619804400000|2021-04-30 17:40:00|2219.79|2218.29|2218.75|2217.25|2219.8|2218.3|2218.73|2217.23|0
1619804700000|2021-04-30 17:45:00|2218.74|2217.24|2216.74|2215.24|2218.75|2217.25|2216.2|2214.7|0
1619805000000|2021-04-30 17:50:00|2216.73|2215.23|2214.79|2213.29|2216.73|2215.23|2214.18|2212.68|0
1619805300000|2021-04-30 17:55:00|2214.78|2213.28|2214.4|2212.9|2214.78|2213.28|2212.87|2211.37|0
1619805600000|2021-04-30 18:00:00|2214.39|2212.89|2213.87|2212.37|2215.45|2213.95|2213.85|2212.35|0
1619805900000|2021-04-30 18:05:00|2213.9|2212.4|2214.94|2213.44|2215.43|2213.93|2213.87|2212.37|0
1619806200000|2021-04-30 18:10:00|2214.92|2213.42|2216.24|2214.74|2216.24|2214.74|2214.43|2212.93|0
1619806500000|2021-04-30 18:15:00|2216.31|2214.81|2216.54|2215.04|2217|2215.5|2215.92|2214.42|0
1619806800000|2021-04-30 18:20:00|2216.55|2215.05|2215.95|2214.45|2217.05|2215.55|2215.89|2214.39|0
1619807100000|2021-04-30 18:25:00|2215.97|2214.47|2217.04|2215.54|2217.1|2215.6|2215.43|2213.93|0
1619807400000|2021-04-30 18:30:00|2216.9|2215.4|2217.03|2215.53|2217.07|2215.57|2216.53|2215.03|0
1619807700000|2021-04-30 18:35:00|2216.89|2215.39|2216.53|2215.03|2217.09|2215.59|2216.53|2215.03|0
1619808000000|2021-04-30 18:40:00|2216.55|2215.05|2217.64|2216.14|2217.64|2216.14|2216.53|2215.03|0
1619808300000|2021-04-30 18:45:00|2217.5|2216|2216.59|2215.09|2217.5|2216|2216.12|2214.62|0
1619808600000|2021-04-30 18:50:00|2216.45|2214.95|2216.18|2214.68|2216.66|2215.16|2215.6|2214.1|0
1619808900000|2021-04-30 18:55:00|2216.16|2214.66|2214.71|2213.21|2216.7|2215.2|2214.68|2213.18|0
1619809200000|2021-04-30 19:00:00|2214.72|2213.22|2214.21|2212.71|2216.33|2214.83|2214.18|2212.68|0
1619809500000|2021-04-30 19:05:00|2214.23|2212.73|2213.19|2211.69|2214.75|2213.25|2212.74|2211.24|0
1619809800000|2021-04-30 19:10:00|2213.18|2211.68|2212.74|2211.24|2213.81|2212.31|2212.71|2211.21|0
1619810100000|2021-04-30 19:15:00|2212.73|2211.23|2212.69|2211.19|2213.2|2211.7|2212.23|2210.73|0
1619810400000|2021-04-30 19:20:00|2212.67|2211.17|2215.23|2213.73|2215.27|2213.77|2212.66|2211.16|0
1619810700000|2021-04-30 19:25:00|2215.24|2213.74|2215.91|2214.41|2216.37|2214.87|2215.24|2213.74|0
1619811000000|2021-04-30 19:30:00|2215.9|2214.4|2214.41|2212.91|2216.41|2214.91|2213.88|2212.38|0
1619811300000|2021-04-30 19:35:00|2214.39|2212.89|2214.91|2213.41|2215.97|2214.47|2214.38|2212.88|0
1619811600000|2021-04-30 19:40:00|2214.9|2213.4|2213.27|2211.77|2214.9|2213.4|2213.27|2211.77|0
1619811900000|2021-04-30 19:45:00|2213.25|2211.75|2215.47|2213.97|2215.51|2214.01|2212.71|2211.21|0
1619812200000|2021-04-30 19:50:00|2215.45|2213.95|2215.24|2213.74|2215.45|2213.95|2214.39|2212.89|0
1619812500000|2021-04-30 19:55:00|2215.27|2213.77|2219.03|2217.53|2219.03|2217.53|2215.21|2213.71|0
1619812800000|2021-04-30 20:00:00|2219.04|2217.54|2220.27|2218.77|2220.74|2219.24|2218.71|2217.21|0
1619813100000|2021-04-30 20:05:00|2220.29|2218.79|2220.15|2218.65|2220.37|2218.87|2219.96|2218.46|0
1619813400000|2021-04-30 20:10:00|2220.17|2218.67|2220.47|2218.97|2220.77|2219.27|2220.17|2218.67|0
1619813700000|2021-04-30 20:15:00|2220.35|2218.85|2220.35|2218.85|2220.47|2218.97|2220.35|2218.85|0
1619814000000|2021-04-30 20:20:00|2220.26|2218.76|2220.33|2218.83|2220.49|2218.99|2220.24|2218.74|0
1619814300000|2021-04-30 20:25:00|2220.29|2218.79|2220.39|2218.89|2220.56|2219.06|2220.29|2218.79|0
1619814600000|2021-04-30 20:30:00|2220.34|2218.84|2220.39|2218.89|2220.54|2219.04|2219.98|2218.48|0
1619814900000|2021-04-30 20:35:00|2220.43|2218.93|2220.48|2218.98|2220.74|2219.24|2220.39|2218.89|0
1619815200000|2021-04-30 20:40:00|2220.5|2219|2220.78|2219.28|2220.89|2219.39|2220.23|2218.73|0
1619815500000|2021-04-30 20:45:00|2220.8|2219.3|2220.58|2219.08|2220.89|2219.39|2220.48|2218.98|0
1619815800000|2021-04-30 20:50:00|2220.56|2219.06|2220.33|2218.83|2220.68|2219.18|2220.33|2218.83|0
1619816100000|2021-04-30 20:55:00|2220.35|2218.85|2220.21|2218.71|2220.48|2218.98|2219.62|2218.12|0
1619816400000|2021-04-30 21:00:00|2220.4|2218.9|2220.4|2218.9|2220.4|2218.9|2220.4|2218.9|0
1619992800000|2021-05-02 22:00:00|2222.75|2221.25|2222.65|2221.15|2223.16|2221.66|2222.65|2221.15|0
1619993100000|2021-05-02 22:05:00|2222.66|2221.16|2222.35|2220.85|2222.91|2221.41|2221.89|2220.39|0
1619993400000|2021-05-02 22:10:00|2222.34|2220.84|2221.79|2220.29|2222.65|2221.15|2221.69|2220.19|0
1619993700000|2021-05-02 22:15:00|2221.78|2220.28|2222.16|2220.66|2222.3|2220.8|2221.69|2220.19|0
1619994000000|2021-05-02 22:20:00|2222.18|2220.68|2222.51|2221.01|2222.61|2221.11|2222.16|2220.66|0
1619994300000|2021-05-02 22:25:00|2222.49|2220.99|2223.17|2221.67|2223.28|2221.78|2222.3|2220.8|0
1619994600000|2021-05-02 22:30:00|2223.18|2221.68|2223.45|2221.95|2223.45|2221.95|2223.17|2221.67|0
1619994900000|2021-05-02 22:35:00|2223.46|2221.96|2222.32|2220.82|2223.65|2222.15|2222.27|2220.77|0
1619995200000|2021-05-02 22:40:00|2222.33|2220.83|2222.41|2220.91|2222.92|2221.42|2222.26|2220.76|0
1619995500000|2021-05-02 22:45:00|2222.42|2220.92|2222.16|2220.66|2222.51|2221.01|2222.06|2220.56|0
1619995800000|2021-05-02 22:50:00|2222.18|2220.68|2222.16|2220.66|2222.26|2220.76|2221.85|2220.35|0
1619996100000|2021-05-02 22:55:00|2222.18|2220.68|2222.41|2220.91|2222.41|2220.91|2222.16|2220.66|0
1619996400000|2021-05-02 23:00:00|2222.43|2220.93|2222.41|2220.91|2222.51|2221.01|2222.41|2220.91|0
1619996700000|2021-05-02 23:05:00|2222.43|2220.93|2222.48|2220.98|2222.51|2221.01|2222.23|2220.73|0
1619997000000|2021-05-02 23:10:00|2222.49|2220.99|2222.58|2221.08|2222.79|2221.29|2222.48|2220.98|0
1619997300000|2021-05-02 23:15:00|2222.57|2221.07|2222.48|2220.98|2222.89|2221.39|2222.38|2220.88|0
1619997600000|2021-05-02 23:20:00|2222.49|2220.99|2222.68|2221.18|2222.79|2221.29|2222.48|2220.98|0
1619997900000|2021-05-02 23:25:00|2222.69|2221.19|2222.38|2220.88|2222.74|2221.24|2222.38|2220.88|0
1619998200000|2021-05-02 23:30:00|2222.39|2220.89|2222.79|2221.29|2222.79|2221.29|2222.38|2220.88|0
1619998500000|2021-05-02 23:35:00|2222.78|2221.28|2222.68|2221.18|2222.78|2221.28|2222.48|2220.98|0
1619998800000|2021-05-02 23:40:00|2222.69|2221.19|2222.79|2221.29|2222.79|2221.29|2222.68|2221.18|0
1619999100000|2021-05-02 23:45:00|2222.8|2221.3|2222.99|2221.49|2223.09|2221.59|2222.79|2221.29|0
1619999400000|2021-05-02 23:50:00|2223|2221.5|2222.79|2221.29|2223.09|2221.59|2222.79|2221.29|0
1619999700000|2021-05-02 23:55:00|2222.81|2221.31|2222.89|2221.39|2222.94|2221.44|2222.68|2221.18|0
1620000000000|2021-05-03 00:00:00|2222.91|2221.41|2222.99|2221.49|2223.09|2221.59|2222.68|2221.18|0
1620000300000|2021-05-03 00:05:00|2223|2221.5|2223.09|2221.59|2223.2|2221.7|2222.89|2221.39|0
1620000600000|2021-05-03 00:10:00|2223.04|2221.54|2224.37|2222.87|2224.37|2222.87|2223.04|2221.54|0
1620000900000|2021-05-03 00:15:00|2224.35|2222.85|2226.48|2224.98|2226.48|2224.98|2224.27|2222.77|0
1620001200000|2021-05-03 00:20:00|2226.5|2225|2226.03|2224.53|2226.51|2225.01|2226|2224.5|0
1620001500000|2021-05-03 00:25:00|2226.04|2224.54|2226.48|2224.98|2226.95|2225.45|2226.01|2224.51|0
1620001800000|2021-05-03 00:30:00|2226.62|2225.12|2227.4|2225.9|2227.65|2226.15|2226.62|2225.12|0
1620002100000|2021-05-03 00:35:00|2227.42|2225.92|2227.9|2226.4|2227.9|2226.4|2227.38|2225.88|0
1620002400000|2021-05-03 00:40:00|2227.89|2226.39|2228.4|2226.9|2228.41|2226.91|2227.42|2225.92|0
1620002700000|2021-05-03 00:45:00|2228.41|2226.91|2228.41|2226.91|2228.42|2226.92|2227.89|2226.39|0
1620003000000|2021-05-03 00:50:00|2228.34|2226.84|2228.44|2226.94|2228.44|2226.94|2227.94|2226.44|0
1620003300000|2021-05-03 00:55:00|2228.45|2226.95|2228.41|2226.91|2228.45|2226.95|2228.4|2226.9|0
1620003600000|2021-05-03 01:00:00|2228.42|2226.92|2227.91|2226.41|2228.43|2226.93|2227.88|2226.38|0
1620003900000|2021-05-03 01:05:00|2227.9|2226.4|2227.39|2225.89|2227.91|2226.41|2227.39|2225.89|0
1620004200000|2021-05-03 01:10:00|2227.4|2225.9|2227.43|2225.93|2227.9|2226.4|2227.4|2225.9|0
1620004500000|2021-05-03 01:15:00|2227.45|2225.95|2227.97|2226.47|2228.45|2226.95|2227.45|2225.95|0
1620004800000|2021-05-03 01:20:00|2227.96|2226.46|2227.94|2226.44|2228.42|2226.92|2227.42|2225.92|0
1620005100000|2021-05-03 01:25:00|2227.91|2226.41|2226.69|2225.19|2227.91|2226.41|2226.66|2225.16|0
1620005400000|2021-05-03 01:30:00|2226.7|2225.2|2225.25|2223.75|2226.7|2225.2|2225.25|2223.75|0
1620005700000|2021-05-03 01:35:00|2225.26|2223.76|2225.76|2224.26|2225.76|2224.26|2224.8|2223.3|0
1620006000000|2021-05-03 01:40:00|2225.69|2224.19|2224.84|2223.34|2225.69|2224.19|2224.8|2223.3|0
1620006300000|2021-05-03 01:45:00|2224.83|2223.33|2223.83|2222.33|2224.83|2223.33|2223.34|2221.84|0
1620006600000|2021-05-03 01:50:00|2223.82|2222.32|2223.85|2222.35|2223.88|2222.38|2223.35|2221.85|0
1620006900000|2021-05-03 01:55:00|2223.84|2222.34|2223.34|2221.84|2223.84|2222.34|2223.3|2221.8|0
1620007200000|2021-05-03 02:00:00|2223.32|2221.82|2222.82|2221.32|2223.34|2221.84|2222.31|2220.81|0
1620007500000|2021-05-03 02:05:00|2222.81|2221.31|2222.29|2220.79|2222.81|2221.31|2221.81|2220.31|0
1620007800000|2021-05-03 02:10:00|2222.28|2220.78|2222.28|2220.78|2222.31|2220.81|2221.8|2220.3|0
1620008100000|2021-05-03 02:15:00|2222.05|2220.55|2222.31|2220.81|2222.31|2220.81|2221.78|2220.28|0
1620008400000|2021-05-03 02:20:00|2222.29|2220.79|2223.26|2221.76|2223.27|2221.77|2222.29|2220.79|0
1620008700000|2021-05-03 02:25:00|2223.25|2221.75|2223.32|2221.82|2223.32|2221.82|2222.78|2221.28|0
1620009000000|2021-05-03 02:30:00|2223.3|2221.8|2223.31|2221.81|2223.8|2222.3|2223.29|2221.79|0
1620009300000|2021-05-03 02:35:00|2223.3|2221.8|2223.29|2221.79|2223.31|2221.81|2223.29|2221.79|0
1620009600000|2021-05-03 02:40:00|2223.3|2221.8|2222.83|2221.33|2223.31|2221.81|2222.8|2221.3|0
1620009900000|2021-05-03 02:45:00|2222.84|2221.34|2222.83|2221.33|2222.85|2221.35|2222.82|2221.32|0
1620010200000|2021-05-03 02:50:00|2222.82|2221.32|2222.39|2220.89|2222.87|2221.37|2222.36|2220.86|0
1620010500000|2021-05-03 02:55:00|2222.41|2220.91|2222.86|2221.36|2222.86|2221.36|2222.39|2220.89|0
1620010800000|2021-05-03 03:00:00|2222.87|2221.37|2224.32|2222.82|2224.33|2222.83|2222.86|2221.36|0
1620011100000|2021-05-03 03:05:00|2224.31|2222.81|2223.84|2222.34|2224.31|2222.81|2223.8|2222.3|0
1620011400000|2021-05-03 03:10:00|2223.83|2222.33|2224.32|2222.82|2224.32|2222.82|2223.82|2222.32|0
1620011700000|2021-05-03 03:15:00|2224.31|2222.81|2223.84|2222.34|2224.32|2222.82|2223.84|2222.34|0
1620012000000|2021-05-03 03:20:00|2223.85|2222.35|2223.33|2221.83|2224.31|2222.81|2223.3|2221.8|0
1620012300000|2021-05-03 03:25:00|2223.4|2221.9|2223.77|2222.27|2223.81|2222.31|2223.4|2221.9|0
1620012600000|2021-05-03 03:30:00|2223.63|2222.13|2223.81|2222.31|2223.81|2222.31|2223.3|2221.8|0
1620012900000|2021-05-03 03:35:00|2223.8|2222.3|2223.35|2221.85|2223.81|2222.31|2223.33|2221.83|0
1620013200000|2021-05-03 03:40:00|2223.34|2221.84|2223.83|2222.33|2223.83|2222.33|2223.34|2221.84|0
1620013500000|2021-05-03 03:45:00|2223.85|2222.35|2223.83|2222.33|2223.85|2222.35|2223.37|2221.87|0
1620013800000|2021-05-03 03:50:00|2223.76|2222.26|2224.32|2222.82|2224.32|2222.82|2223.59|2222.09|0
1620014100000|2021-05-03 03:55:00|2224.25|2222.75|2224.09|2222.59|2224.32|2222.82|2223.83|2222.33|0
1620014400000|2021-05-03 04:00:00|2224.16|2222.66|2223.83|2222.33|2224.32|2222.82|2223.83|2222.33|0
1620014700000|2021-05-03 04:05:00|2223.82|2222.32|2223.58|2222.08|2223.83|2222.33|2223.32|2221.82|0
1620015000000|2021-05-03 04:10:00|2223.65|2222.15|2222.88|2221.38|2223.81|2222.31|2222.86|2221.36|0
1620015300000|2021-05-03 04:15:00|2222.9|2221.4|2222.9|2221.4|2222.9|2221.4|2222.88|2221.38|0
1620015600000|2021-05-03 04:20:00|2222.94|2221.44|2222.91|2221.41|2222.94|2221.44|2222.9|2221.4|0
1620015900000|2021-05-03 04:25:00|2222.9|2221.4|2222.9|2221.4|2222.9|2221.4|2222.64|2221.14|0
1620016200000|2021-05-03 04:30:00|2222.89|2221.39|2222.41|2220.91|2222.91|2221.41|2222.41|2220.91|0
1620016500000|2021-05-03 04:35:00|2222.42|2220.92|2222.41|2220.91|2222.44|2220.94|2222.41|2220.91|0
1620016800000|2021-05-03 04:40:00|2222.42|2220.92|2222.89|2221.39|2222.9|2221.4|2222.41|2220.91|0
1620017100000|2021-05-03 04:45:00|2222.88|2221.38|2222.88|2221.38|2222.9|2221.4|2222.87|2221.37|0
1620017400000|2021-05-03 04:50:00|2222.95|2221.45|2223.85|2222.35|2223.85|2222.35|2222.95|2221.45|0
1620017700000|2021-05-03 04:55:00|2223.84|2222.34|2224.31|2222.81|2224.33|2222.83|2223.83|2222.33|0
1620018000000|2021-05-03 05:00:00|2224.3|2222.8|2223.79|2222.29|2224.31|2222.81|2223.79|2222.29|0
1620018300000|2021-05-03 05:05:00|2223.78|2222.28|2223.78|2222.28|2223.79|2222.29|2223.32|2221.82|0
1620018600000|2021-05-03 05:10:00|2223.79|2222.29|2223.76|2222.26|2223.8|2222.3|2223.29|2221.79|0
1620018900000|2021-05-03 05:15:00|2223.78|2222.28|2223.75|2222.25|2223.78|2222.28|2223.73|2222.23|0
1620019200000|2021-05-03 05:20:00|2223.76|2222.26|2223.97|2222.47|2224.24|2222.74|2223.75|2222.25|0
1620019500000|2021-05-03 05:25:00|2224.04|2222.54|2224.19|2222.69|2224.22|2222.72|2223.72|2222.22|0
1620019800000|2021-05-03 05:30:00|2224.2|2222.7|2223.22|2221.72|2224.2|2222.7|2223.19|2221.69|0
1620020100000|2021-05-03 05:35:00|2223.21|2221.71|2222.73|2221.23|2223.22|2221.72|2222.7|2221.2|0
1620020400000|2021-05-03 05:40:00|2222.74|2221.24|2222.74|2221.24|2223.21|2221.71|2222.73|2221.23|0
1620020700000|2021-05-03 05:45:00|2222.75|2221.25|2223.21|2221.71|2223.21|2221.71|2222.74|2221.24|0
1620021000000|2021-05-03 05:50:00|2223.2|2221.7|2222.73|2221.23|2223.2|2221.7|2222.71|2221.21|0
1620021300000|2021-05-03 05:55:00|2222.72|2221.22|2222.28|2220.78|2222.76|2221.26|2222.28|2220.78|0
1620021600000|2021-05-03 06:00:00|2222.3|2220.8|2220.86|2219.36|2222.76|2221.26|2220.64|2219.14|0
1620021900000|2021-05-03 06:05:00|2220.79|2219.29|2222.31|2220.81|2222.34|2220.84|2220.64|2219.14|0
1620022200000|2021-05-03 06:10:00|2222.32|2220.82|2221.87|2220.37|2222.34|2220.84|2221.4|2219.9|0
1620022500000|2021-05-03 06:15:00|2221.86|2220.36|2221.28|2219.78|2221.86|2220.36|2220.78|2219.28|0
1620022800000|2021-05-03 06:20:00|2221.3|2219.8|2222.25|2220.75|2222.26|2220.76|2221.3|2219.8|0
1620023100000|2021-05-03 06:25:00|2222.23|2220.73|2223.24|2221.74|2223.24|2221.74|2222.23|2220.73|0
1620023400000|2021-05-03 06:30:00|2223.1|2221.6|2226.82|2225.42|2227.07|2225.67|2222.79|2221.29|56
1620023700000|2021-05-03 06:35:00|2226.69|2225.29|2225.82|2224.42|2227.32|2225.92|2225.82|2224.42|48
1620024000000|2021-05-03 06:40:00|2225.94|2224.54|2226.94|2225.54|2226.94|2225.54|2225.82|2224.42|27
1620024300000|2021-05-03 06:45:00|2226.44|2225.04|2227.69|2226.29|2227.82|2226.42|2226.44|2225.04|9
1620024600000|2021-05-03 06:50:00|2227.82|2226.42|2226.44|2225.04|2227.82|2226.42|2226.44|2225.04|43
1620024900000|2021-05-03 06:55:00|2227.1|2225.6|2227.14|2225.64|2227.6|2226.1|2226.65|2225.15|0
1620025200000|2021-05-03 07:00:00|2227.16|2225.66|2220.62|2220.12|2227.16|2226.24|2219.99|2219.49|3386
1620025500000|2021-05-03 07:05:00|2220.49|2219.99|2226.37|2225.87|2227.37|2226.87|2217.99|2217.49|3096
1620025800000|2021-05-03 07:10:00|2226.24|2225.74|2227.37|2226.87|2227.87|2227.37|2223.12|2222.62|2039
1620026100000|2021-05-03 07:15:00|2227.12|2226.62|2229.87|2229.37|2232.24|2231.74|2226.87|2226.37|2212
1620026400000|2021-05-03 07:20:00|2229.99|2229.49|2234.87|2234.37|2235.37|2234.87|2229.24|2228.74|1806
1620026700000|2021-05-03 07:25:00|2234.99|2234.49|2233.37|2232.87|2235.87|2235.37|2232.74|2232.24|1120
1620027000000|2021-05-03 07:30:00|2233.49|2232.99|2233.12|2232.62|2234.87|2234.37|2232.87|2232.37|1376
1620027300000|2021-05-03 07:35:00|2233.24|2232.74|2235.62|2235.12|2236.12|2235.62|2232.62|2232.12|966
1620027600000|2021-05-03 07:40:00|2235.35|2234.85|2236.6|2236.1|2237.97|2237.47|2234.85|2234.35|1236
1620027900000|2021-05-03 07:45:00|2236.72|2236.22|2236.85|2236.35|2239.1|2238.6|2236.72|2236.22|1390
1620028200000|2021-05-03 07:50:00|2237.1|2236.6|2237.35|2236.85|2238.1|2237.6|2236.35|2235.85|654
1620028500000|2021-05-03 07:55:00|2237.47|2236.97|2236.1|2235.6|2237.85|2237.35|2235.47|2234.97|1240
1620028800000|2021-05-03 08:00:00|2236.22|2235.72|2234.1|2233.6|2237.22|2236.72|2234.1|2233.6|664
1620029100000|2021-05-03 08:05:00|2234.22|2233.72|2237.6|2237.1|2237.85|2237.35|2234.22|2233.72|525
1620029400000|2021-05-03 08:10:00|2237.47|2236.97|2236.6|2236.1|2238.6|2238.1|2236.1|2235.6|481
1620029700000|2021-05-03 08:15:00|2236.72|2236.22|2236.6|2236.1|2237.1|2236.6|2235.1|2234.6|427
1620030000000|2021-05-03 08:20:00|2236.47|2235.97|2232.85|2232.35|2236.6|2236.1|2232.6|2232.1|892
1620030300000|2021-05-03 08:25:00|2233.1|2232.6|2231.1|2230.6|2233.1|2232.6|2230.85|2230.35|1212
1620030600000|2021-05-03 08:30:00|2230.97|2230.47|2228.85|2228.35|2231.1|2230.6|2228.1|2227.6|1472
1620030900000|2021-05-03 08:35:00|2228.6|2228.1|2226.6|2226.1|2228.85|2228.35|2226.35|2225.85|729
1620031200000|2021-05-03 08:40:00|2226.47|2225.97|2222.85|2222.35|2226.47|2225.97|2222.47|2221.97|1211
1620031500000|2021-05-03 08:45:00|2223.1|2222.6|2222.47|2221.97|2223.97|2223.47|2221.85|2221.35|1461
1620031800000|2021-05-03 08:50:00|2222.35|2221.85|2219.85|2219.35|2222.6|2222.1|2218.85|2218.35|1324
1620032100000|2021-05-03 08:55:00|2220.35|2219.85|2218.35|2217.85|2220.6|2220.1|2216.47|2215.97|1630
1620032400000|2021-05-03 09:00:00|2218.47|2217.97|2216.72|2216.22|2218.85|2218.35|2216.6|2216.1|937
1620032700000|2021-05-03 09:05:00|2216.85|2216.35|2213.1|2212.6|2216.97|2216.47|2211.1|2210.6|2568
1620033000000|2021-05-03 09:10:00|2212.97|2212.47|2215.1|2214.6|2215.35|2214.85|2212.85|2212.35|792
1620033300000|2021-05-03 09:15:00|2214.97|2214.47|2217.35|2216.85|2218.22|2217.72|2213.6|2213.1|924
1620033600000|2021-05-03 09:20:00|2217.22|2216.72|2216.85|2216.35|2219.22|2218.72|2216.22|2215.72|750
1620033900000|2021-05-03 09:25:00|2217.1|2216.6|2214.85|2214.35|2217.35|2216.85|2214.85|2214.35|546
1620034200000|2021-05-03 09:30:00|2214.6|2214.1|2212.1|2211.6|2214.85|2214.35|2211.35|2210.85|1301
1620034500000|2021-05-03 09:35:00|2211.97|2211.47|2213.6|2213.1|2214.6|2214.1|2211.47|2210.97|849
1620034800000|2021-05-03 09:40:00|2213.85|2213.35|2213.35|2212.85|2213.97|2213.47|2212.6|2212.1|683
1620035100000|2021-05-03 09:45:00|2213.22|2212.72|2216.1|2215.6|2216.6|2216.1|2213.1|2212.6|565
1620035400000|2021-05-03 09:50:00|2215.97|2215.47|2216.6|2216.1|2216.6|2216.1|2215.1|2214.6|391
1620035700000|2021-05-03 09:55:00|2216.72|2216.22|2219.35|2218.85|2219.85|2219.35|2216.6|2216.1|653
1620036000000|2021-05-03 10:00:00|2219.22|2218.72|2218.85|2218.35|2219.22|2218.72|2217.6|2217.1|371
1620036300000|2021-05-03 10:05:00|2218.97|2218.47|2219.1|2218.6|2219.85|2219.35|2218.6|2218.1|293
1620036600000|2021-05-03 10:10:00|2219.35|2218.85|2219.85|2219.35|2220.1|2219.6|2219.35|2218.85|430
1620036900000|2021-05-03 10:15:00|2219.97|2219.47|2222.85|2222.35|2222.85|2222.35|2219.97|2219.47|1089
1620037200000|2021-05-03 10:20:00|2222.72|2222.22|2223.85|2223.35|2224.6|2224.1|2222.6|2222.1|577
1620037500000|2021-05-03 10:25:00|2223.72|2223.22|2224.85|2224.35|2225.6|2225.1|2223.6|2223.1|422
1620037800000|2021-05-03 10:30:00|2224.97|2224.47|2227.6|2227.1|2227.85|2227.35|2224.97|2224.47|844
1620038100000|2021-05-03 10:35:00|2227.72|2227.22|2229.85|2229.35|2230.1|2229.6|2227.72|2227.22|871
1620038400000|2021-05-03 10:40:00|2229.6|2229.1|2230.6|2230.1|2232.1|2231.6|2229.6|2229.1|933
1620038700000|2021-05-03 10:45:00|2230.72|2230.22|2230.1|2229.6|2231.1|2230.6|2229.1|2228.6|505
1620039000000|2021-05-03 10:50:00|2230.22|2229.72|2231.35|2230.85|2231.6|2231.1|2230.1|2229.6|428
1620039300000|2021-05-03 10:55:00|2231.22|2230.72|2229.97|2229.47|2231.85|2231.35|2229.85|2229.35|570
1620039600000|2021-05-03 11:00:00|2229.85|2229.35|2231.1|2230.6|2231.35|2230.85|2229.72|2229.22|494
1620039900000|2021-05-03 11:05:00|2231.35|2230.85|2231.22|2230.72|2232.1|2231.6|2230.35|2229.85|324
1620040200000|2021-05-03 11:10:00|2231.35|2230.85|2231.1|2230.6|2231.6|2231.1|2230.6|2230.1|253
1620040500000|2021-05-03 11:15:00|2231.22|2230.72|2232.6|2232.1|2232.85|2232.35|2230.85|2230.35|3493
1620040800000|2021-05-03 11:20:00|2232.47|2231.97|2234.35|2233.85|2234.35|2233.85|2232.35|2231.85|412
1620041100000|2021-05-03 11:25:00|2234.22|2233.72|2235.85|2235.35|2236.6|2236.1|2234.1|2233.6|682
1620041400000|2021-05-03 11:30:00|2235.97|2235.47|2235.6|2235.1|2236.85|2236.35|2235.35|2234.85|972
1620041700000|2021-05-03 11:35:00|2235.47|2234.97|2235.1|2234.6|2236.1|2235.6|2234.97|2234.47|556
1620042000000|2021-05-03 11:40:00|2234.97|2234.47|2233.85|2233.35|2235.35|2234.85|2233.72|2233.22|426
1620042300000|2021-05-03 11:45:00|2233.97|2233.47|2234.72|2234.22|2234.85|2234.35|2233.85|2233.35|349
1620042600000|2021-05-03 11:50:00|2234.6|2234.1|2235.1|2234.6|2235.6|2235.1|2234.35|2233.85|272
1620042900000|2021-05-03 11:55:00|2235.35|2234.85|2234.97|2234.47|2235.6|2235.1|2234.72|2234.22|450
1620043200000|2021-05-03 12:00:00|2235.1|2234.6|2234.1|2233.6|2235.6|2235.1|2233.85|2233.35|485
1620043500000|2021-05-03 12:05:00|2234.22|2233.72|2235.1|2234.6|2235.47|2234.97|2234.22|2233.72|699
1620043800000|2021-05-03 12:10:00|2234.97|2234.47|2234.85|2234.35|2235.1|2234.6|2234.6|2234.1|241
1620044100000|2021-05-03 12:15:00|2234.97|2234.47|2234.1|2233.6|2235.1|2234.6|2234.1|2233.6|202
1620044400000|2021-05-03 12:20:00|2234.35|2233.85|2233.1|2232.6|2235.1|2234.6|2232.97|2232.47|282
1620044700000|2021-05-03 12:25:00|2232.97|2232.47|2231.85|2231.35|2233.35|2232.85|2231.85|2231.35|470
1620045000000|2021-05-03 12:30:00|2232.1|2231.6|2231.85|2231.35|2232.6|2232.1|2231.35|2230.85|467
1620045300000|2021-05-03 12:35:00|2231.72|2231.22|2231.1|2230.6|2231.85|2231.35|2230.35|2229.85|407
1620045600000|2021-05-03 12:40:00|2231.22|2230.72|2230.85|2230.35|2231.35|2230.85|2230.6|2230.1|542
1620045900000|2021-05-03 12:45:00|2230.6|2230.1|2230.85|2230.35|2231.1|2230.6|2230.35|2229.85|450
1620046200000|2021-05-03 12:50:00|2230.97|2230.47|2231.85|2231.35|2232.85|2232.35|2230.97|2230.47|363
1620046500000|2021-05-03 12:55:00|2231.97|2231.47|2231.72|2231.22|2232.1|2231.6|2231.22|2230.72|291
1620046800000|2021-05-03 13:00:00|2231.85|2231.35|2231.35|2230.85|2232.85|2232.35|2231.1|2230.6|403
1620047100000|2021-05-03 13:05:00|2231.1|2230.6|2228.85|2228.35|2231.1|2230.6|2228.6|2228.1|560
1620047400000|2021-05-03 13:10:00|2228.97|2228.47|2229.1|2228.6|2229.6|2229.1|2228.6|2228.1|395
1620047700000|2021-05-03 13:15:00|2229.22|2228.72|2229.85|2229.35|2230.1|2229.6|2229.22|2228.72|507
1620048000000|2021-05-03 13:20:00|2229.72|2229.22|2229.35|2228.85|2230.1|2229.6|2229.35|2228.85|387
1620048300000|2021-05-03 13:25:00|2229.47|2228.97|2229.6|2229.1|2229.72|2229.22|2228.6|2228.1|285
1620048600000|2021-05-03 13:30:00|2229.47|2228.97|2230.35|2229.85|2230.72|2230.22|2227.85|2227.35|1205
1620048900000|2021-05-03 13:35:00|2230.1|2229.6|2230.35|2229.85|2231.6|2231.1|2229.6|2229.1|799
1620049200000|2021-05-03 13:40:00|2230.47|2229.97|2232.35|2231.85|2232.6|2232.1|2230.35|2229.85|844
1620049500000|2021-05-03 13:45:00|2232.47|2231.97|2232.47|2231.97|2232.85|2232.35|2230.72|2230.22|1288
1620049800000|2021-05-03 13:50:00|2232.6|2232.1|2232.72|2232.22|2233.35|2232.85|2231.1|2230.6|721
1620050100000|2021-05-03 13:55:00|2232.6|2232.1|2233.1|2232.6|2234.1|2233.6|2232.6|2232.1|810
1620050400000|2021-05-03 14:00:00|2232.85|2232.35|2230.35|2229.85|2232.85|2232.35|2229.35|2228.85|1295
1620050700000|2021-05-03 14:05:00|2230.1|2229.6|2229.97|2229.47|2231.6|2231.1|2229.35|2228.85|929
1620051000000|2021-05-03 14:10:00|2229.85|2229.35|2229.86|2229.36|2230.35|2229.85|2229.35|2228.85|691
1620051300000|2021-05-03 14:15:00|2229.98|2229.48|2230.11|2229.61|2231.61|2231.11|2229.86|2229.36|663
1620051600000|2021-05-03 14:20:00|2230.36|2229.86|2227.61|2227.11|2230.36|2229.86|2227.61|2227.11|895
1620051900000|2021-05-03 14:25:00|2227.48|2226.98|2226.36|2225.86|2228.36|2227.86|2226.11|2225.61|872
1620052200000|2021-05-03 14:30:00|2226.23|2225.73|2229.36|2228.86|2229.86|2229.36|2226.23|2225.73|923
1620052500000|2021-05-03 14:35:00|2229.48|2228.98|2228.98|2228.48|2231.11|2230.61|2228.36|2227.86|805
1620052800000|2021-05-03 14:40:00|2228.86|2228.36|2229.86|2229.36|2230.61|2230.11|2228.86|2228.36|604
1620053100000|2021-05-03 14:45:00|2229.73|2229.23|2230.86|2230.36|2231.11|2230.61|2229.61|2229.11|998
1620053400000|2021-05-03 14:50:00|2230.61|2230.11|2228.86|2228.36|2231.11|2230.61|2228.11|2227.61|891
1620053700000|2021-05-03 14:55:00|2228.73|2228.23|2228.36|2227.86|2229.11|2228.61|2227.61|2227.11|852
1620054000000|2021-05-03 15:00:00|2228.23|2227.73|2227.11|2226.61|2228.86|2228.36|2227.11|2226.61|930
1620054300000|2021-05-03 15:05:00|2227.61|2227.11|2229.86|2229.36|2229.86|2229.36|2227.36|2226.86|842
1620054600000|2021-05-03 15:10:00|2229.98|2229.48|2230.11|2229.61|2230.86|2230.36|2228.61|2228.11|1036
1620054900000|2021-05-03 15:15:00|2229.86|2229.36|2231.73|2231.23|2231.86|2231.36|2229.61|2229.11|1579
1620055200000|2021-05-03 15:20:00|2231.61|2231.11|2231.38|2229.88|2231.98|2231.48|2230.73|2229.87|1772
1620055500000|2021-05-03 15:25:00|2231.37|2229.87|2229.9|2228.4|2231.38|2229.88|2229.85|2228.35|1109
1620055800000|2021-05-03 15:30:00|2229.89|2228.39|2232.18|2230.78|2232.18|2230.78|2228.93|2227.53|1533
1620056100000|2021-05-03 15:35:00|2232.31|2230.91|2233.43|2232.03|2233.43|2232.03|2231.68|2230.28|90
1620056400000|2021-05-03 15:40:00|2233.18|2231.78|2234.18|2232.78|2234.43|2233.03|2232.93|2231.53|29
1620056700000|2021-05-03 15:45:00|2234.06|2232.66|2233.93|2232.53|2234.06|2232.66|2233.56|2232.16|6
1620057000000|2021-05-03 15:50:00|2233.81|2232.41|2234.31|2232.91|2234.31|2232.91|2233.18|2231.78|54
1620057300000|2021-05-03 15:55:00|2234.06|2232.66|2233.48|2231.98|2234.06|2232.66|2233.43|2231.98|13
1620057600000|2021-05-03 16:00:00|2233.47|2231.97|2233.43|2231.93|2233.48|2231.98|2233.38|2231.88|0
1620057900000|2021-05-03 16:05:00|2233.44|2231.94|2233.37|2231.87|2233.47|2231.97|2232.9|2231.4|0
1620058200000|2021-05-03 16:10:00|2233.36|2231.86|2233.3|2231.8|2233.38|2231.88|2232.78|2231.28|0
1620058500000|2021-05-03 16:15:00|2233.29|2231.79|2233.71|2232.21|2233.76|2232.26|2232.79|2231.29|0
1620058800000|2021-05-03 16:20:00|2233.7|2232.2|2233.75|2232.25|2233.82|2232.32|2233.19|2231.69|0
1620059100000|2021-05-03 16:25:00|2233.74|2232.24|2233.66|2232.16|2233.77|2232.27|2233.18|2231.68|0
1620059400000|2021-05-03 16:30:00|2233.52|2232.02|2232.75|2231.25|2233.52|2232.02|2232.19|2230.69|0
1620059700000|2021-05-03 16:35:00|2232.74|2231.24|2232.75|2231.25|2232.75|2231.25|2232.67|2231.17|0
1620060000000|2021-05-03 16:40:00|2232.76|2231.26|2232.69|2231.19|2233.26|2231.76|2232.68|2231.18|0
1620060300000|2021-05-03 16:45:00|2232.68|2231.18|2232.68|2231.18|2233.21|2231.71|2232.65|2231.15|0
1620060600000|2021-05-03 16:50:00|2232.69|2231.19|2233.24|2231.74|2233.26|2231.76|2232.63|2231.13|0
1620060900000|2021-05-03 16:55:00|2233.23|2231.73|2233.24|2231.74|2233.75|2232.25|2233.17|2231.67|0
1620061200000|2021-05-03 17:00:00|2233.26|2231.76|2233.72|2232.22|2233.78|2232.28|2233.24|2231.74|0
1620061500000|2021-05-03 17:05:00|2233.74|2232.24|2233.72|2232.22|2234.21|2232.71|2233.23|2231.73|0
1620061800000|2021-05-03 17:10:00|2233.71|2232.21|2233.71|2232.21|2234.21|2232.71|2233.2|2231.7|0
1620062100000|2021-05-03 17:15:00|2233.7|2232.2|2234.17|2232.67|2234.25|2232.75|2233.23|2231.73|0
1620062400000|2021-05-03 17:20:00|2234.19|2232.69|2233.17|2231.67|2234.27|2232.77|2233.17|2231.67|0
1620062700000|2021-05-03 17:25:00|2233.15|2231.65|2233.17|2231.67|2233.7|2232.2|2233.12|2231.62|0
1620063000000|2021-05-03 17:30:00|2233.15|2231.65|2233.16|2231.66|2233.21|2231.71|2232.65|2231.15|0
1620063300000|2021-05-03 17:35:00|2233.09|2231.59|2232.71|2231.21|2233.21|2231.71|2232.64|2231.14|0
1620063600000|2021-05-03 17:40:00|2232.73|2231.23|2232.74|2231.24|2233.28|2231.78|2232.7|2231.2|0
1620063900000|2021-05-03 17:45:00|2232.76|2231.26|2232.33|2230.83|2232.83|2231.33|2232.33|2230.83|0
1620064200000|2021-05-03 17:50:00|2232.32|2230.82|2232.8|2231.3|2232.83|2231.33|2232.26|2230.76|0
1620064500000|2021-05-03 17:55:00|2232.79|2231.29|2233.25|2231.75|2233.25|2231.75|2232.77|2231.27|0
1620064800000|2021-05-03 18:00:00|2233.27|2231.77|2233.18|2231.68|2233.34|2231.84|2233.17|2231.67|0
1620065100000|2021-05-03 18:05:00|2233.19|2231.69|2233.17|2231.67|2233.72|2232.22|2233.15|2231.65|0
1620065400000|2021-05-03 18:10:00|2233.18|2231.68|2233.66|2232.16|2233.66|2232.16|2233.15|2231.65|0
1620065700000|2021-05-03 18:15:00|2233.67|2232.17|2234.11|2232.61|2234.14|2232.64|2233.61|2232.11|0
1620066000000|2021-05-03 18:20:00|2234.13|2232.63|2234.13|2232.63|2234.16|2232.66|2233.62|2232.12|0
1620066300000|2021-05-03 18:25:00|2234.12|2232.62|2234.67|2233.17|2234.69|2233.19|2234.11|2232.61|0
1620066600000|2021-05-03 18:30:00|2234.69|2233.19|2235.19|2233.69|2235.74|2234.24|2234.67|2233.17|0
1620066900000|2021-05-03 18:35:00|2235.2|2233.7|2234.68|2233.18|2235.2|2233.7|2234.65|2233.15|0
1620067200000|2021-05-03 18:40:00|2234.69|2233.19|2235.15|2233.65|2235.2|2233.7|2234.68|2233.18|0
1620067500000|2021-05-03 18:45:00|2235.14|2233.64|2235.61|2234.11|2235.66|2234.16|2235.13|2233.63|0
1620067800000|2021-05-03 18:50:00|2235.62|2234.12|2236.17|2234.67|2236.18|2234.68|2235.62|2234.12|0
1620068100000|2021-05-03 18:55:00|2236.18|2234.68|2236.1|2234.6|2236.19|2234.69|2236.06|2234.56|0
1620068400000|2021-05-03 19:00:00|2236.12|2234.62|2235.51|2234.01|2236.12|2234.62|2235.05|2233.55|0
1620068700000|2021-05-03 19:05:00|2235.49|2233.99|2235.54|2234.04|2235.61|2234.11|2234.97|2233.47|0
1620069000000|2021-05-03 19:10:00|2235.53|2234.03|2234.97|2233.47|2235.54|2234.04|2234.95|2233.45|0
1620069300000|2021-05-03 19:15:00|2234.99|2233.49|2234.38|2232.88|2234.99|2233.49|2233.89|2232.39|0
1620069600000|2021-05-03 19:20:00|2234.37|2232.87|2233.94|2232.44|2234.42|2232.92|2233.89|2232.39|0
1620069900000|2021-05-03 19:25:00|2233.95|2232.45|2234.41|2232.91|2234.44|2232.94|2233.9|2232.4|0
1620070200000|2021-05-03 19:30:00|2234.42|2232.92|2233.87|2232.37|2234.43|2232.93|2233.81|2232.31|0
1620070500000|2021-05-03 19:35:00|2233.88|2232.38|2233.83|2232.33|2233.93|2232.43|2233.81|2232.31|0
1620070800000|2021-05-03 19:40:00|2233.84|2232.34|2233.79|2232.29|2234.32|2232.82|2233.75|2232.25|0
1620071100000|2021-05-03 19:45:00|2233.8|2232.3|2233.69|2232.19|2234.2|2232.7|2233.69|2232.19|0
1620071400000|2021-05-03 19:50:00|2233.7|2232.2|2232.67|2231.17|2233.72|2232.22|2232.64|2231.14|0
1620071700000|2021-05-03 19:55:00|2232.68|2231.18|2234.6|2233.1|2234.79|2233.29|2232.53|2231.03|0
1620072000000|2021-05-03 20:00:00|2234.35|2232.85|2234.7|2233.2|2234.81|2233.31|2234.29|2232.79|0
1620072300000|2021-05-03 20:05:00|2234.69|2233.19|2234.15|2232.65|2234.69|2233.19|2234.15|2232.65|0
1620072600000|2021-05-03 20:10:00|2234.14|2232.64|2233.14|2231.64|2234.14|2232.64|2232.93|2231.43|0
1620072900000|2021-05-03 20:15:00|2233.18|2231.68|2233.3|2231.8|2233.3|2231.8|2233.14|2231.64|0
1620073200000|2021-05-03 20:20:00|2233.34|2231.84|2233.22|2231.72|2233.34|2231.84|2233.18|2231.68|0
1620073500000|2021-05-03 20:25:00|2233.26|2231.76|2233.18|2231.68|2233.26|2231.76|2233.14|2231.64|0
1620073800000|2021-05-03 20:30:00|2233.14|2231.64|2233.34|2231.84|2233.69|2232.19|2232.97|2231.47|0
1620074100000|2021-05-03 20:35:00|2233.36|2231.86|2233.34|2231.84|2233.59|2232.09|2233.24|2231.74|0
1620074400000|2021-05-03 20:40:00|2233.36|2231.86|2233.59|2232.09|2233.59|2232.09|2233.34|2231.84|0
1620074700000|2021-05-03 20:45:00|2233.61|2232.11|2233.79|2232.29|2233.79|2232.29|2233.59|2232.09|0
1620075000000|2021-05-03 20:50:00|2233.77|2232.27|2233.69|2232.19|2233.79|2232.29|2233.48|2231.98|0
1620075300000|2021-05-03 20:55:00|2233.67|2232.17|2233.55|2232.05|2233.89|2232.39|2233.24|2231.74|0
1620075600000|2021-05-03 21:00:00|2233.53|2232.03|2233.28|2231.78|2233.61|2232.11|2233.28|2231.78|0
1620075900000|2021-05-03 21:05:00|2233.48|2231.98|2233.4|2231.9|2233.48|2231.98|2232.98|2231.48|0
1620076200000|2021-05-03 21:10:00|2233.48|2231.98|2233.33|2231.83|2233.48|2231.98|2233.33|2231.83|0
1620076500000|2021-05-03 21:15:00|2233.37|2231.87|2233.33|2231.83|2233.41|2231.91|2233.33|2231.83|0
1620076800000|2021-05-03 21:20:00|2233.37|2231.87|2233.38|2231.88|2233.47|2231.97|2233.29|2231.79|0
1620077100000|2021-05-03 21:25:00|2233.42|2231.92|2233.33|2231.83|2233.47|2231.97|2233.33|2231.83|0
1620077700000|2021-05-03 21:35:00|2233.29|2231.79|2233.25|2231.75|2233.29|2231.79|2233.25|2231.75|0
1620078000000|2021-05-03 21:40:00|2233.33|2231.83|2233.33|2231.83|2233.33|2231.83|2233.33|2231.83|0
1620078300000|2021-05-03 21:45:00|2233.25|2231.75|2233.21|2231.71|2233.25|2231.75|2233.16|2231.66|0
1620078600000|2021-05-03 21:50:00|2233.25|2231.75|2233.29|2231.79|2233.29|2231.79|2233.25|2231.75|0
1620078900000|2021-05-03 21:55:00|2233.33|2231.83|2233.33|2231.83|2233.33|2231.83|2233.29|2231.79|0
1620079200000|2021-05-03 22:00:00|2233.39|2231.89|2233.47|2231.97|2234.22|2232.72|2233.18|2231.68|0
1620079500000|2021-05-03 22:05:00|2233.48|2231.98|2233.57|2232.07|2233.88|2232.38|2233.47|2231.97|0
1620079800000|2021-05-03 22:10:00|2233.55|2232.05|2233.58|2232.08|2233.68|2232.18|2233.22|2231.72|0
1620080100000|2021-05-03 22:15:00|2233.56|2232.06|2233.58|2232.08|2233.68|2232.18|2233.23|2231.73|0
1620080400000|2021-05-03 22:20:00|2233.59|2232.09|2233.48|2231.98|2233.68|2232.18|2233.48|2231.98|0
1620080700000|2021-05-03 22:25:00|2233.47|2231.97|2233.48|2231.98|2233.58|2232.08|2233.37|2231.87|0
1620081000000|2021-05-03 22:30:00|2233.49|2231.99|2233.68|2232.18|2233.78|2232.28|2233.48|2231.98|0
1620081300000|2021-05-03 22:35:00|2233.66|2232.16|2233.37|2231.87|2233.66|2232.16|2233.23|2231.73|0
1620081600000|2021-05-03 22:40:00|2233.39|2231.89|2233.48|2231.98|2233.48|2231.98|2233.37|2231.87|0
1620081900000|2021-05-03 22:45:00|2233.49|2231.99|2233.58|2232.08|2233.58|2232.08|2233.48|2231.98|0
1620082200000|2021-05-03 22:50:00|2233.57|2232.07|2233.68|2232.18|2233.78|2232.28|2233.48|2231.98|0
1620082500000|2021-05-03 22:55:00|2233.66|2232.16|2233.48|2231.98|2233.66|2232.16|2233.42|2231.92|0
1620082800000|2021-05-03 23:00:00|2233.49|2231.99|2233.48|2231.98|2233.53|2232.03|2233.48|2231.98|0
1620083100000|2021-05-03 23:05:00|2233.46|2231.96|2232.92|2231.42|2233.46|2231.96|2232.61|2231.11|0
1620083400000|2021-05-03 23:10:00|2232.93|2231.43|2232.92|2231.42|2233.02|2231.52|2232.82|2231.32|0
1620083700000|2021-05-03 23:15:00|2232.91|2231.41|2232.73|2231.23|2232.91|2231.41|2232.17|2230.67|0
1620084000000|2021-05-03 23:20:00|2232.71|2231.21|2231.72|2230.22|2232.71|2231.21|2231.41|2229.91|0
1620084300000|2021-05-03 23:25:00|2231.74|2230.24|2231.98|2230.48|2232.07|2230.57|2231.52|2230.02|0
1620084600000|2021-05-03 23:30:00|2231.96|2230.46|2231.97|2230.47|2231.97|2230.47|2231.53|2230.03|0
1620084900000|2021-05-03 23:35:00|2231.96|2230.46|2232.28|2230.78|2232.28|2230.78|2231.87|2230.37|0
1620085200000|2021-05-03 23:40:00|2232.26|2230.76|2232.07|2230.57|2232.26|2230.76|2232.07|2230.57|0
1620085500000|2021-05-03 23:45:00|2232.09|2230.59|2231.97|2230.47|2232.17|2230.67|2231.97|2230.47|0
1620085800000|2021-05-03 23:50:00|2231.99|2230.49|2231.62|2230.12|2232.07|2230.57|2231.62|2230.12|0
1620086100000|2021-05-03 23:55:00|2231.61|2230.11|2231.87|2230.37|2231.92|2230.42|2231.57|2230.07|0
1620086400000|2021-05-04 00:00:00|2231.83|2230.33|2232.28|2230.78|2232.62|2231.12|2231.62|2230.12|0
1620086700000|2021-05-04 00:05:00|2232.26|2230.76|2231.11|2229.61|2232.28|2230.78|2230.86|2229.36|0
1620087000000|2021-05-04 00:10:00|2231.12|2229.62|2231.72|2230.22|2231.92|2230.42|2231.11|2229.61|0
1620087300000|2021-05-04 00:15:00|2231.7|2230.2|2231.2|2229.7|2232.36|2230.86|2230.99|2229.49|0
1620087600000|2021-05-04 00:20:00|2231.22|2229.72|2230.48|2228.98|2231.44|2229.94|2230.45|2228.95|0
1620087900000|2021-05-04 00:25:00|2230.55|2229.05|2230|2228.5|2230.95|2229.45|2229.99|2228.49|0
1620088200000|2021-05-04 00:30:00|2229.99|2228.49|2230|2228.5|2230.47|2228.97|2229.99|2228.49|0
1620088500000|2021-05-04 00:35:00|2229.99|2228.49|2230.98|2229.48|2230.99|2229.49|2229.99|2228.49|0
1620088800000|2021-05-04 00:40:00|2230.97|2229.47|2230.98|2229.48|2230.99|2229.49|2230.95|2229.45|0
1620089100000|2021-05-04 00:45:00|2230.97|2229.47|2230.99|2229.49|2230.99|2229.49|2230.53|2229.03|0
1620089400000|2021-05-04 00:50:00|2230.98|2229.48|2230.53|2229.03|2230.99|2229.49|2230.5|2229|0
1620089700000|2021-05-04 00:55:00|2230.6|2229.1|2230.54|2229.04|2230.99|2229.49|2230.51|2229.01|0
1620090000000|2021-05-04 01:00:00|2230.53|2229.03|2230.5|2229|2230.54|2229.04|2230|2228.5|0
1620090300000|2021-05-04 01:05:00|2230.48|2228.98|2230.02|2228.52|2230.51|2229.01|2230.02|2228.52|0
1620090600000|2021-05-04 01:10:00|2230.03|2228.53|2229.99|2228.49|2230.48|2228.98|2229.51|2228.01|0
1620090900000|2021-05-04 01:15:00|2229.98|2228.48|2229.45|2227.95|2230|2228.5|2229.45|2227.95|0
1620091200000|2021-05-04 01:20:00|2229.31|2227.81|2227.96|2226.46|2229.31|2227.81|2227.93|2226.43|0
1620091500000|2021-05-04 01:25:00|2227.95|2226.45|2228.19|2226.69|2228.41|2226.91|2227.48|2225.98|0
1620091800000|2021-05-04 01:30:00|2228.12|2226.62|2229.26|2227.76|2229.28|2227.78|2227.92|2226.42|0
1620092100000|2021-05-04 01:35:00|2229.19|2227.69|2228.34|2226.84|2229.19|2227.69|2228.32|2226.82|0
1620092400000|2021-05-04 01:40:00|2228.41|2226.91|2227.83|2226.33|2228.56|2227.06|2227.56|2226.06|0
1620092700000|2021-05-04 01:45:00|2227.76|2226.26|2228.22|2226.72|2228.32|2226.82|2227.34|2225.84|0
1620093000000|2021-05-04 01:50:00|2228.07|2226.57|2227.85|2226.35|2228.31|2226.81|2227.83|2226.33|0
1620093300000|2021-05-04 01:55:00|2227.84|2226.34|2227.81|2226.31|2227.84|2226.34|2227.34|2225.84|0
1620093600000|2021-05-04 02:00:00|2227.67|2226.17|2228.05|2226.55|2228.31|2226.81|2227.32|2225.82|0
1620093900000|2021-05-04 02:05:00|2227.98|2226.48|2227.81|2226.31|2228.31|2226.81|2227.8|2226.3|0
1620094200000|2021-05-04 02:10:00|2227.82|2226.32|2227.8|2226.3|2227.83|2226.33|2227.8|2226.3|0
1620094500000|2021-05-04 02:15:00|2227.78|2226.28|2227.36|2225.86|2227.8|2226.3|2227.32|2225.82|0
1620094800000|2021-05-04 02:20:00|2227.38|2225.88|2227.34|2225.84|2227.84|2226.34|2226.81|2225.31|0
1620095100000|2021-05-04 02:25:00|2227.35|2225.85|2227.88|2226.38|2227.89|2226.39|2227.34|2225.84|0
1620095400000|2021-05-04 02:30:00|2227.87|2226.37|2227.87|2226.37|2227.89|2226.39|2227.39|2225.89|0
1620095700000|2021-05-04 02:35:00|2227.88|2226.38|2227.42|2225.92|2227.89|2226.39|2227.39|2225.89|0
1620096000000|2021-05-04 02:40:00|2227.43|2225.93|2227.39|2225.89|2227.9|2226.4|2226.94|2225.44|0
1620096300000|2021-05-04 02:45:00|2227.4|2225.9|2227.87|2226.37|2227.88|2226.38|2226.94|2225.44|0
1620096600000|2021-05-04 02:50:00|2227.89|2226.39|2227.89|2226.39|2227.89|2226.39|2227.87|2226.37|0
1620096900000|2021-05-04 02:55:00|2227.9|2226.4|2228.4|2226.9|2228.41|2226.91|2227.89|2226.39|0
1620097200000|2021-05-04 03:00:00|2228.38|2226.88|2228.36|2226.86|2228.38|2226.88|2228.09|2226.59|0
1620097500000|2021-05-04 03:05:00|2228.37|2226.87|2228.38|2226.88|2228.41|2226.91|2228.36|2226.86|0
1620097800000|2021-05-04 03:10:00|2228.31|2226.81|2227.9|2226.4|2228.39|2226.89|2227.89|2226.39|0
1620098100000|2021-05-04 03:15:00|2227.89|2226.39|2227.38|2225.88|2227.9|2226.4|2227.38|2225.88|0
1620098400000|2021-05-04 03:20:00|2227.36|2225.86|2227.39|2225.89|2227.41|2225.91|2226.89|2225.39|0
1620098700000|2021-05-04 03:25:00|2227.36|2225.86|2228.15|2226.65|2228.17|2226.67|2227.16|2225.66|0
1620099000000|2021-05-04 03:30:00|2228.17|2226.67|2228.17|2226.67|2228.18|2226.68|2227.91|2226.41|0
1620099300000|2021-05-04 03:35:00|2228.15|2226.65|2228.62|2227.12|2228.64|2227.14|2228.15|2226.65|0
1620099600000|2021-05-04 03:40:00|2228.64|2227.14|2229.1|2227.6|2229.12|2227.62|2228.64|2227.14|0
1620099900000|2021-05-04 03:45:00|2229.11|2227.61|2228.61|2227.11|2229.13|2227.63|2228.61|2227.11|0
1620100200000|2021-05-04 03:50:00|2228.62|2227.12|2228.61|2227.11|2229.08|2227.58|2228.58|2227.08|0
1620100500000|2021-05-04 03:55:00|2228.59|2227.09|2228.62|2227.12|2228.62|2227.12|2228.59|2227.09|0
1620100800000|2021-05-04 04:00:00|2228.61|2227.11|2228.64|2227.14|2228.65|2227.15|2228.61|2227.11|0
1620101100000|2021-05-04 04:05:00|2228.62|2227.12|2228.62|2227.12|2228.64|2227.14|2228.12|2226.62|0
1620101400000|2021-05-04 04:10:00|2228.63|2227.13|2228.58|2227.08|2229.09|2227.59|2228.58|2227.08|0
1620101700000|2021-05-04 04:15:00|2228.57|2227.07|2228.59|2227.09|2228.59|2227.09|2228.34|2226.84|0
1620102000000|2021-05-04 04:20:00|2228.6|2227.1|2228.61|2227.11|2228.61|2227.11|2228.6|2227.1|0
1620102300000|2021-05-04 04:25:00|2228.38|2226.88|2228.13|2226.63|2228.6|2227.1|2228.12|2226.62|0
1620102600000|2021-05-04 04:30:00|2228.15|2226.65|2228.66|2227.16|2228.9|2227.4|2228.15|2226.65|0
1620102900000|2021-05-04 04:35:00|2228.67|2227.17|2228.17|2226.67|2228.67|2227.17|2228.17|2226.67|0
1620103200000|2021-05-04 04:40:00|2228.85|2227.35|2229.32|2227.82|2229.32|2227.82|2228.85|2227.35|0
1620103500000|2021-05-04 04:45:00|2229.25|2227.75|2229.35|2227.85|2229.35|2227.85|2228.85|2227.35|0
1620103800000|2021-05-04 04:50:00|2229.21|2227.71|2228.89|2227.39|2229.21|2227.71|2228.89|2227.39|0
1620104100000|2021-05-04 04:55:00|2228.87|2227.37|2229.36|2227.86|2229.37|2227.87|2228.87|2227.37|0
1620104400000|2021-05-04 05:00:00|2229.29|2227.79|2229.37|2227.87|2229.4|2227.9|2228.89|2227.39|0
1620104700000|2021-05-04 05:05:00|2229.38|2227.88|2229.41|2227.91|2229.88|2228.38|2229.38|2227.88|0
1620105000000|2021-05-04 05:10:00|2229.4|2227.9|2228.45|2226.95|2229.41|2227.91|2228.42|2226.92|0
1620105300000|2021-05-04 05:15:00|2228.46|2226.96|2228.95|2227.45|2228.96|2227.46|2228.45|2226.95|0
1620105600000|2021-05-04 05:20:00|2228.93|2227.43|2228.93|2227.43|2228.96|2227.46|2228.92|2227.42|0
1620105900000|2021-05-04 05:25:00|2228.92|2227.42|2228.96|2227.46|2228.96|2227.46|2228.45|2226.95|0
1620106200000|2021-05-04 05:30:00|2229.03|2227.53|2228.54|2227.04|2229.2|2227.7|2228.54|2227.04|0
1620106500000|2021-05-04 05:35:00|2228.55|2227.05|2228.57|2227.07|2229.04|2227.54|2228.54|2227.04|0
1620106800000|2021-05-04 05:40:00|2228.58|2227.08|2230.05|2228.55|2230.06|2228.56|2228.58|2227.08|0
1620107100000|2021-05-04 05:45:00|2229.82|2228.32|2230.06|2228.56|2230.06|2228.56|2229.56|2228.06|0
1620107400000|2021-05-04 05:50:00|2230.05|2228.55|2230.92|2229.42|2230.93|2229.43|2230.03|2228.53|0
1620107700000|2021-05-04 05:55:00|2230.93|2229.43|2231.38|2229.88|2231.41|2229.91|2230.92|2229.42|0
1620108000000|2021-05-04 06:00:00|2231.24|2229.74|2232.07|2230.57|2232.54|2231.04|2230.45|2228.95|0
1620108300000|2021-05-04 06:05:00|2232.08|2230.58|2233.04|2231.54|2233.53|2232.03|2232.08|2230.58|0
1620108600000|2021-05-04 06:10:00|2233.05|2231.55|2232.57|2231.07|2233.52|2232.02|2232.1|2230.6|0
1620108900000|2021-05-04 06:15:00|2232.5|2231|2231.62|2230.12|2232.5|2231|2231.62|2230.12|0
1620109200000|2021-05-04 06:20:00|2231.61|2230.11|2231.15|2229.65|2231.63|2230.13|2230.91|2229.41|0
1620109500000|2021-05-04 06:25:00|2231.13|2229.63|2231.65|2230.15|2232.13|2230.63|2231.13|2229.63|0
1620109800000|2021-05-04 06:30:00|2232.1|2230.6|2231.38|2229.88|2232.11|2230.61|2231.33|2229.83|12
1620110100000|2021-05-04 06:35:00|2231.52|2230.02|2234.81|2233.41|2235.06|2233.66|2231.52|2230.02|18
1620110400000|2021-05-04 06:40:00|2233.31|2231.91|2232.93|2231.53|2234.93|2233.53|2232.81|2231.41|0
1620110700000|2021-05-04 06:45:00|2232.81|2231.41|2233.43|2232.03|2233.43|2232.03|2232.68|2231.28|0
1620111000000|2021-05-04 06:50:00|2232.68|2231.28|2234.56|2233.16|2234.56|2233.16|2232.68|2231.28|8
1620111300000|2021-05-04 06:55:00|2234.47|2232.97|2236.77|2235.27|2237.22|2235.72|2234.45|2232.95|0
1620111600000|2021-05-04 07:00:00|2236.76|2235.26|2233.73|2233.23|2240.48|2239.98|2232.98|2232.48|4021
1620111900000|2021-05-04 07:05:00|2233.48|2232.98|2237.73|2237.23|2237.86|2237.36|2230.98|2230.48|3118
1620112200000|2021-05-04 07:10:00|2237.61|2237.11|2234.11|2233.61|2237.86|2237.36|2233.48|2232.98|1905
1620112500000|2021-05-04 07:15:00|2234.23|2233.73|2233.11|2232.61|2235.11|2234.61|2232.61|2232.11|1906
1620112800000|2021-05-04 07:20:00|2232.98|2232.48|2229.11|2228.61|2234.11|2233.61|2229.11|2228.61|1515
1620113100000|2021-05-04 07:25:00|2228.98|2228.48|2227.11|2226.61|2230.86|2230.36|2226.86|2226.36|1763
1620113400000|2021-05-04 07:30:00|2226.86|2226.36|2223.73|2223.23|2226.86|2226.36|2223.36|2222.86|1709
1620113700000|2021-05-04 07:35:00|2223.61|2223.11|2224.86|2224.36|2225.61|2225.11|2223.36|2222.86|1124
1620114000000|2021-05-04 07:40:00|2224.59|2224.09|2220.59|2220.09|2224.59|2224.09|2220.09|2219.59|1305
1620114300000|2021-05-04 07:45:00|2220.34|2219.84|2219.84|2219.34|2220.59|2220.09|2218.59|2218.09|1105
1620114600000|2021-05-04 07:50:00|2219.96|2219.46|2223.59|2223.09|2223.71|2223.21|2218.34|2217.84|1399
1620114900000|2021-05-04 07:55:00|2223.34|2222.84|2225.34|2224.84|2225.34|2224.84|2222.96|2222.46|1158
1620115200000|2021-05-04 08:00:00|2225.46|2224.96|2224.09|2223.59|2226.09|2225.59|2222.84|2222.34|1162
1620115500000|2021-05-04 08:05:00|2223.96|2223.46|2223.59|2223.09|2226.09|2225.59|2223.34|2222.84|650
1620115800000|2021-05-04 08:10:00|2223.84|2223.34|2220.09|2219.59|2223.84|2223.34|2219.84|2219.34|1067
1620116100000|2021-05-04 08:15:00|2219.96|2219.46|2221.84|2221.34|2221.84|2221.34|2219.09|2218.59|761
1620116400000|2021-05-04 08:20:00|2221.71|2221.21|2225.59|2225.09|2225.84|2225.34|2221.34|2220.84|705
1620116700000|2021-05-04 08:25:00|2225.71|2225.21|2224.59|2224.09|2225.71|2225.21|2223.84|2223.34|640
1620117000000|2021-05-04 08:30:00|2224.46|2223.96|2221.84|2221.34|2224.59|2224.09|2221.84|2221.34|1002
1620117300000|2021-05-04 08:35:00|2221.96|2221.46|2222.46|2221.96|2222.84|2222.34|2220.59|2220.09|718
1620117600000|2021-05-04 08:40:00|2222.34|2221.84|2223.34|2222.84|2223.34|2222.84|2221.84|2221.34|468
1620117900000|2021-05-04 08:45:00|2223.59|2223.09|2223.09|2222.59|2224.34|2223.84|2223.09|2222.59|373
1620118200000|2021-05-04 08:50:00|2223.34|2222.84|2223.34|2222.84|2224.59|2224.09|2222.84|2222.34|432
1620118500000|2021-05-04 08:55:00|2223.46|2222.96|2224.34|2223.84|2224.96|2224.46|2223.34|2222.84|434
1620118800000|2021-05-04 09:00:00|2224.21|2223.71|2221.09|2220.59|2224.34|2223.84|2220.96|2220.46|537
1620119100000|2021-05-04 09:05:00|2221.21|2220.71|2222.34|2221.84|2222.59|2222.09|2220.59|2220.09|491
1620119400000|2021-05-04 09:10:00|2222.09|2221.59|2221.59|2221.09|2222.59|2222.09|2221.34|2220.84|626
1620119700000|2021-05-04 09:15:00|2221.46|2220.96|2219.59|2219.09|2221.46|2220.96|2219.34|2218.84|471
1620120000000|2021-05-04 09:20:00|2219.71|2219.21|2220.96|2220.46|2220.96|2220.46|2218.84|2218.34|448
1620120300000|2021-05-04 09:25:00|2220.84|2220.34|2220.71|2220.21|2221.09|2220.59|2219.09|2218.59|385
1620120600000|2021-05-04 09:30:00|2220.84|2220.34|2221.09|2220.59|2222.34|2221.84|2220.59|2220.09|353
1620120900000|2021-05-04 09:35:00|2221.46|2220.96|2222.34|2221.84|2222.59|2222.09|2221.09|2220.59|548
1620121200000|2021-05-04 09:40:00|2222.46|2221.96|2223.84|2223.34|2224.34|2223.84|2222.21|2221.71|532
1620121500000|2021-05-04 09:45:00|2224.09|2223.59|2224.96|2224.46|2225.71|2225.21|2223.09|2222.59|513
1620121800000|2021-05-04 09:50:00|2224.84|2224.34|2226.84|2226.34|2227.09|2226.59|2224.84|2224.34|324
1620122100000|2021-05-04 09:55:00|2226.71|2226.21|2226.09|2225.59|2227.21|2226.71|2225.59|2225.09|352
1620122400000|2021-05-04 10:00:00|2226.34|2225.84|2227.09|2226.59|2227.09|2226.59|2225.84|2225.34|277
1620122700000|2021-05-04 10:05:00|2226.96|2226.46|2227.21|2226.71|2227.84|2227.34|2225.84|2225.34|236
1620123000000|2021-05-04 10:10:00|2227.34|2226.84|2226.84|2226.34|2228.09|2227.59|2225.71|2225.21|308
1620123300000|2021-05-04 10:15:00|2226.96|2226.46|2227.21|2226.71|2229.09|2228.59|2226.84|2226.34|676
1620123600000|2021-05-04 10:20:00|2227.09|2226.59|2226.59|2226.09|2227.84|2227.34|2226.34|2225.84|310
1620123900000|2021-05-04 10:25:00|2226.84|2226.34|2227.71|2227.21|2227.84|2227.34|2226.09|2225.59|294
1620124200000|2021-05-04 10:30:00|2227.84|2227.34|2228.59|2228.09|2228.59|2228.09|2227.09|2226.59|223
1620124500000|2021-05-04 10:35:00|2228.71|2228.21|2228.09|2227.59|2228.84|2228.34|2226.96|2226.46|315
1620124800000|2021-05-04 10:40:00|2227.96|2227.46|2226.84|2226.34|2228.09|2227.59|2226.59|2226.09|215
1620125100000|2021-05-04 10:45:00|2226.71|2226.21|2228.21|2227.71|2228.34|2227.84|2226.34|2225.84|201
1620125400000|2021-05-04 10:50:00|2228.09|2227.59|2229.21|2228.71|2229.71|2229.21|2228.09|2227.59|537
1620125700000|2021-05-04 10:55:00|2229.34|2228.84|2230.34|2229.84|2231.09|2230.59|2229.09|2228.59|968
1620126000000|2021-05-04 11:00:00|2230.59|2230.09|2231.84|2231.34|2232.34|2231.84|2230.34|2229.84|350
1620126300000|2021-05-04 11:05:00|2231.96|2231.46|2231.59|2231.09|2232.59|2232.09|2231.59|2231.09|273
1620126600000|2021-05-04 11:10:00|2231.84|2231.34|2231.84|2231.34|2232.34|2231.84|2231.46|2230.96|232
1620126900000|2021-05-04 11:15:00|2231.71|2231.21|2233.59|2233.09|2233.84|2233.34|2231.59|2231.09|349
1620127200000|2021-05-04 11:20:00|2233.71|2233.21|2233.34|2232.84|2234.34|2233.84|2233.34|2232.84|509
1620127500000|2021-05-04 11:25:00|2233.46|2232.96|2232.84|2232.34|2234.59|2234.09|2232.84|2232.34|377
1620127800000|2021-05-04 11:30:00|2232.71|2232.21|2230.09|2229.59|2232.84|2232.34|2229.84|2229.34|451
1620128100000|2021-05-04 11:35:00|2230.21|2229.71|2226.34|2225.84|2230.34|2229.84|2226.34|2225.84|732
1620128400000|2021-05-04 11:40:00|2226.35|2225.85|2218.85|2218.35|2226.35|2225.85|2216.35|2215.85|3195
1620128700000|2021-05-04 11:45:00|2218.97|2218.47|2218.35|2217.85|2219.1|2218.6|2215.35|2214.85|2068
1620129000000|2021-05-04 11:50:00|2218.22|2217.72|2219.35|2218.85|2221.47|2220.97|2216.6|2216.1|1466
1620129300000|2021-05-04 11:55:00|2219.1|2218.6|2217.35|2216.85|2219.6|2219.1|2217.35|2216.85|1144
1620129600000|2021-05-04 12:00:00|2217.47|2216.97|2215.1|2214.6|2217.85|2217.35|2215.1|2214.6|986
1620129900000|2021-05-04 12:05:00|2214.97|2214.47|2213.35|2212.85|2215.72|2215.22|2212.85|2212.35|1152
1620130200000|2021-05-04 12:10:00|2213.6|2213.1|2210.1|2209.6|2213.6|2213.1|2209.72|2209.22|1381
1620130500000|2021-05-04 12:15:00|2209.85|2209.35|2208.6|2208.1|2209.85|2209.35|2207.1|2206.6|1930
1620130800000|2021-05-04 12:20:00|2208.47|2207.97|2205.6|2205.1|2208.6|2208.1|2204.6|2204.1|1651
1620131100000|2021-05-04 12:25:00|2205.72|2205.22|2205.97|2205.47|2205.97|2205.47|2202.72|2202.22|1099
1620131400000|2021-05-04 12:30:00|2206.1|2205.6|2209.85|2209.35|2210.35|2209.85|2205.35|2204.85|2314
1620131700000|2021-05-04 12:35:00|2210.1|2209.6|2210.35|2209.85|2210.97|2210.47|2208.6|2208.1|1681
1620132000000|2021-05-04 12:40:00|2210.22|2209.72|2207.6|2207.1|2210.35|2209.85|2207.1|2206.6|943
1620132300000|2021-05-04 12:45:00|2207.47|2206.97|2209.1|2208.6|2209.1|2208.6|2206.1|2205.6|875
1620132600000|2021-05-04 12:50:00|2208.97|2208.47|2208.22|2207.72|2209.35|2208.85|2207.22|2206.72|717
1620132900000|2021-05-04 12:55:00|2208.1|2207.6|2206.85|2206.35|2208.6|2208.1|2206.35|2205.85|533
1620133200000|2021-05-04 13:00:00|2206.6|2206.1|2205.6|2205.1|2207.85|2207.35|2205.1|2204.6|788
1620133500000|2021-05-04 13:05:00|2205.72|2205.22|2201.85|2201.35|2205.85|2205.35|2201.35|2200.85|2557
1620133800000|2021-05-04 13:10:00|2201.72|2201.22|2206.1|2205.6|2206.22|2205.72|2201.72|2201.22|880
1620134100000|2021-05-04 13:15:00|2205.97|2205.47|2204.35|2203.85|2206.35|2205.85|2204.1|2203.6|1497
1620134400000|2021-05-04 13:20:00|2204.1|2203.6|2203.35|2202.85|2204.85|2204.35|2202.85|2202.35|614
1620134700000|2021-05-04 13:25:00|2203.22|2202.72|2207.6|2207.1|2207.6|2207.1|2203.1|2202.6|1193
1620135000000|2021-05-04 13:30:00|2207.85|2207.35|2213.6|2213.1|2214.22|2213.72|2207.72|2207.22|3422
1620135300000|2021-05-04 13:35:00|2213.72|2213.22|2213.47|2212.97|2215.97|2215.47|2213.1|2212.6|2206
1620135600000|2021-05-04 13:40:00|2213.35|2212.85|2208.72|2208.22|2214.1|2213.6|2208.6|2208.1|1672
1620135900000|2021-05-04 13:45:00|2208.6|2208.1|2203.6|2203.1|2208.6|2208.1|2203.1|2202.6|2345
1620136200000|2021-05-04 13:50:00|2203.47|2202.97|2201.47|2200.97|2203.6|2203.1|2200.1|2199.6|2386
1620136500000|2021-05-04 13:55:00|2201.6|2201.1|2201.97|2201.47|2202.35|2201.85|2199.35|2198.85|2022
1620136800000|2021-05-04 14:00:00|2201.85|2201.35|2197.22|2196.72|2201.85|2201.35|2196.35|2195.85|3366
1620137100000|2021-05-04 14:05:00|2197.35|2196.85|2199.97|2199.47|2201.35|2200.85|2196.35|2195.85|2068
1620137400000|2021-05-04 14:10:00|2199.98|2199.48|2197.98|2197.48|2199.98|2199.48|2196.48|2195.98|1832
1620137700000|2021-05-04 14:15:00|2197.86|2197.36|2206.11|2205.61|2206.36|2205.86|2195.23|2194.73|2170
1620138000000|2021-05-04 14:20:00|2205.98|2205.48|2203.23|2202.73|2205.98|2205.48|2201.86|2201.36|1630
1620138300000|2021-05-04 14:25:00|2203.11|2202.61|2202.86|2202.36|2204.86|2204.36|2202.11|2201.61|1521
1620138600000|2021-05-04 14:30:00|2203.11|2202.61|2200.11|2199.61|2203.36|2202.86|2199.61|2199.11|2182
1620138900000|2021-05-04 14:35:00|2200.23|2199.73|2203.36|2202.86|2203.36|2202.86|2199.11|2198.61|1088
1620139200000|2021-05-04 14:40:00|2203.48|2202.98|2202.36|2201.86|2204.61|2204.11|2202.11|2201.61|908
1620139500000|2021-05-04 14:45:00|2202.23|2201.73|2199.73|2199.23|2203.11|2202.61|2198.86|2198.36|1107
1620139800000|2021-05-04 14:50:00|2199.61|2199.11|2197.36|2196.86|2199.61|2199.11|2196.86|2196.36|1320
1620140100000|2021-05-04 14:55:00|2197.48|2196.98|2197.36|2196.86|2198.36|2197.86|2196.36|2195.86|723
1620140400000|2021-05-04 15:00:00|2197.48|2196.98|2197.73|2197.23|2199.36|2198.86|2196.11|2195.61|1496
1620140700000|2021-05-04 15:05:00|2197.86|2197.36|2196.48|2195.98|2198.36|2197.86|2195.11|2194.61|2116
1620141000000|2021-05-04 15:10:00|2196.36|2195.86|2193.23|2192.73|2196.61|2196.11|2192.23|2191.73|2995
1620141300000|2021-05-04 15:15:00|2193.11|2192.61|2192.86|2192.36|2194.36|2193.86|2191.61|2191.11|2356
1620141600000|2021-05-04 15:20:00|2192.73|2192.23|2193.55|2192.05|2193.86|2193.36|2192.36|2191.86|3148
1620141900000|2021-05-04 15:25:00|2193.41|2191.91|2192.26|2190.76|2193.41|2191.91|2191.11|2189.61|1701
1620142200000|2021-05-04 15:30:00|2190.69|2189.19|2194.68|2193.28|2197.31|2195.91|2190.69|2189.19|442
1620142500000|2021-05-04 15:35:00|2194.81|2193.41|2195.68|2194.28|2196.18|2194.78|2194.31|2192.91|134
1620142800000|2021-05-04 15:40:00|2195.81|2194.41|2193.81|2192.41|2195.81|2194.41|2193.81|2192.41|11
1620143100000|2021-05-04 15:45:00|2193.68|2192.28|2192.81|2191.41|2194.43|2193.03|2192.56|2191.16|12
1620143400000|2021-05-04 15:50:00|2192.68|2191.28|2192.93|2191.53|2193.93|2192.53|2192.31|2190.91|5
1620143700000|2021-05-04 15:55:00|2192.81|2191.41|2194.84|2193.34|2195.31|2193.91|2192.18|2190.78|31
1620144000000|2021-05-04 16:00:00|2194.83|2193.33|2196.95|2195.45|2197.45|2195.95|2194.79|2193.29|3000
1620144300000|2021-05-04 16:05:00|2196.94|2195.44|2198.01|2196.51|2198.07|2196.57|2195.92|2194.42|0
1620144600000|2021-05-04 16:10:00|2198|2196.5|2199.54|2198.04|2200.1|2198.6|2198|2196.5|0
1620144900000|2021-05-04 16:15:00|2199.53|2198.03|2200.05|2198.55|2200.05|2198.55|2198.97|2197.47|0
1620145200000|2021-05-04 16:20:00|2200.03|2198.53|2198.55|2197.05|2200.1|2198.6|2198.52|2197.02|0
1620145500000|2021-05-04 16:25:00|2198.56|2197.06|2198.27|2196.77|2199.61|2198.11|2197.75|2196.25|0
1620145800000|2021-05-04 16:30:00|2198.29|2196.79|2196.65|2195.15|2198.66|2197.16|2196.61|2195.11|0
1620146100000|2021-05-04 16:35:00|2196.79|2195.29|2197.58|2196.08|2198.67|2197.17|2196.79|2195.29|0
1620146400000|2021-05-04 16:40:00|2197.59|2196.09|2196.07|2194.57|2197.59|2196.09|2195.58|2194.08|0
1620146700000|2021-05-04 16:45:00|2196.09|2194.59|2196.56|2195.06|2196.63|2195.13|2195.08|2193.58|0
1620147000000|2021-05-04 16:50:00|2196.55|2195.05|2197.07|2195.57|2198.12|2196.62|2196.08|2194.58|0
1620147300000|2021-05-04 16:55:00|2197.06|2195.56|2196.52|2195.02|2197.11|2195.61|2196.5|2195|0
1620147600000|2021-05-04 17:00:00|2196.5|2195|2198.15|2196.65|2198.68|2197.18|2195.5|2194|0
1620147900000|2021-05-04 17:05:00|2198.16|2196.66|2198.18|2196.68|2198.7|2197.2|2197.04|2195.54|0
1620148200000|2021-05-04 17:10:00|2198.19|2196.69|2199.7|2198.2|2199.72|2198.22|2198.09|2196.59|0
1620148500000|2021-05-04 17:15:00|2199.69|2198.19|2199.19|2197.69|2200.25|2198.75|2198.67|2197.17|0
1620148800000|2021-05-04 17:20:00|2199.18|2197.68|2200.16|2198.66|2200.72|2199.22|2199.17|2197.67|0
1620149100000|2021-05-04 17:25:00|2200.18|2198.68|2201.14|2199.64|2201.76|2200.26|2200.15|2198.65|0
1620149400000|2021-05-04 17:30:00|2201.16|2199.66|2201.26|2199.76|2201.72|2200.22|2200.11|2198.61|0
1620149700000|2021-05-04 17:35:00|2201.27|2199.77|2201.7|2200.2|2202.21|2200.71|2201.21|2199.71|0
1620150000000|2021-05-04 17:40:00|2201.72|2200.22|2201.87|2200.37|2202.53|2201.03|2201.37|2199.87|0
1620150300000|2021-05-04 17:45:00|2201.86|2200.36|2200.91|2199.41|2202.41|2200.91|2200.31|2198.81|0
1620150600000|2021-05-04 17:50:00|2200.9|2199.4|2199.86|2198.36|2201.14|2199.64|2199.83|2198.33|0
1620150900000|2021-05-04 17:55:00|2199.87|2198.37|2200.92|2199.42|2201.44|2199.94|2199.83|2198.33|0
1620151200000|2021-05-04 18:00:00|2200.91|2199.41|2201.4|2199.9|2201.4|2199.9|2200.25|2198.75|0
1620151500000|2021-05-04 18:05:00|2201.41|2199.91|2201.91|2200.41|2202.38|2200.88|2200.84|2199.34|0
1620151800000|2021-05-04 18:10:00|2201.98|2200.48|2203.6|2202.1|2203.6|2202.1|2201.82|2200.32|0
1620152100000|2021-05-04 18:15:00|2203.74|2202.24|2202.51|2201.01|2204.05|2202.55|2202.48|2200.98|0
1620152400000|2021-05-04 18:20:00|2202.58|2201.08|2202.38|2200.88|2203|2201.5|2201.85|2200.35|0
1620152700000|2021-05-04 18:25:00|2202.4|2200.9|2201.88|2200.38|2202.41|2200.91|2200.83|2199.33|0
1620153000000|2021-05-04 18:30:00|2201.87|2200.37|2202.89|2201.39|2202.95|2201.45|2201.83|2200.33|0
1620153300000|2021-05-04 18:35:00|2202.91|2201.41|2203.36|2201.86|2203.89|2202.39|2202.88|2201.38|0
1620153600000|2021-05-04 18:40:00|2203.38|2201.88|2203.9|2202.4|2203.95|2202.45|2202.81|2201.31|0
1620153900000|2021-05-04 18:45:00|2203.91|2202.41|2203.9|2202.4|2204.48|2202.98|2203.83|2202.33|0
1620154200000|2021-05-04 18:50:00|2203.91|2202.41|2203.84|2202.34|2204.41|2202.91|2203.83|2202.33|0
1620154500000|2021-05-04 18:55:00|2203.85|2202.35|2203.53|2202.03|2204.41|2202.91|2203.33|2201.83|0
1620154800000|2021-05-04 19:00:00|2203.55|2202.05|2203.33|2201.83|2203.86|2202.36|2201.7|2200.2|0
1620155100000|2021-05-04 19:05:00|2203.32|2201.82|2202.72|2201.22|2203.35|2201.85|2202.1|2200.6|0
1620155400000|2021-05-04 19:10:00|2202.88|2201.38|2203.05|2201.55|2203.96|2202.46|2202.64|2201.14|0
1620155700000|2021-05-04 19:15:00|2203.02|2201.52|2202.65|2201.15|2203.62|2202.12|2202.55|2201.05|0
1620156000000|2021-05-04 19:20:00|2202.62|2201.12|2202.34|2200.84|2202.71|2201.21|2202.08|2200.58|0
1620156300000|2021-05-04 19:25:00|2202.27|2200.77|2203.17|2201.67|2203.21|2201.71|2202.03|2200.53|0
1620156600000|2021-05-04 19:30:00|2203.15|2201.65|2204.25|2202.75|2204.33|2202.83|2202.33|2200.83|0
1620156900000|2021-05-04 19:35:00|2204.09|2202.59|2204.85|2203.35|2205.41|2203.91|2203.82|2202.32|0
1620157200000|2021-05-04 19:40:00|2204.86|2203.36|2202.71|2201.21|2204.86|2203.36|2202.69|2201.19|0
1620157500000|2021-05-04 19:45:00|2202.72|2201.22|2202.75|2201.25|2203.26|2201.76|2201.7|2200.2|0
1620157800000|2021-05-04 19:50:00|2202.86|2201.36|2204.46|2202.96|2205.48|2203.98|2202.86|2201.36|0
1620158100000|2021-05-04 19:55:00|2204.47|2202.97|2206.56|2205.06|2206.59|2205.09|2204.44|2202.94|0
1620158400000|2021-05-04 20:00:00|2206.58|2205.08|2205.31|2203.81|2207.73|2206.23|2205.21|2203.71|0
1620158700000|2021-05-04 20:05:00|2205.22|2203.72|2204.05|2202.55|2205.32|2203.82|2204.05|2202.55|0
1620159000000|2021-05-04 20:10:00|2204.03|2202.53|2204.16|2202.66|2204.5|2203|2203.94|2202.44|0
1620159300000|2021-05-04 20:15:00|2204.2|2202.7|2204.12|2202.62|2204.2|2202.7|2204.07|2202.57|0
1620159600000|2021-05-04 20:20:00|2204.16|2202.66|2204.24|2202.74|2204.24|2202.74|2204.12|2202.62|0
1620159900000|2021-05-04 20:25:00|2204.28|2202.78|2204.33|2202.83|2204.33|2202.83|2204.24|2202.74|0
1620160200000|2021-05-04 20:30:00|2204.34|2202.84|2204.17|2202.67|2204.55|2203.05|2203.31|2201.81|0
1620160500000|2021-05-04 20:35:00|2204.19|2202.69|2204.58|2203.08|2204.58|2203.08|2204.07|2202.57|0
1620160800000|2021-05-04 20:40:00|2204.56|2203.06|2204.59|2203.09|2204.8|2203.3|2204.48|2202.98|0
1620161100000|2021-05-04 20:45:00|2204.57|2203.07|2204.58|2203.08|2204.7|2203.2|2204.48|2202.98|0
1620161400000|2021-05-04 20:50:00|2204.56|2203.06|2204.79|2203.29|2204.79|2203.29|2204.48|2202.98|0
1620161700000|2021-05-04 20:55:00|2204.81|2203.31|2205.17|2203.67|2205.17|2203.67|2204.69|2203.19|0
1620162000000|2021-05-04 21:00:00|2205.12|2203.62|2205.21|2203.71|2205.5|2204|2205.12|2203.62|0
1620162300000|2021-05-04 21:05:00|2205.17|2203.67|2205.21|2203.71|2205.25|2203.75|2205.17|2203.67|0
1620162600000|2021-05-04 21:10:00|2205.17|2203.67|2205.17|2203.67|2205.21|2203.71|2205.17|2203.67|0
1620162900000|2021-05-04 21:15:00|2205.21|2203.71|2205.17|2203.67|2205.21|2203.71|2205.17|2203.67|0
1620163200000|2021-05-04 21:20:00|2205.12|2203.62|2205.12|2203.62|2205.12|2203.62|2205.12|2203.62|0
1620163500000|2021-05-04 21:25:00|2205.17|2203.67|2205.09|2203.59|2205.18|2203.68|2205.09|2203.59|0
1620163800000|2021-05-04 21:30:00|2205.18|2203.68|2205.18|2203.68|2205.26|2203.76|2205.18|2203.68|0
1620164100000|2021-05-04 21:35:00|2205.14|2203.64|2205.47|2203.97|2205.47|2203.97|2205.14|2203.64|0
1620164400000|2021-05-04 21:40:00|2205.51|2204.01|2205.3|2203.8|2205.51|2204.01|2205.09|2203.59|0
1620164700000|2021-05-04 21:45:00|2205.35|2203.85|2205.48|2203.98|2205.48|2203.98|2205.35|2203.85|0
1620165000000|2021-05-04 21:50:00|2205.52|2204.02|2205.48|2203.98|2205.52|2204.02|2205.39|2203.89|0
1620165300000|2021-05-04 21:55:00|2205.52|2204.02|2205.52|2204.02|2205.52|2204.02|2205.35|2203.85|0
1620165600000|2021-05-04 22:00:00|2205.56|2204.06|2204.85|2203.35|2205.81|2204.31|2204.54|2203.04|0
1620165900000|2021-05-04 22:05:00|2204.84|2203.34|2204.39|2202.89|2204.9|2203.4|2203.98|2202.48|0
1620166200000|2021-05-04 22:10:00|2204.41|2202.91|2204.54|2203.04|2204.74|2203.24|2204.39|2202.89|0
1620166500000|2021-05-04 22:15:00|2204.52|2203.02|2204.85|2203.35|2204.95|2203.45|2204.39|2202.89|0
1620166800000|2021-05-04 22:20:00|2204.86|2203.36|2204.54|2203.04|2204.95|2203.45|2204.54|2203.04|0
1620167100000|2021-05-04 22:25:00|2204.56|2203.06|2204.64|2203.14|2204.64|2203.14|2204.39|2202.89|0
1620167400000|2021-05-04 22:30:00|2204.63|2203.13|2204.19|2202.69|2204.64|2203.14|2204.19|2202.69|0
1620167700000|2021-05-04 22:35:00|2204.21|2202.71|2204.64|2203.14|2204.64|2203.14|2203.98|2202.48|0
1620168000000|2021-05-04 22:40:00|2204.63|2203.13|2205.26|2203.76|2205.36|2203.86|2204.39|2202.89|0
1620168300000|2021-05-04 22:45:00|2205.28|2203.78|2205.05|2203.55|2205.51|2204.01|2205.05|2203.55|0
1620168600000|2021-05-04 22:50:00|2205.06|2203.56|2205.26|2203.76|2205.26|2203.76|2204.95|2203.45|0
1620168900000|2021-05-04 22:55:00|2205.28|2203.78|2204.95|2203.45|2205.36|2203.86|2204.74|2203.24|0
1620169200000|2021-05-04 23:00:00|2204.97|2203.47|2204.54|2203.04|2205.16|2203.66|2204.54|2203.04|0
1620169500000|2021-05-04 23:05:00|2204.56|2203.06|2205.16|2203.66|2205.16|2203.66|2204.54|2203.04|0
1620169800000|2021-05-04 23:10:00|2205.12|2203.62|2205.05|2203.55|2205.36|2203.86|2204.85|2203.35|0
1620170100000|2021-05-04 23:15:00|2205.06|2203.56|2204.92|2203.42|2205.26|2203.76|2204.82|2203.32|0
1620170400000|2021-05-04 23:20:00|2204.91|2203.41|2205.02|2203.52|2205.13|2203.63|2204.82|2203.32|0
1620170700000|2021-05-04 23:25:00|2205|2203.5|2204.51|2203.01|2205|2203.5|2204.51|2203.01|0
1620171000000|2021-05-04 23:30:00|2204.52|2203.02|2204.82|2203.32|2204.92|2203.42|2204.52|2203.02|0
1620171300000|2021-05-04 23:35:00|2204.8|2203.3|2204.52|2203.02|2204.8|2203.3|2204.51|2203.01|0
1620171600000|2021-05-04 23:40:00|2204.56|2203.06|2205.02|2203.52|2205.13|2203.63|2204.51|2203.01|0
1620171900000|2021-05-04 23:45:00|2205.03|2203.53|2205.02|2203.52|2205.13|2203.63|2204.92|2203.42|0
1620172200000|2021-05-04 23:50:00|2205|2203.5|2205.02|2203.52|2205.33|2203.83|2204.92|2203.42|0
1620172500000|2021-05-04 23:55:00|2205.04|2203.54|2205.78|2204.28|2205.78|2204.28|2205.04|2203.54|0
1620172800000|2021-05-05 00:00:00|2205.8|2204.3|2206.96|2205.46|2207.27|2205.77|2205.58|2204.08|0
1620173100000|2021-05-05 00:05:00|2206.97|2205.47|2206.93|2205.43|2207.28|2205.78|2206.67|2205.17|0
1620173400000|2021-05-05 00:10:00|2206.95|2205.45|2207.17|2205.67|2207.69|2206.19|2206.95|2205.45|0
1620173700000|2021-05-05 00:15:00|2207.19|2205.69|2208.3|2206.8|2209.67|2208.17|2206.91|2205.41|0
1620174000000|2021-05-05 00:20:00|2208.29|2206.79|2208.74|2207.24|2208.74|2207.24|2207.8|2206.3|0
1620174300000|2021-05-05 00:25:00|2208.75|2207.25|2208.76|2207.26|2208.79|2207.29|2208.74|2207.24|0
1620174600000|2021-05-05 00:30:00|2208.89|2207.39|2208.91|2207.41|2209.82|2208.32|2208.87|2207.37|0
1620174900000|2021-05-05 00:35:00|2208.94|2207.44|2209.39|2207.89|2209.91|2208.41|2208.94|2207.44|0
1620175200000|2021-05-05 00:40:00|2209.53|2208.03|2209.4|2207.9|2209.86|2208.36|2209.32|2207.82|0
1620175500000|2021-05-05 00:45:00|2209.41|2207.91|2210.41|2208.91|2210.41|2208.91|2209.41|2207.91|0
1620175800000|2021-05-05 00:50:00|2210.27|2208.77|2211.43|2209.93|2211.43|2209.93|2209.95|2208.45|0
1620176100000|2021-05-05 00:55:00|2211.5|2210|2210.48|2208.98|2211.92|2210.42|2210.48|2208.98|0
1620176400000|2021-05-05 01:00:00|2210.49|2208.99|2210.91|2209.41|2210.98|2209.48|2210.44|2208.94|0
1620176700000|2021-05-05 01:05:00|2210.84|2209.34|2211.38|2209.88|2211.39|2209.89|2210.68|2209.18|0
1620177000000|2021-05-05 01:10:00|2211.39|2209.89|2211.39|2209.89|2211.86|2210.36|2211.37|2209.87|0
1620177300000|2021-05-05 01:15:00|2211.41|2209.91|2211.86|2210.36|2211.86|2210.36|2211.37|2209.87|0
1620177600000|2021-05-05 01:20:00|2211.85|2210.35|2211.41|2209.91|2211.86|2210.36|2211.38|2209.88|0
1620177900000|2021-05-05 01:25:00|2211.48|2209.98|2211.39|2209.89|2211.88|2210.38|2211.38|2209.88|0
1620178200000|2021-05-05 01:30:00|2211.38|2209.88|2211.46|2209.96|2211.46|2209.96|2211.34|2209.84|0
1620178500000|2021-05-05 01:35:00|2211.45|2209.95|2210.5|2209|2211.48|2209.98|2210.49|2208.99|0
1620178800000|2021-05-05 01:40:00|2210.64|2209.14|2211.98|2210.48|2211.98|2210.48|2210.64|2209.14|0
1620179100000|2021-05-05 01:45:00|2212|2210.5|2211.53|2210.03|2212.04|2210.54|2211.53|2210.03|0
1620179400000|2021-05-05 01:50:00|2211.54|2210.04|2213.27|2211.77|2213.34|2211.84|2211.54|2210.04|0
1620179700000|2021-05-05 01:55:00|2213.1|2211.6|2213.1|2211.6|2213.61|2212.11|2213.1|2211.6|0
1620180000000|2021-05-05 02:00:00|2213.11|2211.61|2213.53|2212.03|2214.05|2212.55|2213.09|2211.59|0
1620180300000|2021-05-05 02:05:00|2213.52|2212.02|2213.51|2212.01|2213.78|2212.28|2213.51|2212.01|0
1620180600000|2021-05-05 02:10:00|2213.52|2212.02|2213.88|2212.38|2213.88|2212.38|2213.4|2211.9|0
1620180900000|2021-05-05 02:15:00|2213.89|2212.39|2213.41|2211.91|2213.92|2212.42|2213.4|2211.9|0
1620181200000|2021-05-05 02:20:00|2213.42|2211.92|2213.35|2211.85|2213.42|2211.92|2213.33|2211.83|0
1620181500000|2021-05-05 02:25:00|2213.36|2211.86|2212.37|2210.87|2213.36|2211.86|2212.37|2210.87|0
1620181800000|2021-05-05 02:30:00|2212.38|2210.88|2212.41|2210.91|2212.9|2211.4|2212.37|2210.87|0
1620182100000|2021-05-05 02:35:00|2212.4|2210.9|2211.47|2209.97|2212.88|2211.38|2211.46|2209.96|0
1620182400000|2021-05-05 02:40:00|2211.46|2209.96|2210.97|2209.47|2211.96|2210.46|2210.97|2209.47|0
1620182700000|2021-05-05 02:45:00|2210.98|2209.48|2210.99|2209.49|2211.47|2209.97|2210.97|2209.47|0
1620183000000|2021-05-05 02:50:00|2211|2209.5|2212.47|2210.97|2212.5|2211|2211|2209.5|0
1620183300000|2021-05-05 02:55:00|2212.46|2210.96|2212.44|2210.94|2212.47|2210.97|2211.97|2210.47|0
1620183600000|2021-05-05 03:00:00|2212.45|2210.95|2212.43|2210.93|2212.92|2211.42|2212.41|2210.91|0
1620183900000|2021-05-05 03:05:00|2212.42|2210.92|2211.96|2210.46|2212.46|2210.96|2211.93|2210.43|0
1620184200000|2021-05-05 03:10:00|2211.95|2210.45|2211.49|2209.99|2212.22|2210.72|2211.49|2209.99|0
1620184500000|2021-05-05 03:15:00|2211.51|2210.01|2211.49|2209.99|2211.51|2210.01|2211.48|2209.98|0
1620184800000|2021-05-05 03:20:00|2211.5|2210|2211.97|2210.47|2211.97|2210.47|2211.48|2209.98|0
1620185100000|2021-05-05 03:25:00|2211.98|2210.48|2212.01|2210.51|2212.46|2210.96|2211.97|2210.47|0
1620185400000|2021-05-05 03:30:00|2212.02|2210.52|2212.01|2210.51|2212.25|2210.75|2212.01|2210.51|0
1620185700000|2021-05-05 03:35:00|2212.02|2210.52|2212.05|2210.55|2212.28|2210.78|2212.02|2210.52|0
1620186000000|2021-05-05 03:40:00|2212.12|2210.62|2212.02|2210.52|2212.5|2211|2212.02|2210.52|0
1620186300000|2021-05-05 03:45:00|2212.01|2210.51|2212|2210.5|2212.48|2210.98|2212|2210.5|0
1620186600000|2021-05-05 03:50:00|2212.01|2210.51|2211.97|2210.47|2212.02|2210.52|2211.97|2210.47|0
1620186900000|2021-05-05 03:55:00|2211.98|2210.48|2211.97|2210.47|2211.99|2210.49|2211.49|2209.99|0
1620187200000|2021-05-05 04:00:00|2211.83|2210.33|2211.48|2209.98|2211.83|2210.33|2211.46|2209.96|0
1620187500000|2021-05-05 04:05:00|2211.47|2209.97|2211.5|2210|2211.5|2210|2211.46|2209.96|0
1620187800000|2021-05-05 04:10:00|2211.49|2209.99|2211.96|2210.46|2211.97|2210.47|2211.49|2209.99|0
1620188100000|2021-05-05 04:15:00|2211.95|2210.45|2211.49|2209.99|2211.96|2210.46|2211.49|2209.99|0
1620188400000|2021-05-05 04:20:00|2211.48|2209.98|2211.01|2209.51|2211.48|2209.98|2211|2209.5|0
1620188700000|2021-05-05 04:25:00|2211.02|2209.52|2211.48|2209.98|2211.49|2209.99|2211.01|2209.51|0
1620189000000|2021-05-05 04:30:00|2211.94|2210.44|2211.77|2210.27|2211.98|2210.48|2211.47|2209.97|0
1620189300000|2021-05-05 04:35:00|2211.79|2210.29|2212.22|2210.72|2212.24|2210.74|2211.76|2210.26|0
1620189600000|2021-05-05 04:40:00|2212.29|2210.79|2212.24|2210.74|2212.7|2211.2|2212.24|2210.74|0
1620189900000|2021-05-05 04:45:00|2212.47|2210.97|2211.74|2210.24|2212.72|2211.22|2211.74|2210.24|0
1620190200000|2021-05-05 04:50:00|2211.76|2210.26|2212.2|2210.7|2212.66|2211.16|2211.72|2210.22|0
1620190500000|2021-05-05 04:55:00|2212.19|2210.69|2212.2|2210.7|2212.66|2211.16|2212.19|2210.69|0
1620190800000|2021-05-05 05:00:00|2212.21|2210.71|2212.62|2211.12|2213.14|2211.64|2212.2|2210.7|0
1620191100000|2021-05-05 05:05:00|2212.6|2211.1|2211.04|2209.54|2212.62|2211.12|2210.66|2209.16|0
1620191400000|2021-05-05 05:10:00|2211.05|2209.55|2210.49|2208.99|2211.54|2210.04|2210.47|2208.97|0
1620191700000|2021-05-05 05:15:00|2210.5|2209|2208.96|2207.46|2210.5|2209|2208.96|2207.46|0
1620192000000|2021-05-05 05:20:00|2208.98|2207.48|2208.54|2207.04|2209.14|2207.64|2208.53|2207.03|0
1620192300000|2021-05-05 05:25:00|2208.53|2207.03|2208.55|2207.05|2209.02|2207.52|2208.02|2206.52|0
1620192600000|2021-05-05 05:30:00|2208.56|2207.06|2210.05|2208.55|2210.51|2209.01|2208.52|2207.02|0
1620192900000|2021-05-05 05:35:00|2210.04|2208.54|2210.52|2209.02|2210.52|2209.02|2210.03|2208.53|0
1620193200000|2021-05-05 05:40:00|2210.53|2209.03|2210.02|2208.52|2210.53|2209.03|2209.96|2208.46|0
1620193500000|2021-05-05 05:45:00|2210.01|2208.51|2210.5|2209|2210.5|2209|2210.01|2208.51|0
1620193800000|2021-05-05 05:50:00|2210.49|2208.99|2211.45|2209.95|2211.48|2209.98|2210.49|2208.99|0
1620194100000|2021-05-05 05:55:00|2211.44|2209.94|2212.04|2210.54|2212.05|2210.55|2210.98|2209.48|0
1620194400000|2021-05-05 06:00:00|2212.07|2210.57|2213.99|2212.49|2214.65|2213.15|2211.6|2210.1|0
1620194700000|2021-05-05 06:05:00|2214|2212.5|2213.05|2211.55|2214.48|2212.98|2212.58|2211.08|0
1620195000000|2021-05-05 06:10:00|2213.03|2211.53|2211.61|2210.11|2213.53|2212.03|2211.61|2210.11|0
1620195300000|2021-05-05 06:15:00|2211.6|2210.1|2212.34|2210.84|2212.87|2211.37|2211.11|2209.61|0
1620195600000|2021-05-05 06:20:00|2212.32|2210.82|2212.38|2210.88|2212.79|2211.29|2211.85|2210.35|0
1620195900000|2021-05-05 06:25:00|2212.39|2210.89|2211.84|2210.34|2212.87|2211.37|2211.84|2210.34|0
1620196200000|2021-05-05 06:30:00|2211.77|2210.27|2209.56|2208.16|2211.77|2210.27|2208.31|2206.91|22
1620196500000|2021-05-05 06:35:00|2209.68|2208.28|2210.81|2209.41|2210.81|2209.41|2209.68|2208.28|1
1620196800000|2021-05-05 06:40:00|2210.68|2209.28|2209.93|2208.53|2211.06|2209.66|2209.68|2208.28|28
1620197100000|2021-05-05 06:45:00|2210.06|2208.66|2210.06|2208.66|2210.81|2209.41|2209.56|2208.16|15
1620197400000|2021-05-05 06:50:00|2210.18|2208.78|2208.93|2207.53|2210.43|2209.03|2208.93|2207.53|16
1620197700000|2021-05-05 06:55:00|2210.36|2208.86|2209.09|2207.59|2211.31|2209.81|2207.69|2206.19|0
1620198000000|2021-05-05 07:00:00|2209.1|2207.6|2215.73|2215.23|2219.23|2218.73|2209.08|2207.58|5572
1620198300000|2021-05-05 07:05:00|2215.86|2215.36|2217.36|2216.86|2218.48|2217.98|2213.86|2213.36|3399
1620198600000|2021-05-05 07:10:00|2217.48|2216.98|2217.86|2217.36|2218.86|2218.36|2216.73|2216.23|2032
1620198900000|2021-05-05 07:15:00|2217.98|2217.48|2217.11|2216.61|2218.86|2218.36|2216.86|2216.36|2233
1620199200000|2021-05-05 07:20:00|2216.98|2216.48|2221.36|2220.86|2221.61|2221.11|2216.86|2216.36|2513
1620199500000|2021-05-05 07:25:00|2221.23|2220.73|2221.86|2221.36|2222.36|2221.86|2220.61|2220.11|1569
1620199800000|2021-05-05 07:30:00|2221.98|2221.48|2223.61|2223.11|2225.11|2224.61|2221.98|2221.48|1391
1620200100000|2021-05-05 07:35:00|2223.73|2223.23|2224.61|2224.11|2224.61|2224.11|2222.61|2222.11|1396
1620200400000|2021-05-05 07:40:00|2224.49|2223.99|2226.61|2226.11|2227.49|2226.99|2224.49|2223.99|1027
1620200700000|2021-05-05 07:45:00|2226.49|2225.99|2227.49|2226.99|2227.49|2226.99|2225.74|2225.24|1005
1620201000000|2021-05-05 07:50:00|2227.61|2227.11|2229.24|2228.74|2230.74|2230.24|2227.49|2226.99|1079
1620201300000|2021-05-05 07:55:00|2229.36|2228.86|2228.49|2227.99|2230.24|2229.74|2227.74|2227.24|1037
1620201600000|2021-05-05 08:00:00|2228.74|2228.24|2227.99|2227.49|2229.49|2228.99|2227.61|2227.11|1682
1620201900000|2021-05-05 08:05:00|2227.86|2227.36|2226.86|2226.36|2228.24|2227.74|2226.86|2226.36|886
1620202200000|2021-05-05 08:10:00|2226.99|2226.49|2226.49|2225.99|2227.86|2227.36|2225.99|2225.49|1026
1620202500000|2021-05-05 08:15:00|2226.74|2226.24|2228.24|2227.74|2228.49|2227.99|2226.74|2226.24|1059
1620202800000|2021-05-05 08:20:00|2228.36|2227.86|2231.74|2231.24|2231.74|2231.24|2228.24|2227.74|1269
1620203100000|2021-05-05 08:25:00|2231.86|2231.36|2233.49|2232.99|2234.49|2233.99|2231.74|2231.24|1220
1620203400000|2021-05-05 08:30:00|2233.61|2233.11|2233.61|2233.11|2234.11|2233.61|2232.74|2232.24|858
1620203700000|2021-05-05 08:35:00|2233.74|2233.24|2233.74|2233.24|2234.36|2233.86|2233.49|2232.99|1041
1620204000000|2021-05-05 08:40:00|2233.99|2233.49|2232.99|2232.49|2234.24|2233.74|2232.24|2231.74|654
1620204300000|2021-05-05 08:45:00|2233.11|2232.61|2233.99|2233.49|2234.24|2233.74|2232.36|2231.86|684
1620204600000|2021-05-05 08:50:00|2234.11|2233.61|2233.49|2232.99|2234.61|2234.11|2232.99|2232.49|757
1620204900000|2021-05-05 08:55:00|2233.61|2233.11|2232.49|2231.99|2233.99|2233.49|2232.11|2231.61|835
1620205200000|2021-05-05 09:00:00|2232.36|2231.86|2234.49|2233.99|2234.74|2234.24|2232.24|2231.74|760
1620205500000|2021-05-05 09:05:00|2234.61|2234.11|2234.24|2233.74|2234.61|2234.11|2232.99|2232.49|610
1620205800000|2021-05-05 09:10:00|2234.36|2233.86|2235.24|2234.74|2235.61|2235.11|2233.99|2233.49|770
1620206100000|2021-05-05 09:15:00|2235.36|2234.86|2236.99|2236.49|2237.24|2236.74|2234.99|2234.49|643
1620206400000|2021-05-05 09:20:00|2237.11|2236.61|2237.99|2237.49|2238.24|2237.74|2236.99|2236.49|853
1620206700000|2021-05-05 09:25:00|2237.86|2237.36|2235.99|2235.49|2237.99|2237.49|2235.86|2235.36|876
1620207000000|2021-05-05 09:30:00|2236.11|2235.61|2236.61|2236.11|2236.99|2236.49|2235.86|2235.36|626
1620207300000|2021-05-05 09:35:00|2236.49|2235.99|2236.49|2235.99|2237.24|2236.74|2235.99|2235.49|437
1620207600000|2021-05-05 09:40:00|2236.36|2235.86|2235.86|2235.36|2236.74|2236.24|2234.99|2234.49|534
1620207900000|2021-05-05 09:45:00|2235.74|2235.24|2236.49|2235.99|2236.49|2235.99|2235.49|2234.99|341
1620208200000|2021-05-05 09:50:00|2236.61|2236.11|2236.49|2235.99|2237.24|2236.74|2235.74|2235.24|528
1620208500000|2021-05-05 09:55:00|2236.61|2236.11|2235.61|2235.11|2236.99|2236.49|2235.36|2234.86|464
1620208800000|2021-05-05 10:00:00|2235.74|2235.24|2234.24|2233.74|2235.74|2235.24|2233.74|2233.24|607
1620209100000|2021-05-05 10:05:00|2234.36|2233.86|2233.86|2233.36|2234.99|2234.49|2233.49|2232.99|677
1620209400000|2021-05-05 10:10:00|2233.74|2233.24|2233.74|2233.24|2233.99|2233.49|2232.74|2232.24|580
1620209700000|2021-05-05 10:15:00|2233.86|2233.36|2234.74|2234.24|2234.99|2234.49|2233.49|2232.99|692
1620210000000|2021-05-05 10:20:00|2234.86|2234.36|2235.61|2235.11|2235.61|2235.11|2234.49|2233.99|865
1620210300000|2021-05-05 10:25:00|2235.74|2235.24|2234.99|2234.49|2235.74|2235.24|2234.36|2233.86|563
1620210600000|2021-05-05 10:30:00|2235.24|2234.74|2235.99|2235.49|2236.24|2235.74|2234.74|2234.24|454
1620210900000|2021-05-05 10:35:00|2236.11|2235.61|2235.99|2235.49|2236.99|2236.49|2235.49|2234.99|619
1620211200000|2021-05-05 10:40:00|2236.11|2235.61|2234.61|2234.11|2236.24|2235.74|2233.99|2233.49|474
1620211500000|2021-05-05 10:45:00|2234.74|2234.24|2235.49|2234.99|2235.49|2234.99|2234.49|2233.99|357
1620211800000|2021-05-05 10:50:00|2235.74|2235.24|2234.24|2233.74|2235.99|2235.49|2234.24|2233.74|655
1620212100000|2021-05-05 10:55:00|2234.36|2233.86|2234.11|2233.61|2234.74|2234.24|2233.99|2233.49|406
1620212400000|2021-05-05 11:00:00|2234.24|2233.74|2235.24|2234.74|2235.24|2234.74|2233.74|2233.24|613
1620212700000|2021-05-05 11:05:00|2235.36|2234.86|2235.24|2234.74|2235.99|2235.49|2234.49|2233.99|637
1620213000000|2021-05-05 11:10:00|2234.99|2234.49|2233.86|2233.36|2234.99|2234.49|2233.74|2233.24|385
1620213300000|2021-05-05 11:15:00|2233.99|2233.49|2234.24|2233.74|2234.49|2233.99|2233.49|2232.99|291
1620213600000|2021-05-05 11:20:00|2234.11|2233.61|2234.24|2233.74|2234.49|2233.99|2233.49|2232.99|246
1620213900000|2021-05-05 11:25:00|2234.11|2233.61|2234.99|2234.49|2235.11|2234.61|2233.99|2233.49|209
1620214200000|2021-05-05 11:30:00|2234.74|2234.24|2235.24|2234.74|2235.49|2234.99|2234.49|2233.99|395
1620214500000|2021-05-05 11:35:00|2234.99|2234.49|2236.61|2236.11|2236.99|2236.49|2234.99|2234.49|672
1620214800000|2021-05-05 11:40:00|2236.7|2236.2|2236.08|2235.58|2237.33|2236.83|2235.7|2235.2|389
1620215100000|2021-05-05 11:45:00|2235.95|2235.45|2236.33|2235.83|2236.58|2236.08|2235.83|2235.33|228
1620215400000|2021-05-05 11:50:00|2236.2|2235.7|2235.95|2235.45|2237.08|2236.58|2235.83|2235.33|304
1620215700000|2021-05-05 11:55:00|2235.83|2235.33|2236.08|2235.58|2236.83|2236.33|2235.7|2235.2|303
1620216000000|2021-05-05 12:00:00|2236.2|2235.7|2238.08|2237.58|2238.08|2237.58|2236.2|2235.7|388
1620216300000|2021-05-05 12:05:00|2238.2|2237.7|2239.33|2238.83|2239.33|2238.83|2237.83|2237.33|488
1620216600000|2021-05-05 12:10:00|2239.2|2238.7|2237.95|2237.45|2239.33|2238.83|2237.83|2237.33|871
1620216900000|2021-05-05 12:15:00|2238.08|2237.58|2239.33|2238.83|2239.83|2239.33|2237.95|2237.45|893
1620217200000|2021-05-05 12:20:00|2239.58|2239.08|2240.08|2239.58|2240.58|2240.08|2239.33|2238.83|579
1620217500000|2021-05-05 12:25:00|2239.95|2239.45|2238.83|2238.33|2240.58|2240.08|2238.58|2238.08|409
1620217800000|2021-05-05 12:30:00|2238.95|2238.45|2238.58|2238.08|2239.33|2238.83|2237.83|2237.33|546
1620218100000|2021-05-05 12:35:00|2238.33|2237.83|2240.2|2239.7|2240.33|2239.83|2238.33|2237.83|892
1620218400000|2021-05-05 12:40:00|2240.08|2239.58|2240.33|2239.83|2240.95|2240.45|2239.58|2239.08|809
1620218700000|2021-05-05 12:45:00|2240.45|2239.95|2239.83|2239.33|2240.58|2240.08|2239.58|2239.08|540
1620219000000|2021-05-05 12:50:00|2239.95|2239.45|2241.08|2240.58|2241.08|2240.58|2239.33|2238.83|644
1620219300000|2021-05-05 12:55:00|2240.95|2240.45|2240.08|2239.58|2240.95|2240.45|2239.83|2239.33|456
1620219600000|2021-05-05 13:00:00|2240.2|2239.7|2241.33|2240.83|2241.45|2240.95|2239.08|2238.58|732
1620219900000|2021-05-05 13:05:00|2241.45|2240.95|2244.2|2243.7|2245.2|2244.7|2241.33|2240.83|2176
1620220200000|2021-05-05 13:10:00|2244.08|2243.58|2244.08|2243.58|2244.83|2244.33|2243.83|2243.33|508
1620220500000|2021-05-05 13:15:00|2243.95|2243.45|2243.58|2243.08|2244.08|2243.58|2243.2|2242.7|488
1620220800000|2021-05-05 13:20:00|2243.45|2242.95|2245.33|2244.83|2245.58|2245.08|2242.58|2242.08|927
1620221100000|2021-05-05 13:25:00|2245.45|2244.95|2246.33|2245.83|2246.58|2246.08|2245.33|2244.83|1247
1620221400000|2021-05-05 13:30:00|2246.08|2245.58|2245.08|2244.58|2246.45|2245.95|2245.08|2244.58|2408
1620221700000|2021-05-05 13:35:00|2244.95|2244.45|2243.45|2242.95|2245.2|2244.7|2243.08|2242.58|2958
1620222000000|2021-05-05 13:40:00|2243.58|2243.08|2245.33|2244.83|2245.58|2245.08|2243.33|2242.83|962
1620222300000|2021-05-05 13:45:00|2245.45|2244.95|2245.08|2244.58|2246.58|2246.08|2244.83|2244.33|1483
1620222600000|2021-05-05 13:50:00|2244.83|2244.33|2245.08|2244.58|2246.83|2246.33|2244.7|2244.2|1648
1620222900000|2021-05-05 13:55:00|2244.95|2244.45|2245.2|2244.7|2245.45|2244.95|2244.08|2243.58|1077
1620223200000|2021-05-05 14:00:00|2245.33|2244.83|2243.58|2243.08|2246.33|2245.83|2242.45|2241.95|2186
1620223500000|2021-05-05 14:05:00|2243.45|2242.95|2242.08|2241.58|2243.58|2243.08|2240.58|2240.08|1595
1620223800000|2021-05-05 14:10:00|2241.83|2241.33|2244.38|2243.88|2244.63|2244.13|2241.2|2240.7|1501
1620224100000|2021-05-05 14:15:00|2244.5|2244|2243.88|2243.38|2245|2244.5|2242.88|2242.38|1136
1620224400000|2021-05-05 14:20:00|2243.75|2243.25|2241.88|2241.38|2245.63|2245.13|2241.38|2240.88|1548
1620224700000|2021-05-05 14:25:00|2242.13|2241.63|2243.88|2243.38|2243.88|2243.38|2241.38|2240.88|1596
1620225000000|2021-05-05 14:30:00|2243.75|2243.25|2245.38|2244.88|2245.63|2245.13|2243.13|2242.63|1209
1620225300000|2021-05-05 14:35:00|2245.13|2244.63|2246|2245.5|2246.38|2245.88|2245.13|2244.63|1155
1620225600000|2021-05-05 14:40:00|2245.88|2245.38|2247.88|2247.38|2248.38|2247.88|2245.88|2245.38|1804
1620225900000|2021-05-05 14:45:00|2247.75|2247.25|2248.63|2248.13|2249|2248.5|2247.63|2247.13|1921
1620226200000|2021-05-05 14:50:00|2248.75|2248.25|2248|2247.5|2249.38|2248.88|2247.5|2247|1806
1620226500000|2021-05-05 14:55:00|2248.13|2247.63|2247.13|2246.63|2248.38|2247.88|2246.88|2246.38|1677
1620226800000|2021-05-05 15:00:00|2247.38|2246.88|2245.88|2245.38|2247.88|2247.38|2244.88|2244.38|1769
1620227100000|2021-05-05 15:05:00|2246.13|2245.63|2249.88|2249.38|2250|2249.5|2245.88|2245.38|1873
1620227400000|2021-05-05 15:10:00|2249.63|2249.13|2252.13|2251.63|2252.5|2252|2249.63|2249.13|2442
1620227700000|2021-05-05 15:15:00|2251.88|2251.38|2254.63|2254.13|2254.88|2254.38|2251.88|2251.38|4190
1620228000000|2021-05-05 15:20:00|2254.38|2253.88|2255.96|2254.46|2255.96|2255.38|2253.38|2252.88|4438
1620228300000|2021-05-05 15:25:00|2253.54|2252.04|2254.39|2252.89|2254.42|2252.92|2253.44|2251.94|1716
1620228600000|2021-05-05 15:30:00|2252.68|2251.18|2253.78|2252.38|2254.41|2253.01|2251.16|2249.76|367
1620228900000|2021-05-05 15:35:00|2253.66|2252.26|2253.91|2252.51|2254.03|2252.63|2252.66|2251.26|78
1620229200000|2021-05-05 15:40:00|2253.78|2252.38|2257.03|2255.63|2257.03|2255.63|2253.16|2251.76|56
1620229500000|2021-05-05 15:45:00|2258.03|2256.63|2256.16|2254.76|2258.16|2256.76|2255.91|2254.51|78
1620229800000|2021-05-05 15:50:00|2256.41|2255.01|2256.16|2254.76|2257.28|2255.88|2256.16|2254.76|6
1620230100000|2021-05-05 15:55:00|2255.78|2254.38|2257.72|2256.22|2258.41|2257.01|2255.78|2254.38|29
1620230400000|2021-05-05 16:00:00|2257.73|2256.23|2257.59|2256.09|2258.17|2256.67|2257.56|2256.06|0
1620230700000|2021-05-05 16:05:00|2257.6|2256.1|2257.59|2256.09|2257.6|2256.1|2257.56|2256.06|0
1620231000000|2021-05-05 16:10:00|2257.57|2256.07|2256.95|2255.45|2257.59|2256.09|2256.95|2255.45|0
1620231300000|2021-05-05 16:15:00|2256.96|2255.46|2257.46|2255.96|2257.95|2256.45|2256.96|2255.46|0
1620231600000|2021-05-05 16:20:00|2257.45|2255.95|2257.37|2255.87|2257.49|2255.99|2257.37|2255.87|0
1620231900000|2021-05-05 16:25:00|2257.38|2255.88|2257.27|2255.77|2257.43|2255.93|2257.26|2255.76|0
1620232200000|2021-05-05 16:30:00|2257.29|2255.79|2256.75|2255.25|2257.35|2255.85|2256.73|2255.23|0
1620232500000|2021-05-05 16:35:00|2256.73|2255.23|2256.13|2254.63|2256.75|2255.25|2256.12|2254.62|0
1620232800000|2021-05-05 16:40:00|2256.12|2254.62|2255.48|2253.98|2256.15|2254.65|2255|2253.5|0
1620233100000|2021-05-05 16:45:00|2255.49|2253.99|2256.47|2254.97|2256.51|2255.01|2255.48|2253.98|0
1620233400000|2021-05-05 16:50:00|2256.46|2254.96|2256.42|2254.92|2256.47|2254.97|2255.92|2254.42|0
1620233700000|2021-05-05 16:55:00|2256.44|2254.94|2254.85|2253.35|2256.44|2254.94|2254.82|2253.32|0
1620234000000|2021-05-05 17:00:00|2254.87|2253.37|2254.7|2253.2|2255.86|2254.36|2254.21|2252.71|0
1620234300000|2021-05-05 17:05:00|2254.69|2253.19|2255.31|2253.81|2255.34|2253.84|2254.68|2253.18|0
1620234600000|2021-05-05 17:10:00|2255.3|2253.8|2256.03|2254.53|2256.11|2254.61|2254.8|2253.3|0
1620234900000|2021-05-05 17:15:00|2256.02|2254.52|2256.58|2255.08|2256.61|2255.11|2256.02|2254.52|0
1620235200000|2021-05-05 17:20:00|2256.57|2255.07|2257.02|2255.52|2257.04|2255.54|2256.52|2255.02|0
1620235500000|2021-05-05 17:25:00|2257.01|2255.51|2257.07|2255.57|2257.08|2255.58|2256.52|2255.02|0
1620235800000|2021-05-05 17:30:00|2257.08|2255.58|2257.66|2256.16|2257.71|2256.21|2257.08|2255.58|0
1620236100000|2021-05-05 17:35:00|2257.52|2256.02|2257.22|2255.72|2257.73|2256.23|2257.13|2255.63|0
1620236400000|2021-05-05 17:40:00|2257.23|2255.73|2257.65|2256.15|2257.73|2256.23|2257.19|2255.69|0
1620236700000|2021-05-05 17:45:00|2257.64|2256.14|2257.74|2256.24|2257.77|2256.27|2257.64|2256.14|0
1620237000000|2021-05-05 17:50:00|2257.73|2256.23|2257.75|2256.25|2258.23|2256.73|2257.68|2256.18|0
1620237300000|2021-05-05 17:55:00|2257.89|2256.39|2257.64|2256.14|2258.21|2256.71|2257.09|2255.59|0
1620237600000|2021-05-05 18:00:00|2257.66|2256.16|2256.58|2255.08|2257.69|2256.19|2256.58|2255.08|0
1620237900000|2021-05-05 18:05:00|2256.72|2255.22|2256.29|2254.79|2257.06|2255.56|2256.28|2254.78|0
1620238200000|2021-05-05 18:10:00|2256.28|2254.78|2257.32|2255.82|2257.34|2255.84|2256.27|2254.77|0
1620238500000|2021-05-05 18:15:00|2257.31|2255.81|2257.78|2256.28|2257.85|2256.35|2256.73|2255.23|0
1620238800000|2021-05-05 18:20:00|2257.77|2256.27|2257.23|2255.73|2257.78|2256.28|2257.23|2255.73|0
1620239100000|2021-05-05 18:25:00|2257.25|2255.75|2257.79|2256.29|2257.84|2256.34|2256.7|2255.2|0
1620239400000|2021-05-05 18:30:00|2257.78|2256.28|2257.76|2256.26|2257.83|2256.33|2257.25|2255.75|0
1620239700000|2021-05-05 18:35:00|2257.75|2256.25|2257.22|2255.72|2257.75|2256.25|2257.22|2255.72|0
1620240000000|2021-05-05 18:40:00|2257.23|2255.73|2257.17|2255.67|2257.75|2256.25|2257.17|2255.67|0
1620240300000|2021-05-05 18:45:00|2257.18|2255.68|2258.31|2256.81|2258.34|2256.84|2257.17|2255.67|0
1620240600000|2021-05-05 18:50:00|2258.32|2256.82|2257.24|2255.74|2258.32|2256.82|2257.21|2255.71|0
1620240900000|2021-05-05 18:55:00|2257.26|2255.76|2256.63|2255.13|2257.76|2256.26|2256.6|2255.1|0
1620241200000|2021-05-05 19:00:00|2256.61|2255.11|2255|2253.5|2256.66|2255.16|2254.42|2252.92|0
1620241500000|2021-05-05 19:05:00|2254.99|2253.49|2254.4|2252.9|2256.13|2254.63|2254.39|2252.89|0
1620241800000|2021-05-05 19:10:00|2254.41|2252.91|2253.54|2252.04|2254.98|2253.48|2253.51|2252.01|0
1620242100000|2021-05-05 19:15:00|2253.53|2252.03|2252.38|2250.88|2253.54|2252.04|2252.35|2250.85|0
1620242400000|2021-05-05 19:20:00|2252.36|2250.86|2251.68|2250.18|2252.38|2250.88|2251.18|2249.68|0
1620242700000|2021-05-05 19:25:00|2251.67|2250.17|2251.3|2249.8|2251.83|2250.33|2250.63|2249.13|0
1620243000000|2021-05-05 19:30:00|2251.29|2249.79|2252.79|2251.29|2252.83|2251.33|2251.18|2249.68|0
1620243300000|2021-05-05 19:35:00|2252.81|2251.31|2253.32|2251.82|2253.39|2251.89|2252.78|2251.28|0
1620243600000|2021-05-05 19:40:00|2253.31|2251.81|2253.35|2251.85|2253.88|2252.38|2252.77|2251.27|0
1620243900000|2021-05-05 19:45:00|2253.38|2251.88|2252.31|2250.81|2254.39|2252.89|2252.31|2250.81|0
1620244200000|2021-05-05 19:50:00|2252.33|2250.83|2253.74|2252.24|2253.79|2252.29|2251.64|2250.14|0
1620244500000|2021-05-05 19:55:00|2253.75|2252.25|2254.53|2253.03|2254.85|2253.35|2253.08|2251.58|0
1620244800000|2021-05-05 20:00:00|2254.51|2253.01|2254.56|2253.06|2255.65|2254.15|2253.37|2251.87|0
1620245100000|2021-05-05 20:05:00|2254.54|2253.04|2255.76|2254.26|2256.08|2254.58|2254.46|2252.96|0
1620245400000|2021-05-05 20:10:00|2255.78|2254.28|2255.29|2253.79|2256.1|2254.6|2255.08|2253.58|0
1620245700000|2021-05-05 20:15:00|2255.37|2253.87|2255.35|2253.85|2255.4|2253.9|2255.23|2253.73|0
1620246000000|2021-05-05 20:20:00|2255.4|2253.9|2255.35|2253.85|2255.44|2253.94|2255.23|2253.73|0
1620246300000|2021-05-05 20:25:00|2255.44|2253.94|2255.44|2253.94|2255.48|2253.98|2255.35|2253.85|0
1620246600000|2021-05-05 20:30:00|2255.48|2253.98|2254.4|2252.9|2255.56|2254.06|2254.4|2252.9|0
1620246900000|2021-05-05 20:35:00|2254.42|2252.92|2254.2|2252.7|2254.97|2253.47|2254.2|2252.7|0
1620247200000|2021-05-05 20:40:00|2254.22|2252.72|2254.65|2253.15|2254.76|2253.26|2254.2|2252.7|0
1620247500000|2021-05-05 20:45:00|2254.64|2253.14|2254.65|2253.15|2254.65|2253.15|2254.3|2252.8|0
1620247800000|2021-05-05 20:50:00|2254.64|2253.14|2253.99|2252.49|2254.65|2253.15|2253.99|2252.49|0
1620248100000|2021-05-05 20:55:00|2254.03|2252.53|2253.91|2252.41|2254.3|2252.8|2253.6|2252.1|0
1620248400000|2021-05-05 21:00:00|2253.93|2252.43|2253.5|2252|2254.01|2252.51|2253.5|2252|0
1620248700000|2021-05-05 21:05:00|2253.55|2252.05|2253.53|2252.03|2253.55|2252.05|2253.38|2251.88|0
1620249000000|2021-05-05 21:10:00|2253.36|2251.86|2253.44|2251.94|2253.49|2251.99|2253.23|2251.73|0
1620249300000|2021-05-05 21:15:00|2253.4|2251.9|2253.61|2252.11|2253.61|2252.11|2253.19|2251.69|0
1620249600000|2021-05-05 21:20:00|2253.57|2252.07|2253.61|2252.11|2253.61|2252.11|2253.52|2252.02|0
1620249900000|2021-05-05 21:25:00|2253.57|2252.07|2253.74|2252.24|2253.74|2252.24|2253.57|2252.07|0
1620250200000|2021-05-05 21:30:00|2253.69|2252.19|2253.78|2252.28|2253.9|2252.4|2253.69|2252.19|0
1620250500000|2021-05-05 21:35:00|2253.9|2252.4|2253.78|2252.28|2253.9|2252.4|2253.69|2252.19|0
1620250800000|2021-05-05 21:40:00|2253.74|2252.24|2253.78|2252.28|2253.78|2252.28|2253.74|2252.24|0
1620251100000|2021-05-05 21:45:00|2253.74|2252.24|2253.78|2252.28|2253.78|2252.28|2253.69|2252.19|0
1620251400000|2021-05-05 21:50:00|2253.82|2252.32|2253.82|2252.32|2253.9|2252.4|2253.82|2252.32|0
1620251700000|2021-05-05 21:55:00|2253.86|2252.36|2253.9|2252.4|2253.99|2252.49|2253.69|2252.19|0
1620252000000|2021-05-05 22:00:00|2253.94|2252.44|2254.5|2253|2255.02|2253.52|2253.94|2252.44|0
1620252300000|2021-05-05 22:05:00|2254.52|2253.02|2253.73|2252.23|2254.91|2253.41|2253.48|2251.98|0
1620252600000|2021-05-05 22:10:00|2253.71|2252.21|2254.01|2252.51|2254.11|2252.61|2253.27|2251.77|0
1620252900000|2021-05-05 22:15:00|2254.02|2252.52|2253.55|2252.05|2254.11|2252.61|2253.45|2251.95|0
1620253200000|2021-05-05 22:20:00|2253.53|2252.03|2253.34|2251.84|2253.55|2252.05|2252.68|2251.18|0
1620253500000|2021-05-05 22:25:00|2253.32|2251.82|2253.43|2251.93|2253.43|2251.93|2253.13|2251.63|0
1620253800000|2021-05-05 22:30:00|2253.46|2251.96|2253.43|2251.93|2254.25|2252.75|2253.43|2251.93|0
1620254100000|2021-05-05 22:35:00|2253.44|2251.94|2253.32|2251.82|2253.53|2252.03|2253.01|2251.51|0
1620254400000|2021-05-05 22:40:00|2253.31|2251.81|2252.87|2251.37|2253.31|2251.81|2252.76|2251.26|0
1620254700000|2021-05-05 22:45:00|2252.88|2251.38|2253.01|2251.51|2253.01|2251.51|2252.87|2251.37|0
1620255000000|2021-05-05 22:50:00|2252.99|2251.49|2253.01|2251.51|2253.22|2251.72|2252.76|2251.26|0
1620255300000|2021-05-05 22:55:00|2252.99|2251.49|2252.87|2251.37|2253.58|2252.08|2252.87|2251.37|0
1620255600000|2021-05-05 23:00:00|2252.88|2251.38|2253.11|2251.61|2253.22|2251.72|2252.87|2251.37|0
1620255900000|2021-05-05 23:05:00|2253.1|2251.6|2254.09|2252.59|2254.19|2252.69|2252.87|2251.37|0
1620256200000|2021-05-05 23:10:00|2254.07|2252.57|2253.99|2252.49|2254.55|2253.05|2253.63|2252.13|0
1620256500000|2021-05-05 23:15:00|2254.01|2252.51|2253.76|2252.26|2254.09|2252.59|2253.76|2252.26|0
1620256800000|2021-05-05 23:20:00|2253.78|2252.28|2253.3|2251.8|2253.86|2252.36|2253.3|2251.8|0
1620257100000|2021-05-05 23:25:00|2253.32|2251.82|2253.86|2252.36|2253.97|2252.47|2253.32|2251.82|0
1620257400000|2021-05-05 23:30:00|2253.88|2252.38|2253.2|2251.7|2253.97|2252.47|2252.99|2251.49|0
1620257700000|2021-05-05 23:35:00|2253.18|2251.68|2253.2|2251.7|2253.41|2251.91|2253.09|2251.59|0
1620258000000|2021-05-05 23:40:00|2253.21|2251.71|2253.61|2252.11|2253.86|2252.36|2253.21|2251.71|0
1620258300000|2021-05-05 23:45:00|2253.63|2252.13|2253.76|2252.26|2253.97|2252.47|2253.41|2251.91|0
1620258600000|2021-05-05 23:50:00|2253.77|2252.27|2255.05|2253.55|2255.3|2253.8|2253.77|2252.27|0
1620258900000|2021-05-05 23:55:00|2255.06|2253.56|2255.05|2253.55|2255.3|2253.8|2254.74|2253.24|0
1620259200000|2021-05-06 00:00:00|2255.03|2253.53|2255.5|2254|2255.76|2254.26|2254.84|2253.34|0
1620259500000|2021-05-06 00:05:00|2255.52|2254.02|2254.63|2253.13|2255.61|2254.11|2254.38|2252.88|0
1620259800000|2021-05-06 00:10:00|2254.61|2253.11|2254.53|2253.03|2255.15|2253.65|2254.38|2252.88|0
1620260100000|2021-05-06 00:15:00|2254.54|2253.04|2254.66|2253.16|2255.59|2254.09|2253.71|2252.21|0
1620260400000|2021-05-06 00:20:00|2254.65|2253.15|2254.19|2252.69|2254.67|2253.17|2253.71|2252.21|0
1620260700000|2021-05-06 00:25:00|2254.2|2252.7|2254.19|2252.69|2254.21|2252.71|2254.16|2252.66|0
1620261000000|2021-05-06 00:30:00|2254.18|2252.68|2254.19|2252.69|2254.69|2253.19|2254.18|2252.68|0
1620261300000|2021-05-06 00:35:00|2254.2|2252.7|2255.18|2253.68|2255.18|2253.68|2254.16|2252.66|0
1620261600000|2021-05-06 00:40:00|2256.21|2254.71|2257.22|2255.72|2257.25|2255.75|2256.2|2254.7|0
1620261900000|2021-05-06 00:45:00|2257.24|2255.74|2257.77|2256.27|2257.78|2256.28|2257.22|2255.72|0
1620262200000|2021-05-06 00:50:00|2257.78|2256.28|2257.73|2256.23|2257.8|2256.3|2257.71|2256.21|0
1620262500000|2021-05-06 00:55:00|2257.71|2256.21|2257.23|2255.73|2257.74|2256.24|2257.21|2255.71|0
1620262800000|2021-05-06 01:00:00|2257.21|2255.71|2257.61|2256.11|2258.17|2256.67|2257.12|2255.62|0
1620263100000|2021-05-06 01:05:00|2257.62|2256.12|2258.11|2256.61|2258.15|2256.65|2257.61|2256.11|0
1620263400000|2021-05-06 01:10:00|2258.13|2256.63|2257.67|2256.17|2258.17|2256.67|2257.65|2256.15|0
1620263700000|2021-05-06 01:15:00|2257.68|2256.18|2258.69|2257.19|2258.71|2257.21|2257.65|2256.15|0
1620264000000|2021-05-06 01:20:00|2258.7|2257.2|2259.21|2257.71|2259.23|2257.73|2258.25|2256.75|0
1620264300000|2021-05-06 01:25:00|2259.23|2257.73|2259.74|2258.24|2259.78|2258.28|2259.21|2257.71|0
1620264600000|2021-05-06 01:30:00|2259.72|2258.22|2258.63|2257.13|2259.72|2258.22|2258.61|2257.11|0
1620264900000|2021-05-06 01:35:00|2258.62|2257.12|2259.1|2257.6|2259.59|2258.09|2258.61|2257.11|0
1620265200000|2021-05-06 01:40:00|2259.11|2257.61|2259.07|2257.57|2259.12|2257.62|2258.6|2257.1|0
1620265500000|2021-05-06 01:45:00|2259.08|2257.58|2259.13|2257.63|2259.56|2258.06|2258.6|2257.1|0
1620265800000|2021-05-06 01:50:00|2259.12|2257.62|2259.12|2257.62|2259.15|2257.65|2258.65|2257.15|0
1620266100000|2021-05-06 01:55:00|2259.13|2257.63|2259.15|2257.65|2259.15|2257.65|2258.65|2257.15|0
1620266400000|2021-05-06 02:00:00|2259.29|2257.79|2258.63|2257.13|2259.61|2258.11|2258.62|2257.12|0
1620266700000|2021-05-06 02:05:00|2258.62|2257.12|2257.64|2256.14|2258.65|2257.15|2257.61|2256.11|0
1620267000000|2021-05-06 02:10:00|2257.63|2256.13|2258.1|2256.6|2258.13|2256.63|2257.63|2256.13|0
1620267300000|2021-05-06 02:15:00|2258.09|2256.59|2258.03|2256.53|2258.1|2256.6|2257.54|2256.04|0
1620267600000|2021-05-06 02:20:00|2257.96|2256.46|2256.55|2255.05|2258.04|2256.54|2256.54|2255.04|0
1620267900000|2021-05-06 02:25:00|2256.56|2255.06|2257.53|2256.03|2257.54|2256.04|2256.56|2255.06|0
1620268200000|2021-05-06 02:30:00|2257.45|2255.95|2257.07|2255.57|2257.57|2256.07|2257.05|2255.55|0
1620268500000|2021-05-06 02:35:00|2257.08|2255.58|2256.58|2255.08|2257.57|2256.07|2256.56|2255.06|0
1620268800000|2021-05-06 02:40:00|2256.56|2255.06|2255.54|2254.04|2257.04|2255.54|2255.52|2254.02|0
1620269100000|2021-05-06 02:45:00|2255.55|2254.05|2254.92|2253.42|2255.56|2254.06|2254.42|2252.92|0
1620269400000|2021-05-06 02:50:00|2254.9|2253.4|2254.12|2252.62|2254.9|2253.4|2252.83|2251.33|0
1620269700000|2021-05-06 02:55:00|2254.11|2252.61|2253.73|2252.23|2254.63|2253.13|2253.15|2251.65|0
1620270000000|2021-05-06 03:00:00|2253.71|2252.21|2253.2|2251.7|2253.74|2252.24|2253.2|2251.7|0
1620270300000|2021-05-06 03:05:00|2253.17|2251.67|2253.79|2252.29|2253.79|2252.29|2253.17|2251.67|0
1620270600000|2021-05-06 03:10:00|2253.78|2252.28|2254.75|2253.25|2254.75|2253.25|2253.77|2252.27|0
1620270900000|2021-05-06 03:15:00|2254.73|2253.23|2254.25|2252.75|2254.73|2253.23|2253.74|2252.24|0
1620271200000|2021-05-06 03:20:00|2254.26|2252.76|2254.2|2252.7|2254.26|2252.76|2253.64|2252.14|0
1620271500000|2021-05-06 03:25:00|2254.22|2252.72|2254.2|2252.7|2254.72|2253.22|2254.17|2252.67|0
1620271800000|2021-05-06 03:30:00|2254.21|2252.71|2254.7|2253.2|2254.72|2253.22|2253.71|2252.21|0
1620272100000|2021-05-06 03:35:00|2254.69|2253.19|2254.48|2252.98|2255.16|2253.66|2253.99|2252.49|0
1620272400000|2021-05-06 03:40:00|2254.46|2252.96|2254.48|2252.98|2254.49|2252.99|2253.96|2252.46|0
1620272700000|2021-05-06 03:45:00|2254.46|2252.96|2253.98|2252.48|2254.51|2253.01|2253.96|2252.46|0
1620273000000|2021-05-06 03:50:00|2253.97|2252.47|2253.99|2252.49|2254.45|2252.95|2253.96|2252.46|0
1620273300000|2021-05-06 03:55:00|2253.85|2252.35|2254.01|2252.51|2254.02|2252.52|2253.5|2252|0
1620273600000|2021-05-06 04:00:00|2254|2252.5|2253.04|2251.54|2254.52|2253.02|2253.04|2251.54|0
1620273900000|2021-05-06 04:05:00|2253.18|2251.68|2253.47|2251.97|2253.53|2252.03|2252.98|2251.48|0
1620274200000|2021-05-06 04:10:00|2253.46|2251.96|2252.97|2251.47|2253.5|2252|2252.97|2251.47|0
1620274500000|2021-05-06 04:15:00|2253.11|2251.61|2253.48|2251.98|2253.5|2252|2252.72|2251.22|0
1620274800000|2021-05-06 04:20:00|2253.5|2252|2252.98|2251.48|2253.5|2252|2252.49|2250.99|0
1620275100000|2021-05-06 04:25:00|2252.99|2251.49|2253.5|2252|2253.52|2252.02|2252.98|2251.48|0
1620275400000|2021-05-06 04:30:00|2253.49|2251.99|2253.55|2252.05|2253.76|2252.26|2253.04|2251.54|0
1620275700000|2021-05-06 04:35:00|2253.54|2252.04|2253.55|2252.05|2253.55|2252.05|2253.08|2251.58|0
1620276000000|2021-05-06 04:40:00|2253.56|2252.06|2254.04|2252.54|2254.07|2252.57|2253.55|2252.05|0
1620276300000|2021-05-06 04:45:00|2254.05|2252.55|2252.57|2251.07|2254.06|2252.56|2252.57|2251.07|0
1620276600000|2021-05-06 04:50:00|2252.72|2251.22|2253.5|2252|2253.55|2252.05|2252.56|2251.06|0
1620276900000|2021-05-06 04:55:00|2253.51|2252.01|2252.53|2251.03|2253.52|2252.02|2252.53|2251.03|0
1620277200000|2021-05-06 05:00:00|2252.67|2251.17|2254.51|2253.01|2254.51|2253.01|2252.67|2251.17|0
1620277500000|2021-05-06 05:05:00|2254.49|2252.99|2254.54|2253.04|2255.51|2254.01|2254.49|2252.99|0
1620277800000|2021-05-06 05:10:00|2254.53|2253.03|2254.01|2252.51|2254.54|2253.04|2253.97|2252.47|0
1620278100000|2021-05-06 05:15:00|2254|2252.5|2254.01|2252.51|2254.51|2253.01|2254|2252.5|0
1620278400000|2021-05-06 05:20:00|2254|2252.5|2254|2252.5|2254.5|2253|2253.52|2252.02|0
1620278700000|2021-05-06 05:25:00|2253.99|2252.49|2255|2253.5|2255.49|2253.99|2253.98|2252.48|0
1620279000000|2021-05-06 05:30:00|2254.99|2253.49|2255.75|2254.25|2255.99|2254.49|2254.99|2253.49|0
1620279300000|2021-05-06 05:35:00|2255.67|2254.17|2255.55|2254.05|2255.75|2254.25|2255.01|2253.51|0
1620279600000|2021-05-06 05:40:00|2255.56|2254.06|2255.52|2254.02|2256.02|2254.52|2255.52|2254.02|0
1620279900000|2021-05-06 05:45:00|2255.53|2254.03|2256.02|2254.52|2256.04|2254.54|2255.48|2253.98|0
1620280200000|2021-05-06 05:50:00|2256.01|2254.51|2255.5|2254|2256.03|2254.53|2255.48|2253.98|0
1620280500000|2021-05-06 05:55:00|2255.48|2253.98|2257.48|2255.98|2257.96|2256.46|2255.25|2253.75|0
1620280800000|2021-05-06 06:00:00|2257.47|2255.97|2255.96|2254.46|2257.47|2255.97|2255.39|2253.89|0
1620281100000|2021-05-06 06:05:00|2255.97|2254.47|2255.45|2253.95|2256.44|2254.94|2255.44|2253.94|0
1620281400000|2021-05-06 06:10:00|2255.31|2253.81|2254.49|2252.99|2255.31|2253.81|2254.01|2252.51|0
1620281700000|2021-05-06 06:15:00|2254.5|2253|2254.48|2252.98|2255.46|2253.96|2254.47|2252.97|0
1620282000000|2021-05-06 06:20:00|2254.49|2252.99|2254.45|2252.95|2254.98|2253.48|2254.45|2252.95|0
1620282300000|2021-05-06 06:25:00|2254.47|2252.97|2254.94|2253.44|2254.97|2253.47|2254.47|2252.97|0
1620282600000|2021-05-06 06:30:00|2254.95|2253.45|2253.78|2252.38|2254.96|2253.46|2253.03|2251.63|41
1620282900000|2021-05-06 06:35:00|2253.66|2252.26|2252.91|2251.51|2253.78|2252.38|2252.53|2251.13|16
1620283200000|2021-05-06 06:40:00|2253.03|2251.63|2253.28|2251.88|2253.41|2252.01|2252.91|2251.51|18
1620283500000|2021-05-06 06:45:00|2253.41|2252.01|2255.03|2253.63|2255.03|2253.63|2253.28|2251.88|3
1620283800000|2021-05-06 06:50:00|2255.16|2253.76|2253.28|2251.88|2256.16|2254.76|2253.28|2251.88|34
1620284100000|2021-05-06 06:55:00|2252.87|2251.37|2254.21|2252.71|2254.25|2252.75|2252.87|2251.37|0
1620284400000|2021-05-06 07:00:00|2254.2|2252.7|2252.83|2252.33|2254.67|2253.21|2246.96|2246.46|4060
1620284700000|2021-05-06 07:05:00|2253.33|2252.83|2253.96|2253.46|2255.08|2254.58|2250.71|2250.21|3309
1620285000000|2021-05-06 07:10:00|2253.83|2253.33|2254.46|2253.96|2255.71|2255.21|2252.46|2251.96|3054
1620285300000|2021-05-06 07:15:00|2254.33|2253.83|2254.58|2254.08|2254.96|2254.46|2253.58|2253.08|2309
1620285600000|2021-05-06 07:20:00|2254.71|2254.21|2253.71|2253.21|2255.46|2254.96|2252.46|2251.96|2174
1620285900000|2021-05-06 07:25:00|2253.46|2252.96|2256.46|2255.96|2257.33|2256.83|2253.21|2252.71|1552
1620286200000|2021-05-06 07:30:00|2256.33|2255.83|2255.33|2254.83|2256.71|2256.21|2253.71|2253.21|1164
1620286500000|2021-05-06 07:35:00|2255.21|2254.71|2252.71|2252.21|2256.46|2255.96|2252.58|2252.08|1100
1620286800000|2021-05-06 07:40:00|2252.69|2252.19|2248.81|2248.31|2252.69|2252.19|2248.31|2247.81|1545
1620287100000|2021-05-06 07:45:00|2248.94|2248.44|2246.56|2246.06|2249.94|2249.44|2245.69|2245.19|1634
1620287400000|2021-05-06 07:50:00|2246.44|2245.94|2244.94|2244.44|2246.94|2246.44|2243.94|2243.44|1315
1620287700000|2021-05-06 07:55:00|2244.81|2244.31|2242.44|2241.94|2245.06|2244.56|2241.69|2241.19|1243
1620288000000|2021-05-06 08:00:00|2242.69|2242.19|2244.31|2243.81|2244.56|2244.06|2241.81|2241.31|1281
1620288300000|2021-05-06 08:05:00|2244.19|2243.69|2246.69|2246.19|2247.69|2247.19|2243.94|2243.44|1600
1620288600000|2021-05-06 08:10:00|2246.44|2245.94|2247.69|2247.19|2247.81|2247.31|2246.31|2245.81|565
1620288900000|2021-05-06 08:15:00|2247.81|2247.31|2246.06|2245.56|2248.69|2248.19|2245.94|2245.44|666
1620289200000|2021-05-06 08:20:00|2245.94|2245.44|2245.44|2244.94|2246.19|2245.69|2244.19|2243.69|696
1620289500000|2021-05-06 08:25:00|2245.31|2244.81|2245.06|2244.56|2245.44|2244.94|2243.56|2243.06|587
1620289800000|2021-05-06 08:30:00|2244.94|2244.44|2245.56|2245.06|2245.69|2245.19|2243.94|2243.44|570
1620290100000|2021-05-06 08:35:00|2245.44|2244.94|2241.44|2240.94|2245.94|2245.44|2241.44|2240.94|1307
1620290400000|2021-05-06 08:40:00|2241.56|2241.06|2240.94|2240.44|2241.69|2241.19|2239.94|2239.44|919
1620290700000|2021-05-06 08:45:00|2241.06|2240.56|2239.06|2238.56|2241.19|2240.69|2238.44|2237.94|947
1620291000000|2021-05-06 08:50:00|2238.94|2238.44|2236.94|2236.44|2238.94|2238.44|2236.44|2235.94|921
1620291300000|2021-05-06 08:55:00|2236.69|2236.19|2235.94|2235.44|2236.81|2236.31|2235.56|2235.06|757
1620291600000|2021-05-06 09:00:00|2235.81|2235.31|2237.19|2236.69|2237.19|2236.69|2235.19|2234.69|1282
1620291900000|2021-05-06 09:05:00|2236.94|2236.44|2237.56|2237.06|2238.69|2238.19|2236.56|2236.06|760
1620292200000|2021-05-06 09:10:00|2237.44|2236.94|2234.44|2233.94|2237.44|2236.94|2234.19|2233.69|1013
1620292500000|2021-05-06 09:15:00|2234.31|2233.81|2229.19|2228.69|2235.19|2234.69|2229.19|2228.69|1601
1620292800000|2021-05-06 09:20:00|2229.31|2228.81|2232.81|2232.31|2232.94|2232.44|2228.31|2227.81|1276
1620293100000|2021-05-06 09:25:00|2232.69|2232.19|2231.81|2231.31|2232.94|2232.44|2231.44|2230.94|879
1620293400000|2021-05-06 09:30:00|2231.69|2231.19|2228.19|2227.69|2231.69|2231.19|2227.19|2226.69|1151
1620293700000|2021-05-06 09:35:00|2228.06|2227.56|2228.94|2228.44|2229.19|2228.69|2226.69|2226.19|764
1620294000000|2021-05-06 09:40:00|2229.06|2228.56|2227.94|2227.44|2229.31|2228.81|2226.69|2226.19|680
1620294300000|2021-05-06 09:45:00|2228.19|2227.69|2229.56|2229.06|2230.19|2229.69|2227.94|2227.44|542
1620294600000|2021-05-06 09:50:00|2229.69|2229.19|2230.94|2230.44|2231.19|2230.69|2229.19|2228.69|603
1620294900000|2021-05-06 09:55:00|2231.19|2230.69|2231.19|2230.69|2231.69|2231.19|2230.44|2229.94|590
1620295200000|2021-05-06 10:00:00|2230.94|2230.44|2231.94|2231.44|2232.19|2231.69|2229.94|2229.44|663
1620295500000|2021-05-06 10:05:00|2232.06|2231.56|2235.44|2234.94|2235.94|2235.44|2231.44|2230.94|1160
1620295800000|2021-05-06 10:10:00|2235.56|2235.06|2235.69|2235.19|2236.19|2235.69|2234.94|2234.44|912
1620296100000|2021-05-06 10:15:00|2235.81|2235.31|2235.44|2234.94|2236.19|2235.69|2234.81|2234.31|874
1620296400000|2021-05-06 10:20:00|2235.31|2234.81|2237.81|2237.31|2238.19|2237.69|2234.81|2234.31|891
1620296700000|2021-05-06 10:25:00|2237.69|2237.19|2237.06|2236.56|2239.44|2238.94|2236.94|2236.44|617
1620297000000|2021-05-06 10:30:00|2236.94|2236.44|2235.94|2235.44|2237.44|2236.94|2235.44|2234.94|814
1620297300000|2021-05-06 10:35:00|2236.19|2235.69|2236.69|2236.19|2237.44|2236.94|2235.94|2235.44|573
1620297600000|2021-05-06 10:40:00|2236.94|2236.44|2237.81|2237.31|2238.19|2237.69|2236.94|2236.44|450
1620297900000|2021-05-06 10:45:00|2237.94|2237.44|2237.44|2236.94|2238.69|2238.19|2237.44|2236.94|514
1620298200000|2021-05-06 10:50:00|2237.31|2236.81|2237.19|2236.69|2237.94|2237.44|2237.06|2236.56|1110
1620298500000|2021-05-06 10:55:00|2237.44|2236.94|2237.69|2237.19|2238.19|2237.69|2237.19|2236.69|652
1620298800000|2021-05-06 11:00:00|2237.56|2237.06|2242.56|2242.06|2242.56|2242.06|2237.56|2237.06|1125
1620299100000|2021-05-06 11:05:00|2242.69|2242.19|2240.94|2240.44|2242.69|2242.19|2239.69|2239.19|824
1620299400000|2021-05-06 11:10:00|2240.81|2240.31|2238.94|2238.44|2241.19|2240.69|2238.94|2238.44|545
1620299700000|2021-05-06 11:15:00|2238.81|2238.31|2236.56|2236.06|2239.69|2239.19|2236.31|2235.81|565
1620300000000|2021-05-06 11:20:00|2236.69|2236.19|2236.44|2235.94|2236.94|2236.44|2234.81|2234.31|499
1620300300000|2021-05-06 11:25:00|2236.31|2235.81|2237.69|2237.19|2237.69|2237.19|2234.44|2233.94|646
1620300600000|2021-05-06 11:30:00|2237.56|2237.06|2236.44|2235.94|2237.94|2237.44|2236.44|2235.94|416
1620300900000|2021-05-06 11:35:00|2236.31|2235.81|2234.19|2233.69|2236.81|2236.31|2233.94|2233.44|586
1620301200000|2021-05-06 11:40:00|2234.27|2233.77|2234.64|2234.14|2235.14|2234.64|2234.02|2233.52|547
1620301500000|2021-05-06 11:45:00|2234.52|2234.02|2234.77|2234.27|2235.14|2234.64|2234.14|2233.64|429
1620301800000|2021-05-06 11:50:00|2234.64|2234.14|2235.27|2234.77|2235.77|2235.27|2234.52|2234.02|772
1620302100000|2021-05-06 11:55:00|2235.14|2234.64|2234.02|2233.52|2236.02|2235.52|2234.02|2233.52|510
1620302400000|2021-05-06 12:00:00|2234.27|2233.77|2234.02|2233.52|2235.02|2234.52|2233.77|2233.27|650
1620302700000|2021-05-06 12:05:00|2233.89|2233.39|2231.39|2230.89|2234.02|2233.52|2231.02|2230.52|751
1620303000000|2021-05-06 12:10:00|2231.27|2230.77|2229.89|2229.39|2231.52|2231.02|2229.77|2229.27|546
1620303300000|2021-05-06 12:15:00|2229.77|2229.27|2230.52|2230.02|2231.52|2231.02|2229.77|2229.27|638
1620303600000|2021-05-06 12:20:00|2230.64|2230.14|2231.27|2230.77|2231.52|2231.02|2229.52|2229.02|644
1620303900000|2021-05-06 12:25:00|2231.39|2230.89|2231.39|2230.89|2232.27|2231.77|2230.89|2230.39|495
1620304200000|2021-05-06 12:30:00|2231.27|2230.77|2235.77|2235.27|2235.77|2235.27|2231.27|2230.77|690
1620304500000|2021-05-06 12:35:00|2235.64|2235.14|2236.77|2236.27|2237.27|2236.77|2235.39|2234.89|706
1620304800000|2021-05-06 12:40:00|2236.89|2236.39|2236.77|2236.27|2237.77|2237.27|2236.27|2235.77|468
1620305100000|2021-05-06 12:45:00|2236.64|2236.14|2236.77|2236.27|2237.14|2236.64|2235.39|2234.89|819
1620305400000|2021-05-06 12:50:00|2236.52|2236.02|2237.02|2236.52|2237.14|2236.64|2236.27|2235.77|755
1620305700000|2021-05-06 12:55:00|2236.77|2236.27|2237.52|2237.02|2237.52|2237.02|2236.64|2236.14|929
1620306000000|2021-05-06 13:00:00|2237.64|2237.14|2240.02|2239.52|2240.14|2239.64|2237.64|2237.14|1332
1620306300000|2021-05-06 13:05:00|2239.77|2239.27|2241.52|2241.02|2241.77|2241.27|2239.14|2238.64|1575
1620306600000|2021-05-06 13:10:00|2241.64|2241.14|2242.52|2242.02|2242.52|2242.02|2241.14|2240.64|1038
1620306900000|2021-05-06 13:15:00|2242.64|2242.14|2241.52|2241.02|2242.64|2242.14|2240.39|2239.89|577
1620307200000|2021-05-06 13:20:00|2241.39|2240.89|2243.02|2242.52|2244.27|2243.77|2241.02|2240.52|1190
1620307500000|2021-05-06 13:25:00|2242.89|2242.39|2243.27|2242.77|2243.77|2243.27|2242.27|2241.77|470
1620307800000|2021-05-06 13:30:00|2243.39|2242.89|2239.02|2238.52|2243.77|2243.27|2238.27|2237.77|1837
1620308100000|2021-05-06 13:35:00|2239.27|2238.77|2243.64|2243.14|2244.64|2244.14|2238.52|2238.02|1424
1620308400000|2021-05-06 13:40:00|2243.77|2243.27|2239.02|2238.52|2243.77|2243.27|2238.64|2238.14|919
1620308700000|2021-05-06 13:45:00|2238.77|2238.27|2237.77|2237.27|2240.52|2240.02|2237.77|2237.27|1106
1620309000000|2021-05-06 13:50:00|2237.89|2237.39|2240.39|2239.89|2242.02|2241.52|2237.52|2237.02|1055
1620309300000|2021-05-06 13:55:00|2240.27|2239.77|2238.27|2237.77|2240.77|2240.27|2238.27|2237.77|1288
1620309600000|2021-05-06 14:00:00|2238.14|2237.64|2236.02|2235.52|2238.77|2238.27|2234.27|2233.77|2282
1620309900000|2021-05-06 14:05:00|2235.77|2235.27|2233.02|2232.52|2236.02|2235.52|2233.02|2232.52|1696
1620310200000|2021-05-06 14:10:00|2233.26|2232.76|2233.51|2233.01|2236.26|2235.76|2232.51|2232.01|1317
1620310500000|2021-05-06 14:15:00|2233.38|2232.88|2232.01|2231.51|2235.01|2234.51|2231.63|2231.13|845
1620310800000|2021-05-06 14:20:00|2231.88|2231.38|2234.51|2234.01|2234.63|2234.13|2231.26|2230.76|837
1620311100000|2021-05-06 14:25:00|2234.26|2233.76|2235.63|2235.13|2237.01|2236.51|2233.63|2233.13|892
1620311400000|2021-05-06 14:30:00|2235.51|2235.01|2238.51|2238.01|2238.76|2238.26|2235.38|2234.88|1075
1620311700000|2021-05-06 14:35:00|2238.63|2238.13|2239.51|2239.01|2240.51|2240.01|2237.88|2237.38|859
1620312000000|2021-05-06 14:40:00|2239.63|2239.13|2238.63|2238.13|2240.51|2240.01|2238.51|2238.01|861
1620312300000|2021-05-06 14:45:00|2238.76|2238.26|2237.76|2237.26|2239.26|2238.76|2237.51|2237.01|723
1620312600000|2021-05-06 14:50:00|2237.63|2237.13|2238.01|2237.51|2238.26|2237.76|2237.51|2237.01|1109
1620312900000|2021-05-06 14:55:00|2238.13|2237.63|2237.51|2237.01|2238.76|2238.26|2236.63|2236.13|1147
1620313200000|2021-05-06 15:00:00|2237.63|2237.13|2238.76|2238.26|2238.88|2238.38|2237.01|2236.51|1661
1620313500000|2021-05-06 15:05:00|2238.51|2238.01|2238.51|2238.01|2239.76|2239.26|2237.51|2237.01|1673
1620313800000|2021-05-06 15:10:00|2238.38|2237.88|2239.51|2239.01|2239.76|2239.26|2238.26|2237.76|1798
1620314100000|2021-05-06 15:15:00|2239.26|2238.76|2241.26|2240.76|2241.26|2240.76|2239.26|2238.76|2025
1620314400000|2021-05-06 15:20:00|2241.13|2240.63|2244.88|2243.38|2244.88|2244.38|2241.01|2240.51|3726
1620314700000|2021-05-06 15:25:00|2244.9|2243.4|2247.95|2246.45|2247.95|2246.45|2244.86|2243.36|2202
1620315000000|2021-05-06 15:30:00|2246.11|2244.61|2248.58|2247.18|2249.71|2248.31|2246.07|2244.57|635
1620315300000|2021-05-06 15:35:00|2248.71|2247.31|2249.96|2248.56|2250.96|2249.56|2248.71|2247.31|123
1620315600000|2021-05-06 15:40:00|2249.71|2248.31|2251.71|2250.31|2251.96|2250.56|2248.71|2247.31|77
1620315900000|2021-05-06 15:45:00|2251.58|2250.18|2252.46|2251.06|2252.46|2251.06|2251.46|2250.06|13
1620316200000|2021-05-06 15:50:00|2252.21|2250.81|2251.83|2250.43|2252.33|2250.93|2251.83|2250.43|8
1620316500000|2021-05-06 15:55:00|2251.71|2250.31|2251.88|2250.38|2251.88|2250.43|2250.46|2249.06|33
1620316800000|2021-05-06 16:00:00|2251.89|2250.39|2252.01|2250.51|2252.51|2251.01|2251.49|2249.99|0
1620317100000|2021-05-06 16:05:00|2252.03|2250.53|2250.16|2248.66|2252.04|2250.54|2250.15|2248.65|0
1620317400000|2021-05-06 16:10:00|2250.18|2248.68|2249.55|2248.05|2250.66|2249.16|2249.53|2248.03|0
1620317700000|2021-05-06 16:15:00|2249.56|2248.06|2250.61|2249.11|2251.15|2249.65|2249.55|2248.05|0
1620318000000|2021-05-06 16:20:00|2250.59|2249.09|2251.64|2250.14|2251.64|2250.14|2250.12|2248.62|0
1620318300000|2021-05-06 16:25:00|2251.62|2250.12|2253.66|2252.16|2253.71|2252.21|2251.61|2250.11|0
1620318600000|2021-05-06 16:30:00|2253.67|2252.17|2252.63|2251.13|2254.13|2252.63|2252.63|2251.13|0
1620318900000|2021-05-06 16:35:00|2252.64|2251.14|2252.46|2250.96|2252.66|2251.16|2251.01|2249.51|0
1620319200000|2021-05-06 16:40:00|2252.47|2250.97|2253.05|2251.55|2253.53|2252.03|2251.97|2250.47|0
1620319500000|2021-05-06 16:45:00|2252.91|2251.41|2252.04|2250.54|2253.1|2251.6|2251.98|2250.48|0
1620319800000|2021-05-06 16:50:00|2252.05|2250.55|2253.01|2251.51|2253.57|2252.07|2252.05|2250.55|0
1620320100000|2021-05-06 16:55:00|2253|2251.5|2252.37|2250.87|2253.01|2251.51|2251.9|2250.4|0
1620320400000|2021-05-06 17:00:00|2252.36|2250.86|2252.47|2250.97|2253.46|2251.96|2251.87|2250.37|0
1620320700000|2021-05-06 17:05:00|2252.48|2250.98|2252.05|2250.55|2252.56|2251.06|2250.97|2249.47|0
1620321000000|2021-05-06 17:10:00|2252.04|2250.54|2250.95|2249.45|2252.54|2251.04|2250.95|2249.45|0
1620321300000|2021-05-06 17:15:00|2250.97|2249.47|2250.41|2248.91|2251.48|2249.98|2250.37|2248.87|0
1620321600000|2021-05-06 17:20:00|2250.4|2248.9|2250.84|2249.34|2251.4|2249.9|2249.85|2248.35|0
1620321900000|2021-05-06 17:25:00|2250.82|2249.32|2251.4|2249.9|2251.91|2250.41|2250.81|2249.31|0
1620322200000|2021-05-06 17:30:00|2251.38|2249.88|2251.92|2250.42|2251.92|2250.42|2251.37|2249.87|0
1620322500000|2021-05-06 17:35:00|2251.91|2250.41|2251.41|2249.91|2252.44|2250.94|2251.37|2249.87|0
1620322800000|2021-05-06 17:40:00|2251.43|2249.93|2251.85|2250.35|2252.39|2250.89|2250.81|2249.31|0
1620323100000|2021-05-06 17:45:00|2251.83|2250.33|2251.83|2250.33|2251.86|2250.36|2251.26|2249.76|0
1620323400000|2021-05-06 17:50:00|2251.82|2250.32|2250.67|2249.17|2251.82|2250.32|2250.67|2249.17|0
1620323700000|2021-05-06 17:55:00|2250.69|2249.19|2250.06|2248.56|2251.2|2249.7|2250.04|2248.54|0
1620324000000|2021-05-06 18:00:00|2250.05|2248.55|2250.56|2249.06|2251.06|2249.56|2249.99|2248.49|0
1620324300000|2021-05-06 18:05:00|2250.55|2249.05|2250.65|2249.15|2251.14|2249.64|2250.05|2248.55|0
1620324600000|2021-05-06 18:10:00|2250.63|2249.13|2251.13|2249.63|2252.19|2250.69|2248.39|2246.89|0
1620324900000|2021-05-06 18:15:00|2251.12|2249.62|2251.09|2249.59|2251.65|2250.15|2250.5|2249|0
1620325200000|2021-05-06 18:20:00|2251.07|2249.57|2251.63|2250.13|2251.63|2250.13|2249.94|2248.44|0
1620325500000|2021-05-06 18:25:00|2251.62|2250.12|2249.41|2247.91|2251.67|2250.17|2248.88|2247.38|0
1620325800000|2021-05-06 18:30:00|2249.42|2247.92|2249.36|2247.86|2249.97|2248.47|2248.83|2247.33|0
1620326100000|2021-05-06 18:35:00|2249.37|2247.87|2249.29|2247.79|2249.84|2248.34|2248.74|2247.24|0
1620326400000|2021-05-06 18:40:00|2249.32|2247.82|2249.23|2247.73|2250.34|2248.84|2248.69|2247.19|0
1620326700000|2021-05-06 18:45:00|2249.24|2247.74|2250.83|2249.33|2251.36|2249.86|2249.23|2247.73|0
1620327000000|2021-05-06 18:50:00|2250.84|2249.34|2251.24|2249.74|2251.95|2250.45|2250.3|2248.8|0
1620327300000|2021-05-06 18:55:00|2251.38|2249.88|2251.14|2249.64|2252.3|2250.8|2251.14|2249.64|0
1620327600000|2021-05-06 19:00:00|2251.15|2249.65|2250.68|2249.18|2251.74|2250.24|2250.1|2248.6|0
1620327900000|2021-05-06 19:05:00|2250.67|2249.17|2251.2|2249.7|2251.22|2249.72|2250.6|2249.1|0
1620328200000|2021-05-06 19:10:00|2251.19|2249.69|2251.87|2250.37|2252.43|2250.93|2250.7|2249.2|0
1620328500000|2021-05-06 19:15:00|2251.85|2250.35|2251.37|2249.87|2251.9|2250.4|2250.8|2249.3|0
1620328800000|2021-05-06 19:20:00|2251.36|2249.86|2251.83|2250.33|2251.85|2250.35|2251.26|2249.76|0
1620329100000|2021-05-06 19:25:00|2251.82|2250.32|2253.12|2251.62|2253.68|2252.18|2251.34|2249.84|0
1620329400000|2021-05-06 19:30:00|2253.14|2251.64|2253.12|2251.62|2254.14|2252.64|2252.56|2251.06|0
1620329700000|2021-05-06 19:35:00|2253.14|2251.64|2254.77|2253.27|2254.78|2253.28|2253.08|2251.58|0
1620330000000|2021-05-06 19:40:00|2254.78|2253.28|2255.15|2253.65|2255.36|2253.86|2254.74|2253.24|0
1620330300000|2021-05-06 19:45:00|2255.16|2253.66|2256.23|2254.73|2256.24|2254.74|2254.95|2253.45|0
1620330600000|2021-05-06 19:50:00|2256.31|2254.81|2256.22|2254.72|2257.91|2256.41|2255.53|2254.03|0
1620330900000|2021-05-06 19:55:00|2256.2|2254.7|2257.63|2256.13|2258.16|2256.66|2255.74|2254.24|0
1620331200000|2021-05-06 20:00:00|2257.66|2256.16|2257.06|2255.56|2257.66|2256.16|2255.98|2254.48|0
1620331500000|2021-05-06 20:05:00|2257.04|2255.54|2256.6|2255.1|2257.27|2255.77|2256.5|2255|0
1620331800000|2021-05-06 20:10:00|2256.62|2255.12|2256.53|2255.03|2256.75|2255.25|2255.95|2254.45|0
1620332100000|2021-05-06 20:15:00|2256.51|2255.01|2256.48|2254.98|2256.59|2255.09|2256.35|2254.85|0
1620332400000|2021-05-06 20:20:00|2256.31|2254.81|2256.27|2254.77|2256.48|2254.98|2256.27|2254.77|0
1620332700000|2021-05-06 20:25:00|2256.23|2254.73|2256.06|2254.56|2256.23|2254.73|2256.06|2254.56|0
1620333000000|2021-05-06 20:30:00|2255.98|2254.48|2255.84|2254.34|2256.15|2254.65|2255.73|2254.23|0
1620333300000|2021-05-06 20:35:00|2255.86|2254.36|2256.49|2254.99|2256.63|2255.13|2255.73|2254.23|0
1620333600000|2021-05-06 20:40:00|2256.5|2255|2256.7|2255.2|2256.91|2255.41|2256.38|2254.88|0
1620333900000|2021-05-06 20:45:00|2256.68|2255.18|2256.72|2255.22|2256.91|2255.41|2256.48|2254.98|0
1620334200000|2021-05-06 20:50:00|2256.71|2255.21|2257.49|2255.99|2257.49|2255.99|2256.48|2254.98|0
1620334500000|2021-05-06 20:55:00|2257.47|2255.97|2257.24|2255.74|2257.59|2256.09|2257.03|2255.53|0
1620334800000|2021-05-06 21:00:00|2257.26|2255.76|2257.27|2255.77|2257.31|2255.81|2257.15|2255.65|0
1620335100000|2021-05-06 21:05:00|2257.23|2255.73|2257.3|2255.8|2257.3|2255.8|2257.15|2255.65|0
1620335400000|2021-05-06 21:10:00|2257.26|2255.76|2257.13|2255.63|2257.34|2255.84|2257.09|2255.59|0
1620335700000|2021-05-06 21:15:00|2257.18|2255.68|2257.05|2255.55|2257.18|2255.68|2256.92|2255.42|0
1620336000000|2021-05-06 21:20:00|2257.13|2255.63|2257.09|2255.59|2257.18|2255.68|2257.01|2255.51|0
1620336300000|2021-05-06 21:25:00|2257.13|2255.63|2257.09|2255.59|2257.13|2255.63|2257.09|2255.59|0
1620336600000|2021-05-06 21:30:00|2257.05|2255.55|2257.09|2255.59|2257.09|2255.59|2257.05|2255.55|0
1620336900000|2021-05-06 21:35:00|2257.18|2255.68|2257.26|2255.76|2257.26|2255.76|2257.13|2255.63|0
1620337200000|2021-05-06 21:40:00|2257.39|2255.89|2257.26|2255.76|2257.39|2255.89|2257.18|2255.68|0
1620337500000|2021-05-06 21:45:00|2257.22|2255.72|2257.31|2255.81|2257.31|2255.81|2257.22|2255.72|0
1620337800000|2021-05-06 21:50:00|2257.35|2255.85|2257.35|2255.85|2257.39|2255.89|2257.26|2255.76|0
1620338100000|2021-05-06 21:55:00|2257.31|2255.81|2257.47|2255.97|2257.56|2256.06|2257.31|2255.81|0
1620338400000|2021-05-06 22:00:00|2257.57|2256.07|2257.13|2255.63|2258.34|2256.84|2257.13|2255.63|0
1620338700000|2021-05-06 22:05:00|2257.15|2255.65|2256.71|2255.21|2257.34|2255.84|2256.71|2255.21|0
1620339000000|2021-05-06 22:10:00|2256.73|2255.23|2256.71|2255.21|2256.81|2255.31|2256.61|2255.11|0
1620339300000|2021-05-06 22:15:00|2256.73|2255.23|2257.06|2255.56|2257.06|2255.56|2256.4|2254.9|0
1620339600000|2021-05-06 22:20:00|2257.03|2255.53|2256.71|2255.21|2257.03|2255.53|2256.61|2255.11|0
1620339900000|2021-05-06 22:25:00|2256.69|2255.19|2256.61|2255.11|2256.71|2255.21|2256.56|2255.06|0
1620340200000|2021-05-06 22:30:00|2256.63|2255.13|2256.4|2254.9|2256.71|2255.21|2256.4|2254.9|0
1620340500000|2021-05-06 22:35:00|2256.38|2254.88|2256.4|2254.9|2256.4|2254.9|2256.3|2254.8|0
1620340800000|2021-05-06 22:40:00|2256.39|2254.89|2256.4|2254.9|2256.5|2255|2256.3|2254.8|0
1620341100000|2021-05-06 22:45:00|2256.38|2254.88|2256.29|2254.79|2256.38|2254.88|2256.29|2254.79|0
1620341400000|2021-05-06 22:50:00|2256.27|2254.77|2256.29|2254.79|2256.39|2254.89|2256.14|2254.64|0
1620341700000|2021-05-06 22:55:00|2256.31|2254.81|2256.29|2254.79|2256.39|2254.89|2256.19|2254.69|0
1620342000000|2021-05-06 23:00:00|2256.31|2254.81|2256.7|2255.2|2256.7|2255.2|2256.29|2254.79|0
1620342300000|2021-05-06 23:05:00|2256.72|2255.22|2256.04|2254.54|2256.8|2255.3|2256.04|2254.54|0
1620342600000|2021-05-06 23:10:00|2256.02|2254.52|2256.04|2254.54|2256.04|2254.54|2255.83|2254.33|0
1620342900000|2021-05-06 23:15:00|2256.06|2254.56|2256.14|2254.64|2256.39|2254.89|2256.06|2254.56|0
1620343200000|2021-05-06 23:20:00|2256.12|2254.62|2255.99|2254.49|2256.14|2254.64|2255.73|2254.23|0
1620343500000|2021-05-06 23:25:00|2256|2254.5|2255.83|2254.33|2256.14|2254.64|2255.83|2254.33|0
1620343800000|2021-05-06 23:30:00|2255.81|2254.31|2255.93|2254.43|2255.93|2254.43|2255.62|2254.12|0
1620344100000|2021-05-06 23:35:00|2255.92|2254.42|2255.95|2254.45|2256.06|2254.56|2255.83|2254.33|0
1620344400000|2021-05-06 23:40:00|2255.97|2254.47|2255.85|2254.35|2256.06|2254.56|2255.75|2254.25|0
1620344700000|2021-05-06 23:45:00|2255.83|2254.33|2255.85|2254.35|2255.95|2254.45|2255.64|2254.14|0
1620345000000|2021-05-06 23:50:00|2255.83|2254.33|2256.06|2254.56|2256.16|2254.66|2255.64|2254.14|0
1620345300000|2021-05-06 23:55:00|2256.08|2254.58|2256.16|2254.66|2256.31|2254.81|2256.06|2254.56|0
1620345600000|2021-05-07 00:00:00|2256.14|2254.64|2255.28|2253.78|2256.16|2254.66|2255.18|2253.68|0
1620345900000|2021-05-07 00:05:00|2255.26|2253.76|2255.53|2254.03|2255.63|2254.13|2255.07|2253.57|0
1620346200000|2021-05-07 00:10:00|2255.51|2254.01|2255.74|2254.24|2255.74|2254.24|2255.07|2253.57|0
1620346500000|2021-05-07 00:15:00|2255.32|2253.82|2253.4|2251.9|2255.32|2253.82|2253.4|2251.9|0
1620346800000|2021-05-07 00:20:00|2253.39|2251.89|2254.35|2252.85|2254.36|2252.86|2253.39|2251.89|0
1620347100000|2021-05-07 00:25:00|2254.36|2252.86|2255.83|2254.33|2255.85|2254.35|2254.35|2252.85|0
1620347400000|2021-05-07 00:30:00|2255.85|2254.35|2256.38|2254.88|2256.88|2255.38|2255.83|2254.33|0
1620347700000|2021-05-07 00:35:00|2256.37|2254.87|2255.91|2254.41|2256.39|2254.89|2255.91|2254.41|0
1620348000000|2021-05-07 00:40:00|2255.92|2254.42|2255.91|2254.41|2256.38|2254.88|2255.86|2254.36|0
1620348300000|2021-05-07 00:45:00|2255.92|2254.42|2256.89|2255.39|2257.38|2255.88|2255.91|2254.41|0
1620348600000|2021-05-07 00:50:00|2256.88|2255.38|2257.34|2255.84|2257.37|2255.87|2256.86|2255.36|0
1620348900000|2021-05-07 00:55:00|2257.32|2255.82|2257.83|2256.33|2257.84|2256.34|2257.08|2255.58|0
1620349200000|2021-05-07 01:00:00|2257.84|2256.34|2258.4|2256.9|2258.89|2257.39|2257.35|2255.85|0
1620349500000|2021-05-07 01:05:00|2258.39|2256.89|2258.96|2257.46|2259.44|2257.94|2258.39|2256.89|0
1620349800000|2021-05-07 01:10:00|2259.1|2257.6|2259.49|2257.99|2259.49|2257.99|2258.96|2257.46|0
1620350100000|2021-05-07 01:15:00|2259.5|2258|2259.61|2258.11|2260.14|2258.64|2259.44|2257.94|0
1620350400000|2021-05-07 01:20:00|2259.63|2258.13|2259.6|2258.1|2259.63|2258.13|2259.11|2257.61|0
1620350700000|2021-05-07 01:25:00|2259.61|2258.11|2259.6|2258.1|2260.09|2258.59|2259.56|2258.06|0
1620351000000|2021-05-07 01:30:00|2259.59|2258.09|2259.07|2257.57|2259.6|2258.1|2259.07|2257.57|0
1620351300000|2021-05-07 01:35:00|2259.08|2257.58|2259.07|2257.57|2259.59|2258.09|2259.07|2257.57|0
1620351600000|2021-05-07 01:40:00|2259.08|2257.58|2259.61|2258.11|2260.09|2258.59|2259.08|2257.58|0
1620351900000|2021-05-07 01:45:00|2259.6|2258.1|2259.62|2258.12|2260.12|2258.62|2259.6|2258.1|0
1620352200000|2021-05-07 01:50:00|2259.69|2258.19|2259.59|2258.09|2260.11|2258.61|2259.59|2258.09|0
1620352500000|2021-05-07 01:55:00|2259.6|2258.1|2259.6|2258.1|2259.62|2258.12|2259.58|2258.08|0
1620352800000|2021-05-07 02:00:00|2259.61|2258.11|2260.51|2259.01|2260.59|2259.09|2259.6|2258.1|0
1620353100000|2021-05-07 02:05:00|2260.52|2259.02|2259.98|2258.48|2260.52|2259.02|2259.49|2257.99|0
1620353400000|2021-05-07 02:10:00|2259.97|2258.47|2259.45|2257.95|2259.98|2258.48|2259.45|2257.95|0
1620353700000|2021-05-07 02:15:00|2259.43|2257.93|2258.97|2257.47|2259.43|2257.93|2258.9|2257.4|0
1620354000000|2021-05-07 02:20:00|2258.96|2257.46|2259.89|2258.39|2259.93|2258.43|2258.93|2257.43|0
1620354300000|2021-05-07 02:25:00|2259.88|2258.38|2259.89|2258.39|2259.92|2258.42|2259.86|2258.36|0
1620354600000|2021-05-07 02:30:00|2259.91|2258.41|2259.91|2258.41|2259.92|2258.42|2259.42|2257.92|0
1620354900000|2021-05-07 02:35:00|2259.89|2258.39|2259.92|2258.42|2259.95|2258.45|2259.89|2258.39|0
1620355200000|2021-05-07 02:40:00|2259.93|2258.43|2259.43|2257.93|2259.93|2258.43|2259.42|2257.92|0
1620355500000|2021-05-07 02:45:00|2259.42|2257.92|2258.87|2257.37|2259.88|2258.38|2258.87|2257.37|0
1620355800000|2021-05-07 02:50:00|2258.86|2257.36|2258.89|2257.39|2258.89|2257.39|2258.37|2256.87|0
1620356100000|2021-05-07 02:55:00|2258.9|2257.4|2258.92|2257.42|2259.38|2257.88|2258.43|2256.93|0
1620356400000|2021-05-07 03:00:00|2258.94|2257.44|2258.88|2257.38|2259.41|2257.91|2258.88|2257.38|0
1620356700000|2021-05-07 03:05:00|2258.89|2257.39|2258.91|2257.41|2259.37|2257.87|2258.42|2256.92|0
1620357000000|2021-05-07 03:10:00|2259.05|2257.55|2258.41|2256.91|2259.38|2257.88|2258.4|2256.9|0
1620357300000|2021-05-07 03:15:00|2258.42|2256.92|2258.92|2257.42|2258.92|2257.42|2258.41|2256.91|0
1620357600000|2021-05-07 03:20:00|2258.93|2257.43|2258.95|2257.45|2259.41|2257.91|2258.92|2257.42|0
1620357900000|2021-05-07 03:25:00|2258.96|2257.46|2258.94|2257.44|2258.97|2257.47|2258.43|2256.93|0
1620358200000|2021-05-07 03:30:00|2258.96|2257.46|2258.94|2257.44|2258.96|2257.46|2258.47|2256.97|0
1620358500000|2021-05-07 03:35:00|2258.93|2257.43|2258.47|2256.97|2258.93|2257.43|2258.41|2256.91|0
1620358800000|2021-05-07 03:40:00|2258.48|2256.98|2258.86|2257.36|2258.94|2257.44|2258.4|2256.9|0
1620359100000|2021-05-07 03:45:00|2258.85|2257.35|2258.79|2257.29|2258.85|2257.35|2258.33|2256.83|0
1620359400000|2021-05-07 03:50:00|2258.8|2257.3|2258.8|2257.3|2258.83|2257.33|2258.8|2257.3|0
1620359700000|2021-05-07 03:55:00|2258.81|2257.31|2258.82|2257.32|2258.83|2257.33|2258.35|2256.85|0
1620360000000|2021-05-07 04:00:00|2258.81|2257.31|2258.79|2257.29|2258.81|2257.31|2258.32|2256.82|0
1620360300000|2021-05-07 04:05:00|2258.33|2256.83|2258.3|2256.8|2258.33|2256.83|2258.27|2256.77|0
1620360600000|2021-05-07 04:10:00|2258.32|2256.82|2258.36|2256.86|2258.36|2256.86|2258.3|2256.8|0
1620360900000|2021-05-07 04:15:00|2258.5|2257|2258.35|2256.85|2258.82|2257.32|2258.33|2256.83|0
1620361200000|2021-05-07 04:20:00|2258.36|2256.86|2258.35|2256.85|2258.81|2257.31|2258.34|2256.84|0
1620361500000|2021-05-07 04:25:00|2258.49|2256.99|2258.84|2257.34|2258.85|2257.35|2258.49|2256.99|0
1620361800000|2021-05-07 04:30:00|2258.85|2257.35|2259.32|2257.82|2259.34|2257.84|2258.85|2257.35|0
1620362100000|2021-05-07 04:35:00|2259.31|2257.81|2259.34|2257.84|2259.34|2257.84|2258.85|2257.35|0
1620362400000|2021-05-07 04:40:00|2259.33|2257.83|2259.34|2257.84|2259.35|2257.85|2258.87|2257.37|0
1620362700000|2021-05-07 04:45:00|2259.35|2257.85|2259.31|2257.81|2259.35|2257.85|2259.31|2257.81|0
1620363000000|2021-05-07 04:50:00|2259.17|2257.67|2259.34|2257.84|2259.34|2257.84|2258.85|2257.35|0
1620363300000|2021-05-07 04:55:00|2259.35|2257.85|2259.77|2258.27|2259.8|2258.3|2259.32|2257.82|0
1620363600000|2021-05-07 05:00:00|2259.76|2258.26|2258.79|2257.29|2259.77|2258.27|2258.79|2257.29|0
1620363900000|2021-05-07 05:05:00|2258.78|2257.28|2259.75|2258.25|2260.23|2258.73|2258.74|2257.24|0
1620364200000|2021-05-07 05:10:00|2259.74|2258.24|2259.63|2258.13|2260.2|2258.7|2259.62|2258.12|0
1620364500000|2021-05-07 05:15:00|2259.62|2258.12|2260.63|2259.13|2260.63|2259.13|2259.61|2258.11|0
1620364800000|2021-05-07 05:20:00|2260.64|2259.14|2259.64|2258.14|2260.65|2259.15|2259.64|2258.14|0
1620365100000|2021-05-07 05:25:00|2259.66|2258.16|2259.61|2258.11|2259.66|2258.16|2259.14|2257.64|0
1620365400000|2021-05-07 05:30:00|2259.63|2258.13|2260|2258.5|2260.53|2259.03|2259.1|2257.6|0
1620365700000|2021-05-07 05:35:00|2259.86|2258.36|2259.58|2258.08|2260.03|2258.53|2259.55|2258.05|0
1620366000000|2021-05-07 05:40:00|2259.59|2258.09|2259.84|2258.34|2260.32|2258.82|2259.58|2258.08|0
1620366300000|2021-05-07 05:45:00|2259.85|2258.35|2259.83|2258.33|2259.86|2258.36|2259.83|2258.33|0
1620366600000|2021-05-07 05:50:00|2259.85|2258.35|2260.27|2258.77|2260.32|2258.82|2259.78|2258.28|0
1620366900000|2021-05-07 05:55:00|2260.28|2258.78|2260.3|2258.8|2260.74|2259.24|2260.04|2258.54|0
1620367200000|2021-05-07 06:00:00|2260.44|2258.94|2258.87|2257.37|2261.26|2259.76|2258.38|2256.88|0
1620367500000|2021-05-07 06:05:00|2258.86|2257.36|2260.73|2259.23|2260.73|2259.23|2258.79|2257.29|0
1620367800000|2021-05-07 06:10:00|2260.72|2259.22|2260.16|2258.66|2261.19|2259.69|2259.68|2258.18|0
1620368100000|2021-05-07 06:15:00|2260.62|2259.12|2260.17|2258.67|2260.68|2259.18|2259.7|2258.2|0
1620368400000|2021-05-07 06:20:00|2260.18|2258.68|2260.18|2258.68|2260.18|2258.68|2259.67|2258.17|0
1620368700000|2021-05-07 06:25:00|2260.17|2258.67|2259.65|2258.15|2260.18|2258.68|2259.63|2258.13|0
1620369000000|2021-05-07 06:30:00|2259.66|2258.16|2262.96|2261.56|2262.96|2261.56|2259|2257.5|128
1620369300000|2021-05-07 06:35:00|2263.08|2261.68|2264.08|2262.68|2264.46|2263.06|2262.96|2261.56|29
1620369600000|2021-05-07 06:40:00|2264.21|2262.81|2264.58|2263.18|2264.71|2263.31|2263.83|2262.43|31
1620369900000|2021-05-07 06:45:00|2264.71|2263.31|2264.96|2263.56|2264.96|2263.56|2264.08|2262.68|78
1620370200000|2021-05-07 06:50:00|2264.46|2263.06|2264.46|2263.06|2264.96|2263.56|2263.96|2262.56|48
1620370500000|2021-05-07 06:55:00|2264.13|2262.63|2266.39|2264.89|2266.78|2265.28|2263.01|2261.51|0
1620370800000|2021-05-07 07:00:00|2266.55|2265.05|2267.26|2266.76|2269.76|2269.26|2263.01|2262.51|3878
1620371100000|2021-05-07 07:05:00|2267.51|2267.01|2263.51|2263.01|2267.88|2267.38|2262.01|2261.51|2518
1620371400000|2021-05-07 07:10:00|2263.76|2263.26|2258.88|2258.38|2263.76|2263.26|2258.76|2258.26|2480
1620371700000|2021-05-07 07:15:00|2259.01|2258.51|2258.13|2257.63|2259.76|2259.26|2257.76|2257.26|1771
1620372000000|2021-05-07 07:20:00|2258.01|2257.51|2256.01|2255.51|2258.76|2258.26|2255.26|2254.76|1515
1620372300000|2021-05-07 07:25:00|2256.13|2255.63|2257.76|2257.26|2258.51|2258.01|2255.51|2255.01|1090
1620372600000|2021-05-07 07:30:00|2257.88|2257.38|2260.38|2259.88|2260.76|2260.26|2257.01|2256.51|1073
1620372900000|2021-05-07 07:35:00|2260.26|2259.76|2258.63|2258.13|2260.51|2260.01|2257.38|2256.88|1025
1620373200000|2021-05-07 07:40:00|2258.45|2257.95|2255.58|2255.08|2258.83|2258.33|2255.08|2254.58|875
1620373500000|2021-05-07 07:45:00|2255.83|2255.33|2257.33|2256.83|2258.08|2257.58|2255.83|2255.33|928
1620373800000|2021-05-07 07:50:00|2257.2|2256.7|2257.83|2257.33|2259.45|2258.95|2256.83|2256.33|678
1620374100000|2021-05-07 07:55:00|2257.95|2257.45|2256.08|2255.58|2258.95|2258.45|2255.95|2255.45|717
1620374400000|2021-05-07 08:00:00|2256.2|2255.7|2254.33|2253.83|2256.58|2256.08|2253.58|2253.08|1108
1620374700000|2021-05-07 08:05:00|2254.45|2253.95|2255.83|2255.33|2256.58|2256.08|2254.33|2253.83|711
1620375000000|2021-05-07 08:10:00|2255.7|2255.2|2254.08|2253.58|2256.33|2255.83|2253.83|2253.33|924
1620375300000|2021-05-07 08:15:00|2254.2|2253.7|2252.83|2252.33|2254.33|2253.83|2252.33|2251.83|918
1620375600000|2021-05-07 08:20:00|2252.58|2252.08|2253.33|2252.83|2254.33|2253.83|2251.83|2251.33|663
1620375900000|2021-05-07 08:25:00|2253.45|2252.95|2253.83|2253.33|2254.08|2253.58|2252.33|2251.83|625
1620376200000|2021-05-07 08:30:00|2253.7|2253.2|2254.45|2253.95|2255.08|2254.58|2252.95|2252.45|546
1620376500000|2021-05-07 08:35:00|2254.33|2253.83|2253.33|2252.83|2254.58|2254.08|2252.7|2252.2|655
1620376800000|2021-05-07 08:40:00|2253.45|2252.95|2253.58|2253.08|2255.08|2254.58|2253.08|2252.58|392
1620377100000|2021-05-07 08:45:00|2253.45|2252.95|2253.58|2253.08|2254.58|2254.08|2252.33|2251.83|528
1620377400000|2021-05-07 08:50:00|2253.7|2253.2|2254.08|2253.58|2254.08|2253.58|2252.95|2252.45|344
1620377700000|2021-05-07 08:55:00|2254.33|2253.83|2256.83|2256.33|2256.83|2256.33|2253.08|2252.58|493
1620378000000|2021-05-07 09:00:00|2256.7|2256.2|2256.08|2255.58|2257.33|2256.83|2254.58|2254.08|596
1620378300000|2021-05-07 09:05:00|2255.95|2255.45|2257.33|2256.83|2257.58|2257.08|2255.7|2255.2|463
1620378600000|2021-05-07 09:10:00|2257.08|2256.58|2256.58|2256.08|2257.7|2257.2|2255.83|2255.33|443
1620378900000|2021-05-07 09:15:00|2256.7|2256.2|2258.33|2257.83|2258.58|2258.08|2256.33|2255.83|513
1620379200000|2021-05-07 09:20:00|2258.45|2257.95|2257.45|2256.95|2259.58|2259.08|2257.33|2256.83|726
1620379500000|2021-05-07 09:25:00|2257.33|2256.83|2257.08|2256.58|2257.58|2257.08|2256.2|2255.7|343
1620379800000|2021-05-07 09:30:00|2256.83|2256.33|2258.83|2258.33|2259.2|2258.7|2256.58|2256.08|460
1620380100000|2021-05-07 09:35:00|2258.7|2258.2|2259.58|2259.08|2259.83|2259.33|2257.83|2257.33|383
1620380400000|2021-05-07 09:40:00|2259.45|2258.95|2259.83|2259.33|2260.58|2260.08|2259.08|2258.58|380
1620380700000|2021-05-07 09:45:00|2259.95|2259.45|2258.08|2257.58|2260.08|2259.58|2257.58|2257.08|417
1620381000000|2021-05-07 09:50:00|2258.2|2257.7|2257.45|2256.95|2258.33|2257.83|2256.83|2256.33|585
1620381300000|2021-05-07 09:55:00|2257.33|2256.83|2258.33|2257.83|2258.83|2258.33|2256.83|2256.33|459
1620381600000|2021-05-07 10:00:00|2258.58|2258.08|2256.08|2255.58|2259.58|2259.08|2255.95|2255.45|584
1620381900000|2021-05-07 10:05:00|2255.95|2255.45|2255.33|2254.83|2256.08|2255.58|2255.08|2254.58|369
1620382200000|2021-05-07 10:10:00|2255.45|2254.95|2257.33|2256.83|2257.95|2257.45|2254.95|2254.45|411
1620382500000|2021-05-07 10:15:00|2257.2|2256.7|2258.7|2258.2|2259.58|2259.08|2257.08|2256.58|690
1620382800000|2021-05-07 10:20:00|2258.58|2258.08|2259.08|2258.58|2259.83|2259.33|2258.58|2258.08|464
1620383100000|2021-05-07 10:25:00|2259.2|2258.7|2259.83|2259.33|2259.83|2259.33|2258.58|2258.08|561
1620383400000|2021-05-07 10:30:00|2259.95|2259.45|2260.33|2259.83|2260.83|2260.33|2259.83|2259.33|287
1620383700000|2021-05-07 10:35:00|2260.08|2259.58|2261.08|2260.58|2261.95|2261.45|2260.08|2259.58|518
1620384000000|2021-05-07 10:40:00|2261.33|2260.83|2262.45|2261.95|2262.95|2262.45|2260.58|2260.08|425
1620384300000|2021-05-07 10:45:00|2262.33|2261.83|2262.08|2261.58|2263.08|2262.58|2262.08|2261.58|328
1620384600000|2021-05-07 10:50:00|2261.83|2261.33|2261.08|2260.58|2262.08|2261.58|2260.83|2260.33|183
1620384900000|2021-05-07 10:55:00|2261.2|2260.7|2259.45|2258.95|2261.33|2260.83|2259.08|2258.58|482
1620385200000|2021-05-07 11:00:00|2259.33|2258.83|2261.2|2260.7|2261.2|2260.7|2259.2|2258.7|253
1620385500000|2021-05-07 11:05:00|2261.33|2260.83|2260.33|2259.83|2261.7|2261.2|2260.08|2259.58|267
1620385800000|2021-05-07 11:10:00|2260.45|2259.95|2259.7|2259.2|2260.7|2260.2|2258.95|2258.45|416
1620386100000|2021-05-07 11:15:00|2259.58|2259.08|2261.33|2260.83|2261.33|2260.83|2259.08|2258.58|312
1620386400000|2021-05-07 11:20:00|2261.2|2260.7|2260.83|2260.33|2261.95|2261.45|2260.58|2260.08|450
1620386700000|2021-05-07 11:25:00|2260.7|2260.2|2260.58|2260.08|2260.83|2260.33|2260.33|2259.83|92
1620387000000|2021-05-07 11:30:00|2260.7|2260.2|2260.95|2260.45|2261.33|2260.83|2260.08|2259.58|193
1620387300000|2021-05-07 11:35:00|2261.08|2260.58|2261.45|2260.95|2262.08|2261.58|2261.08|2260.58|192
1620387600000|2021-05-07 11:40:00|2261.58|2261.08|2260.58|2260.08|2261.58|2261.08|2260.58|2260.08|200
1620387900000|2021-05-07 11:45:00|2260.83|2260.33|2260.83|2260.33|2261.08|2260.58|2260.33|2259.83|200
1620388200000|2021-05-07 11:50:00|2260.95|2260.45|2261.83|2261.33|2261.83|2261.33|2260.58|2260.08|231
1620388500000|2021-05-07 11:55:00|2261.95|2261.45|2263.2|2262.7|2263.2|2262.7|2261.95|2261.45|345
1620388800000|2021-05-07 12:00:00|2263.07|2262.57|2262.45|2261.95|2263.7|2263.2|2262.45|2261.95|527
1620389100000|2021-05-07 12:05:00|2262.32|2261.82|2262.04|2261.54|2262.45|2261.95|2261.33|2260.83|354
1620389400000|2021-05-07 12:10:00|2261.79|2261.29|2260.79|2260.29|2261.91|2261.41|2260.79|2260.29|440
1620389700000|2021-05-07 12:15:00|2260.91|2260.41|2259.54|2259.04|2261.29|2260.79|2259.54|2259.04|482
1620390000000|2021-05-07 12:20:00|2259.66|2259.16|2259.04|2258.54|2259.91|2259.41|2258.79|2258.29|345
1620390300000|2021-05-07 12:25:00|2259.16|2258.66|2261.91|2261.41|2262.04|2261.54|2259.04|2258.54|400
1620390600000|2021-05-07 12:30:00|2261.79|2261.29|2254.04|2253.54|2261.79|2261.29|2253.29|2252.79|2609
1620390900000|2021-05-07 12:35:00|2253.91|2253.41|2256.91|2256.41|2260.41|2259.91|2253.54|2253.04|1602
1620391200000|2021-05-07 12:40:00|2257.04|2256.54|2255.91|2255.41|2257.41|2256.91|2254.29|2253.79|935
1620391500000|2021-05-07 12:45:00|2255.79|2255.29|2258.29|2257.79|2258.54|2258.04|2255.29|2254.79|1004
1620391800000|2021-05-07 12:50:00|2258.54|2258.04|2258.54|2258.04|2258.79|2258.29|2257.29|2256.79|675
1620392100000|2021-05-07 12:55:00|2258.41|2257.91|2257.66|2257.16|2259.16|2258.66|2257.04|2256.54|684
1620392400000|2021-05-07 13:00:00|2257.54|2257.04|2259.04|2258.54|2259.16|2258.66|2257.54|2257.04|353
1620392700000|2021-05-07 13:05:00|2258.79|2258.29|2256.29|2255.79|2259.29|2258.79|2256.29|2255.79|3492
1620393000000|2021-05-07 13:10:00|2256.41|2255.91|2257.04|2256.54|2257.04|2256.54|2255.91|2255.41|285
1620393300000|2021-05-07 13:15:00|2256.91|2256.41|2255.29|2254.79|2257.04|2256.54|2255.29|2254.79|373
1620393600000|2021-05-07 13:20:00|2255.04|2254.54|2253.79|2253.29|2255.91|2255.41|2253.29|2252.79|828
1620393900000|2021-05-07 13:25:00|2253.66|2253.16|2249.54|2249.04|2253.79|2253.29|2249.54|2249.04|1445
1620394200000|2021-05-07 13:30:00|2249.66|2249.16|2248.79|2248.29|2249.79|2249.29|2247.29|2246.79|2607
1620394500000|2021-05-07 13:35:00|2248.54|2248.04|2254.29|2253.79|2254.54|2254.04|2248.04|2247.54|1762
1620394800000|2021-05-07 13:40:00|2254.16|2253.66|2254.79|2254.29|2256.29|2255.79|2254.16|2253.66|1452
1620395100000|2021-05-07 13:45:00|2255.04|2254.54|2258.29|2257.79|2258.54|2258.04|2254.54|2254.04|2058
1620395400000|2021-05-07 13:50:00|2258.41|2257.91|2256.29|2255.79|2258.54|2258.04|2256.04|2255.54|969
1620395700000|2021-05-07 13:55:00|2256.16|2255.66|2257.29|2256.79|2257.54|2257.04|2255.29|2254.79|932
1620396000000|2021-05-07 14:00:00|2257.54|2257.04|2259.04|2258.54|2260.04|2259.54|2257.54|2257.04|1192
1620396300000|2021-05-07 14:05:00|2259.16|2258.66|2260.54|2260.04|2260.79|2260.29|2258.54|2258.04|903
1620396600000|2021-05-07 14:10:00|2260.6|2260.1|2260.1|2259.6|2261.6|2261.1|2260.1|2259.6|747
1620396900000|2021-05-07 14:15:00|2260.22|2259.72|2261.47|2260.97|2261.6|2261.1|2260.22|2259.72|693
1620397200000|2021-05-07 14:20:00|2261.35|2260.85|2261.1|2260.6|2262.1|2261.6|2260.47|2259.97|680
1620397500000|2021-05-07 14:25:00|2261.35|2260.85|2260.35|2259.85|2262.35|2261.85|2259.6|2259.1|633
1620397800000|2021-05-07 14:30:00|2260.47|2259.97|2260.6|2260.1|2261.35|2260.85|2260.1|2259.6|502
1620398100000|2021-05-07 14:35:00|2260.72|2260.22|2260.1|2259.6|2260.85|2260.35|2259.6|2259.1|609
1620398400000|2021-05-07 14:40:00|2260.22|2259.72|2261.47|2260.97|2261.85|2261.35|2260.1|2259.6|926
1620398700000|2021-05-07 14:45:00|2261.35|2260.85|2260.6|2260.1|2261.6|2261.1|2259.35|2258.85|812
1620399000000|2021-05-07 14:50:00|2260.85|2260.35|2262.1|2261.6|2262.35|2261.85|2260.85|2260.35|679
1620399300000|2021-05-07 14:55:00|2262.22|2261.72|2262.85|2262.35|2262.85|2262.35|2261.85|2261.35|752
1620399600000|2021-05-07 15:00:00|2262.6|2262.1|2260.6|2260.1|2262.85|2262.35|2260.1|2259.6|934
1620399900000|2021-05-07 15:05:00|2260.35|2259.85|2259.6|2259.1|2260.85|2260.35|2259.35|2258.85|836
1620400200000|2021-05-07 15:10:00|2259.35|2258.85|2260.1|2259.6|2260.85|2260.35|2259.35|2258.85|979
1620400500000|2021-05-07 15:15:00|2259.85|2259.35|2260.1|2259.6|2260.97|2260.47|2259.6|2259.1|1296
1620400800000|2021-05-07 15:20:00|2260.22|2259.72|2261.33|2259.83|2261.85|2261.35|2259.6|2259.1|2471
1620401100000|2021-05-07 15:25:00|2261.32|2259.82|2262.66|2261.16|2262.69|2261.19|2261.14|2259.64|1055
1620401400000|2021-05-07 15:30:00|2262.81|2261.31|2262.3|2260.9|2263.05|2261.65|2260.05|2258.65|354
1620401700000|2021-05-07 15:35:00|2262.42|2261.02|2262.42|2261.02|2263.67|2262.27|2261.8|2260.4|66
1620402000000|2021-05-07 15:40:00|2262.55|2261.15|2264.3|2262.9|2264.55|2263.15|2262.3|2260.9|43
1620402300000|2021-05-07 15:45:00|2264.17|2262.77|2264.8|2263.4|2264.92|2263.52|2263.42|2262.02|94
1620402600000|2021-05-07 15:50:00|2264.17|2262.77|2264.67|2263.27|2265.3|2263.9|2264.17|2262.77|191
1620402900000|2021-05-07 15:55:00|2264.8|2263.4|2264.85|2263.35|2265.42|2264.02|2264.55|2263.15|12
1620403200000|2021-05-07 16:00:00|2264.86|2263.36|2264.72|2263.22|2264.87|2263.37|2264.29|2262.79|0
1620403500000|2021-05-07 16:05:00|2264.7|2263.2|2264.73|2263.23|2264.78|2263.28|2264.12|2262.62|0
1620403800000|2021-05-07 16:10:00|2264.74|2263.24|2263.16|2261.66|2264.74|2263.24|2263.15|2261.65|0
1620404100000|2021-05-07 16:15:00|2263.15|2261.65|2263.66|2262.16|2263.72|2262.22|2263.15|2261.65|0
1620404400000|2021-05-07 16:20:00|2263.67|2262.17|2264.1|2262.6|2264.18|2262.68|2263.63|2262.13|0
1620404700000|2021-05-07 16:25:00|2264.11|2262.61|2263.54|2262.04|2264.11|2262.61|2263.49|2261.99|0
1620405000000|2021-05-07 16:30:00|2263.55|2262.05|2263.04|2261.54|2263.55|2262.05|2263|2261.5|0
1620405300000|2021-05-07 16:35:00|2263.02|2261.52|2263.38|2261.88|2263.44|2261.94|2262.45|2260.95|0
1620405600000|2021-05-07 16:40:00|2263.37|2261.87|2263.89|2262.39|2263.89|2262.39|2262.87|2261.37|0
1620405900000|2021-05-07 16:45:00|2263.92|2262.42|2263.89|2262.39|2264.39|2262.89|2263.41|2261.91|0
1620406200000|2021-05-07 16:50:00|2263.9|2262.4|2264.35|2262.85|2264.39|2262.89|2263.82|2262.32|0
1620406500000|2021-05-07 16:55:00|2264.34|2262.84|2264.92|2263.42|2265.46|2263.96|2264.34|2262.84|0
1620406800000|2021-05-07 17:00:00|2264.91|2263.41|2264.87|2263.37|2264.93|2263.43|2264.83|2263.33|0
1620407100000|2021-05-07 17:05:00|2264.86|2263.36|2263.86|2262.36|2264.86|2263.36|2263.26|2261.76|0
1620407400000|2021-05-07 17:10:00|2263.84|2262.34|2263.77|2262.27|2264.33|2262.83|2263.3|2261.8|0
1620407700000|2021-05-07 17:15:00|2263.76|2262.26|2263.23|2261.73|2263.76|2262.26|2262.73|2261.23|0
1620408000000|2021-05-07 17:20:00|2263.22|2261.72|2263.28|2261.78|2263.29|2261.79|2263.15|2261.65|0
1620408300000|2021-05-07 17:25:00|2263.26|2261.76|2262.57|2261.07|2263.28|2261.78|2262.56|2261.06|0
1620408600000|2021-05-07 17:30:00|2262.59|2261.09|2263.71|2262.21|2263.71|2262.21|2262.56|2261.06|0
1620408900000|2021-05-07 17:35:00|2263.72|2262.22|2263.71|2262.21|2263.75|2262.25|2263.17|2261.67|0
1620409200000|2021-05-07 17:40:00|2263.67|2262.17|2263.69|2262.19|2263.72|2262.22|2263.15|2261.65|0
1620409500000|2021-05-07 17:45:00|2263.71|2262.21|2263.72|2262.22|2263.78|2262.28|2263.18|2261.68|0
1620409800000|2021-05-07 17:50:00|2263.71|2262.21|2263.17|2261.67|2263.75|2262.25|2263.15|2261.65|0
1620410100000|2021-05-07 17:55:00|2263.24|2261.74|2263.05|2261.55|2263.69|2262.19|2263.05|2261.55|0
1620410400000|2021-05-07 18:00:00|2263.04|2261.54|2263.01|2261.51|2263.58|2262.08|2261.86|2260.36|0
1620410700000|2021-05-07 18:05:00|2263.03|2261.53|2264.02|2262.52|2264.04|2262.54|2263.03|2261.53|0
1620411000000|2021-05-07 18:10:00|2264.04|2262.54|2263.49|2261.99|2264.06|2262.56|2263.49|2261.99|0
1620411300000|2021-05-07 18:15:00|2263.51|2262.01|2264.08|2262.58|2264.08|2262.58|2263.48|2261.98|0
1620411600000|2021-05-07 18:20:00|2264.06|2262.56|2264.15|2262.65|2264.15|2262.65|2264.01|2262.51|0
1620411900000|2021-05-07 18:25:00|2264.14|2262.64|2264.63|2263.13|2264.65|2263.15|2264.1|2262.6|0
1620412200000|2021-05-07 18:30:00|2264.61|2263.11|2264.55|2263.05|2264.64|2263.14|2264.11|2262.61|0
1620412500000|2021-05-07 18:35:00|2264.54|2263.04|2264.5|2263|2264.57|2263.07|2263.47|2261.97|0
1620412800000|2021-05-07 18:40:00|2264.48|2262.98|2263.9|2262.4|2264.48|2262.98|2263.34|2261.84|0
1620413100000|2021-05-07 18:45:00|2263.91|2262.41|2264.43|2262.93|2264.47|2262.97|2263.87|2262.37|0
1620413400000|2021-05-07 18:50:00|2264.42|2262.92|2264.48|2262.98|2265.01|2263.51|2263.94|2262.44|0
1620413700000|2021-05-07 18:55:00|2264.49|2262.99|2264.55|2263.05|2264.58|2263.08|2264.48|2262.98|0
1620414000000|2021-05-07 19:00:00|2264.54|2263.04|2264.58|2263.08|2265.15|2263.65|2264|2262.5|0
1620414300000|2021-05-07 19:05:00|2264.59|2263.09|2266.57|2265.07|2266.6|2265.1|2264.58|2263.08|0
1620414600000|2021-05-07 19:10:00|2266.58|2265.08|2266.16|2264.66|2266.59|2265.09|2266.02|2264.52|0
1620414900000|2021-05-07 19:15:00|2266.17|2264.67|2266.18|2264.68|2266.72|2265.22|2266.16|2264.66|0
1620415200000|2021-05-07 19:20:00|2266.19|2264.69|2266.21|2264.71|2266.79|2265.29|2265.69|2264.19|0
1620415500000|2021-05-07 19:25:00|2266.22|2264.72|2266.19|2264.69|2266.23|2264.73|2265.66|2264.16|0
1620415800000|2021-05-07 19:30:00|2266.21|2264.71|2265.96|2264.46|2266.79|2265.29|2265.66|2264.16|0
1620416100000|2021-05-07 19:35:00|2266.03|2264.53|2265.63|2264.13|2266.26|2264.76|2265.56|2264.06|0
1620416400000|2021-05-07 19:40:00|2265.64|2264.14|2265.09|2263.59|2265.7|2264.2|2264.61|2263.11|0
1620416700000|2021-05-07 19:45:00|2265.06|2263.56|2265.25|2263.75|2265.63|2264.13|2264.08|2262.58|0
1620417000000|2021-05-07 19:50:00|2265.28|2263.78|2264.72|2263.22|2265.75|2264.25|2264.19|2262.69|0
1620417300000|2021-05-07 19:55:00|2264.73|2263.23|2265.35|2263.85|2265.35|2263.85|2263.69|2262.19|0
1620417600000|2021-05-07 20:00:00|2265.37|2263.87|2265.61|2264.11|2266.09|2264.59|2264.84|2263.34|0
1620417900000|2021-05-07 20:05:00|2265.63|2264.13|2266.93|2265.43|2266.93|2265.43|2265.63|2264.13|0
1620418200000|2021-05-07 20:10:00|2266.91|2265.41|2266.18|2264.68|2266.91|2265.41|2265.94|2264.44|0
1620418500000|2021-05-07 20:15:00|2266.01|2264.51|2266.05|2264.55|2266.1|2264.6|2265.97|2264.47|0
1620418800000|2021-05-07 20:20:00|2266.03|2264.53|2266.02|2264.52|2266.07|2264.57|2265.9|2264.4|0
1620419100000|2021-05-07 20:25:00|2265.98|2264.48|2265.98|2264.48|2266.02|2264.52|2265.94|2264.44|0
1620419400000|2021-05-07 20:30:00|2265.94|2264.44|2265.96|2264.46|2266.17|2264.67|2265.76|2264.26|0
1620419700000|2021-05-07 20:35:00|2265.94|2264.44|2266.17|2264.67|2266.27|2264.77|2265.76|2264.26|0
1620420000000|2021-05-07 20:40:00|2266.15|2264.65|2266.17|2264.67|2266.27|2264.77|2265.96|2264.46|0
1620420300000|2021-05-07 20:45:00|2266.19|2264.69|2266.38|2264.88|2266.52|2265.02|2266.07|2264.57|0
1620420600000|2021-05-07 20:50:00|2266.36|2264.86|2266.17|2264.67|2266.52|2265.02|2266.07|2264.57|0
1620420900000|2021-05-07 20:55:00|2266.19|2264.69|2265.84|2264.34|2266.38|2264.88|2265.61|2264.11|0
1620421200000|2021-05-07 21:00:00|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|0
1620597600000|2021-05-09 22:00:00|2266.64|2265.14|2266.95|2265.45|2267.1|2265.6|2266.39|2264.89|0
1620597900000|2021-05-09 22:05:00|2266.96|2265.46|2267.72|2266.22|2267.93|2266.43|2266.74|2265.24|0
1620598200000|2021-05-09 22:10:00|2267.74|2266.24|2266.85|2265.35|2267.82|2266.32|2266.85|2265.35|0
1620598500000|2021-05-09 22:15:00|2266.86|2265.36|2266.99|2265.49|2267.2|2265.7|2266.74|2265.24|0
1620598800000|2021-05-09 22:20:00|2267|2265.5|2266.99|2265.49|2267.2|2265.7|2266.85|2265.35|0
1620599100000|2021-05-09 22:25:00|2266.97|2265.47|2266.54|2265.04|2266.97|2265.47|2266.08|2264.58|0
1620599400000|2021-05-09 22:30:00|2266.52|2265.02|2266.99|2265.49|2267.09|2265.59|2266.43|2264.93|0
1620599700000|2021-05-09 22:35:00|2267.01|2265.51|2266.43|2264.93|2267.09|2265.59|2266.33|2264.83|0
1620600000000|2021-05-09 22:40:00|2266.44|2264.94|2266.54|2265.04|2266.85|2265.35|2266.43|2264.93|0
1620600300000|2021-05-09 22:45:00|2266.55|2265.05|2266.64|2265.14|2266.64|2265.14|2266.54|2265.04|0
1620600600000|2021-05-09 22:50:00|2266.66|2265.16|2266.64|2265.14|2266.74|2265.24|2266.54|2265.04|0
1620600900000|2021-05-09 22:55:00|2266.62|2265.12|2266.64|2265.14|2266.74|2265.24|2266.43|2264.93|0
1620601200000|2021-05-09 23:00:00|2266.63|2265.13|2266.54|2265.04|2266.69|2265.19|2266.43|2264.93|0
1620601500000|2021-05-09 23:05:00|2266.53|2265.03|2266.74|2265.24|2266.85|2265.35|2266.43|2264.93|0
1620601800000|2021-05-09 23:10:00|2266.73|2265.23|2267.61|2266.11|2267.86|2266.36|2266.64|2265.14|0
1620602100000|2021-05-09 23:15:00|2267.63|2266.13|2267.4|2265.9|2267.76|2266.26|2267.4|2265.9|0
1620602400000|2021-05-09 23:20:00|2267.42|2265.92|2267.55|2266.05|2267.86|2266.36|2267.42|2265.92|0
1620602700000|2021-05-09 23:25:00|2267.54|2266.04|2267.33|2265.83|2267.54|2266.04|2267.23|2265.73|0
1620603000000|2021-05-09 23:30:00|2267.32|2265.82|2267.33|2265.83|2267.44|2265.94|2267.13|2265.63|0
1620603300000|2021-05-09 23:35:00|2267.32|2265.82|2267.13|2265.63|2267.32|2265.82|2267.13|2265.63|0
1620603600000|2021-05-09 23:40:00|2267.14|2265.64|2267.33|2265.83|2267.39|2265.89|2267.13|2265.63|0
1620603900000|2021-05-09 23:45:00|2267.31|2265.81|2267.44|2265.94|2267.44|2265.94|2267.23|2265.73|0
1620604200000|2021-05-09 23:50:00|2267.46|2265.96|2268.2|2266.7|2268.45|2266.95|2267.46|2265.96|0
1620604500000|2021-05-09 23:55:00|2268.18|2266.68|2267.89|2266.39|2268.2|2266.7|2267.89|2266.39|0
1620604800000|2021-05-10 00:00:00|2267.91|2266.41|2268.2|2266.7|2268.2|2266.7|2267.33|2265.83|0
1620605100000|2021-05-10 00:05:00|2268.22|2266.72|2269.34|2267.84|2269.44|2267.94|2268.1|2266.6|0
1620605400000|2021-05-10 00:10:00|2269.35|2267.85|2270.04|2268.54|2270.62|2269.12|2269.23|2267.73|0
1620605700000|2021-05-10 00:15:00|2270.05|2268.55|2271.15|2269.65|2271.53|2270.03|2269.94|2268.44|0
1620606000000|2021-05-10 00:20:00|2271.16|2269.66|2271.12|2269.62|2271.61|2270.11|2270.66|2269.16|0
1620606300000|2021-05-10 00:25:00|2271.11|2269.61|2271.53|2270.03|2271.58|2270.08|2271.06|2269.56|0
1620606600000|2021-05-10 00:30:00|2271.54|2270.04|2271.53|2270.03|2272.03|2270.53|2271.08|2269.58|0
1620606900000|2021-05-10 00:35:00|2271.52|2270.02|2271.5|2270|2271.53|2270.03|2271.06|2269.56|0
1620607200000|2021-05-10 00:40:00|2271.49|2269.99|2271.54|2270.04|2271.55|2270.05|2271.03|2269.53|0
1620607500000|2021-05-10 00:45:00|2271.56|2270.06|2271.06|2269.56|2271.56|2270.06|2271.06|2269.56|0
1620607800000|2021-05-10 00:50:00|2271.07|2269.57|2270.62|2269.12|2271.07|2269.57|2270.6|2269.1|0
1620608100000|2021-05-10 00:55:00|2270.61|2269.11|2271.05|2269.55|2271.55|2270.05|2270.61|2269.11|0
1620608400000|2021-05-10 01:00:00|2271.03|2269.53|2271.08|2269.58|2271.08|2269.58|2270.53|2269.03|0
1620608700000|2021-05-10 01:05:00|2271.07|2269.57|2271.55|2270.05|2271.58|2270.08|2271.05|2269.55|0
1620609000000|2021-05-10 01:10:00|2271.56|2270.06|2272.03|2270.53|2272.47|2270.97|2271.53|2270.03|0
1620609300000|2021-05-10 01:15:00|2272.04|2270.54|2272.98|2271.48|2273.45|2271.95|2272.01|2270.51|0
1620609600000|2021-05-10 01:20:00|2272.99|2271.49|2272.95|2271.45|2273.46|2271.96|2272.49|2270.99|0
1620609900000|2021-05-10 01:25:00|2272.94|2271.44|2272.93|2271.43|2272.96|2271.46|2272.45|2270.95|0
1620610200000|2021-05-10 01:30:00|2272.94|2271.44|2272.93|2271.43|2272.94|2271.44|2272.44|2270.94|0
1620610500000|2021-05-10 01:35:00|2272.92|2271.42|2272.49|2270.99|2272.97|2271.47|2272.43|2270.93|0
1620610800000|2021-05-10 01:40:00|2272.5|2271|2273.5|2272|2273.5|2272|2272.49|2270.99|0
1620611100000|2021-05-10 01:45:00|2273.51|2272.01|2272.99|2271.49|2273.51|2272.01|2272.98|2271.48|0
1620611400000|2021-05-10 01:50:00|2272.98|2271.48|2272.99|2271.49|2273.23|2271.73|2272.73|2271.23|0
1620611700000|2021-05-10 01:55:00|2272.98|2271.48|2272.51|2271.01|2273.47|2271.97|2272.51|2271.01|0
1620612000000|2021-05-10 02:00:00|2272.52|2271.02|2272.52|2271.02|2273|2271.5|2272.5|2271|0
1620612300000|2021-05-10 02:05:00|2272.51|2271.01|2272.52|2271.02|2272.55|2271.05|2272.51|2271.01|0
1620612600000|2021-05-10 02:10:00|2272.53|2271.03|2272.03|2270.53|2272.55|2271.05|2272.03|2270.53|0
1620612900000|2021-05-10 02:15:00|2272.02|2270.52|2271.55|2270.05|2272.51|2271.01|2271.55|2270.05|0
1620613200000|2021-05-10 02:20:00|2271.54|2270.04|2271.04|2269.54|2271.57|2270.07|2271.04|2269.54|0
1620613500000|2021-05-10 02:25:00|2271.05|2269.55|2271.12|2269.62|2271.13|2269.63|2270.58|2269.08|0
1620613800000|2021-05-10 02:30:00|2270.98|2269.48|2270.66|2269.16|2271.13|2269.63|2270.65|2269.15|0
1620614100000|2021-05-10 02:35:00|2270.68|2269.18|2270.89|2269.39|2271.15|2269.65|2270.65|2269.15|0
1620614400000|2021-05-10 02:40:00|2270.96|2269.46|2270.66|2269.16|2271.15|2269.65|2270.65|2269.15|0
1620614700000|2021-05-10 02:45:00|2270.65|2269.15|2270.66|2269.16|2270.66|2269.16|2270.18|2268.68|0
1620615000000|2021-05-10 02:50:00|2270.67|2269.17|2270.7|2269.2|2270.7|2269.2|2270.66|2269.16|0
1620615300000|2021-05-10 02:55:00|2270.69|2269.19|2270.63|2269.13|2271.12|2269.62|2270.17|2268.67|0
1620615600000|2021-05-10 03:00:00|2270.65|2269.15|2270.68|2269.18|2271.11|2269.61|2270.63|2269.13|0
1620615900000|2021-05-10 03:05:00|2270.67|2269.17|2270.18|2268.68|2270.67|2269.17|2269.71|2268.21|0
1620616200000|2021-05-10 03:10:00|2269.72|2268.22|2270.17|2268.67|2270.18|2268.68|2269.71|2268.21|0
1620616500000|2021-05-10 03:15:00|2270.16|2268.66|2270.13|2268.63|2270.17|2268.67|2269.9|2268.4|0
1620616800000|2021-05-10 03:20:00|2270.06|2268.56|2269.68|2268.18|2270.15|2268.65|2269.65|2268.15|0
1620617100000|2021-05-10 03:25:00|2269.67|2268.17|2269.7|2268.2|2269.7|2268.2|2269.66|2268.16|0
1620617400000|2021-05-10 03:30:00|2269.68|2268.18|2269.7|2268.2|2269.71|2268.21|2269.21|2267.71|0
1620617700000|2021-05-10 03:35:00|2269.71|2268.21|2269.2|2267.7|2269.71|2268.21|2269.2|2267.7|0
1620618000000|2021-05-10 03:40:00|2269.21|2267.71|2269.19|2267.69|2269.68|2268.18|2269.19|2267.69|0
1620618300000|2021-05-10 03:45:00|2269.18|2267.68|2269.18|2267.68|2269.21|2267.71|2269.18|2267.68|0
1620618600000|2021-05-10 03:50:00|2269.17|2267.67|2269.18|2267.68|2269.66|2268.16|2269.17|2267.67|0
1620618900000|2021-05-10 03:55:00|2269.19|2267.69|2269.19|2267.69|2269.65|2268.15|2268.74|2267.24|0
1620619200000|2021-05-10 04:00:00|2269.18|2267.68|2269.18|2267.68|2269.19|2267.69|2268.72|2267.22|0
1620619500000|2021-05-10 04:05:00|2269.17|2267.67|2269.18|2267.68|2269.19|2267.69|2269.17|2267.67|0
1620619800000|2021-05-10 04:10:00|2269.17|2267.67|2269.21|2267.71|2269.24|2267.74|2269.17|2267.67|0
1620620100000|2021-05-10 04:15:00|2269.22|2267.72|2269.23|2267.73|2269.27|2267.77|2269.22|2267.72|0
1620620400000|2021-05-10 04:20:00|2269.22|2267.72|2269.73|2268.23|2269.73|2268.23|2269.21|2267.71|0
1620620700000|2021-05-10 04:25:00|2269.59|2268.09|2269.27|2267.77|2269.59|2268.09|2269.25|2267.75|0
1620621000000|2021-05-10 04:30:00|2269.26|2267.76|2269.27|2267.77|2269.29|2267.79|2269.24|2267.74|0
1620621300000|2021-05-10 04:35:00|2269.29|2267.79|2269.27|2267.77|2269.29|2267.79|2269.27|2267.77|0
1620621600000|2021-05-10 04:40:00|2269.26|2267.76|2269.29|2267.79|2269.29|2267.79|2269.26|2267.76|0
1620621900000|2021-05-10 04:45:00|2269.3|2267.8|2269.26|2267.76|2269.3|2267.8|2269.24|2267.74|0
1620622200000|2021-05-10 04:50:00|2269.2|2267.7|2268.65|2267.15|2269.2|2267.7|2268.64|2267.14|0
1620622500000|2021-05-10 04:55:00|2268.66|2267.16|2268.67|2267.17|2268.68|2267.18|2268.65|2267.15|0
1620622800000|2021-05-10 05:00:00|2268.66|2267.16|2268.68|2267.18|2268.73|2267.23|2268.63|2267.13|0
1620623100000|2021-05-10 05:05:00|2268.69|2267.19|2269.06|2267.56|2269.08|2267.58|2268.61|2267.11|0
1620623400000|2021-05-10 05:10:00|2269.07|2267.57|2269.06|2267.56|2269.09|2267.59|2269.06|2267.56|0
1620623700000|2021-05-10 05:15:00|2269.08|2267.58|2269.07|2267.57|2269.1|2267.6|2269.05|2267.55|0
1620624000000|2021-05-10 05:20:00|2269.08|2267.58|2269.54|2268.04|2269.59|2268.09|2269.07|2267.57|0
1620624300000|2021-05-10 05:25:00|2269.52|2268.02|2269.55|2268.05|2270.01|2268.51|2269.52|2268.02|0
1620624600000|2021-05-10 05:30:00|2269.54|2268.04|2269.6|2268.1|2270.06|2268.56|2269.08|2267.58|0
1620624900000|2021-05-10 05:35:00|2269.61|2268.11|2269.61|2268.11|2270.11|2268.61|2269.59|2268.09|0
1620625200000|2021-05-10 05:40:00|2269.62|2268.12|2269.16|2267.66|2269.62|2268.12|2268.65|2267.15|0
1620625500000|2021-05-10 05:45:00|2269.17|2267.67|2269.64|2268.14|2269.65|2268.15|2269.15|2267.65|0
1620625800000|2021-05-10 05:50:00|2269.62|2268.12|2269.18|2267.68|2269.62|2268.12|2269.15|2267.65|0
1620626100000|2021-05-10 05:55:00|2269.16|2267.66|2270.15|2268.65|2270.16|2268.66|2269.15|2267.65|0
1620626400000|2021-05-10 06:00:00|2270|2268.5|2269.67|2268.17|2270.17|2268.67|2269.18|2267.68|0
1620626700000|2021-05-10 06:05:00|2269.82|2268.32|2269.66|2268.16|2270.16|2268.66|2269.64|2268.14|0
1620627000000|2021-05-10 06:10:00|2269.67|2268.17|2269.19|2267.69|2269.67|2268.17|2268.69|2267.19|0
1620627300000|2021-05-10 06:15:00|2269.17|2267.67|2267.76|2266.26|2269.17|2267.67|2266.79|2265.29|0
1620627600000|2021-05-10 06:20:00|2267.75|2266.25|2268.23|2266.73|2268.23|2266.73|2267.26|2265.76|0
1620627900000|2021-05-10 06:25:00|2268.21|2266.71|2268.21|2266.71|2268.21|2266.71|2267.24|2265.74|0
1620628200000|2021-05-10 06:30:00|2268.2|2266.7|2269.05|2267.65|2269.8|2268.4|2268.2|2266.7|40
1620628500000|2021-05-10 06:35:00|2269.17|2267.77|2269.55|2268.15|2269.55|2268.15|2269.17|2267.77|14
1620628800000|2021-05-10 06:40:00|2269.42|2268.02|2267.92|2266.52|2269.42|2268.02|2267.8|2266.4|24
1620629100000|2021-05-10 06:45:00|2268.05|2266.65|2268.3|2266.9|2268.3|2266.9|2265.92|2264.52|16
1620629400000|2021-05-10 06:50:00|2268.17|2266.77|2270.17|2268.77|2270.17|2268.77|2268.05|2266.65|18
1620629700000|2021-05-10 06:55:00|2270.22|2268.72|2271.32|2269.82|2271.35|2269.85|2269.75|2268.25|0
1620630000000|2021-05-10 07:00:00|2271.33|2269.83|2261.47|2260.97|2271.33|2269.83|2259.35|2258.85|2699
1620630300000|2021-05-10 07:05:00|2261.35|2260.85|2253.85|2253.35|2261.6|2261.1|2252.72|2252.22|3235
1620630600000|2021-05-10 07:10:00|2253.97|2253.47|2250.22|2249.72|2253.97|2253.47|2248.85|2248.35|3067
1620630900000|2021-05-10 07:15:00|2250.1|2249.6|2253.1|2252.6|2253.6|2253.1|2249.97|2249.47|1646
1620631200000|2021-05-10 07:20:00|2252.97|2252.47|2250.35|2249.85|2253.1|2252.6|2249.97|2249.47|1162
1620631500000|2021-05-10 07:25:00|2250.22|2249.72|2251.35|2250.85|2251.85|2251.35|2247.97|2247.47|1492
1620631800000|2021-05-10 07:30:00|2251.22|2250.72|2253.6|2253.1|2253.85|2253.35|2248.35|2247.85|1258
1620632100000|2021-05-10 07:35:00|2253.72|2253.22|2255.6|2255.1|2255.85|2255.35|2252.6|2252.1|842
1620632400000|2021-05-10 07:40:00|2255.57|2255.07|2254.57|2254.07|2256.57|2256.07|2253.82|2253.32|1152
1620632700000|2021-05-10 07:45:00|2254.44|2253.94|2252.07|2251.57|2254.82|2254.32|2251.32|2250.82|566
1620633000000|2021-05-10 07:50:00|2251.82|2251.32|2253.07|2252.57|2254.07|2253.57|2250.32|2249.82|960
1620633300000|2021-05-10 07:55:00|2253.19|2252.69|2254.82|2254.32|2255.07|2254.57|2252.32|2251.82|614
1620633600000|2021-05-10 08:00:00|2254.57|2254.07|2253.32|2252.82|2254.57|2254.07|2252.82|2252.32|590
1620633900000|2021-05-10 08:05:00|2253.44|2252.94|2254.32|2253.82|2254.82|2254.32|2252.94|2252.44|443
1620634200000|2021-05-10 08:10:00|2254.57|2254.07|2254.07|2253.57|2255.07|2254.57|2253.32|2252.82|833
1620634500000|2021-05-10 08:15:00|2253.82|2253.32|2255.57|2255.07|2255.82|2255.32|2252.57|2252.07|491
1620634800000|2021-05-10 08:20:00|2255.32|2254.82|2254.32|2253.82|2255.32|2254.82|2253.57|2253.07|352
1620635100000|2021-05-10 08:25:00|2254.07|2253.57|2252.32|2251.82|2254.07|2253.57|2251.94|2251.44|622
1620635400000|2021-05-10 08:30:00|2252.19|2251.69|2254.82|2254.32|2254.82|2254.32|2251.57|2251.07|597
1620635700000|2021-05-10 08:35:00|2254.94|2254.44|2254.82|2254.32|2255.82|2255.32|2254.19|2253.69|383
1620636000000|2021-05-10 08:40:00|2255.07|2254.57|2256.07|2255.57|2256.07|2255.57|2254.07|2253.57|281
1620636300000|2021-05-10 08:45:00|2255.94|2255.44|2254.19|2253.69|2255.94|2255.44|2253.57|2253.07|360
1620636600000|2021-05-10 08:50:00|2254.32|2253.82|2253.32|2252.82|2254.44|2253.94|2252.19|2251.69|382
1620636900000|2021-05-10 08:55:00|2253.07|2252.57|2251.82|2251.32|2253.94|2253.44|2251.57|2251.07|438
1620637200000|2021-05-10 09:00:00|2251.69|2251.19|2252.82|2252.32|2253.32|2252.82|2251.07|2250.57|380
1620637500000|2021-05-10 09:05:00|2252.94|2252.44|2255.82|2255.32|2256.07|2255.57|2252.82|2252.32|303
1620637800000|2021-05-10 09:10:00|2255.57|2255.07|2254.57|2254.07|2256.07|2255.57|2254.57|2254.07|407
1620638100000|2021-05-10 09:15:00|2254.32|2253.82|2254.32|2253.82|2254.82|2254.32|2253.32|2252.82|525
1620638400000|2021-05-10 09:20:00|2254.44|2253.94|2256.57|2256.07|2256.57|2256.07|2254.07|2253.57|456
1620638700000|2021-05-10 09:25:00|2256.69|2256.19|2256.07|2255.57|2257.07|2256.57|2255.82|2255.32|506
1620639000000|2021-05-10 09:30:00|2255.94|2255.44|2255.19|2254.69|2256.19|2255.69|2254.57|2254.07|495
1620639300000|2021-05-10 09:35:00|2255.32|2254.82|2253.82|2253.32|2255.32|2254.82|2253.82|2253.32|462
1620639600000|2021-05-10 09:40:00|2253.69|2253.19|2252.94|2252.44|2254.07|2253.57|2252.44|2251.94|339
1620639900000|2021-05-10 09:45:00|2252.82|2252.32|2252.94|2252.44|2253.19|2252.69|2251.82|2251.32|330
1620640200000|2021-05-10 09:50:00|2253.07|2252.57|2253.32|2252.82|2254.57|2254.07|2252.94|2252.44|220
1620640500000|2021-05-10 09:55:00|2253.44|2252.94|2253.82|2253.32|2254.32|2253.82|2253.07|2252.57|243
1620640800000|2021-05-10 10:00:00|2253.57|2253.07|2255.07|2254.57|2255.57|2255.07|2252.82|2252.32|360
1620641100000|2021-05-10 10:05:00|2254.82|2254.32|2254.82|2254.32|2255.07|2254.57|2254.07|2253.57|305
1620641400000|2021-05-10 10:10:00|2254.69|2254.19|2254.32|2253.82|2254.69|2254.19|2253.94|2253.44|266
1620641700000|2021-05-10 10:15:00|2254.44|2253.94|2252.82|2252.32|2254.57|2254.07|2252.32|2251.82|429
1620642000000|2021-05-10 10:20:00|2252.69|2252.19|2252.07|2251.57|2252.82|2252.32|2251.07|2250.57|574
1620642300000|2021-05-10 10:25:00|2252.19|2251.69|2253.82|2253.32|2253.94|2253.44|2251.94|2251.44|254
1620642600000|2021-05-10 10:30:00|2253.57|2253.07|2252.07|2251.57|2253.57|2253.07|2252.07|2251.57|345
1620642900000|2021-05-10 10:35:00|2251.82|2251.32|2252.82|2252.32|2253.19|2252.69|2251.32|2250.82|377
1620643200000|2021-05-10 10:40:00|2252.69|2252.19|2253.82|2253.32|2253.82|2253.32|2252.57|2252.07|245
1620643500000|2021-05-10 10:45:00|2253.69|2253.19|2253.82|2253.32|2253.94|2253.44|2253.57|2253.07|197
1620643800000|2021-05-10 10:50:00|2253.69|2253.19|2253.32|2252.82|2254.07|2253.57|2253.32|2252.82|213
1620644100000|2021-05-10 10:55:00|2253.19|2252.69|2253.07|2252.57|2254.57|2254.07|2252.94|2252.44|309
1620644400000|2021-05-10 11:00:00|2253.19|2252.69|2253.82|2253.32|2253.82|2253.32|2252.32|2251.82|367
1620644700000|2021-05-10 11:05:00|2253.69|2253.19|2254.82|2254.32|2255.07|2254.57|2253.69|2253.19|231
1620645000000|2021-05-10 11:10:00|2254.69|2254.19|2256.32|2255.82|2256.32|2255.82|2254.57|2254.07|538
1620645300000|2021-05-10 11:15:00|2256.07|2255.57|2257.32|2256.82|2257.82|2257.32|2256.07|2255.57|689
1620645600000|2021-05-10 11:20:00|2257.19|2256.69|2257.32|2256.82|2258.07|2257.57|2256.69|2256.19|384
1620645900000|2021-05-10 11:25:00|2257.44|2256.94|2260.32|2259.82|2260.32|2259.82|2257.44|2256.94|570
1620646200000|2021-05-10 11:30:00|2260.19|2259.69|2259.82|2259.32|2260.82|2260.32|2259.07|2258.57|3400
1620646500000|2021-05-10 11:35:00|2260.07|2259.57|2260.44|2259.94|2261.07|2260.57|2260.07|2259.57|407
1620646800000|2021-05-10 11:40:00|2260.51|2260.01|2260.14|2259.64|2261.14|2260.64|2259.14|2258.64|294
1620647100000|2021-05-10 11:45:00|2260.26|2259.76|2260.64|2260.14|2261.14|2260.64|2259.89|2259.39|357
1620647400000|2021-05-10 11:50:00|2260.51|2260.01|2259.89|2259.39|2260.89|2260.39|2259.76|2259.26|384
1620647700000|2021-05-10 11:55:00|2259.76|2259.26|2258.39|2257.89|2259.76|2259.26|2258.39|2257.89|582
1620648000000|2021-05-10 12:00:00|2258.26|2257.76|2258.14|2257.64|2258.89|2258.39|2257.26|2256.76|297
1620648300000|2021-05-10 12:05:00|2258.26|2257.76|2259.39|2258.89|2260.14|2259.64|2258.26|2257.76|747
1620648600000|2021-05-10 12:10:00|2259.26|2258.76|2259.89|2259.39|2259.89|2259.39|2258.64|2258.14|793
1620648900000|2021-05-10 12:15:00|2259.76|2259.26|2260.51|2260.01|2261.14|2260.64|2259.39|2258.89|292
1620649200000|2021-05-10 12:20:00|2260.64|2260.14|2259.64|2259.14|2260.89|2260.39|2259.39|2258.89|283
1620649500000|2021-05-10 12:25:00|2259.39|2258.89|2259.39|2258.89|2259.39|2258.89|2257.89|2257.39|416
1620649800000|2021-05-10 12:30:00|2259.14|2258.64|2258.64|2258.14|2259.14|2258.64|2258.14|2257.64|381
1620650100000|2021-05-10 12:35:00|2258.89|2258.39|2257.76|2257.26|2258.89|2258.39|2257.51|2257.01|341
1620650400000|2021-05-10 12:40:00|2257.89|2257.39|2256.89|2256.39|2258.14|2257.64|2256.89|2256.39|334
1620650700000|2021-05-10 12:45:00|2257.01|2256.51|2256.89|2256.39|2257.39|2256.89|2256.51|2256.01|300
1620651000000|2021-05-10 12:50:00|2257.01|2256.51|2256.51|2256.01|2257.14|2256.64|2256.14|2255.64|294
1620651300000|2021-05-10 12:55:00|2256.64|2256.14|2256.89|2256.39|2257.39|2256.89|2256.26|2255.76|228
1620651600000|2021-05-10 13:00:00|2257.14|2256.64|2256.26|2255.76|2257.14|2256.64|2255.51|2255.01|406
1620651900000|2021-05-10 13:05:00|2256.39|2255.89|2256.39|2255.89|2256.89|2256.39|2255.89|2255.39|429
1620652200000|2021-05-10 13:10:00|2256.51|2256.01|2257.39|2256.89|2257.39|2256.89|2256.39|2255.89|443
1620652500000|2021-05-10 13:15:00|2257.26|2256.76|2258.76|2258.26|2259.01|2258.51|2256.64|2256.14|540
1620652800000|2021-05-10 13:20:00|2258.64|2258.14|2259.01|2258.51|2259.26|2258.76|2258.26|2257.76|391
1620653100000|2021-05-10 13:25:00|2258.89|2258.39|2259.64|2259.14|2259.64|2259.14|2258.39|2257.89|349
1620653400000|2021-05-10 13:30:00|2259.76|2259.26|2257.64|2257.14|2260.14|2259.64|2257.64|2257.14|958
1620653700000|2021-05-10 13:35:00|2257.76|2257.26|2259.26|2258.76|2259.89|2259.39|2257.39|2256.89|715
1620654000000|2021-05-10 13:40:00|2259.14|2258.64|2258.39|2257.89|2259.14|2258.64|2257.26|2256.76|744
1620654300000|2021-05-10 13:45:00|2258.51|2258.01|2259.51|2259.01|2260.26|2259.76|2257.39|2256.89|810
1620654600000|2021-05-10 13:50:00|2259.64|2259.14|2257.89|2257.39|2259.76|2259.26|2257.26|2256.76|718
1620654900000|2021-05-10 13:55:00|2258.14|2257.64|2260.39|2259.89|2260.39|2259.89|2257.39|2256.89|982
1620655200000|2021-05-10 14:00:00|2260.14|2259.64|2257.64|2257.14|2260.14|2259.64|2256.14|2255.64|1298
1620655500000|2021-05-10 14:05:00|2257.51|2257.01|2257.64|2257.14|2258.01|2257.51|2256.26|2255.76|670
1620655800000|2021-05-10 14:10:00|2257.61|2257.11|2258.98|2258.48|2259.61|2259.11|2257.36|2256.86|565
1620656100000|2021-05-10 14:15:00|2258.86|2258.36|2259.36|2258.86|2260.11|2259.61|2258.23|2257.73|772
1620656400000|2021-05-10 14:20:00|2259.11|2258.61|2259.36|2258.86|2260.36|2259.86|2258.86|2258.36|677
1620656700000|2021-05-10 14:25:00|2259.23|2258.73|2255.61|2255.11|2259.36|2258.86|2255.61|2255.11|839
1620657000000|2021-05-10 14:30:00|2255.36|2254.86|2253.61|2253.11|2255.61|2255.11|2253.11|2252.61|1129
1620657300000|2021-05-10 14:35:00|2253.48|2252.98|2255.86|2255.36|2255.98|2255.48|2253.11|2252.61|1172
1620657600000|2021-05-10 14:40:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|997
1620657900000|2021-05-10 14:45:00|2257.61|2257.11|2256.48|2255.98|2258.11|2257.61|2256.36|2255.86|822
1620658200000|2021-05-10 14:50:00|2256.61|2256.11|2255.86|2255.36|2256.86|2256.36|2255.36|2254.86|727
1620658500000|2021-05-10 14:55:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|565
1620658800000|2021-05-10 15:00:00|2257.73|2257.23|2257.73|2257.23|2257.86|2257.36|2256.36|2255.86|852
1620659100000|2021-05-10 15:05:00|2257.61|2257.11|2259.11|2258.61|2259.23|2258.73|2257.48|2256.98|924
1620659400000|2021-05-10 15:10:00|2259.23|2258.73|2261.11|2260.61|2261.11|2260.61|2258.61|2258.11|1381
1620659700000|2021-05-10 15:15:00|2260.86|2260.36|2263.36|2262.86|2263.36|2262.86|2260.11|2259.61|1559
1620660000000|2021-05-10 15:20:00|2263.23|2262.73|2263.99|2262.49|2264.61|2264.11|2262.86|2262.36|1741
1620660300000|2021-05-10 15:25:00|2264.01|2262.51|2263.98|2262.48|2264.49|2262.99|2263.95|2262.45|1445
1620660600000|2021-05-10 15:30:00|2263.99|2262.49|2265.06|2263.66|2266.93|2265.53|2263.99|2262.49|478
1620660900000|2021-05-10 15:35:00|2265.18|2263.78|2261.43|2260.03|2265.18|2263.78|2261.43|2260.03|168
1620661200000|2021-05-10 15:40:00|2261.31|2259.91|2261.31|2259.91|2262.93|2261.53|2261.18|2259.78|606
1620661500000|2021-05-10 15:45:00|2261.43|2260.03|2261.56|2260.16|2261.68|2260.28|2260.43|2259.03|139
1620661800000|2021-05-10 15:50:00|2262.56|2261.16|2260.56|2259.16|2262.56|2261.16|2259.81|2258.41|136
1620662100000|2021-05-10 15:55:00|2260.31|2258.91|2261.73|2260.23|2261.73|2260.28|2260.18|2258.78|92
1620662400000|2021-05-10 16:00:00|2261.74|2260.24|2261.3|2259.8|2261.77|2260.27|2261.22|2259.72|0
1620662700000|2021-05-10 16:05:00|2261.29|2259.79|2261.19|2259.69|2261.29|2259.79|2261.17|2259.67|0
1620663000000|2021-05-10 16:10:00|2261.2|2259.7|2261.73|2260.23|2261.76|2260.26|2261.19|2259.69|0
1620663300000|2021-05-10 16:15:00|2261.74|2260.24|2261.74|2260.24|2262.24|2260.74|2261.69|2260.19|0
1620663600000|2021-05-10 16:20:00|2261.73|2260.23|2262.27|2260.77|2262.27|2260.77|2261.71|2260.21|0
1620663900000|2021-05-10 16:25:00|2262.26|2260.76|2261.14|2259.64|2262.77|2261.27|2261.09|2259.59|0
1620664200000|2021-05-10 16:30:00|2261.12|2259.62|2260.65|2259.15|2261.63|2260.13|2260.65|2259.15|0
1620664500000|2021-05-10 16:35:00|2260.66|2259.16|2260.64|2259.14|2261.17|2259.67|2260.61|2259.11|0
1620664800000|2021-05-10 16:40:00|2260.65|2259.15|2260.11|2258.61|2261.13|2259.63|2260.07|2258.57|0
1620665100000|2021-05-10 16:45:00|2260.1|2258.6|2260.07|2258.57|2260.61|2259.11|2259.6|2258.1|0
1620665400000|2021-05-10 16:50:00|2260.08|2258.58|2260.06|2258.56|2260.63|2259.13|2260.06|2258.56|0
1620665700000|2021-05-10 16:55:00|2260.05|2258.55|2259.56|2258.06|2260.08|2258.58|2259.54|2258.04|0
1620666000000|2021-05-10 17:00:00|2259.57|2258.07|2259.57|2258.07|2260.07|2258.57|2259|2257.5|0
1620666300000|2021-05-10 17:05:00|2259.58|2258.08|2259.12|2257.62|2259.58|2258.08|2258.57|2257.07|0
1620666600000|2021-05-10 17:10:00|2259.11|2257.61|2259.62|2258.12|2259.64|2258.14|2259.07|2257.57|0
1620666900000|2021-05-10 17:15:00|2259.61|2258.11|2259.1|2257.6|2259.67|2258.17|2258.57|2257.07|0
1620667200000|2021-05-10 17:20:00|2259.09|2257.59|2259.64|2258.14|2260.14|2258.64|2259.09|2257.59|0
1620667500000|2021-05-10 17:25:00|2259.65|2258.15|2259.07|2257.57|2260.11|2258.61|2259.07|2257.57|0
1620667800000|2021-05-10 17:30:00|2259.05|2257.55|2258.54|2257.04|2259.55|2258.05|2258.51|2257.01|0
1620668100000|2021-05-10 17:35:00|2258.53|2257.03|2258.54|2257.04|2259.03|2257.53|2258.49|2256.99|0
1620668400000|2021-05-10 17:40:00|2258.53|2257.03|2258.49|2256.99|2259.01|2257.51|2257.96|2256.46|0
1620668700000|2021-05-10 17:45:00|2258.47|2256.97|2258.56|2257.06|2259.03|2257.53|2258.47|2256.97|0
1620669000000|2021-05-10 17:50:00|2258.55|2257.05|2258.53|2257.03|2259.08|2257.58|2258.06|2256.56|0
1620669300000|2021-05-10 17:55:00|2258.55|2257.05|2258.01|2256.51|2259.08|2257.58|2257.98|2256.48|0
1620669600000|2021-05-10 18:00:00|2258.02|2256.52|2256.93|2255.43|2258.05|2256.55|2256.86|2255.36|0
1620669900000|2021-05-10 18:05:00|2256.95|2255.45|2257|2255.5|2257.49|2255.99|2256.46|2254.96|0
1620670200000|2021-05-10 18:10:00|2256.99|2255.49|2256.42|2254.92|2257.49|2255.99|2256.4|2254.9|0
1620670500000|2021-05-10 18:15:00|2256.4|2254.9|2252.63|2251.13|2256.42|2254.92|2252.59|2251.09|0
1620670800000|2021-05-10 18:20:00|2252.65|2251.15|2252.69|2251.19|2253.15|2251.65|2251.45|2249.95|0
1620671100000|2021-05-10 18:25:00|2252.76|2251.26|2251.92|2250.42|2253.17|2251.67|2250.89|2249.39|0
1620671400000|2021-05-10 18:30:00|2251.9|2250.4|2251.88|2250.38|2252.38|2250.88|2250.32|2248.82|0
1620671700000|2021-05-10 18:35:00|2251.89|2250.39|2251.48|2249.98|2252.1|2250.6|2250.26|2248.76|0
1620672000000|2021-05-10 18:40:00|2251.47|2249.97|2250.52|2249.02|2251.54|2250.04|2250.05|2248.55|0
1620672300000|2021-05-10 18:45:00|2250.51|2249.01|2249.54|2248.04|2250.59|2249.09|2249.08|2247.58|0
1620672600000|2021-05-10 18:50:00|2249.52|2248.02|2248.62|2247.12|2250.01|2248.51|2247.84|2246.34|0
1620672900000|2021-05-10 18:55:00|2248.64|2247.14|2249.24|2247.74|2249.71|2248.21|2247.54|2246.04|0
1620673200000|2021-05-10 19:00:00|2249.22|2247.72|2249.32|2247.82|2250.28|2248.78|2249.19|2247.69|0
1620673500000|2021-05-10 19:05:00|2249.31|2247.81|2249.35|2247.85|2249.81|2248.31|2248.11|2246.61|0
1620673800000|2021-05-10 19:10:00|2249.51|2248.01|2249.73|2248.23|2250.4|2248.9|2248.79|2247.29|0
1620674100000|2021-05-10 19:15:00|2249.72|2248.22|2248.66|2247.16|2249.76|2248.26|2248.61|2247.11|0
1620674400000|2021-05-10 19:20:00|2248.64|2247.14|2248.19|2246.69|2248.99|2247.49|2248.05|2246.55|0
1620674700000|2021-05-10 19:25:00|2248.17|2246.67|2249.75|2248.25|2249.8|2248.3|2248.09|2246.59|0
1620675000000|2021-05-10 19:30:00|2249.72|2248.22|2249.64|2248.14|2249.8|2248.3|2248.68|2247.18|0
1620675300000|2021-05-10 19:35:00|2249.65|2248.15|2249.08|2247.58|2249.65|2248.15|2248.51|2247.01|0
1620675600000|2021-05-10 19:40:00|2249.1|2247.6|2249.13|2247.63|2249.58|2248.08|2248.58|2247.08|0
1620675900000|2021-05-10 19:45:00|2249.14|2247.64|2247.9|2246.4|2250.21|2248.71|2247.79|2246.29|0
1620676200000|2021-05-10 19:50:00|2248.36|2246.86|2246.65|2245.15|2248.83|2247.33|2246.64|2245.14|0
1620676500000|2021-05-10 19:55:00|2246.66|2245.16|2246.52|2245.02|2247.79|2246.29|2245.81|2244.31|0
1620676800000|2021-05-10 20:00:00|2246.64|2245.14|2245.18|2243.68|2247.61|2246.11|2244.62|2243.12|0
1620677100000|2021-05-10 20:05:00|2245.2|2243.7|2246.96|2245.46|2247.07|2245.57|2245.2|2243.7|0
1620677400000|2021-05-10 20:10:00|2246.98|2245.48|2246.63|2245.13|2247.17|2245.67|2244.81|2243.31|0
1620677700000|2021-05-10 20:15:00|2246.65|2245.15|2246.43|2244.93|2246.73|2245.23|2246.39|2244.89|0
1620678000000|2021-05-10 20:20:00|2246.47|2244.97|2246.39|2244.89|2246.47|2244.97|2246.35|2244.85|0
1620678300000|2021-05-10 20:25:00|2246.43|2244.93|2246.13|2244.63|2246.56|2245.06|2246.05|2244.55|0
1620678600000|2021-05-10 20:30:00|2246.12|2244.62|2246.55|2245.05|2246.98|2245.48|2245.76|2244.26|0
1620678900000|2021-05-10 20:35:00|2246.57|2245.07|2245.27|2243.77|2246.65|2245.15|2245.06|2243.56|0
1620679200000|2021-05-10 20:40:00|2245.25|2243.75|2244.88|2243.38|2245.28|2243.78|2244.66|2243.16|0
1620679500000|2021-05-10 20:45:00|2244.92|2243.42|2243.82|2242.32|2245.19|2243.69|2243.57|2242.07|0
1620679800000|2021-05-10 20:50:00|2243.8|2242.3|2242.07|2240.57|2243.82|2242.32|2241.15|2239.65|0
1620680100000|2021-05-10 20:55:00|2242.09|2240.59|2243.11|2241.61|2243.15|2241.65|2241.97|2240.47|0
1620680400000|2021-05-10 21:00:00|2243.09|2241.59|2244.66|2243.16|2244.66|2243.16|2243.05|2241.55|0
1620680700000|2021-05-10 21:05:00|2244.7|2243.2|2245.04|2243.54|2245.04|2243.54|2244.7|2243.2|0
1620681000000|2021-05-10 21:10:00|2244.95|2243.45|2245.51|2244.01|2245.51|2244.01|2244.95|2243.45|0
1620681300000|2021-05-10 21:15:00|2245.56|2244.06|2245.85|2244.35|2245.94|2244.44|2245.51|2244.01|0
1620681600000|2021-05-10 21:20:00|2245.89|2244.39|2245.82|2244.32|2246.02|2244.52|2245.82|2244.32|0
1620681900000|2021-05-10 21:25:00|2245.91|2244.41|2245.91|2244.41|2246.12|2244.62|2245.78|2244.28|0
1620682200000|2021-05-10 21:30:00|2245.92|2244.42|2246.72|2245.22|2246.76|2245.26|2245.88|2244.38|0
1620682500000|2021-05-10 21:35:00|2246.68|2245.18|2246.76|2245.26|2246.76|2245.26|2246.68|2245.18|0
1620682800000|2021-05-10 21:40:00|2246.77|2245.27|2246.77|2245.27|2246.77|2245.27|2246.73|2245.23|0
1620683100000|2021-05-10 21:45:00|2247.19|2245.69|2247.94|2246.44|2247.94|2246.44|2247.14|2245.64|0
1620683400000|2021-05-10 21:50:00|2248.02|2246.52|2248|2246.5|2248.15|2246.65|2248|2246.5|0
1620683700000|2021-05-10 21:55:00|2247.96|2246.46|2247.4|2245.9|2248.04|2246.54|2247.4|2245.9|0
1620684000000|2021-05-10 22:00:00|2247.5|2246|2248.4|2246.9|2248.81|2247.31|2247.16|2245.66|0
1620684300000|2021-05-10 22:05:00|2248.39|2246.89|2248.52|2247.02|2248.73|2247.23|2247.49|2245.99|0
1620684600000|2021-05-10 22:10:00|2248.51|2247.01|2247.75|2246.25|2248.83|2247.33|2247.65|2246.15|0
1620684900000|2021-05-10 22:15:00|2247.73|2246.23|2246.92|2245.42|2248.1|2246.6|2246.92|2245.42|0
1620685200000|2021-05-10 22:20:00|2246.94|2245.44|2246.51|2245.01|2247.23|2245.73|2246.39|2244.89|0
1620685500000|2021-05-10 22:25:00|2246.6|2245.1|2246.81|2245.31|2247.01|2245.51|2245.94|2244.44|0
1620685800000|2021-05-10 22:30:00|2246.82|2245.32|2247.47|2245.97|2247.57|2246.07|2246.81|2245.31|0
1620686100000|2021-05-10 22:35:00|2247.49|2245.99|2247.78|2246.28|2247.78|2246.28|2247.36|2245.86|0
1620686400000|2021-05-10 22:40:00|2247.77|2246.27|2248.13|2246.63|2248.23|2246.73|2247.67|2246.17|0
1620686700000|2021-05-10 22:45:00|2248.11|2246.61|2248.13|2246.63|2248.23|2246.73|2247.92|2246.42|0
1620687000000|2021-05-10 22:50:00|2248.15|2246.65|2248.69|2247.19|2248.69|2247.19|2248.15|2246.65|0
1620687300000|2021-05-10 22:55:00|2248.67|2247.17|2248.99|2247.49|2249.08|2247.58|2248.67|2247.17|0
1620687600000|2021-05-10 23:00:00|2249.03|2247.53|2249.08|2247.58|2249.09|2247.59|2248.77|2247.27|0
1620687900000|2021-05-10 23:05:00|2248.66|2247.16|2248.02|2246.52|2248.66|2247.16|2247.66|2246.16|0
1620688200000|2021-05-10 23:10:00|2248.03|2246.53|2247.05|2245.55|2248.27|2246.77|2247.05|2245.55|0
1620688500000|2021-05-10 23:15:00|2247.07|2245.57|2246.64|2245.14|2247.4|2245.9|2246.64|2245.14|0
1620688800000|2021-05-10 23:20:00|2246.62|2245.12|2247.15|2245.65|2247.4|2245.9|2246.29|2244.79|0
1620689100000|2021-05-10 23:25:00|2247.14|2245.64|2246.74|2245.24|2247.14|2245.64|2246.29|2244.79|0
1620689400000|2021-05-10 23:30:00|2246.72|2245.22|2246.49|2244.99|2246.95|2245.45|2246.39|2244.89|0
1620689700000|2021-05-10 23:35:00|2246.51|2245.01|2246.74|2245.24|2246.74|2245.24|2246.29|2244.79|0
1620690000000|2021-05-10 23:40:00|2246.72|2245.22|2246.49|2244.99|2246.74|2245.24|2246.39|2244.89|0
1620690300000|2021-05-10 23:45:00|2246.51|2245.01|2246.85|2245.35|2247.05|2245.55|2246.51|2245.01|0
1620690600000|2021-05-10 23:50:00|2246.83|2245.33|2246.42|2244.92|2246.95|2245.45|2246.42|2244.92|0
1620690900000|2021-05-10 23:55:00|2246.44|2244.94|2246.84|2245.34|2246.84|2245.34|2246.44|2244.94|0
1620604800000|2021-05-10 00:00:00|2267.91|2266.41|2268.2|2266.7|2268.2|2266.7|2267.33|2265.83|0
1620605100000|2021-05-10 00:05:00|2268.22|2266.72|2269.34|2267.84|2269.44|2267.94|2268.1|2266.6|0
1620605400000|2021-05-10 00:10:00|2269.35|2267.85|2270.04|2268.54|2270.62|2269.12|2269.23|2267.73|0
1620605700000|2021-05-10 00:15:00|2270.05|2268.55|2271.15|2269.65|2271.53|2270.03|2269.94|2268.44|0
1620606000000|2021-05-10 00:20:00|2271.16|2269.66|2271.12|2269.62|2271.61|2270.11|2270.66|2269.16|0
1620606300000|2021-05-10 00:25:00|2271.11|2269.61|2271.53|2270.03|2271.58|2270.08|2271.06|2269.56|0
1620606600000|2021-05-10 00:30:00|2271.54|2270.04|2271.53|2270.03|2272.03|2270.53|2271.08|2269.58|0
1620606900000|2021-05-10 00:35:00|2271.52|2270.02|2271.5|2270|2271.53|2270.03|2271.06|2269.56|0
1620607200000|2021-05-10 00:40:00|2271.49|2269.99|2271.54|2270.04|2271.55|2270.05|2271.03|2269.53|0
1620607500000|2021-05-10 00:45:00|2271.56|2270.06|2271.06|2269.56|2271.56|2270.06|2271.06|2269.56|0
1620607800000|2021-05-10 00:50:00|2271.07|2269.57|2270.62|2269.12|2271.07|2269.57|2270.6|2269.1|0
1620608100000|2021-05-10 00:55:00|2270.61|2269.11|2271.05|2269.55|2271.55|2270.05|2270.61|2269.11|0
1620608400000|2021-05-10 01:00:00|2271.03|2269.53|2271.08|2269.58|2271.08|2269.58|2270.53|2269.03|0
1620608700000|2021-05-10 01:05:00|2271.07|2269.57|2271.55|2270.05|2271.58|2270.08|2271.05|2269.55|0
1620609000000|2021-05-10 01:10:00|2271.56|2270.06|2272.03|2270.53|2272.47|2270.97|2271.53|2270.03|0
1620609300000|2021-05-10 01:15:00|2272.04|2270.54|2272.98|2271.48|2273.45|2271.95|2272.01|2270.51|0
1620609600000|2021-05-10 01:20:00|2272.99|2271.49|2272.95|2271.45|2273.46|2271.96|2272.49|2270.99|0
1620609900000|2021-05-10 01:25:00|2272.94|2271.44|2272.93|2271.43|2272.96|2271.46|2272.45|2270.95|0
1620610200000|2021-05-10 01:30:00|2272.94|2271.44|2272.93|2271.43|2272.94|2271.44|2272.44|2270.94|0
1620610500000|2021-05-10 01:35:00|2272.92|2271.42|2272.49|2270.99|2272.97|2271.47|2272.43|2270.93|0
1620610800000|2021-05-10 01:40:00|2272.5|2271|2273.5|2272|2273.5|2272|2272.49|2270.99|0
1620611100000|2021-05-10 01:45:00|2273.51|2272.01|2272.99|2271.49|2273.51|2272.01|2272.98|2271.48|0
1620611400000|2021-05-10 01:50:00|2272.98|2271.48|2272.99|2271.49|2273.23|2271.73|2272.73|2271.23|0
1620611700000|2021-05-10 01:55:00|2272.98|2271.48|2272.51|2271.01|2273.47|2271.97|2272.51|2271.01|0
1620612000000|2021-05-10 02:00:00|2272.52|2271.02|2272.52|2271.02|2273|2271.5|2272.5|2271|0
1620612300000|2021-05-10 02:05:00|2272.51|2271.01|2272.52|2271.02|2272.55|2271.05|2272.51|2271.01|0
1620612600000|2021-05-10 02:10:00|2272.53|2271.03|2272.03|2270.53|2272.55|2271.05|2272.03|2270.53|0
1620612900000|2021-05-10 02:15:00|2272.02|2270.52|2271.55|2270.05|2272.51|2271.01|2271.55|2270.05|0
1620613200000|2021-05-10 02:20:00|2271.54|2270.04|2271.04|2269.54|2271.57|2270.07|2271.04|2269.54|0
1620613500000|2021-05-10 02:25:00|2271.05|2269.55|2271.12|2269.62|2271.13|2269.63|2270.58|2269.08|0
1620613800000|2021-05-10 02:30:00|2270.98|2269.48|2270.66|2269.16|2271.13|2269.63|2270.65|2269.15|0
1620614100000|2021-05-10 02:35:00|2270.68|2269.18|2270.89|2269.39|2271.15|2269.65|2270.65|2269.15|0
1620614400000|2021-05-10 02:40:00|2270.96|2269.46|2270.66|2269.16|2271.15|2269.65|2270.65|2269.15|0
1620614700000|2021-05-10 02:45:00|2270.65|2269.15|2270.66|2269.16|2270.66|2269.16|2270.18|2268.68|0
1620615000000|2021-05-10 02:50:00|2270.67|2269.17|2270.7|2269.2|2270.7|2269.2|2270.66|2269.16|0
1620615300000|2021-05-10 02:55:00|2270.69|2269.19|2270.63|2269.13|2271.12|2269.62|2270.17|2268.67|0
1620615600000|2021-05-10 03:00:00|2270.65|2269.15|2270.68|2269.18|2271.11|2269.61|2270.63|2269.13|0
1620615900000|2021-05-10 03:05:00|2270.67|2269.17|2270.18|2268.68|2270.67|2269.17|2269.71|2268.21|0
1620616200000|2021-05-10 03:10:00|2269.72|2268.22|2270.17|2268.67|2270.18|2268.68|2269.71|2268.21|0
1620616500000|2021-05-10 03:15:00|2270.16|2268.66|2270.13|2268.63|2270.17|2268.67|2269.9|2268.4|0
1620616800000|2021-05-10 03:20:00|2270.06|2268.56|2269.68|2268.18|2270.15|2268.65|2269.65|2268.15|0
1620617100000|2021-05-10 03:25:00|2269.67|2268.17|2269.7|2268.2|2269.7|2268.2|2269.66|2268.16|0
1620617400000|2021-05-10 03:30:00|2269.68|2268.18|2269.7|2268.2|2269.71|2268.21|2269.21|2267.71|0
1620617700000|2021-05-10 03:35:00|2269.71|2268.21|2269.2|2267.7|2269.71|2268.21|2269.2|2267.7|0
1620618000000|2021-05-10 03:40:00|2269.21|2267.71|2269.19|2267.69|2269.68|2268.18|2269.19|2267.69|0
1620618300000|2021-05-10 03:45:00|2269.18|2267.68|2269.18|2267.68|2269.21|2267.71|2269.18|2267.68|0
1620618600000|2021-05-10 03:50:00|2269.17|2267.67|2269.18|2267.68|2269.66|2268.16|2269.17|2267.67|0
1620618900000|2021-05-10 03:55:00|2269.19|2267.69|2269.19|2267.69|2269.65|2268.15|2268.74|2267.24|0
1620619200000|2021-05-10 04:00:00|2269.18|2267.68|2269.18|2267.68|2269.19|2267.69|2268.72|2267.22|0
1620619500000|2021-05-10 04:05:00|2269.17|2267.67|2269.18|2267.68|2269.19|2267.69|2269.17|2267.67|0
1620619800000|2021-05-10 04:10:00|2269.17|2267.67|2269.21|2267.71|2269.24|2267.74|2269.17|2267.67|0
1620620100000|2021-05-10 04:15:00|2269.22|2267.72|2269.23|2267.73|2269.27|2267.77|2269.22|2267.72|0
1620620400000|2021-05-10 04:20:00|2269.22|2267.72|2269.73|2268.23|2269.73|2268.23|2269.21|2267.71|0
1620620700000|2021-05-10 04:25:00|2269.59|2268.09|2269.27|2267.77|2269.59|2268.09|2269.25|2267.75|0
1620621000000|2021-05-10 04:30:00|2269.26|2267.76|2269.27|2267.77|2269.29|2267.79|2269.24|2267.74|0
1620621300000|2021-05-10 04:35:00|2269.29|2267.79|2269.27|2267.77|2269.29|2267.79|2269.27|2267.77|0
1620621600000|2021-05-10 04:40:00|2269.26|2267.76|2269.29|2267.79|2269.29|2267.79|2269.26|2267.76|0
1620621900000|2021-05-10 04:45:00|2269.3|2267.8|2269.26|2267.76|2269.3|2267.8|2269.24|2267.74|0
1620622200000|2021-05-10 04:50:00|2269.2|2267.7|2268.65|2267.15|2269.2|2267.7|2268.64|2267.14|0
1620622500000|2021-05-10 04:55:00|2268.66|2267.16|2268.67|2267.17|2268.68|2267.18|2268.65|2267.15|0
1620622800000|2021-05-10 05:00:00|2268.66|2267.16|2268.68|2267.18|2268.73|2267.23|2268.63|2267.13|0
1620623100000|2021-05-10 05:05:00|2268.69|2267.19|2269.06|2267.56|2269.08|2267.58|2268.61|2267.11|0
1620623400000|2021-05-10 05:10:00|2269.07|2267.57|2269.06|2267.56|2269.09|2267.59|2269.06|2267.56|0
1620623700000|2021-05-10 05:15:00|2269.08|2267.58|2269.07|2267.57|2269.1|2267.6|2269.05|2267.55|0
1620624000000|2021-05-10 05:20:00|2269.08|2267.58|2269.54|2268.04|2269.59|2268.09|2269.07|2267.57|0
1620624300000|2021-05-10 05:25:00|2269.52|2268.02|2269.55|2268.05|2270.01|2268.51|2269.52|2268.02|0
1620624600000|2021-05-10 05:30:00|2269.54|2268.04|2269.6|2268.1|2270.06|2268.56|2269.08|2267.58|0
1620624900000|2021-05-10 05:35:00|2269.61|2268.11|2269.61|2268.11|2270.11|2268.61|2269.59|2268.09|0
1620625200000|2021-05-10 05:40:00|2269.62|2268.12|2269.16|2267.66|2269.62|2268.12|2268.65|2267.15|0
1620625500000|2021-05-10 05:45:00|2269.17|2267.67|2269.64|2268.14|2269.65|2268.15|2269.15|2267.65|0
1620625800000|2021-05-10 05:50:00|2269.62|2268.12|2269.18|2267.68|2269.62|2268.12|2269.15|2267.65|0
1620626100000|2021-05-10 05:55:00|2269.16|2267.66|2270.15|2268.65|2270.16|2268.66|2269.15|2267.65|0
1620626400000|2021-05-10 06:00:00|2270|2268.5|2269.67|2268.17|2270.17|2268.67|2269.18|2267.68|0
1620626700000|2021-05-10 06:05:00|2269.82|2268.32|2269.66|2268.16|2270.16|2268.66|2269.64|2268.14|0
1620627000000|2021-05-10 06:10:00|2269.67|2268.17|2269.19|2267.69|2269.67|2268.17|2268.69|2267.19|0
1620627300000|2021-05-10 06:15:00|2269.17|2267.67|2267.76|2266.26|2269.17|2267.67|2266.79|2265.29|0
1620627600000|2021-05-10 06:20:00|2267.75|2266.25|2268.23|2266.73|2268.23|2266.73|2267.26|2265.76|0
1620627900000|2021-05-10 06:25:00|2268.21|2266.71|2268.21|2266.71|2268.21|2266.71|2267.24|2265.74|0
1620628200000|2021-05-10 06:30:00|2268.2|2266.7|2269.05|2267.65|2269.8|2268.4|2268.2|2266.7|40
1620628500000|2021-05-10 06:35:00|2269.17|2267.77|2269.55|2268.15|2269.55|2268.15|2269.17|2267.77|14
1620628800000|2021-05-10 06:40:00|2269.42|2268.02|2267.92|2266.52|2269.42|2268.02|2267.8|2266.4|24
1620629100000|2021-05-10 06:45:00|2268.05|2266.65|2268.3|2266.9|2268.3|2266.9|2265.92|2264.52|16
1620629400000|2021-05-10 06:50:00|2268.17|2266.77|2270.17|2268.77|2270.17|2268.77|2268.05|2266.65|18
1620629700000|2021-05-10 06:55:00|2270.22|2268.72|2271.32|2269.82|2271.35|2269.85|2269.75|2268.25|0
1620630000000|2021-05-10 07:00:00|2271.33|2269.83|2261.47|2260.97|2271.33|2269.83|2259.35|2258.85|2699
1620630300000|2021-05-10 07:05:00|2261.35|2260.85|2253.85|2253.35|2261.6|2261.1|2252.72|2252.22|3235
1620630600000|2021-05-10 07:10:00|2253.97|2253.47|2250.22|2249.72|2253.97|2253.47|2248.85|2248.35|3067
1620630900000|2021-05-10 07:15:00|2250.1|2249.6|2253.1|2252.6|2253.6|2253.1|2249.97|2249.47|1646
1620631200000|2021-05-10 07:20:00|2252.97|2252.47|2250.35|2249.85|2253.1|2252.6|2249.97|2249.47|1162
1620631500000|2021-05-10 07:25:00|2250.22|2249.72|2251.35|2250.85|2251.85|2251.35|2247.97|2247.47|1492
1620631800000|2021-05-10 07:30:00|2251.22|2250.72|2253.6|2253.1|2253.85|2253.35|2248.35|2247.85|1258
1620632100000|2021-05-10 07:35:00|2253.72|2253.22|2255.6|2255.1|2255.85|2255.35|2252.6|2252.1|842
1620632400000|2021-05-10 07:40:00|2255.57|2255.07|2254.57|2254.07|2256.57|2256.07|2253.82|2253.32|1152
1620632700000|2021-05-10 07:45:00|2254.44|2253.94|2252.07|2251.57|2254.82|2254.32|2251.32|2250.82|566
1620633000000|2021-05-10 07:50:00|2251.82|2251.32|2253.07|2252.57|2254.07|2253.57|2250.32|2249.82|960
1620633300000|2021-05-10 07:55:00|2253.19|2252.69|2254.82|2254.32|2255.07|2254.57|2252.32|2251.82|614
1620633600000|2021-05-10 08:00:00|2254.57|2254.07|2253.32|2252.82|2254.57|2254.07|2252.82|2252.32|590
1620633900000|2021-05-10 08:05:00|2253.44|2252.94|2254.32|2253.82|2254.82|2254.32|2252.94|2252.44|443
1620634200000|2021-05-10 08:10:00|2254.57|2254.07|2254.07|2253.57|2255.07|2254.57|2253.32|2252.82|833
1620634500000|2021-05-10 08:15:00|2253.82|2253.32|2255.57|2255.07|2255.82|2255.32|2252.57|2252.07|491
1620634800000|2021-05-10 08:20:00|2255.32|2254.82|2254.32|2253.82|2255.32|2254.82|2253.57|2253.07|352
1620635100000|2021-05-10 08:25:00|2254.07|2253.57|2252.32|2251.82|2254.07|2253.57|2251.94|2251.44|622
1620635400000|2021-05-10 08:30:00|2252.19|2251.69|2254.82|2254.32|2254.82|2254.32|2251.57|2251.07|597
1620635700000|2021-05-10 08:35:00|2254.94|2254.44|2254.82|2254.32|2255.82|2255.32|2254.19|2253.69|383
1620636000000|2021-05-10 08:40:00|2255.07|2254.57|2256.07|2255.57|2256.07|2255.57|2254.07|2253.57|281
1620636300000|2021-05-10 08:45:00|2255.94|2255.44|2254.19|2253.69|2255.94|2255.44|2253.57|2253.07|360
1620636600000|2021-05-10 08:50:00|2254.32|2253.82|2253.32|2252.82|2254.44|2253.94|2252.19|2251.69|382
1620636900000|2021-05-10 08:55:00|2253.07|2252.57|2251.82|2251.32|2253.94|2253.44|2251.57|2251.07|438
1620637200000|2021-05-10 09:00:00|2251.69|2251.19|2252.82|2252.32|2253.32|2252.82|2251.07|2250.57|380
1620637500000|2021-05-10 09:05:00|2252.94|2252.44|2255.82|2255.32|2256.07|2255.57|2252.82|2252.32|303
1620637800000|2021-05-10 09:10:00|2255.57|2255.07|2254.57|2254.07|2256.07|2255.57|2254.57|2254.07|407
1620638100000|2021-05-10 09:15:00|2254.32|2253.82|2254.32|2253.82|2254.82|2254.32|2253.32|2252.82|525
1620638400000|2021-05-10 09:20:00|2254.44|2253.94|2256.57|2256.07|2256.57|2256.07|2254.07|2253.57|456
1620638700000|2021-05-10 09:25:00|2256.69|2256.19|2256.07|2255.57|2257.07|2256.57|2255.82|2255.32|506
1620639000000|2021-05-10 09:30:00|2255.94|2255.44|2255.19|2254.69|2256.19|2255.69|2254.57|2254.07|495
1620639300000|2021-05-10 09:35:00|2255.32|2254.82|2253.82|2253.32|2255.32|2254.82|2253.82|2253.32|462
1620639600000|2021-05-10 09:40:00|2253.69|2253.19|2252.94|2252.44|2254.07|2253.57|2252.44|2251.94|339
1620639900000|2021-05-10 09:45:00|2252.82|2252.32|2252.94|2252.44|2253.19|2252.69|2251.82|2251.32|330
1620640200000|2021-05-10 09:50:00|2253.07|2252.57|2253.32|2252.82|2254.57|2254.07|2252.94|2252.44|220
1620640500000|2021-05-10 09:55:00|2253.44|2252.94|2253.82|2253.32|2254.32|2253.82|2253.07|2252.57|243
1620640800000|2021-05-10 10:00:00|2253.57|2253.07|2255.07|2254.57|2255.57|2255.07|2252.82|2252.32|360
1620641100000|2021-05-10 10:05:00|2254.82|2254.32|2254.82|2254.32|2255.07|2254.57|2254.07|2253.57|305
1620641400000|2021-05-10 10:10:00|2254.69|2254.19|2254.32|2253.82|2254.69|2254.19|2253.94|2253.44|266
1620641700000|2021-05-10 10:15:00|2254.44|2253.94|2252.82|2252.32|2254.57|2254.07|2252.32|2251.82|429
1620642000000|2021-05-10 10:20:00|2252.69|2252.19|2252.07|2251.57|2252.82|2252.32|2251.07|2250.57|574
1620642300000|2021-05-10 10:25:00|2252.19|2251.69|2253.82|2253.32|2253.94|2253.44|2251.94|2251.44|254
1620642600000|2021-05-10 10:30:00|2253.57|2253.07|2252.07|2251.57|2253.57|2253.07|2252.07|2251.57|345
1620642900000|2021-05-10 10:35:00|2251.82|2251.32|2252.82|2252.32|2253.19|2252.69|2251.32|2250.82|377
1620643200000|2021-05-10 10:40:00|2252.69|2252.19|2253.82|2253.32|2253.82|2253.32|2252.57|2252.07|245
1620643500000|2021-05-10 10:45:00|2253.69|2253.19|2253.82|2253.32|2253.94|2253.44|2253.57|2253.07|197
1620643800000|2021-05-10 10:50:00|2253.69|2253.19|2253.32|2252.82|2254.07|2253.57|2253.32|2252.82|213
1620644100000|2021-05-10 10:55:00|2253.19|2252.69|2253.07|2252.57|2254.57|2254.07|2252.94|2252.44|309
1620644400000|2021-05-10 11:00:00|2253.19|2252.69|2253.82|2253.32|2253.82|2253.32|2252.32|2251.82|367
1620644700000|2021-05-10 11:05:00|2253.69|2253.19|2254.82|2254.32|2255.07|2254.57|2253.69|2253.19|231
1620645000000|2021-05-10 11:10:00|2254.69|2254.19|2256.32|2255.82|2256.32|2255.82|2254.57|2254.07|538
1620645300000|2021-05-10 11:15:00|2256.07|2255.57|2257.32|2256.82|2257.82|2257.32|2256.07|2255.57|689
1620645600000|2021-05-10 11:20:00|2257.19|2256.69|2257.32|2256.82|2258.07|2257.57|2256.69|2256.19|384
1620645900000|2021-05-10 11:25:00|2257.44|2256.94|2260.32|2259.82|2260.32|2259.82|2257.44|2256.94|570
1620646200000|2021-05-10 11:30:00|2260.19|2259.69|2259.82|2259.32|2260.82|2260.32|2259.07|2258.57|3400
1620646500000|2021-05-10 11:35:00|2260.07|2259.57|2260.44|2259.94|2261.07|2260.57|2260.07|2259.57|407
1620646800000|2021-05-10 11:40:00|2260.51|2260.01|2260.14|2259.64|2261.14|2260.64|2259.14|2258.64|294
1620647100000|2021-05-10 11:45:00|2260.26|2259.76|2260.64|2260.14|2261.14|2260.64|2259.89|2259.39|357
1620647400000|2021-05-10 11:50:00|2260.51|2260.01|2259.89|2259.39|2260.89|2260.39|2259.76|2259.26|384
1620647700000|2021-05-10 11:55:00|2259.76|2259.26|2258.39|2257.89|2259.76|2259.26|2258.39|2257.89|582
1620648000000|2021-05-10 12:00:00|2258.26|2257.76|2258.14|2257.64|2258.89|2258.39|2257.26|2256.76|297
1620648300000|2021-05-10 12:05:00|2258.26|2257.76|2259.39|2258.89|2260.14|2259.64|2258.26|2257.76|747
1620648600000|2021-05-10 12:10:00|2259.26|2258.76|2259.89|2259.39|2259.89|2259.39|2258.64|2258.14|793
1620648900000|2021-05-10 12:15:00|2259.76|2259.26|2260.51|2260.01|2261.14|2260.64|2259.39|2258.89|292
1620649200000|2021-05-10 12:20:00|2260.64|2260.14|2259.64|2259.14|2260.89|2260.39|2259.39|2258.89|283
1620649500000|2021-05-10 12:25:00|2259.39|2258.89|2259.39|2258.89|2259.39|2258.89|2257.89|2257.39|416
1620649800000|2021-05-10 12:30:00|2259.14|2258.64|2258.64|2258.14|2259.14|2258.64|2258.14|2257.64|381
1620650100000|2021-05-10 12:35:00|2258.89|2258.39|2257.76|2257.26|2258.89|2258.39|2257.51|2257.01|341
1620650400000|2021-05-10 12:40:00|2257.89|2257.39|2256.89|2256.39|2258.14|2257.64|2256.89|2256.39|334
1620650700000|2021-05-10 12:45:00|2257.01|2256.51|2256.89|2256.39|2257.39|2256.89|2256.51|2256.01|300
1620651000000|2021-05-10 12:50:00|2257.01|2256.51|2256.51|2256.01|2257.14|2256.64|2256.14|2255.64|294
1620651300000|2021-05-10 12:55:00|2256.64|2256.14|2256.89|2256.39|2257.39|2256.89|2256.26|2255.76|228
1620651600000|2021-05-10 13:00:00|2257.14|2256.64|2256.26|2255.76|2257.14|2256.64|2255.51|2255.01|406
1620651900000|2021-05-10 13:05:00|2256.39|2255.89|2256.39|2255.89|2256.89|2256.39|2255.89|2255.39|429
1620652200000|2021-05-10 13:10:00|2256.51|2256.01|2257.39|2256.89|2257.39|2256.89|2256.39|2255.89|443
1620652500000|2021-05-10 13:15:00|2257.26|2256.76|2258.76|2258.26|2259.01|2258.51|2256.64|2256.14|540
1620652800000|2021-05-10 13:20:00|2258.64|2258.14|2259.01|2258.51|2259.26|2258.76|2258.26|2257.76|391
1620653100000|2021-05-10 13:25:00|2258.89|2258.39|2259.64|2259.14|2259.64|2259.14|2258.39|2257.89|349
1620653400000|2021-05-10 13:30:00|2259.76|2259.26|2257.64|2257.14|2260.14|2259.64|2257.64|2257.14|958
1620653700000|2021-05-10 13:35:00|2257.76|2257.26|2259.26|2258.76|2259.89|2259.39|2257.39|2256.89|715
1620654000000|2021-05-10 13:40:00|2259.14|2258.64|2258.39|2257.89|2259.14|2258.64|2257.26|2256.76|744
1620654300000|2021-05-10 13:45:00|2258.51|2258.01|2259.51|2259.01|2260.26|2259.76|2257.39|2256.89|810
1620654600000|2021-05-10 13:50:00|2259.64|2259.14|2257.89|2257.39|2259.76|2259.26|2257.26|2256.76|718
1620654900000|2021-05-10 13:55:00|2258.14|2257.64|2260.39|2259.89|2260.39|2259.89|2257.39|2256.89|982
1620655200000|2021-05-10 14:00:00|2260.14|2259.64|2257.64|2257.14|2260.14|2259.64|2256.14|2255.64|1298
1620655500000|2021-05-10 14:05:00|2257.51|2257.01|2257.64|2257.14|2258.01|2257.51|2256.26|2255.76|670
1620655800000|2021-05-10 14:10:00|2257.61|2257.11|2258.98|2258.48|2259.61|2259.11|2257.36|2256.86|565
1620656100000|2021-05-10 14:15:00|2258.86|2258.36|2259.36|2258.86|2260.11|2259.61|2258.23|2257.73|772
1620656400000|2021-05-10 14:20:00|2259.11|2258.61|2259.36|2258.86|2260.36|2259.86|2258.86|2258.36|677
1620656700000|2021-05-10 14:25:00|2259.23|2258.73|2255.61|2255.11|2259.36|2258.86|2255.61|2255.11|839
1620657000000|2021-05-10 14:30:00|2255.36|2254.86|2253.61|2253.11|2255.61|2255.11|2253.11|2252.61|1129
1620657300000|2021-05-10 14:35:00|2253.48|2252.98|2255.86|2255.36|2255.98|2255.48|2253.11|2252.61|1172
1620657600000|2021-05-10 14:40:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|997
1620657900000|2021-05-10 14:45:00|2257.61|2257.11|2256.48|2255.98|2258.11|2257.61|2256.36|2255.86|822
1620658200000|2021-05-10 14:50:00|2256.61|2256.11|2255.86|2255.36|2256.86|2256.36|2255.36|2254.86|727
1620658500000|2021-05-10 14:55:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|565
1620658800000|2021-05-10 15:00:00|2257.73|2257.23|2257.73|2257.23|2257.86|2257.36|2256.36|2255.86|852
1620659100000|2021-05-10 15:05:00|2257.61|2257.11|2259.11|2258.61|2259.23|2258.73|2257.48|2256.98|924
1620659400000|2021-05-10 15:10:00|2259.23|2258.73|2261.11|2260.61|2261.11|2260.61|2258.61|2258.11|1381
1620659700000|2021-05-10 15:15:00|2260.86|2260.36|2263.36|2262.86|2263.36|2262.86|2260.11|2259.61|1559
1620660000000|2021-05-10 15:20:00|2263.23|2262.73|2263.99|2262.49|2264.61|2264.11|2262.86|2262.36|1741
1620660300000|2021-05-10 15:25:00|2264.01|2262.51|2263.98|2262.48|2264.49|2262.99|2263.95|2262.45|1445
1620660600000|2021-05-10 15:30:00|2263.99|2262.49|2265.06|2263.66|2266.93|2265.53|2263.99|2262.49|478
1620660900000|2021-05-10 15:35:00|2265.18|2263.78|2261.43|2260.03|2265.18|2263.78|2261.43|2260.03|168
1620661200000|2021-05-10 15:40:00|2261.31|2259.91|2261.31|2259.91|2262.93|2261.53|2261.18|2259.78|606
1620661500000|2021-05-10 15:45:00|2261.43|2260.03|2261.56|2260.16|2261.68|2260.28|2260.43|2259.03|139
1620661800000|2021-05-10 15:50:00|2262.56|2261.16|2260.56|2259.16|2262.56|2261.16|2259.81|2258.41|136
1620662100000|2021-05-10 15:55:00|2260.31|2258.91|2261.73|2260.23|2261.73|2260.28|2260.18|2258.78|92
1620662400000|2021-05-10 16:00:00|2261.74|2260.24|2261.3|2259.8|2261.77|2260.27|2261.22|2259.72|0
1620662700000|2021-05-10 16:05:00|2261.29|2259.79|2261.19|2259.69|2261.29|2259.79|2261.17|2259.67|0
1620663000000|2021-05-10 16:10:00|2261.2|2259.7|2261.73|2260.23|2261.76|2260.26|2261.19|2259.69|0
1620663300000|2021-05-10 16:15:00|2261.74|2260.24|2261.74|2260.24|2262.24|2260.74|2261.69|2260.19|0
1620663600000|2021-05-10 16:20:00|2261.73|2260.23|2262.27|2260.77|2262.27|2260.77|2261.71|2260.21|0
1620663900000|2021-05-10 16:25:00|2262.26|2260.76|2261.14|2259.64|2262.77|2261.27|2261.09|2259.59|0
1620664200000|2021-05-10 16:30:00|2261.12|2259.62|2260.65|2259.15|2261.63|2260.13|2260.65|2259.15|0
1620664500000|2021-05-10 16:35:00|2260.66|2259.16|2260.64|2259.14|2261.17|2259.67|2260.61|2259.11|0
1620664800000|2021-05-10 16:40:00|2260.65|2259.15|2260.11|2258.61|2261.13|2259.63|2260.07|2258.57|0
1620665100000|2021-05-10 16:45:00|2260.1|2258.6|2260.07|2258.57|2260.61|2259.11|2259.6|2258.1|0
1620665400000|2021-05-10 16:50:00|2260.08|2258.58|2260.06|2258.56|2260.63|2259.13|2260.06|2258.56|0
1620665700000|2021-05-10 16:55:00|2260.05|2258.55|2259.56|2258.06|2260.08|2258.58|2259.54|2258.04|0
1620666000000|2021-05-10 17:00:00|2259.57|2258.07|2259.57|2258.07|2260.07|2258.57|2259|2257.5|0
1620666300000|2021-05-10 17:05:00|2259.58|2258.08|2259.12|2257.62|2259.58|2258.08|2258.57|2257.07|0
1620666600000|2021-05-10 17:10:00|2259.11|2257.61|2259.62|2258.12|2259.64|2258.14|2259.07|2257.57|0
1620666900000|2021-05-10 17:15:00|2259.61|2258.11|2259.1|2257.6|2259.67|2258.17|2258.57|2257.07|0
1620667200000|2021-05-10 17:20:00|2259.09|2257.59|2259.64|2258.14|2260.14|2258.64|2259.09|2257.59|0
1620667500000|2021-05-10 17:25:00|2259.65|2258.15|2259.07|2257.57|2260.11|2258.61|2259.07|2257.57|0
1620667800000|2021-05-10 17:30:00|2259.05|2257.55|2258.54|2257.04|2259.55|2258.05|2258.51|2257.01|0
1620668100000|2021-05-10 17:35:00|2258.53|2257.03|2258.54|2257.04|2259.03|2257.53|2258.49|2256.99|0
1620668400000|2021-05-10 17:40:00|2258.53|2257.03|2258.49|2256.99|2259.01|2257.51|2257.96|2256.46|0
1620668700000|2021-05-10 17:45:00|2258.47|2256.97|2258.56|2257.06|2259.03|2257.53|2258.47|2256.97|0
1620669000000|2021-05-10 17:50:00|2258.55|2257.05|2258.53|2257.03|2259.08|2257.58|2258.06|2256.56|0
1620669300000|2021-05-10 17:55:00|2258.55|2257.05|2258.01|2256.51|2259.08|2257.58|2257.98|2256.48|0
1620669600000|2021-05-10 18:00:00|2258.02|2256.52|2256.93|2255.43|2258.05|2256.55|2256.86|2255.36|0
1620669900000|2021-05-10 18:05:00|2256.95|2255.45|2257|2255.5|2257.49|2255.99|2256.46|2254.96|0
1620670200000|2021-05-10 18:10:00|2256.99|2255.49|2256.42|2254.92|2257.49|2255.99|2256.4|2254.9|0
1620670500000|2021-05-10 18:15:00|2256.4|2254.9|2252.63|2251.13|2256.42|2254.92|2252.59|2251.09|0
1620670800000|2021-05-10 18:20:00|2252.65|2251.15|2252.69|2251.19|2253.15|2251.65|2251.45|2249.95|0
1620671100000|2021-05-10 18:25:00|2252.76|2251.26|2251.92|2250.42|2253.17|2251.67|2250.89|2249.39|0
1620671400000|2021-05-10 18:30:00|2251.9|2250.4|2251.88|2250.38|2252.38|2250.88|2250.32|2248.82|0
1620671700000|2021-05-10 18:35:00|2251.89|2250.39|2251.48|2249.98|2252.1|2250.6|2250.26|2248.76|0
1620672000000|2021-05-10 18:40:00|2251.47|2249.97|2250.52|2249.02|2251.54|2250.04|2250.05|2248.55|0
1620672300000|2021-05-10 18:45:00|2250.51|2249.01|2249.54|2248.04|2250.59|2249.09|2249.08|2247.58|0
1620672600000|2021-05-10 18:50:00|2249.52|2248.02|2248.62|2247.12|2250.01|2248.51|2247.84|2246.34|0
1620672900000|2021-05-10 18:55:00|2248.64|2247.14|2249.24|2247.74|2249.71|2248.21|2247.54|2246.04|0
1620673200000|2021-05-10 19:00:00|2249.22|2247.72|2249.32|2247.82|2250.28|2248.78|2249.19|2247.69|0
1620673500000|2021-05-10 19:05:00|2249.31|2247.81|2249.35|2247.85|2249.81|2248.31|2248.11|2246.61|0
1620673800000|2021-05-10 19:10:00|2249.51|2248.01|2249.73|2248.23|2250.4|2248.9|2248.79|2247.29|0
1620674100000|2021-05-10 19:15:00|2249.72|2248.22|2248.66|2247.16|2249.76|2248.26|2248.61|2247.11|0
1620674400000|2021-05-10 19:20:00|2248.64|2247.14|2248.19|2246.69|2248.99|2247.49|2248.05|2246.55|0
1620674700000|2021-05-10 19:25:00|2248.17|2246.67|2249.75|2248.25|2249.8|2248.3|2248.09|2246.59|0
1620675000000|2021-05-10 19:30:00|2249.72|2248.22|2249.64|2248.14|2249.8|2248.3|2248.68|2247.18|0
1620675300000|2021-05-10 19:35:00|2249.65|2248.15|2249.08|2247.58|2249.65|2248.15|2248.51|2247.01|0
1620675600000|2021-05-10 19:40:00|2249.1|2247.6|2249.13|2247.63|2249.58|2248.08|2248.58|2247.08|0
1620675900000|2021-05-10 19:45:00|2249.14|2247.64|2247.9|2246.4|2250.21|2248.71|2247.79|2246.29|0
1620676200000|2021-05-10 19:50:00|2248.36|2246.86|2246.65|2245.15|2248.83|2247.33|2246.64|2245.14|0
1620676500000|2021-05-10 19:55:00|2246.66|2245.16|2246.52|2245.02|2247.79|2246.29|2245.81|2244.31|0
1620676800000|2021-05-10 20:00:00|2246.64|2245.14|2245.18|2243.68|2247.61|2246.11|2244.62|2243.12|0
1620677100000|2021-05-10 20:05:00|2245.2|2243.7|2246.96|2245.46|2247.07|2245.57|2245.2|2243.7|0
1620677400000|2021-05-10 20:10:00|2246.98|2245.48|2246.63|2245.13|2247.17|2245.67|2244.81|2243.31|0
1620677700000|2021-05-10 20:15:00|2246.65|2245.15|2246.43|2244.93|2246.73|2245.23|2246.39|2244.89|0
1620678000000|2021-05-10 20:20:00|2246.47|2244.97|2246.39|2244.89|2246.47|2244.97|2246.35|2244.85|0
1620678300000|2021-05-10 20:25:00|2246.43|2244.93|2246.13|2244.63|2246.56|2245.06|2246.05|2244.55|0
1620678600000|2021-05-10 20:30:00|2246.12|2244.62|2246.55|2245.05|2246.98|2245.48|2245.76|2244.26|0
1620678900000|2021-05-10 20:35:00|2246.57|2245.07|2245.27|2243.77|2246.65|2245.15|2245.06|2243.56|0
1620679200000|2021-05-10 20:40:00|2245.25|2243.75|2244.88|2243.38|2245.28|2243.78|2244.66|2243.16|0
1620679500000|2021-05-10 20:45:00|2244.92|2243.42|2243.82|2242.32|2245.19|2243.69|2243.57|2242.07|0
1620679800000|2021-05-10 20:50:00|2243.8|2242.3|2242.07|2240.57|2243.82|2242.32|2241.15|2239.65|0
1620680100000|2021-05-10 20:55:00|2242.09|2240.59|2243.11|2241.61|2243.15|2241.65|2241.97|2240.47|0
1620680400000|2021-05-10 21:00:00|2243.09|2241.59|2244.66|2243.16|2244.66|2243.16|2243.05|2241.55|0
1620680700000|2021-05-10 21:05:00|2244.7|2243.2|2245.04|2243.54|2245.04|2243.54|2244.7|2243.2|0
1620681000000|2021-05-10 21:10:00|2244.95|2243.45|2245.51|2244.01|2245.51|2244.01|2244.95|2243.45|0
1620681300000|2021-05-10 21:15:00|2245.56|2244.06|2245.85|2244.35|2245.94|2244.44|2245.51|2244.01|0
1620681600000|2021-05-10 21:20:00|2245.89|2244.39|2245.82|2244.32|2246.02|2244.52|2245.82|2244.32|0
1620681900000|2021-05-10 21:25:00|2245.91|2244.41|2245.91|2244.41|2246.12|2244.62|2245.78|2244.28|0
1620682200000|2021-05-10 21:30:00|2245.92|2244.42|2246.72|2245.22|2246.76|2245.26|2245.88|2244.38|0
1620682500000|2021-05-10 21:35:00|2246.68|2245.18|2246.76|2245.26|2246.76|2245.26|2246.68|2245.18|0
1620682800000|2021-05-10 21:40:00|2246.77|2245.27|2246.77|2245.27|2246.77|2245.27|2246.73|2245.23|0
1620683100000|2021-05-10 21:45:00|2247.19|2245.69|2247.94|2246.44|2247.94|2246.44|2247.14|2245.64|0
1620683400000|2021-05-10 21:50:00|2248.02|2246.52|2248|2246.5|2248.15|2246.65|2248|2246.5|0
1620683700000|2021-05-10 21:55:00|2247.96|2246.46|2247.4|2245.9|2248.04|2246.54|2247.4|2245.9|0
1620684000000|2021-05-10 22:00:00|2247.5|2246|2248.4|2246.9|2248.81|2247.31|2247.16|2245.66|0
1620684300000|2021-05-10 22:05:00|2248.39|2246.89|2248.52|2247.02|2248.73|2247.23|2247.49|2245.99|0
1620684600000|2021-05-10 22:10:00|2248.51|2247.01|2247.75|2246.25|2248.83|2247.33|2247.65|2246.15|0
1620684900000|2021-05-10 22:15:00|2247.73|2246.23|2246.92|2245.42|2248.1|2246.6|2246.92|2245.42|0
1620685200000|2021-05-10 22:20:00|2246.94|2245.44|2246.51|2245.01|2247.23|2245.73|2246.39|2244.89|0
1620685500000|2021-05-10 22:25:00|2246.6|2245.1|2246.81|2245.31|2247.01|2245.51|2245.94|2244.44|0
1620685800000|2021-05-10 22:30:00|2246.82|2245.32|2247.47|2245.97|2247.57|2246.07|2246.81|2245.31|0
1620686100000|2021-05-10 22:35:00|2247.49|2245.99|2247.78|2246.28|2247.78|2246.28|2247.36|2245.86|0
1620686400000|2021-05-10 22:40:00|2247.77|2246.27|2248.13|2246.63|2248.23|2246.73|2247.67|2246.17|0
1620686700000|2021-05-10 22:45:00|2248.11|2246.61|2248.13|2246.63|2248.23|2246.73|2247.92|2246.42|0
1620687000000|2021-05-10 22:50:00|2248.15|2246.65|2248.69|2247.19|2248.69|2247.19|2248.15|2246.65|0
1620687300000|2021-05-10 22:55:00|2248.67|2247.17|2248.99|2247.49|2249.08|2247.58|2248.67|2247.17|0
1620687600000|2021-05-10 23:00:00|2249.03|2247.53|2249.08|2247.58|2249.09|2247.59|2248.77|2247.27|0
1620687900000|2021-05-10 23:05:00|2248.66|2247.16|2248.02|2246.52|2248.66|2247.16|2247.66|2246.16|0
1620688200000|2021-05-10 23:10:00|2248.03|2246.53|2247.05|2245.55|2248.27|2246.77|2247.05|2245.55|0
1620688500000|2021-05-10 23:15:00|2247.07|2245.57|2246.64|2245.14|2247.4|2245.9|2246.64|2245.14|0
1620688800000|2021-05-10 23:20:00|2246.62|2245.12|2247.15|2245.65|2247.4|2245.9|2246.29|2244.79|0
1620689100000|2021-05-10 23:25:00|2247.14|2245.64|2246.74|2245.24|2247.14|2245.64|2246.29|2244.79|0
1620689400000|2021-05-10 23:30:00|2246.72|2245.22|2246.49|2244.99|2246.95|2245.45|2246.39|2244.89|0
1620689700000|2021-05-10 23:35:00|2246.51|2245.01|2246.74|2245.24|2246.74|2245.24|2246.29|2244.79|0
1620690000000|2021-05-10 23:40:00|2246.72|2245.22|2246.49|2244.99|2246.74|2245.24|2246.39|2244.89|0
1620690300000|2021-05-10 23:45:00|2246.51|2245.01|2246.85|2245.35|2247.05|2245.55|2246.51|2245.01|0
1620690600000|2021-05-10 23:50:00|2246.83|2245.33|2246.42|2244.92|2246.95|2245.45|2246.42|2244.92|0
1620690900000|2021-05-10 23:55:00|2246.44|2244.94|2246.84|2245.34|2246.84|2245.34|2246.44|2244.94|0
1620691200000|2021-05-11 00:00:00|2246.82|2245.32|2245.8|2244.3|2247.19|2245.69|2245.8|2244.3|0
1620691500000|2021-05-11 00:05:00|2245.78|2244.28|2246.56|2245.06|2246.56|2245.06|2245.03|2243.53|0
1620691800000|2021-05-11 00:10:00|2246.57|2245.07|2246.82|2245.32|2246.97|2245.47|2246.42|2244.92|0
1620692100000|2021-05-11 00:15:00|2246.81|2245.31|2241.42|2239.92|2246.81|2245.31|2241.41|2239.91|0
1620692400000|2021-05-11 00:20:00|2241.4|2239.9|2242.36|2240.86|2242.41|2240.91|2240.91|2239.41|0
1620692700000|2021-05-11 00:25:00|2242.35|2240.85|2242.87|2241.37|2243.36|2241.86|2241.88|2240.38|0
1620693000000|2021-05-11 00:30:00|2242.88|2241.38|2242.43|2240.93|2242.92|2241.42|2241.93|2240.43|0
1620693300000|2021-05-11 00:35:00|2242.45|2240.95|2241.46|2239.96|2242.45|2240.95|2240.95|2239.45|0
1620693600000|2021-05-11 00:40:00|2241.45|2239.95|2237.93|2236.43|2241.45|2239.95|2237.91|2236.41|0
1620693900000|2021-05-11 00:45:00|2238.08|2236.58|2237.95|2236.45|2238.92|2237.42|2237.89|2236.39|0
1620694200000|2021-05-11 00:50:00|2238.09|2236.59|2235.51|2234.01|2238.43|2236.93|2234.42|2232.92|0
1620694500000|2021-05-11 00:55:00|2235.44|2233.94|2233.92|2232.42|2236.33|2234.83|2232.73|2231.23|0
1620694800000|2021-05-11 01:00:00|2233.9|2232.4|2232.67|2231.17|2233.92|2232.42|2231.16|2229.66|0
1620695100000|2021-05-11 01:05:00|2232.68|2231.18|2234.09|2232.59|2234.09|2232.59|2232.05|2230.55|0
1620695400000|2021-05-11 01:10:00|2234.08|2232.58|2234.17|2232.67|2234.19|2232.69|2233.09|2231.59|0
1620695700000|2021-05-11 01:15:00|2234.18|2232.68|2236.74|2235.24|2236.75|2235.25|2234.17|2232.67|0
1620696000000|2021-05-11 01:20:00|2236.67|2235.17|2236.24|2234.74|2237.23|2235.73|2236.24|2234.74|0
1620696300000|2021-05-11 01:25:00|2236.23|2234.73|2234.71|2233.21|2236.23|2234.73|2234.67|2233.17|0
1620696600000|2021-05-11 01:30:00|2234.57|2233.07|2233.26|2231.76|2234.76|2233.26|2233.24|2231.74|0
1620696900000|2021-05-11 01:35:00|2233.25|2231.75|2232.8|2231.3|2233.3|2231.8|2232.29|2230.79|0
1620697200000|2021-05-11 01:40:00|2232.79|2231.29|2231.26|2229.76|2232.79|2231.29|2230.16|2228.66|0
1620697500000|2021-05-11 01:45:00|2231.33|2229.83|2232.18|2230.68|2232.22|2230.72|2231.24|2229.74|0
1620697800000|2021-05-11 01:50:00|2232.17|2230.67|2232.68|2231.18|2233.18|2231.68|2231.45|2229.95|0
1620698100000|2021-05-11 01:55:00|2232.67|2231.17|2232.2|2230.7|2232.71|2231.21|2231.65|2230.15|0
1620698400000|2021-05-11 02:00:00|2232.24|2230.74|2230.03|2228.53|2232.69|2231.19|2229.78|2228.28|0
1620698700000|2021-05-11 02:05:00|2230.04|2228.54|2231.07|2229.57|2231.08|2229.58|2229.51|2228.01|0
1620699000000|2021-05-11 02:10:00|2231.08|2229.58|2230.1|2228.6|2231.11|2229.61|2230.07|2228.57|0
1620699300000|2021-05-11 02:15:00|2230.11|2228.61|2231.63|2230.13|2231.64|2230.14|2229.81|2228.31|0
1620699600000|2021-05-11 02:20:00|2231.62|2230.12|2231.29|2229.79|2232.14|2230.64|2230.87|2229.37|0
1620699900000|2021-05-11 02:25:00|2231.61|2230.11|2231.65|2230.15|2231.68|2230.18|2231.14|2229.64|0
1620700200000|2021-05-11 02:30:00|2231.67|2230.17|2231.25|2229.75|2232.17|2230.67|2230.7|2229.2|0
1620700500000|2021-05-11 02:35:00|2231.24|2229.74|2232.74|2231.24|2232.74|2231.24|2230.75|2229.25|0
1620700800000|2021-05-11 02:40:00|2232.77|2231.27|2232.22|2230.72|2233.24|2231.74|2231.71|2230.21|0
1620701100000|2021-05-11 02:45:00|2232.23|2230.73|2231.69|2230.19|2232.7|2231.2|2231.69|2230.19|0
1620701400000|2021-05-11 02:50:00|2231.7|2230.2|2230.48|2228.98|2232.22|2230.72|2230.46|2228.96|0
1620701700000|2021-05-11 02:55:00|2230.5|2229|2231.09|2229.59|2231.55|2230.05|2230.26|2228.76|0
1620702000000|2021-05-11 03:00:00|2231.16|2229.66|2230.61|2229.11|2231.55|2230.05|2230.55|2229.05|0
1620702300000|2021-05-11 03:05:00|2230.62|2229.12|2230.11|2228.61|2230.62|2229.12|2230.08|2228.58|0
1620702600000|2021-05-11 03:10:00|2230.12|2228.62|2230.1|2228.6|2230.58|2229.08|2230.07|2228.57|0
1620702900000|2021-05-11 03:15:00|2230.09|2228.59|2230.14|2228.64|2230.67|2229.17|2229.78|2228.28|0
1620703200000|2021-05-11 03:20:00|2230.12|2228.62|2231.11|2229.61|2231.61|2230.11|2230.11|2228.61|0
1620703500000|2021-05-11 03:25:00|2231.1|2229.6|2231.66|2230.16|2231.66|2230.16|2231.1|2229.6|0
1620703800000|2021-05-11 03:30:00|2231.67|2230.17|2232.28|2230.78|2232.6|2231.1|2231.17|2229.67|0
1620704100000|2021-05-11 03:35:00|2232.26|2230.76|2234.29|2232.79|2234.79|2233.29|2232.26|2230.76|0
1620704400000|2021-05-11 03:40:00|2234.15|2232.65|2233.81|2232.31|2234.15|2232.65|2233.57|2232.07|0
1620704700000|2021-05-11 03:45:00|2233.8|2232.3|2233.03|2231.53|2233.84|2232.34|2232.36|2230.86|0
1620705000000|2021-05-11 03:50:00|2233.01|2231.51|2233.37|2231.87|2233.39|2231.89|2232.86|2231.36|0
1620705300000|2021-05-11 03:55:00|2233.36|2231.86|2232.96|2231.46|2233.42|2231.92|2232.87|2231.37|0
1620705600000|2021-05-11 04:00:00|2233.1|2231.6|2233.37|2231.87|2233.96|2232.46|2232.96|2231.46|0
1620705900000|2021-05-11 04:05:00|2233.36|2231.86|2232.86|2231.36|2233.37|2231.87|2232.84|2231.34|0
1620706200000|2021-05-11 04:10:00|2232.87|2231.37|2232.79|2231.29|2233.31|2231.81|2232.79|2231.29|0
1620706500000|2021-05-11 04:15:00|2232.78|2231.28|2232.28|2230.78|2232.79|2231.29|2232.27|2230.77|0
1620706800000|2021-05-11 04:20:00|2232.29|2230.79|2232.81|2231.31|2232.81|2231.31|2232.29|2230.79|0
1620707100000|2021-05-11 04:25:00|2232.79|2231.29|2233.78|2232.28|2233.78|2232.28|2232.26|2230.76|0
1620707400000|2021-05-11 04:30:00|2233.77|2232.27|2232.93|2231.43|2233.77|2232.27|2232.9|2231.4|0
1620707700000|2021-05-11 04:35:00|2232.94|2231.44|2232.42|2230.92|2232.94|2231.44|2232.4|2230.9|0
1620708000000|2021-05-11 04:40:00|2232.4|2230.9|2231.87|2230.37|2232.42|2230.92|2231.4|2229.9|0
1620708300000|2021-05-11 04:45:00|2231.86|2230.36|2230.34|2228.84|2231.87|2230.37|2230.34|2228.84|0
1620708600000|2021-05-11 04:50:00|2230.35|2228.85|2231.21|2229.71|2231.32|2229.82|2230.3|2228.8|0
1620708900000|2021-05-11 04:55:00|2231.23|2229.73|2230.78|2229.28|2231.24|2229.74|2230.7|2229.2|0
1620709200000|2021-05-11 05:00:00|2230.79|2229.29|2231.68|2230.18|2231.68|2230.18|2230.75|2229.25|0
1620709500000|2021-05-11 05:05:00|2231.66|2230.16|2231.91|2230.41|2232.39|2230.89|2231.35|2229.85|0
1620709800000|2021-05-11 05:10:00|2231.93|2230.43|2233.89|2232.39|2233.89|2232.39|2231.9|2230.4|0
1620710100000|2021-05-11 05:15:00|2233.88|2232.38|2233.35|2231.85|2234.33|2232.83|2233.34|2231.84|0
1620710400000|2021-05-11 05:20:00|2233.36|2231.86|2233.36|2231.86|2233.88|2232.38|2233.36|2231.86|0
1620710700000|2021-05-11 05:25:00|2233.38|2231.88|2233.33|2231.83|2233.86|2232.36|2233.31|2231.81|0
1620711000000|2021-05-11 05:30:00|2233.19|2231.69|2233.83|2232.33|2233.86|2232.36|2232.86|2231.36|0
1620711300000|2021-05-11 05:35:00|2233.84|2232.34|2233.37|2231.87|2233.85|2232.35|2233.31|2231.81|0
1620711600000|2021-05-11 05:40:00|2233.38|2231.88|2234.47|2232.97|2234.59|2233.09|2233.38|2231.88|0
1620711900000|2021-05-11 05:45:00|2234.48|2232.98|2235.41|2233.91|2235.41|2233.91|2233.96|2232.46|0
1620712200000|2021-05-11 05:50:00|2235.4|2233.9|2235.06|2233.56|2235.4|2233.9|2234.91|2233.41|0
1620712500000|2021-05-11 05:55:00|2235.13|2233.63|2236.01|2234.51|2236.5|2235|2235.06|2233.56|0
1620712800000|2021-05-11 06:00:00|2236|2234.5|2235.06|2233.56|2236.49|2234.99|2235.01|2233.51|0
1620713100000|2021-05-11 06:05:00|2235.05|2233.55|2235.04|2233.54|2236|2234.5|2234.54|2233.04|0
1620713400000|2021-05-11 06:10:00|2234.9|2233.4|2234.52|2233.02|2235.04|2233.54|2233.63|2232.13|0
1620713700000|2021-05-11 06:15:00|2234.38|2232.88|2235.13|2233.63|2235.16|2233.66|2233.64|2232.14|0
1620714000000|2021-05-11 06:20:00|2235.12|2233.62|2234.22|2232.72|2235.13|2233.63|2234.16|2232.66|0
1620714300000|2021-05-11 06:25:00|2234.2|2232.7|2232.11|2230.61|2234.2|2232.7|2232.11|2230.61|0
1620714600000|2021-05-11 06:30:00|2232.04|2230.54|2234.31|2232.91|2234.81|2233.41|2231.85|2230.35|49
1620714900000|2021-05-11 06:35:00|2234.18|2232.78|2234.06|2232.66|2235.06|2233.66|2232.31|2230.91|66
1620715200000|2021-05-11 06:40:00|2233.81|2232.41|2234.43|2233.03|2234.68|2233.28|2233.81|2232.41|20
1620715500000|2021-05-11 06:45:00|2234.31|2232.91|2235.31|2233.91|2235.68|2234.28|2234.18|2232.78|13
1620715800000|2021-05-11 06:50:00|2235.18|2233.78|2236.81|2235.41|2236.93|2235.53|2234.81|2233.41|13
1620716100000|2021-05-11 06:55:00|2236.97|2235.47|2235.63|2234.13|2236.98|2235.48|2235.61|2234.11|0
1620716400000|2021-05-11 07:00:00|2235.62|2234.12|2231.73|2231.23|2237.61|2237.11|2231.61|2231.11|4174
1620716700000|2021-05-11 07:05:00|2231.61|2231.11|2222.48|2221.98|2231.61|2231.11|2219.36|2218.86|4101
1620717000000|2021-05-11 07:10:00|2222.36|2221.86|2219.48|2218.98|2222.73|2222.23|2216.11|2215.61|3117
1620717300000|2021-05-11 07:15:00|2219.61|2219.11|2218.73|2218.23|2219.61|2219.11|2215.23|2214.73|2735
1620717600000|2021-05-11 07:20:00|2218.61|2218.11|2214.86|2214.36|2219.23|2218.73|2212.48|2211.98|2746
1620717900000|2021-05-11 07:25:00|2214.73|2214.23|2214.73|2214.23|2216.11|2215.61|2212.36|2211.86|1769
1620718200000|2021-05-11 07:30:00|2214.86|2214.36|2211.98|2211.48|2214.86|2214.36|2211.61|2211.11|2086
1620718500000|2021-05-11 07:35:00|2212.11|2211.61|2212.36|2211.86|2214.73|2214.23|2211.61|2211.11|1410
1620718800000|2021-05-11 07:40:00|2212.53|2212.03|2209.03|2208.53|2212.53|2212.03|2208.53|2208.03|1913
1620719100000|2021-05-11 07:45:00|2209.15|2208.65|2208.28|2207.78|2209.28|2208.78|2206.53|2206.03|1510
1620719400000|2021-05-11 07:50:00|2208.15|2207.65|2211.4|2210.9|2211.53|2211.03|2207.53|2207.03|1666
1620719700000|2021-05-11 07:55:00|2211.53|2211.03|2216.28|2215.78|2217.28|2216.78|2210.78|2210.28|2879
1620720000000|2021-05-11 08:00:00|2216.4|2215.9|2208.78|2208.28|2217.03|2216.53|2208.53|2208.03|1650
1620720300000|2021-05-11 08:05:00|2208.53|2208.03|2211.03|2210.53|2211.53|2211.03|2208.15|2207.65|1999
1620720600000|2021-05-11 08:10:00|2211.53|2211.03|2208.4|2207.9|2211.9|2211.4|2208.03|2207.53|1378
1620720900000|2021-05-11 08:15:00|2208.28|2207.78|2207.28|2206.78|2208.78|2208.28|2206.15|2205.65|1096
1620721200000|2021-05-11 08:20:00|2207.53|2207.03|2207.28|2206.78|2208.9|2208.4|2206.78|2206.28|664
1620721500000|2021-05-11 08:25:00|2207.53|2207.03|2209.78|2209.28|2210.15|2209.65|2206.03|2205.53|829
1620721800000|2021-05-11 08:30:00|2209.9|2209.4|2207.78|2207.28|2210.65|2210.15|2207.53|2207.03|698
1620722100000|2021-05-11 08:35:00|2207.9|2207.4|2209.28|2208.78|2210.53|2210.03|2207.53|2207.03|491
1620722400000|2021-05-11 08:40:00|2209.03|2208.53|2212.28|2211.78|2212.78|2212.28|2208.65|2208.15|701
1620722700000|2021-05-11 08:45:00|2212.4|2211.9|2212.28|2211.78|2212.9|2212.4|2211.78|2211.28|766
1620723000000|2021-05-11 08:50:00|2212.03|2211.53|2208.4|2207.9|2212.15|2211.65|2208.28|2207.78|522
1620723300000|2021-05-11 08:55:00|2208.28|2207.78|2207.15|2206.65|2209.03|2208.53|2206.78|2206.28|504
1620723600000|2021-05-11 09:00:00|2207.03|2206.53|2210.53|2210.03|2210.78|2210.28|2207.03|2206.53|720
1620723900000|2021-05-11 09:05:00|2210.4|2209.9|2210.4|2209.9|2210.78|2210.28|2209.53|2209.03|583
1620724200000|2021-05-11 09:10:00|2210.28|2209.78|2210.53|2210.03|2211.65|2211.15|2209.28|2208.78|643
1620724500000|2021-05-11 09:15:00|2210.78|2210.28|2212.78|2212.28|2212.78|2212.28|2209.4|2208.9|863
1620724800000|2021-05-11 09:20:00|2213.03|2212.53|2212.65|2212.15|2213.28|2212.78|2212.28|2211.78|1286
1620725100000|2021-05-11 09:25:00|2212.78|2212.28|2210.78|2210.28|2212.78|2212.28|2210.53|2210.03|678
1620725400000|2021-05-11 09:30:00|2210.9|2210.4|2212.78|2212.28|2213.65|2213.15|2210.53|2210.03|678
1620725700000|2021-05-11 09:35:00|2212.65|2212.15|2212.28|2211.78|2214.28|2213.78|2211.78|2211.28|473
1620726000000|2021-05-11 09:40:00|2212.4|2211.9|2212.03|2211.53|2212.4|2211.9|2210.78|2210.28|402
1620726300000|2021-05-11 09:45:00|2212.15|2211.65|2209.53|2209.03|2212.28|2211.78|2209.15|2208.65|482
1620726600000|2021-05-11 09:50:00|2209.4|2208.9|2209.78|2209.28|2210.78|2210.28|2209.03|2208.53|405
1620726900000|2021-05-11 09:55:00|2209.53|2209.03|2209.28|2208.78|2210.03|2209.53|2209.03|2208.53|712
1620727200000|2021-05-11 10:00:00|2209.53|2209.03|2207.53|2207.03|2210.78|2210.28|2207.28|2206.78|484
1620727500000|2021-05-11 10:05:00|2207.78|2207.28|2206.53|2206.03|2208.28|2207.78|2206.03|2205.53|851
1620727800000|2021-05-11 10:10:00|2206.4|2205.9|2206.4|2205.9|2206.78|2206.28|2205.78|2205.28|499
1620728100000|2021-05-11 10:15:00|2206.53|2206.03|2208.15|2207.65|2208.53|2208.03|2205.78|2205.28|648
1620728400000|2021-05-11 10:20:00|2208.03|2207.53|2205.53|2205.03|2208.03|2207.53|2205.4|2204.9|649
1620728700000|2021-05-11 10:25:00|2205.4|2204.9|2202.53|2202.03|2205.4|2204.9|2202.4|2201.9|1258
1620729000000|2021-05-11 10:30:00|2202.65|2202.15|2200.28|2199.78|2203.15|2202.65|2200.28|2199.78|946
1620729300000|2021-05-11 10:35:00|2200.4|2199.9|2200.53|2200.03|2202.4|2201.9|2199.78|2199.28|1162
1620729600000|2021-05-11 10:40:00|2200.28|2199.78|2198.78|2198.28|2200.78|2200.28|2197.53|2197.03|1351
1620729900000|2021-05-11 10:45:00|2198.53|2198.03|2198.4|2197.9|2200.15|2199.65|2198.28|2197.78|740
1620730200000|2021-05-11 10:50:00|2198.28|2197.78|2200.9|2200.4|2201.03|2200.53|2198.03|2197.53|464
1620730500000|2021-05-11 10:55:00|2200.78|2200.28|2202.03|2201.53|2202.53|2202.03|2199.53|2199.03|543
1620730800000|2021-05-11 11:00:00|2201.9|2201.4|2203.78|2203.28|2203.9|2203.4|2201.53|2201.03|1000
1620731100000|2021-05-11 11:05:00|2203.9|2203.4|2205.53|2205.03|2206.03|2205.53|2203.03|2202.53|1387
1620731400000|2021-05-11 11:10:00|2205.15|2204.65|2209.28|2208.78|2209.53|2209.03|2204.78|2204.28|1906
1620731700000|2021-05-11 11:15:00|2209.4|2208.9|2208.03|2207.53|2209.53|2209.03|2207.53|2207.03|836
1620732000000|2021-05-11 11:20:00|2208.15|2207.65|2206.53|2206.03|2208.15|2207.65|2206.28|2205.78|571
1620732300000|2021-05-11 11:25:00|2206.28|2205.78|2206.53|2206.03|2207.28|2206.78|2206.28|2205.78|240
1620732600000|2021-05-11 11:30:00|2206.4|2205.9|2204.03|2203.53|2207.03|2206.53|2203.78|2203.28|416
1620732900000|2021-05-11 11:35:00|2204.15|2203.65|2203.28|2202.78|2204.28|2203.78|2202.53|2202.03|418
1620733200000|2021-05-11 11:40:00|2203.01|2202.51|2204.51|2204.01|2204.51|2204.01|2203.01|2202.51|950
1620733500000|2021-05-11 11:45:00|2204.63|2204.13|2204.63|2204.13|2206.13|2205.63|2204.01|2203.51|428
1620733800000|2021-05-11 11:50:00|2204.51|2204.01|2204.01|2203.51|2204.76|2204.26|2203.51|2203.01|391
1620734100000|2021-05-11 11:55:00|2203.88|2203.38|2202.38|2201.88|2204.51|2204.01|2202.13|2201.63|982
1620734400000|2021-05-11 12:00:00|2202.26|2201.76|2201.38|2200.88|2202.51|2202.01|2200.01|2199.51|846
1620734700000|2021-05-11 12:05:00|2201.51|2201.01|2198.01|2197.51|2201.76|2201.26|2197.26|2196.76|785
1620735000000|2021-05-11 12:10:00|2197.76|2197.26|2199.01|2198.51|2199.51|2199.01|2196.63|2196.13|1977
1620735300000|2021-05-11 12:15:00|2198.88|2198.38|2197.38|2196.88|2199.51|2199.01|2197.26|2196.76|1464
1620735600000|2021-05-11 12:20:00|2197.26|2196.76|2196.01|2195.51|2198.38|2197.88|2195.51|2195.01|1057
1620735900000|2021-05-11 12:25:00|2196.13|2195.63|2194.13|2193.63|2197.38|2196.88|2193.76|2193.26|1193
1620736200000|2021-05-11 12:30:00|2194.26|2193.76|2194.51|2194.01|2195.01|2194.51|2192.76|2192.26|845
1620736500000|2021-05-11 12:35:00|2194.38|2193.88|2196.26|2195.76|2196.51|2196.01|2194.01|2193.51|542
1620736800000|2021-05-11 12:40:00|2196.38|2195.88|2196.51|2196.01|2196.51|2196.01|2194.76|2194.26|476
1620737100000|2021-05-11 12:45:00|2196.63|2196.13|2195.76|2195.26|2197.13|2196.63|2195.26|2194.76|849
1620737400000|2021-05-11 12:50:00|2195.63|2195.13|2196.63|2196.13|2196.76|2196.26|2195.26|2194.76|361
1620737700000|2021-05-11 12:55:00|2196.76|2196.26|2195.76|2195.26|2197.01|2196.51|2195.63|2195.13|738
1620738000000|2021-05-11 13:00:00|2195.63|2195.13|2194.88|2194.38|2195.76|2195.26|2194.26|2193.76|698
1620738300000|2021-05-11 13:05:00|2195.01|2194.51|2194.76|2194.26|2195.01|2194.51|2193.51|2193.01|559
1620738600000|2021-05-11 13:10:00|2195.01|2194.51|2193.01|2192.51|2195.01|2194.51|2192.26|2191.76|679
1620738900000|2021-05-11 13:15:00|2193.13|2192.63|2194.76|2194.26|2195.51|2195.01|2192.76|2192.26|419
1620739200000|2021-05-11 13:20:00|2194.88|2194.38|2195.51|2195.01|2196.76|2196.26|2194.51|2194.01|611
1620739500000|2021-05-11 13:25:00|2195.63|2195.13|2195.88|2195.38|2196.76|2196.26|2195.51|2195.01|657
1620739800000|2021-05-11 13:30:00|2195.76|2195.26|2196.01|2195.51|2198.26|2197.76|2194.01|2193.51|1562
1620740100000|2021-05-11 13:35:00|2196.13|2195.63|2196.51|2196.01|2198.13|2197.63|2195.38|2194.88|1427
1620740400000|2021-05-11 13:40:00|2196.38|2195.88|2203.26|2202.76|2204.01|2203.51|2196.13|2195.63|1678
1620740700000|2021-05-11 13:45:00|2203.38|2202.88|2201.63|2201.13|2204.38|2203.88|2200.76|2200.26|1571
1620741000000|2021-05-11 13:50:00|2201.76|2201.26|2205.01|2204.51|2205.01|2204.51|2201.51|2201.01|1403
1620741300000|2021-05-11 13:55:00|2204.76|2204.26|2206.01|2205.51|2206.51|2206.01|2203.76|2203.26|1651
1620741600000|2021-05-11 14:00:00|2206.26|2205.76|2208.51|2208.01|2209.26|2208.76|2205.76|2205.26|2366
1620741900000|2021-05-11 14:05:00|2208.63|2208.13|2202.76|2202.26|2209.76|2209.26|2202.76|2202.26|2345
1620742200000|2021-05-11 14:10:00|2202.64|2202.14|2203.26|2202.76|2204.39|2203.89|2202.14|2201.64|1080
1620742500000|2021-05-11 14:15:00|2203.14|2202.64|2200.89|2200.39|2203.39|2202.89|2199.39|2198.89|1445
1620742800000|2021-05-11 14:20:00|2201.14|2200.64|2200.14|2199.64|2203.89|2203.39|2199.89|2199.39|1820
1620743100000|2021-05-11 14:25:00|2200.39|2199.89|2197.01|2196.51|2200.64|2200.14|2196.89|2196.39|2123
1620743400000|2021-05-11 14:30:00|2196.89|2196.39|2194.64|2194.14|2197.39|2196.89|2194.14|2193.64|1763
1620743700000|2021-05-11 14:35:00|2194.51|2194.01|2190.51|2190.01|2194.51|2194.01|2188.26|2187.76|2790
1620744000000|2021-05-11 14:40:00|2190.39|2189.89|2192.64|2192.14|2193.26|2192.76|2189.64|2189.14|2295
1620744300000|2021-05-11 14:45:00|2192.39|2191.89|2192.89|2192.39|2193.14|2192.64|2189.14|2188.64|1355
1620744600000|2021-05-11 14:50:00|2193.01|2192.51|2193.14|2192.64|2194.14|2193.64|2191.89|2191.39|1240
1620744900000|2021-05-11 14:55:00|2192.89|2192.39|2193.39|2192.89|2194.76|2194.26|2191.89|2191.39|892
1620745200000|2021-05-11 15:00:00|2192.89|2192.39|2192.64|2192.14|2194.39|2193.89|2192.39|2191.89|1637
1620745500000|2021-05-11 15:05:00|2192.51|2192.01|2194.76|2194.26|2196.14|2195.64|2191.89|2191.39|1976
1620745800000|2021-05-11 15:10:00|2194.89|2194.39|2195.39|2194.89|2195.39|2194.89|2193.01|2192.51|3064
1620746100000|2021-05-11 15:15:00|2195.14|2194.64|2194.76|2194.26|2195.89|2195.39|2193.51|2193.01|3205
1620746400000|2021-05-11 15:20:00|2194.89|2194.39|2194.02|2192.52|2194.89|2194.39|2192.89|2192.39|4212
1620746700000|2021-05-11 15:25:00|2194.01|2192.51|2193.92|2192.42|2194.6|2193.1|2192.34|2190.84|2654
1620747000000|2021-05-11 15:30:00|2193.91|2192.41|2197.09|2195.69|2198.09|2196.69|2193.09|2191.69|4874
1620747300000|2021-05-11 15:35:00|2197.21|2195.81|2195.59|2194.19|2199.34|2197.94|2195.46|2194.06|831
1620747600000|2021-05-11 15:40:00|2195.71|2194.31|2192.84|2191.44|2195.71|2194.31|2192.71|2191.31|101
1620747900000|2021-05-11 15:45:00|2192.71|2191.31|2194.09|2192.69|2194.84|2193.44|2192.34|2190.94|2100
1620748200000|2021-05-11 15:50:00|2193.59|2192.19|2196.59|2195.19|2196.84|2195.44|2193.34|2191.94|81
1620748500000|2021-05-11 15:55:00|2196.71|2195.31|2196.9|2195.4|2197.59|2196.19|2196.21|2194.81|8
1620748800000|2021-05-11 16:00:00|2197.21|2195.71|2196.31|2194.81|2197.88|2196.38|2195.63|2194.13|0
1620749100000|2021-05-11 16:05:00|2196.3|2194.8|2194.37|2192.87|2196.78|2195.28|2194.31|2192.81|0
1620749400000|2021-05-11 16:10:00|2194.4|2192.9|2195.33|2193.83|2195.87|2194.37|2194.27|2192.77|0
1620749700000|2021-05-11 16:15:00|2195.34|2193.84|2196.6|2195.1|2196.62|2195.12|2193.85|2192.35|0
1620750000000|2021-05-11 16:20:00|2196.15|2194.65|2195.24|2193.74|2196.65|2195.15|2194.15|2192.65|0
1620750300000|2021-05-11 16:25:00|2195.25|2193.75|2193.1|2191.6|2195.25|2193.75|2193.03|2191.53|0
1620750600000|2021-05-11 16:30:00|2193.09|2191.59|2192.06|2190.56|2193.58|2192.08|2191.46|2189.96|0
1620750900000|2021-05-11 16:35:00|2192.07|2190.57|2193.64|2192.14|2194.22|2192.72|2192.03|2190.53|0
1620751200000|2021-05-11 16:40:00|2193.63|2192.13|2191.95|2190.45|2193.71|2192.21|2191.42|2189.92|0
1620751500000|2021-05-11 16:45:00|2191.96|2190.46|2191.44|2189.94|2192.02|2190.52|2190.91|2189.41|0
1620751800000|2021-05-11 16:50:00|2191.45|2189.95|2188.95|2187.45|2191.46|2189.96|2188.43|2186.93|0
1620752100000|2021-05-11 16:55:00|2188.96|2187.46|2190.43|2188.93|2190.44|2188.94|2188.83|2187.33|0
1620752400000|2021-05-11 17:00:00|2190.44|2188.94|2193.14|2191.64|2193.14|2191.64|2189.9|2188.4|0
1620752700000|2021-05-11 17:05:00|2193.13|2191.63|2192.66|2191.16|2193.14|2191.64|2191.08|2189.58|0
1620753000000|2021-05-11 17:10:00|2192.65|2191.15|2191.38|2189.88|2193.23|2191.73|2191.16|2189.66|0
1620753300000|2021-05-11 17:15:00|2191.39|2189.89|2193.52|2192.02|2194.11|2192.61|2190.81|2189.31|0
1620753600000|2021-05-11 17:20:00|2193.45|2191.95|2194.66|2193.16|2194.69|2193.19|2193.02|2191.52|0
1620753900000|2021-05-11 17:25:00|2194.67|2193.17|2196.5|2195|2196.84|2195.34|2194.64|2193.14|0
1620754200000|2021-05-11 17:30:00|2196.81|2195.31|2196.42|2194.92|2196.9|2195.4|2195.9|2194.4|0
1620754500000|2021-05-11 17:35:00|2196.41|2194.91|2197.44|2195.94|2197.9|2196.4|2196.32|2194.82|0
1620754800000|2021-05-11 17:40:00|2197.45|2195.95|2198.04|2196.54|2198.53|2197.03|2197.42|2195.92|0
1620755100000|2021-05-11 17:45:00|2198.05|2196.55|2198.02|2196.52|2198.58|2197.08|2197.54|2196.04|0
1620755400000|2021-05-11 17:50:00|2198.03|2196.53|2195.52|2194.02|2198.73|2197.23|2195.51|2194.01|0
1620755700000|2021-05-11 17:55:00|2195.54|2194.04|2198.14|2196.64|2198.22|2196.72|2195.52|2194.02|0
1620756000000|2021-05-11 18:00:00|2198.17|2196.67|2198.83|2197.33|2199.35|2197.85|2197.6|2196.1|0
1620756300000|2021-05-11 18:05:00|2198.84|2197.34|2197.07|2195.57|2199.39|2197.89|2196.57|2195.07|0
1620756600000|2021-05-11 18:10:00|2197.05|2195.55|2195.41|2193.91|2197.62|2196.12|2195.41|2193.91|0
1620756900000|2021-05-11 18:15:00|2195.42|2193.92|2196.93|2195.43|2196.93|2195.43|2194.88|2193.38|0
1620757200000|2021-05-11 18:20:00|2196.95|2195.45|2198.82|2197.32|2198.83|2197.33|2196.41|2194.91|0
1620757500000|2021-05-11 18:25:00|2198.8|2197.3|2200.81|2199.31|2200.83|2199.33|2198.26|2196.76|0
1620757800000|2021-05-11 18:30:00|2200.77|2199.27|2198.38|2196.88|2200.77|2199.27|2196.97|2195.47|0
1620758100000|2021-05-11 18:35:00|2198.37|2196.87|2196.89|2195.39|2199.01|2197.51|2196.32|2194.82|0
1620758400000|2021-05-11 18:40:00|2196.88|2195.38|2197.88|2196.38|2197.92|2196.42|2195.77|2194.27|0
1620758700000|2021-05-11 18:45:00|2197.86|2196.36|2199.5|2198|2199.5|2198|2197.34|2195.84|0
1620759000000|2021-05-11 18:50:00|2199.48|2197.98|2198.9|2197.4|2199.87|2198.37|2197.68|2196.18|0
1620759300000|2021-05-11 18:55:00|2198.91|2197.41|2199.38|2197.88|2199.95|2198.45|2198.4|2196.9|0
1620759600000|2021-05-11 19:00:00|2199.35|2197.85|2199.78|2198.28|2200.85|2199.35|2199.24|2197.74|0
1620759900000|2021-05-11 19:05:00|2199.76|2198.26|2198.62|2197.12|2199.87|2198.37|2198.18|2196.68|0
1620760200000|2021-05-11 19:10:00|2198.63|2197.13|2197.11|2195.61|2199.16|2197.66|2197.07|2195.57|0
1620760500000|2021-05-11 19:15:00|2197.12|2195.62|2200.8|2199.3|2200.8|2199.3|2196.59|2195.09|0
1620760800000|2021-05-11 19:20:00|2200.85|2199.35|2200.4|2198.9|2200.89|2199.39|2199.81|2198.31|0
1620761100000|2021-05-11 19:25:00|2200.41|2198.91|2200.49|2198.99|2201.71|2200.21|2200.4|2198.9|0
1620761400000|2021-05-11 19:30:00|2200.5|2199|2197.26|2195.76|2201.03|2199.53|2197.24|2195.74|0
1620761700000|2021-05-11 19:35:00|2197.28|2195.78|2196.15|2194.65|2197.76|2196.26|2195.51|2194.01|0
1620762000000|2021-05-11 19:40:00|2196.16|2194.66|2197.27|2195.77|2197.83|2196.33|2196.12|2194.62|0
1620762300000|2021-05-11 19:45:00|2197.26|2195.76|2199.48|2197.98|2199.53|2198.03|2197.21|2195.71|0
1620762600000|2021-05-11 19:50:00|2199.51|2198.01|2197.92|2196.42|2200.19|2198.69|2197.85|2196.35|0
1620762900000|2021-05-11 19:55:00|2197.94|2196.44|2198.77|2197.27|2198.83|2197.33|2196.35|2194.85|0
1620763200000|2021-05-11 20:00:00|2198.81|2197.31|2197.55|2196.05|2199.93|2198.43|2197.45|2195.95|0
1620763500000|2021-05-11 20:05:00|2197.57|2196.07|2197.55|2196.05|2198.1|2196.6|2196.79|2195.29|0
1620763800000|2021-05-11 20:10:00|2197.53|2196.03|2195.64|2194.14|2197.9|2196.4|2195.33|2193.83|0
1620764100000|2021-05-11 20:15:00|2195.68|2194.18|2195.47|2193.97|2195.8|2194.3|2195.3|2193.8|0
1620764400000|2021-05-11 20:20:00|2195.43|2193.93|2195.46|2193.96|2195.51|2194.01|2195.39|2193.89|0
1620764700000|2021-05-11 20:25:00|2195.42|2193.92|2195.09|2193.59|2195.46|2193.96|2195.05|2193.55|0
1620765000000|2021-05-11 20:30:00|2195.07|2193.57|2194.39|2192.89|2195.07|2193.57|2194.28|2192.78|0
1620765300000|2021-05-11 20:35:00|2194.37|2192.87|2193.59|2192.09|2194.37|2192.87|2193.59|2192.09|0
1620765600000|2021-05-11 20:40:00|2193.61|2192.11|2193.48|2191.98|2194.47|2192.97|2193.24|2191.74|0
1620765900000|2021-05-11 20:45:00|2193.47|2191.97|2193.99|2192.49|2194.33|2192.83|2193.23|2191.73|0
1620766200000|2021-05-11 20:50:00|2194|2192.5|2194|2192.5|2194.34|2192.84|2193.89|2192.39|0
1620766500000|2021-05-11 20:55:00|2194.01|2192.51|2194.46|2192.96|2194.65|2193.15|2193.89|2192.39|0
1620766800000|2021-05-11 21:00:00|2194.42|2192.92|2194.5|2193|2194.58|2193.08|2194.42|2192.92|0
1620767100000|2021-05-11 21:05:00|2194.48|2192.98|2194.44|2192.94|2194.48|2192.98|2194.44|2192.94|0
1620767400000|2021-05-11 21:10:00|2194.48|2192.98|2194.48|2192.98|2194.52|2193.02|2194.48|2192.98|0
1620767700000|2021-05-11 21:15:00|2194.49|2192.99|2194.42|2192.92|2194.51|2193.01|2194.38|2192.88|0
1620768000000|2021-05-11 21:20:00|2194.5|2193|2194.38|2192.88|2194.5|2193|2194.38|2192.88|0
1620768300000|2021-05-11 21:25:00|2194.17|2192.67|2194.09|2192.59|2194.29|2192.79|2193.88|2192.38|0
1620768600000|2021-05-11 21:30:00|2194.13|2192.63|2194.17|2192.67|2194.17|2192.67|2194.09|2192.59|0
1620768900000|2021-05-11 21:35:00|2194.13|2192.63|2194.09|2192.59|2194.17|2192.67|2193.96|2192.46|0
1620769200000|2021-05-11 21:40:00|2194.13|2192.63|2194.17|2192.67|2194.17|2192.67|2194.13|2192.63|0
1620769500000|2021-05-11 21:45:00|2194.13|2192.63|2194.04|2192.54|2194.17|2192.67|2193.96|2192.46|0
1620769800000|2021-05-11 21:50:00|2194|2192.5|2194.17|2192.67|2194.21|2192.71|2194|2192.5|0
1620770100000|2021-05-11 21:55:00|2194.21|2192.71|2194.21|2192.71|2194.29|2192.79|2194.21|2192.71|0
1620770400000|2021-05-11 22:00:00|2194.23|2192.73|2194.11|2192.61|2194.87|2193.37|2193.7|2192.2|0
1620770700000|2021-05-11 22:05:00|2194.15|2192.65|2194.66|2193.16|2194.76|2193.26|2194.15|2192.65|0
1620771000000|2021-05-11 22:10:00|2194.67|2193.17|2194.87|2193.37|2194.87|2193.37|2194.56|2193.06|0
1620771300000|2021-05-11 22:15:00|2194.9|2193.4|2195.32|2193.82|2195.32|2193.82|2194.9|2193.4|0
1620771600000|2021-05-11 22:20:00|2195.31|2193.81|2195.14|2193.64|2195.31|2193.81|2195|2193.5|0
1620771900000|2021-05-11 22:25:00|2195.15|2193.65|2195.35|2193.85|2195.35|2193.85|2195|2193.5|0
1620772200000|2021-05-11 22:30:00|2195.37|2193.87|2194.69|2193.19|2195.65|2194.15|2194.04|2192.54|0
1620772500000|2021-05-11 22:35:00|2194.7|2193.2|2195|2193.5|2195.24|2193.74|2194.7|2193.2|0
1620772800000|2021-05-11 22:40:00|2195.01|2193.51|2195.24|2193.74|2195.35|2193.85|2195|2193.5|0
1620773100000|2021-05-11 22:45:00|2195.25|2193.75|2195.35|2193.85|2195.45|2193.95|2195|2193.5|0
1620773400000|2021-05-11 22:50:00|2195.33|2193.83|2195.14|2193.64|2195.35|2193.85|2195.14|2193.64|0
1620773700000|2021-05-11 22:55:00|2195.15|2193.65|2194.9|2193.4|2195.25|2193.75|2194.59|2193.09|0
1620774000000|2021-05-11 23:00:00|2194.91|2193.41|2194.05|2192.55|2195.01|2193.51|2193.54|2192.04|0
1620774300000|2021-05-11 23:05:00|2194.06|2192.56|2193.29|2191.79|2194.29|2192.79|2193.08|2191.58|0
1620774600000|2021-05-11 23:10:00|2193.31|2191.81|2194.05|2192.55|2194.05|2192.55|2193.29|2191.79|0
1620774900000|2021-05-11 23:15:00|2194.04|2192.54|2194.15|2192.65|2194.4|2192.9|2193.74|2192.24|0
1620775200000|2021-05-11 23:20:00|2194.17|2192.67|2194.4|2192.9|2194.7|2193.2|2194.15|2192.65|0
1620775500000|2021-05-11 23:25:00|2194.45|2192.95|2194.7|2193.2|2194.91|2193.41|2194.4|2192.9|0
1620775800000|2021-05-11 23:30:00|2194.71|2193.21|2194.81|2193.31|2194.81|2193.31|2194.5|2193|0
1620776100000|2021-05-11 23:35:00|2194.8|2193.3|2195.26|2193.76|2195.67|2194.17|2194.41|2192.91|0
1620776400000|2021-05-11 23:40:00|2195.21|2193.71|2195.67|2194.17|2195.67|2194.17|2195.16|2193.66|0
1620776700000|2021-05-11 23:45:00|2195.69|2194.19|2195.92|2194.42|2196.02|2194.52|2195.02|2193.52|0
1620777000000|2021-05-11 23:50:00|2195.9|2194.4|2196.54|2195.04|2196.65|2195.15|2195.47|2193.97|0
1620777300000|2021-05-11 23:55:00|2196.56|2195.06|2197.1|2195.6|2197.1|2195.6|2196.44|2194.94|0
1620777600000|2021-05-12 00:00:00|2197.12|2195.62|2197.41|2195.91|2197.66|2196.16|2196.9|2195.4|0
1620777900000|2021-05-12 00:05:00|2197.43|2195.93|2197.98|2196.48|2198.84|2197.34|2197.41|2195.91|0
1620778200000|2021-05-12 00:10:00|2197.99|2196.49|2199.26|2197.76|2199.36|2197.86|2197.98|2196.48|0
1620778500000|2021-05-12 00:15:00|2199.27|2197.77|2201.14|2199.64|2201.6|2200.1|2199.22|2197.72|0
1620778800000|2021-05-12 00:20:00|2201.13|2199.63|2199.69|2198.19|2201.14|2199.64|2199.69|2198.19|0
1620779100000|2021-05-12 00:25:00|2199.71|2198.21|2197.79|2196.29|2200.16|2198.66|2197.79|2196.29|0
1620779400000|2021-05-12 00:30:00|2197.77|2196.27|2196.22|2194.72|2197.78|2196.28|2195.72|2194.22|0
1620779700000|2021-05-12 00:35:00|2196.29|2194.79|2194.2|2192.7|2196.7|2195.2|2193.94|2192.44|0
1620780000000|2021-05-12 00:40:00|2194.27|2192.77|2188.17|2186.67|2194.66|2193.16|2188.15|2186.65|0
1620780300000|2021-05-12 00:45:00|2188.15|2186.65|2188.56|2187.06|2190.61|2189.11|2186.61|2185.11|0
1620780600000|2021-05-12 00:50:00|2188.55|2187.05|2189.48|2187.98|2189.97|2188.47|2188.07|2186.57|0
1620780900000|2021-05-12 00:55:00|2189.41|2187.91|2188.57|2187.07|2189.51|2188.01|2186.86|2185.36|0
1620781200000|2021-05-12 01:00:00|2188.59|2187.09|2187.64|2186.14|2188.59|2187.09|2186.64|2185.14|0
1620781500000|2021-05-12 01:05:00|2187.63|2186.13|2191.31|2189.81|2191.79|2190.29|2187.14|2185.64|0
1620781800000|2021-05-12 01:10:00|2191.32|2189.82|2190.06|2188.56|2191.32|2189.82|2189.84|2188.34|0
1620782100000|2021-05-12 01:15:00|2190.13|2188.63|2192.37|2190.87|2192.37|2190.87|2189.84|2188.34|0
1620782400000|2021-05-12 01:20:00|2192.38|2190.88|2192.35|2190.85|2192.4|2190.9|2191.35|2189.85|0
1620782700000|2021-05-12 01:25:00|2192.37|2190.87|2191.39|2189.89|2192.38|2190.88|2191.39|2189.89|0
1620783000000|2021-05-12 01:30:00|2191.38|2189.88|2190.36|2188.86|2192.89|2191.39|2189.88|2188.38|0
1620783300000|2021-05-12 01:35:00|2190.37|2188.87|2190.37|2188.87|2190.39|2188.89|2188.86|2187.36|0
1620783600000|2021-05-12 01:40:00|2190.38|2188.88|2190.93|2189.43|2192.42|2190.92|2189.39|2187.89|0
1620783900000|2021-05-12 01:45:00|2190.91|2189.41|2190.43|2188.93|2190.94|2189.44|2189.91|2188.41|0
1620784200000|2021-05-12 01:50:00|2190.42|2188.92|2188.4|2186.9|2190.95|2189.45|2187.93|2186.43|0
1620784500000|2021-05-12 01:55:00|2188.39|2186.89|2188.9|2187.4|2189.85|2188.35|2188.16|2186.66|0
1620784800000|2021-05-12 02:00:00|2188.89|2187.39|2191.3|2189.8|2191.81|2190.31|2188.74|2187.24|0
1620785100000|2021-05-12 02:05:00|2191.29|2189.79|2192.22|2190.72|2192.7|2191.2|2190.77|2189.27|0
1620785400000|2021-05-12 02:10:00|2192.21|2190.71|2192.7|2191.2|2193.21|2191.71|2192.19|2190.69|0
1620785700000|2021-05-12 02:15:00|2192.69|2191.19|2191.77|2190.27|2192.76|2191.26|2191.25|2189.75|0
1620786000000|2021-05-12 02:20:00|2191.78|2190.28|2192.24|2190.74|2192.28|2190.78|2191.25|2189.75|0
1620786300000|2021-05-12 02:25:00|2192.25|2190.75|2192.25|2190.75|2193.75|2192.25|2192.25|2190.75|0
1620786600000|2021-05-12 02:30:00|2192.26|2190.76|2191.23|2189.73|2192.79|2191.29|2190.74|2189.24|0
1620786900000|2021-05-12 02:35:00|2191.22|2189.72|2191.71|2190.21|2192.23|2190.73|2190.75|2189.25|0
1620787200000|2021-05-12 02:40:00|2191.7|2190.2|2191.25|2189.75|2191.73|2190.23|2190.69|2189.19|0
1620787500000|2021-05-12 02:45:00|2191.23|2189.73|2191.22|2189.72|2191.75|2190.25|2190.74|2189.24|0
1620787800000|2021-05-12 02:50:00|2191.23|2189.73|2191.7|2190.2|2192.22|2190.72|2191.22|2189.72|0
1620788100000|2021-05-12 02:55:00|2191.71|2190.21|2191.16|2189.66|2191.73|2190.23|2191.16|2189.66|0
1620788400000|2021-05-12 03:00:00|2191.18|2189.68|2191.71|2190.21|2191.71|2190.21|2190.17|2188.67|0
1620788700000|2021-05-12 03:05:00|2191.73|2190.23|2192.25|2190.75|2192.25|2190.75|2190.25|2188.75|0
1620789000000|2021-05-12 03:10:00|2192.24|2190.74|2190.77|2189.27|2192.24|2190.74|2190.77|2189.27|0
1620789300000|2021-05-12 03:15:00|2190.76|2189.26|2190.23|2188.73|2191.27|2189.77|2190.2|2188.7|0
1620789600000|2021-05-12 03:20:00|2190.25|2188.75|2188.68|2187.18|2190.74|2189.24|2187.72|2186.22|0
1620789900000|2021-05-12 03:25:00|2188.67|2187.17|2189.72|2188.22|2190.24|2188.74|2188.66|2187.16|0
1620790200000|2021-05-12 03:30:00|2189.71|2188.21|2189.75|2188.25|2190.74|2189.24|2188.77|2187.27|0
1620790500000|2021-05-12 03:35:00|2189.73|2188.23|2186.23|2184.73|2189.75|2188.25|2185.69|2184.19|0
1620790800000|2021-05-12 03:40:00|2186.22|2184.72|2186.23|2184.73|2187.21|2185.71|2185.45|2183.95|0
1620791100000|2021-05-12 03:45:00|2186.21|2184.71|2183.55|2182.05|2186.21|2184.71|2182.55|2181.05|0
1620791400000|2021-05-12 03:50:00|2183.56|2182.06|2184.03|2182.53|2184.08|2182.58|2183.06|2181.56|0
1620791700000|2021-05-12 03:55:00|2184.04|2182.54|2181.22|2179.72|2184.06|2182.56|2180.64|2179.14|0
1620792000000|2021-05-12 04:00:00|2181.23|2179.73|2181.64|2180.14|2182.21|2180.71|2181.16|2179.66|0
1620792300000|2021-05-12 04:05:00|2181.63|2180.13|2180.08|2178.58|2181.66|2180.16|2180.04|2178.54|0
1620792600000|2021-05-12 04:10:00|2180.09|2178.59|2180.97|2179.47|2181|2179.5|2179.96|2178.46|0
1620792900000|2021-05-12 04:15:00|2180.98|2179.48|2179.89|2178.39|2181.44|2179.94|2179.88|2178.38|0
1620793200000|2021-05-12 04:20:00|2179.91|2178.41|2179.9|2178.4|2180.41|2178.91|2179.32|2177.82|0
1620793500000|2021-05-12 04:25:00|2179.92|2178.42|2180.41|2178.91|2180.89|2179.39|2179.89|2178.39|0
1620793800000|2021-05-12 04:30:00|2180.43|2178.93|2182.92|2181.42|2182.95|2181.45|2180.43|2178.93|0
1620794100000|2021-05-12 04:35:00|2182.94|2181.44|2181.8|2180.3|2182.97|2181.47|2181.44|2179.94|0
1620794400000|2021-05-12 04:40:00|2181.81|2180.31|2181.12|2179.62|2182.07|2180.57|2180.15|2178.65|0
1620794700000|2021-05-12 04:45:00|2181.11|2179.61|2181.62|2180.12|2181.65|2180.15|2180.13|2178.63|0
1620795000000|2021-05-12 04:50:00|2181.63|2180.13|2183.35|2181.85|2183.41|2181.91|2181.61|2180.11|0
1620795300000|2021-05-12 04:55:00|2183.36|2181.86|2184.4|2182.9|2184.41|2182.91|2183.36|2181.86|0
1620795600000|2021-05-12 05:00:00|2184.38|2182.88|2186.49|2184.99|2186.5|2185|2184.37|2182.87|0
1620795900000|2021-05-12 05:05:00|2186.5|2185|2189.49|2187.99|2189.49|2187.99|2186.45|2184.95|0
1620796200000|2021-05-12 05:10:00|2189.51|2188.01|2189.04|2187.54|2190|2188.5|2188.47|2186.97|0
1620796500000|2021-05-12 05:15:00|2189.05|2187.55|2189.07|2187.57|2189.62|2188.12|2188.62|2187.12|0
1620796800000|2021-05-12 05:20:00|2189.08|2187.58|2189.02|2187.52|2189.55|2188.05|2188.53|2187.03|0
1620797100000|2021-05-12 05:25:00|2189.03|2187.53|2190.55|2189.05|2190.58|2189.08|2189.02|2187.52|0
1620797400000|2021-05-12 05:30:00|2190.56|2189.06|2189.59|2188.09|2190.56|2189.06|2189.52|2188.02|0
1620797700000|2021-05-12 05:35:00|2189.6|2188.1|2190.13|2188.63|2190.66|2189.16|2189.6|2188.1|0
1620798000000|2021-05-12 05:40:00|2190.14|2188.64|2188.52|2187.02|2190.17|2188.67|2187.99|2186.49|0
1620798300000|2021-05-12 05:45:00|2188.53|2187.03|2187.57|2186.07|2189.51|2188.01|2187.5|2186|0
1620798600000|2021-05-12 05:50:00|2187.56|2186.06|2187.06|2185.56|2188.08|2186.58|2186.55|2185.05|0
1620798900000|2021-05-12 05:55:00|2187.05|2185.55|2184.69|2183.19|2187.05|2185.55|2184.69|2183.19|0
1620799200000|2021-05-12 06:00:00|2184.71|2183.21|2187.49|2185.99|2187.5|2186|2184.63|2183.13|0
1620799500000|2021-05-12 06:05:00|2187.48|2185.98|2187.99|2186.49|2189.46|2187.96|2187.48|2185.98|0
1620799800000|2021-05-12 06:10:00|2188.15|2186.65|2188.81|2187.31|2189.82|2188.32|2187.86|2186.36|0
1620800100000|2021-05-12 06:15:00|2188.82|2187.32|2191.18|2189.68|2191.18|2189.68|2188.81|2187.31|0
1620800400000|2021-05-12 06:20:00|2191.34|2189.84|2192.24|2190.74|2192.73|2191.23|2190.61|2189.11|0
1620800700000|2021-05-12 06:25:00|2192.25|2190.75|2193.21|2191.71|2193.22|2191.72|2192.21|2190.71|0
1620801000000|2021-05-12 06:30:00|2193.2|2191.7|2189.09|2187.69|2193.24|2191.74|2189.09|2187.69|64
1620801300000|2021-05-12 06:35:00|2189.34|2187.94|2190.09|2188.69|2190.21|2188.81|2189.09|2187.69|16
1620801600000|2021-05-12 06:40:00|2190.34|2188.94|2189.59|2188.19|2190.46|2189.06|2189.59|2188.19|21
1620801900000|2021-05-12 06:45:00|2189.71|2188.31|2189.71|2188.31|2189.84|2188.44|2188.71|2187.31|70
1620802200000|2021-05-12 06:50:00|2189.84|2188.44|2191.09|2189.69|2191.34|2189.94|2189.84|2188.44|17
1620802500000|2021-05-12 06:55:00|2191.14|2189.64|2194.02|2192.52|2194.02|2192.52|2191.14|2189.64|0
1620802800000|2021-05-12 07:00:00|2194.01|2192.51|2202.14|2201.64|2202.39|2201.89|2191.51|2191.01|4981
1620803100000|2021-05-12 07:05:00|2201.89|2201.39|2204.01|2203.51|2206.76|2206.26|2200.39|2199.89|2582
1620803400000|2021-05-12 07:10:00|2204.14|2203.64|2196.14|2195.64|2204.76|2204.26|2196.01|2195.51|3052
1620803700000|2021-05-12 07:15:00|2196.01|2195.51|2201.89|2201.39|2202.01|2201.51|2195.89|2195.39|2156
1620804000000|2021-05-12 07:20:00|2202.14|2201.64|2203.26|2202.76|2204.14|2203.64|2200.89|2200.39|1339
1620804300000|2021-05-12 07:25:00|2203.14|2202.64|2206.89|2206.39|2206.89|2206.39|2203.14|2202.64|1152
1620804600000|2021-05-12 07:30:00|2207.14|2206.64|2207.89|2207.39|2208.39|2207.89|2205.89|2205.39|1146
1620804900000|2021-05-12 07:35:00|2207.64|2207.14|2207.26|2206.76|2209.89|2209.39|2206.89|2206.39|1335
1620805200000|2021-05-12 07:40:00|2207.42|2206.92|2213.17|2212.67|2213.3|2212.8|2207.05|2206.55|1531
1620805500000|2021-05-12 07:45:00|2213.05|2212.55|2213.67|2213.17|2216.05|2215.55|2212.55|2212.05|1743
1620805800000|2021-05-12 07:50:00|2213.55|2213.05|2214.42|2213.92|2215.55|2215.05|2212.3|2211.8|1131
1620806100000|2021-05-12 07:55:00|2214.3|2213.8|2213.05|2212.55|2214.67|2214.17|2211.67|2211.17|966
1620806400000|2021-05-12 08:00:00|2213.17|2212.67|2211.17|2210.67|2214.55|2214.05|2211.17|2210.67|924
1620806700000|2021-05-12 08:05:00|2211.3|2210.8|2209.92|2209.42|2212.05|2211.55|2209.3|2208.8|948
1620807000000|2021-05-12 08:10:00|2210.05|2209.55|2207.17|2206.67|2210.92|2210.42|2206.55|2206.05|1294
1620807300000|2021-05-12 08:15:00|2207.3|2206.8|2206.05|2205.55|2209.3|2208.8|2206.05|2205.55|955
1620807600000|2021-05-12 08:20:00|2206.17|2205.67|2207.42|2206.92|2207.42|2206.92|2204.8|2204.3|957
1620807900000|2021-05-12 08:25:00|2207.3|2206.8|2204.55|2204.05|2207.3|2206.8|2204.3|2203.8|1069
1620808200000|2021-05-12 08:30:00|2204.67|2204.17|2206.8|2206.3|2207.05|2206.55|2204.3|2203.8|724
1620808500000|2021-05-12 08:35:00|2206.67|2206.17|2207.05|2206.55|2207.8|2207.3|2204.67|2204.17|699
1620808800000|2021-05-12 08:40:00|2206.92|2206.42|2206.05|2205.55|2207.8|2207.3|2205.05|2204.55|640
1620809100000|2021-05-12 08:45:00|2206.17|2205.67|2205.05|2204.55|2207.05|2206.55|2204.92|2204.42|587
1620809400000|2021-05-12 08:50:00|2204.92|2204.42|2204.8|2204.3|2206.55|2206.05|2203.55|2203.05|927
1620809700000|2021-05-12 08:55:00|2204.92|2204.42|2206.8|2206.3|2207.05|2206.55|2204.67|2204.17|641
1620810000000|2021-05-12 09:00:00|2206.92|2206.42|2206.05|2205.55|2207.05|2206.55|2205.55|2205.05|782
1620810300000|2021-05-12 09:05:00|2206.17|2205.67|2206.3|2205.8|2207.55|2207.05|2205.05|2204.55|987
1620810600000|2021-05-12 09:10:00|2206.17|2205.67|2207.8|2207.3|2207.92|2207.42|2206.05|2205.55|577
1620810900000|2021-05-12 09:15:00|2207.67|2207.17|2208.3|2207.8|2209.55|2209.05|2207.55|2207.05|636
1620811200000|2021-05-12 09:20:00|2208.42|2207.92|2209.3|2208.8|2209.67|2209.17|2207.05|2206.55|550
1620811500000|2021-05-12 09:25:00|2209.05|2208.55|2209.8|2209.3|2210.55|2210.05|2209.05|2208.55|544
1620811800000|2021-05-12 09:30:00|2209.92|2209.42|2207.42|2206.92|2210.8|2210.3|2207.42|2206.92|660
1620812100000|2021-05-12 09:35:00|2207.55|2207.05|2207.05|2206.55|2208.3|2207.8|2205.42|2204.92|831
1620812400000|2021-05-12 09:40:00|2206.92|2206.42|2206.8|2206.3|2207.3|2206.8|2205.42|2204.92|537
1620812700000|2021-05-12 09:45:00|2206.67|2206.17|2208.05|2207.55|2208.3|2207.8|2206.3|2205.8|420
1620813000000|2021-05-12 09:50:00|2208.17|2207.67|2209.05|2208.55|2209.55|2209.05|2206.92|2206.42|342
1620813300000|2021-05-12 09:55:00|2208.92|2208.42|2210.3|2209.8|2210.3|2209.8|2208.3|2207.8|446
1620813600000|2021-05-12 10:00:00|2210.17|2209.67|2210.17|2209.67|2210.55|2210.05|2209.05|2208.55|572
1620813900000|2021-05-12 10:05:00|2210.05|2209.55|2210.8|2210.3|2210.8|2210.3|2208.55|2208.05|927
1620814200000|2021-05-12 10:10:00|2210.92|2210.42|2211.3|2210.8|2212.05|2211.55|2209.67|2209.17|691
1620814500000|2021-05-12 10:15:00|2211.55|2211.05|2212.55|2212.05|2212.92|2212.42|2211.3|2210.8|918
1620814800000|2021-05-12 10:20:00|2212.67|2212.17|2213.17|2212.67|2214.55|2214.05|2212.05|2211.55|666
1620815100000|2021-05-12 10:25:00|2213.3|2212.8|2213.05|2212.55|2213.8|2213.3|2212.55|2212.05|713
1620815400000|2021-05-12 10:30:00|2212.92|2212.42|2213.05|2212.55|2214.55|2214.05|2212.55|2212.05|752
1620815700000|2021-05-12 10:35:00|2212.92|2212.42|2211.42|2210.92|2212.92|2212.42|2211.3|2210.8|693
1620816000000|2021-05-12 10:40:00|2211.55|2211.05|2207.55|2207.05|2212.05|2211.55|2207.55|2207.05|741
1620816300000|2021-05-12 10:45:00|2207.8|2207.3|2208.05|2207.55|2208.3|2207.8|2205.55|2205.05|1036
1620816600000|2021-05-12 10:50:00|2207.8|2207.3|2203.94|2202.44|2207.8|2207.3|2203.3|2202.42|1042
1620816900000|2021-05-12 10:55:00|2203.95|2202.45|2202.4|2200.9|2203.97|2202.47|2201.15|2199.65|1023
1620817200000|2021-05-12 11:00:00|2202.42|2200.92|2202.8|2202.3|2203.3|2202.8|2200.92|2200.07|322
1620817500000|2021-05-12 11:05:00|2203.05|2202.55|2202.55|2202.05|2203.05|2202.55|2202.42|2201.92|52
1620817800000|2021-05-12 11:10:00|2201.8|2201.3|2203.67|2203.17|2204.17|2203.67|2201.42|2200.92|162
1620818100000|2021-05-12 11:15:00|2203.8|2203.3|2202.55|2202.05|2204.55|2204.05|2201.8|2201.3|24
1620818400000|2021-05-12 11:20:00|2202.67|2202.17|2202.17|2201.67|2204.42|2203.92|2201.3|2200.8|112
1620818700000|2021-05-12 11:25:00|2202.05|2201.55|2201.68|2200.18|2202.42|2201.92|2199.55|2199.05|167
1620819000000|2021-05-12 11:30:00|2201.66|2200.16|2203.15|2201.65|2203.2|2201.7|2201.66|2200.16|0
1620819300000|2021-05-12 11:35:00|2203.14|2201.64|2202.18|2200.68|2203.2|2201.7|2202.17|2200.67|0
1620819600000|2021-05-12 11:40:00|2202.05|2200.55|2202.57|2201.07|2203.04|2201.54|2202.03|2200.53|0
1620819900000|2021-05-12 11:45:00|2202.58|2201.08|2202.63|2201.13|2203.12|2201.62|2202.52|2201.02|0
1620820200000|2021-05-12 11:50:00|2202.62|2201.12|2202.25|2200.75|2203.12|2201.62|2202.17|2200.67|845
1620820500000|2021-05-12 11:55:00|2202.24|2200.74|2202.73|2201.23|2202.79|2201.29|2201.77|2200.27|0
1620820800000|2021-05-12 12:00:00|2202.59|2201.09|2203.22|2201.72|2203.26|2201.76|2202.28|2200.78|0
1620821100000|2021-05-12 12:05:00|2203.21|2201.71|2202.75|2201.25|2203.25|2201.75|2202.71|2201.21|0
1620821400000|2021-05-12 12:10:00|2202.73|2201.23|2204.68|2203.18|2204.68|2203.18|2202.7|2201.2|0
1620821700000|2021-05-12 12:15:00|2204.7|2203.2|2204.09|2202.59|2205.23|2203.73|2204.08|2202.58|0
1620822000000|2021-05-12 12:20:00|2204.11|2202.61|2204.02|2202.52|2205.13|2203.63|2204.02|2202.52|0
1620822300000|2021-05-12 12:25:00|2204.03|2202.53|2204.44|2202.94|2205.02|2203.52|2204.01|2202.51|0
1620822600000|2021-05-12 12:30:00|2204.35|2202.85|2195.23|2193.73|2204.35|2202.85|2188.79|2187.29|0
1620822900000|2021-05-12 12:35:00|2195.39|2193.89|2196.7|2195.2|2199.59|2198.09|2195.07|2193.57|0
1620823200000|2021-05-12 12:40:00|2196.68|2195.18|2203.03|2201.53|2203.04|2201.54|2195.69|2194.19|0
1620823500000|2021-05-12 12:45:00|2203.04|2201.54|2200.28|2198.78|2203.06|2201.56|2199.81|2198.31|0
1620823800000|2021-05-12 12:50:00|2200.14|2198.64|2201.27|2199.77|2202.71|2201.21|2199.83|2198.33|0
1620824100000|2021-05-12 12:55:00|2201.26|2199.76|2202.04|2200.54|2202.08|2200.58|2198.5|2197|0
1620824400000|2021-05-12 13:00:00|2202.07|2200.57|2203.61|2202.11|2203.71|2202.21|2200.44|2198.94|0
1620824700000|2021-05-12 13:05:00|2203.62|2202.12|2202.74|2201.24|2204.74|2203.24|2202.74|2201.24|0
1620825000000|2021-05-12 13:10:00|2202.73|2201.23|2201.21|2199.71|2203.21|2201.71|2200.76|2199.26|0
1620825300000|2021-05-12 13:15:00|2201.2|2199.7|2198.15|2196.65|2201.78|2200.28|2198.1|2196.6|0
1620825600000|2021-05-12 13:20:00|2198.16|2196.66|2197.27|2195.77|2198.32|2196.82|2196.84|2195.34|0
1620825900000|2021-05-12 13:25:00|2197.28|2195.78|2198.69|2197.19|2198.83|2197.33|2196.71|2195.21|0
1620826200000|2021-05-12 13:30:00|2198.65|2197.15|2204.24|2202.74|2204.28|2202.78|2198.55|2197.05|0
1620826500000|2021-05-12 13:35:00|2204.25|2202.75|2205.97|2204.47|2208.09|2206.59|2203.9|2202.4|0
1620826800000|2021-05-12 13:40:00|2205.96|2204.46|2205.68|2204.18|2206.31|2204.81|2204.2|2202.7|0
1620827100000|2021-05-12 13:45:00|2205.67|2204.17|2205.58|2204.08|2209.03|2207.53|2205.03|2203.53|0
1620827400000|2021-05-12 13:50:00|2205.72|2204.22|2203.44|2201.94|2207.12|2205.62|2203.42|2201.92|0
1620827700000|2021-05-12 13:55:00|2203.45|2201.95|2203.31|2201.81|2205.44|2203.94|2202.79|2201.29|0
1620828000000|2021-05-12 14:00:00|2203.17|2201.67|2201.9|2200.4|2203.31|2201.81|2200.74|2199.24|0
1620828300000|2021-05-12 14:05:00|2201.88|2200.38|2205.87|2204.37|2205.88|2204.38|2201.88|2200.38|0
1620828600000|2021-05-12 14:10:00|2205.85|2204.35|2203.77|2202.27|2205.9|2204.4|2203.17|2201.67|0
1620828900000|2021-05-12 14:15:00|2203.75|2202.25|2206.09|2204.59|2206.54|2205.04|2203.65|2202.15|0
1620829200000|2021-05-12 14:20:00|2206.07|2204.57|2207.8|2206.3|2209.59|2208.09|2206.07|2204.57|0
1620829500000|2021-05-12 14:25:00|2207.82|2206.32|2204.98|2203.48|2208.22|2206.72|2204.97|2203.47|0
1620829800000|2021-05-12 14:30:00|2204.97|2203.47|2203.76|2202.26|2205.95|2204.45|2203.19|2201.69|0
1620830100000|2021-05-12 14:35:00|2203.84|2202.34|2205.77|2204.27|2207.56|2206.06|2203.76|2202.26|0
1620830400000|2021-05-12 14:40:00|2205.74|2204.24|2204.04|2202.54|2206.29|2204.79|2203.39|2201.89|0
1620830700000|2021-05-12 14:45:00|2204.03|2202.53|2201.96|2200.46|2204.58|2203.08|2201.89|2200.39|0
1620831000000|2021-05-12 14:50:00|2201.93|2200.43|2201.73|2200.23|2203.15|2201.65|2201.39|2199.89|0
1620831300000|2021-05-12 14:55:00|2201.75|2200.25|2202.41|2200.91|2202.43|2200.93|2199.75|2198.25|0
1620831600000|2021-05-12 15:00:00|2202.4|2200.9|2205.53|2204.03|2205.54|2204.04|2201.82|2200.32|0
1620831900000|2021-05-12 15:05:00|2205.54|2204.04|2204.88|2203.38|2205.56|2204.06|2202.46|2200.96|0
1620832200000|2021-05-12 15:10:00|2204.87|2203.37|2204.07|2202.57|2204.87|2203.37|2202.9|2201.4|0
1620832500000|2021-05-12 15:15:00|2204.09|2202.59|2204.99|2203.49|2205|2203.5|2203.41|2201.91|0
1620832800000|2021-05-12 15:20:00|2204.98|2203.48|2202.39|2200.89|2205|2203.5|2201.94|2200.44|0
1620833100000|2021-05-12 15:25:00|2202.38|2200.88|2202.25|2200.75|2203.17|2201.67|2201.71|2200.21|0
1620833400000|2021-05-12 15:30:00|2200.89|2199.39|2198.79|2197.29|2201.25|2199.75|2198.78|2197.28|0
1620833700000|2021-05-12 15:35:00|2198.78|2197.28|2198.48|2196.98|2198.84|2197.34|2197.09|2195.59|0
1620834000000|2021-05-12 15:40:00|2198.46|2196.96|2201.4|2199.9|2201.41|2199.91|2197.4|2195.9|0
1620834300000|2021-05-12 15:45:00|2201.39|2199.89|2199.66|2198.16|2201.86|2200.36|2199.64|2198.14|0
1620834600000|2021-05-12 15:50:00|2199.65|2198.15|2194.77|2193.27|2199.66|2198.16|2194.76|2193.26|0
1620834900000|2021-05-12 15:55:00|2194.76|2193.26|2192.68|2191.18|2194.77|2193.27|2192.15|2190.65|0
1620835200000|2021-05-12 16:00:00|2192.66|2191.16|2192.69|2191.19|2194.24|2192.74|2192.1|2190.6|0
1620835500000|2021-05-12 16:05:00|2192.71|2191.21|2193.13|2191.63|2194.25|2192.75|2192.69|2191.19|0
1620835800000|2021-05-12 16:10:00|2193.12|2191.62|2190.46|2188.96|2193.15|2191.65|2190.46|2188.96|0
1620836100000|2021-05-12 16:15:00|2190.44|2188.94|2190.7|2189.2|2190.72|2189.22|2188.46|2186.96|0
1620836400000|2021-05-12 16:20:00|2190.69|2189.19|2193.27|2191.77|2193.87|2192.37|2190.17|2188.67|0
1620836700000|2021-05-12 16:25:00|2193.26|2191.76|2193.16|2191.66|2193.84|2192.34|2192.69|2191.19|0
1620837000000|2021-05-12 16:30:00|2192.7|2191.2|2193.26|2191.76|2193.81|2192.31|2191.65|2190.15|0
1620837300000|2021-05-12 16:35:00|2193.24|2191.74|2192.09|2190.59|2193.81|2192.31|2191.55|2190.05|0
1620837600000|2021-05-12 16:40:00|2192.08|2190.58|2191.52|2190.02|2192.59|2191.09|2189.95|2188.45|0
1620837900000|2021-05-12 16:45:00|2191.51|2190.01|2191.34|2189.84|2192.4|2190.9|2190.26|2188.76|0
1620838200000|2021-05-12 16:50:00|2191.35|2189.85|2191.99|2190.49|2192.99|2191.49|2191.34|2189.84|0
1620838500000|2021-05-12 16:55:00|2191.98|2190.48|2192.49|2190.99|2192.56|2191.06|2190.93|2189.43|0
1620838800000|2021-05-12 17:00:00|2192.46|2190.96|2194.84|2193.34|2194.86|2193.36|2191.41|2189.91|0
1620839100000|2021-05-12 17:05:00|2194.86|2193.36|2193.76|2192.26|2195.37|2193.87|2193.24|2191.74|0
1620839400000|2021-05-12 17:10:00|2193.77|2192.27|2194.78|2193.28|2195.36|2193.86|2193.26|2191.76|0
1620839700000|2021-05-12 17:15:00|2194.77|2193.27|2193.15|2191.65|2194.78|2193.28|2193.15|2191.65|0
1620840000000|2021-05-12 17:20:00|2193.14|2191.64|2192.57|2191.07|2193.16|2191.66|2192.11|2190.61|0
1620840300000|2021-05-12 17:25:00|2192.55|2191.05|2191.57|2190.07|2193.12|2191.62|2191|2189.5|0
1620840600000|2021-05-12 17:30:00|2191.56|2190.06|2190.4|2188.9|2192.56|2191.06|2190.37|2188.87|0
1620840900000|2021-05-12 17:35:00|2190.39|2188.89|2192.2|2190.7|2193.2|2191.7|2190.03|2188.53|0
1620841200000|2021-05-12 17:40:00|2192.27|2190.77|2190.64|2189.14|2192.66|2191.16|2190.56|2189.06|0
1620841500000|2021-05-12 17:45:00|2190.63|2189.13|2189.99|2188.49|2191.13|2189.63|2189.47|2187.97|0
1620841800000|2021-05-12 17:50:00|2189.98|2188.48|2191.96|2190.46|2192.06|2190.56|2189.69|2188.19|0
1620842100000|2021-05-12 17:55:00|2191.95|2190.45|2191.96|2190.46|2192.57|2191.07|2191.46|2189.96|0
1620842400000|2021-05-12 18:00:00|2191.93|2190.43|2191.42|2189.92|2193.05|2191.55|2190.96|2189.46|0
1620842700000|2021-05-12 18:05:00|2191.41|2189.91|2190.39|2188.89|2191.98|2190.48|2190.39|2188.89|0
1620843000000|2021-05-12 18:10:00|2190.4|2188.9|2189.39|2187.89|2190.43|2188.93|2188.34|2186.84|0
1620843300000|2021-05-12 18:15:00|2189.38|2187.88|2189.85|2188.35|2189.88|2188.38|2188.73|2187.23|0
1620843600000|2021-05-12 18:20:00|2189.87|2188.37|2189.07|2187.57|2190.9|2189.4|2188.76|2187.26|0
1620843900000|2021-05-12 18:25:00|2189.08|2187.58|2189.34|2187.84|2190.38|2188.88|2188.77|2187.27|0
1620844200000|2021-05-12 18:30:00|2189.33|2187.83|2190.44|2188.94|2191.1|2189.6|2187.77|2186.27|0
1620844500000|2021-05-12 18:35:00|2190.45|2188.95|2189.98|2188.48|2191.08|2189.58|2188.81|2187.31|0
1620844800000|2021-05-12 18:40:00|2189.96|2188.46|2190.54|2189.04|2191.06|2189.56|2189.39|2187.89|0
1620845100000|2021-05-12 18:45:00|2190.52|2189.02|2193.83|2192.33|2193.85|2192.35|2189.49|2187.99|0
1620845400000|2021-05-12 18:50:00|2193.79|2192.29|2193.77|2192.27|2194.92|2193.42|2193.25|2191.75|0
1620845700000|2021-05-12 18:55:00|2193.79|2192.29|2192.65|2191.15|2194.03|2192.53|2192.43|2190.93|0
1620846000000|2021-05-12 19:00:00|2192.64|2191.14|2189.64|2188.14|2192.64|2191.14|2189.6|2188.1|0
1620846300000|2021-05-12 19:05:00|2189.71|2188.21|2190.66|2189.16|2190.66|2189.16|2189.03|2187.53|0
1620846600000|2021-05-12 19:10:00|2190.65|2189.15|2188.24|2186.74|2190.7|2189.2|2187.78|2186.28|0
1620846900000|2021-05-12 19:15:00|2188.25|2186.75|2187.6|2186.1|2189.27|2187.77|2187.59|2186.09|0
1620847200000|2021-05-12 19:20:00|2187.62|2186.12|2186.13|2184.63|2188.21|2186.71|2185.66|2184.16|0
1620847500000|2021-05-12 19:25:00|2186.11|2184.61|2185.59|2184.09|2186.69|2185.19|2184.92|2183.42|0
1620847800000|2021-05-12 19:30:00|2185.6|2184.1|2186.2|2184.7|2186.75|2185.25|2184.51|2183.01|0
1620848100000|2021-05-12 19:35:00|2186.18|2184.68|2185.17|2183.67|2186.26|2184.76|2183.99|2182.49|0
1620848400000|2021-05-12 19:40:00|2185.18|2183.68|2188.78|2187.28|2189.36|2187.86|2185.13|2183.63|0
1620848700000|2021-05-12 19:45:00|2188.76|2187.26|2188.71|2187.21|2190.45|2188.95|2187.71|2186.21|0
1620849000000|2021-05-12 19:50:00|2188.7|2187.2|2185.37|2183.87|2189.05|2187.55|2184.9|2183.4|0
1620849300000|2021-05-12 19:55:00|2185.4|2183.9|2189.04|2187.54|2190.54|2189.04|2185.35|2183.85|0
1620849600000|2021-05-12 20:00:00|2189.02|2187.52|2188.46|2186.96|2191.8|2190.3|2187.91|2186.41|0
1620849900000|2021-05-12 20:05:00|2188.48|2186.98|2187.35|2185.85|2189.68|2188.18|2187.15|2185.65|0
1620850200000|2021-05-12 20:10:00|2187.37|2185.87|2188.62|2187.12|2188.87|2187.37|2187.25|2185.75|0
1620850500000|2021-05-12 20:15:00|2188.53|2187.03|2188.74|2187.24|2188.87|2187.37|2188.53|2187.03|0
1620850800000|2021-05-12 20:20:00|2188.8|2187.3|2188.59|2187.09|2188.97|2187.47|2188.59|2187.09|0
1620851100000|2021-05-12 20:25:00|2188.51|2187.01|2188.77|2187.27|2188.85|2187.35|2188.34|2186.84|0
1620851400000|2021-05-12 20:30:00|2188.67|2187.17|2187.52|2186.02|2189.32|2187.82|2187.07|2185.57|0
1620851700000|2021-05-12 20:35:00|2187.54|2186.04|2186.87|2185.37|2188.08|2186.58|2186.87|2185.37|0
1620852000000|2021-05-12 20:40:00|2186.88|2185.38|2186.81|2185.31|2187.01|2185.51|2186.31|2184.81|0
1620852300000|2021-05-12 20:45:00|2186.82|2185.32|2187.23|2185.73|2187.23|2185.73|2186.7|2185.2|0
1620852600000|2021-05-12 20:50:00|2187.21|2185.71|2187.02|2185.52|2187.23|2185.73|2186.57|2185.07|0
1620852900000|2021-05-12 20:55:00|2187|2185.5|2187.02|2185.52|2187.33|2185.83|2186.78|2185.28|0
1620853200000|2021-05-12 21:00:00|2187.15|2185.65|2187.19|2185.69|2187.19|2185.69|2186.94|2185.44|0
1620853500000|2021-05-12 21:05:00|2187.15|2185.65|2186.81|2185.31|2187.15|2185.65|2186.81|2185.31|0
1620853800000|2021-05-12 21:10:00|2186.86|2185.36|2186.94|2185.44|2187.02|2185.52|2186.77|2185.27|0
1620854100000|2021-05-12 21:15:00|2186.98|2185.48|2186.94|2185.44|2187.02|2185.52|2186.9|2185.4|0
1620854400000|2021-05-12 21:20:00|2186.98|2185.48|2187.23|2185.73|2187.23|2185.73|2186.98|2185.48|0
1620854700000|2021-05-12 21:25:00|2187.27|2185.77|2187.23|2185.73|2187.48|2185.98|2187.15|2185.65|0
1620855000000|2021-05-12 21:30:00|2187.32|2185.82|2187.06|2185.56|2187.36|2185.86|2187.06|2185.56|0
1620855300000|2021-05-12 21:35:00|2187.11|2185.61|2186.98|2185.48|2187.11|2185.61|2186.81|2185.31|0
1620855600000|2021-05-12 21:40:00|2186.94|2185.44|2186.94|2185.44|2187.15|2185.65|2186.94|2185.44|0
1620855900000|2021-05-12 21:45:00|2186.98|2185.48|2187.44|2185.94|2187.44|2185.94|2186.98|2185.48|0
1620856200000|2021-05-12 21:50:00|2187.48|2185.98|2187.61|2186.11|2187.73|2186.23|2187.4|2185.9|0
1620856500000|2021-05-12 21:55:00|2187.57|2186.07|2188.15|2186.65|2188.36|2186.86|2187.57|2186.07|0
1620856800000|2021-05-12 22:00:00|2188.27|2186.77|2190.09|2188.59|2190.33|2188.83|2188.12|2186.62|0
1620857100000|2021-05-12 22:05:00|2189.92|2188.42|2190.78|2189.28|2191.29|2189.79|2189.92|2188.42|0
1620857400000|2021-05-12 22:10:00|2190.79|2189.29|2192.01|2190.51|2192.11|2190.61|2190.79|2189.29|0
1620857700000|2021-05-12 22:15:00|2192|2190.5|2192.57|2191.07|2193.68|2192.18|2191.96|2190.46|0
1620858000000|2021-05-12 22:20:00|2192.58|2191.08|2191.29|2189.79|2192.72|2191.22|2191.19|2189.69|0
1620858300000|2021-05-12 22:25:00|2191.27|2189.77|2192.07|2190.57|2192.49|2190.99|2191.19|2189.69|0
1620858600000|2021-05-12 22:30:00|2192.09|2190.59|2191.89|2190.39|2192.27|2190.77|2191.44|2189.94|0
1620858900000|2021-05-12 22:35:00|2191.91|2190.41|2191.63|2190.13|2192.2|2190.7|2191.63|2190.13|0
1620859200000|2021-05-12 22:40:00|2191.62|2190.12|2192.19|2190.69|2192.29|2190.79|2191.48|2189.98|0
1620859500000|2021-05-12 22:45:00|2192.21|2190.71|2192.54|2191.04|2192.54|2191.04|2192.14|2190.64|0
1620859800000|2021-05-12 22:50:00|2192.52|2191.02|2191.98|2190.48|2192.54|2191.04|2191.38|2189.88|0
1620860100000|2021-05-12 22:55:00|2191.97|2190.47|2192.29|2190.79|2192.54|2191.04|2191.88|2190.38|0
1620860400000|2021-05-12 23:00:00|2192.28|2190.78|2192.28|2190.78|2192.38|2190.88|2191.52|2190.02|0
1620860700000|2021-05-12 23:05:00|2192.27|2190.77|2193.38|2191.88|2193.49|2191.99|2192.27|2190.77|0
1620861000000|2021-05-12 23:10:00|2193.37|2191.87|2193.23|2191.73|2193.59|2192.09|2192.93|2191.43|0
1620861300000|2021-05-12 23:15:00|2193.22|2191.72|2192.72|2191.22|2193.38|2191.88|2192.62|2191.12|0
1620861600000|2021-05-12 23:20:00|2192.67|2191.17|2192.72|2191.22|2192.72|2191.22|2192.17|2190.67|0
1620861900000|2021-05-12 23:25:00|2192.74|2191.24|2192.52|2191.02|2193.18|2191.68|2192.32|2190.82|0
1620862200000|2021-05-12 23:30:00|2192.51|2191.01|2192.52|2191.02|2192.52|2191.02|2191.51|2190.01|0
1620862500000|2021-05-12 23:35:00|2192.51|2191.01|2192.17|2190.67|2192.52|2191.02|2192.07|2190.57|0
1620862800000|2021-05-12 23:40:00|2192.18|2190.68|2192.37|2190.87|2192.52|2191.02|2191.41|2189.91|0
1620863100000|2021-05-12 23:45:00|2192.39|2190.89|2192.02|2190.52|2192.72|2191.22|2191.86|2190.36|0
1620863400000|2021-05-12 23:50:00|2192.03|2190.53|2192.93|2191.43|2193.18|2191.68|2191.96|2190.46|0
1620863700000|2021-05-12 23:55:00|2192.95|2191.45|2193.18|2191.68|2193.18|2191.68|2192.93|2191.43|0
1620864000000|2021-05-13 00:00:00|2193.17|2191.67|2193.31|2191.81|2194.04|2192.54|2192.96|2191.46|0
1620864300000|2021-05-13 00:05:00|2193.29|2191.79|2190.37|2188.87|2193.29|2191.79|2190.37|2188.87|0
1620864600000|2021-05-13 00:10:00|2190.38|2188.88|2190.04|2188.54|2190.67|2189.17|2188.49|2186.99|0
1620864900000|2021-05-13 00:15:00|2190.03|2188.53|2190.29|2188.79|2190.77|2189.27|2187.24|2185.74|0
1620865200000|2021-05-13 00:20:00|2190.3|2188.8|2190.43|2188.93|2191.8|2190.3|2190.3|2188.8|0
1620865500000|2021-05-13 00:25:00|2190.44|2188.94|2190.4|2188.9|2190.9|2189.4|2189.89|2188.39|0
1620865800000|2021-05-13 00:30:00|2190.39|2188.89|2190.91|2189.41|2190.93|2189.43|2188.94|2187.44|0
1620866100000|2021-05-13 00:35:00|2190.9|2189.4|2190.44|2188.94|2191.42|2189.92|2189.47|2187.97|0
1620866400000|2021-05-13 00:40:00|2190.43|2188.93|2191.98|2190.48|2191.98|2190.48|2189.95|2188.45|0
1620866700000|2021-05-13 00:45:00|2191.99|2190.49|2191.51|2190.01|2192.46|2190.96|2191.49|2189.99|0
1620867000000|2021-05-13 00:50:00|2191.52|2190.02|2190.47|2188.97|2191.98|2190.48|2190|2188.5|0
1620867300000|2021-05-13 00:55:00|2190.48|2188.98|2190.45|2188.95|2190.97|2189.47|2189.51|2188.01|0
1620867600000|2021-05-13 01:00:00|2190.47|2188.97|2187.98|2186.48|2190.48|2188.98|2187.93|2186.43|0
1620867900000|2021-05-13 01:05:00|2187.97|2186.47|2188.44|2186.94|2189.41|2187.91|2187.94|2186.44|0
1620868200000|2021-05-13 01:10:00|2188.43|2186.93|2188.96|2187.46|2189.5|2188|2187.95|2186.45|0
1620868500000|2021-05-13 01:15:00|2188.95|2187.45|2190.04|2188.54|2191.03|2189.53|2188.44|2186.94|0
1620868800000|2021-05-13 01:20:00|2190.03|2188.53|2190.08|2188.58|2190.52|2189.02|2189.51|2188.01|0
1620869100000|2021-05-13 01:25:00|2190.09|2188.59|2190.59|2189.09|2191.06|2189.56|2189.57|2188.07|0
1620869400000|2021-05-13 01:30:00|2190.61|2189.11|2191.6|2190.1|2191.87|2190.37|2190.06|2188.56|0
1620869700000|2021-05-13 01:35:00|2191.61|2190.11|2191.06|2189.56|2191.86|2190.36|2190.52|2189.02|0
1620870000000|2021-05-13 01:40:00|2191.07|2189.57|2191.86|2190.36|2192.1|2190.6|2191.05|2189.55|0
1620870300000|2021-05-13 01:45:00|2191.83|2190.33|2190.32|2188.82|2191.85|2190.35|2189.81|2188.31|0
1620870600000|2021-05-13 01:50:00|2190.3|2188.8|2190.32|2188.82|2190.34|2188.84|2188.83|2187.33|0
1620870900000|2021-05-13 01:55:00|2190.31|2188.81|2190.82|2189.32|2190.85|2189.35|2189.36|2187.86|0
1620871200000|2021-05-13 02:00:00|2190.68|2189.18|2188.41|2186.91|2190.68|2189.18|2188.38|2186.88|0
1620871500000|2021-05-13 02:05:00|2188.42|2186.92|2188.85|2187.35|2189.9|2188.4|2187.85|2186.35|0
1620871800000|2021-05-13 02:10:00|2188.84|2187.34|2189.25|2187.75|2190.35|2188.85|2188.24|2186.74|0
1620872100000|2021-05-13 02:15:00|2189.24|2187.74|2189.26|2187.76|2189.99|2188.49|2188.76|2187.26|0
1620872400000|2021-05-13 02:20:00|2189.4|2187.9|2188.86|2187.36|2189.74|2188.24|2188.77|2187.27|0
1620872700000|2021-05-13 02:25:00|2188.89|2187.39|2188.87|2187.37|2189.82|2188.32|2188.83|2187.33|0
1620873000000|2021-05-13 02:30:00|2188.88|2187.38|2188.31|2186.81|2189.4|2187.9|2187.82|2186.32|0
1620873300000|2021-05-13 02:35:00|2188.3|2186.8|2188.83|2187.33|2189.31|2187.81|2187.8|2186.3|0
1620873600000|2021-05-13 02:40:00|2188.84|2187.34|2190.33|2188.83|2190.82|2189.32|2188.82|2187.32|0
1620873900000|2021-05-13 02:45:00|2190.34|2188.84|2189.83|2188.33|2190.82|2189.32|2189.33|2187.83|0
1620874200000|2021-05-13 02:50:00|2189.84|2188.34|2190.35|2188.85|2190.8|2189.3|2189.82|2188.32|0
1620874500000|2021-05-13 02:55:00|2190.36|2188.86|2189.85|2188.35|2190.36|2188.86|2189.37|2187.87|0
1620874800000|2021-05-13 03:00:00|2189.87|2188.37|2190.89|2189.39|2190.89|2189.39|2189.39|2187.89|0
1620875100000|2021-05-13 03:05:00|2190.87|2189.37|2190.85|2189.35|2191.35|2189.85|2190.36|2188.86|0
1620875400000|2021-05-13 03:10:00|2190.84|2189.34|2190.89|2189.39|2191.4|2189.9|2189.88|2188.38|0
1620875700000|2021-05-13 03:15:00|2190.88|2189.38|2189.83|2188.33|2190.93|2189.43|2189.83|2188.33|0
1620876000000|2021-05-13 03:20:00|2189.84|2188.34|2189.36|2187.86|2189.88|2188.38|2188.89|2187.39|0
1620876300000|2021-05-13 03:25:00|2189.22|2187.72|2189.39|2187.89|2189.9|2188.4|2188.86|2187.36|0
1620876600000|2021-05-13 03:30:00|2189.4|2187.9|2190.12|2188.62|2190.86|2189.36|2188.92|2187.42|0
1620876900000|2021-05-13 03:35:00|2190.05|2188.55|2188.9|2187.4|2190.35|2188.85|2188.89|2187.39|0
1620877200000|2021-05-13 03:40:00|2188.89|2187.39|2188.39|2186.89|2189.37|2187.87|2187.88|2186.38|0
1620877500000|2021-05-13 03:45:00|2188.38|2186.88|2187.85|2186.35|2188.63|2187.13|2187.85|2186.35|0
1620877800000|2021-05-13 03:50:00|2187.84|2186.34|2187.85|2186.35|2188.85|2187.35|2187.39|2185.89|0
1620878100000|2021-05-13 03:55:00|2187.84|2186.34|2188.36|2186.86|2188.38|2186.88|2187.39|2185.89|0
1620878400000|2021-05-13 04:00:00|2188.35|2186.85|2188.86|2187.36|2189.37|2187.87|2187.87|2186.37|0
1620878700000|2021-05-13 04:05:00|2188.87|2187.37|2188.88|2187.38|2189.38|2187.88|2188.86|2187.36|0
1620879000000|2021-05-13 04:10:00|2188.89|2187.39|2188.4|2186.9|2188.89|2187.39|2187.87|2186.37|0
1620879300000|2021-05-13 04:15:00|2188.38|2186.88|2188.43|2186.93|2188.89|2187.39|2187.93|2186.43|0
1620879600000|2021-05-13 04:20:00|2188.42|2186.92|2187.42|2185.92|2188.44|2186.94|2187.41|2185.91|0
1620879900000|2021-05-13 04:25:00|2187.43|2185.93|2188.38|2186.88|2188.4|2186.9|2187.41|2185.91|0
1620880200000|2021-05-13 04:30:00|2188.39|2186.89|2188.47|2186.97|2188.48|2186.98|2187.9|2186.4|0
1620880500000|2021-05-13 04:35:00|2188.44|2186.94|2187.49|2185.99|2188.47|2186.97|2187.48|2185.98|0
1620880800000|2021-05-13 04:40:00|2187.48|2185.98|2186.55|2185.05|2187.48|2185.98|2186.5|2185|0
1620881100000|2021-05-13 04:45:00|2186.54|2185.04|2186.47|2184.97|2187.51|2186.01|2186.02|2184.52|0
1620881400000|2021-05-13 04:50:00|2186.48|2184.98|2187.49|2185.99|2187.49|2185.99|2186.47|2184.97|0
1620881700000|2021-05-13 04:55:00|2187.48|2185.98|2187.51|2186.01|2187.52|2186.02|2187|2185.5|0
1620882000000|2021-05-13 05:00:00|2187.49|2185.99|2187.5|2186|2187.99|2186.49|2186.99|2185.49|0
1620882300000|2021-05-13 05:05:00|2187.49|2185.99|2186.56|2185.06|2187.5|2186|2186.04|2184.54|0
1620882600000|2021-05-13 05:10:00|2186.55|2185.05|2186.02|2184.52|2186.56|2185.06|2186.02|2184.52|0
1620882900000|2021-05-13 05:15:00|2185.98|2184.48|2185.44|2183.94|2186.47|2184.97|2184.93|2183.43|0
1620883200000|2021-05-13 05:20:00|2185.42|2183.92|2183|2181.5|2185.47|2183.97|2182.97|2181.47|0
1620883500000|2021-05-13 05:25:00|2182.99|2181.49|2182.44|2180.94|2183.49|2181.99|2181.88|2180.38|0
1620883800000|2021-05-13 05:30:00|2182.45|2180.95|2184.91|2183.41|2185.44|2183.94|2182.44|2180.94|0
1620884100000|2021-05-13 05:35:00|2184.93|2183.43|2185.97|2184.47|2185.98|2184.48|2184.43|2182.93|0
1620884400000|2021-05-13 05:40:00|2185.95|2184.45|2183.91|2182.41|2186|2184.5|2183.45|2181.95|0
1620884700000|2021-05-13 05:45:00|2183.84|2182.34|2181.1|2179.6|2183.96|2182.46|2180.56|2179.06|0
1620885000000|2021-05-13 05:50:00|2181.25|2179.75|2180.93|2179.43|2181.5|2180|2179.94|2178.44|0
1620885300000|2021-05-13 05:55:00|2180.92|2179.42|2181.28|2179.78|2181.67|2180.17|2180.45|2178.95|0
1620885600000|2021-05-13 06:00:00|2181.3|2179.8|2183.05|2181.55|2184.9|2183.4|2181.28|2179.78|0
1620885900000|2021-05-13 06:05:00|2183.06|2181.56|2184.67|2183.17|2185.65|2184.15|2182.63|2181.13|0
1620886200000|2021-05-13 06:10:00|2184.68|2183.18|2185.64|2184.14|2186.13|2184.63|2184.66|2183.16|0
1620886500000|2021-05-13 06:15:00|2185.66|2184.16|2183.26|2181.76|2186.11|2184.61|2183.25|2181.75|0
1620886800000|2021-05-13 06:20:00|2183.25|2181.75|2183.23|2181.73|2185.21|2183.71|2182.96|2181.46|0
1620887100000|2021-05-13 06:25:00|2183.22|2181.72|2182.25|2180.75|2183.7|2182.2|2182.24|2180.74|0
1620887400000|2021-05-13 06:30:00|2182.24|2180.74|2182.72|2181.22|2182.73|2181.23|2181.75|2180.25|0
1620887700000|2021-05-13 06:35:00|2182.73|2181.23|2182.76|2181.26|2182.76|2181.26|2181.29|2179.79|0
1620888000000|2021-05-13 06:40:00|2182.73|2181.23|2182.29|2180.79|2183.03|2181.53|2181.87|2180.37|0
1620888300000|2021-05-13 06:45:00|2182.31|2180.81|2182.98|2181.48|2183.46|2181.96|2181.82|2180.32|0
1620888600000|2021-05-13 06:50:00|2182.99|2181.49|2183.42|2181.92|2183.53|2182.03|2182.96|2181.46|0
1620888900000|2021-05-13 06:55:00|2183.28|2181.78|2182.32|2180.82|2183.4|2181.9|2181.35|2179.85|0
1620889200000|2021-05-13 07:00:00|2182.3|2180.8|2174.64|2173.14|2182.8|2181.3|2174.13|2172.63|0
1620889500000|2021-05-13 07:05:00|2174.62|2173.12|2175.17|2173.67|2176.03|2174.53|2173.59|2172.09|0
1620889800000|2021-05-13 07:10:00|2175.18|2173.68|2175.74|2174.24|2176.48|2174.98|2173.73|2172.23|0
1620890100000|2021-05-13 07:15:00|2175.6|2174.1|2175.75|2174.25|2175.86|2174.36|2173.32|2171.82|0
1620890400000|2021-05-13 07:20:00|2175.74|2174.24|2172.63|2171.13|2177.23|2175.73|2171.71|2170.21|0
1620890700000|2021-05-13 07:25:00|2172.49|2170.99|2170.63|2169.13|2172.63|2171.13|2170.17|2168.67|0
1620891000000|2021-05-13 07:30:00|2170.62|2169.12|2172.23|2170.73|2173.15|2171.65|2167.04|2165.54|0
1620891300000|2021-05-13 07:35:00|2172.2|2170.7|2167.76|2166.26|2172.21|2170.71|2167.28|2165.78|0
1620891600000|2021-05-13 07:40:00|2167.77|2166.27|2164.84|2163.34|2167.77|2166.27|2164.36|2162.86|0
1620891900000|2021-05-13 07:45:00|2164.83|2163.33|2163.69|2162.19|2166.81|2165.31|2162.75|2161.25|0
1620892200000|2021-05-13 07:50:00|2163.68|2162.18|2162.24|2160.74|2163.77|2162.27|2159.53|2158.03|0
1620892500000|2021-05-13 07:55:00|2162.22|2160.72|2163.19|2161.69|2165|2163.5|2161.23|2159.73|0
1620892800000|2021-05-13 08:00:00|2163.17|2161.67|2161.17|2159.67|2163.2|2161.7|2158.11|2156.61|0
1620893100000|2021-05-13 08:05:00|2161.31|2159.81|2160.83|2159.33|2164.56|2163.06|2160.57|2159.07|0
1620893400000|2021-05-13 08:10:00|2160.84|2159.34|2159.36|2157.86|2161.41|2159.91|2158.37|2156.87|0
1620893700000|2021-05-13 08:15:00|2159.37|2157.87|2160.35|2158.85|2162.07|2160.57|2158.4|2156.9|0
1620894000000|2021-05-13 08:20:00|2160.34|2158.84|2163.79|2162.29|2163.79|2162.29|2159.53|2158.03|0
1620894300000|2021-05-13 08:25:00|2163.78|2162.28|2162.37|2160.87|2163.93|2162.43|2160.88|2159.38|0
1620894600000|2021-05-13 08:30:00|2162.36|2160.86|2160.34|2158.84|2162.37|2160.87|2159.42|2157.92|0
1620894900000|2021-05-13 08:35:00|2160.33|2158.83|2161.9|2160.4|2162.4|2160.9|2159.3|2157.8|0
1620895200000|2021-05-13 08:40:00|2161.92|2160.42|2162.85|2161.35|2163.82|2162.32|2160.36|2158.86|0
1620895500000|2021-05-13 08:45:00|2162.84|2161.34|2158.54|2157.04|2163.32|2161.82|2158.42|2156.92|0
1620895800000|2021-05-13 08:50:00|2158.55|2157.05|2160.67|2159.17|2161.15|2159.65|2157.65|2156.15|0
1620896100000|2021-05-13 08:55:00|2160.68|2159.18|2165.11|2163.61|2165.12|2163.62|2160.65|2159.15|0
1620896400000|2021-05-13 09:00:00|2165.12|2163.62|2171.14|2169.64|2171.7|2170.2|2165.12|2163.62|0
1620896700000|2021-05-13 09:05:00|2171.12|2169.62|2167.88|2166.38|2171.2|2169.7|2166.87|2165.37|0
1620897000000|2021-05-13 09:10:00|2167.9|2166.4|2167.39|2165.89|2168.94|2167.44|2167.36|2165.86|0
1620897300000|2021-05-13 09:15:00|2167.4|2165.9|2168.24|2166.74|2168.26|2166.76|2165.33|2163.83|0
1620897600000|2021-05-13 09:20:00|2168.25|2166.75|2170.14|2168.64|2170.94|2169.44|2167.74|2166.24|0
1620897900000|2021-05-13 09:25:00|2170.46|2168.96|2169.58|2168.08|2171.52|2170.02|2169.51|2168.01|0
1620898200000|2021-05-13 09:30:00|2169.6|2168.1|2167.72|2166.22|2170.09|2168.59|2167.63|2166.13|0
1620898500000|2021-05-13 09:35:00|2167.71|2166.21|2168.21|2166.71|2168.68|2167.18|2167.16|2165.66|0
1620898800000|2021-05-13 09:40:00|2168.22|2166.72|2169.18|2167.68|2169.66|2168.16|2168.21|2166.71|0
1620899100000|2021-05-13 09:45:00|2169.19|2167.69|2168.46|2166.96|2169.44|2167.94|2168|2166.5|0
1620899400000|2021-05-13 09:50:00|2168.48|2166.98|2171.93|2170.43|2172.41|2170.91|2168.45|2166.95|0
1620899700000|2021-05-13 09:55:00|2171.92|2170.42|2169.71|2168.21|2172.44|2170.94|2169.3|2167.8|0
1620900000000|2021-05-13 10:00:00|2169.74|2168.24|2168.09|2166.59|2170.72|2169.22|2168.09|2166.59|0
1620900300000|2021-05-13 10:05:00|2168.07|2166.57|2168.21|2166.71|2168.72|2167.22|2166.17|2164.67|0
1620900600000|2021-05-13 10:10:00|2168.22|2166.72|2171.48|2169.98|2171.51|2170.01|2167.65|2166.15|0
1620900900000|2021-05-13 10:15:00|2171.47|2169.97|2172.47|2170.97|2173.01|2171.51|2171.03|2169.53|0
1620901200000|2021-05-13 10:20:00|2172.48|2170.98|2172.31|2170.81|2172.92|2171.42|2171.82|2170.32|0
1620901500000|2021-05-13 10:25:00|2172.3|2170.8|2173.47|2171.97|2174.51|2173.01|2171.83|2170.33|0
1620901800000|2021-05-13 10:30:00|2173.48|2171.98|2172.46|2170.96|2174.53|2173.03|2172.44|2170.94|0
1620902100000|2021-05-13 10:35:00|2172.48|2170.98|2173.98|2172.48|2174.02|2172.52|2171.95|2170.45|0
1620902400000|2021-05-13 10:40:00|2173.97|2172.47|2173.49|2171.99|2174.04|2172.54|2172.45|2170.95|0
1620902700000|2021-05-13 10:45:00|2173.48|2171.98|2171.95|2170.45|2174.01|2172.51|2171.95|2170.45|0
1620903000000|2021-05-13 10:50:00|2171.96|2170.46|2173.5|2172|2173.51|2172.01|2170.96|2169.46|0
1620903300000|2021-05-13 10:55:00|2173.51|2172.01|2174.88|2173.38|2175.4|2173.9|2173.48|2171.98|0
1620903600000|2021-05-13 11:00:00|2174.86|2173.36|2175.49|2173.99|2176.07|2174.57|2174.53|2173.03|0
1620903900000|2021-05-13 11:05:00|2175.48|2173.98|2175.51|2174.01|2175.54|2174.04|2175|2173.5|0
1620904200000|2021-05-13 11:10:00|2175.52|2174.02|2175.54|2174.04|2176.02|2174.52|2175.02|2173.52|0
1620904500000|2021-05-13 11:15:00|2175.53|2174.03|2175.52|2174.02|2175.59|2174.09|2173.9|2172.4|0
1620904800000|2021-05-13 11:20:00|2175.5|2174|2177.11|2175.61|2177.69|2176.19|2175|2173.5|0
1620905100000|2021-05-13 11:25:00|2177.12|2175.62|2178.58|2177.08|2178.66|2177.16|2177.08|2175.58|0
1620905400000|2021-05-13 11:30:00|2178.59|2177.09|2180.52|2179.02|2180.52|2179.02|2177.99|2176.49|0
1620905700000|2021-05-13 11:35:00|2180.51|2179.01|2180.49|2178.99|2181.22|2179.72|2179.91|2178.41|0
1620906000000|2021-05-13 11:40:00|2180.54|2179.04|2182.91|2181.41|2182.91|2181.41|2180.54|2179.04|0
1620906300000|2021-05-13 11:45:00|2182.9|2181.4|2181.66|2180.16|2182.9|2181.4|2181.21|2179.71|0
1620906600000|2021-05-13 11:50:00|2181.65|2180.15|2182.94|2181.44|2182.94|2181.44|2181.39|2179.89|0
1620906900000|2021-05-13 11:55:00|2182.92|2181.42|2182.59|2181.09|2183.64|2182.14|2182.18|2180.68|0
1620907200000|2021-05-13 12:00:00|2182.61|2181.11|2185.4|2183.9|2185.87|2184.37|2182.12|2180.62|0
1620907500000|2021-05-13 12:05:00|2185.39|2183.89|2187.41|2185.91|2187.84|2186.34|2184.84|2183.34|0
1620907800000|2021-05-13 12:10:00|2187.42|2185.92|2187.57|2186.07|2188.93|2187.43|2187.33|2185.83|0
1620908100000|2021-05-13 12:15:00|2187.55|2186.05|2186.73|2185.23|2188.95|2187.45|2186.23|2184.73|0
1620908400000|2021-05-13 12:20:00|2186.74|2185.24|2189.26|2187.76|2189.74|2188.24|2186.29|2184.79|0
1620908700000|2021-05-13 12:25:00|2189.25|2187.75|2188.16|2186.66|2189.81|2188.31|2188.16|2186.66|0
1620909000000|2021-05-13 12:30:00|2188.13|2186.63|2188.3|2186.8|2191.49|2189.99|2186.96|2185.46|0
1620909300000|2021-05-13 12:35:00|2188.29|2186.79|2189.56|2188.06|2191.48|2189.98|2188.22|2186.72|0
1620909600000|2021-05-13 12:40:00|2189.55|2188.05|2191.25|2189.75|2191.27|2189.77|2189.53|2188.03|0
1620909900000|2021-05-13 12:45:00|2191.26|2189.76|2191.33|2189.83|2192.15|2190.65|2190.87|2189.37|0
1620910200000|2021-05-13 12:50:00|2191.34|2189.84|2189.75|2188.25|2191.89|2190.39|2189.27|2187.77|0
1620910500000|2021-05-13 12:55:00|2189.74|2188.24|2190.72|2189.22|2190.82|2189.32|2189.74|2188.24|0
1620910800000|2021-05-13 13:00:00|2190.71|2189.21|2191.3|2189.8|2192.3|2190.8|2190.71|2189.21|0
1620911100000|2021-05-13 13:05:00|2191.31|2189.81|2194.07|2192.57|2194.54|2193.04|2191.27|2189.77|0
1620911400000|2021-05-13 13:10:00|2194.09|2192.59|2192.55|2191.05|2194.09|2192.59|2192.08|2190.58|0
1620911700000|2021-05-13 13:15:00|2192.41|2190.91|2191.84|2190.34|2193.07|2191.57|2191.79|2190.29|0
1620912000000|2021-05-13 13:20:00|2191.83|2190.33|2194.66|2193.16|2194.69|2193.19|2191.81|2190.31|0
1620912300000|2021-05-13 13:25:00|2194.65|2193.15|2195.53|2194.03|2196.36|2194.86|2194.05|2192.55|0
1620912600000|2021-05-13 13:30:00|2195.54|2194.04|2199.49|2197.99|2199.51|2198.01|2194.79|2193.29|0
1620912900000|2021-05-13 13:35:00|2199.5|2198|2197.88|2196.38|2200.14|2198.64|2197.88|2196.38|0
1620913200000|2021-05-13 13:40:00|2197.87|2196.37|2198.51|2197.01|2199.87|2198.37|2197.86|2196.36|0
1620913500000|2021-05-13 13:45:00|2198.53|2197.03|2197.48|2195.98|2201.05|2199.55|2197.45|2195.95|0
1620913800000|2021-05-13 13:50:00|2197.45|2195.95|2203.42|2201.92|2203.45|2201.95|2197.45|2195.95|0
1620914100000|2021-05-13 13:55:00|2203.4|2201.9|2202.82|2201.32|2204.58|2203.08|2202.67|2201.17|0
1620914400000|2021-05-13 14:00:00|2202.83|2201.33|2205.5|2204|2206.02|2204.52|2202.83|2201.33|0
1620914700000|2021-05-13 14:05:00|2205.51|2204.01|2203.68|2202.18|2206.87|2205.37|2203.67|2202.17|0
1620915000000|2021-05-13 14:10:00|2203.7|2202.2|2205.64|2204.14|2206.82|2205.32|2203.64|2202.14|0
1620915300000|2021-05-13 14:15:00|2205.67|2204.17|2204.22|2202.72|2207.24|2205.74|2204.22|2202.72|0
1620915600000|2021-05-13 14:20:00|2204.19|2202.69|2206.88|2205.38|2207.32|2205.82|2203.63|2202.13|0
1620915900000|2021-05-13 14:25:00|2206.86|2205.36|2206.1|2204.6|2206.9|2205.4|2204.68|2203.18|0
1620916200000|2021-05-13 14:30:00|2206.09|2204.59|2206.19|2204.69|2207.6|2206.1|2206.09|2204.59|0
1620916500000|2021-05-13 14:35:00|2206.2|2204.7|2206.57|2205.07|2206.7|2205.2|2205.61|2204.11|0
1620916800000|2021-05-13 14:40:00|2206.58|2205.08|2206.3|2204.8|2207.46|2205.96|2205.85|2204.35|0
1620917100000|2021-05-13 14:45:00|2206.33|2204.83|2206.28|2204.78|2207.6|2206.1|2205.82|2204.32|0
1620917400000|2021-05-13 14:50:00|2206.42|2204.92|2208.35|2206.85|2208.36|2206.86|2206.15|2204.65|0
1620917700000|2021-05-13 14:55:00|2208.36|2206.86|2208.95|2207.45|2210.41|2208.91|2208.35|2206.85|0
1620918000000|2021-05-13 15:00:00|2209.09|2207.59|2209.14|2207.64|2209.81|2208.31|2208.72|2207.22|0
1620918300000|2021-05-13 15:05:00|2209.15|2207.65|2206.49|2204.99|2209.2|2207.7|2206.44|2204.94|0
1620918600000|2021-05-13 15:10:00|2206.5|2205|2206.25|2204.75|2206.93|2205.43|2205.87|2204.37|0
1620918900000|2021-05-13 15:15:00|2206.24|2204.74|2208.74|2207.24|2209.54|2208.04|2206.14|2204.64|0
1620919200000|2021-05-13 15:20:00|2208.73|2207.23|2208.59|2207.09|2209.31|2207.81|2207.62|2206.12|0
1620919500000|2021-05-13 15:25:00|2208.61|2207.11|2203.68|2202.18|2208.62|2207.12|2203.64|2202.14|0
1620919800000|2021-05-13 15:30:00|2203.74|2202.24|2204.89|2203.39|2204.91|2203.41|2203.04|2201.54|0
1620920100000|2021-05-13 15:35:00|2204.87|2203.37|2208.26|2206.76|2208.77|2207.27|2204.28|2202.78|0
1620920400000|2021-05-13 15:40:00|2208.24|2206.74|2202.85|2201.35|2208.26|2206.76|2202.85|2201.35|0
1620920700000|2021-05-13 15:45:00|2202.86|2201.36|2204.42|2202.92|2204.45|2202.95|2202.26|2200.76|0
1620921000000|2021-05-13 15:50:00|2204.4|2202.9|2204.44|2202.94|2204.98|2203.48|2203.86|2202.36|0
1620921300000|2021-05-13 15:55:00|2204.46|2202.96|2203.76|2202.26|2205.42|2203.92|2202.71|2201.21|0
1620921600000|2021-05-13 16:00:00|2203.79|2202.29|2205.21|2203.71|2206.53|2205.03|2203.32|2201.82|0
1620921900000|2021-05-13 16:05:00|2205.2|2203.7|2206.89|2205.39|2206.9|2205.4|2204.7|2203.2|0
1620922200000|2021-05-13 16:10:00|2206.9|2205.4|2206.97|2205.47|2208.04|2206.54|2206.9|2205.4|0
1620922500000|2021-05-13 16:15:00|2206.98|2205.48|2205.72|2204.22|2207.75|2206.25|2205.72|2204.22|0
1620922800000|2021-05-13 16:20:00|2205.74|2204.24|2204.62|2203.12|2205.78|2204.28|2204.62|2203.12|0
1620923100000|2021-05-13 16:25:00|2204.63|2203.13|2206.75|2205.25|2206.82|2205.32|2204.63|2203.13|0
1620923400000|2021-05-13 16:30:00|2206.76|2205.26|2208.41|2206.91|2208.42|2206.92|2206.76|2205.26|0
1620923700000|2021-05-13 16:35:00|2208.39|2206.89|2206.77|2205.27|2208.44|2206.94|2206.74|2205.24|0
1620924000000|2021-05-13 16:40:00|2206.79|2205.29|2207.4|2205.9|2208.45|2206.95|2206.4|2204.9|0
1620924300000|2021-05-13 16:45:00|2207.42|2205.92|2209.01|2207.51|2209.01|2207.51|2207.42|2205.92|0
1620924600000|2021-05-13 16:50:00|2209.02|2207.52|2207.33|2205.83|2209.5|2208|2206.72|2205.22|0
1620924900000|2021-05-13 16:55:00|2207.34|2205.84|2205.4|2203.9|2207.81|2206.31|2204.32|2202.82|0
1620925200000|2021-05-13 17:00:00|2205.42|2203.92|2205.85|2204.35|2205.88|2204.38|2203.23|2201.73|0
1620925500000|2021-05-13 17:05:00|2205.86|2204.36|2206.15|2204.65|2206.88|2205.38|2204.71|2203.21|0
1620925800000|2021-05-13 17:10:00|2206.14|2204.64|2206.72|2205.22|2207.68|2206.18|2205.9|2204.4|0
1620926100000|2021-05-13 17:15:00|2206.71|2205.21|2204.73|2203.23|2207.75|2206.25|2204.46|2202.96|0
1620926400000|2021-05-13 17:20:00|2204.74|2203.24|2202.33|2200.83|2204.81|2203.31|2202.3|2200.8|0
1620926700000|2021-05-13 17:25:00|2202.35|2200.85|2203.27|2201.77|2203.84|2202.34|2201.68|2200.18|0
1620927000000|2021-05-13 17:30:00|2203.24|2201.74|2200.69|2199.19|2203.82|2202.32|2200.68|2199.18|0
1620927300000|2021-05-13 17:35:00|2200.68|2199.18|2200.94|2199.44|2201.52|2200.02|2199.62|2198.12|0
1620927600000|2021-05-13 17:40:00|2200.87|2199.37|2202.31|2200.81|2202.31|2200.81|2200.2|2198.7|0
1620927900000|2021-05-13 17:45:00|2202.3|2200.8|2200.2|2198.7|2202.38|2200.88|2199.66|2198.16|0
1620928200000|2021-05-13 17:50:00|2200.25|2198.75|2203.15|2201.65|2203.19|2201.69|2200.21|2198.71|0
1620928500000|2021-05-13 17:55:00|2203.16|2201.66|2203.57|2202.07|2203.73|2202.23|2202.68|2201.18|0
1620928800000|2021-05-13 18:00:00|2203.54|2202.04|2206.41|2204.91|2206.96|2205.46|2203.09|2201.59|0
1620929100000|2021-05-13 18:05:00|2206.43|2204.93|2206.63|2205.13|2209.13|2207.63|2205.97|2204.47|0
1620929400000|2021-05-13 18:10:00|2206.64|2205.14|2207.36|2205.86|2208.84|2207.34|2206.63|2205.13|0
1620929700000|2021-05-13 18:15:00|2207.38|2205.88|2206.78|2205.28|2207.89|2206.39|2206.72|2205.22|0
1620930000000|2021-05-13 18:20:00|2206.79|2205.29|2208.69|2207.19|2209.39|2207.89|2206.77|2205.27|0
1620930300000|2021-05-13 18:25:00|2208.68|2207.18|2209.24|2207.74|2209.75|2208.25|2207.64|2206.14|0
1620930600000|2021-05-13 18:30:00|2209.38|2207.88|2209.71|2208.21|2209.75|2208.25|2208.13|2206.63|0
1620930900000|2021-05-13 18:35:00|2209.73|2208.23|2210.54|2209.04|2211.79|2210.29|2209.73|2208.23|0
1620931200000|2021-05-13 18:40:00|2210.56|2209.06|2211.54|2210.04|2211.62|2210.12|2210|2208.5|0
1620931500000|2021-05-13 18:45:00|2211.52|2210.02|2210.52|2209.02|2211.54|2210.04|2209.91|2208.41|0
1620931800000|2021-05-13 18:50:00|2210.51|2209.01|2210.48|2208.98|2210.99|2209.49|2209.33|2207.83|0
1620932100000|2021-05-13 18:55:00|2210.49|2208.99|2209.63|2208.13|2210.97|2209.47|2209.43|2207.93|0
1620932400000|2021-05-13 19:00:00|2209.64|2208.14|2210.08|2208.58|2212.79|2211.29|2209.61|2208.11|0
1620932700000|2021-05-13 19:05:00|2210.11|2208.61|2212.58|2211.08|2212.58|2211.08|2210.1|2208.6|0
1620933000000|2021-05-13 19:10:00|2212.59|2211.09|2210.19|2208.69|2212.6|2211.1|2209.63|2208.13|0
1620933300000|2021-05-13 19:15:00|2210.22|2208.72|2210.22|2208.72|2211.75|2210.25|2209.71|2208.21|0
1620933600000|2021-05-13 19:20:00|2210.25|2208.75|2210.7|2209.2|2210.76|2209.26|2208.65|2207.15|0
1620933900000|2021-05-13 19:25:00|2210.72|2209.22|2211.37|2209.87|2212.31|2210.81|2210.24|2208.74|0
1620934200000|2021-05-13 19:30:00|2211.36|2209.86|2212|2210.5|2212.57|2211.07|2211.36|2209.86|0
1620934500000|2021-05-13 19:35:00|2211.99|2210.49|2212.96|2211.46|2213.47|2211.97|2211.42|2209.92|0
1620934800000|2021-05-13 19:40:00|2212.95|2211.45|2214.51|2213.01|2214.52|2213.02|2212.45|2210.95|0
1620935100000|2021-05-13 19:45:00|2214.49|2212.99|2213.7|2212.2|2214.87|2213.37|2212.72|2211.22|0
1620935400000|2021-05-13 19:50:00|2213.72|2212.22|2210.52|2209.02|2213.72|2212.22|2210.47|2208.97|0
1620935700000|2021-05-13 19:55:00|2210.5|2209|2208.28|2206.78|2210.52|2209.02|2208.01|2206.51|0
1620936000000|2021-05-13 20:00:00|2208.22|2206.72|2207.23|2205.73|2208.34|2206.84|2206.47|2204.97|0
1620936300000|2021-05-13 20:05:00|2207.22|2205.72|2206.87|2205.37|2208.06|2206.56|2206.09|2204.59|0
1620936600000|2021-05-13 20:10:00|2206.95|2205.45|2207.15|2205.65|2208.07|2206.57|2206.75|2205.25|0
1620936900000|2021-05-13 20:15:00|2207.32|2205.82|2207.88|2206.38|2208.05|2206.55|2207.11|2205.61|0
1620937200000|2021-05-13 20:20:00|2207.92|2206.42|2208.05|2206.55|2208.05|2206.55|2207.88|2206.38|0
1620937500000|2021-05-13 20:25:00|2208.01|2206.51|2208.14|2206.64|2208.14|2206.64|2207.77|2206.27|0
1620937800000|2021-05-13 20:30:00|2208.16|2206.66|2209.22|2207.72|2209.22|2207.72|2207.98|2206.48|0
1620938100000|2021-05-13 20:35:00|2209.2|2207.7|2208.86|2207.36|2209.2|2207.7|2208.55|2207.05|0
1620938400000|2021-05-13 20:40:00|2208.88|2207.38|2209.62|2208.12|2209.62|2208.12|2208.88|2207.38|0
1620938700000|2021-05-13 20:45:00|2209.6|2208.1|2210.22|2208.72|2210.57|2209.07|2209.42|2207.92|0
1620939000000|2021-05-13 20:50:00|2210.2|2208.7|2210.23|2208.73|2210.57|2209.07|2210.01|2208.51|0
1620939300000|2021-05-13 20:55:00|2210.25|2208.75|2211.05|2209.55|2211.34|2209.84|2210.13|2208.63|0
1620939600000|2021-05-13 21:00:00|2210.92|2209.42|2211.03|2209.53|2211.13|2209.63|2210.77|2209.27|0
1620939900000|2021-05-13 21:05:00|2210.99|2209.49|2211.06|2209.56|2211.13|2209.63|2210.99|2209.49|0
1620940200000|2021-05-13 21:10:00|2211.02|2209.52|2210.94|2209.44|2211.02|2209.52|2210.85|2209.35|0
1620940500000|2021-05-13 21:15:00|2210.98|2209.48|2211.1|2209.6|2211.19|2209.69|2210.9|2209.4|0
1620940800000|2021-05-13 21:20:00|2210.98|2209.48|2211.06|2209.56|2211.23|2209.73|2210.9|2209.4|0
1620941100000|2021-05-13 21:25:00|2211.02|2209.52|2210.52|2209.02|2211.1|2209.6|2210.52|2209.02|0
1620941400000|2021-05-13 21:30:00|2210.48|2208.98|2210.53|2209.03|2210.61|2209.11|2210.44|2208.94|0
1620941700000|2021-05-13 21:35:00|2210.57|2209.07|2210.66|2209.16|2210.7|2209.2|2210.4|2208.9|0
1620942000000|2021-05-13 21:40:00|2210.61|2209.11|2210.53|2209.03|2210.86|2209.36|2210.4|2208.9|0
1620942300000|2021-05-13 21:45:00|2210.57|2209.07|2210.57|2209.07|2210.61|2209.11|2210.45|2208.95|0
1620942600000|2021-05-13 21:50:00|2210.45|2208.95|2210.57|2209.07|2210.57|2209.07|2210.45|2208.95|0
1620942900000|2021-05-13 21:55:00|2210.61|2209.11|2210.95|2209.45|2211.03|2209.53|2210.57|2209.07|0
1620943200000|2021-05-13 22:00:00|2211.08|2209.58|2210.16|2208.66|2211.47|2209.97|2209.85|2208.35|0
1620943500000|2021-05-13 22:05:00|2210.17|2208.67|2210.26|2208.76|2210.26|2208.76|2209.96|2208.46|0
1620943800000|2021-05-13 22:10:00|2210.25|2208.75|2209.85|2208.35|2210.25|2208.75|2209.61|2208.11|0
1620944100000|2021-05-13 22:15:00|2209.87|2208.37|2209.96|2208.46|2210.26|2208.76|2209.87|2208.37|0
1620944400000|2021-05-13 22:20:00|2209.94|2208.44|2209.05|2207.55|2209.96|2208.46|2209.05|2207.55|0
1620944700000|2021-05-13 22:25:00|2209.04|2207.54|2208.74|2207.24|2209.05|2207.55|2208.64|2207.14|0
1620945000000|2021-05-13 22:30:00|2208.76|2207.26|2209.05|2207.55|2209.2|2207.7|2208.64|2207.14|0
1620945300000|2021-05-13 22:35:00|2209.01|2207.51|2208.85|2207.35|2209.05|2207.55|2208.74|2207.24|0
1620945600000|2021-05-13 22:40:00|2208.84|2207.34|2209.3|2207.8|2209.3|2207.8|2208.74|2207.24|0
1620945900000|2021-05-13 22:45:00|2209.31|2207.81|2209.4|2207.9|2209.5|2208|2209.3|2207.8|0
1620946200000|2021-05-13 22:50:00|2209.37|2207.87|2210.06|2208.56|2210.06|2208.56|2209.2|2207.7|0
1620946500000|2021-05-13 22:55:00|2210.02|2208.52|2209.3|2207.8|2210.02|2208.52|2209.2|2207.7|0
1620946800000|2021-05-13 23:00:00|2209.31|2207.81|2209.07|2207.57|2209.42|2207.92|2209.07|2207.57|0
1620947100000|2021-05-13 23:05:00|2209.09|2207.59|2209.02|2207.52|2209.32|2207.82|2208.97|2207.47|0
1620947400000|2021-05-13 23:10:00|2209.03|2207.53|2208.66|2207.16|2209.22|2207.72|2208.66|2207.16|0
1620947700000|2021-05-13 23:15:00|2208.68|2207.18|2209.63|2208.13|2209.63|2208.13|2208.68|2207.18|0
1620948000000|2021-05-13 23:20:00|2209.65|2208.15|2211.04|2209.54|2211.04|2209.54|2209.63|2208.13|0
1620948300000|2021-05-13 23:25:00|2211.05|2209.55|2210.28|2208.78|2211.39|2209.89|2210.28|2208.78|0
1620948600000|2021-05-13 23:30:00|2210.29|2208.79|2211|2209.5|2211.6|2210.1|2210.29|2208.79|0
1620948900000|2021-05-13 23:35:00|2210.99|2209.49|2208.67|2207.17|2211.15|2209.65|2207.46|2205.96|0
1620949200000|2021-05-13 23:40:00|2208.66|2207.16|2210.59|2209.09|2210.75|2209.25|2208.57|2207.07|0
1620949500000|2021-05-13 23:45:00|2210.58|2209.08|2210.8|2209.3|2211.61|2210.11|2210.09|2208.59|0
1620949800000|2021-05-13 23:50:00|2210.81|2209.31|2211.2|2209.7|2211.3|2209.8|2210.4|2208.9|0
1620950100000|2021-05-13 23:55:00|2211.18|2209.68|2211.05|2209.55|2211.51|2210.01|2210.95|2209.45|0
1620950400000|2021-05-14 00:00:00|2211.03|2209.53|2211.51|2210.01|2211.61|2210.11|2210.19|2208.69|0
1620950700000|2021-05-14 00:05:00|2211.52|2210.02|2211.16|2209.66|2212.06|2210.56|2210.95|2209.45|0
1620951000000|2021-05-14 00:10:00|2211.17|2209.67|2211.27|2209.77|2211.47|2209.97|2210.81|2209.31|0
1620951300000|2021-05-14 00:15:00|2211.29|2209.79|2210.83|2209.33|2211.92|2210.42|2210.32|2208.82|0
1620951600000|2021-05-14 00:20:00|2210.82|2209.32|2209.87|2208.37|2211.33|2209.83|2209.37|2207.87|0
1620951900000|2021-05-14 00:25:00|2209.86|2208.36|2209.39|2207.89|2210.38|2208.88|2208.37|2206.87|0
1620952200000|2021-05-14 00:30:00|2209.38|2207.88|2210.35|2208.85|2210.36|2208.86|2208.4|2206.9|0
1620952500000|2021-05-14 00:35:00|2210.34|2208.84|2210.39|2208.89|2211.39|2209.89|2210.34|2208.84|0
1620952800000|2021-05-14 00:40:00|2210.38|2208.88|2211.8|2210.3|2211.81|2210.31|2209.91|2208.41|0
1620953100000|2021-05-14 00:45:00|2211.81|2210.31|2211.8|2210.3|2212.33|2210.83|2211.3|2209.8|0
1620953400000|2021-05-14 00:50:00|2211.81|2210.31|2212.84|2211.34|2212.84|2211.34|2211.81|2210.31|0
1620953700000|2021-05-14 00:55:00|2212.83|2211.33|2212.89|2211.39|2213.38|2211.88|2212.82|2211.32|0
1620954000000|2021-05-14 01:00:00|2212.9|2211.4|2212.97|2211.47|2213.92|2212.42|2212.48|2210.98|0
1620954300000|2021-05-14 01:05:00|2212.98|2211.48|2211.97|2210.47|2212.99|2211.49|2211.5|2210|0
1620954600000|2021-05-14 01:10:00|2211.96|2210.46|2212.56|2211.06|2212.58|2211.08|2211.5|2210|0
1620954900000|2021-05-14 01:15:00|2212.55|2211.05|2212.66|2211.16|2212.84|2211.34|2212.04|2210.54|0
1620955200000|2021-05-14 01:20:00|2212.68|2211.18|2212.7|2211.2|2213.21|2211.71|2212.22|2210.72|0
1620955500000|2021-05-14 01:25:00|2212.69|2211.19|2213.65|2212.15|2213.71|2212.21|2212.69|2211.19|0
1620955800000|2021-05-14 01:30:00|2213.67|2212.17|2212.64|2211.14|2213.68|2212.18|2212.18|2210.68|0
1620956100000|2021-05-14 01:35:00|2212.65|2211.15|2210.22|2208.72|2212.65|2211.15|2210.22|2208.72|0
1620956400000|2021-05-14 01:40:00|2210.23|2208.73|2209.71|2208.21|2211.66|2210.16|2209.7|2208.2|0
1620956700000|2021-05-14 01:45:00|2209.7|2208.2|2208.65|2207.15|2209.73|2208.23|2208.65|2207.15|0
1620957000000|2021-05-14 01:50:00|2208.66|2207.16|2209.67|2208.17|2209.67|2208.17|2208.18|2206.68|0
1620957300000|2021-05-14 01:55:00|2209.66|2208.16|2210.73|2209.23|2210.75|2209.25|2209.41|2207.91|0
1620957600000|2021-05-14 02:00:00|2210.75|2209.25|2210.24|2208.74|2211.27|2209.77|2209.76|2208.26|0
1620957900000|2021-05-14 02:05:00|2210.22|2208.72|2209.28|2207.78|2210.75|2209.25|2208.76|2207.26|0
1620958200000|2021-05-14 02:10:00|2209.29|2207.79|2211.71|2210.21|2211.71|2210.21|2209.28|2207.78|0
1620958500000|2021-05-14 02:15:00|2211.7|2210.2|2210.67|2209.17|2211.72|2210.22|2210.67|2209.17|0
1620958800000|2021-05-14 02:20:00|2210.68|2209.18|2211.63|2210.13|2211.68|2210.18|2210.68|2209.18|0
1620959100000|2021-05-14 02:25:00|2211.64|2210.14|2211.61|2210.11|2212.16|2210.66|2211.17|2209.67|0
1620959400000|2021-05-14 02:30:00|2211.62|2210.12|2211.62|2210.12|2212.63|2211.13|2211.61|2210.11|0
1620959700000|2021-05-14 02:35:00|2211.61|2210.11|2210.47|2208.97|2212.12|2210.62|2210|2208.5|0
1620960000000|2021-05-14 02:40:00|2210.46|2208.96|2211.48|2209.98|2211.52|2210.02|2210.06|2208.56|0
1620960300000|2021-05-14 02:45:00|2211.49|2209.99|2212.44|2210.94|2212.46|2210.96|2210.97|2209.47|0
1620960600000|2021-05-14 02:50:00|2212.43|2210.93|2212.44|2210.94|2212.5|2211|2211.95|2210.45|0
1620960900000|2021-05-14 02:55:00|2212.45|2210.95|2212.47|2210.97|2212.5|2211|2211.51|2210.01|0
1620961200000|2021-05-14 03:00:00|2212.48|2210.98|2214.37|2212.87|2214.9|2213.4|2212.48|2210.98|0
1620961500000|2021-05-14 03:05:00|2214.38|2212.88|2214.42|2212.92|2214.42|2212.92|2213.39|2211.89|0
1620961800000|2021-05-14 03:10:00|2214.41|2212.91|2216.37|2214.87|2216.39|2214.89|2214.4|2212.9|0
1620962100000|2021-05-14 03:15:00|2216.39|2214.89|2216.66|2215.16|2216.9|2215.4|2216.37|2214.87|0
1620962400000|2021-05-14 03:20:00|2216.73|2215.23|2217.44|2215.94|2217.49|2215.99|2216.45|2214.95|0
1620962700000|2021-05-14 03:25:00|2217.46|2215.96|2216.44|2214.94|2217.46|2215.96|2216.42|2214.92|0
1620963000000|2021-05-14 03:30:00|2216.45|2214.95|2216.97|2215.47|2217.42|2215.92|2216.44|2214.94|0
1620963300000|2021-05-14 03:35:00|2216.96|2215.46|2215.99|2214.49|2216.98|2215.48|2215.5|2214|0
1620963600000|2021-05-14 03:40:00|2215.98|2214.48|2217.33|2215.83|2217.33|2215.83|2215.97|2214.47|0
1620963900000|2021-05-14 03:45:00|2217.35|2215.85|2216.4|2214.9|2217.83|2216.33|2216.4|2214.9|0
1620964200000|2021-05-14 03:50:00|2216.39|2214.89|2215.9|2214.4|2216.88|2215.38|2215.4|2213.9|0
1620964500000|2021-05-14 03:55:00|2215.44|2213.94|2216.38|2214.88|2216.41|2214.91|2215.42|2213.92|0
1620964800000|2021-05-14 04:00:00|2216.39|2214.89|2216.39|2214.89|2216.92|2215.42|2216.38|2214.88|0
1620965100000|2021-05-14 04:05:00|2216.53|2215.03|2217.31|2215.81|2217.36|2215.86|2216.53|2215.03|0
1620965400000|2021-05-14 04:10:00|2217.32|2215.82|2217.39|2215.89|2218.32|2216.82|2217.31|2215.81|0
1620965700000|2021-05-14 04:15:00|2217.41|2215.91|2217.34|2215.84|2217.86|2216.36|2217.34|2215.84|0
1620966000000|2021-05-14 04:20:00|2217.41|2215.91|2217.78|2216.28|2217.82|2216.32|2217.31|2215.81|0
1620966300000|2021-05-14 04:25:00|2217.79|2216.29|2217.28|2215.78|2217.8|2216.3|2216.78|2215.28|0
1620966600000|2021-05-14 04:30:00|2217.27|2215.77|2216.82|2215.32|2217.79|2216.29|2216.81|2215.31|0
1620966900000|2021-05-14 04:35:00|2216.84|2215.34|2217.25|2215.75|2217.3|2215.8|2216.78|2215.28|0
1620967200000|2021-05-14 04:40:00|2217.26|2215.76|2216.26|2214.76|2217.28|2215.78|2216.04|2214.54|0
1620967500000|2021-05-14 04:45:00|2216.12|2214.62|2216.35|2214.85|2216.35|2214.85|2215.81|2214.31|0
1620967800000|2021-05-14 04:50:00|2216.34|2214.84|2216.67|2215.17|2217.28|2215.78|2216.33|2214.83|0
1620968100000|2021-05-14 04:55:00|2216.68|2215.18|2216.71|2215.21|2217.18|2215.68|2216.66|2215.16|0
1620968400000|2021-05-14 05:00:00|2216.72|2215.22|2217.69|2216.19|2217.72|2216.22|2216.71|2215.21|0
1620968700000|2021-05-14 05:05:00|2217.68|2216.18|2218.16|2216.66|2218.19|2216.69|2217.24|2215.74|0
1620969000000|2021-05-14 05:10:00|2218.17|2216.67|2218.84|2217.34|2218.84|2217.34|2217.67|2216.17|0
1620969300000|2021-05-14 05:15:00|2218.85|2217.35|2217.86|2216.36|2219.39|2217.89|2217.86|2216.36|0
1620969600000|2021-05-14 05:20:00|2217.85|2216.35|2217.35|2215.85|2217.86|2216.36|2217.32|2215.82|0
1620969900000|2021-05-14 05:25:00|2217.36|2215.86|2217.87|2216.37|2218.88|2217.38|2217.35|2215.85|0
1620970200000|2021-05-14 05:30:00|2217.88|2216.38|2216.91|2215.41|2218.38|2216.88|2216.9|2215.4|0
1620970500000|2021-05-14 05:35:00|2216.9|2215.4|2216.44|2214.94|2216.97|2215.47|2215.98|2214.48|0
1620970800000|2021-05-14 05:40:00|2216.43|2214.93|2216.41|2214.91|2216.94|2215.44|2215.93|2214.43|0
1620971100000|2021-05-14 05:45:00|2216.42|2214.92|2217.01|2215.51|2217.01|2215.51|2216.4|2214.9|0
1620971400000|2021-05-14 05:50:00|2217|2215.5|2217.11|2215.61|2217.14|2215.64|2216.63|2215.13|0
1620971700000|2021-05-14 05:55:00|2217.12|2215.62|2217.62|2216.12|2217.66|2216.16|2217.07|2215.57|0
1620972000000|2021-05-14 06:00:00|2217.48|2215.98|2215.06|2213.56|2217.48|2215.98|2214.27|2212.77|0
1620972300000|2021-05-14 06:05:00|2215.05|2213.55|2216.28|2214.78|2216.38|2214.88|2215.01|2213.51|0
1620972600000|2021-05-14 06:10:00|2216.27|2214.77|2216.76|2215.26|2216.77|2215.27|2215.28|2213.78|0
1620972900000|2021-05-14 06:15:00|2216.73|2215.23|2217.18|2215.68|2217.19|2215.69|2216.66|2215.16|0
1620973200000|2021-05-14 06:20:00|2217.19|2215.69|2215.28|2213.78|2217.2|2215.7|2215.28|2213.78|0
1620973500000|2021-05-14 06:25:00|2215.3|2213.8|2215.37|2213.87|2215.88|2214.38|2214.8|2213.3|0
1620973800000|2021-05-14 06:30:00|2215.35|2213.85|2210.87|2209.47|2215.82|2214.32|2208.12|2206.72|111
1620974100000|2021-05-14 06:35:00|2210.62|2209.22|2212.12|2210.72|2212.75|2211.35|2210.5|2209.1|34
1620974400000|2021-05-14 06:40:00|2212.5|2211.1|2213.37|2211.97|2214.5|2213.1|2212.12|2210.72|46
1620974700000|2021-05-14 06:45:00|2213.5|2212.1|2216.5|2215.1|2216.5|2215.1|2213.5|2212.1|57
1620975000000|2021-05-14 06:50:00|2216.62|2215.22|2219|2217.6|2219.87|2218.47|2216.62|2215.22|106
1620975300000|2021-05-14 06:55:00|2218.84|2217.34|2221.08|2219.58|2221.09|2219.59|2218.84|2217.34|0
1620975600000|2021-05-14 07:00:00|2221.07|2219.57|2225.17|2224.67|2229.3|2228.8|2220.63|2219.13|5612
1620975900000|2021-05-14 07:05:00|2225.05|2224.55|2225.92|2225.42|2227.3|2226.8|2223.05|2222.55|2423
1620976200000|2021-05-14 07:10:00|2225.8|2225.3|2227.55|2227.05|2228.8|2228.3|2224.55|2224.05|2055
1620976500000|2021-05-14 07:15:00|2227.8|2227.3|2224.92|2224.42|2227.8|2227.3|2221.42|2220.92|1767
1620976800000|2021-05-14 07:20:00|2225.05|2224.55|2222.92|2222.42|2226.8|2226.3|2222.67|2222.17|1411
1620977100000|2021-05-14 07:25:00|2222.8|2222.3|2219.55|2219.05|2223.05|2222.55|2219.55|2219.05|1156
1620977400000|2021-05-14 07:30:00|2219.3|2218.8|2219.3|2218.8|2219.8|2219.3|2218.17|2217.67|1301
1620977700000|2021-05-14 07:35:00|2219.17|2218.67|2218.8|2218.3|2219.92|2219.42|2215.8|2215.3|1147
1620978000000|2021-05-14 07:40:00|2218.92|2218.42|2215.18|2214.68|2220.05|2219.55|2215.18|2214.68|1045
1620978300000|2021-05-14 07:45:00|2215.05|2214.55|2217.33|2216.83|2217.7|2217.2|2214.43|2213.93|1010
1620978600000|2021-05-14 07:50:00|2217.45|2216.95|2213.83|2213.33|2217.45|2216.95|2213.58|2213.08|879
1620978900000|2021-05-14 07:55:00|2213.58|2213.08|2214.45|2213.95|2215.08|2214.58|2212.58|2212.08|1130
1620979200000|2021-05-14 08:00:00|2214.58|2214.08|2217.7|2217.2|2218.33|2217.83|2213.58|2213.08|1135
1620979500000|2021-05-14 08:05:00|2217.58|2217.08|2215.58|2215.08|2218.33|2217.83|2215.58|2215.08|950
1620979800000|2021-05-14 08:10:00|2215.33|2214.83|2214.33|2213.83|2216.33|2215.83|2213.08|2212.58|821
1620980100000|2021-05-14 08:15:00|2214.45|2213.95|2217.58|2217.08|2217.95|2217.45|2214.08|2213.58|895
1620980400000|2021-05-14 08:20:00|2217.7|2217.2|2217.45|2216.95|2218.33|2217.83|2215.58|2215.08|719
1620980700000|2021-05-14 08:25:00|2217.33|2216.83|2216.08|2215.58|2217.58|2217.08|2215.58|2215.08|671
1620981000000|2021-05-14 08:30:00|2215.83|2215.33|2216.83|2216.33|2218.33|2217.83|2215.7|2215.2|655
1620981300000|2021-05-14 08:35:00|2216.95|2216.45|2216.58|2216.08|2218.33|2217.83|2215.95|2215.45|525
1620981600000|2021-05-14 08:40:00|2216.7|2216.2|2217.33|2216.83|2218.33|2217.83|2216.08|2215.58|461
1620981900000|2021-05-14 08:45:00|2217.45|2216.95|2219.08|2218.58|2219.83|2219.33|2216.83|2216.33|596
1620982200000|2021-05-14 08:50:00|2219.2|2218.7|2218.58|2218.08|2220.58|2220.08|2218.08|2217.58|516
1620982500000|2021-05-14 08:55:00|2218.33|2217.83|2217.33|2216.83|2219.33|2218.83|2217.33|2216.83|494
1620982800000|2021-05-14 09:00:00|2217.58|2217.08|2219.83|2219.33|2220.33|2219.83|2217.33|2216.83|461
1620983100000|2021-05-14 09:05:00|2219.58|2219.08|2220.33|2219.83|2221.08|2220.58|2219.33|2218.83|491
1620983400000|2021-05-14 09:10:00|2220.45|2219.95|2222.45|2221.95|2223.08|2222.58|2220.33|2219.83|542
1620983700000|2021-05-14 09:15:00|2222.58|2222.08|2224.83|2224.33|2225.58|2225.08|2221.95|2221.45|1075
1620984000000|2021-05-14 09:20:00|2224.7|2224.2|2225.83|2225.33|2226.58|2226.08|2224.7|2224.2|572
1620984300000|2021-05-14 09:25:00|2225.95|2225.45|2224.2|2223.7|2226.33|2225.83|2223.95|2223.45|375
1620984600000|2021-05-14 09:30:00|2224.33|2223.83|2225.58|2225.08|2225.95|2225.45|2224.08|2223.58|314
1620984900000|2021-05-14 09:35:00|2225.45|2224.95|2225.45|2224.95|2226.08|2225.58|2224.33|2223.83|364
1620985200000|2021-05-14 09:40:00|2225.58|2225.08|2227.83|2227.33|2227.83|2227.33|2225.33|2224.83|444
1620985500000|2021-05-14 09:45:00|2227.95|2227.45|2229.58|2229.08|2229.58|2229.08|2227.08|2226.58|687
1620985800000|2021-05-14 09:50:00|2229.33|2228.83|2229.58|2229.08|2230.08|2229.58|2229.08|2228.58|869
1620986100000|2021-05-14 09:55:00|2229.45|2228.95|2229.83|2229.33|2230.33|2229.83|2228.83|2228.33|760
1620986400000|2021-05-14 10:00:00|2230.08|2229.58|2229.83|2229.33|2230.58|2230.08|2229.58|2229.08|475
1620986700000|2021-05-14 10:05:00|2229.45|2228.95|2227.83|2227.33|2229.83|2229.33|2227.83|2227.33|435
1620987000000|2021-05-14 10:10:00|2227.95|2227.45|2227.2|2226.7|2228.7|2228.2|2227.08|2226.58|512
1620987300000|2021-05-14 10:15:00|2227.33|2226.83|2229.33|2228.83|2229.58|2229.08|2227.08|2226.58|441
1620987600000|2021-05-14 10:20:00|2229.45|2228.95|2229.83|2229.33|2231.08|2230.58|2229.45|2228.95|532
1620987900000|2021-05-14 10:25:00|2229.95|2229.45|2230.33|2229.83|2231.33|2230.83|2229.95|2229.45|446
1620988200000|2021-05-14 10:30:00|2230.45|2229.95|2231.08|2230.58|2231.7|2231.2|2230.45|2229.95|407
1620988500000|2021-05-14 10:35:00|2231.33|2230.83|2231.2|2230.7|2231.33|2230.83|2229.95|2229.45|337
1620988800000|2021-05-14 10:40:00|2231.33|2230.83|2231.83|2231.33|2232.83|2232.33|2231.2|2230.7|477
1620989100000|2021-05-14 10:45:00|2231.7|2231.2|2233.58|2233.08|2233.58|2233.08|2231.08|2230.58|323
1620989400000|2021-05-14 10:50:00|2233.45|2232.95|2234.2|2233.7|2234.33|2233.83|2232.58|2232.08|528
1620989700000|2021-05-14 10:55:00|2234.08|2233.58|2232.83|2232.33|2234.83|2234.33|2232.83|2232.33|419
1620990000000|2021-05-14 11:00:00|2232.7|2232.2|2234.08|2233.58|2234.33|2233.83|2232.33|2231.83|329
1620990300000|2021-05-14 11:05:00|2234.2|2233.7|2232.58|2232.08|2234.2|2233.7|2232.33|2231.83|244
1620990600000|2021-05-14 11:10:00|2232.7|2232.2|2232.2|2231.7|2232.83|2232.33|2231.08|2230.58|659
1620990900000|2021-05-14 11:15:00|2232.08|2231.58|2233.08|2232.58|2233.33|2232.83|2231.83|2231.33|257
1620991200000|2021-05-14 11:20:00|2233.2|2232.7|2234.2|2233.7|2234.83|2234.33|2233.2|2232.7|462
1620991500000|2021-05-14 11:25:00|2234.08|2233.58|2235.08|2234.58|2235.08|2234.58|2234.08|2233.58|262
1620991800000|2021-05-14 11:30:00|2235.2|2234.7|2236.33|2235.83|2236.95|2236.45|2235.08|2234.58|388
1620992100000|2021-05-14 11:35:00|2236.45|2235.95|2235.2|2234.7|2236.58|2236.08|2235.08|2234.58|242
1620992400000|2021-05-14 11:40:00|2234.9|2234.4|2236.03|2235.53|2236.03|2235.53|2234.65|2234.15|335
1620992700000|2021-05-14 11:45:00|2235.9|2235.4|2235.03|2234.53|2236.28|2235.78|2235.03|2234.53|296
1620993000000|2021-05-14 11:50:00|2235.15|2234.65|2235.78|2235.28|2236.03|2235.53|2235.03|2234.53|412
1620993300000|2021-05-14 11:55:00|2235.9|2235.4|2237.03|2236.53|2237.53|2237.03|2235.78|2235.28|518
1620993600000|2021-05-14 12:00:00|2236.9|2236.4|2237.03|2236.53|2238.03|2237.53|2236.78|2236.28|577
1620993900000|2021-05-14 12:05:00|2236.9|2236.4|2236.53|2236.03|2237.53|2237.03|2235.53|2235.03|435
1620994200000|2021-05-14 12:10:00|2236.78|2236.28|2236.78|2236.28|2236.78|2236.28|2235.78|2235.28|810
1620994500000|2021-05-14 12:15:00|2236.9|2236.4|2236.53|2236.03|2237.53|2237.03|2236.53|2236.03|414
1620994800000|2021-05-14 12:20:00|2236.65|2236.15|2237.53|2237.03|2238.03|2237.53|2236.28|2235.78|536
1620995100000|2021-05-14 12:25:00|2237.4|2236.9|2237.03|2236.53|2237.78|2237.28|2236.78|2236.28|487
1620995400000|2021-05-14 12:30:00|2237.15|2236.65|2235.65|2235.15|2237.4|2236.9|2235.28|2234.78|849
1620995700000|2021-05-14 12:35:00|2235.78|2235.28|2234.9|2234.4|2235.78|2235.28|2233.9|2233.4|624
1620996000000|2021-05-14 12:40:00|2235.03|2234.53|2236.78|2236.28|2236.78|2236.28|2234.9|2234.4|538
1620996300000|2021-05-14 12:45:00|2236.9|2236.4|2236.28|2235.78|2237.28|2236.78|2236.28|2235.78|383
1620996600000|2021-05-14 12:50:00|2236.53|2236.03|2237.28|2236.78|2237.78|2237.28|2236.28|2235.78|461
1620996900000|2021-05-14 12:55:00|2237.4|2236.9|2238.53|2238.03|2239.15|2238.65|2237.28|2236.78|405
1620997200000|2021-05-14 13:00:00|2238.4|2237.9|2238.78|2238.28|2239.28|2238.78|2238.28|2237.78|357
1620997500000|2021-05-14 13:05:00|2238.65|2238.15|2239.28|2238.78|2239.28|2238.78|2238.53|2238.03|533
1620997800000|2021-05-14 13:10:00|2239.15|2238.65|2239.28|2238.78|2239.4|2238.9|2238.53|2238.03|389
1620998100000|2021-05-14 13:15:00|2239.4|2238.9|2240.53|2240.03|2241.03|2240.53|2239.28|2238.78|602
1620998400000|2021-05-14 13:20:00|2240.78|2240.28|2242.03|2241.53|2242.53|2242.03|2240.78|2240.28|855
1620998700000|2021-05-14 13:25:00|2242.15|2241.65|2241.65|2241.15|2242.15|2241.65|2241.03|2240.53|865
1620999000000|2021-05-14 13:30:00|2241.78|2241.28|2240.28|2239.78|2244.28|2243.78|2240.03|2239.53|2087
1620999300000|2021-05-14 13:35:00|2240.53|2240.03|2239.9|2239.4|2242.53|2242.03|2239.9|2239.4|1217
1620999600000|2021-05-14 13:40:00|2240.03|2239.53|2241.78|2241.28|2242.03|2241.53|2239.28|2238.78|971
1620999900000|2021-05-14 13:45:00|2241.9|2241.4|2241.03|2240.53|2243.03|2242.53|2241.03|2240.53|1242
1621000200000|2021-05-14 13:50:00|2241.15|2240.65|2242.4|2241.9|2243.53|2243.03|2241.15|2240.65|1066
1621000500000|2021-05-14 13:55:00|2242.28|2241.78|2245.28|2244.78|2245.28|2244.78|2242.28|2241.78|1181
1621000800000|2021-05-14 14:00:00|2245.53|2245.03|2243.15|2242.65|2245.53|2245.03|2242.9|2242.4|1776
1621001100000|2021-05-14 14:05:00|2243.03|2242.53|2242.65|2242.15|2243.78|2243.28|2242.15|2241.65|1149
1621001400000|2021-05-14 14:10:00|2242.41|2241.91|2244.04|2243.54|2244.54|2244.04|2242.41|2241.91|977
1621001700000|2021-05-14 14:15:00|2243.91|2243.41|2241.29|2240.79|2244.04|2243.54|2241.04|2240.54|1095
1621002000000|2021-05-14 14:20:00|2241.54|2241.04|2242.04|2241.54|2243.91|2243.41|2241.29|2240.79|1147
1621002300000|2021-05-14 14:25:00|2242.16|2241.66|2242.29|2241.79|2244.79|2244.29|2242.16|2241.66|933
1621002600000|2021-05-14 14:30:00|2242.16|2241.66|2243.79|2243.29|2244.04|2243.54|2242.16|2241.66|1067
1621002900000|2021-05-14 14:35:00|2243.54|2243.04|2244.04|2243.54|2244.54|2244.04|2243.29|2242.79|899
1621003200000|2021-05-14 14:40:00|2244.16|2243.66|2244.29|2243.79|2245.04|2244.54|2243.79|2243.29|974
1621003500000|2021-05-14 14:45:00|2244.54|2244.04|2244.04|2243.54|2245.54|2245.04|2243.54|2243.04|864
1621003800000|2021-05-14 14:50:00|2244.16|2243.66|2244.04|2243.54|2244.79|2244.29|2243.91|2243.41|854
1621004100000|2021-05-14 14:55:00|2244.16|2243.66|2244.04|2243.54|2244.41|2243.91|2243.54|2243.04|674
1621004400000|2021-05-14 15:00:00|2243.91|2243.41|2243.29|2242.79|2244.29|2243.79|2242.66|2242.16|1025
1621004700000|2021-05-14 15:05:00|2243.41|2242.91|2244.29|2243.79|2245.41|2244.91|2243.29|2242.79|1419
1621005000000|2021-05-14 15:10:00|2244.41|2243.91|2246.04|2245.54|2246.54|2246.04|2244.41|2243.91|1955
1621005300000|2021-05-14 15:15:00|2246.16|2245.66|2247.29|2246.79|2247.66|2247.16|2245.79|2245.29|2142
1621005600000|2021-05-14 15:20:00|2247.41|2246.91|2248.89|2247.39|2249.54|2249.04|2247.29|2246.79|3309
1621005900000|2021-05-14 15:25:00|2248.91|2247.41|2250.1|2248.6|2250.62|2249.12|2248.89|2247.39|1717
1621006200000|2021-05-14 15:30:00|2250.12|2248.62|2250.49|2249.09|2251.61|2250.21|2249.02|2247.52|407
1621006500000|2021-05-14 15:35:00|2250.61|2249.21|2252.61|2251.21|2253.61|2252.21|2250.61|2249.21|9068
1621006800000|2021-05-14 15:40:00|2252.49|2251.09|2252.24|2250.84|2252.74|2251.34|2252.11|2250.71|33
1621007100000|2021-05-14 15:45:00|2252.36|2250.96|2252.24|2250.84|2252.49|2251.09|2252.24|2250.84|14
1621007400000|2021-05-14 15:50:00|2252.11|2250.71|2251.24|2249.84|2252.11|2250.71|2251.24|2249.84|13
1621007700000|2021-05-14 15:55:00|2251.36|2249.96|2249.91|2248.41|2251.36|2249.96|2249.86|2248.41|23
1621008000000|2021-05-14 16:00:00|2249.92|2248.42|2249.7|2248.2|2250.22|2248.72|2249.43|2247.93|0
1621008300000|2021-05-14 16:05:00|2249.71|2248.21|2250.72|2249.22|2250.74|2249.24|2249.7|2248.2|0
1621008600000|2021-05-14 16:10:00|2250.74|2249.24|2252.2|2250.7|2252.22|2250.72|2250.71|2249.21|0
1621008900000|2021-05-14 16:15:00|2252.22|2250.72|2253.17|2251.67|2253.17|2251.67|2252.15|2250.65|0
1621009200000|2021-05-14 16:20:00|2253.16|2251.66|2252.75|2251.25|2253.34|2251.84|2252.69|2251.19|0
1621009500000|2021-05-14 16:25:00|2252.76|2251.26|2252.32|2250.82|2252.81|2251.31|2252.26|2250.76|0
1621009800000|2021-05-14 16:30:00|2252.34|2250.84|2251.86|2250.36|2252.8|2251.3|2251.83|2250.33|0
1621010100000|2021-05-14 16:35:00|2251.87|2250.37|2251.14|2249.64|2251.87|2250.37|2250.76|2249.26|0
1621010400000|2021-05-14 16:40:00|2251.15|2249.65|2251.53|2250.03|2252.03|2250.53|2251.15|2249.65|0
1621010700000|2021-05-14 16:45:00|2251.54|2250.04|2253.01|2251.51|2253.02|2251.52|2251.53|2250.03|0
1621011000000|2021-05-14 16:50:00|2253.02|2251.52|2252.93|2251.43|2253.55|2252.05|2252.53|2251.03|0
1621011300000|2021-05-14 16:55:00|2252.94|2251.44|2253.46|2251.96|2253.93|2252.43|2252.93|2251.43|0
1621011600000|2021-05-14 17:00:00|2253.47|2251.97|2253.48|2251.98|2254.02|2252.52|2253.44|2251.94|0
1621011900000|2021-05-14 17:05:00|2253.49|2251.99|2253.48|2251.98|2253.5|2252|2252.97|2251.47|0
1621012200000|2021-05-14 17:10:00|2253.47|2251.97|2253.47|2251.97|2253.5|2252|2253.42|2251.92|0
1621012500000|2021-05-14 17:15:00|2253.46|2251.96|2252.95|2251.45|2253.47|2251.97|2252.93|2251.43|0
1621012800000|2021-05-14 17:20:00|2252.96|2251.46|2253.51|2252.01|2254.02|2252.52|2252.95|2251.45|0
1621013100000|2021-05-14 17:25:00|2253.52|2252.02|2254.46|2252.96|2254.5|2253|2253.51|2252.01|0
1621013400000|2021-05-14 17:30:00|2254.48|2252.98|2253.18|2251.68|2254.68|2253.18|2252.65|2251.15|0
1621013700000|2021-05-14 17:35:00|2253.19|2251.69|2253.65|2252.15|2253.69|2252.19|2253.14|2251.64|0
1621014000000|2021-05-14 17:40:00|2253.64|2252.14|2254.13|2252.63|2254.18|2252.68|2253.61|2252.11|0
1621014300000|2021-05-14 17:45:00|2254.12|2252.62|2254.15|2252.65|2254.16|2252.66|2253.59|2252.09|0
1621014600000|2021-05-14 17:50:00|2254.16|2252.66|2254.13|2252.63|2254.63|2253.13|2254.11|2252.61|0
1621014900000|2021-05-14 17:55:00|2254.14|2252.64|2254.18|2252.68|2254.68|2253.18|2254.13|2252.63|0
1621015200000|2021-05-14 18:00:00|2254.2|2252.7|2254.54|2253.04|2254.54|2253.04|2254.01|2252.51|0
1621015500000|2021-05-14 18:05:00|2254.55|2253.05|2255.16|2253.66|2255.18|2253.68|2254.55|2253.05|0
1621015800000|2021-05-14 18:10:00|2255.18|2253.68|2255.7|2254.2|2255.78|2254.28|2255.15|2253.65|0
1621016100000|2021-05-14 18:15:00|2255.72|2254.22|2255.45|2253.95|2255.73|2254.23|2255.22|2253.72|0
1621016400000|2021-05-14 18:20:00|2255.44|2253.94|2255.33|2253.83|2255.46|2253.96|2255.29|2253.79|0
1621016700000|2021-05-14 18:25:00|2255.34|2253.84|2255.3|2253.8|2255.8|2254.3|2255.24|2253.74|0
1621017000000|2021-05-14 18:30:00|2255.32|2253.82|2255.9|2254.4|2255.93|2254.43|2255.32|2253.82|0
1621017300000|2021-05-14 18:35:00|2255.89|2254.39|2256.49|2254.99|2256.55|2255.05|2255.86|2254.36|0
1621017600000|2021-05-14 18:40:00|2256.5|2255|2256.53|2255.03|2257.03|2255.53|2256.49|2254.99|0
1621017900000|2021-05-14 18:45:00|2256.52|2255.02|2257.53|2256.03|2257.54|2256.04|2256.52|2255.02|0
1621018200000|2021-05-14 18:50:00|2257.52|2256.02|2258.56|2257.06|2258.57|2257.07|2257.47|2255.97|0
1621018500000|2021-05-14 18:55:00|2258.57|2257.07|2257.94|2256.44|2258.59|2257.09|2257.39|2255.89|0
1621018800000|2021-05-14 19:00:00|2257.95|2256.45|2256.64|2255.14|2257.95|2256.45|2255.54|2254.04|0
1621019100000|2021-05-14 19:05:00|2256.63|2255.13|2257.07|2255.57|2257.12|2255.62|2256.07|2254.57|0
1621019400000|2021-05-14 19:10:00|2257.08|2255.58|2257.09|2255.59|2257.61|2256.11|2256.52|2255.02|0
1621019700000|2021-05-14 19:15:00|2257.11|2255.61|2257.78|2256.28|2258.83|2257.33|2257.09|2255.59|0
1621020000000|2021-05-14 19:20:00|2257.79|2256.29|2257.14|2255.64|2258.24|2256.74|2256.71|2255.21|0
1621020300000|2021-05-14 19:25:00|2257.15|2255.65|2258.54|2257.04|2258.54|2257.04|2257.11|2255.61|0
1621020600000|2021-05-14 19:30:00|2258.53|2257.03|2258.36|2256.86|2258.6|2257.1|2257.32|2255.82|0
1621020900000|2021-05-14 19:35:00|2258.37|2256.87|2258.32|2256.82|2258.92|2257.42|2257.77|2256.27|0
1621021200000|2021-05-14 19:40:00|2258.31|2256.81|2258.77|2257.27|2258.84|2257.34|2258.19|2256.69|0
1621021500000|2021-05-14 19:45:00|2258.76|2257.26|2258.69|2257.19|2259.43|2257.93|2258.26|2256.76|0
1621021800000|2021-05-14 19:50:00|2258.64|2257.14|2260.12|2258.62|2260.13|2258.63|2258.06|2256.56|0
1621022100000|2021-05-14 19:55:00|2260.11|2258.61|2258.47|2256.97|2260.12|2258.62|2257.27|2255.77|0
1621022400000|2021-05-14 20:00:00|2258.48|2256.98|2261.38|2259.88|2261.58|2260.08|2258.43|2256.93|0
1621022700000|2021-05-14 20:05:00|2261.36|2259.86|2261.43|2259.93|2262.13|2260.63|2261.27|2259.77|0
1621023000000|2021-05-14 20:10:00|2261.44|2259.94|2260.7|2259.2|2261.65|2260.15|2260.35|2258.85|0
1621023300000|2021-05-14 20:15:00|2260.66|2259.16|2260.44|2258.94|2260.73|2259.23|2260.37|2258.87|0
1621023600000|2021-05-14 20:20:00|2260.39|2258.89|2260.5|2259|2260.54|2259.04|2260.31|2258.81|0
1621023900000|2021-05-14 20:25:00|2260.54|2259.04|2260.44|2258.94|2260.58|2259.08|2260.37|2258.87|0
1621024200000|2021-05-14 20:30:00|2260.42|2258.92|2260.71|2259.21|2260.91|2259.41|2260|2258.5|0
1621024500000|2021-05-14 20:35:00|2260.73|2259.23|2260.81|2259.31|2261.27|2259.77|2260.71|2259.21|0
1621024800000|2021-05-14 20:40:00|2260.79|2259.29|2260.49|2258.99|2260.81|2259.31|2260.39|2258.89|0
1621025100000|2021-05-14 20:45:00|2260.51|2259.01|2260.64|2259.14|2260.84|2259.34|2260.39|2258.89|0
1621025400000|2021-05-14 20:50:00|2260.62|2259.12|2260.99|2259.49|2260.99|2259.49|2260.43|2258.93|0
1621025700000|2021-05-14 20:55:00|2260.97|2259.47|2260.69|2259.19|2260.99|2259.49|2260.42|2258.92|0
1621026000000|2021-05-14 21:00:00|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|0
1621202400000|2021-05-16 22:00:00|2259.79|2258.29|2259.68|2258.18|2260.14|2258.64|2258.79|2257.29|0
1621202700000|2021-05-16 22:05:00|2259.66|2258.16|2261.21|2259.71|2261.21|2259.71|2259.58|2258.08|0
1621203000000|2021-05-16 22:10:00|2261.2|2259.7|2261.73|2260.23|2261.73|2260.23|2260.23|2258.73|0
1621203300000|2021-05-16 22:15:00|2261.72|2260.22|2261.07|2259.57|2262.24|2260.74|2260.76|2259.26|0
1621203600000|2021-05-16 22:20:00|2261.08|2259.58|2260.7|2259.2|2261.52|2260.02|2260.4|2258.9|0
1621203900000|2021-05-16 22:25:00|2260.71|2259.21|2260.66|2259.16|2260.77|2259.27|2260.41|2258.91|0
1621204200000|2021-05-16 22:30:00|2260.67|2259.17|2259.85|2258.35|2260.82|2259.32|2259.64|2258.14|0
1621204500000|2021-05-16 22:35:00|2259.84|2258.34|2259.28|2257.78|2260.36|2258.86|2259.28|2257.78|0
1621204800000|2021-05-16 22:40:00|2259.3|2257.8|2259.74|2258.24|2259.84|2258.34|2259.18|2257.68|0
1621205100000|2021-05-16 22:45:00|2259.73|2258.23|2259.49|2257.99|2259.84|2258.34|2259.39|2257.89|0
1621205400000|2021-05-16 22:50:00|2259.47|2257.97|2259.49|2257.99|2259.49|2257.99|2259.18|2257.68|0
1621205700000|2021-05-16 22:55:00|2259.5|2258|2258.73|2257.23|2259.64|2258.14|2258.62|2257.12|0
1621206000000|2021-05-16 23:00:00|2258.75|2257.25|2259.2|2257.7|2259.3|2257.8|2258.09|2256.59|0
1621206300000|2021-05-16 23:05:00|2259.19|2257.69|2259.41|2257.91|2259.86|2258.36|2259.1|2257.6|0
1621206600000|2021-05-16 23:10:00|2259.43|2257.93|2259.41|2257.91|2259.86|2258.36|2259.41|2257.91|0
1621206900000|2021-05-16 23:15:00|2259.39|2257.89|2258.19|2256.69|2259.39|2257.89|2257.88|2256.38|0
1621207200000|2021-05-16 23:20:00|2258.21|2256.71|2258.29|2256.79|2258.69|2257.19|2257.78|2256.28|0
1621207500000|2021-05-16 23:25:00|2258.23|2256.73|2258.19|2256.69|2258.64|2257.14|2257.98|2256.48|0
1621207800000|2021-05-16 23:30:00|2258.2|2256.7|2257.62|2256.12|2258.44|2256.94|2257.41|2255.91|0
1621208100000|2021-05-16 23:35:00|2257.6|2256.1|2258.18|2256.68|2258.18|2256.68|2257.41|2255.91|0
1621208400000|2021-05-16 23:40:00|2258.16|2256.66|2258.24|2256.74|2258.75|2257.25|2258.02|2256.52|0
1621208700000|2021-05-16 23:45:00|2258.25|2256.75|2257.63|2256.13|2258.29|2256.79|2257.42|2255.92|0
1621209000000|2021-05-16 23:50:00|2257.64|2256.14|2258.19|2256.69|2258.75|2257.25|2257.42|2255.92|0
1621209300000|2021-05-16 23:55:00|2258.21|2256.71|2257.45|2255.95|2258.29|2256.79|2256.99|2255.49|0
1621209600000|2021-05-17 00:00:00|2257.46|2255.96|2256.13|2254.63|2257.86|2256.36|2255.93|2254.43|0
1621209900000|2021-05-17 00:05:00|2256.11|2254.61|2256.54|2255.04|2256.69|2255.19|2255.98|2254.48|0
1621210200000|2021-05-17 00:10:00|2256.53|2255.03|2255.17|2253.67|2256.53|2255.03|2254.66|2253.16|0
1621210500000|2021-05-17 00:15:00|2255.16|2253.66|2254.36|2252.86|2255.47|2253.97|2252.43|2250.93|0
1621210800000|2021-05-17 00:20:00|2254.35|2252.85|2253|2251.5|2254.38|2252.88|2252.94|2251.44|0
1621211100000|2021-05-17 00:25:00|2253.01|2251.51|2251.01|2249.51|2253.01|2251.51|2250.53|2249.03|0
1621211400000|2021-05-17 00:30:00|2251.02|2249.52|2251.53|2250.03|2252.04|2250.54|2250.52|2249.02|0
1621211700000|2021-05-17 00:35:00|2251.52|2250.02|2250.51|2249.01|2252.03|2250.53|2250.03|2248.53|0
1621212000000|2021-05-17 00:40:00|2250.52|2249.02|2250.55|2249.05|2251.01|2249.51|2249.54|2248.04|0
1621212300000|2021-05-17 00:45:00|2250.54|2249.04|2252.02|2250.52|2252.04|2250.54|2250.06|2248.56|0
1621212600000|2021-05-17 00:50:00|2252.01|2250.51|2251.55|2250.05|2252.53|2251.03|2251.54|2250.04|0
1621212900000|2021-05-17 00:55:00|2251.54|2250.04|2251.57|2250.07|2252.53|2251.03|2251.53|2250.03|0
1621213200000|2021-05-17 01:00:00|2251.71|2250.21|2253.49|2251.99|2253.5|2252|2251|2249.5|0
1621213500000|2021-05-17 01:05:00|2253.47|2251.97|2254.44|2252.94|2254.47|2252.97|2253.01|2251.51|0
1621213800000|2021-05-17 01:10:00|2254.45|2252.95|2254.95|2253.45|2254.97|2253.47|2254|2252.5|0
1621214100000|2021-05-17 01:15:00|2254.94|2253.44|2253.56|2252.06|2254.94|2253.44|2252.55|2251.05|0
1621214400000|2021-05-17 01:20:00|2253.55|2252.05|2253.55|2252.05|2254.09|2252.59|2253.07|2251.57|0
1621214700000|2021-05-17 01:25:00|2253.56|2252.06|2254.48|2252.98|2254.52|2253.02|2253.56|2252.06|0
1621215000000|2021-05-17 01:30:00|2254.49|2252.99|2255.06|2253.56|2255.48|2253.98|2254|2252.5|0
1621215300000|2021-05-17 01:35:00|2255.05|2253.55|2255.61|2254.11|2255.61|2254.11|2254.07|2252.57|0
1621215600000|2021-05-17 01:40:00|2255.6|2254.1|2254.06|2252.56|2255.61|2254.11|2253.57|2252.07|0
1621215900000|2021-05-17 01:45:00|2253.83|2252.33|2254.09|2252.59|2254.57|2253.07|2253.57|2252.07|0
1621216200000|2021-05-17 01:50:00|2254.08|2252.58|2254.54|2253.04|2254.58|2253.08|2253.56|2252.06|0
1621216500000|2021-05-17 01:55:00|2254.55|2253.05|2252.57|2251.07|2254.56|2253.06|2252.56|2251.06|0
1621216800000|2021-05-17 02:00:00|2252.58|2251.08|2253.03|2251.53|2253.07|2251.57|2251.05|2249.55|0
1621217100000|2021-05-17 02:05:00|2253.02|2251.52|2253.54|2252.04|2254.01|2252.51|2253|2251.5|0
1621217400000|2021-05-17 02:10:00|2253.55|2252.05|2253.53|2252.03|2254.59|2253.09|2253.53|2252.03|0
1621217700000|2021-05-17 02:15:00|2253.51|2252.01|2252.06|2250.56|2253.53|2252.03|2251.54|2250.04|0
1621218000000|2021-05-17 02:20:00|2252.05|2250.55|2251.52|2250.02|2252.06|2250.56|2251.07|2249.57|0
1621218300000|2021-05-17 02:25:00|2251.51|2250.01|2250.9|2249.4|2252.01|2250.51|2250.44|2248.94|0
1621218600000|2021-05-17 02:30:00|2250.91|2249.41|2250.98|2249.48|2251|2249.5|2249.97|2248.47|0
1621218900000|2021-05-17 02:35:00|2250.97|2249.47|2251.99|2250.49|2252.52|2251.02|2250.96|2249.46|0
1621219200000|2021-05-17 02:40:00|2252.01|2250.51|2252.73|2251.23|2252.76|2251.26|2251.99|2250.49|0
1621219500000|2021-05-17 02:45:00|2252.74|2251.24|2252.27|2250.77|2252.8|2251.3|2252.26|2250.76|0
1621219800000|2021-05-17 02:50:00|2252.29|2250.79|2252.24|2250.74|2253.22|2251.72|2252.23|2250.73|0
1621220100000|2021-05-17 02:55:00|2252.25|2250.75|2253.75|2252.25|2253.77|2252.27|2252.2|2250.7|0
1621220400000|2021-05-17 03:00:00|2253.76|2252.26|2253.75|2252.25|2254.22|2252.72|2253.22|2251.72|0
1621220700000|2021-05-17 03:05:00|2253.76|2252.26|2252.77|2251.27|2254.28|2252.78|2252.74|2251.24|0
1621221000000|2021-05-17 03:10:00|2252.78|2251.28|2251.25|2249.75|2253.25|2251.75|2251.25|2249.75|0
1621221300000|2021-05-17 03:15:00|2251.39|2249.89|2252.15|2250.65|2252.64|2251.14|2251.21|2249.71|0
1621221600000|2021-05-17 03:20:00|2252.16|2250.66|2251.04|2249.54|2252.18|2250.68|2251.02|2249.52|0
1621221900000|2021-05-17 03:25:00|2251.03|2249.53|2251.09|2249.59|2252.07|2250.57|2250.56|2249.06|0
1621222200000|2021-05-17 03:30:00|2251.08|2249.58|2251.58|2250.08|2251.58|2250.08|2250.07|2248.57|0
1621222500000|2021-05-17 03:35:00|2252.04|2250.54|2252.04|2250.54|2252.07|2250.57|2251.58|2250.08|0
1621222800000|2021-05-17 03:40:00|2252.03|2250.53|2253|2251.5|2253|2251.5|2251.53|2250.03|0
1621223100000|2021-05-17 03:45:00|2252.99|2251.49|2252.52|2251.02|2253.02|2251.52|2251.55|2250.05|0
1621223400000|2021-05-17 03:50:00|2252.51|2251.01|2252.04|2250.54|2252.54|2251.04|2252.01|2250.51|0
1621223700000|2021-05-17 03:55:00|2252.05|2250.55|2251.48|2249.98|2252.05|2250.55|2251.48|2249.98|0
1621224000000|2021-05-17 04:00:00|2251.5|2250|2250.96|2249.46|2251.98|2250.48|2250.94|2249.44|0
1621224300000|2021-05-17 04:05:00|2250.95|2249.45|2251.48|2249.98|2251.98|2250.48|2250.95|2249.45|0
1621224600000|2021-05-17 04:10:00|2251.47|2249.97|2251.98|2250.48|2252.46|2250.96|2251.01|2249.51|0
1621224900000|2021-05-17 04:15:00|2251.97|2250.47|2252.99|2251.49|2253.01|2251.51|2251.97|2250.47|0
1621225200000|2021-05-17 04:20:00|2252.98|2251.48|2252.52|2251.02|2253.01|2251.51|2252.5|2251|0
1621225500000|2021-05-17 04:25:00|2252.53|2251.03|2252.49|2250.99|2253|2251.5|2252.47|2250.97|0
1621225800000|2021-05-17 04:30:00|2252.47|2250.97|2253.52|2252.02|2253.52|2252.02|2252.01|2250.51|0
1621226100000|2021-05-17 04:35:00|2253.66|2252.16|2254.45|2252.95|2254.92|2253.42|2253.66|2252.16|0
1621226400000|2021-05-17 04:40:00|2254.46|2252.96|2255.01|2253.51|2255.51|2254.01|2254.46|2252.96|0
1621226700000|2021-05-17 04:45:00|2255.02|2253.52|2253.82|2252.32|2255.04|2253.54|2253.49|2251.99|0
1621227000000|2021-05-17 04:50:00|2253.5|2252|2254.03|2252.53|2254.56|2253.06|2253.5|2252|0
1621227300000|2021-05-17 04:55:00|2254.02|2252.52|2254.42|2252.92|2254.47|2252.97|2253.53|2252.03|0
1621227600000|2021-05-17 05:00:00|2254.43|2252.93|2254.44|2252.94|2254.95|2253.45|2253.87|2252.37|0
1621227900000|2021-05-17 05:05:00|2254.45|2252.95|2255.58|2254.08|2255.58|2254.08|2254.44|2252.94|0
1621228200000|2021-05-17 05:10:00|2255.57|2254.07|2255.11|2253.61|2256.58|2255.08|2255.11|2253.61|0
1621228500000|2021-05-17 05:15:00|2255.12|2253.62|2254.57|2253.07|2255.63|2254.13|2254.1|2252.6|0
1621228800000|2021-05-17 05:20:00|2254.56|2253.06|2254.93|2253.43|2255.94|2254.44|2254.56|2253.06|0
1621229100000|2021-05-17 05:25:00|2254.94|2253.44|2254.51|2253.01|2254.95|2253.45|2254.41|2252.91|0
1621229400000|2021-05-17 05:30:00|2254.54|2253.04|2254.01|2252.51|2255.03|2253.53|2253.55|2252.05|0
1621229700000|2021-05-17 05:35:00|2254.02|2252.52|2254.57|2253.07|2255.03|2253.53|2254.02|2252.52|0
1621230000000|2021-05-17 05:40:00|2254.58|2253.08|2255.01|2253.51|2255.58|2254.08|2254.54|2253.04|0
1621230300000|2021-05-17 05:45:00|2255.02|2253.52|2254.03|2252.53|2255.02|2253.52|2254.01|2252.51|0
1621230600000|2021-05-17 05:50:00|2254.01|2252.51|2254.08|2252.58|2254.14|2252.64|2253.54|2252.04|0
1621230900000|2021-05-17 05:55:00|2254.09|2252.59|2253.01|2251.51|2254.11|2252.61|2253|2251.5|0
1621231200000|2021-05-17 06:00:00|2252.87|2251.37|2252.57|2251.07|2253.53|2252.03|2252.07|2250.57|0
1621231500000|2021-05-17 06:05:00|2252.56|2251.06|2253.11|2251.61|2253.64|2252.14|2252.55|2251.05|0
1621231800000|2021-05-17 06:10:00|2253.13|2251.63|2253.03|2251.53|2253.52|2252.02|2252.5|2251|0
1621232100000|2021-05-17 06:15:00|2253.01|2251.51|2252.58|2251.08|2253.07|2251.57|2252.03|2250.53|0
1621232400000|2021-05-17 06:20:00|2252.63|2251.13|2253.54|2252.04|2254.08|2252.58|2252.56|2251.06|0
1621232700000|2021-05-17 06:25:00|2253.55|2252.05|2251.62|2250.12|2253.55|2252.05|2251.13|2249.63|0
1621233000000|2021-05-17 06:30:00|2251.61|2250.11|2250.64|2249.14|2252.61|2251.11|2250.64|2249.14|0
1621233300000|2021-05-17 06:35:00|2250.65|2249.15|2254.11|2252.71|2254.11|2252.71|2250.63|2249.13|16
1621233600000|2021-05-17 06:40:00|2253.74|2252.34|2253.74|2252.34|2253.99|2252.59|2253.61|2252.21|19
1621233900000|2021-05-17 06:45:00|2253.49|2252.09|2252.24|2250.84|2253.74|2252.34|2252.11|2250.71|14
1621234200000|2021-05-17 06:50:00|2252.36|2250.96|2252.11|2250.71|2252.61|2251.21|2251.74|2250.34|20
1621234500000|2021-05-17 06:55:00|2252.3|2250.8|2253.61|2252.11|2253.71|2252.21|2252.29|2250.79|0
1621234800000|2021-05-17 07:00:00|2253.59|2252.09|2250.16|2249.66|2253.62|2252.12|2245.91|2245.41|3547
1621235100000|2021-05-17 07:05:00|2250.04|2249.54|2244.16|2243.66|2254.41|2253.91|2243.16|2242.66|2307
1621235400000|2021-05-17 07:10:00|2244.29|2243.79|2244.66|2244.16|2245.54|2245.04|2242.66|2242.16|2420
1621235700000|2021-05-17 07:15:00|2244.54|2244.04|2235.41|2234.91|2244.54|2244.04|2235.29|2234.79|1961
1621236000000|2021-05-17 07:20:00|2235.54|2235.04|2234.29|2233.79|2236.29|2235.79|2233.16|2232.66|2540
1621236300000|2021-05-17 07:25:00|2234.41|2233.91|2232.16|2231.66|2235.29|2234.79|2231.79|2231.29|1819
1621236600000|2021-05-17 07:30:00|2232.04|2231.54|2229.79|2229.29|2233.29|2232.79|2228.54|2228.04|2289
1621236900000|2021-05-17 07:35:00|2230.04|2229.54|2228.79|2228.29|2232.16|2231.66|2228.54|2228.04|893
1621237200000|2021-05-17 07:40:00|2228.94|2228.44|2226.19|2225.69|2229.44|2228.94|2225.44|2224.94|2072
1621237500000|2021-05-17 07:45:00|2226.06|2225.56|2226.44|2225.94|2227.19|2226.69|2223.81|2223.31|2982
1621237800000|2021-05-17 07:50:00|2226.19|2225.69|2223.19|2222.69|2226.69|2226.19|2222.69|2222.19|1426
1621238100000|2021-05-17 07:55:00|2223.31|2222.81|2225.06|2224.56|2226.44|2225.94|2223.31|2222.81|1513
1621238400000|2021-05-17 08:00:00|2225.19|2224.69|2226.69|2226.19|2227.06|2226.56|2222.94|2222.44|1421
1621238700000|2021-05-17 08:05:00|2226.81|2226.31|2227.19|2226.69|2228.69|2228.19|2225.81|2225.31|1403
1621239000000|2021-05-17 08:10:00|2227.06|2226.56|2227.19|2226.69|2228.69|2228.19|2226.06|2225.56|888
1621239300000|2021-05-17 08:15:00|2227.06|2226.56|2225.44|2224.94|2227.19|2226.69|2224.94|2224.44|1006
1621239600000|2021-05-17 08:20:00|2225.56|2225.06|2227.81|2227.31|2227.81|2227.31|2224.94|2224.44|723
1621239900000|2021-05-17 08:25:00|2227.69|2227.19|2225.81|2225.31|2228.19|2227.69|2225.81|2225.31|536
1621240200000|2021-05-17 08:30:00|2225.69|2225.19|2227.06|2226.56|2228.06|2227.56|2225.44|2224.94|611
1621240500000|2021-05-17 08:35:00|2227.19|2226.69|2229.94|2229.44|2230.94|2230.44|2226.81|2226.31|1238
1621240800000|2021-05-17 08:40:00|2230.06|2229.56|2230.19|2229.69|2230.94|2230.44|2228.94|2228.44|1519
1621241100000|2021-05-17 08:45:00|2230.31|2229.81|2230.19|2229.69|2231.31|2230.81|2229.69|2229.19|2102
1621241400000|2021-05-17 08:50:00|2230.31|2229.81|2230.56|2230.06|2231.94|2231.44|2229.94|2229.44|562
1621241700000|2021-05-17 08:55:00|2230.69|2230.19|2229.94|2229.44|2231.06|2230.56|2229.56|2229.06|590
1621242000000|2021-05-17 09:00:00|2229.81|2229.31|2228.81|2228.31|2229.94|2229.44|2228.19|2227.69|432
1621242300000|2021-05-17 09:05:00|2228.94|2228.44|2229.44|2228.94|2229.44|2228.94|2227.94|2227.44|1050
1621242600000|2021-05-17 09:10:00|2229.56|2229.06|2228.06|2227.56|2230.44|2229.94|2228.06|2227.56|484
1621242900000|2021-05-17 09:15:00|2227.94|2227.44|2227.69|2227.19|2229.69|2229.19|2227.69|2227.19|762
1621243200000|2021-05-17 09:20:00|2227.81|2227.31|2228.94|2228.44|2229.31|2228.81|2226.94|2226.44|540
1621243500000|2021-05-17 09:25:00|2229.06|2228.56|2229.56|2229.06|2229.94|2229.44|2228.56|2228.06|632
1621243800000|2021-05-17 09:30:00|2229.69|2229.19|2230.19|2229.69|2231.19|2230.69|2227.94|2227.44|1509
1621244100000|2021-05-17 09:35:00|2230.06|2229.56|2229.44|2228.94|2230.56|2230.06|2228.94|2228.44|1014
1621244400000|2021-05-17 09:40:00|2229.56|2229.06|2227.69|2227.19|2229.69|2229.19|2227.69|2227.19|748
1621244700000|2021-05-17 09:45:00|2227.56|2227.06|2229.56|2229.06|2229.94|2229.44|2227.19|2226.69|422
1621245000000|2021-05-17 09:50:00|2229.44|2228.94|2227.56|2227.06|2229.44|2228.94|2227.44|2226.94|468
1621245300000|2021-05-17 09:55:00|2227.44|2226.94|2228.69|2228.19|2228.81|2228.31|2227.06|2226.56|540
1621245600000|2021-05-17 10:00:00|2228.56|2228.06|2226.06|2225.56|2229.19|2228.69|2225.94|2225.44|3375
1621245900000|2021-05-17 10:05:00|2226.19|2225.69|2226.19|2225.69|2226.44|2225.94|2224.94|2224.44|654
1621246200000|2021-05-17 10:10:00|2226.06|2225.56|2226.69|2226.19|2228.06|2227.56|2225.81|2225.31|1442
1621246500000|2021-05-17 10:15:00|2226.44|2225.94|2225.44|2224.94|2226.44|2225.94|2224.69|2224.19|409
1621246800000|2021-05-17 10:20:00|2225.69|2225.19|2224.19|2223.69|2225.69|2225.19|2223.81|2223.31|481
1621247100000|2021-05-17 10:25:00|2224.31|2223.81|2225.44|2224.94|2225.44|2224.94|2223.69|2223.19|2558
1621247400000|2021-05-17 10:30:00|2225.31|2224.81|2225.69|2225.19|2226.56|2226.06|2224.44|2223.94|582
1621247700000|2021-05-17 10:35:00|2225.81|2225.31|2225.31|2224.81|2226.19|2225.69|2223.81|2223.31|483
1621248000000|2021-05-17 10:40:00|2225.19|2224.69|2225.31|2224.81|2225.56|2225.06|2224.44|2223.94|376
1621248300000|2021-05-17 10:45:00|2225.44|2224.94|2224.81|2224.31|2225.69|2225.19|2224.44|2223.94|288
1621248600000|2021-05-17 10:50:00|2224.69|2224.19|2222.94|2222.44|2224.69|2224.19|2222.44|2221.94|7508
1621248900000|2021-05-17 10:55:00|2223.06|2222.56|2221.19|2220.69|2223.44|2222.94|2221.19|2220.69|634
1621249200000|2021-05-17 11:00:00|2221.31|2220.81|2220.94|2220.44|2222.19|2221.69|2220.81|2220.31|609
1621249500000|2021-05-17 11:05:00|2220.81|2220.31|2222.94|2222.44|2222.94|2222.44|2219.44|2218.94|1277
1621249800000|2021-05-17 11:10:00|2222.81|2222.31|2222.19|2221.69|2223.06|2222.56|2221.31|2220.81|1773
1621250100000|2021-05-17 11:15:00|2222.06|2221.56|2224.19|2223.69|2224.44|2223.94|2221.94|2221.44|1054
1621250400000|2021-05-17 11:20:00|2223.94|2223.44|2222.19|2221.69|2224.56|2224.06|2222.19|2221.69|632
1621250700000|2021-05-17 11:25:00|2222.06|2221.56|2221.19|2220.69|2222.44|2221.94|2220.69|2220.19|3642
1621251000000|2021-05-17 11:30:00|2221.06|2220.56|2222.44|2221.94|2222.94|2222.44|2220.44|2219.94|617
1621251300000|2021-05-17 11:35:00|2222.56|2222.06|2223.44|2222.94|2223.94|2223.44|2222.31|2221.81|349
1621251600000|2021-05-17 11:40:00|2223.31|2222.81|2223.1|2222.6|2223.58|2223.08|2222.23|2221.73|492
1621251900000|2021-05-17 11:45:00|2222.98|2222.48|2223.87|2223.37|2225.5|2225|2222.1|2221.6|604
1621252200000|2021-05-17 11:50:00|2223.75|2223.25|2223.75|2223.25|2224.25|2223.75|2223.12|2222.62|360
1621252500000|2021-05-17 11:55:00|2224|2223.5|2225.37|2224.87|2225.87|2225.37|2224|2223.5|258
1621252800000|2021-05-17 12:00:00|2225.25|2224.75|2226.75|2226.25|2227.12|2226.62|2224.75|2224.25|875
1621253100000|2021-05-17 12:05:00|2226.87|2226.37|2227.25|2226.75|2227.25|2226.75|2226.12|2225.62|788
1621253400000|2021-05-17 12:10:00|2227.37|2226.87|2226.37|2225.87|2227.62|2227.12|2226.12|2225.62|589
1621253700000|2021-05-17 12:15:00|2226.5|2226|2226.75|2226.25|2227.25|2226.75|2226.12|2225.62|350
1621254000000|2021-05-17 12:20:00|2226.87|2226.37|2229.75|2229.25|2229.87|2229.37|2226.75|2226.25|645
1621254300000|2021-05-17 12:25:00|2229.62|2229.12|2229.87|2229.37|2231|2230.5|2229.25|2228.75|624
1621254600000|2021-05-17 12:30:00|2229.75|2229.25|2230.62|2230.12|2231|2230.5|2229.62|2229.12|706
1621254900000|2021-05-17 12:35:00|2230.75|2230.25|2232.12|2231.62|2232.5|2232|2230.75|2230.25|515
1621255200000|2021-05-17 12:40:00|2232|2231.5|2231.62|2231.12|2233.25|2232.75|2231.5|2231|715
1621255500000|2021-05-17 12:45:00|2231.5|2231|2230.5|2230|2231.5|2231|2229.5|2229|762
1621255800000|2021-05-17 12:50:00|2230.37|2229.87|2229.75|2229.25|2230.5|2230|2229.37|2228.87|508
1621256100000|2021-05-17 12:55:00|2229.62|2229.12|2229.87|2229.37|2230.5|2230|2229|2228.5|897
1621256400000|2021-05-17 13:00:00|2229.75|2229.25|2228.75|2228.25|2230.75|2230.25|2228.12|2227.62|808
1621256700000|2021-05-17 13:05:00|2228.62|2228.12|2229.5|2229|2229.75|2229.25|2227.5|2227|800
1621257000000|2021-05-17 13:10:00|2229.25|2228.75|2230.75|2230.25|2230.75|2230.25|2228.25|2227.75|648
1621257300000|2021-05-17 13:15:00|2230.87|2230.37|2230.75|2230.25|2231|2230.5|2230|2229.5|419
1621257600000|2021-05-17 13:20:00|2230.5|2230|2230|2229.5|2230.75|2230.25|2229.37|2228.87|1391
1621257900000|2021-05-17 13:25:00|2229.87|2229.37|2230.25|2229.75|2230.25|2229.75|2229.25|2228.75|629
1621258200000|2021-05-17 13:30:00|2230.37|2229.87|2232.75|2232.25|2233|2232.5|2230|2229.5|5042
1621258500000|2021-05-17 13:35:00|2232.5|2232|2233.25|2232.75|2234.12|2233.62|2232.25|2231.75|1063
1621258800000|2021-05-17 13:40:00|2233.37|2232.87|2231.25|2230.75|2233.75|2233.25|2230.5|2230|2328
1621259100000|2021-05-17 13:45:00|2231.5|2231|2230.87|2230.37|2233.12|2232.62|2230.87|2230.37|1601
1621259400000|2021-05-17 13:50:00|2230.75|2230.25|2229.62|2229.12|2230.75|2230.25|2227|2226.5|859
1621259700000|2021-05-17 13:55:00|2229.5|2229|2230|2229.5|2230.25|2229.75|2228.25|2227.75|927
1621260000000|2021-05-17 14:00:00|2229.75|2229.25|2229.5|2229|2230|2229.5|2227.5|2227|1095
1621260300000|2021-05-17 14:05:00|2229.75|2229.25|2230.75|2230.25|2231.62|2231.12|2229.25|2228.75|1075
1621260600000|2021-05-17 14:10:00|2230.47|2229.97|2231.97|2231.47|2232.97|2232.47|2228.97|2228.47|984
1621260900000|2021-05-17 14:15:00|2231.84|2231.34|2233.47|2232.97|2233.47|2232.97|2230.97|2230.47|1227
1621261200000|2021-05-17 14:20:00|2233.34|2232.84|2233.47|2232.97|2233.84|2233.34|2232.72|2232.22|3738
1621261500000|2021-05-17 14:25:00|2233.34|2232.84|2232.34|2231.84|2234.47|2233.97|2232.34|2231.84|2950
1621261800000|2021-05-17 14:30:00|2232.22|2231.72|2232.47|2231.97|2233.72|2233.22|2231.22|2230.72|3562
1621262100000|2021-05-17 14:35:00|2232.59|2232.09|2237.47|2236.97|2237.97|2237.47|2232.47|2231.97|2765
1621262400000|2021-05-17 14:40:00|2237.59|2237.09|2233.72|2233.22|2237.97|2237.47|2233.47|2232.97|1781
1621262700000|2021-05-17 14:45:00|2233.84|2233.34|2234.59|2234.09|2234.59|2234.09|2232.72|2232.22|1412
1621263000000|2021-05-17 14:50:00|2234.72|2234.22|2233.22|2232.72|2235.22|2234.72|2232.72|2232.22|1515
1621263300000|2021-05-17 14:55:00|2233.09|2232.59|2231.97|2231.47|2233.22|2232.72|2231.22|2230.72|1342
1621263600000|2021-05-17 15:00:00|2231.72|2231.22|2230.72|2230.22|2231.97|2231.47|2229.97|2229.47|5007
1621263900000|2021-05-17 15:05:00|2230.59|2230.09|2230.22|2229.72|2231.22|2230.72|2229.84|2229.34|1442
1621264200000|2021-05-17 15:10:00|2230.09|2229.59|2232.72|2232.22|2232.72|2232.22|2229.84|2229.34|1644
1621264500000|2021-05-17 15:15:00|2232.59|2232.09|2231.97|2231.47|2232.84|2232.34|2231.72|2231.22|2966
1621264800000|2021-05-17 15:20:00|2232.09|2231.59|2232.74|2231.24|2233.72|2233.22|2231.97|2231.24|1942
1621265100000|2021-05-17 15:25:00|2232.76|2231.26|2231.78|2230.28|2233.22|2231.72|2231.34|2229.84|4723
1621265400000|2021-05-17 15:30:00|2231.79|2230.29|2229.42|2228.02|2233.29|2231.89|2227.92|2226.52|6694
1621265700000|2021-05-17 15:35:00|2229.67|2228.27|2229.67|2228.27|2229.79|2228.39|2228.92|2227.52|44
1621266000000|2021-05-17 15:40:00|2229.79|2228.39|2230.04|2228.64|2230.04|2228.64|2229.17|2227.77|9497
1621266300000|2021-05-17 15:45:00|2229.92|2228.52|2230.29|2228.89|2230.79|2229.39|2229.67|2228.27|1052
1621266600000|2021-05-17 15:50:00|2230.54|2229.14|2229.54|2228.14|2230.79|2229.39|2229.54|2228.14|7
1621266900000|2021-05-17 15:55:00|2229.67|2228.27|2230.62|2229.12|2231.09|2229.64|2229.17|2227.77|46
1621267200000|2021-05-17 16:00:00|2230.61|2229.11|2230.67|2229.17|2231.6|2230.1|2230|2228.5|0
1621267500000|2021-05-17 16:05:00|2230.65|2229.15|2230.11|2228.61|2231.19|2229.69|2230.07|2228.57|0
1621267800000|2021-05-17 16:10:00|2230.13|2228.63|2231.4|2229.9|2232.47|2230.97|2230.1|2228.6|0
1621268100000|2021-05-17 16:15:00|2231.42|2229.92|2232.99|2231.49|2233.52|2232.02|2230.86|2229.36|0
1621268400000|2021-05-17 16:20:00|2232.98|2231.48|2233.06|2231.56|2233.08|2231.58|2232.51|2231.01|0
1621268700000|2021-05-17 16:25:00|2233.07|2231.57|2233.53|2232.03|2233.56|2232.06|2233|2231.5|0
1621269000000|2021-05-17 16:30:00|2233.51|2232.01|2233.5|2232|2233.53|2232.03|2232.49|2230.99|0
1621269300000|2021-05-17 16:35:00|2233.49|2231.99|2234.63|2233.13|2235.16|2233.66|2233.49|2231.99|0
1621269600000|2021-05-17 16:40:00|2234.65|2233.15|2235.61|2234.11|2235.66|2234.16|2234.62|2233.12|0
1621269900000|2021-05-17 16:45:00|2235.63|2234.13|2234.1|2232.6|2235.65|2234.15|2234.08|2232.58|0
1621270200000|2021-05-17 16:50:00|2234.11|2232.61|2233.63|2232.13|2234.64|2233.14|2233.12|2231.62|0
1621270500000|2021-05-17 16:55:00|2233.62|2232.12|2233.53|2232.03|2233.63|2232.13|2233.02|2231.52|0
1621270800000|2021-05-17 17:00:00|2233.51|2232.01|2234.03|2232.53|2234.57|2233.07|2233.03|2231.53|0
1621271100000|2021-05-17 17:05:00|2234|2232.5|2232.71|2231.21|2234.04|2232.54|2232.7|2231.2|0
1621271400000|2021-05-17 17:10:00|2232.7|2231.2|2231.92|2230.42|2232.73|2231.23|2231.05|2229.55|0
1621271700000|2021-05-17 17:15:00|2232.07|2230.57|2230.55|2229.05|2232.1|2230.6|2230.5|2229|0
1621272000000|2021-05-17 17:20:00|2230.53|2229.03|2230.57|2229.07|2231.06|2229.56|2229.49|2227.99|0
1621272300000|2021-05-17 17:25:00|2230.56|2229.06|2230.55|2229.05|2231.09|2229.59|2230|2228.5|0
1621272600000|2021-05-17 17:30:00|2230.56|2229.06|2229.98|2228.48|2230.56|2229.06|2229.43|2227.93|0
1621272900000|2021-05-17 17:35:00|2229.97|2228.47|2230.49|2228.99|2232.04|2230.54|2229.97|2228.47|0
1621273200000|2021-05-17 17:40:00|2230.48|2228.98|2229.87|2228.37|2230.48|2228.98|2228.31|2226.81|0
1621273500000|2021-05-17 17:45:00|2229.85|2228.35|2230.99|2229.49|2231.48|2229.98|2229.34|2227.84|0
1621273800000|2021-05-17 17:50:00|2230.97|2229.47|2231.25|2229.75|2231.76|2230.26|2230.23|2228.73|0
1621274100000|2021-05-17 17:55:00|2231.27|2229.77|2231.76|2230.26|2232.33|2230.83|2230.74|2229.24|0
1621274400000|2021-05-17 18:00:00|2231.78|2230.28|2232.34|2230.84|2232.36|2230.86|2231.22|2229.72|0
1621274700000|2021-05-17 18:05:00|2232.33|2230.83|2233.15|2231.65|2233.63|2232.13|2231.82|2230.32|0
1621275000000|2021-05-17 18:10:00|2233.17|2231.67|2233.09|2231.59|2233.67|2232.17|2232.62|2231.12|0
1621275300000|2021-05-17 18:15:00|2233.1|2231.6|2233.12|2231.62|2233.6|2232.1|2232.59|2231.09|0
1621275600000|2021-05-17 18:20:00|2233.1|2231.6|2233.13|2231.63|2234.18|2232.68|2233.1|2231.6|0
1621275900000|2021-05-17 18:25:00|2233.27|2231.77|2234.16|2232.66|2234.18|2232.68|2233.1|2231.6|0
1621276200000|2021-05-17 18:30:00|2234.17|2232.67|2234.65|2233.15|2234.79|2233.29|2234.13|2232.63|0
1621276500000|2021-05-17 18:35:00|2234.66|2233.16|2231.74|2230.24|2234.68|2233.18|2231.72|2230.22|0
1621276800000|2021-05-17 18:40:00|2231.76|2230.26|2233.04|2231.54|2233.27|2231.77|2231.74|2230.24|0
1621277100000|2021-05-17 18:45:00|2233.05|2231.55|2233.58|2232.08|2233.6|2232.1|2232.5|2231|0
1621277400000|2021-05-17 18:50:00|2233.59|2232.09|2234.95|2233.45|2235.25|2233.75|2233.56|2232.06|0
1621277700000|2021-05-17 18:55:00|2234.81|2233.31|2235.01|2233.51|2235.04|2233.54|2234.4|2232.9|0
1621278000000|2021-05-17 19:00:00|2235.02|2233.52|2236.29|2234.79|2236.32|2234.82|2234.46|2232.96|0
1621278300000|2021-05-17 19:05:00|2236.31|2234.81|2236.88|2235.38|2237.43|2235.93|2236.28|2234.78|0
1621278600000|2021-05-17 19:10:00|2236.92|2235.42|2236.16|2234.66|2236.95|2235.45|2236.15|2234.65|0
1621278900000|2021-05-17 19:15:00|2236.17|2234.67|2235.14|2233.64|2236.21|2234.71|2235.09|2233.59|0
1621279200000|2021-05-17 19:20:00|2235.15|2233.65|2235.06|2233.56|2235.64|2234.14|2234.6|2233.1|0
1621279500000|2021-05-17 19:25:00|2235.05|2233.55|2235|2233.5|2235.1|2233.6|2234|2232.5|0
1621279800000|2021-05-17 19:30:00|2235.01|2233.51|2236.07|2234.57|2236.56|2235.06|2234.47|2232.97|0
1621280100000|2021-05-17 19:35:00|2236.08|2234.58|2236.22|2234.72|2236.79|2235.29|2235.4|2233.9|0
1621280400000|2021-05-17 19:40:00|2236.24|2234.74|2237.76|2236.26|2238.32|2236.82|2236.24|2234.74|0
1621280700000|2021-05-17 19:45:00|2237.75|2236.25|2237.71|2236.21|2238.87|2237.37|2237.28|2235.78|0
1621281000000|2021-05-17 19:50:00|2237.74|2236.24|2237.84|2236.34|2238.85|2237.35|2237.23|2235.73|0
1621281300000|2021-05-17 19:55:00|2237.82|2236.32|2236.61|2235.11|2238.34|2236.84|2235.66|2234.16|0
1621281600000|2021-05-17 20:00:00|2236.57|2235.07|2237.72|2236.22|2238.17|2236.67|2235.75|2234.25|0
1621281900000|2021-05-17 20:05:00|2237.73|2236.23|2238.29|2236.79|2238.7|2237.2|2237.73|2236.23|0
1621282200000|2021-05-17 20:10:00|2238.31|2236.81|2237.65|2236.15|2238.49|2236.99|2237.58|2236.08|0
1621282500000|2021-05-17 20:15:00|2237.74|2236.24|2237.78|2236.28|2237.86|2236.36|2237.48|2235.98|0
1621282800000|2021-05-17 20:20:00|2237.82|2236.32|2237.61|2236.11|2237.82|2236.32|2237.48|2235.98|0
1621283100000|2021-05-17 20:25:00|2237.57|2236.07|2237.5|2236|2237.57|2236.07|2237.46|2235.96|0
1621283400000|2021-05-17 20:30:00|2237.48|2235.98|2237.35|2235.85|2237.7|2236.2|2237.25|2235.75|0
1621283700000|2021-05-17 20:35:00|2237.34|2235.84|2237.6|2236.1|2237.81|2236.31|2237.25|2235.75|0
1621284000000|2021-05-17 20:40:00|2237.58|2236.08|2237.6|2236.1|2237.7|2236.2|2237.5|2236|0
1621284300000|2021-05-17 20:45:00|2237.62|2236.12|2237.81|2236.31|2238.01|2236.51|2237.5|2236|0
1621284600000|2021-05-17 20:50:00|2237.79|2236.29|2238.02|2236.52|2238.26|2236.76|2237.7|2236.2|0
1621284900000|2021-05-17 20:55:00|2237.94|2236.44|2237.84|2236.34|2238.04|2236.54|2237.73|2236.23|0
1621285200000|2021-05-17 21:00:00|2237.96|2236.46|2238.09|2236.59|2238.09|2236.59|2237.96|2236.46|0
1621285500000|2021-05-17 21:05:00|2238|2236.5|2238|2236.5|2238|2236.5|2237.88|2236.38|0
1621285800000|2021-05-17 21:10:00|2237.88|2236.38|2238.1|2236.6|2238.1|2236.6|2237.88|2236.38|0
1621286100000|2021-05-17 21:15:00|2238.23|2236.73|2237.99|2236.49|2238.23|2236.73|2237.99|2236.49|0
1621286400000|2021-05-17 21:20:00|2238.03|2236.53|2238.11|2236.61|2238.11|2236.61|2238.03|2236.53|0
1621286700000|2021-05-17 21:25:00|2238.07|2236.57|2238.11|2236.61|2238.11|2236.61|2238.07|2236.57|0
1621287000000|2021-05-17 21:30:00|2238.03|2236.53|2238.11|2236.61|2238.16|2236.66|2238.03|2236.53|0
1621287300000|2021-05-17 21:35:00|2238.03|2236.53|2238.03|2236.53|2238.11|2236.61|2238.03|2236.53|0
1621287600000|2021-05-17 21:40:00|2237.99|2236.49|2237.91|2236.41|2238.03|2236.53|2237.91|2236.41|0
1621287900000|2021-05-17 21:45:00|2237.95|2236.45|2237.82|2236.32|2237.95|2236.45|2237.78|2236.28|0
1621288200000|2021-05-17 21:50:00|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|2237.74|2236.24|0
1621288500000|2021-05-17 21:55:00|2237.82|2236.32|2237.95|2236.45|2237.95|2236.45|2237.74|2236.24|0
1621288800000|2021-05-17 22:00:00|2237.89|2236.39|2238.31|2236.81|2238.41|2236.91|2237.25|2235.75|0
1621289100000|2021-05-17 22:05:00|2238.33|2236.83|2237.96|2236.46|2238.41|2236.91|2237.96|2236.46|0
1621289400000|2021-05-17 22:10:00|2237.98|2236.48|2238.31|2236.81|2238.31|2236.81|2237.98|2236.48|0
1621289700000|2021-05-17 22:15:00|2238.32|2236.82|2237.85|2236.35|2238.41|2236.91|2237.85|2236.35|0
1621290000000|2021-05-17 22:20:00|2237.86|2236.36|2238.2|2236.7|2238.41|2236.91|2237.86|2236.36|0
1621290300000|2021-05-17 22:25:00|2238.19|2236.69|2237.96|2236.46|2238.2|2236.7|2237.96|2236.46|0
1621290600000|2021-05-17 22:30:00|2237.94|2236.44|2237.84|2236.34|2237.96|2236.46|2237.54|2236.04|0
1621290900000|2021-05-17 22:35:00|2237.86|2236.36|2237.19|2235.69|2237.95|2236.45|2237.09|2235.59|0
1621291200000|2021-05-17 22:40:00|2237.18|2235.68|2236.88|2235.38|2237.29|2235.79|2236.63|2235.13|0
1621291500000|2021-05-17 22:45:00|2236.9|2235.4|2236.53|2235.03|2236.98|2235.48|2236.43|2234.93|0
1621291800000|2021-05-17 22:50:00|2236.54|2235.04|2236.33|2234.83|2236.88|2235.38|2236.28|2234.78|0
1621292100000|2021-05-17 22:55:00|2236.34|2234.84|2235.98|2234.48|2236.53|2235.03|2235.98|2234.48|0
1621292400000|2021-05-17 23:00:00|2236|2234.5|2236.08|2234.58|2236.43|2234.93|2235.98|2234.48|0
1621292700000|2021-05-17 23:05:00|2236.09|2234.59|2236.63|2235.13|2236.88|2235.38|2236.09|2234.59|0
1621293000000|2021-05-17 23:10:00|2236.65|2235.15|2236.88|2235.38|2236.88|2235.38|2236.43|2234.93|0
1621293300000|2021-05-17 23:15:00|2236.87|2235.37|2236.63|2235.13|2236.93|2235.43|2236.63|2235.13|0
1621293600000|2021-05-17 23:20:00|2236.64|2235.14|2236.98|2235.48|2236.98|2235.48|2236.63|2235.13|0
1621293900000|2021-05-17 23:25:00|2236.97|2235.47|2237.84|2236.34|2237.95|2236.45|2236.88|2235.38|0
1621294200000|2021-05-17 23:30:00|2237.79|2236.29|2237.84|2236.34|2238.05|2236.55|2237.54|2236.04|0
1621294500000|2021-05-17 23:35:00|2237.83|2236.33|2237.74|2236.24|2237.95|2236.45|2237.64|2236.14|0
1621294800000|2021-05-17 23:40:00|2237.75|2236.25|2239.17|2237.67|2239.36|2237.86|2237.75|2236.25|0
1621295100000|2021-05-17 23:45:00|2239.19|2237.69|2239.83|2238.33|2239.83|2238.33|2239.07|2237.57|0
1621295400000|2021-05-17 23:50:00|2239.82|2238.32|2239.53|2238.03|2239.83|2238.33|2239.28|2237.78|0
1621295700000|2021-05-17 23:55:00|2239.54|2238.04|2239.84|2238.34|2240.04|2238.54|2239.53|2238.03|0
1621296000000|2021-05-18 00:00:00|2239.82|2238.32|2239.55|2238.05|2240.18|2238.68|2239.4|2237.9|0
1621296300000|2021-05-18 00:05:00|2239.56|2238.06|2239.55|2238.05|2239.75|2238.25|2239.1|2237.6|0
1621296600000|2021-05-18 00:10:00|2239.54|2238.04|2238.85|2237.35|2239.55|2238.05|2238.65|2237.15|0
1621296900000|2021-05-18 00:15:00|2238.86|2237.36|2242.81|2241.31|2243.26|2241.76|2238.85|2237.35|0
1621297200000|2021-05-18 00:20:00|2242.79|2241.29|2242.37|2240.87|2243.25|2241.75|2241.89|2240.39|0
1621297500000|2021-05-18 00:25:00|2242.38|2240.88|2242.57|2241.07|2242.83|2241.33|2242.09|2240.59|0
1621297800000|2021-05-18 00:30:00|2242.58|2241.08|2242.05|2240.55|2242.58|2241.08|2242.04|2240.54|0
1621298100000|2021-05-18 00:35:00|2242.04|2240.54|2242.05|2240.55|2243.01|2241.51|2242.02|2240.52|0
1621298400000|2021-05-18 00:40:00|2242.04|2240.54|2241.58|2240.08|2242.05|2240.55|2241.54|2240.04|0
1621298700000|2021-05-18 00:45:00|2241.59|2240.09|2242.04|2240.54|2243.03|2241.53|2241.59|2240.09|0
1621299000000|2021-05-18 00:50:00|2242.05|2240.55|2242.53|2241.03|2243.03|2241.53|2242.04|2240.54|0
1621299300000|2021-05-18 00:55:00|2242.54|2241.04|2243.02|2241.52|2243.49|2241.99|2242.05|2240.55|0
1621299600000|2021-05-18 01:00:00|2243.16|2241.66|2242.95|2241.45|2243.5|2242|2242.95|2241.45|0
1621299900000|2021-05-18 01:05:00|2242.92|2241.42|2243.44|2241.94|2243.44|2241.94|2242.45|2240.95|0
1621300200000|2021-05-18 01:10:00|2243.43|2241.93|2243.47|2241.97|2243.7|2242.2|2242.96|2241.46|0
1621300500000|2021-05-18 01:15:00|2243.49|2241.99|2243.95|2242.45|2243.95|2242.45|2243.43|2241.93|0
1621300800000|2021-05-18 01:20:00|2243.96|2242.46|2244.45|2242.95|2244.92|2243.42|2243.95|2242.45|0
1621301100000|2021-05-18 01:25:00|2244.46|2242.96|2244.95|2243.45|2245.4|2243.9|2244.44|2242.94|0
1621301400000|2021-05-18 01:30:00|2244.94|2243.44|2245.87|2244.37|2245.87|2244.37|2244.45|2242.95|0
1621301700000|2021-05-18 01:35:00|2245.89|2244.39|2245.82|2244.32|2246.34|2244.84|2245.32|2243.82|0
1621302000000|2021-05-18 01:40:00|2245.83|2244.33|2245.9|2244.4|2246.35|2244.85|2245.83|2244.33|0
1621302300000|2021-05-18 01:45:00|2245.89|2244.39|2245.89|2244.39|2246.37|2244.87|2245.86|2244.36|0
1621302600000|2021-05-18 01:50:00|2245.88|2244.38|2245.87|2244.37|2246.37|2244.87|2245.84|2244.34|0
1621302900000|2021-05-18 01:55:00|2245.86|2244.36|2245.87|2244.37|2246.33|2244.83|2245.37|2243.87|0
1621303200000|2021-05-18 02:00:00|2245.85|2244.35|2246.36|2244.86|2246.36|2244.86|2245.4|2243.9|0
1621303500000|2021-05-18 02:05:00|2246.35|2244.85|2245.9|2244.4|2246.36|2244.86|2245.87|2244.37|0
1621303800000|2021-05-18 02:10:00|2245.91|2244.41|2245.43|2243.93|2246.36|2244.86|2245.43|2243.93|0
1621304100000|2021-05-18 02:15:00|2245.44|2243.94|2245.39|2243.89|2245.9|2244.4|2245.39|2243.89|0
1621304400000|2021-05-18 02:20:00|2245.4|2243.9|2244.85|2243.35|2245.4|2243.9|2244.83|2243.33|0
1621304700000|2021-05-18 02:25:00|2244.86|2243.36|2244.86|2243.36|2245.34|2243.84|2244.33|2242.83|0
1621305000000|2021-05-18 02:30:00|2244.85|2243.35|2244.85|2243.35|2245.36|2243.86|2244.82|2243.32|0
1621305300000|2021-05-18 02:35:00|2244.84|2243.34|2244.86|2243.36|2244.86|2243.36|2244.33|2242.83|0
1621305600000|2021-05-18 02:40:00|2244.85|2243.35|2245.36|2243.86|2245.37|2243.87|2244.83|2243.33|0
1621305900000|2021-05-18 02:45:00|2245.34|2243.84|2245.34|2243.84|2245.36|2243.86|2244.86|2243.36|0
1621306200000|2021-05-18 02:50:00|2245.33|2243.83|2245.29|2243.79|2245.34|2243.84|2245.29|2243.79|0
1621306500000|2021-05-18 02:55:00|2245.3|2243.8|2245.3|2243.8|2245.33|2243.83|2244.82|2243.32|0
1621306800000|2021-05-18 03:00:00|2245.31|2243.81|2245.33|2243.83|2245.78|2244.28|2245.29|2243.79|0
1621307100000|2021-05-18 03:05:00|2245.32|2243.82|2245.81|2244.31|2245.81|2244.31|2245.32|2243.82|0
1621307400000|2021-05-18 03:10:00|2245.8|2244.3|2245.8|2244.3|2245.81|2244.31|2245.33|2243.83|0
1621307700000|2021-05-18 03:15:00|2245.81|2244.31|2245.82|2244.32|2245.84|2244.34|2245.8|2244.3|0
1621308000000|2021-05-18 03:20:00|2245.89|2244.39|2245.82|2244.32|2246.05|2244.55|2245.82|2244.32|0
1621308300000|2021-05-18 03:25:00|2245.81|2244.31|2245.81|2244.31|2245.82|2244.32|2245.8|2244.3|0
1621308600000|2021-05-18 03:30:00|2245.8|2244.3|2245.85|2244.35|2245.85|2244.35|2245.77|2244.27|0
1621308900000|2021-05-18 03:35:00|2245.99|2244.49|2246.31|2244.81|2246.32|2244.82|2245.99|2244.49|0
1621309200000|2021-05-18 03:40:00|2246.29|2244.79|2246.29|2244.79|2246.32|2244.82|2246.29|2244.79|0
1621309500000|2021-05-18 03:45:00|2246.28|2244.78|2246.31|2244.81|2246.32|2244.82|2246.28|2244.78|0
1621309800000|2021-05-18 03:50:00|2246.29|2244.79|2246.32|2244.82|2246.32|2244.82|2246.29|2244.79|0
1621310100000|2021-05-18 03:55:00|2246.46|2244.96|2246.29|2244.79|2246.77|2245.27|2246.28|2244.78|0
1621310400000|2021-05-18 04:00:00|2246.31|2244.81|2246.2|2244.7|2246.71|2245.21|2246.2|2244.7|0
1621310700000|2021-05-18 04:05:00|2246.21|2244.71|2245.59|2244.09|2246.21|2244.71|2245.13|2243.63|0
1621311000000|2021-05-18 04:10:00|2245.53|2244.03|2245.61|2244.11|2245.65|2244.15|2245.14|2243.64|0
1621311300000|2021-05-18 04:15:00|2245.47|2243.97|2245.11|2243.61|2245.61|2244.11|2245.11|2243.61|0
1621311600000|2021-05-18 04:20:00|2245.1|2243.6|2244.59|2243.09|2245.13|2243.63|2244.59|2243.09|0
1621311900000|2021-05-18 04:25:00|2244.6|2243.1|2245.07|2243.57|2245.6|2244.1|2244.59|2243.09|0
1621312200000|2021-05-18 04:30:00|2245.08|2243.58|2245.58|2244.08|2245.6|2244.1|2245.07|2243.57|0
1621312500000|2021-05-18 04:35:00|2245.57|2244.07|2246.08|2244.58|2246.09|2244.59|2245.57|2244.07|0
1621312800000|2021-05-18 04:40:00|2246.07|2244.57|2245.6|2244.1|2246.1|2244.6|2245.59|2244.09|0
1621313100000|2021-05-18 04:45:00|2245.59|2244.09|2245.59|2244.09|2245.6|2244.1|2245.09|2243.59|0
1621313400000|2021-05-18 04:50:00|2245.58|2244.08|2245.1|2243.6|2245.59|2244.09|2245.1|2243.6|0
1621313700000|2021-05-18 04:55:00|2245.24|2243.74|2245.61|2244.11|2245.61|2244.11|2245.24|2243.74|0
1621314000000|2021-05-18 05:00:00|2245.6|2244.1|2245.13|2243.63|2245.6|2244.1|2244.62|2243.12|0
1621314300000|2021-05-18 05:05:00|2245.14|2243.64|2244.68|2243.18|2245.14|2243.64|2244.63|2243.13|0
1621314600000|2021-05-18 05:10:00|2244.7|2243.2|2245.17|2243.67|2245.21|2243.71|2244.7|2243.2|0
1621314900000|2021-05-18 05:15:00|2245.16|2243.66|2245.18|2243.68|2245.67|2244.17|2245.16|2243.66|0
1621315200000|2021-05-18 05:20:00|2245.2|2243.7|2245.27|2243.77|2245.72|2244.22|2245.2|2243.7|0
1621315500000|2021-05-18 05:25:00|2245.28|2243.78|2245.75|2244.25|2245.75|2244.25|2245.25|2243.75|0
1621315800000|2021-05-18 05:30:00|2245.73|2244.23|2245.31|2243.81|2245.76|2244.26|2244.82|2243.32|0
1621316100000|2021-05-18 05:35:00|2245.3|2243.8|2245.77|2244.27|2245.79|2244.29|2245.29|2243.79|0
1621316400000|2021-05-18 05:40:00|2245.79|2244.29|2245.75|2244.25|2245.79|2244.29|2245.73|2244.23|0
1621316700000|2021-05-18 05:45:00|2245.74|2244.24|2245.72|2244.22|2246.19|2244.69|2245.71|2244.21|0
1621317000000|2021-05-18 05:50:00|2245.71|2244.21|2246.19|2244.69|2246.19|2244.69|2245.69|2244.19|0
1621317300000|2021-05-18 05:55:00|2246.18|2244.68|2246.14|2244.64|2246.19|2244.69|2245.68|2244.18|0
1621317600000|2021-05-18 06:00:00|2246.12|2244.62|2246.17|2244.67|2246.66|2245.16|2245.66|2244.16|0
1621317900000|2021-05-18 06:05:00|2246.18|2244.68|2246.66|2245.16|2246.66|2245.16|2246.16|2244.66|0
1621318200000|2021-05-18 06:10:00|2246.65|2245.15|2245.81|2244.31|2246.66|2245.16|2245.76|2244.26|0
1621318500000|2021-05-18 06:15:00|2245.79|2244.29|2246.8|2245.3|2247.69|2246.19|2245.79|2244.29|0
1621318800000|2021-05-18 06:20:00|2246.79|2245.29|2246.84|2245.34|2246.84|2245.34|2246.3|2244.8|0
1621319100000|2021-05-18 06:25:00|2246.83|2245.33|2247.34|2245.84|2247.34|2245.84|2246.81|2245.31|0
1621319400000|2021-05-18 06:30:00|2247.35|2245.85|2248.92|2247.52|2249.67|2248.27|2247.32|2245.82|33
1621319700000|2021-05-18 06:35:00|2249.04|2247.64|2250.67|2249.27|2250.79|2249.39|2249.04|2247.64|189
1621320000000|2021-05-18 06:40:00|2250.79|2249.39|2251.54|2250.14|2251.79|2250.39|2250.79|2249.39|36
1621320300000|2021-05-18 06:45:00|2251.67|2250.27|2251.54|2250.14|2251.92|2250.52|2251.29|2249.89|43
1621320600000|2021-05-18 06:50:00|2251.42|2250.02|2251.29|2249.89|2252.17|2250.77|2251.29|2249.89|39
1621320900000|2021-05-18 06:55:00|2251.33|2249.83|2249.36|2247.86|2251.34|2249.84|2249.34|2247.84|0
1621321200000|2021-05-18 07:00:00|2249.34|2247.84|2245.97|2245.47|2250.22|2249.72|2244.84|2244.34|2991
1621321500000|2021-05-18 07:05:00|2246.09|2245.59|2252.72|2252.22|2252.72|2252.22|2246.09|2245.59|3157
1621321800000|2021-05-18 07:10:00|2252.59|2252.09|2249.47|2248.97|2253.47|2252.97|2249.22|2248.72|6191
1621322100000|2021-05-18 07:15:00|2249.72|2249.22|2252.97|2252.47|2252.97|2252.47|2249.22|2248.72|1625
1621322400000|2021-05-18 07:20:00|2252.72|2252.22|2252.09|2251.59|2255.22|2254.72|2251.97|2251.47|2326
1621322700000|2021-05-18 07:25:00|2251.97|2251.47|2252.47|2251.97|2253.22|2252.72|2251.34|2250.84|1679
1621323000000|2021-05-18 07:30:00|2252.72|2252.22|2249.47|2248.97|2252.84|2252.34|2249.22|2248.72|4308
1621323300000|2021-05-18 07:35:00|2249.22|2248.72|2251.09|2250.59|2251.34|2250.84|2248.84|2248.34|4062
1621323600000|2021-05-18 07:40:00|2250.83|2250.33|2248.83|2248.33|2250.96|2250.46|2248.46|2247.96|1473
1621323900000|2021-05-18 07:45:00|2248.71|2248.21|2245.96|2245.46|2248.83|2248.33|2245.46|2244.96|2194
1621324200000|2021-05-18 07:50:00|2246.08|2245.58|2244.21|2243.71|2247.21|2246.71|2244.21|2243.71|4445
1621324500000|2021-05-18 07:55:00|2244.08|2243.58|2249.21|2248.71|2249.71|2249.21|2243.71|2243.21|7202
1621324800000|2021-05-18 08:00:00|2249.33|2248.83|2248.21|2247.71|2249.46|2248.96|2247.96|2247.46|11616
1621325100000|2021-05-18 08:05:00|2248.08|2247.58|2247.71|2247.21|2249.46|2248.96|2247.46|2246.96|1527
1621325400000|2021-05-18 08:10:00|2247.46|2246.96|2247.46|2246.96|2247.46|2246.96|2246.21|2245.71|2034
1621325700000|2021-05-18 08:15:00|2247.71|2247.21|2248.71|2248.21|2248.71|2248.21|2246.71|2246.21|2483
1621326000000|2021-05-18 08:20:00|2248.46|2247.96|2250.71|2250.21|2251.08|2250.58|2248.33|2247.83|7914
1621326300000|2021-05-18 08:25:00|2250.21|2249.71|2248.46|2247.96|2250.71|2250.21|2248.21|2247.71|1066
1621326600000|2021-05-18 08:30:00|2248.33|2247.83|2249.21|2248.71|2249.46|2248.96|2248.21|2247.71|2245
1621326900000|2021-05-18 08:35:00|2249.46|2248.96|2249.46|2248.96|2250.96|2250.46|2248.96|2248.46|6674
1621327200000|2021-05-18 08:40:00|2249.33|2248.83|2247.83|2247.33|2249.46|2248.96|2247.71|2247.21|733
1621327500000|2021-05-18 08:45:00|2247.71|2247.21|2246.71|2246.21|2247.83|2247.33|2246.21|2245.71|1169
1621327800000|2021-05-18 08:50:00|2246.58|2246.08|2245.46|2244.96|2246.96|2246.46|2244.96|2244.46|1677
1621328100000|2021-05-18 08:55:00|2245.33|2244.83|2245.21|2244.71|2245.71|2245.21|2244.96|2244.46|632
1621328400000|2021-05-18 09:00:00|2245.08|2244.58|2245.08|2244.58|2245.71|2245.21|2244.21|2243.71|2302
1621328700000|2021-05-18 09:05:00|2245.21|2244.71|2242.96|2242.46|2245.21|2244.71|2242.96|2242.46|1080
1621329000000|2021-05-18 09:10:00|2243.21|2242.71|2243.46|2242.96|2243.96|2243.46|2242.21|2241.71|4840
1621329300000|2021-05-18 09:15:00|2243.58|2243.08|2244.96|2244.46|2245.46|2244.96|2243.21|2242.71|2706
1621329600000|2021-05-18 09:20:00|2244.83|2244.33|2245.33|2244.83|2245.71|2245.21|2244.71|2244.21|677
1621329900000|2021-05-18 09:25:00|2245.21|2244.71|2244.33|2243.83|2245.58|2245.08|2242.96|2242.46|20473
1621330200000|2021-05-18 09:30:00|2244.21|2243.71|2243.46|2242.96|2244.33|2243.83|2242.71|2242.21|712
1621330500000|2021-05-18 09:35:00|2243.58|2243.08|2242.71|2242.21|2244.21|2243.71|2242.46|2241.96|3546
1621330800000|2021-05-18 09:40:00|2242.58|2242.08|2242.83|2242.33|2243.21|2242.71|2242.46|2241.96|593
1621331100000|2021-05-18 09:45:00|2242.96|2242.46|2244.21|2243.71|2244.96|2244.46|2242.71|2242.21|859
1621331400000|2021-05-18 09:50:00|2244.08|2243.58|2245.83|2245.33|2246.46|2245.96|2243.83|2243.33|661
1621331700000|2021-05-18 09:55:00|2245.71|2245.21|2245.96|2245.46|2246.21|2245.71|2244.96|2244.46|2295
1621332000000|2021-05-18 10:00:00|2245.71|2245.21|2248.33|2247.83|2248.46|2247.96|2245.71|2245.21|949
1621332300000|2021-05-18 10:05:00|2248.21|2247.71|2248.71|2248.21|2249.71|2249.21|2247.96|2247.46|851
1621332600000|2021-05-18 10:10:00|2248.58|2248.08|2249.21|2248.71|2249.46|2248.96|2248.58|2248.08|1184
1621332900000|2021-05-18 10:15:00|2249.08|2248.58|2248.96|2248.46|2249.58|2249.08|2248.46|2247.96|1099
1621333200000|2021-05-18 10:20:00|2248.83|2248.33|2248.46|2247.96|2249.21|2248.71|2247.71|2247.21|7682
1621333500000|2021-05-18 10:25:00|2248.58|2248.08|2249.96|2249.46|2250.08|2249.58|2247.71|2247.21|1014
1621333800000|2021-05-18 10:30:00|2250.08|2249.58|2249.96|2249.46|2250.96|2250.46|2249.46|2248.96|919
1621334100000|2021-05-18 10:35:00|2250.08|2249.58|2250.21|2249.71|2250.46|2249.96|2249.71|2249.21|858
1621334400000|2021-05-18 10:40:00|2250.33|2249.83|2249.46|2248.96|2250.71|2250.21|2249.46|2248.96|582
1621334700000|2021-05-18 10:45:00|2249.33|2248.83|2249.21|2248.71|2249.71|2249.21|2248.71|2248.21|651
1621335000000|2021-05-18 10:50:00|2249.08|2248.58|2249.71|2249.21|2249.96|2249.46|2248.71|2248.21|626
1621335300000|2021-05-18 10:55:00|2249.83|2249.33|2249.71|2249.21|2249.96|2249.46|2249.46|2248.96|509
1621335600000|2021-05-18 11:00:00|2249.58|2249.08|2249.71|2249.21|2250.71|2250.21|2249.46|2248.96|778
1621335900000|2021-05-18 11:05:00|2249.83|2249.33|2249.46|2248.96|2250.71|2250.21|2249.21|2248.71|1437
1621336200000|2021-05-18 11:10:00|2249.58|2249.08|2250.21|2249.71|2250.46|2249.96|2249.21|2248.71|512
1621336500000|2021-05-18 11:15:00|2250.33|2249.83|2250.08|2249.58|2250.58|2250.08|2249.21|2248.71|794
1621336800000|2021-05-18 11:20:00|2249.96|2249.46|2248.46|2247.96|2250.08|2249.58|2248.46|2247.96|3583
1621337100000|2021-05-18 11:25:00|2248.33|2247.83|2248.08|2247.58|2248.33|2247.83|2245.46|2244.96|4041
1621337400000|2021-05-18 11:30:00|2248.21|2247.71|2248.83|2248.33|2248.83|2248.33|2247.21|2246.71|4457
1621337700000|2021-05-18 11:35:00|2248.96|2248.46|2248.58|2248.08|2249.83|2249.33|2248.46|2247.96|726
1621338000000|2021-05-18 11:40:00|2248.46|2247.96|2248.87|2248.37|2249.62|2249.12|2248.12|2247.62|646
1621338300000|2021-05-18 11:45:00|2248.74|2248.24|2250.49|2249.99|2250.62|2250.12|2248.49|2247.99|2717
1621338600000|2021-05-18 11:50:00|2250.37|2249.87|2250.37|2249.87|2250.87|2250.37|2249.62|2249.12|1403
1621338900000|2021-05-18 11:55:00|2250.12|2249.62|2249.37|2248.87|2250.87|2250.37|2249.12|2248.62|1659
1621339200000|2021-05-18 12:00:00|2249.49|2248.99|2249.37|2248.87|2249.74|2249.24|2248.62|2248.12|923
1621339500000|2021-05-18 12:05:00|2249.62|2249.12|2249.37|2248.87|2249.74|2249.24|2248.49|2247.99|611
1621339800000|2021-05-18 12:10:00|2249.49|2248.99|2250.37|2249.87|2250.62|2250.12|2249.12|2248.62|478
1621340100000|2021-05-18 12:15:00|2250.12|2249.62|2249.37|2248.87|2250.12|2249.62|2249.12|2248.62|883
1621340400000|2021-05-18 12:20:00|2249.49|2248.99|2248.37|2247.87|2249.49|2248.99|2248.12|2247.62|1444
1621340700000|2021-05-18 12:25:00|2248.49|2247.99|2248.12|2247.62|2248.49|2247.99|2247.62|2247.12|830
1621341000000|2021-05-18 12:30:00|2248.24|2247.74|2247.37|2246.87|2248.37|2247.87|2246.62|2246.12|656
1621341300000|2021-05-18 12:35:00|2247.49|2246.99|2246.12|2245.62|2247.74|2247.24|2245.87|2245.37|568
1621341600000|2021-05-18 12:40:00|2245.99|2245.49|2243.62|2243.12|2246.12|2245.62|2243.62|2243.12|920
1621341900000|2021-05-18 12:45:00|2243.37|2242.87|2243.62|2243.12|2245.12|2244.62|2243.12|2242.62|4243
1621342200000|2021-05-18 12:50:00|2243.49|2242.99|2243.99|2243.49|2244.62|2244.12|2243.37|2242.87|1412
1621342500000|2021-05-18 12:55:00|2243.87|2243.37|2244.24|2243.74|2244.37|2243.87|2243.37|2242.87|507
1621342800000|2021-05-18 13:00:00|2244.37|2243.87|2243.87|2243.37|2245.62|2245.12|2243.87|2243.37|4748
1621343100000|2021-05-18 13:05:00|2244.12|2243.62|2244.37|2243.87|2244.37|2243.87|2242.87|2242.37|2952
1621343400000|2021-05-18 13:10:00|2244.24|2243.74|2243.74|2243.24|2244.37|2243.87|2243.12|2242.62|725
1621343700000|2021-05-18 13:15:00|2243.87|2243.37|2245.62|2245.12|2245.62|2245.12|2243.37|2242.87|455
1621344000000|2021-05-18 13:20:00|2245.74|2245.24|2245.62|2245.12|2246.37|2245.87|2245.24|2244.74|1231
1621344300000|2021-05-18 13:25:00|2245.49|2244.99|2246.12|2245.62|2246.12|2245.62|2245.12|2244.62|774
1621344600000|2021-05-18 13:30:00|2245.99|2245.49|2239.87|2239.37|2246.49|2245.99|2239.87|2239.37|3207
1621344900000|2021-05-18 13:35:00|2240.12|2239.62|2246.12|2245.62|2246.12|2245.62|2240.12|2239.62|1408
1621345200000|2021-05-18 13:40:00|2245.87|2245.37|2245.49|2244.99|2246.62|2246.12|2244.87|2244.37|6564
1621345500000|2021-05-18 13:45:00|2245.62|2245.12|2244.12|2243.62|2246.12|2245.62|2242.12|2241.62|1491
1621345800000|2021-05-18 13:50:00|2243.99|2243.49|2244.12|2243.62|2244.12|2243.62|2242.62|2242.12|1042
1621346100000|2021-05-18 13:55:00|2244.24|2243.74|2244.62|2244.12|2245.62|2245.12|2243.62|2243.12|2377
1621346400000|2021-05-18 14:00:00|2244.37|2243.87|2241.37|2240.87|2244.62|2244.12|2239.24|2238.74|3362
1621346700000|2021-05-18 14:05:00|2241.24|2240.74|2241.62|2241.12|2242.62|2242.12|2239.87|2239.37|1044
1621347000000|2021-05-18 14:10:00|2241.87|2241.37|2242.12|2241.62|2242.62|2242.12|2240.87|2240.37|1204
1621347300000|2021-05-18 14:15:00|2242.24|2241.74|2243.37|2242.87|2244.12|2243.62|2241.87|2241.37|920
1621347600000|2021-05-18 14:20:00|2243.62|2243.12|2245.87|2245.37|2246.12|2245.62|2243.62|2243.12|1424
1621347900000|2021-05-18 14:25:00|2245.62|2245.12|2247.62|2247.12|2247.62|2247.12|2245.37|2244.87|2321
1621348200000|2021-05-18 14:30:00|2247.37|2246.87|2247.12|2246.62|2247.99|2247.49|2246.87|2246.37|1794
1621348500000|2021-05-18 14:35:00|2246.99|2246.49|2246.87|2246.37|2247.62|2247.12|2246.62|2246.12|1643
1621348800000|2021-05-18 14:40:00|2246.99|2246.49|2244.99|2244.49|2247.12|2246.62|2244.62|2244.12|1504
1621349100000|2021-05-18 14:45:00|2245.12|2244.62|2246.87|2246.37|2247.12|2246.62|2245.12|2244.62|1480
1621349400000|2021-05-18 14:50:00|2247.12|2246.62|2245.87|2245.37|2247.37|2246.87|2245.62|2245.12|910
1621349700000|2021-05-18 14:55:00|2245.62|2245.12|2246.24|2245.74|2246.37|2245.87|2245.37|2244.87|3924
1621350000000|2021-05-18 15:00:00|2246.12|2245.62|2244.24|2243.74|2246.37|2245.87|2244.24|2243.74|4025
1621350300000|2021-05-18 15:05:00|2244.12|2243.62|2246.87|2246.37|2247.12|2246.62|2243.99|2243.49|2875
1621350600000|2021-05-18 15:10:00|2246.99|2246.49|2249.12|2248.62|2249.37|2248.87|2246.99|2246.49|2734
1621350900000|2021-05-18 15:15:00|2248.87|2248.37|2248.37|2247.87|2249.12|2248.62|2247.87|2247.37|3570
1621351200000|2021-05-18 15:20:00|2248.49|2247.99|2250.07|2248.57|2250.07|2248.87|2248.12|2247.62|4039
1621351500000|2021-05-18 15:25:00|2250.06|2248.56|2250.42|2248.92|2250.95|2249.45|2250.01|2248.51|4819
1621351800000|2021-05-18 15:30:00|2250.56|2249.06|2246.82|2245.42|2250.91|2249.41|2246.82|2245.42|315
1621352100000|2021-05-18 15:35:00|2246.69|2245.29|2247.32|2245.92|2247.44|2246.04|2246.69|2245.29|1536
1621352400000|2021-05-18 15:40:00|2247.07|2245.67|2246.69|2245.29|2247.44|2246.04|2246.69|2245.29|119
1621352700000|2021-05-18 15:45:00|2246.82|2245.42|2247.57|2246.17|2247.69|2246.29|2246.69|2245.29|24
1621353000000|2021-05-18 15:50:00|2247.69|2246.29|2246.82|2245.42|2247.69|2246.29|2246.82|2245.42|9
1621353300000|2021-05-18 15:55:00|2246.69|2245.29|2246.63|2245.13|2247.69|2246.29|2246.44|2245.04|31
1621353600000|2021-05-18 16:00:00|2246.62|2245.12|2246.69|2245.19|2247.17|2245.67|2246.09|2244.59|500
1621353900000|2021-05-18 16:05:00|2246.67|2245.17|2246.17|2244.67|2246.74|2245.24|2246.16|2244.66|0
1621354200000|2021-05-18 16:10:00|2246.16|2244.66|2246.29|2244.79|2246.76|2245.26|2245.68|2244.18|0
1621354500000|2021-05-18 16:15:00|2246.27|2244.77|2245.75|2244.25|2246.3|2244.8|2245.72|2244.22|0
1621354800000|2021-05-18 16:20:00|2245.76|2244.26|2246.83|2245.33|2246.83|2245.33|2245.71|2244.21|0
1621355100000|2021-05-18 16:25:00|2246.82|2245.32|2247.33|2245.83|2247.36|2245.86|2246.33|2244.83|0
1621355400000|2021-05-18 16:30:00|2247.35|2245.85|2247.36|2245.86|2247.39|2245.89|2246.82|2245.32|0
1621355700000|2021-05-18 16:35:00|2247.38|2245.88|2246.89|2245.39|2247.38|2245.88|2246.86|2245.36|0
1621356000000|2021-05-18 16:40:00|2246.88|2245.38|2247.82|2246.32|2247.85|2246.35|2246.88|2245.38|0
1621356300000|2021-05-18 16:45:00|2247.81|2246.31|2248.63|2247.13|2248.63|2247.13|2247.8|2246.3|0
1621356600000|2021-05-18 16:50:00|2248.62|2247.12|2248.6|2247.1|2248.62|2247.12|2248.57|2247.07|0
1621356900000|2021-05-18 16:55:00|2248.59|2247.09|2247.63|2246.13|2248.61|2247.11|2247.3|2245.8|0
1621357200000|2021-05-18 17:00:00|2247.64|2246.14|2247.64|2246.14|2248.16|2246.66|2247.61|2246.11|0
1621357500000|2021-05-18 17:05:00|2247.63|2246.13|2247.58|2246.08|2247.64|2246.14|2246.55|2245.05|0
1621357800000|2021-05-18 17:10:00|2247.59|2246.09|2247.56|2246.06|2248.07|2246.57|2247.3|2245.8|0
1621358100000|2021-05-18 17:15:00|2247.55|2246.05|2247.99|2246.49|2248.03|2246.53|2247.01|2245.51|0
1621358400000|2021-05-18 17:20:00|2248.01|2246.51|2248.97|2247.47|2249.01|2247.51|2247.99|2246.49|0
1621358700000|2021-05-18 17:25:00|2248.96|2247.46|2250.01|2248.51|2250.03|2248.53|2248.49|2246.99|0
1621359000000|2021-05-18 17:30:00|2250.02|2248.52|2249.53|2248.03|2250.04|2248.54|2249|2247.5|0
1621359300000|2021-05-18 17:35:00|2249.52|2248.02|2249|2247.5|2249.54|2248.04|2248.5|2247|0
1621359600000|2021-05-18 17:40:00|2249.01|2247.51|2247.77|2246.27|2249.01|2247.51|2247.27|2245.77|0
1621359900000|2021-05-18 17:45:00|2247.78|2246.28|2247.24|2245.74|2248.31|2246.81|2247.22|2245.72|0
1621360200000|2021-05-18 17:50:00|2247.23|2245.73|2246.76|2245.26|2247.29|2245.79|2246.29|2244.79|0
1621360500000|2021-05-18 17:55:00|2246.74|2245.24|2246.25|2244.75|2247.26|2245.76|2246.25|2244.75|0
1621360800000|2021-05-18 18:00:00|2246.27|2244.77|2246.17|2244.67|2246.74|2245.24|2245.67|2244.17|0
1621361100000|2021-05-18 18:05:00|2246.19|2244.69|2246.44|2244.94|2247.5|2246|2246.17|2244.67|0
1621361400000|2021-05-18 18:10:00|2246.42|2244.92|2246.92|2245.42|2247.44|2245.94|2246.39|2244.89|0
1621361700000|2021-05-18 18:15:00|2246.91|2245.41|2246.79|2245.29|2247.42|2245.92|2246.78|2245.28|0
1621362000000|2021-05-18 18:20:00|2246.8|2245.3|2245.68|2244.18|2247.32|2245.82|2245.62|2244.12|0
1621362300000|2021-05-18 18:25:00|2245.66|2244.16|2245.21|2243.71|2245.75|2244.25|2245.16|2243.66|0
1621362600000|2021-05-18 18:30:00|2245.2|2243.7|2243.36|2241.86|2245.7|2244.2|2243.36|2241.86|0
1621362900000|2021-05-18 18:35:00|2243.37|2241.87|2240.83|2239.33|2243.89|2242.39|2240.82|2239.32|0
1621363200000|2021-05-18 18:40:00|2240.82|2239.32|2241.37|2239.87|2241.85|2240.35|2240.08|2238.58|0
1621363500000|2021-05-18 18:45:00|2241.39|2239.89|2241.44|2239.94|2241.61|2240.11|2240.01|2238.51|0
1621363800000|2021-05-18 18:50:00|2241.6|2240.1|2241.7|2240.2|2242.19|2240.69|2241.09|2239.59|0
1621364100000|2021-05-18 18:55:00|2241.69|2240.19|2243.24|2241.74|2243.24|2241.74|2241.15|2239.65|0
1621364400000|2021-05-18 19:00:00|2243.21|2241.71|2243.31|2241.81|2243.33|2241.83|2242.23|2240.73|0
1621364700000|2021-05-18 19:05:00|2243.33|2241.83|2242.77|2241.27|2243.33|2241.83|2241.73|2240.23|0
1621365000000|2021-05-18 19:10:00|2242.76|2241.26|2242.1|2240.6|2243.27|2241.77|2242.04|2240.54|0
1621365300000|2021-05-18 19:15:00|2242.09|2240.59|2242.92|2241.42|2242.92|2241.42|2242.02|2240.52|0
1621365600000|2021-05-18 19:20:00|2242.9|2241.4|2242.44|2240.94|2242.95|2241.45|2242.38|2240.88|0
1621365900000|2021-05-18 19:25:00|2242.45|2240.95|2243.66|2242.16|2244.13|2242.63|2242.45|2240.95|0
1621366200000|2021-05-18 19:30:00|2243.92|2242.42|2245.71|2244.21|2245.76|2244.26|2243.86|2242.36|0
1621366500000|2021-05-18 19:35:00|2245.7|2244.2|2244.73|2243.23|2245.74|2244.24|2244.38|2242.88|0
1621366800000|2021-05-18 19:40:00|2244.74|2243.24|2245.21|2243.71|2245.33|2243.83|2244.21|2242.71|0
1621367100000|2021-05-18 19:45:00|2245.22|2243.72|2240.47|2238.97|2245.7|2244.2|2240.38|2238.88|0
1621367400000|2021-05-18 19:50:00|2240.01|2238.51|2237.7|2236.2|2240.01|2238.51|2237.17|2235.67|0
1621367700000|2021-05-18 19:55:00|2237.71|2236.21|2236.94|2235.44|2238.31|2236.81|2235.91|2234.41|0
1621368000000|2021-05-18 20:00:00|2236.9|2235.4|2237.68|2236.18|2237.71|2236.21|2236|2234.5|0
1621368300000|2021-05-18 20:05:00|2237.66|2236.16|2238.51|2237.01|2238.61|2237.11|2236.46|2234.96|0
1621368600000|2021-05-18 20:10:00|2238.52|2237.02|2237.17|2235.67|2238.71|2237.21|2236.94|2235.44|0
1621368900000|2021-05-18 20:15:00|2237.42|2235.92|2237|2235.5|2237.42|2235.92|2237|2235.5|0
1621369200000|2021-05-18 20:20:00|2237.08|2235.58|2236.83|2235.33|2237.13|2235.63|2236.77|2235.27|0
1621369500000|2021-05-18 20:25:00|2236.79|2235.29|2236.8|2235.3|2236.84|2235.34|2236.71|2235.21|0
1621369800000|2021-05-18 20:30:00|2236.72|2235.22|2234.95|2233.45|2237.05|2235.55|2234.51|2233.01|0
1621370100000|2021-05-18 20:35:00|2234.97|2233.47|2232.91|2231.41|2235.4|2233.9|2232.32|2230.82|0
1621370400000|2021-05-18 20:40:00|2232.82|2231.32|2233.69|2232.19|2234.16|2232.66|2232.72|2231.22|0
1621370700000|2021-05-18 20:45:00|2233.71|2232.21|2233.03|2231.53|2233.9|2232.4|2232.68|2231.18|0
1621371000000|2021-05-18 20:50:00|2233.05|2231.55|2232.96|2231.46|2233.69|2232.19|2232.6|2231.1|0
1621371300000|2021-05-18 20:55:00|2232.98|2231.48|2233.15|2231.65|2233.63|2232.13|2232.97|2231.47|0
1621371600000|2021-05-18 21:00:00|2233.19|2231.69|2233.32|2231.82|2233.36|2231.86|2233.15|2231.65|0
1621371900000|2021-05-18 21:05:00|2233.28|2231.78|2233.28|2231.78|2233.4|2231.9|2233.23|2231.73|0
1621372200000|2021-05-18 21:10:00|2233.23|2231.73|2233.15|2231.65|2233.28|2231.78|2233.1|2231.6|0
1621372500000|2021-05-18 21:15:00|2233.19|2231.69|2232.36|2230.86|2233.23|2231.73|2232.36|2230.86|0
1621372800000|2021-05-18 21:20:00|2232.48|2230.98|2232.44|2230.94|2232.57|2231.07|2232.36|2230.86|0
1621373100000|2021-05-18 21:25:00|2232.48|2230.98|2232.31|2230.81|2232.48|2230.98|2232.15|2230.65|0
1621373400000|2021-05-18 21:30:00|2232.23|2230.73|2232.23|2230.73|2232.27|2230.77|2232.02|2230.52|0
1621373700000|2021-05-18 21:35:00|2232.19|2230.69|2232.27|2230.77|2232.31|2230.81|2232.15|2230.65|0
1621374000000|2021-05-18 21:40:00|2232.31|2230.81|2232.31|2230.81|2232.4|2230.9|2232.27|2230.77|0
1621374300000|2021-05-18 21:45:00|2232.36|2230.86|2232.58|2231.08|2232.58|2231.08|2232.27|2230.77|0
1621374600000|2021-05-18 21:50:00|2232.62|2231.12|2232.58|2231.08|2232.66|2231.16|2232.58|2231.08|0
1621374900000|2021-05-18 21:55:00|2232.66|2231.16|2232.49|2230.99|2232.66|2231.16|2232.45|2230.95|0
1621375200000|2021-05-18 22:00:00|2232.43|2230.93|2233.85|2232.35|2233.85|2232.35|2232.29|2230.79|0
1621375500000|2021-05-18 22:05:00|2233.86|2232.36|2236.58|2235.08|2236.58|2235.08|2233.85|2232.35|0
1621375800000|2021-05-18 22:10:00|2236.6|2235.1|2236.02|2234.52|2236.89|2235.39|2235.92|2234.42|0
1621376100000|2021-05-18 22:15:00|2236|2234.5|2236.02|2234.52|2236.02|2234.52|2235.67|2234.17|0
1621376400000|2021-05-18 22:20:00|2236.04|2234.54|2236.27|2234.77|2236.48|2234.98|2235.61|2234.11|0
1621376700000|2021-05-18 22:25:00|2236.26|2234.76|2236.17|2234.67|2236.43|2234.93|2235.92|2234.42|0
1621377000000|2021-05-18 22:30:00|2236.18|2234.68|2236.93|2235.43|2237.04|2235.54|2236.18|2234.68|0
1621377300000|2021-05-18 22:35:00|2236.92|2235.42|2237.01|2235.51|2237.27|2235.77|2236.83|2235.33|0
1621377600000|2021-05-18 22:40:00|2237.02|2235.52|2237.32|2235.82|2237.46|2235.96|2236.9|2235.4|0
1621377900000|2021-05-18 22:45:00|2237.34|2235.84|2237.46|2235.96|2237.57|2236.07|2237.01|2235.51|0
1621378200000|2021-05-18 22:50:00|2237.45|2235.95|2237.11|2235.61|2237.46|2235.96|2236.9|2235.4|0
1621378500000|2021-05-18 22:55:00|2237.12|2235.62|2236.71|2235.21|2237.21|2235.71|2236.35|2234.85|0
1621378800000|2021-05-18 23:00:00|2236.72|2235.22|2237.48|2235.98|2237.48|2235.98|2236.71|2235.21|0
1621379100000|2021-05-18 23:05:00|2237.47|2235.97|2238.55|2237.05|2238.7|2237.2|2237.38|2235.88|0
1621379400000|2021-05-18 23:10:00|2238.56|2237.06|2238.49|2236.99|2239.05|2237.55|2238.33|2236.83|0
1621379700000|2021-05-18 23:15:00|2238.47|2236.97|2238.24|2236.74|2238.49|2236.99|2238.24|2236.74|0
1621380000000|2021-05-18 23:20:00|2238.25|2236.75|2238.69|2237.19|2238.69|2237.19|2238.24|2236.74|0
1621380300000|2021-05-18 23:25:00|2238.68|2237.18|2238.38|2236.88|2238.68|2237.18|2238.03|2236.53|0
1621380600000|2021-05-18 23:30:00|2238.39|2236.89|2237.58|2236.08|2238.44|2236.94|2237.58|2236.08|0
1621380900000|2021-05-18 23:35:00|2237.57|2236.07|2236.4|2234.9|2237.57|2236.07|2236.05|2234.55|0
1621381200000|2021-05-18 23:40:00|2236.41|2234.91|2235.59|2234.09|2236.81|2235.31|2235.49|2233.99|0
1621381500000|2021-05-18 23:45:00|2235.61|2234.11|2234.72|2233.22|2235.89|2234.39|2234.62|2233.12|0
1621381800000|2021-05-18 23:50:00|2234.73|2233.23|2234.83|2233.33|2234.93|2233.43|2234.27|2232.77|0
1621382100000|2021-05-18 23:55:00|2234.82|2233.32|2232.95|2231.45|2234.82|2233.32|2232.95|2231.45|0
1621382400000|2021-05-19 00:00:00|2233|2231.5|2232.18|2230.68|2233.96|2232.46|2232.08|2230.58|0
1621382700000|2021-05-19 00:05:00|2232.17|2230.67|2231.88|2230.38|2232.18|2230.68|2230.91|2229.41|0
1621383000000|2021-05-19 00:10:00|2231.9|2230.4|2233.92|2232.42|2234.12|2232.62|2231.88|2230.38|0
1621383300000|2021-05-19 00:15:00|2233.91|2232.41|2232.37|2230.87|2233.91|2232.41|2230.94|2229.44|0
1621383600000|2021-05-19 00:20:00|2232.38|2230.88|2234.35|2232.85|2235.32|2233.82|2232.3|2230.8|0
1621383900000|2021-05-19 00:25:00|2234.37|2232.87|2236.29|2234.79|2236.31|2234.81|2234.37|2232.87|0
1621384200000|2021-05-19 00:30:00|2236.32|2234.82|2235.63|2234.13|2236.58|2235.08|2234.91|2233.41|0
1621384500000|2021-05-19 00:35:00|2235.62|2234.12|2235.13|2233.63|2235.62|2234.12|2233.69|2232.19|0
1621384800000|2021-05-19 00:40:00|2235.14|2233.64|2236.58|2235.08|2236.61|2235.11|2235.13|2233.63|0
1621385100000|2021-05-19 00:45:00|2236.57|2235.07|2237.18|2235.68|2237.65|2236.15|2236.1|2234.6|0
1621385400000|2021-05-19 00:50:00|2237.19|2235.69|2237.14|2235.64|2237.68|2236.18|2237.14|2235.64|0
1621385700000|2021-05-19 00:55:00|2237.13|2235.63|2236.16|2234.66|2237.61|2236.11|2235.63|2234.13|0
1621386000000|2021-05-19 01:00:00|2236.17|2234.67|2237.71|2236.21|2238.18|2236.68|2234.66|2233.16|0
1621386300000|2021-05-19 01:05:00|2237.85|2236.35|2239.74|2238.24|2240.13|2238.63|2237.67|2236.17|0
1621386600000|2021-05-19 01:10:00|2239.9|2238.4|2238.66|2237.16|2239.9|2238.4|2238.66|2237.16|0
1621386900000|2021-05-19 01:15:00|2238.67|2237.17|2237.19|2235.69|2238.69|2237.19|2237.19|2235.69|0
1621387200000|2021-05-19 01:20:00|2237.2|2235.7|2235.65|2234.15|2237.21|2235.71|2235.07|2233.57|0
1621387500000|2021-05-19 01:25:00|2235.64|2234.14|2235.75|2234.25|2236.25|2234.75|2235.18|2233.68|0
1621387800000|2021-05-19 01:30:00|2235.76|2234.26|2235.24|2233.74|2236.26|2234.76|2235.24|2233.74|0
1621388100000|2021-05-19 01:35:00|2235.25|2233.75|2234.78|2233.28|2235.74|2234.24|2234.24|2232.74|0
1621388400000|2021-05-19 01:40:00|2234.75|2233.25|2234.29|2232.79|2235.25|2233.75|2233.78|2232.28|0
1621388700000|2021-05-19 01:45:00|2234.28|2232.78|2234.72|2233.22|2234.72|2233.22|2233.24|2231.74|0
1621389000000|2021-05-19 01:50:00|2234.73|2233.23|2233.72|2232.22|2234.73|2233.23|2233.23|2231.73|0
1621389300000|2021-05-19 01:55:00|2233.73|2232.23|2234.28|2232.78|2234.78|2233.28|2233.73|2232.23|0
1621389600000|2021-05-19 02:00:00|2234.29|2232.79|2232.24|2230.74|2234.29|2232.79|2232.22|2230.72|0
1621389900000|2021-05-19 02:05:00|2232.23|2230.73|2232.22|2230.72|2232.78|2231.28|2231.77|2230.27|0
1621390200000|2021-05-19 02:10:00|2232.23|2230.73|2231.67|2230.17|2232.24|2230.74|2231.66|2230.16|0
1621390500000|2021-05-19 02:15:00|2231.66|2230.16|2231.25|2229.75|2231.75|2230.25|2231.21|2229.71|0
1621390800000|2021-05-19 02:20:00|2231.26|2229.76|2232.69|2231.19|2232.72|2231.22|2231.26|2229.76|0
1621391100000|2021-05-19 02:25:00|2232.68|2231.18|2232.72|2231.22|2233.19|2231.69|2232.21|2230.71|0
1621391400000|2021-05-19 02:30:00|2232.73|2231.23|2232|2230.5|2233.19|2231.69|2231.96|2230.46|0
1621391700000|2021-05-19 02:35:00|2232.01|2230.51|2232.02|2230.52|2232.52|2231.02|2232|2230.5|0
1621392000000|2021-05-19 02:40:00|2232|2230.5|2232.05|2230.55|2232.05|2230.55|2231.49|2229.99|0
1621392300000|2021-05-19 02:45:00|2232.06|2230.56|2230.99|2229.49|2232.55|2231.05|2230.93|2229.43|0
1621392600000|2021-05-19 02:50:00|2230.98|2229.48|2229.31|2227.81|2231|2229.5|2228.8|2227.3|0
1621392900000|2021-05-19 02:55:00|2229.3|2227.8|2229.34|2227.84|2229.86|2228.36|2229.27|2227.77|0
1621393200000|2021-05-19 03:00:00|2229.28|2227.78|2230.39|2228.89|2230.89|2229.39|2228.8|2227.3|0
1621393500000|2021-05-19 03:05:00|2230.38|2228.88|2230.87|2229.37|2230.89|2229.39|2230.37|2228.87|0
1621393800000|2021-05-19 03:10:00|2230.88|2229.38|2230.62|2229.12|2231.37|2229.87|2230.61|2229.11|0
1621394100000|2021-05-19 03:15:00|2230.61|2229.11|2231.13|2229.63|2231.13|2229.63|2230.07|2228.57|0
1621394400000|2021-05-19 03:20:00|2231.14|2229.64|2231.22|2229.72|2231.76|2230.26|2230.65|2229.15|0
1621394700000|2021-05-19 03:25:00|2231.23|2229.73|2231.2|2229.7|2231.73|2230.23|2230.98|2229.48|0
1621395000000|2021-05-19 03:30:00|2231.22|2229.72|2232.23|2230.73|2232.23|2230.73|2231.22|2229.72|0
1621395300000|2021-05-19 03:35:00|2232.22|2230.72|2232.2|2230.7|2232.23|2230.73|2231.7|2230.2|0
1621395600000|2021-05-19 03:40:00|2232.22|2230.72|2231.23|2229.73|2232.22|2230.72|2231.22|2229.72|0
1621395900000|2021-05-19 03:45:00|2231.22|2229.72|2231.73|2230.23|2232.23|2230.73|2231.22|2229.72|0
1621396200000|2021-05-19 03:50:00|2231.72|2230.22|2232.23|2230.73|2232.23|2230.73|2231.72|2230.22|0
1621396500000|2021-05-19 03:55:00|2232.22|2230.72|2231.77|2230.27|2232.5|2231|2231.76|2230.26|0
1621396800000|2021-05-19 04:00:00|2231.76|2230.26|2232.29|2230.79|2232.77|2231.27|2231.28|2229.78|0
1621397100000|2021-05-19 04:05:00|2232.28|2230.78|2232.29|2230.79|2232.32|2230.82|2231.79|2230.29|0
1621397400000|2021-05-19 04:10:00|2232.3|2230.8|2232.29|2230.79|2232.32|2230.82|2231.82|2230.32|0
1621397700000|2021-05-19 04:15:00|2232.3|2230.8|2231.42|2229.92|2232.44|2230.94|2231.42|2229.92|0
1621398000000|2021-05-19 04:20:00|2231.4|2229.9|2231.42|2229.92|2231.88|2230.38|2231.35|2229.85|0
1621398300000|2021-05-19 04:25:00|2231.4|2229.9|2231.55|2230.05|2231.55|2230.05|2231.36|2229.86|0
1621398600000|2021-05-19 04:30:00|2231.87|2230.37|2231.38|2229.88|2231.88|2230.38|2231.35|2229.85|0
1621398900000|2021-05-19 04:35:00|2231.39|2229.89|2230.84|2229.34|2231.85|2230.35|2230.82|2229.32|0
1621399200000|2021-05-19 04:40:00|2230.83|2229.33|2228.51|2227.01|2230.85|2229.35|2228.02|2226.52|0
1621399500000|2021-05-19 04:45:00|2228.49|2226.99|2227.43|2225.93|2228.54|2227.04|2227.37|2225.87|0
1621399800000|2021-05-19 04:50:00|2227.45|2225.95|2227.91|2226.41|2227.91|2226.41|2226.89|2225.39|0
1621400100000|2021-05-19 04:55:00|2227.92|2226.42|2228.72|2227.22|2228.74|2227.24|2227.92|2226.42|0
1621400400000|2021-05-19 05:00:00|2228.71|2227.21|2229.21|2227.71|2229.68|2228.18|2228.68|2227.18|0
1621400700000|2021-05-19 05:05:00|2229.2|2227.7|2229.19|2227.69|2229.24|2227.74|2229.17|2227.67|0
1621401000000|2021-05-19 05:10:00|2229.2|2227.7|2228.19|2226.69|2229.23|2227.73|2228.14|2226.64|0
1621401300000|2021-05-19 05:15:00|2228.18|2226.68|2229.4|2227.9|2229.4|2227.9|2228.16|2226.66|0
1621401600000|2021-05-19 05:20:00|2229.41|2227.91|2229.97|2228.47|2230.42|2228.92|2229.38|2227.88|0
1621401900000|2021-05-19 05:25:00|2229.96|2228.46|2229.18|2227.68|2230.17|2228.67|2229.17|2227.67|0
1621402200000|2021-05-19 05:30:00|2229.17|2227.67|2229.26|2227.76|2229.76|2228.26|2228.79|2227.29|0
1621402500000|2021-05-19 05:35:00|2229.24|2227.74|2230.33|2228.83|2230.33|2228.83|2228.79|2227.29|0
1621402800000|2021-05-19 05:40:00|2230.34|2228.84|2230.01|2228.51|2230.71|2229.21|2229.48|2227.98|0
1621403100000|2021-05-19 05:45:00|2230.02|2228.52|2229.57|2228.07|2230.51|2229.01|2229.52|2228.02|0
1621403400000|2021-05-19 05:50:00|2229.56|2228.06|2229.08|2227.58|2229.57|2228.07|2229.05|2227.55|0
1621403700000|2021-05-19 05:55:00|2229.1|2227.6|2230.56|2229.06|2230.56|2229.06|2229.08|2227.58|0
1621404000000|2021-05-19 06:00:00|2230.71|2229.21|2230.61|2229.11|2232|2230.5|2229.61|2228.11|0
1621404300000|2021-05-19 06:05:00|2230.62|2229.12|2230.06|2228.56|2231.06|2229.56|2228.6|2227.1|0
1621404600000|2021-05-19 06:10:00|2229.91|2228.41|2229.09|2227.59|2229.91|2228.41|2228.59|2227.09|0
1621404900000|2021-05-19 06:15:00|2229.08|2227.58|2229.57|2228.07|2229.61|2228.11|2228.63|2227.13|0
1621405200000|2021-05-19 06:20:00|2229.6|2228.1|2230.11|2228.61|2230.62|2229.12|2229.11|2227.61|0
1621405500000|2021-05-19 06:25:00|2230.1|2228.6|2228.65|2227.15|2230.1|2228.6|2228.65|2227.15|0
1621405800000|2021-05-19 06:30:00|2228.64|2227.14|2229.94|2228.54|2230.32|2228.92|2226.69|2225.29|246
1621406100000|2021-05-19 06:35:00|2229.44|2228.04|2229.19|2227.79|2229.44|2228.04|2228.07|2226.67|35
1621406400000|2021-05-19 06:40:00|2229.32|2227.92|2233.57|2232.17|2234.19|2232.79|2229.32|2227.92|31
1621406700000|2021-05-19 06:45:00|2233.69|2232.29|2234.94|2233.54|2235.57|2234.17|2232.82|2231.42|51
1621407000000|2021-05-19 06:50:00|2234.82|2233.42|2234.07|2232.67|2235.69|2234.29|2233.57|2232.17|4460
1621407300000|2021-05-19 06:55:00|2234.25|2232.75|2230.53|2229.03|2234.25|2232.75|2230.24|2228.74|0
1621407600000|2021-05-19 07:00:00|2230.39|2228.89|2215.62|2215.12|2230.62|2230.12|2215.49|2214.99|7984
1621407900000|2021-05-19 07:05:00|2216.12|2215.62|2216.49|2215.99|2218.62|2218.12|2209.37|2208.87|4681
1621408200000|2021-05-19 07:10:00|2216.37|2215.87|2220.49|2219.99|2221.62|2221.12|2214.99|2214.49|2056
1621408500000|2021-05-19 07:15:00|2220.37|2219.87|2227.62|2227.12|2227.62|2227.12|2217.37|2216.87|2388
1621408800000|2021-05-19 07:20:00|2227.49|2226.99|2225.62|2225.12|2227.49|2226.99|2222.62|2222.12|4409
1621409100000|2021-05-19 07:25:00|2225.74|2225.24|2222.87|2222.37|2225.99|2225.49|2220.62|2220.12|1262
1621409400000|2021-05-19 07:30:00|2222.74|2222.24|2220.12|2219.62|2222.74|2222.24|2218.12|2217.62|1979
1621409700000|2021-05-19 07:35:00|2220.37|2219.87|2221.62|2221.12|2221.74|2221.24|2218.24|2217.74|2172
1621410000000|2021-05-19 07:40:00|2221.33|2220.83|2222.58|2222.08|2225.08|2224.58|2218.58|2218.08|3716
1621410300000|2021-05-19 07:45:00|2222.83|2222.33|2222.08|2221.58|2223.08|2222.58|2219.58|2219.08|2931
1621410600000|2021-05-19 07:50:00|2222.2|2221.7|2216.83|2216.33|2222.33|2221.83|2216.33|2215.83|1668
1621410900000|2021-05-19 07:55:00|2216.95|2216.45|2219.33|2218.83|2219.33|2218.83|2216.08|2215.58|4479
1621411200000|2021-05-19 08:00:00|2219.58|2219.08|2220.7|2220.2|2221.33|2220.83|2217.08|2216.58|1327
1621411500000|2021-05-19 08:05:00|2220.83|2220.33|2218.7|2218.2|2222.58|2222.08|2218.33|2217.83|831
1621411800000|2021-05-19 08:10:00|2218.83|2218.33|2214.83|2214.33|2219.58|2219.08|2214.2|2213.7|5043
1621412100000|2021-05-19 08:15:00|2214.95|2214.45|2211.83|2211.33|2215.08|2214.58|2211.33|2210.83|1963
1621412400000|2021-05-19 08:20:00|2211.7|2211.2|2210.45|2209.95|2212.33|2211.83|2209.33|2208.83|1952
1621412700000|2021-05-19 08:25:00|2210.58|2210.08|2210.33|2209.83|2211.2|2210.7|2208.08|2207.58|2334
1621413000000|2021-05-19 08:30:00|2210.2|2209.7|2208.83|2208.33|2211.58|2211.08|2208.33|2207.83|2217
1621413300000|2021-05-19 08:35:00|2208.7|2208.2|2212.95|2212.45|2213.08|2212.58|2207.83|2207.33|1840
1621413600000|2021-05-19 08:40:00|2212.83|2212.33|2213.95|2213.45|2214.83|2214.33|2211.83|2211.33|957
1621413900000|2021-05-19 08:45:00|2213.83|2213.33|2211.33|2210.83|2214.33|2213.83|2211.08|2210.58|1315
1621414200000|2021-05-19 08:50:00|2211.45|2210.95|2209.08|2208.58|2211.45|2210.95|2207.2|2206.7|1778
1621414500000|2021-05-19 08:55:00|2208.95|2208.45|2209.08|2208.58|2210.08|2209.58|2208.58|2208.08|1640
1621414800000|2021-05-19 09:00:00|2209.33|2208.83|2214.2|2213.7|2214.58|2214.08|2209.08|2208.58|3023
1621415100000|2021-05-19 09:05:00|2214.33|2213.83|2213.83|2213.33|2214.83|2214.33|2212.83|2212.33|971
1621415400000|2021-05-19 09:10:00|2214.08|2213.58|2215.08|2214.58|2215.08|2214.58|2213.95|2213.45|2069
1621415700000|2021-05-19 09:15:00|2215.2|2214.7|2217.08|2216.58|2217.58|2217.08|2214.33|2213.83|1606
1621416000000|2021-05-19 09:20:00|2217.33|2216.83|2218.58|2218.08|2219.83|2219.33|2217.08|2216.58|1078
1621416300000|2021-05-19 09:25:00|2218.83|2218.33|2217.83|2217.33|2219.95|2219.45|2217.33|2216.83|1238
1621416600000|2021-05-19 09:30:00|2217.95|2217.45|2216.95|2216.45|2218.58|2218.08|2216.7|2216.2|736
1621416900000|2021-05-19 09:35:00|2217.08|2216.58|2220.08|2219.58|2220.33|2219.83|2216.58|2216.08|1125
1621417200000|2021-05-19 09:40:00|2220.2|2219.7|2219.33|2218.83|2220.58|2220.08|2218.83|2218.33|733
1621417500000|2021-05-19 09:45:00|2219.58|2219.08|2218.33|2217.83|2220.33|2219.83|2217.2|2216.7|3088
1621417800000|2021-05-19 09:50:00|2218.45|2217.95|2217.33|2216.83|2219.45|2218.95|2217.33|2216.83|725
1621418100000|2021-05-19 09:55:00|2217.08|2216.58|2215.58|2215.08|2217.08|2216.58|2215.33|2214.83|773
1621418400000|2021-05-19 10:00:00|2215.7|2215.2|2217.83|2217.33|2218.33|2217.83|2215.58|2215.08|754
1621418700000|2021-05-19 10:05:00|2217.95|2217.45|2217.83|2217.33|2219.2|2218.7|2216.95|2216.45|848
1621419000000|2021-05-19 10:10:00|2217.95|2217.45|2216.83|2216.33|2218.58|2218.08|2216.7|2216.2|674
1621419300000|2021-05-19 10:15:00|2217.08|2216.58|2217.7|2217.2|2218.08|2217.58|2215.58|2215.08|1657
1621419600000|2021-05-19 10:20:00|2217.83|2217.33|2218.58|2218.08|2218.58|2218.08|2216.58|2216.08|1195
1621419900000|2021-05-19 10:25:00|2218.33|2217.83|2217.83|2217.33|2218.58|2218.08|2217.33|2216.83|2911
1621420200000|2021-05-19 10:30:00|2217.7|2217.2|2216.33|2215.83|2217.95|2217.45|2216.08|2215.58|793
1621420500000|2021-05-19 10:35:00|2216.45|2215.95|2216.83|2216.33|2217.7|2217.2|2216.33|2215.83|2160
1621420800000|2021-05-19 10:40:00|2216.95|2216.45|2217.2|2216.7|2217.45|2216.95|2216.08|2215.58|697
1621421100000|2021-05-19 10:45:00|2217.08|2216.58|2217.7|2217.2|2218.2|2217.7|2217.08|2216.58|740
1621421400000|2021-05-19 10:50:00|2217.58|2217.08|2220.08|2219.58|2220.33|2219.83|2217.2|2216.7|4022
1621421700000|2021-05-19 10:55:00|2220.2|2219.7|2220.83|2220.33|2220.83|2220.33|2219.7|2219.2|795
1621422000000|2021-05-19 11:00:00|2220.58|2220.08|2221.58|2221.08|2222.2|2221.7|2219.58|2219.08|1779
1621422300000|2021-05-19 11:05:00|2221.7|2221.2|2219.83|2219.33|2222.2|2221.7|2218.83|2218.33|1431
1621422600000|2021-05-19 11:10:00|2219.95|2219.45|2220.7|2220.2|2220.95|2220.45|2219.45|2218.95|386
1621422900000|2021-05-19 11:15:00|2220.58|2220.08|2215.83|2215.33|2220.7|2220.2|2215.58|2215.08|2054
1621423200000|2021-05-19 11:20:00|2215.95|2215.45|2216.08|2215.58|2216.95|2216.45|2215.58|2215.08|889
1621423500000|2021-05-19 11:25:00|2216.2|2215.7|2215.38|2213.88|2216.58|2216.08|2213.7|2213.2|765
1621423800000|2021-05-19 11:30:00|2215.37|2213.87|2212.05|2210.55|2215.37|2213.87|2211.64|2210.14|1038
1621424100000|2021-05-19 11:35:00|2212.06|2210.56|2212|2210.5|2212.62|2211.12|2211.45|2209.95|1818
1621424400000|2021-05-19 11:40:00|2212.27|2210.77|2210.44|2208.94|2212.27|2210.77|2210.44|2208.94|1222
1621424700000|2021-05-19 11:45:00|2210.46|2208.96|2212.94|2211.44|2212.96|2211.46|2210.44|2208.94|1637
1621425000000|2021-05-19 11:50:00|2212.95|2211.45|2210.62|2209.12|2213.43|2211.93|2209.71|2208.21|988
1621425300000|2021-05-19 11:55:00|2210.63|2209.13|2210.16|2208.66|2211.14|2209.64|2209.6|2208.1|875
1621425600000|2021-05-19 12:00:00|2210.15|2208.65|2212.19|2210.69|2212.65|2211.15|2209.72|2208.22|1538
1621425900000|2021-05-19 12:05:00|2212.18|2210.68|2214.69|2213.19|2215.15|2213.65|2211.94|2210.44|1399
1621426200000|2021-05-19 12:10:00|2214.68|2213.18|2212.72|2211.22|2214.69|2213.19|2211.77|2210.27|815
1621426500000|2021-05-19 12:15:00|2212.73|2211.23|2213.05|2211.55|2214.01|2212.51|2212.69|2211.19|3095
1621426800000|2021-05-19 12:20:00|2213.06|2211.56|2210.28|2208.78|2213.58|2212.08|2210.28|2208.78|9061
1621427100000|2021-05-19 12:25:00|2210.26|2208.76|2207.33|2206.83|2210.75|2209.25|2207.08|2206.58|939
1621427400000|2021-05-19 12:30:00|2207.08|2206.58|2204.33|2203.83|2208.2|2207.7|2204.08|2203.58|3288
1621427700000|2021-05-19 12:35:00|2204.7|2204.2|2205.58|2205.08|2205.83|2205.33|2203.83|2203.33|2011
1621428000000|2021-05-19 12:40:00|2205.45|2204.95|2206.58|2206.08|2206.95|2206.45|2205.08|2204.58|1241
1621428300000|2021-05-19 12:45:00|2206.7|2206.2|2206.95|2206.45|2208.08|2207.58|2206.58|2206.08|1229
1621428600000|2021-05-19 12:50:00|2206.83|2206.33|2205.7|2205.2|2206.83|2206.33|2205.33|2204.83|516
1621428900000|2021-05-19 12:55:00|2205.83|2205.33|2203.2|2202.7|2205.83|2205.33|2202.58|2202.08|1042
1621429200000|2021-05-19 13:00:00|2202.95|2202.45|2202.33|2201.83|2203.33|2202.83|2202.08|2201.58|776
1621429500000|2021-05-19 13:05:00|2202.08|2201.58|2205.58|2205.08|2205.58|2205.08|2202.08|2201.58|622
1621429800000|2021-05-19 13:10:00|2205.45|2204.95|2203.58|2203.08|2205.58|2205.08|2202.83|2202.33|1344
1621430100000|2021-05-19 13:15:00|2203.7|2203.2|2203.08|2202.58|2204.58|2204.08|2202.45|2201.95|2159
1621430400000|2021-05-19 13:20:00|2203.2|2202.7|2203.08|2202.58|2204.08|2203.58|2201.7|2201.2|639
1621430700000|2021-05-19 13:25:00|2202.95|2202.45|2201.33|2200.83|2203.08|2202.58|2200.2|2199.7|1221
1621431000000|2021-05-19 13:30:00|2201.45|2200.95|2206.08|2205.58|2206.33|2205.83|2200.08|2199.58|2453
1621431300000|2021-05-19 13:35:00|2206.33|2205.83|2199.83|2199.33|2206.33|2205.83|2199.33|2198.83|1702
1621431600000|2021-05-19 13:40:00|2199.58|2199.08|2200.08|2199.58|2200.45|2199.95|2196.58|2196.08|2238
1621431900000|2021-05-19 13:45:00|2199.83|2199.33|2198.83|2198.33|2201.08|2200.58|2197.83|2197.33|2099
1621432200000|2021-05-19 13:50:00|2199.08|2198.58|2199.58|2199.08|2200.83|2200.33|2197.83|2197.33|1664
1621432500000|2021-05-19 13:55:00|2199.45|2198.95|2198.58|2198.08|2201.58|2201.08|2197.83|2197.33|1525
1621432800000|2021-05-19 14:00:00|2198.7|2198.2|2194.33|2193.83|2199.83|2199.33|2193.2|2192.7|5913
1621433100000|2021-05-19 14:05:00|2194.08|2193.58|2194.58|2194.08|2196.33|2195.83|2193.33|2192.83|1960
1621433400000|2021-05-19 14:10:00|2194.75|2194.25|2193|2192.5|2195.5|2195|2192.5|2192|2553
1621433700000|2021-05-19 14:15:00|2192.75|2192.25|2194.25|2193.75|2194.5|2194|2189.12|2188.62|2528
1621434000000|2021-05-19 14:20:00|2194.37|2193.87|2193.75|2193.25|2195.62|2195.12|2192.5|2192|1868
1621434300000|2021-05-19 14:25:00|2193.62|2193.12|2201.25|2200.75|2201.25|2200.75|2193.12|2192.62|1593
1621434600000|2021-05-19 14:30:00|2200.87|2200.37|2199.5|2199|2201.25|2200.75|2197.37|2196.87|1406
1621434900000|2021-05-19 14:35:00|2199.62|2199.12|2196|2195.5|2201.62|2201.12|2196|2195.5|2191
1621435200000|2021-05-19 14:40:00|2195.75|2195.25|2200|2199.5|2200.12|2199.62|2194.5|2194|1227
1621435500000|2021-05-19 14:45:00|2200.12|2199.62|2198.62|2198.12|2200.25|2199.75|2197|2196.5|1897
1621435800000|2021-05-19 14:50:00|2198.5|2198|2201.75|2201.25|2202.25|2201.75|2198.25|2197.75|1758
1621436100000|2021-05-19 14:55:00|2201.87|2201.37|2202.62|2202.12|2203.75|2203.25|2201|2200.5|1595
1621436400000|2021-05-19 15:00:00|2202.75|2202.25|2203|2202.5|2204|2203.5|2202.5|2202|1681
1621436700000|2021-05-19 15:05:00|2203.12|2202.62|2207.37|2206.87|2207.75|2207.25|2202.75|2202.25|3965
1621437000000|2021-05-19 15:10:00|2207.25|2206.75|2207.5|2207|2208.75|2208.25|2206.62|2206.12|1442
1621437300000|2021-05-19 15:15:00|2207.62|2207.12|2204.75|2204.25|2208.12|2207.62|2204.62|2204.12|2069
1621437600000|2021-05-19 15:20:00|2205|2204.5|2205.17|2203.67|2207|2206.5|2204.37|2203.67|5053
1621437900000|2021-05-19 15:25:00|2205.15|2203.65|2202.66|2201.16|2205.43|2203.93|2202.65|2201.15|874
1621438200000|2021-05-19 15:30:00|2202.65|2201.15|2201.07|2199.67|2202.89|2201.39|2198.57|2197.17|950
1621438500000|2021-05-19 15:35:00|2200.82|2199.42|2201.2|2199.8|2201.7|2200.3|2199.7|2198.3|339
1621438800000|2021-05-19 15:40:00|2201.07|2199.67|2199.82|2198.42|2201.07|2199.67|2199.7|2198.3|222
1621439100000|2021-05-19 15:45:00|2199.7|2198.3|2201.57|2200.17|2201.57|2200.17|2199.7|2198.3|8
1621439400000|2021-05-19 15:50:00|2201.82|2200.42|2202.2|2200.8|2204.32|2202.92|2201.45|2200.05|44
1621439700000|2021-05-19 15:55:00|2203.32|2201.92|2203.62|2202.12|2203.62|2202.12|2201.7|2200.3|6
1621440000000|2021-05-19 16:00:00|2203.6|2202.1|2202.99|2201.49|2203.62|2202.12|2201.59|2200.09|0
1621440300000|2021-05-19 16:05:00|2203|2201.5|2203.09|2201.59|2204.53|2203.03|2202.5|2201|0
1621440600000|2021-05-19 16:10:00|2203.1|2201.6|2204.2|2202.7|2204.68|2203.18|2203.1|2201.6|0
1621440900000|2021-05-19 16:15:00|2204.19|2202.69|2205.81|2204.31|2205.81|2204.31|2204.17|2202.67|0
1621441200000|2021-05-19 16:20:00|2205.8|2204.3|2206.45|2204.95|2206.49|2204.99|2204.31|2202.81|0
1621441500000|2021-05-19 16:25:00|2206.46|2204.96|2205.87|2204.37|2206.46|2204.96|2205.38|2203.88|0
1621441800000|2021-05-19 16:30:00|2205.89|2204.39|2205.43|2203.93|2206.44|2204.94|2205.4|2203.9|0
1621442100000|2021-05-19 16:35:00|2205.44|2203.94|2205.95|2204.45|2206.47|2204.97|2204.86|2203.36|0
1621442400000|2021-05-19 16:40:00|2205.96|2204.46|2205.9|2204.4|2207.05|2205.55|2205.43|2203.93|0
1621442700000|2021-05-19 16:45:00|2205.87|2204.37|2205.64|2204.14|2206.53|2205.03|2205.38|2203.88|0
1621443000000|2021-05-19 16:50:00|2205.65|2204.15|2206.7|2205.2|2206.75|2205.25|2205.58|2204.08|0
1621443300000|2021-05-19 16:55:00|2206.71|2205.21|2207.22|2205.72|2207.36|2205.86|2206.68|2205.18|0
1621443600000|2021-05-19 17:00:00|2207.21|2205.71|2207.96|2206.46|2208.47|2206.97|2206.75|2205.25|0
1621443900000|2021-05-19 17:05:00|2207.95|2206.45|2210.05|2208.55|2210.69|2209.19|2207.9|2206.4|0
1621444200000|2021-05-19 17:10:00|2210.04|2208.54|2211.65|2210.15|2211.71|2210.21|2210.04|2208.54|0
1621444500000|2021-05-19 17:15:00|2211.66|2210.16|2211.59|2210.09|2212.18|2210.68|2211.09|2209.59|0
1621444800000|2021-05-19 17:20:00|2211.61|2210.11|2209.53|2208.03|2211.62|2210.12|2209.53|2208.03|0
1621445100000|2021-05-19 17:25:00|2209.52|2208.02|2209.36|2207.86|2209.6|2208.1|2208.51|2207.01|0
1621445400000|2021-05-19 17:30:00|2209.43|2207.93|2207.62|2206.12|2209.6|2208.1|2207.15|2205.65|0
1621445700000|2021-05-19 17:35:00|2207.61|2206.11|2207.19|2205.69|2207.67|2206.17|2205.11|2203.61|0
1621446000000|2021-05-19 17:40:00|2207.18|2205.68|2207.01|2205.51|2207.19|2205.69|2206.12|2204.62|0
1621446300000|2021-05-19 17:45:00|2206.85|2205.35|2208.68|2207.18|2208.68|2207.18|2206.62|2205.12|0
1621446600000|2021-05-19 17:50:00|2208.67|2207.17|2209.41|2207.91|2209.44|2207.94|2208.22|2206.72|0
1621446900000|2021-05-19 17:55:00|2209.4|2207.9|2207.83|2206.33|2209.89|2208.39|2207.82|2206.32|0
1621447200000|2021-05-19 18:00:00|2207.84|2206.34|2205.94|2204.44|2210.9|2209.4|2204.54|2203.04|0
1621447500000|2021-05-19 18:05:00|2205.98|2204.48|2205.96|2204.46|2206.5|2205|2202.76|2201.26|0
1621447800000|2021-05-19 18:10:00|2205.94|2204.44|2204.45|2202.95|2206.48|2204.98|2203.77|2202.27|0
1621448100000|2021-05-19 18:15:00|2204.42|2202.92|2202.73|2201.23|2204.44|2202.94|2201.36|2199.86|0
1621448400000|2021-05-19 18:20:00|2202.74|2201.24|2209.85|2208.35|2210.91|2209.41|2202.74|2201.24|0
1621448700000|2021-05-19 18:25:00|2209.84|2208.34|2209.75|2208.25|2209.88|2208.38|2208.22|2206.72|0
1621449000000|2021-05-19 18:30:00|2209.73|2208.23|2208.04|2206.54|2211.37|2209.87|2207.99|2206.49|0
1621449300000|2021-05-19 18:35:00|2208.07|2206.57|2204.89|2203.39|2208.63|2207.13|2204.4|2202.9|0
1621449600000|2021-05-19 18:40:00|2204.88|2203.38|2203.01|2201.51|2204.96|2203.46|2202.49|2200.99|0
1621449900000|2021-05-19 18:45:00|2203|2201.5|2202.93|2201.43|2203.53|2202.03|2201.37|2199.87|0
1621450200000|2021-05-19 18:50:00|2202.79|2201.29|2202.91|2201.41|2203|2201.5|2201.88|2200.38|0
1621450500000|2021-05-19 18:55:00|2202.93|2201.43|2202.81|2201.31|2205.03|2203.53|2201.86|2200.36|0
1621450800000|2021-05-19 19:00:00|2202.83|2201.33|2202.3|2200.8|2202.83|2201.33|2200.95|2199.45|0
1621451100000|2021-05-19 19:05:00|2202.33|2200.83|2204.53|2203.03|2204.57|2203.07|2201.8|2200.3|0
1621451400000|2021-05-19 19:10:00|2204.51|2203.01|2204.62|2203.12|2206.22|2204.72|2203.99|2202.49|0
1621451700000|2021-05-19 19:15:00|2204.59|2203.09|2205.62|2204.12|2205.95|2204.45|2204.58|2203.08|0
1621452000000|2021-05-19 19:20:00|2205.64|2204.14|2207.03|2205.53|2207.91|2206.41|2204.54|2203.04|0
1621452300000|2021-05-19 19:25:00|2206.87|2205.37|2207.98|2206.48|2208.59|2207.09|2206.3|2204.8|0
1621452600000|2021-05-19 19:30:00|2208.43|2206.93|2206.72|2205.22|2208.44|2206.94|2205.57|2204.07|0
1621452900000|2021-05-19 19:35:00|2206.71|2205.21|2208.46|2206.96|2208.47|2206.97|2206.13|2204.63|0
1621453200000|2021-05-19 19:40:00|2208.43|2206.93|2208.32|2206.82|2209.4|2207.9|2207.82|2206.32|0
1621453500000|2021-05-19 19:45:00|2208.31|2206.81|2206.43|2204.93|2208.86|2207.36|2205.72|2204.22|0
1621453800000|2021-05-19 19:50:00|2206.39|2204.89|2208.9|2207.4|2209.44|2207.94|2206.39|2204.89|0
1621454100000|2021-05-19 19:55:00|2208.91|2207.41|2209.68|2208.18|2210.02|2208.52|2208.06|2206.56|0
1621454400000|2021-05-19 20:00:00|2209.62|2208.12|2209.54|2208.04|2211.06|2209.56|2209.08|2207.58|0
1621454700000|2021-05-19 20:05:00|2209.56|2208.06|2208.88|2207.38|2210.09|2208.59|2208.78|2207.28|0
1621455000000|2021-05-19 20:10:00|2208.81|2207.31|2208.37|2206.87|2208.81|2207.31|2207.66|2206.16|0
1621455300000|2021-05-19 20:15:00|2208.35|2206.85|2208.36|2206.86|2208.38|2206.88|2208.14|2206.64|0
1621455600000|2021-05-19 20:20:00|2208.45|2206.95|2208.45|2206.95|2208.49|2206.99|2208.36|2206.86|0
1621455900000|2021-05-19 20:25:00|2208.36|2206.86|2208.36|2206.86|2208.41|2206.91|2208.36|2206.86|0
1621456200000|2021-05-19 20:30:00|2208.32|2206.82|2207.72|2206.22|2208.49|2206.99|2207.52|2206.02|0
1621456500000|2021-05-19 20:35:00|2207.74|2206.24|2207.56|2206.06|2208.63|2207.13|2207.56|2206.06|0
1621456800000|2021-05-19 20:40:00|2207.58|2206.08|2208.22|2206.72|2208.32|2206.82|2207.11|2205.61|0
1621457100000|2021-05-19 20:45:00|2208.24|2206.74|2208.42|2206.92|2208.42|2206.92|2207.91|2206.41|0
1621457400000|2021-05-19 20:50:00|2208.4|2206.9|2208.42|2206.92|2208.67|2207.17|2207.76|2206.26|0
1621457700000|2021-05-19 20:55:00|2208.44|2206.94|2208.57|2207.07|2208.67|2207.17|2208.11|2206.61|0
1621458000000|2021-05-19 21:00:00|2208.61|2207.11|2208.76|2207.26|2208.81|2207.31|2208.57|2207.07|0
1621458300000|2021-05-19 21:05:00|2208.72|2207.22|2208.68|2207.18|2208.72|2207.22|2208.68|2207.18|0
1621458600000|2021-05-19 21:10:00|2208.76|2207.26|2208.76|2207.26|2208.76|2207.26|2208.68|2207.18|0
1621458900000|2021-05-19 21:15:00|2208.85|2207.35|2208.85|2207.35|2208.85|2207.35|2208.76|2207.26|0
1621459200000|2021-05-19 21:20:00|2208.76|2207.26|2208.64|2207.14|2208.81|2207.31|2208.64|2207.14|0
1621459500000|2021-05-19 21:25:00|2208.76|2207.26|2208.68|2207.18|2208.76|2207.26|2208.6|2207.1|0
1621459800000|2021-05-19 21:30:00|2208.72|2207.22|2208.81|2207.31|2208.81|2207.31|2208.72|2207.22|0
1621460100000|2021-05-19 21:35:00|2208.85|2207.35|2208.85|2207.35|2208.85|2207.35|2208.76|2207.26|0
1621460400000|2021-05-19 21:40:00|2208.81|2207.31|2208.9|2207.4|2208.97|2207.47|2208.81|2207.31|0
1621460700000|2021-05-19 21:45:00|2208.86|2207.36|2208.98|2207.48|2209.03|2207.53|2208.77|2207.27|0
1621461300000|2021-05-19 21:55:00|2208.82|2207.32|2209.03|2207.53|2209.07|2207.57|2208.82|2207.32|0
1621461600000|2021-05-19 22:00:00|2209.01|2207.51|2208.91|2207.41|2209.36|2207.86|2208.4|2206.9|0
1621461900000|2021-05-19 22:05:00|2208.89|2207.39|2208.25|2206.75|2208.89|2207.39|2207.03|2205.53|0
1621462200000|2021-05-19 22:10:00|2208.27|2206.77|2207.79|2206.29|2208.45|2206.95|2207.38|2205.88|0
1621462500000|2021-05-19 22:15:00|2207.78|2206.28|2207.69|2206.19|2207.79|2206.29|2207.43|2205.93|0
1621462800000|2021-05-19 22:20:00|2207.71|2206.21|2207.38|2205.88|2208.35|2206.85|2207.38|2205.88|0
1621463100000|2021-05-19 22:25:00|2207.4|2205.9|2207.28|2205.78|2207.59|2206.09|2207.13|2205.63|0
1621463400000|2021-05-19 22:30:00|2207.3|2205.8|2207.59|2206.09|2207.79|2206.29|2207.3|2205.8|0
1621463700000|2021-05-19 22:35:00|2207.57|2206.07|2207.59|2206.09|2207.59|2206.09|2207.19|2205.69|0
1621464000000|2021-05-19 22:40:00|2207.58|2206.08|2207.38|2205.88|2207.69|2206.19|2207.13|2205.63|0
1621464300000|2021-05-19 22:45:00|2207.36|2205.86|2206.62|2205.12|2207.36|2205.86|2206.37|2204.87|0
1621464600000|2021-05-19 22:50:00|2206.6|2205.1|2205.51|2204.01|2206.6|2205.1|2205.4|2203.9|0
1621464900000|2021-05-19 22:55:00|2205.53|2204.03|2205.4|2203.9|2206.22|2204.72|2205.3|2203.8|0
1621465200000|2021-05-19 23:00:00|2205.39|2203.89|2205.62|2204.12|2205.83|2204.33|2205.3|2203.8|0
1621465500000|2021-05-19 23:05:00|2205.6|2204.1|2205.97|2204.47|2206.28|2204.78|2205.52|2204.02|0
1621465800000|2021-05-19 23:10:00|2205.98|2204.48|2205.42|2203.92|2205.98|2204.48|2205.32|2203.82|0
1621466100000|2021-05-19 23:15:00|2205.41|2203.91|2206.19|2204.69|2206.19|2204.69|2205.32|2203.82|0
1621466400000|2021-05-19 23:20:00|2206.22|2204.72|2205.42|2203.92|2206.39|2204.89|2205.32|2203.82|0
1621466700000|2021-05-19 23:25:00|2205.41|2203.91|2205.42|2203.92|2205.63|2204.13|2205.32|2203.82|0
1621467000000|2021-05-19 23:30:00|2205.44|2203.94|2205.53|2204.03|2205.98|2204.48|2205.07|2203.57|0
1621467300000|2021-05-19 23:35:00|2205.51|2204.01|2205.22|2203.72|2205.53|2204.03|2205.07|2203.57|0
1621467600000|2021-05-19 23:40:00|2205.2|2203.7|2205.07|2203.57|2205.22|2203.72|2205.07|2203.57|0
1621467900000|2021-05-19 23:45:00|2205.09|2203.59|2205.73|2204.23|2205.73|2204.23|2205.07|2203.57|0
1621468200000|2021-05-19 23:50:00|2205.71|2204.21|2205.32|2203.82|2205.84|2204.34|2205.07|2203.57|0
1621468500000|2021-05-19 23:55:00|2205.34|2203.84|2205.53|2204.03|2205.98|2204.48|2205.32|2203.82|0
1621468800000|2021-05-20 00:00:00|2205.55|2204.05|2205.63|2204.13|2205.98|2204.48|2205.07|2203.57|0
1621469100000|2021-05-20 00:05:00|2205.65|2204.15|2207.3|2205.8|2207.71|2206.21|2205.65|2204.15|0
1621469400000|2021-05-20 00:10:00|2207.32|2205.82|2208.14|2206.64|2208.14|2206.64|2206.64|2205.14|0
1621469700000|2021-05-20 00:15:00|2208.16|2206.66|2211.31|2209.81|2211.8|2210.3|2207.99|2206.49|0
1621470000000|2021-05-20 00:20:00|2211.33|2209.83|2211.25|2209.75|2211.8|2210.3|2210.82|2209.32|0
1621470300000|2021-05-20 00:25:00|2211.24|2209.74|2212.25|2210.75|2212.27|2210.77|2211.23|2209.73|0
1621470600000|2021-05-20 00:30:00|2212.27|2210.77|2214.27|2212.77|2214.27|2212.77|2212.25|2210.75|0
1621470900000|2021-05-20 00:35:00|2214.28|2212.78|2213.35|2211.85|2214.3|2212.8|2213.35|2211.85|0
1621471200000|2021-05-20 00:40:00|2213.4|2211.9|2213.38|2211.88|2213.85|2212.35|2213.37|2211.87|0
1621471500000|2021-05-20 00:45:00|2213.37|2211.87|2212.31|2210.81|2213.87|2212.37|2212.31|2210.81|0
1621471800000|2021-05-20 00:50:00|2212.32|2210.82|2212.34|2210.84|2212.35|2210.85|2211.34|2209.84|0
1621472100000|2021-05-20 00:55:00|2212.33|2210.83|2211.84|2210.34|2212.34|2210.84|2211.33|2209.83|0
1621472400000|2021-05-20 01:00:00|2211.86|2210.36|2211.84|2210.34|2212.85|2211.35|2211.37|2209.87|0
1621472700000|2021-05-20 01:05:00|2211.86|2210.36|2210.25|2208.75|2212.82|2211.32|2210.21|2208.71|0
1621473000000|2021-05-20 01:10:00|2210.24|2208.74|2209.68|2208.18|2210.72|2209.22|2209.2|2207.7|0
1621473300000|2021-05-20 01:15:00|2209.7|2208.2|2208.19|2206.69|2209.7|2208.2|2208.13|2206.63|0
1621473600000|2021-05-20 01:20:00|2208.18|2206.68|2209.19|2207.69|2209.2|2207.7|2207.67|2206.17|0
1621473900000|2021-05-20 01:25:00|2209.18|2207.68|2209.16|2207.66|2209.64|2208.14|2208.65|2207.15|0
1621474200000|2021-05-20 01:30:00|2209.14|2207.64|2209.65|2208.15|2209.67|2208.17|2207.64|2206.14|0
1621474500000|2021-05-20 01:35:00|2209.64|2208.14|2211.66|2210.16|2211.67|2210.17|2209.64|2208.14|0
1621474800000|2021-05-20 01:40:00|2211.65|2210.15|2211.63|2210.13|2211.67|2210.17|2211.13|2209.63|0
1621475100000|2021-05-20 01:45:00|2211.64|2210.14|2212.67|2211.17|2212.68|2211.18|2211.39|2209.89|0
1621475400000|2021-05-20 01:50:00|2212.68|2211.18|2213.16|2211.66|2213.16|2211.66|2212.61|2211.11|0
1621475700000|2021-05-20 01:55:00|2213.09|2211.59|2212.65|2211.15|2213.23|2211.73|2212.62|2211.12|0
1621476000000|2021-05-20 02:00:00|2212.67|2211.17|2212.72|2211.22|2213.13|2211.63|2212.14|2210.64|0
1621476300000|2021-05-20 02:05:00|2212.71|2211.21|2212.18|2210.68|2213.23|2211.73|2212.17|2210.67|0
1621476600000|2021-05-20 02:10:00|2212.2|2210.7|2211.64|2210.14|2212.69|2211.19|2211.64|2210.14|0
1621476900000|2021-05-20 02:15:00|2211.66|2210.16|2212.11|2210.61|2212.18|2210.68|2211.63|2210.13|0
1621477200000|2021-05-20 02:20:00|2212.1|2210.6|2212.87|2211.37|2212.88|2211.38|2211.63|2210.13|0
1621477500000|2021-05-20 02:25:00|2212.73|2211.23|2210.85|2209.35|2212.73|2211.23|2210.83|2209.33|0
1621477800000|2021-05-20 02:30:00|2210.83|2209.33|2211.35|2209.85|2211.84|2210.34|2210.35|2208.85|0
1621478100000|2021-05-20 02:35:00|2211.34|2209.84|2211.23|2209.73|2212.11|2210.61|2211.22|2209.72|0
1621478400000|2021-05-20 02:40:00|2211.22|2209.72|2211.29|2209.79|2211.3|2209.8|2210.25|2208.75|0
1621478700000|2021-05-20 02:45:00|2211.27|2209.77|2211.77|2210.27|2211.8|2210.3|2211.26|2209.76|0
1621479000000|2021-05-20 02:50:00|2211.79|2210.29|2211.22|2209.72|2212.23|2210.73|2211.22|2209.72|0
1621479300000|2021-05-20 02:55:00|2211.23|2209.73|2210.67|2209.17|2212.24|2210.74|2210.66|2209.16|0
1621479600000|2021-05-20 03:00:00|2210.69|2209.19|2210.69|2209.19|2211.2|2209.7|2210.14|2208.64|0
1621479900000|2021-05-20 03:05:00|2210.67|2209.17|2211.41|2209.91|2211.67|2210.17|2210.67|2209.17|0
1621480200000|2021-05-20 03:10:00|2211.48|2209.98|2211.71|2210.21|2212.18|2210.68|2211.17|2209.67|0
1621480500000|2021-05-20 03:15:00|2211.78|2210.28|2212.18|2210.68|2212.22|2210.72|2211.71|2210.21|0
1621480800000|2021-05-20 03:20:00|2212.19|2210.69|2212.73|2211.23|2213.22|2211.72|2211.71|2210.21|0
1621481100000|2021-05-20 03:25:00|2212.75|2211.25|2213.18|2211.68|2213.22|2211.72|2212.67|2211.17|0
1621481400000|2021-05-20 03:30:00|2213.2|2211.7|2213.25|2211.75|2213.72|2212.22|2212.67|2211.17|0
1621481700000|2021-05-20 03:35:00|2213.24|2211.74|2212.7|2211.2|2213.26|2211.76|2212.67|2211.17|0
1621482000000|2021-05-20 03:40:00|2212.71|2211.21|2213.1|2211.6|2213.19|2211.69|2212.62|2211.12|0
1621482300000|2021-05-20 03:45:00|2212.96|2211.46|2212.12|2210.62|2213.12|2211.62|2212.12|2210.62|0
1621482600000|2021-05-20 03:50:00|2212.11|2210.61|2212.2|2210.7|2212.21|2210.71|2211.68|2210.18|0
1621482900000|2021-05-20 03:55:00|2212.19|2210.69|2211.95|2210.45|2212.23|2210.73|2211.71|2210.21|0
1621483200000|2021-05-20 04:00:00|2212.02|2210.52|2212.24|2210.74|2212.67|2211.17|2211.72|2210.22|0
1621483500000|2021-05-20 04:05:00|2212.23|2210.73|2212.57|2211.07|2212.64|2211.14|2211.75|2210.25|0
1621483800000|2021-05-20 04:10:00|2212.59|2211.09|2213.11|2211.61|2213.13|2211.63|2212.59|2211.09|0
1621484100000|2021-05-20 04:15:00|2213.12|2211.62|2213.1|2211.6|2213.6|2212.1|2213.1|2211.6|0
1621484400000|2021-05-20 04:20:00|2213.11|2211.61|2213.65|2212.15|2213.65|2212.15|2213.11|2211.61|0
1621484700000|2021-05-20 04:25:00|2213.72|2212.22|2214.14|2212.64|2214.16|2212.66|2213.64|2212.14|0
1621485000000|2021-05-20 04:30:00|2214.15|2212.65|2214.39|2212.89|2214.63|2213.13|2214.14|2212.64|0
1621485300000|2021-05-20 04:35:00|2214.46|2212.96|2214.69|2213.19|2214.69|2213.19|2214.15|2212.65|0
1621485600000|2021-05-20 04:40:00|2214.68|2213.18|2214.08|2212.58|2214.69|2213.19|2214.05|2212.55|0
1621485900000|2021-05-20 04:45:00|2214.07|2212.57|2214.55|2213.05|2214.57|2213.07|2214.02|2212.52|0
1621486200000|2021-05-20 04:50:00|2214.54|2213.04|2214.58|2213.08|2214.58|2213.08|2214.54|2213.04|0
1621486500000|2021-05-20 04:55:00|2214.56|2213.06|2214.65|2213.15|2214.66|2213.16|2214.53|2213.03|0
1621486800000|2021-05-20 05:00:00|2214.63|2213.13|2214.15|2212.65|2214.68|2213.18|2214.12|2212.62|0
1621487100000|2021-05-20 05:05:00|2214.14|2212.64|2214.1|2212.6|2214.14|2212.64|2214.09|2212.59|0
1621487400000|2021-05-20 05:10:00|2214.12|2212.62|2214.02|2212.52|2214.8|2213.3|2213.99|2212.49|0
1621487700000|2021-05-20 05:15:00|2214|2212.5|2214|2212.5|2214.47|2212.97|2213.97|2212.47|0
1621488000000|2021-05-20 05:20:00|2213.99|2212.49|2214.45|2212.95|2214.48|2212.98|2213.95|2212.45|0
1621488300000|2021-05-20 05:25:00|2214.46|2212.96|2214.95|2213.45|2214.96|2213.46|2214.46|2212.96|0
1621488600000|2021-05-20 05:30:00|2214.96|2213.46|2214.93|2213.43|2215.47|2213.97|2214.93|2213.43|0
1621488900000|2021-05-20 05:35:00|2215|2213.5|2214.42|2212.92|2215.85|2214.35|2214.42|2212.92|0
1621489200000|2021-05-20 05:40:00|2214.43|2212.93|2214.9|2213.4|2214.9|2213.4|2214.39|2212.89|0
1621489500000|2021-05-20 05:45:00|2214.89|2213.39|2213.95|2212.45|2214.89|2213.39|2213.91|2212.41|0
1621489800000|2021-05-20 05:50:00|2213.94|2212.44|2213.48|2211.98|2213.94|2212.44|2213|2211.5|0
1621490100000|2021-05-20 05:55:00|2213.62|2212.12|2214.84|2213.34|2214.84|2213.34|2213.62|2212.12|0
1621490400000|2021-05-20 06:00:00|2214.83|2213.33|2212.93|2211.43|2214.83|2213.33|2212.41|2210.91|0
1621490700000|2021-05-20 06:05:00|2212.86|2211.36|2213.92|2212.42|2214.39|2212.89|2212.48|2210.98|0
1621491000000|2021-05-20 06:10:00|2214.06|2212.56|2215.75|2214.25|2215.81|2214.31|2214.06|2212.56|0
1621491300000|2021-05-20 06:15:00|2215.73|2214.23|2215.7|2214.2|2216.17|2214.67|2215.22|2213.72|0
1621491600000|2021-05-20 06:20:00|2215.71|2214.21|2213.4|2211.9|2215.71|2214.21|2213.39|2211.89|0
1621491900000|2021-05-20 06:25:00|2213.54|2212.04|2213.39|2211.89|2214.37|2212.87|2213.39|2211.89|0
1621492200000|2021-05-20 06:30:00|2213.38|2211.88|2212.95|2211.55|2213.82|2212.42|2212.57|2211.17|33
1621492500000|2021-05-20 06:35:00|2213.32|2211.92|2213.45|2212.05|2213.45|2212.05|2213.2|2211.8|26
1621492800000|2021-05-20 06:40:00|2213.57|2212.17|2213.2|2211.8|2213.82|2212.42|2213.2|2211.8|2
1621493100000|2021-05-20 06:45:00|2213.32|2211.92|2213.45|2212.05|2213.82|2212.42|2213.32|2211.92|8
1621493400000|2021-05-20 06:50:00|2213.57|2212.17|2213.82|2212.42|2213.82|2212.42|2213.45|2212.05|12
1621493700000|2021-05-20 06:55:00|2213.84|2212.34|2213.39|2211.89|2214.12|2212.62|2212.44|2210.94|0
1621494000000|2021-05-20 07:00:00|2213.53|2212.03|2221.37|2220.87|2222.75|2222.25|2213.41|2211.91|7572
1621494300000|2021-05-20 07:05:00|2221.5|2221|2220.12|2219.62|2224|2223.5|2220.12|2219.62|1951
1621494600000|2021-05-20 07:10:00|2220|2219.5|2222.25|2221.75|2223.25|2222.75|2219.87|2219.37|1177
1621494900000|2021-05-20 07:15:00|2222.12|2221.62|2224.5|2224|2226.37|2225.87|2222|2221.5|2196
1621495200000|2021-05-20 07:20:00|2224.37|2223.87|2221.25|2220.75|2225|2224.5|2221|2220.5|849
1621495500000|2021-05-20 07:25:00|2221.37|2220.87|2223.87|2223.37|2224|2223.5|2219.75|2219.25|869
1621495800000|2021-05-20 07:30:00|2223.75|2223.25|2225.5|2225|2226|2225.5|2223.62|2223.12|525
1621496100000|2021-05-20 07:35:00|2225.62|2225.12|2226.5|2226|2227.25|2226.75|2225.62|2225.12|663
1621496400000|2021-05-20 07:40:00|2226.62|2226.12|2221|2220.5|2226.87|2226.37|2221|2220.5|2978
1621496700000|2021-05-20 07:45:00|2221.12|2220.62|2222.35|2221.85|2223.38|2222.88|2221|2220.5|607
1621497000000|2021-05-20 07:50:00|2222.47|2221.97|2222.22|2221.72|2223.1|2222.6|2221.22|2220.72|1531
1621497300000|2021-05-20 07:55:00|2222.1|2221.6|2223.1|2222.6|2223.47|2222.97|2221.22|2220.72|1282
1621497600000|2021-05-20 08:00:00|2223.22|2222.72|2222.47|2221.97|2223.22|2222.72|2221.6|2221.1|729
1621497900000|2021-05-20 08:05:00|2222.35|2221.85|2221.47|2220.97|2223.47|2222.97|2220.85|2220.35|486
1621498200000|2021-05-20 08:10:00|2221.35|2220.85|2220.85|2220.35|2221.97|2221.47|2220.1|2219.6|323
1621498500000|2021-05-20 08:15:00|2220.72|2220.22|2218.85|2218.35|2220.85|2220.35|2218.85|2218.35|873
1621498800000|2021-05-20 08:20:00|2218.6|2218.1|2216.6|2216.1|2218.85|2218.35|2215.72|2215.22|569
1621499100000|2021-05-20 08:25:00|2216.47|2215.97|2214.85|2214.35|2216.85|2216.35|2214.35|2213.85|1066
1621499400000|2021-05-20 08:30:00|2214.97|2214.47|2214.6|2214.1|2216.6|2216.1|2213.97|2213.47|414
1621499700000|2021-05-20 08:35:00|2214.47|2213.97|2212.6|2212.1|2215.1|2214.6|2210.85|2210.35|808
1621500000000|2021-05-20 08:40:00|2212.72|2212.22|2213.6|2213.1|2215.35|2214.85|2212.6|2212.1|438
1621500300000|2021-05-20 08:45:00|2213.47|2212.97|2213.22|2212.72|2214.85|2214.35|2212.6|2212.1|325
1621500600000|2021-05-20 08:50:00|2213.1|2212.6|2212.1|2211.6|2213.1|2212.6|2210.1|2209.6|507
1621500900000|2021-05-20 08:55:00|2211.97|2211.47|2213.35|2212.85|2213.35|2212.85|2210.85|2210.35|199
1621501200000|2021-05-20 09:00:00|2213.22|2212.72|2211.97|2211.47|2213.22|2212.72|2211.1|2210.6|264
1621501500000|2021-05-20 09:05:00|2212.1|2211.6|2213.85|2213.35|2214.1|2213.6|2211.6|2211.1|826
1621501800000|2021-05-20 09:10:00|2213.72|2213.22|2214.35|2213.85|2214.85|2214.35|2213.35|2212.85|2272
1621502100000|2021-05-20 09:15:00|2214.22|2213.72|2213.72|2213.22|2214.85|2214.35|2213.1|2212.6|3342
1621502400000|2021-05-20 09:20:00|2213.6|2213.1|2208.1|2207.6|2214.22|2213.72|2207.85|2207.35|1947
1621502700000|2021-05-20 09:25:00|2207.97|2207.47|2207.1|2206.6|2208.6|2208.1|2205.85|2205.35|435
1621503000000|2021-05-20 09:30:00|2206.97|2206.47|2206.22|2205.72|2207.85|2207.35|2204.6|2204.1|829
1621503300000|2021-05-20 09:35:00|2206.35|2205.85|2206.85|2206.35|2208.22|2207.72|2206.1|2205.6|514
1621503600000|2021-05-20 09:40:00|2206.72|2206.22|2209.1|2208.6|2209.22|2208.72|2206.72|2206.22|232
1621503900000|2021-05-20 09:45:00|2208.85|2208.35|2211.85|2211.35|2211.85|2211.35|2208.72|2208.22|849
1621504200000|2021-05-20 09:50:00|2211.97|2211.47|2212.97|2212.47|2213.35|2212.85|2211.1|2210.6|408
1621504500000|2021-05-20 09:55:00|2212.85|2212.35|2213.1|2212.6|2213.1|2212.6|2211.85|2211.35|465
1621504800000|2021-05-20 10:00:00|2212.85|2212.35|2214.35|2213.85|2214.35|2213.85|2212.72|2212.22|1852
1621505100000|2021-05-20 10:05:00|2214.22|2213.72|2216.22|2215.72|2216.6|2216.1|2214.1|2213.6|644
1621505400000|2021-05-20 10:10:00|2216.35|2215.85|2216.47|2215.97|2216.85|2216.35|2215.6|2215.1|239
1621505700000|2021-05-20 10:15:00|2216.6|2216.1|2217.1|2216.6|2217.35|2216.85|2216.1|2215.6|275
1621506000000|2021-05-20 10:20:00|2216.97|2216.47|2218.85|2218.35|2219.1|2218.6|2216.97|2216.47|185
1621506300000|2021-05-20 10:25:00|2218.72|2218.22|2220.1|2219.6|2220.1|2219.6|2218.72|2218.22|284
1621506600000|2021-05-20 10:30:00|2219.97|2219.47|2220.85|2220.35|2221.1|2220.6|2219.85|2219.35|1009
1621506900000|2021-05-20 10:35:00|2220.72|2220.22|2219.35|2218.85|2220.85|2220.35|2219.1|2218.6|237
1621507200000|2021-05-20 10:40:00|2219.47|2218.97|2219.6|2219.1|2220.6|2220.1|2218.72|2218.22|668
1621507500000|2021-05-20 10:45:00|2219.47|2218.97|2219.47|2218.97|2219.85|2219.35|2219.1|2218.6|150
1621507800000|2021-05-20 10:50:00|2219.35|2218.85|2220.35|2219.85|2220.35|2219.85|2218.6|2218.1|380
1621508100000|2021-05-20 10:55:00|2220.22|2219.72|2221.6|2221.1|2221.6|2221.1|2219.85|2219.35|307
1621508400000|2021-05-20 11:00:00|2221.47|2220.97|2222.22|2221.72|2222.6|2222.1|2220.97|2220.47|460
1621508700000|2021-05-20 11:05:00|2222.1|2221.6|2219.35|2218.85|2222.35|2221.85|2219.35|2218.85|302
1621509000000|2021-05-20 11:10:00|2219.47|2218.97|2219.22|2218.72|2220.47|2219.97|2219.1|2218.6|272
1621509300000|2021-05-20 11:15:00|2219.1|2218.6|2221.6|2221.1|2221.85|2221.35|2219.1|2218.6|473
1621509600000|2021-05-20 11:20:00|2221.47|2220.97|2221.1|2220.6|2221.6|2221.1|2220.6|2220.1|400
1621509900000|2021-05-20 11:25:00|2221.22|2220.72|2222.1|2221.6|2222.35|2221.85|2221.1|2220.6|4764
1621510200000|2021-05-20 11:30:00|2222.22|2221.72|2222.6|2222.1|2223.1|2222.6|2221.97|2221.47|310
1621510500000|2021-05-20 11:35:00|2222.72|2222.22|2223.35|2222.85|2223.6|2223.1|2222.47|2221.97|206
1621510800000|2021-05-20 11:40:00|2222.96|2222.46|2223.46|2222.96|2224.21|2223.71|2222.46|2221.96|405
1621511100000|2021-05-20 11:45:00|2223.58|2223.08|2223.33|2222.83|2224.21|2223.71|2222.46|2221.96|255
1621511400000|2021-05-20 11:50:00|2223.21|2222.71|2224.21|2223.71|2224.46|2223.96|2222.96|2222.46|3554
1621511700000|2021-05-20 11:55:00|2224.33|2223.83|2224.71|2224.21|2225.46|2224.96|2224.21|2223.71|248
1621512000000|2021-05-20 12:00:00|2224.96|2224.46|2224.58|2224.08|2225.33|2224.83|2224.46|2223.96|652
1621512300000|2021-05-20 12:05:00|2224.46|2223.96|2225.71|2225.21|2225.71|2225.21|2224.46|2223.96|354
1621512600000|2021-05-20 12:10:00|2225.83|2225.33|2226.08|2225.58|2226.21|2225.71|2224.96|2224.46|154
1621512900000|2021-05-20 12:15:00|2225.96|2225.46|2225.46|2224.96|2226.83|2226.33|2225.33|2224.83|435
1621513200000|2021-05-20 12:20:00|2225.58|2225.08|2226.83|2226.33|2226.83|2226.33|2225.33|2224.83|385
1621513500000|2021-05-20 12:25:00|2226.71|2226.21|2226.83|2226.33|2227.21|2226.71|2226.33|2225.83|356
1621513800000|2021-05-20 12:30:00|2226.71|2226.21|2227.33|2226.83|2227.71|2227.21|2226.46|2225.96|203
1621514100000|2021-05-20 12:35:00|2227.21|2226.71|2228.21|2227.71|2228.21|2227.71|2226.71|2226.21|464
1621514400000|2021-05-20 12:40:00|2228.08|2227.58|2229.58|2229.08|2230.83|2230.33|2227.96|2227.46|639
1621514700000|2021-05-20 12:45:00|2229.71|2229.21|2230.96|2230.46|2231.46|2230.96|2229.46|2228.96|397
1621515000000|2021-05-20 12:50:00|2231.08|2230.58|2232.46|2231.96|2232.96|2232.46|2230.58|2230.08|433
1621515300000|2021-05-20 12:55:00|2232.58|2232.08|2233.46|2232.96|2234.71|2234.21|2232.58|2232.08|1960
1621515600000|2021-05-20 13:00:00|2233.58|2233.08|2233.83|2233.33|2235.21|2234.71|2232.08|2231.58|969
1621515900000|2021-05-20 13:05:00|2233.96|2233.46|2233.71|2233.21|2235.21|2234.71|2233.46|2232.96|472
1621516200000|2021-05-20 13:10:00|2233.58|2233.08|2235.96|2235.46|2235.96|2235.46|2233.46|2232.96|856
1621516500000|2021-05-20 13:15:00|2236.08|2235.58|2234.96|2234.46|2236.46|2235.96|2234.71|2234.21|690
1621516800000|2021-05-20 13:20:00|2235.08|2234.58|2232.71|2232.21|2235.08|2234.58|2232.58|2232.08|547
1621517100000|2021-05-20 13:25:00|2232.96|2232.46|2233.71|2233.21|2234.46|2233.96|2232.96|2232.46|1193
1621517400000|2021-05-20 13:30:00|2233.83|2233.33|2229.21|2228.71|2234.46|2233.96|2229.21|2228.71|1117
1621517700000|2021-05-20 13:35:00|2229.08|2228.58|2229.33|2228.83|2232.71|2232.21|2228.71|2228.21|573
1621518000000|2021-05-20 13:40:00|2229.46|2228.96|2231.46|2230.96|2231.96|2231.46|2228.96|2228.46|864
1621518300000|2021-05-20 13:45:00|2231.58|2231.08|2233.21|2232.71|2235.46|2234.96|2231.58|2231.08|1897
1621518600000|2021-05-20 13:50:00|2232.96|2232.46|2233.21|2232.71|2234.08|2233.58|2231.46|2230.96|1805
1621518900000|2021-05-20 13:55:00|2233.08|2232.58|2234.71|2234.21|2236.46|2235.96|2232.96|2232.46|598
1621519200000|2021-05-20 14:00:00|2234.83|2234.33|2237.71|2237.21|2237.96|2237.46|2233.96|2233.46|1712
1621519500000|2021-05-20 14:05:00|2237.58|2237.08|2235.58|2235.08|2238.96|2238.46|2235.46|2234.96|1550
1621519800000|2021-05-20 14:10:00|2235.71|2235.21|2233.43|2232.93|2236.71|2236.21|2233.3|2232.8|833
1621520100000|2021-05-20 14:15:00|2233.55|2233.05|2235.43|2234.93|2235.43|2234.93|2233.43|2232.93|533
1621520400000|2021-05-20 14:20:00|2235.55|2235.05|2235.93|2235.43|2236.68|2236.18|2235.18|2234.68|956
1621520700000|2021-05-20 14:25:00|2236.05|2235.55|2236.43|2235.93|2236.55|2236.05|2235.18|2234.68|1002
1621521000000|2021-05-20 14:30:00|2236.55|2236.05|2237.18|2236.68|2237.93|2237.43|2236.55|2236.05|592
1621521300000|2021-05-20 14:35:00|2236.68|2236.18|2236.18|2235.68|2237.18|2236.68|2235.43|2234.93|889
1621521600000|2021-05-20 14:40:00|2236.3|2235.8|2237.18|2236.68|2237.43|2236.93|2235.43|2234.93|425
1621521900000|2021-05-20 14:45:00|2237.05|2236.55|2237.93|2237.43|2239.18|2238.68|2236.93|2236.43|1032
1621522200000|2021-05-20 14:50:00|2237.8|2237.3|2238.18|2237.68|2238.68|2238.18|2237.68|2237.18|296
1621522500000|2021-05-20 14:55:00|2238.43|2237.93|2238.68|2238.18|2239.43|2238.93|2238.18|2237.68|424
1621522800000|2021-05-20 15:00:00|2238.93|2238.43|2237.18|2236.68|2239.68|2239.18|2237.05|2236.55|3016
1621523100000|2021-05-20 15:05:00|2237.05|2236.55|2238.18|2237.68|2238.18|2237.68|2236.93|2236.43|1184
1621523400000|2021-05-20 15:10:00|2238.3|2237.8|2237.93|2237.43|2239.05|2238.55|2237.18|2236.68|1156
1621523700000|2021-05-20 15:15:00|2237.8|2237.3|2239.93|2239.43|2241.55|2241.05|2237.68|2237.18|2248
1621524000000|2021-05-20 15:20:00|2239.8|2239.3|2242.54|2241.04|2242.55|2242.05|2239.68|2239.18|3156
1621524300000|2021-05-20 15:25:00|2242.55|2241.05|2245.8|2244.3|2246.43|2244.93|2242.54|2241.04|1103
1621524600000|2021-05-20 15:30:00|2245.81|2244.31|2245.25|2243.85|2246.26|2244.76|2242.63|2241.23|217
1621524900000|2021-05-20 15:35:00|2245.5|2244.1|2246.88|2245.48|2247.38|2245.98|2245|2243.6|211
1621525200000|2021-05-20 15:40:00|2246.63|2245.23|2247.25|2245.85|2247.75|2246.35|2246.63|2245.23|26
1621525500000|2021-05-20 15:45:00|2247.38|2245.98|2247.13|2245.73|2247.38|2245.98|2247.13|2245.73|12
1621525800000|2021-05-20 15:50:00|2247|2245.6|2245.75|2244.35|2247.13|2245.73|2245.75|2244.35|16
1621526100000|2021-05-20 15:55:00|2245.63|2244.23|2246.52|2245.02|2246.52|2245.02|2245.5|2244.1|21
1621526400000|2021-05-20 16:00:00|2246.53|2245.03|2244.33|2242.83|2246.53|2245.03|2244.23|2242.73|0
1621526700000|2021-05-20 16:05:00|2244.35|2242.85|2244.25|2242.75|2244.77|2243.27|2244.18|2242.68|0
1621527000000|2021-05-20 16:10:00|2244.23|2242.73|2244.3|2242.8|2245.26|2243.76|2244.22|2242.72|0
1621527300000|2021-05-20 16:15:00|2244.32|2242.82|2244.23|2242.73|2244.81|2243.31|2244.22|2242.72|0
1621527600000|2021-05-20 16:20:00|2244.25|2242.75|2243.73|2242.23|2244.32|2242.82|2243.18|2241.68|0
1621527900000|2021-05-20 16:25:00|2243.75|2242.25|2243.12|2241.62|2243.82|2242.32|2242.65|2241.15|0
1621528200000|2021-05-20 16:30:00|2243.13|2241.63|2243.67|2242.17|2243.76|2242.26|2243.13|2241.63|0
1621528500000|2021-05-20 16:35:00|2243.69|2242.19|2242.08|2240.58|2243.69|2242.19|2241.02|2239.52|0
1621528800000|2021-05-20 16:40:00|2242.1|2240.6|2241.5|2240|2242.6|2241.1|2241.03|2239.53|0
1621529100000|2021-05-20 16:45:00|2241.51|2240.01|2242.6|2241.1|2243.09|2241.59|2241.51|2240.01|0
1621529400000|2021-05-20 16:50:00|2242.59|2241.09|2243.59|2242.09|2243.62|2242.12|2242.57|2241.07|0
1621529700000|2021-05-20 16:55:00|2243.57|2242.07|2244.08|2242.58|2244.16|2242.66|2243.07|2241.57|0
1621530000000|2021-05-20 17:00:00|2244.07|2242.57|2244.08|2242.58|2244.15|2242.65|2243.52|2242.02|0
1621530300000|2021-05-20 17:05:00|2244.09|2242.59|2244.31|2242.81|2244.78|2243.28|2244.08|2242.58|0
1621530600000|2021-05-20 17:10:00|2244.32|2242.82|2244.79|2243.29|2245.3|2243.8|2244.32|2242.82|0
1621530900000|2021-05-20 17:15:00|2244.81|2243.31|2245.25|2243.75|2245.32|2243.82|2244.76|2243.26|0
1621531200000|2021-05-20 17:20:00|2245.26|2243.76|2245.58|2244.08|2245.64|2244.14|2244.78|2243.28|0
1621531500000|2021-05-20 17:25:00|2245.59|2244.09|2246.05|2244.55|2246.1|2244.6|2245.07|2243.57|0
1621531800000|2021-05-20 17:30:00|2246.07|2244.57|2246.07|2244.57|2246.11|2244.61|2245.56|2244.06|0
1621532100000|2021-05-20 17:35:00|2246.08|2244.58|2246.02|2244.52|2246.11|2244.61|2245.58|2244.08|0
1621532400000|2021-05-20 17:40:00|2246.01|2244.51|2246.88|2245.38|2246.88|2245.38|2246.01|2244.51|0
1621532700000|2021-05-20 17:45:00|2246.87|2245.37|2247.37|2245.87|2247.38|2245.88|2246.85|2245.35|0
1621533000000|2021-05-20 17:50:00|2247.35|2245.85|2244.41|2242.91|2247.38|2245.88|2244.06|2242.56|0
1621533300000|2021-05-20 17:55:00|2244.4|2242.9|2246.7|2245.2|2246.71|2245.21|2243.85|2242.35|0
1621533600000|2021-05-20 18:00:00|2246.71|2245.21|2246.27|2244.77|2247.31|2245.81|2246.23|2244.73|0
1621533900000|2021-05-20 18:05:00|2246.28|2244.78|2246.81|2245.31|2247.32|2245.82|2246.27|2244.77|0
1621534200000|2021-05-20 18:10:00|2246.84|2245.34|2246.06|2244.56|2247.31|2245.81|2245.78|2244.28|0
1621534500000|2021-05-20 18:15:00|2246.07|2244.57|2246.51|2245.01|2246.6|2245.1|2245.46|2243.96|0
1621534800000|2021-05-20 18:20:00|2246.5|2245|2246.73|2245.23|2247|2245.5|2245.97|2244.47|0
1621535100000|2021-05-20 18:25:00|2246.8|2245.3|2247.52|2246.02|2247.52|2246.02|2245.95|2244.45|0
1621535400000|2021-05-20 18:30:00|2247.53|2246.03|2246.95|2245.45|2248.03|2246.53|2246.92|2245.42|0
1621535700000|2021-05-20 18:35:00|2246.96|2245.46|2247.52|2246.02|2247.55|2246.05|2246.93|2245.43|0
1621536000000|2021-05-20 18:40:00|2247.5|2246|2248.06|2246.56|2248.06|2246.56|2247.03|2245.53|0
1621536300000|2021-05-20 18:45:00|2248.07|2246.57|2248.79|2247.29|2248.81|2247.31|2248.06|2246.56|0
1621536600000|2021-05-20 18:50:00|2248.77|2247.27|2249.78|2248.28|2249.82|2248.32|2248.26|2246.76|0
1621536900000|2021-05-20 18:55:00|2249.75|2248.25|2248.71|2247.21|2249.79|2248.29|2248.64|2247.14|0
1621537200000|2021-05-20 19:00:00|2248.73|2247.23|2249.18|2247.68|2249.73|2248.23|2247.6|2246.1|0
1621537500000|2021-05-20 19:05:00|2249.17|2247.67|2249.15|2247.65|2249.18|2247.68|2248.57|2247.07|0
1621537800000|2021-05-20 19:10:00|2249.01|2247.51|2249.34|2247.84|2249.82|2248.32|2248.68|2247.18|0
1621538100000|2021-05-20 19:15:00|2249.41|2247.91|2250.07|2248.57|2250.13|2248.63|2249.07|2247.57|0
1621538400000|2021-05-20 19:20:00|2250.05|2248.55|2251.78|2250.28|2251.81|2250.31|2249.55|2248.05|0
1621538700000|2021-05-20 19:25:00|2251.79|2250.29|2251.89|2250.39|2251.95|2250.45|2251.36|2249.86|0
1621539000000|2021-05-20 19:30:00|2251.88|2250.38|2249.22|2247.72|2251.88|2250.38|2249.21|2247.71|0
1621539300000|2021-05-20 19:35:00|2249.24|2247.74|2248.64|2247.14|2249.78|2248.28|2248.62|2247.12|0
1621539600000|2021-05-20 19:40:00|2248.65|2247.15|2248.6|2247.1|2249.18|2247.68|2248.01|2246.51|0
1621539900000|2021-05-20 19:45:00|2248.62|2247.12|2247.55|2246.05|2249.23|2247.73|2247.55|2246.05|0
1621540200000|2021-05-20 19:50:00|2247.57|2246.07|2248.17|2246.67|2248.67|2247.17|2246.44|2244.94|0
1621540500000|2021-05-20 19:55:00|2248.15|2246.65|2246.78|2245.28|2248.15|2246.65|2246.1|2244.6|0
1621540800000|2021-05-20 20:00:00|2246.77|2245.27|2246.16|2244.66|2247.29|2245.79|2245.26|2243.76|0
1621541100000|2021-05-20 20:05:00|2246.37|2244.87|2246.89|2245.39|2247.25|2245.75|2246.02|2244.52|0
1621541400000|2021-05-20 20:10:00|2246.88|2245.38|2246.34|2244.84|2248.02|2246.52|2246.04|2244.54|0
1621541700000|2021-05-20 20:15:00|2246.38|2244.88|2246.25|2244.75|2246.59|2245.09|2246.04|2244.54|0
1621542000000|2021-05-20 20:20:00|2246.21|2244.71|2246.37|2244.87|2246.42|2244.92|2246.21|2244.71|0
1621542300000|2021-05-20 20:25:00|2246.33|2244.83|2246.33|2244.83|2246.41|2244.91|2246.29|2244.79|0
1621542600000|2021-05-20 20:30:00|2246.27|2244.77|2246.27|2244.77|2246.51|2245.01|2245.85|2244.35|0
1621542900000|2021-05-20 20:35:00|2246.29|2244.79|2246.72|2245.22|2247.26|2245.76|2246.27|2244.77|0
1621543200000|2021-05-20 20:40:00|2246.8|2245.3|2247.05|2245.55|2247.38|2245.88|2246.8|2245.3|0
1621543500000|2021-05-20 20:45:00|2247.03|2245.53|2246.6|2245.1|2247.16|2245.66|2246.25|2244.75|0
1621543800000|2021-05-20 20:50:00|2246.58|2245.08|2246.7|2245.2|2246.8|2245.3|2246.04|2244.54|0
1621544100000|2021-05-20 20:55:00|2246.68|2245.18|2245.92|2244.42|2246.7|2245.2|2245.83|2244.33|0
1621544400000|2021-05-20 21:00:00|2245.9|2244.4|2245.9|2244.4|2245.9|2244.4|2245.73|2244.23|0
1621544700000|2021-05-20 21:05:00|2245.98|2244.48|2245.81|2244.31|2245.98|2244.48|2245.77|2244.27|0
1621545000000|2021-05-20 21:10:00|2245.86|2244.36|2245.73|2244.23|2245.86|2244.36|2245.65|2244.15|0
1621545300000|2021-05-20 21:15:00|2245.77|2244.27|2245.9|2244.4|2245.98|2244.48|2245.77|2244.27|0
1621545600000|2021-05-20 21:20:00|2245.86|2244.36|2245.86|2244.36|2245.86|2244.36|2245.86|2244.36|0
1621545900000|2021-05-20 21:25:00|2245.9|2244.4|2245.86|2244.36|2245.9|2244.4|2245.86|2244.36|0
1621546200000|2021-05-20 21:30:00|2245.81|2244.31|2245.77|2244.27|2245.81|2244.31|2245.77|2244.27|0
1621546500000|2021-05-20 21:35:00|2245.81|2244.31|2245.81|2244.31|2245.81|2244.31|2245.73|2244.23|0
1621546800000|2021-05-20 21:40:00|2245.77|2244.27|2245.81|2244.31|2245.81|2244.31|2245.77|2244.27|0
1621547400000|2021-05-20 21:50:00|2245.77|2244.27|2245.67|2244.17|2245.77|2244.27|2245.67|2244.17|0
1621547700000|2021-05-20 21:55:00|2245.63|2244.13|2245.75|2244.25|2245.79|2244.29|2245.63|2244.13|0
1621548000000|2021-05-20 22:00:00|2245.77|2244.27|2246.07|2244.57|2246.84|2245.34|2245.77|2244.27|0
1621548300000|2021-05-20 22:05:00|2246.09|2244.59|2245.81|2244.31|2246.32|2244.82|2245.51|2244.01|0
1621548600000|2021-05-20 22:10:00|2245.85|2244.35|2246.53|2245.03|2246.53|2245.03|2245.85|2244.35|0
1621548900000|2021-05-20 22:15:00|2246.55|2245.05|2246.42|2244.92|2246.63|2245.13|2246.42|2244.92|0
1621549200000|2021-05-20 22:20:00|2246.41|2244.91|2246.63|2245.13|2246.63|2245.13|2246.07|2244.57|0
1621549500000|2021-05-20 22:25:00|2246.64|2245.14|2247.09|2245.59|2247.29|2245.79|2246.63|2245.13|0
1621549800000|2021-05-20 22:30:00|2247.14|2245.64|2247.6|2246.1|2247.6|2246.1|2247.09|2245.59|0
1621550100000|2021-05-20 22:35:00|2247.62|2246.12|2247.85|2246.35|2247.95|2246.45|2247.5|2246|0
1621550400000|2021-05-20 22:40:00|2247.87|2246.37|2247.24|2245.74|2247.95|2246.45|2247.09|2245.59|0
1621550700000|2021-05-20 22:45:00|2247.25|2245.75|2247.18|2245.68|2247.39|2245.89|2247.18|2245.68|0
1621551000000|2021-05-20 22:50:00|2247.2|2245.7|2248.12|2246.62|2248.12|2246.62|2247.2|2245.7|0
1621551300000|2021-05-20 22:55:00|2248.1|2246.6|2247.77|2246.27|2248.1|2246.6|2247.71|2246.21|0
1621551600000|2021-05-20 23:00:00|2247.78|2246.28|2247.55|2246.05|2247.95|2246.45|2247.45|2245.95|0
1621551900000|2021-05-20 23:05:00|2247.54|2246.04|2247.76|2246.26|2247.76|2246.26|2247.45|2245.95|0
1621552200000|2021-05-20 23:10:00|2247.81|2246.31|2247.86|2246.36|2247.96|2246.46|2247.65|2246.15|0
1621552500000|2021-05-20 23:15:00|2247.85|2246.35|2247.65|2246.15|2247.96|2246.46|2247.55|2246.05|0
1621552800000|2021-05-20 23:20:00|2247.67|2246.17|2248.31|2246.81|2248.52|2247.02|2247.65|2246.15|0
1621553100000|2021-05-20 23:25:00|2248.3|2246.8|2248.31|2246.81|2248.42|2246.92|2247.86|2246.36|0
1621553400000|2021-05-20 23:30:00|2248.32|2246.82|2248.98|2247.48|2249.08|2247.58|2248.32|2246.82|0
1621553700000|2021-05-20 23:35:00|2248.99|2247.49|2249.17|2247.67|2249.42|2247.92|2248.87|2247.37|0
1621554000000|2021-05-20 23:40:00|2249.19|2247.69|2249.42|2247.92|2249.42|2247.92|2248.97|2247.47|0
1621554300000|2021-05-20 23:45:00|2249.41|2247.91|2249.94|2248.44|2250.39|2248.89|2249.07|2247.57|0
1621554600000|2021-05-20 23:50:00|2249.95|2248.45|2249.63|2248.13|2250.08|2248.58|2249.42|2247.92|0
1621554900000|2021-05-20 23:55:00|2249.62|2248.12|2250.14|2248.64|2250.19|2248.69|2249.52|2248.02|0
1621555200000|2021-05-21 00:00:00|2250.19|2248.69|2249.73|2248.23|2250.5|2249|2249.07|2247.57|0
1621555500000|2021-05-21 00:05:00|2249.77|2248.27|2251.23|2249.73|2251.23|2249.73|2249.73|2248.23|0
1621555800000|2021-05-21 00:10:00|2251.31|2249.81|2251.55|2250.05|2251.77|2250.27|2251.21|2249.71|0
1621556100000|2021-05-21 00:15:00|2251.56|2250.06|2249.66|2248.16|2252.04|2250.54|2249.17|2247.67|0
1621556400000|2021-05-21 00:20:00|2249.65|2248.15|2250.13|2248.63|2250.15|2248.65|2248.67|2247.17|0
1621556700000|2021-05-21 00:25:00|2250.12|2248.62|2250.68|2249.18|2250.68|2249.18|2249.65|2248.15|0
1621557000000|2021-05-21 00:30:00|2250.66|2249.16|2251.11|2249.61|2251.15|2249.65|2250.15|2248.65|0
1621557300000|2021-05-21 00:35:00|2251.09|2249.59|2251.17|2249.67|2252.12|2250.62|2251.09|2249.59|0
1621557600000|2021-05-21 00:40:00|2251.15|2249.65|2251.64|2250.14|2252.15|2250.65|2251.14|2249.64|0
1621557900000|2021-05-21 00:45:00|2251.65|2250.15|2252.55|2251.05|2253.06|2251.56|2251.65|2250.15|0
1621558200000|2021-05-21 00:50:00|2252.56|2251.06|2252.1|2250.6|2252.56|2251.06|2251.62|2250.12|0
1621558500000|2021-05-21 00:55:00|2252.09|2250.59|2252.04|2250.54|2252.6|2251.1|2251.61|2250.11|0
1621558800000|2021-05-21 01:00:00|2252.05|2250.55|2251.08|2249.58|2252.07|2250.57|2251.08|2249.58|0
1621559100000|2021-05-21 01:05:00|2251.09|2249.59|2252.01|2250.51|2252.05|2250.55|2251.09|2249.59|0
1621559400000|2021-05-21 01:10:00|2252.02|2250.52|2252.58|2251.08|2252.6|2251.1|2252.01|2250.51|0
1621559700000|2021-05-21 01:15:00|2252.57|2251.07|2252.57|2251.07|2252.6|2251.1|2252.08|2250.58|0
1621560000000|2021-05-21 01:20:00|2252.56|2251.06|2251.15|2249.65|2252.56|2251.06|2251|2249.5|0
1621560300000|2021-05-21 01:25:00|2251.47|2249.97|2250.6|2249.1|2251.5|2250|2250.57|2249.07|0
1621560600000|2021-05-21 01:30:00|2250.59|2249.09|2251.56|2250.06|2251.63|2250.13|2250.59|2249.09|0
1621560900000|2021-05-21 01:35:00|2251.57|2250.07|2251.1|2249.6|2251.59|2250.09|2250.12|2248.62|0
1621561200000|2021-05-21 01:40:00|2251.09|2249.59|2249.63|2248.13|2251.09|2249.59|2249.63|2248.13|0
1621561500000|2021-05-21 01:45:00|2249.64|2248.14|2250.62|2249.12|2251.62|2250.12|2249.63|2248.13|0
1621561800000|2021-05-21 01:50:00|2250.63|2249.13|2250.15|2248.65|2250.63|2249.13|2249.63|2248.13|0
1621562100000|2021-05-21 01:55:00|2250.14|2248.64|2248.14|2246.64|2250.14|2248.64|2248.14|2246.64|0
1621562400000|2021-05-21 02:00:00|2248.12|2246.62|2247.59|2246.09|2248.64|2247.14|2247.1|2245.6|0
1621562700000|2021-05-21 02:05:00|2247.58|2246.08|2247.59|2246.09|2248.08|2246.58|2247.08|2245.58|0
1621563000000|2021-05-21 02:10:00|2247.58|2246.08|2247.52|2246.02|2248.09|2246.59|2247.05|2245.55|0
1621563300000|2021-05-21 02:15:00|2247.38|2245.88|2246.54|2245.04|2247.38|2245.88|2246.07|2244.57|0
1621563600000|2021-05-21 02:20:00|2246.4|2244.9|2247.1|2245.6|2247.1|2245.6|2246.05|2244.55|0
1621563900000|2021-05-21 02:25:00|2247.08|2245.58|2247.54|2246.04|2248.04|2246.54|2247.08|2245.58|0
1621564200000|2021-05-21 02:30:00|2247.52|2246.02|2247.07|2245.57|2248.04|2246.54|2246.57|2245.07|0
1621564500000|2021-05-21 02:35:00|2247.14|2245.64|2247.54|2246.04|2247.58|2246.08|2247.07|2245.57|0
1621564800000|2021-05-21 02:40:00|2247.4|2245.9|2247.55|2246.05|2247.57|2246.07|2246.8|2245.3|0
1621565100000|2021-05-21 02:45:00|2247.54|2246.04|2247.61|2246.11|2248.06|2246.56|2247.54|2246.04|0
1621565400000|2021-05-21 02:50:00|2247.6|2246.1|2248.11|2246.61|2248.13|2246.63|2247.58|2246.08|0
1621565700000|2021-05-21 02:55:00|2248.1|2246.6|2248.11|2246.61|2248.58|2247.08|2248.08|2246.58|0
1621566000000|2021-05-21 03:00:00|2248.12|2246.62|2248.63|2247.13|2249.14|2247.64|2248.11|2246.61|0
1621566300000|2021-05-21 03:05:00|2248.64|2247.14|2248.08|2246.58|2249.09|2247.59|2248.08|2246.58|0
1621566600000|2021-05-21 03:10:00|2248.07|2246.57|2247.07|2245.57|2248.12|2246.62|2247.07|2245.57|0
1621566900000|2021-05-21 03:15:00|2247.05|2245.55|2248.57|2247.07|2248.57|2247.07|2246.6|2245.1|0
1621567200000|2021-05-21 03:20:00|2248.55|2247.05|2247.83|2246.33|2248.58|2247.08|2247.57|2246.07|0
1621567500000|2021-05-21 03:25:00|2247.82|2246.32|2248.07|2246.57|2248.07|2246.57|2247.57|2246.07|0
1621567800000|2021-05-21 03:30:00|2248.05|2246.55|2248.04|2246.54|2249.07|2247.57|2247.58|2246.08|0
1621568100000|2021-05-21 03:35:00|2248.03|2246.53|2248.51|2247.01|2248.53|2247.03|2247.75|2246.25|0
1621568400000|2021-05-21 03:40:00|2248.52|2247.02|2248.52|2247.02|2249.04|2247.54|2248.51|2247.01|0
1621568700000|2021-05-21 03:45:00|2248.53|2247.03|2248.92|2247.42|2249|2247.5|2248.47|2246.97|0
1621569000000|2021-05-21 03:50:00|2248.85|2247.35|2247.48|2245.98|2248.92|2247.42|2247.45|2245.95|0
1621569300000|2021-05-21 03:55:00|2247.49|2245.99|2247.98|2246.48|2248.01|2246.51|2247.45|2245.95|0
1621569600000|2021-05-21 04:00:00|2247.97|2246.47|2247.95|2246.45|2248.47|2246.97|2247.45|2245.95|0
1621569900000|2021-05-21 04:05:00|2247.94|2246.44|2247.97|2246.47|2248.43|2246.93|2247.47|2245.97|0
1621570200000|2021-05-21 04:10:00|2247.96|2246.46|2248.52|2247.02|2248.52|2247.02|2247.95|2246.45|0
1621570500000|2021-05-21 04:15:00|2248.51|2247.01|2248.5|2247|2248.52|2247.02|2248.5|2247|0
1621570800000|2021-05-21 04:20:00|2248.51|2247.01|2249.54|2248.04|2250.01|2248.51|2248.51|2247.01|0
1621571100000|2021-05-21 04:25:00|2249.55|2248.05|2250.03|2248.53|2250.08|2248.58|2249.53|2248.03|0
1621571400000|2021-05-21 04:30:00|2250.04|2248.54|2249.61|2248.11|2250.12|2248.62|2249.59|2248.09|0
1621571700000|2021-05-21 04:35:00|2249.62|2248.12|2249.55|2248.05|2249.62|2248.12|2249.13|2247.63|0
1621572000000|2021-05-21 04:40:00|2249.54|2248.04|2250|2248.5|2250.04|2248.54|2249.53|2248.03|0
1621572300000|2021-05-21 04:45:00|2249.97|2248.47|2250.5|2249|2250.5|2249|2249.97|2248.47|0
1621572600000|2021-05-21 04:50:00|2250.51|2249.01|2250.23|2248.73|2250.53|2249.03|2249.94|2248.44|0
1621572900000|2021-05-21 04:55:00|2250.3|2248.8|2250.46|2248.96|2250.5|2249|2250|2248.5|0
1621573200000|2021-05-21 05:00:00|2250.47|2248.97|2251.45|2249.95|2251.45|2249.95|2250.46|2248.96|0
1621573500000|2021-05-21 05:05:00|2251.42|2249.92|2251.44|2249.94|2251.5|2250|2250.95|2249.45|0
1621573800000|2021-05-21 05:10:00|2251.42|2249.92|2251.03|2249.53|2251.42|2249.92|2250.73|2249.23|0
1621574100000|2021-05-21 05:15:00|2251.04|2249.54|2251.02|2249.52|2251.52|2250.02|2251|2249.5|0
1621574400000|2021-05-21 05:20:00|2251.03|2249.53|2251.04|2249.54|2251.52|2250.02|2250.97|2249.47|0
1621574700000|2021-05-21 05:25:00|2251.05|2249.55|2250.91|2249.41|2251.54|2250.04|2250.57|2249.07|0
1621575000000|2021-05-21 05:30:00|2250.9|2249.4|2250.97|2249.47|2251.47|2249.97|2250.89|2249.39|0
1621575300000|2021-05-21 05:35:00|2250.98|2249.48|2249.88|2248.38|2250.98|2249.48|2249.88|2248.38|0
1621575600000|2021-05-21 05:40:00|2249.9|2248.4|2248.86|2247.36|2250.38|2248.88|2248.86|2247.36|0
1621575900000|2021-05-21 05:45:00|2248.85|2247.35|2248.9|2247.4|2249.36|2247.86|2248.4|2246.9|0
1621576200000|2021-05-21 05:50:00|2248.91|2247.41|2248.32|2246.82|2248.98|2247.48|2247.86|2246.36|0
1621576500000|2021-05-21 05:55:00|2248.31|2246.81|2248.86|2247.36|2249.33|2247.83|2248.31|2246.81|0
1621576800000|2021-05-21 06:00:00|2248.88|2247.38|2250.41|2248.91|2250.45|2248.95|2248.86|2247.36|0
1621577100000|2021-05-21 06:05:00|2250.42|2248.92|2249.72|2248.22|2251.42|2249.92|2249.46|2247.96|0
1621577400000|2021-05-21 06:10:00|2249.65|2248.15|2249.46|2247.96|2249.98|2248.48|2248.98|2247.48|0
1621577700000|2021-05-21 06:15:00|2249.47|2247.97|2249|2247.5|2250.45|2248.95|2248.99|2247.49|0
1621578000000|2021-05-21 06:20:00|2249.14|2247.64|2249|2247.5|2249.52|2248.02|2248.97|2247.47|0
1621578300000|2021-05-21 06:25:00|2248.99|2247.49|2248.57|2247.07|2249.02|2247.52|2248.5|2247|0
1621578600000|2021-05-21 06:30:00|2248.71|2247.21|2248.5|2247.1|2249.48|2247.98|2247|2245.6|21
1621578900000|2021-05-21 06:35:00|2248.63|2247.23|2250.13|2248.73|2250.75|2249.35|2248.63|2247.23|35
1621579200000|2021-05-21 06:40:00|2250|2248.6|2249.75|2248.35|2250.88|2249.48|2249.63|2248.23|22
1621579500000|2021-05-21 06:45:00|2249.88|2248.48|2249.13|2247.73|2249.88|2248.48|2248.75|2247.35|7
1621579800000|2021-05-21 06:50:00|2249.63|2248.23|2249|2247.6|2249.88|2248.48|2249|2247.6|15
1621580100000|2021-05-21 06:55:00|2249.41|2247.91|2248.9|2247.4|2249.91|2248.41|2248.9|2247.4|0
1621580400000|2021-05-21 07:00:00|2249.04|2247.54|2243.18|2242.68|2250.43|2249.93|2243.18|2242.68|3332
1621580700000|2021-05-21 07:05:00|2242.93|2242.43|2242.3|2241.8|2244.68|2244.18|2239.93|2239.43|2717
1621581000000|2021-05-21 07:10:00|2242.43|2241.93|2246.18|2245.68|2246.43|2245.93|2241.93|2241.43|1896
1621581300000|2021-05-21 07:15:00|2246.3|2245.8|2243.68|2243.18|2248.43|2247.93|2243.3|2242.8|2145
1621581600000|2021-05-21 07:20:00|2243.8|2243.3|2239.18|2238.68|2244.18|2243.68|2237.68|2237.18|2302
1621581900000|2021-05-21 07:25:00|2239.3|2238.8|2236.93|2236.43|2240.68|2240.18|2236.93|2236.43|1773
1621582200000|2021-05-21 07:30:00|2236.43|2235.93|2236.8|2236.3|2239.43|2238.93|2235.55|2235.05|1521
1621582500000|2021-05-21 07:35:00|2236.68|2236.18|2235.68|2235.18|2236.68|2236.18|2233.05|2232.55|1096
1621582800000|2021-05-21 07:40:00|2235.9|2235.4|2233.9|2233.4|2236.15|2235.65|2232.52|2232.02|1303
1621583100000|2021-05-21 07:45:00|2234.15|2233.65|2231.4|2230.9|2235.15|2234.65|2231.4|2230.9|1148
1621583400000|2021-05-21 07:50:00|2231.27|2230.77|2231.9|2231.4|2231.9|2231.4|2229.4|2228.9|1300
1621583700000|2021-05-21 07:55:00|2231.77|2231.27|2233.65|2233.15|2233.9|2233.4|2230.52|2230.02|777
1621584000000|2021-05-21 08:00:00|2233.52|2233.02|2234.15|2233.65|2235.52|2235.02|2233.27|2232.77|1149
1621584300000|2021-05-21 08:05:00|2234.02|2233.52|2230.15|2229.65|2234.15|2233.65|2229.77|2229.27|1499
1621584600000|2021-05-21 08:10:00|2230.02|2229.52|2230.9|2230.4|2231.52|2231.02|2228.65|2228.15|1014
1621584900000|2021-05-21 08:15:00|2230.77|2230.27|2230.15|2229.65|2230.77|2230.27|2227.77|2227.27|844
1621585200000|2021-05-21 08:20:00|2230.02|2229.52|2227.65|2227.15|2230.4|2229.9|2226.65|2226.15|949
1621585500000|2021-05-21 08:25:00|2227.77|2227.27|2228.77|2228.27|2229.4|2228.9|2227.15|2226.65|729
1621585800000|2021-05-21 08:30:00|2228.65|2228.15|2228.52|2228.02|2230.02|2229.52|2228.4|2227.9|834
1621586100000|2021-05-21 08:35:00|2228.4|2227.9|2230.15|2229.65|2230.27|2229.77|2228.15|2227.65|479
1621586400000|2021-05-21 08:40:00|2230.4|2229.9|2232.9|2232.4|2233.4|2232.9|2230.27|2229.77|771
1621586700000|2021-05-21 08:45:00|2233.15|2232.65|2234.02|2233.52|2235.4|2234.9|2233.02|2232.52|1345
1621587000000|2021-05-21 08:50:00|2233.9|2233.4|2233.65|2233.15|2234.15|2233.65|2232.9|2232.4|364
1621587300000|2021-05-21 08:55:00|2233.52|2233.02|2236.4|2235.9|2236.4|2235.9|2233.02|2232.52|897
1621587600000|2021-05-21 09:00:00|2236.52|2236.02|2239.9|2239.4|2239.9|2239.4|2236.15|2235.65|1408
1621587900000|2021-05-21 09:05:00|2240.02|2239.52|2239.4|2238.9|2241.9|2241.4|2239.4|2238.9|746
1621588200000|2021-05-21 09:10:00|2239.65|2239.15|2240.9|2240.4|2242.15|2241.65|2239.4|2238.9|540
1621588500000|2021-05-21 09:15:00|2240.77|2240.27|2239.15|2238.65|2241.9|2241.4|2238.52|2238.02|620
1621588800000|2021-05-21 09:20:00|2239.02|2238.52|2237.4|2236.9|2239.4|2238.9|2236.27|2235.77|583
1621589100000|2021-05-21 09:25:00|2237.15|2236.65|2237.65|2237.15|2237.9|2237.4|2236.15|2235.65|483
1621589400000|2021-05-21 09:30:00|2237.4|2236.9|2234.77|2234.27|2237.4|2236.9|2234.77|2234.27|407
1621589700000|2021-05-21 09:35:00|2234.65|2234.15|2235.02|2234.52|2236.15|2235.65|2234.65|2234.15|534
1621590000000|2021-05-21 09:40:00|2234.9|2234.4|2236.65|2236.15|2237.65|2237.15|2234.4|2233.9|725
1621590300000|2021-05-21 09:45:00|2236.52|2236.02|2237.9|2237.4|2238.15|2237.65|2236.4|2235.9|659
1621590600000|2021-05-21 09:50:00|2238.15|2237.65|2240.15|2239.65|2241.65|2241.15|2237.65|2237.15|1588
1621590900000|2021-05-21 09:55:00|2240.4|2239.9|2240.27|2239.77|2241.4|2240.9|2239.4|2238.9|1022
1621591200000|2021-05-21 10:00:00|2240.4|2239.9|2238.65|2238.15|2240.4|2239.9|2237.4|2236.9|879
1621591500000|2021-05-21 10:05:00|2238.52|2238.02|2238.9|2238.4|2240.27|2239.77|2238.52|2238.02|504
1621591800000|2021-05-21 10:10:00|2238.77|2238.27|2239.9|2239.4|2240.15|2239.65|2238.52|2238.02|307
1621592100000|2021-05-21 10:15:00|2239.77|2239.27|2240.9|2240.4|2241.15|2240.65|2239.65|2239.15|261
1621592400000|2021-05-21 10:20:00|2241.02|2240.52|2241.4|2240.9|2241.9|2241.4|2240.9|2240.4|378
1621592700000|2021-05-21 10:25:00|2241.27|2240.77|2240.02|2239.52|2241.65|2241.15|2239.9|2239.4|286
1621593000000|2021-05-21 10:30:00|2239.9|2239.4|2239.77|2239.27|2240.15|2239.65|2239.02|2238.52|529
1621593300000|2021-05-21 10:35:00|2239.65|2239.15|2238.9|2238.4|2239.9|2239.4|2238.77|2238.27|189
1621593600000|2021-05-21 10:40:00|2238.77|2238.27|2238.9|2238.4|2239.27|2238.77|2238.4|2237.9|306
1621593900000|2021-05-21 10:45:00|2238.77|2238.27|2239.4|2238.9|2239.65|2239.15|2238.65|2238.15|174
1621594200000|2021-05-21 10:50:00|2239.27|2238.77|2239.65|2239.15|2239.9|2239.4|2238.9|2238.4|199
1621594500000|2021-05-21 10:55:00|2239.4|2238.9|2239.52|2239.02|2240.4|2239.9|2239.4|2238.9|545
1621594800000|2021-05-21 11:00:00|2239.4|2238.9|2241.65|2241.15|2241.77|2241.27|2239.4|2238.9|530
1621595100000|2021-05-21 11:05:00|2241.77|2241.27|2242.65|2242.15|2242.9|2242.4|2241.4|2240.9|370
1621595400000|2021-05-21 11:10:00|2242.77|2242.27|2242.15|2241.65|2242.9|2242.4|2241.15|2240.65|338
1621595700000|2021-05-21 11:15:00|2242.02|2241.52|2240.77|2240.27|2242.65|2242.15|2240.4|2239.9|568
1621596000000|2021-05-21 11:20:00|2240.9|2240.4|2242.15|2241.65|2242.4|2241.9|2240.65|2240.15|236
1621596300000|2021-05-21 11:25:00|2242.27|2241.77|2244.65|2244.15|2244.77|2244.27|2242.15|2241.65|500
1621596600000|2021-05-21 11:30:00|2244.52|2244.02|2243.9|2243.4|2244.52|2244.02|2243.52|2243.02|393
1621596900000|2021-05-21 11:35:00|2244.02|2243.52|2243.27|2242.77|2244.02|2243.52|2243.15|2242.65|368
1621597200000|2021-05-21 11:40:00|2243.2|2242.7|2242.2|2241.7|2243.33|2242.83|2241.95|2241.45|395
1621597500000|2021-05-21 11:45:00|2242.33|2241.83|2240.33|2239.83|2242.58|2242.08|2240.08|2239.58|489
1621597800000|2021-05-21 11:50:00|2240.45|2239.95|2242.33|2241.83|2242.33|2241.83|2240.2|2239.7|501
1621598100000|2021-05-21 11:55:00|2242.45|2241.95|2241.7|2241.2|2242.58|2242.08|2241.58|2241.08|574
1621598400000|2021-05-21 12:00:00|2241.83|2241.33|2242.08|2241.58|2242.2|2241.7|2241.45|2240.95|593
1621598700000|2021-05-21 12:05:00|2241.95|2241.45|2243.08|2242.58|2243.08|2242.58|2241.83|2241.33|395
1621599000000|2021-05-21 12:10:00|2243.2|2242.7|2243.33|2242.83|2243.83|2243.33|2242.95|2242.45|574
1621599300000|2021-05-21 12:15:00|2243.45|2242.95|2243.7|2243.2|2244.2|2243.7|2242.95|2242.45|378
1621599600000|2021-05-21 12:20:00|2243.83|2243.33|2242.83|2242.33|2244.45|2243.95|2242.58|2242.08|498
1621599900000|2021-05-21 12:25:00|2242.95|2242.45|2241.83|2241.33|2243.08|2242.58|2241.58|2241.08|283
1621600200000|2021-05-21 12:30:00|2241.7|2241.2|2240.33|2239.83|2242.2|2241.7|2240.2|2239.7|381
1621600500000|2021-05-21 12:35:00|2240.08|2239.58|2240.33|2239.83|2240.83|2240.33|2240.08|2239.58|328
1621600800000|2021-05-21 12:40:00|2240.45|2239.95|2240.83|2240.33|2240.83|2240.33|2239.7|2239.2|448
1621601100000|2021-05-21 12:45:00|2240.7|2240.2|2241.58|2241.08|2242.2|2241.7|2240.58|2240.08|510
1621601400000|2021-05-21 12:50:00|2241.7|2241.2|2241.33|2240.83|2241.83|2241.33|2240.95|2240.45|218
1621601700000|2021-05-21 12:55:00|2241.2|2240.7|2242.08|2241.58|2242.08|2241.58|2241.2|2240.7|264
1621602000000|2021-05-21 13:00:00|2241.95|2241.45|2240.33|2239.83|2242.08|2241.58|2240.33|2239.83|288
1621602300000|2021-05-21 13:05:00|2240.45|2239.95|2240.2|2239.7|2240.58|2240.08|2239.83|2239.33|551
1621602600000|2021-05-21 13:10:00|2240.33|2239.83|2240.58|2240.08|2241.08|2240.58|2239.83|2239.33|527
1621602900000|2021-05-21 13:15:00|2240.7|2240.2|2239.83|2239.33|2241.08|2240.58|2239.58|2239.08|317
1621603200000|2021-05-21 13:20:00|2239.7|2239.2|2240.58|2240.08|2240.58|2240.08|2239.2|2238.7|333
1621603500000|2021-05-21 13:25:00|2240.7|2240.2|2241.45|2240.95|2241.83|2241.33|2240.58|2240.08|432
1621603800000|2021-05-21 13:30:00|2241.33|2240.83|2241.58|2241.08|2242.58|2242.08|2241.33|2240.83|903
1621604100000|2021-05-21 13:35:00|2241.7|2241.2|2242.83|2242.33|2243.33|2242.83|2241.2|2240.7|736
1621604400000|2021-05-21 13:40:00|2242.95|2242.45|2242.7|2242.2|2243.83|2243.33|2242.58|2242.08|909
1621604700000|2021-05-21 13:45:00|2242.58|2242.08|2242.33|2241.83|2243.33|2242.83|2241.83|2241.33|1184
1621605000000|2021-05-21 13:50:00|2242.2|2241.7|2244.58|2244.08|2245.08|2244.58|2241.83|2241.33|1125
1621605300000|2021-05-21 13:55:00|2244.7|2244.2|2245.33|2244.83|2245.58|2245.08|2244.33|2243.83|775
1621605600000|2021-05-21 14:00:00|2245.58|2245.08|2242.83|2242.33|2245.83|2245.33|2242.83|2242.33|1233
1621605900000|2021-05-21 14:05:00|2242.95|2242.45|2243.2|2242.7|2244.08|2243.58|2242.2|2241.7|1034
1621606200000|2021-05-21 14:10:00|2243.36|2242.86|2243.99|2243.49|2245.24|2244.74|2242.99|2242.49|883
1621606500000|2021-05-21 14:15:00|2243.86|2243.36|2243.24|2242.74|2244.86|2244.36|2242.74|2242.24|786
1621606800000|2021-05-21 14:20:00|2243.11|2242.61|2243.24|2242.74|2244.24|2243.74|2242.74|2242.24|746
1621607100000|2021-05-21 14:25:00|2243.36|2242.86|2242.11|2241.61|2243.99|2243.49|2242.11|2241.61|837
1621607400000|2021-05-21 14:30:00|2241.99|2241.49|2245.74|2245.24|2246.24|2245.74|2241.99|2241.49|1242
1621607700000|2021-05-21 14:35:00|2245.99|2245.49|2244.61|2244.11|2246.49|2245.99|2243.74|2243.24|1258
1621608000000|2021-05-21 14:40:00|2244.49|2243.99|2242.99|2242.49|2244.99|2244.49|2242.99|2242.49|728
1621608300000|2021-05-21 14:45:00|2242.86|2242.36|2243.24|2242.74|2243.24|2242.74|2242.24|2241.74|850
1621608600000|2021-05-21 14:50:00|2242.99|2242.49|2243.99|2243.49|2244.99|2244.49|2242.99|2242.49|770
1621608900000|2021-05-21 14:55:00|2244.11|2243.61|2244.49|2243.99|2245.24|2244.74|2244.11|2243.61|541
1621609200000|2021-05-21 15:00:00|2244.61|2244.11|2243.61|2243.11|2244.99|2244.49|2243.49|2242.99|854
1621609500000|2021-05-21 15:05:00|2243.74|2243.24|2243.24|2242.74|2243.74|2243.24|2242.74|2242.24|999
1621609800000|2021-05-21 15:10:00|2243.36|2242.86|2241.74|2241.24|2243.74|2243.24|2241.74|2241.24|1984
1621610100000|2021-05-21 15:15:00|2241.61|2241.11|2242.24|2241.74|2242.61|2242.11|2241.49|2240.99|1129
1621610400000|2021-05-21 15:20:00|2242.36|2241.86|2242.42|2240.92|2242.61|2242.11|2240.99|2240.49|1520
1621610700000|2021-05-21 15:25:00|2242.41|2240.91|2241.52|2240.02|2242.92|2241.42|2241.05|2239.55|1349
1621611000000|2021-05-21 15:30:00|2241.53|2240.03|2240.06|2238.66|2241.53|2240.03|2238.19|2236.79|482
1621611300000|2021-05-21 15:35:00|2239.94|2238.54|2240.19|2238.79|2240.19|2238.79|2239.94|2238.54|1302
1621611600000|2021-05-21 15:40:00|2239.94|2238.54|2241.19|2239.79|2241.31|2239.91|2239.94|2238.54|174
1621611900000|2021-05-21 15:45:00|2242.69|2241.29|2240.94|2239.54|2242.81|2241.41|2240.94|2239.54|10
1621612200000|2021-05-21 15:50:00|2240.81|2239.41|2241.44|2240.04|2242.31|2240.91|2240.44|2239.04|20
1621612500000|2021-05-21 15:55:00|2241.31|2239.91|2242.74|2241.24|2242.74|2241.29|2240.44|2239.04|27
1621612800000|2021-05-21 16:00:00|2242.6|2241.1|2243.06|2241.56|2243.07|2241.57|2241.97|2240.47|0
1621613100000|2021-05-21 16:05:00|2243.05|2241.55|2240.63|2239.13|2243.54|2242.04|2240.62|2239.12|0
1621613400000|2021-05-21 16:10:00|2240.62|2239.12|2241.23|2239.73|2241.76|2240.26|2240.21|2238.71|0
1621613700000|2021-05-21 16:15:00|2241.22|2239.72|2241.52|2240.02|2241.66|2240.16|2241|2239.5|0
1621614000000|2021-05-21 16:20:00|2241.51|2240.01|2241.49|2239.99|2242.06|2240.56|2241.45|2239.95|0
1621614300000|2021-05-21 16:25:00|2241.48|2239.98|2242.02|2240.52|2242.06|2240.56|2241.41|2239.91|0
1621614600000|2021-05-21 16:30:00|2242.01|2240.51|2242.47|2240.97|2242.57|2241.07|2241.99|2240.49|0
1621614900000|2021-05-21 16:35:00|2242.46|2240.96|2242.46|2240.96|2242.97|2241.47|2241.92|2240.42|0
1621615200000|2021-05-21 16:40:00|2242.47|2240.97|2243.45|2241.95|2243.48|2241.98|2242.47|2240.97|0
1621615500000|2021-05-21 16:45:00|2243.44|2241.94|2242.32|2240.82|2243.45|2241.95|2241.81|2240.31|0
1621615800000|2021-05-21 16:50:00|2242.33|2240.83|2240.67|2239.17|2242.36|2240.86|2240.67|2239.17|0
1621616100000|2021-05-21 16:55:00|2240.68|2239.18|2241.05|2239.55|2241.6|2240.1|2239.49|2237.99|0
1621616400000|2021-05-21 17:00:00|2241.04|2239.54|2241.61|2240.11|2241.63|2240.13|2240.56|2239.06|0
1621616700000|2021-05-21 17:05:00|2241.6|2240.1|2241.16|2239.66|2241.73|2240.23|2240.68|2239.18|0
1621617000000|2021-05-21 17:10:00|2241.17|2239.67|2240.62|2239.12|2241.25|2239.75|2240.17|2238.67|0
1621617300000|2021-05-21 17:15:00|2240.61|2239.11|2240.65|2239.15|2241.19|2239.69|2240.15|2238.65|0
1621617600000|2021-05-21 17:20:00|2240.66|2239.16|2241.25|2239.75|2242.27|2240.77|2240.65|2239.15|0
1621617900000|2021-05-21 17:25:00|2241.23|2239.73|2242.3|2240.8|2242.32|2240.82|2241.23|2239.73|0
1621618200000|2021-05-21 17:30:00|2242.28|2240.78|2243.45|2241.95|2243.46|2241.96|2241.83|2240.33|0
1621618500000|2021-05-21 17:35:00|2243.46|2241.96|2243.47|2241.97|2243.49|2241.99|2242.92|2241.42|0
1621618800000|2021-05-21 17:40:00|2243.46|2241.96|2242.47|2240.97|2243.47|2241.97|2242.41|2240.91|0
1621619100000|2021-05-21 17:45:00|2242.61|2241.11|2242.91|2241.41|2243.37|2241.87|2242.38|2240.88|0
1621619400000|2021-05-21 17:50:00|2242.92|2241.42|2242.89|2241.39|2243.4|2241.9|2242.85|2241.35|0
1621619700000|2021-05-21 17:55:00|2242.9|2241.4|2243.36|2241.86|2243.38|2241.88|2242.84|2241.34|0
1621620000000|2021-05-21 18:00:00|2243.38|2241.88|2242.9|2241.4|2243.41|2241.91|2242.81|2241.31|0
1621620300000|2021-05-21 18:05:00|2242.91|2241.41|2244.44|2242.94|2244.5|2243|2242.9|2241.4|0
1621620600000|2021-05-21 18:10:00|2244.43|2242.93|2245.38|2243.88|2245.42|2243.92|2243.95|2242.45|0
1621620900000|2021-05-21 18:15:00|2245.36|2243.86|2244.69|2243.19|2245.38|2243.88|2244.23|2242.73|0
1621621200000|2021-05-21 18:20:00|2244.68|2243.18|2244.16|2242.66|2244.68|2243.18|2243.67|2242.17|0
1621621500000|2021-05-21 18:25:00|2244.15|2242.65|2243.08|2241.58|2244.2|2242.7|2243|2241.5|0
1621621800000|2021-05-21 18:30:00|2243.09|2241.59|2243.9|2242.4|2244.43|2242.93|2243.06|2241.56|0
1621622100000|2021-05-21 18:35:00|2243.89|2242.39|2242.79|2241.29|2243.94|2242.44|2242.23|2240.73|0
1621622400000|2021-05-21 18:40:00|2242.8|2241.3|2243.76|2242.26|2243.79|2242.29|2242.79|2241.29|0
1621622700000|2021-05-21 18:45:00|2243.77|2242.27|2244.33|2242.83|2244.4|2242.9|2243.76|2242.26|0
1621623000000|2021-05-21 18:50:00|2244.34|2242.84|2245.4|2243.9|2245.42|2243.92|2244.33|2242.83|0
1621623300000|2021-05-21 18:55:00|2245.41|2243.91|2244.94|2243.44|2245.45|2243.95|2244.88|2243.38|0
1621623600000|2021-05-21 19:00:00|2244.95|2243.45|2244.35|2242.85|2244.95|2243.45|2243.79|2242.29|0
1621623900000|2021-05-21 19:05:00|2244.37|2242.87|2244.81|2243.31|2245.36|2243.86|2244.3|2242.8|0
1621624200000|2021-05-21 19:10:00|2244.79|2243.29|2245.89|2244.39|2245.97|2244.47|2244.78|2243.28|0
1621624500000|2021-05-21 19:15:00|2245.9|2244.4|2245.97|2244.47|2246.55|2245.05|2245.4|2243.9|0
1621624800000|2021-05-21 19:20:00|2245.98|2244.48|2246.55|2245.05|2246.59|2245.09|2245.49|2243.99|0
1621625100000|2021-05-21 19:25:00|2246.54|2245.04|2245.94|2244.44|2246.54|2245.04|2245.92|2244.42|0
1621625400000|2021-05-21 19:30:00|2245.92|2244.42|2245.22|2243.72|2246.35|2244.85|2245.17|2243.67|0
1621625700000|2021-05-21 19:35:00|2245.24|2243.74|2245.64|2244.14|2246.29|2244.79|2245.22|2243.72|0
1621626000000|2021-05-21 19:40:00|2245.63|2244.13|2242.85|2241.35|2245.72|2244.22|2242.85|2241.35|0
1621626300000|2021-05-21 19:45:00|2242.83|2241.33|2243.02|2241.52|2243.02|2241.52|2241.78|2240.28|0
1621626600000|2021-05-21 19:50:00|2243|2241.5|2243.67|2242.17|2244.37|2242.87|2241.94|2240.44|0
1621626900000|2021-05-21 19:55:00|2243.69|2242.19|2242.51|2241.01|2243.74|2242.24|2241.84|2240.34|0
1621627200000|2021-05-21 20:00:00|2242.45|2240.95|2244.01|2242.51|2244.47|2242.97|2242.45|2240.95|0
1621627500000|2021-05-21 20:05:00|2244.03|2242.53|2244.66|2243.16|2244.86|2243.36|2243.7|2242.2|0
1621627800000|2021-05-21 20:10:00|2244.7|2243.2|2244.91|2243.41|2244.97|2243.47|2244.31|2242.81|0
1621628100000|2021-05-21 20:15:00|2244.9|2243.4|2244.39|2242.89|2244.9|2243.4|2244.35|2242.85|0
1621628400000|2021-05-21 20:20:00|2244.48|2242.98|2244.35|2242.85|2244.52|2243.02|2244.31|2242.81|0
1621628700000|2021-05-21 20:25:00|2244.39|2242.89|2244.1|2242.6|2244.44|2242.94|2244.06|2242.56|0
1621629000000|2021-05-21 20:30:00|2244.06|2242.56|2244.71|2243.21|2244.91|2243.41|2244.06|2242.56|0
1621629300000|2021-05-21 20:35:00|2244.73|2243.23|2244.71|2243.21|2244.91|2243.41|2244.71|2243.21|0
1621629600000|2021-05-21 20:40:00|2244.69|2243.19|2244.71|2243.21|2244.71|2243.21|2244.46|2242.96|0
1621629900000|2021-05-21 20:45:00|2244.73|2243.23|2244.61|2243.11|2244.81|2243.31|2244.61|2243.11|0
1621630200000|2021-05-21 20:50:00|2244.63|2243.13|2244.81|2243.31|2244.91|2243.41|2244.61|2243.11|0
1621630500000|2021-05-21 20:55:00|2244.83|2243.33|2245.14|2243.64|2245.14|2243.64|2244.81|2243.31|0
1621630800000|2021-05-21 21:00:00|2245.12|2243.62|2245.12|2243.62|2245.12|2243.62|2245.12|2243.62|0
1621807200000|2021-05-23 22:00:00|2241.14|2239.64|2240.99|2239.49|2241.59|2240.09|2240.73|2239.23|0
1621807500000|2021-05-23 22:05:00|2240.97|2239.47|2239.57|2238.07|2240.97|2239.47|2238.56|2237.06|0
1621807800000|2021-05-23 22:10:00|2239.63|2238.13|2240.34|2238.84|2240.43|2238.93|2239.57|2238.07|0
1621808100000|2021-05-23 22:15:00|2240.35|2238.85|2240.44|2238.94|2240.55|2239.05|2239.58|2238.08|0
1621808400000|2021-05-23 22:20:00|2240.45|2238.95|2241.45|2239.95|2241.55|2240.05|2240.34|2238.84|0
1621808700000|2021-05-23 22:25:00|2241.47|2239.97|2241.2|2239.7|2241.55|2240.05|2241|2239.5|0
1621809000000|2021-05-23 22:30:00|2241.22|2239.72|2239.99|2238.49|2241.45|2239.95|2239.99|2238.49|0
1621809300000|2021-05-23 22:35:00|2240|2238.5|2240.9|2239.4|2241.25|2239.75|2240|2238.5|0
1621809600000|2021-05-23 22:40:00|2240.95|2239.45|2241.1|2239.6|2241.76|2240.26|2240.75|2239.25|0
1621809900000|2021-05-23 22:45:00|2241.12|2239.62|2241.45|2239.95|2241.76|2240.26|2241.12|2239.62|0
1621810200000|2021-05-23 22:50:00|2241.47|2239.97|2239.97|2238.47|2241.55|2240.05|2239.78|2238.28|0
1621810500000|2021-05-23 22:55:00|2239.98|2238.48|2240.67|2239.17|2240.77|2239.27|2239.97|2238.47|0
1621810800000|2021-05-23 23:00:00|2240.69|2239.19|2240.99|2239.49|2240.99|2239.49|2240.67|2239.17|0
1621811100000|2021-05-23 23:05:00|2241.08|2239.58|2242.13|2240.63|2242.79|2241.29|2241.08|2239.58|0
1621811400000|2021-05-23 23:10:00|2242.09|2240.59|2242.23|2240.73|2242.34|2240.84|2241.88|2240.38|0
1621811700000|2021-05-23 23:15:00|2242.25|2240.75|2243.45|2241.95|2243.55|2242.05|2242.25|2240.75|0
1621812000000|2021-05-23 23:20:00|2243.5|2242|2243.44|2241.94|2243.86|2242.36|2243.33|2241.83|0
1621812300000|2021-05-23 23:25:00|2243.43|2241.93|2243.33|2241.83|2243.54|2242.04|2242.98|2241.48|0
1621812600000|2021-05-23 23:30:00|2243.34|2241.84|2242.78|2241.28|2243.38|2241.88|2242.63|2241.13|0
1621812900000|2021-05-23 23:35:00|2242.79|2241.29|2243.74|2242.24|2243.74|2242.24|2242.78|2241.28|0
1621813200000|2021-05-23 23:40:00|2243.76|2242.26|2243.19|2241.69|2244.2|2242.7|2243.19|2241.69|0
1621813500000|2021-05-23 23:45:00|2243.11|2241.61|2242.98|2241.48|2243.11|2241.61|2242.16|2240.66|0
1621813800000|2021-05-23 23:50:00|2242.93|2241.43|2241.77|2240.27|2242.93|2241.43|2241.77|2240.27|0
1621814100000|2021-05-23 23:55:00|2241.75|2240.25|2241.63|2240.13|2242.22|2240.72|2241.63|2240.13|0
1621814400000|2021-05-24 00:00:00|2241.66|2240.16|2243.5|2242|2244.16|2242.66|2241.63|2240.13|0
1621814700000|2021-05-24 00:05:00|2243.52|2242.02|2245.38|2243.88|2245.69|2244.19|2243.5|2242|0
1621815000000|2021-05-24 00:10:00|2245.4|2243.9|2245.07|2243.57|2246.05|2244.55|2244.62|2243.12|0
1621815300000|2021-05-24 00:15:00|2245.08|2243.58|2244.76|2243.26|2245.28|2243.78|2243.74|2242.24|0
1621815600000|2021-05-24 00:20:00|2244.78|2243.28|2244.69|2243.19|2245.24|2243.74|2244.24|2242.74|0
1621815900000|2021-05-24 00:25:00|2244.7|2243.2|2243.75|2242.25|2245.17|2243.67|2243.75|2242.25|0
1621816200000|2021-05-24 00:30:00|2243.77|2242.27|2242.32|2240.82|2244.75|2243.25|2242.31|2240.81|0
1621816500000|2021-05-24 00:35:00|2242.46|2240.96|2243.27|2241.77|2243.29|2241.79|2241.84|2240.34|0
1621816800000|2021-05-24 00:40:00|2243.28|2241.78|2243.27|2241.77|2243.29|2241.79|2242.78|2241.28|0
1621817100000|2021-05-24 00:45:00|2243.26|2241.76|2244.27|2242.77|2244.27|2242.77|2242.81|2241.31|0
1621817400000|2021-05-24 00:50:00|2244.28|2242.78|2245.21|2243.71|2245.21|2243.71|2244.25|2242.75|0
1621817700000|2021-05-24 00:55:00|2245.2|2243.7|2244.73|2243.23|2245.24|2243.74|2244.71|2243.21|0
1621818000000|2021-05-24 01:00:00|2244.74|2243.24|2246.12|2244.62|2246.63|2245.13|2244.74|2243.24|0
1621818300000|2021-05-24 01:05:00|2246.14|2244.64|2246.15|2244.65|2246.66|2245.16|2245.69|2244.19|0
1621818600000|2021-05-24 01:10:00|2246.17|2244.67|2246.16|2244.66|2246.63|2245.13|2245.64|2244.14|0
1621818900000|2021-05-24 01:15:00|2246.17|2244.67|2246.14|2244.64|2246.64|2245.14|2245.19|2243.69|0
1621819200000|2021-05-24 01:20:00|2246.15|2244.65|2245.14|2243.64|2246.16|2244.66|2244.64|2243.14|0
1621819500000|2021-05-24 01:25:00|2245.12|2243.62|2245.19|2243.69|2245.65|2244.15|2244.65|2243.15|0
1621819800000|2021-05-24 01:30:00|2245.18|2243.68|2246.51|2245.01|2247.25|2245.75|2245.16|2243.66|0
1621820100000|2021-05-24 01:35:00|2246.2|2244.7|2246.2|2244.7|2246.71|2245.21|2245.71|2244.21|0
1621820400000|2021-05-24 01:40:00|2246.21|2244.71|2247.49|2245.99|2247.51|2246.01|2245.69|2244.19|0
1621820700000|2021-05-24 01:45:00|2247.48|2245.98|2247.44|2245.94|2247.99|2246.49|2246.98|2245.48|0
1621821000000|2021-05-24 01:50:00|2247.45|2245.95|2247.5|2246|2247.96|2246.46|2246.97|2245.47|0
1621821300000|2021-05-24 01:55:00|2247.48|2245.98|2247.48|2245.98|2247.96|2246.46|2246.99|2245.49|0
1621821600000|2021-05-24 02:00:00|2247.5|2246|2246.52|2245.02|2247.96|2246.46|2246.52|2245.02|0
1621821900000|2021-05-24 02:05:00|2246.51|2245.01|2244.78|2243.28|2246.53|2245.03|2244.77|2243.27|0
1621822200000|2021-05-24 02:10:00|2244.77|2243.27|2243.22|2241.72|2244.81|2243.31|2242.77|2241.27|0
1621822500000|2021-05-24 02:15:00|2243.21|2241.71|2243.25|2241.75|2243.96|2242.46|2242.73|2241.23|0
1621822800000|2021-05-24 02:20:00|2243.24|2241.74|2243.71|2242.21|2243.73|2242.23|2243.22|2241.72|0
1621823100000|2021-05-24 02:25:00|2243.7|2242.2|2243.25|2241.75|2243.72|2242.22|2242.71|2241.21|0
1621823400000|2021-05-24 02:30:00|2243.24|2241.74|2243.75|2242.25|2243.76|2242.26|2242.74|2241.24|0
1621823700000|2021-05-24 02:35:00|2243.76|2242.26|2243.24|2241.74|2243.76|2242.26|2243.22|2241.72|0
1621824000000|2021-05-24 02:40:00|2243.25|2241.75|2242.69|2241.19|2243.72|2242.22|2242.63|2241.13|0
1621824300000|2021-05-24 02:45:00|2242.67|2241.17|2242.62|2241.12|2242.69|2241.19|2242.15|2240.65|0
1621824600000|2021-05-24 02:50:00|2242.61|2241.11|2242.64|2241.14|2243.14|2241.64|2242.39|2240.89|0
1621824900000|2021-05-24 02:55:00|2242.65|2241.15|2244.16|2242.66|2244.16|2242.66|2242.65|2241.15|0
1621825200000|2021-05-24 03:00:00|2244.17|2242.67|2244.24|2242.74|2244.71|2243.21|2243.68|2242.18|0
1621825500000|2021-05-24 03:05:00|2244.23|2242.73|2244.19|2242.69|2244.7|2243.2|2243.72|2242.22|0
1621825800000|2021-05-24 03:10:00|2244.2|2242.7|2245.24|2243.74|2245.71|2244.21|2244.19|2242.69|0
1621826100000|2021-05-24 03:15:00|2245.25|2243.75|2245.23|2243.73|2245.72|2244.22|2245.21|2243.71|0
1621826400000|2021-05-24 03:20:00|2245.24|2243.74|2245.21|2243.71|2245.72|2244.22|2244.73|2243.23|0
1621826700000|2021-05-24 03:25:00|2245.23|2243.73|2245.24|2243.74|2245.69|2244.19|2245.2|2243.7|0
1621827000000|2021-05-24 03:30:00|2245.25|2243.75|2246.63|2245.13|2246.65|2245.15|2245.25|2243.75|0
1621827300000|2021-05-24 03:35:00|2246.64|2245.14|2246.14|2244.64|2246.65|2245.15|2246.14|2244.64|0
1621827600000|2021-05-24 03:40:00|2246.15|2244.65|2246.56|2245.06|2246.61|2245.11|2246.07|2244.57|0
1621827900000|2021-05-24 03:45:00|2246.57|2245.07|2246.06|2244.56|2246.58|2245.08|2246.04|2244.54|0
1621828200000|2021-05-24 03:50:00|2246.05|2244.55|2246.09|2244.59|2246.58|2245.08|2246.05|2244.55|0
1621828500000|2021-05-24 03:55:00|2246.08|2244.58|2246.09|2244.59|2246.58|2245.08|2245.62|2244.12|0
1621828800000|2021-05-24 04:00:00|2246.08|2244.58|2245.63|2244.13|2246.12|2244.62|2245.62|2244.12|0
1621829100000|2021-05-24 04:05:00|2245.62|2244.12|2245.58|2244.08|2246.07|2244.57|2245.06|2243.56|0
1621829400000|2021-05-24 04:10:00|2245.59|2244.09|2245.58|2244.08|2246.07|2244.57|2245.57|2244.07|0
1621829700000|2021-05-24 04:15:00|2245.57|2244.07|2245.58|2244.08|2246.09|2244.59|2245.57|2244.07|0
1621830000000|2021-05-24 04:20:00|2245.57|2244.07|2245.58|2244.08|2245.6|2244.1|2245.12|2243.62|0
1621830300000|2021-05-24 04:25:00|2245.57|2244.07|2245.1|2243.6|2245.63|2244.13|2245.09|2243.59|0
1621830600000|2021-05-24 04:30:00|2245.09|2243.59|2244.52|2243.02|2245.1|2243.6|2244.05|2242.55|0
1621830900000|2021-05-24 04:35:00|2244.51|2243.01|2245|2243.5|2245.05|2243.55|2244.49|2242.99|0
1621831200000|2021-05-24 04:40:00|2244.99|2243.49|2245.51|2244.01|2245.53|2244.03|2244.54|2243.04|0
1621831500000|2021-05-24 04:45:00|2245.5|2244|2245.5|2244|2245.51|2244.01|2245|2243.5|0
1621831800000|2021-05-24 04:50:00|2245.51|2244.01|2245.53|2244.03|2246.02|2244.52|2245.51|2244.01|0
1621832100000|2021-05-24 04:55:00|2245.54|2244.04|2245.07|2243.57|2245.54|2244.04|2245.03|2243.53|0
1621832400000|2021-05-24 05:00:00|2245.06|2243.56|2246.33|2244.83|2246.33|2244.83|2245.04|2243.54|0
1621832700000|2021-05-24 05:05:00|2246.34|2244.84|2246.66|2245.16|2247.14|2245.64|2246.33|2244.83|0
1621833000000|2021-05-24 05:10:00|2246.64|2245.14|2246.26|2244.76|2247.12|2245.62|2246.25|2244.75|0
1621833300000|2021-05-24 05:15:00|2246.27|2244.77|2246.23|2244.73|2246.28|2244.78|2245.75|2244.25|0
1621833600000|2021-05-24 05:20:00|2246.24|2244.74|2246.64|2245.14|2246.64|2245.14|2245.73|2244.23|0
1621833900000|2021-05-24 05:25:00|2246.65|2245.15|2246.77|2245.27|2247.21|2245.71|2246.64|2245.14|0
1621834200000|2021-05-24 05:30:00|2246.76|2245.26|2246.76|2245.26|2246.79|2245.29|2246.28|2244.78|0
1621834500000|2021-05-24 05:35:00|2246.77|2245.27|2246.27|2244.77|2246.78|2245.28|2246.27|2244.77|0
1621834800000|2021-05-24 05:40:00|2246.28|2244.78|2245.78|2244.28|2246.28|2244.78|2245.53|2244.03|0
1621835100000|2021-05-24 05:45:00|2245.8|2244.3|2245.3|2243.8|2246.31|2244.81|2245.29|2243.79|0
1621835400000|2021-05-24 05:50:00|2245.32|2243.82|2245.26|2243.76|2245.75|2244.25|2245.24|2243.74|0
1621835700000|2021-05-24 05:55:00|2245.27|2243.77|2245.29|2243.79|2245.5|2244|2244.78|2243.28|0
1621836000000|2021-05-24 06:00:00|2245.28|2243.78|2246.69|2245.19|2247.17|2245.67|2244.79|2243.29|0
1621836300000|2021-05-24 06:05:00|2246.67|2245.17|2247.17|2245.67|2247.17|2245.67|2245.97|2244.47|0
1621836600000|2021-05-24 06:10:00|2247.16|2245.66|2247.69|2246.19|2248.16|2246.66|2246.69|2245.19|0
1621836900000|2021-05-24 06:15:00|2247.68|2246.18|2247.2|2245.7|2248.16|2246.66|2246.73|2245.23|0
1621837200000|2021-05-24 06:20:00|2247.21|2245.71|2247.33|2245.83|2247.69|2246.19|2246.74|2245.24|0
1621837500000|2021-05-24 06:25:00|2247.35|2245.85|2247.32|2245.82|2247.36|2245.86|2247.32|2245.82|0
1621837800000|2021-05-24 06:30:00|2247.33|2245.83|2245.44|2244.04|2247.35|2245.85|2244.94|2243.54|9
1621838100000|2021-05-24 06:35:00|2245.56|2244.16|2245.56|2244.16|2246.19|2244.79|2245.19|2243.79|13
1621838400000|2021-05-24 06:40:00|2245.44|2244.04|2244.81|2243.41|2245.69|2244.29|2244.31|2242.91|15
1621838700000|2021-05-24 06:45:00|2244.94|2243.54|2246.19|2244.79|2246.19|2244.79|2244.94|2243.54|15
1621839000000|2021-05-24 06:50:00|2246.31|2244.91|2246.56|2245.16|2246.94|2245.54|2246.31|2244.91|5
1621839300000|2021-05-24 06:55:00|2246.61|2245.11|2246.79|2245.29|2247.73|2246.23|2246.6|2245.1|0
1621839600000|2021-05-24 07:00:00|2246.93|2245.43|2246.49|2245.99|2248.24|2247.74|2243.24|2242.74|1578
1621839900000|2021-05-24 07:05:00|2246.74|2246.24|2242.36|2241.86|2246.99|2246.49|2241.61|2241.11|1206
1621840200000|2021-05-24 07:10:00|2242.49|2241.99|2244.99|2244.49|2245.11|2244.61|2242.36|2241.86|1265
1621840500000|2021-05-24 07:15:00|2245.11|2244.61|2247.86|2247.36|2248.49|2247.99|2244.99|2244.49|1435
1621840800000|2021-05-24 07:20:00|2247.74|2247.24|2244.61|2244.11|2247.99|2247.49|2244.61|2244.11|674
1621841100000|2021-05-24 07:25:00|2244.49|2243.99|2246.74|2246.24|2246.74|2246.24|2243.86|2243.36|1034
1621841400000|2021-05-24 07:30:00|2246.86|2246.36|2247.24|2246.74|2248.49|2247.99|2244.74|2244.24|425
1621841700000|2021-05-24 07:35:00|2247.36|2246.86|2245.99|2245.49|2248.24|2247.74|2245.86|2245.36|492
1621842000000|2021-05-24 07:40:00|2246.13|2245.63|2245.88|2245.38|2246.38|2245.88|2245.38|2244.88|270
1621842300000|2021-05-24 07:45:00|2246|2245.5|2244.63|2244.13|2246.13|2245.63|2244.38|2243.88|442
1621842600000|2021-05-24 07:50:00|2244.5|2244|2244.25|2243.75|2244.63|2244.13|2243.63|2243.13|285
1621842900000|2021-05-24 07:55:00|2244.38|2243.88|2245.38|2244.88|2245.63|2245.13|2244.13|2243.63|532
1621843200000|2021-05-24 08:00:00|2245.5|2245|2241.13|2240.63|2245.63|2245.13|2241|2240.5|621
1621843500000|2021-05-24 08:05:00|2241|2240.5|2241.63|2241.13|2241.63|2241.13|2239.88|2239.38|630
1621843800000|2021-05-24 08:10:00|2241.5|2241|2240.13|2239.63|2242.13|2241.63|2240|2239.5|506
1621844100000|2021-05-24 08:15:00|2240.25|2239.75|2239.63|2239.13|2240.38|2239.88|2238.63|2238.13|515
1621844400000|2021-05-24 08:20:00|2239.5|2239|2239.63|2239.13|2240.13|2239.63|2238.63|2238.13|445
1621844700000|2021-05-24 08:25:00|2239.75|2239.25|2238.13|2237.63|2239.88|2239.38|2238.13|2237.63|322
1621845000000|2021-05-24 08:30:00|2238|2237.5|2236.5|2236|2238|2237.5|2235.5|2235|897
1621845300000|2021-05-24 08:35:00|2236.63|2236.13|2238.13|2237.63|2238.13|2237.63|2235.75|2235.25|489
1621845600000|2021-05-24 08:40:00|2238|2237.5|2238.63|2238.13|2239.63|2239.13|2236.88|2236.38|370
1621845900000|2021-05-24 08:45:00|2238.38|2237.88|2238.5|2238|2239.63|2239.13|2238.13|2237.63|330
1621846200000|2021-05-24 08:50:00|2238.63|2238.13|2237.63|2237.13|2238.88|2238.38|2237.13|2236.63|284
1621846500000|2021-05-24 08:55:00|2237.75|2237.25|2236.88|2236.38|2238.38|2237.88|2236.88|2236.38|279
1621846800000|2021-05-24 09:00:00|2237|2236.5|2239.88|2239.38|2239.88|2239.38|2237|2236.5|277
1621847100000|2021-05-24 09:05:00|2239.75|2239.25|2241.63|2241.13|2241.63|2241.13|2239.5|2239|341
1621847400000|2021-05-24 09:10:00|2241.5|2241|2241.25|2240.75|2242.13|2241.63|2240.88|2240.38|242
1621847700000|2021-05-24 09:15:00|2241.38|2240.88|2241.13|2240.63|2242.13|2241.63|2240.88|2240.38|206
1621848000000|2021-05-24 09:20:00|2241|2240.5|2240.38|2239.88|2241.13|2240.63|2240.13|2239.63|195
1621848300000|2021-05-24 09:25:00|2240.5|2240|2240.13|2239.63|2241.13|2240.63|2239.88|2239.38|167
1621848600000|2021-05-24 09:30:00|2240|2239.5|2239.25|2238.75|2240.13|2239.63|2239.13|2238.63|187
1621848900000|2021-05-24 09:35:00|2239.38|2238.88|2239.63|2239.13|2240.38|2239.88|2239.25|2238.75|153
1621849200000|2021-05-24 09:40:00|2239.75|2239.25|2238.63|2238.13|2240.13|2239.63|2238.63|2238.13|174
1621849500000|2021-05-24 09:45:00|2238.75|2238.25|2239.5|2239|2239.88|2239.38|2238.75|2238.25|207
1621849800000|2021-05-24 09:50:00|2239.38|2238.88|2241.13|2240.63|2241.13|2240.63|2239.38|2238.88|362
1621850100000|2021-05-24 09:55:00|2241|2240.5|2240.38|2239.88|2241.13|2240.63|2239.88|2239.38|284
1621850400000|2021-05-24 10:00:00|2240.13|2239.63|2240.13|2239.63|2240.38|2239.88|2239.63|2239.13|122
1621850700000|2021-05-24 10:05:00|2240|2239.5|2239.88|2239.38|2240.88|2240.38|2239.63|2239.13|166
1621851000000|2021-05-24 10:10:00|2239.75|2239.25|2239.88|2239.38|2240.13|2239.63|2239.63|2239.13|144
1621851300000|2021-05-24 10:15:00|2240|2239.5|2241.38|2240.88|2241.38|2240.88|2240|2239.5|222
1621851600000|2021-05-24 10:20:00|2241.25|2240.75|2241.13|2240.63|2241.63|2241.13|2240.88|2240.38|311
1621851900000|2021-05-24 10:25:00|2241.25|2240.75|2241.63|2241.13|2241.75|2241.25|2241.13|2240.63|133
1621852200000|2021-05-24 10:30:00|2241.5|2241|2240.88|2240.38|2241.63|2241.13|2240.38|2239.88|210
1621852500000|2021-05-24 10:35:00|2240.75|2240.25|2239.88|2239.38|2240.75|2240.25|2239.88|2239.38|174
1621852800000|2021-05-24 10:40:00|2239.75|2239.25|2239.88|2239.38|2240.38|2239.88|2239.63|2239.13|152
1621853100000|2021-05-24 10:45:00|2239.75|2239.25|2239.38|2238.88|2239.75|2239.25|2238.88|2238.38|153
1621853400000|2021-05-24 10:50:00|2239.25|2238.75|2238.88|2238.38|2239.38|2238.88|2238.38|2237.88|115
1621853700000|2021-05-24 10:55:00|2238.75|2238.25|2239.38|2238.88|2239.5|2239|2238.38|2237.88|113
1621854000000|2021-05-24 11:00:00|2239.25|2238.75|2240.38|2239.88|2240.38|2239.88|2239.13|2238.63|198
1621854300000|2021-05-24 11:05:00|2240.25|2239.75|2239.88|2239.38|2240.38|2239.88|2239.38|2238.88|165
1621854600000|2021-05-24 11:10:00|2240|2239.5|2240.13|2239.63|2240.25|2239.75|2239.63|2239.13|102
1621854900000|2021-05-24 11:15:00|2240|2239.5|2239.38|2238.88|2240|2239.5|2239.25|2238.75|228
1621855200000|2021-05-24 11:20:00|2239.5|2239|2240.13|2239.63|2240.38|2239.88|2239.38|2238.88|155
1621855500000|2021-05-24 11:25:00|2240|2239.5|2239.88|2239.38|2240.38|2239.88|2239.88|2239.38|114
1621855800000|2021-05-24 11:30:00|2240|2239.5|2239.5|2239|2240.13|2239.63|2239.13|2238.63|238
1621856100000|2021-05-24 11:35:00|2239.38|2238.88|2238.13|2237.63|2239.63|2239.13|2237.63|2237.13|276
1621856400000|2021-05-24 11:40:00|2238.47|2237.97|2238.22|2237.72|2238.72|2238.22|2238.22|2237.72|156
1621856700000|2021-05-24 11:45:00|2238.09|2237.59|2239.22|2238.72|2239.22|2238.72|2238.09|2237.59|138
1621857000000|2021-05-24 11:50:00|2238.97|2238.47|2238.97|2238.47|2240.34|2239.84|2238.97|2238.47|268
1621857300000|2021-05-24 11:55:00|2238.84|2238.34|2238.72|2238.22|2238.97|2238.47|2238.22|2237.72|113
1621857600000|2021-05-24 12:00:00|2238.59|2238.09|2239.22|2238.72|2239.22|2238.72|2238.47|2237.97|213
1621857900000|2021-05-24 12:05:00|2239.09|2238.59|2238.97|2238.47|2239.22|2238.72|2238.47|2237.97|259
1621858200000|2021-05-24 12:10:00|2238.72|2238.22|2236.97|2236.47|2238.72|2238.22|2236.72|2236.22|345
1621858500000|2021-05-24 12:15:00|2236.84|2236.34|2237.22|2236.72|2237.47|2236.97|2236.47|2235.97|200
1621858800000|2021-05-24 12:20:00|2236.97|2236.47|2238.22|2237.72|2238.22|2237.72|2236.97|2236.47|291
1621859100000|2021-05-24 12:25:00|2238.09|2237.59|2238.22|2237.72|2238.72|2238.22|2237.72|2237.22|272
1621859400000|2021-05-24 12:30:00|2237.97|2237.47|2239.47|2238.97|2239.72|2239.22|2237.72|2237.22|346
1621859700000|2021-05-24 12:35:00|2239.72|2239.22|2239.22|2238.72|2239.72|2239.22|2238.47|2237.97|419
1621860000000|2021-05-24 12:40:00|2239.09|2238.59|2239.22|2238.72|2239.47|2238.97|2238.72|2238.22|145
1621860300000|2021-05-24 12:45:00|2239.34|2238.84|2239.22|2238.72|2239.47|2238.97|2238.84|2238.34|184
1621860600000|2021-05-24 12:50:00|2238.97|2238.47|2238.97|2238.47|2239.22|2238.72|2238.72|2238.22|141
1621860900000|2021-05-24 12:55:00|2238.84|2238.34|2239.22|2238.72|2239.59|2239.09|2238.72|2238.22|210
1621861200000|2021-05-24 13:00:00|2239.09|2238.59|2239.97|2239.47|2240.72|2240.22|2238.97|2238.47|691
1621861500000|2021-05-24 13:05:00|2239.84|2239.34|2239.47|2238.97|2239.84|2239.34|2239.34|2238.84|311
1621861800000|2021-05-24 13:10:00|2239.34|2238.84|2239.22|2238.72|2239.47|2238.97|2238.59|2238.09|312
1621862100000|2021-05-24 13:15:00|2239.09|2238.59|2238.97|2238.47|2239.72|2239.22|2238.72|2238.22|415
1621862400000|2021-05-24 13:20:00|2238.84|2238.34|2239.97|2239.47|2239.97|2239.47|2238.72|2238.22|250
1621862700000|2021-05-24 13:25:00|2240.09|2239.59|2239.09|2238.59|2240.22|2239.72|2238.97|2238.47|244
1621863000000|2021-05-24 13:30:00|2239.22|2238.72|2240.22|2239.72|2240.47|2239.97|2238.84|2238.34|522
1621863300000|2021-05-24 13:35:00|2239.97|2239.47|2240.22|2239.72|2240.72|2240.22|2239.97|2239.47|362
1621863600000|2021-05-24 13:40:00|2240.34|2239.84|2242.22|2241.72|2243.22|2242.72|2239.84|2239.34|707
1621863900000|2021-05-24 13:45:00|2242.34|2241.84|2242.97|2242.47|2242.97|2242.47|2241.97|2241.47|558
1621864200000|2021-05-24 13:50:00|2243.09|2242.59|2244.97|2244.47|2244.97|2244.47|2242.97|2242.47|529
1621864500000|2021-05-24 13:55:00|2245.09|2244.59|2244.34|2243.84|2245.72|2245.22|2244.22|2243.72|794
1621864800000|2021-05-24 14:00:00|2244.47|2243.97|2244.97|2244.47|2245.72|2245.22|2243.97|2243.47|671
1621865100000|2021-05-24 14:05:00|2245.09|2244.59|2245.72|2245.22|2246.34|2245.84|2244.22|2243.72|497
1621865400000|2021-05-24 14:10:00|2245.84|2245.34|2245.97|2245.47|2246.22|2245.72|2244.97|2244.47|462
1621865700000|2021-05-24 14:15:00|2246.09|2245.59|2245.58|2245.08|2246.37|2245.87|2245.33|2244.83|475
1621866000000|2021-05-24 14:20:00|2245.7|2245.2|2245.08|2244.58|2246.2|2245.7|2244.83|2244.33|590
1621866300000|2021-05-24 14:25:00|2245.2|2244.7|2245.33|2244.83|2245.58|2245.08|2245.08|2244.58|290
1621866600000|2021-05-24 14:30:00|2245.45|2244.95|2245.83|2245.33|2246.08|2245.58|2245.33|2244.83|291
1621866900000|2021-05-24 14:35:00|2245.7|2245.2|2246.83|2246.33|2247.33|2246.83|2245.58|2245.08|571
1621867200000|2021-05-24 14:40:00|2246.95|2246.45|2247.33|2246.83|2247.58|2247.08|2246.83|2246.33|360
1621867500000|2021-05-24 14:45:00|2247.45|2246.95|2247.08|2246.58|2247.58|2247.08|2247.08|2246.58|297
1621867800000|2021-05-24 14:50:00|2247.2|2246.7|2247.33|2246.83|2247.58|2247.08|2247.08|2246.58|306
1621868100000|2021-05-24 14:55:00|2247.58|2247.08|2246.58|2246.08|2247.58|2247.08|2246.33|2245.83|586
1621868400000|2021-05-24 15:00:00|2246.83|2246.33|2245.83|2245.33|2246.83|2246.33|2245.83|2245.33|546
1621868700000|2021-05-24 15:05:00|2245.95|2245.45|2246.08|2245.58|2246.08|2245.58|2245.58|2245.08|401
1621869000000|2021-05-24 15:10:00|2245.95|2245.45|2245.08|2244.58|2246.08|2245.58|2244.83|2244.33|488
1621869300000|2021-05-24 15:15:00|2244.95|2244.45|2245.33|2244.83|2245.33|2244.83|2244.7|2244.2|466
1621869600000|2021-05-24 15:20:00|2245.2|2244.7|2246.33|2244.83|2246.33|2245.58|2245.2|2244.7|893
1621869900000|2021-05-24 15:25:00|2246.34|2244.84|2247.34|2245.84|2247.81|2246.31|2246.34|2244.84|495
1621870200000|2021-05-24 15:30:00|2247.36|2245.86|2246.15|2244.75|2247.4|2246|2245.78|2244.38|212
1621870500000|2021-05-24 15:35:00|2246.03|2244.63|2246.15|2244.75|2246.15|2244.75|2244.9|2243.5|55
1621870800000|2021-05-24 15:40:00|2246.28|2244.88|2246.28|2244.88|2246.65|2245.25|2246.28|2244.88|7
1621871100000|2021-05-24 15:45:00|2246.4|2245|2246.28|2244.88|2246.78|2245.38|2246.28|2244.88|32
1621871400000|2021-05-24 15:50:00|2245.78|2244.38|2245.53|2244.13|2245.78|2244.38|2245.53|2244.13|21
1621871700000|2021-05-24 15:55:00|2245.78|2244.38|2245.45|2243.95|2246.03|2244.63|2245.4|2243.95|8
1621872000000|2021-05-24 16:00:00|2245.46|2243.96|2246.75|2245.25|2246.79|2245.29|2245.45|2243.95|0
1621872300000|2021-05-24 16:05:00|2246.76|2245.26|2246.45|2244.95|2246.95|2245.45|2246.24|2244.74|0
1621872600000|2021-05-24 16:10:00|2246.43|2244.93|2245.38|2243.88|2246.46|2244.96|2244.87|2243.37|0
1621872900000|2021-05-24 16:15:00|2245.39|2243.89|2245.84|2244.34|2246.34|2244.84|2245.39|2243.89|0
1621873200000|2021-05-24 16:20:00|2245.86|2244.36|2245.8|2244.3|2246.8|2245.3|2245.8|2244.3|0
1621873500000|2021-05-24 16:25:00|2245.81|2244.31|2245.28|2243.78|2245.81|2244.31|2244.8|2243.3|0
1621873800000|2021-05-24 16:30:00|2245.29|2243.79|2245.84|2244.34|2245.84|2244.34|2245.28|2243.78|0
1621874100000|2021-05-24 16:35:00|2245.83|2244.33|2246.34|2244.84|2246.38|2244.88|2245.83|2244.33|0
1621874400000|2021-05-24 16:40:00|2246.32|2244.82|2245.86|2244.36|2246.34|2244.84|2245.81|2244.31|0
1621874700000|2021-05-24 16:45:00|2245.87|2244.37|2245.48|2243.98|2245.93|2244.43|2245.42|2243.92|0
1621875000000|2021-05-24 16:50:00|2245.46|2243.96|2244.97|2243.47|2245.49|2243.99|2244.91|2243.41|0
1621875300000|2021-05-24 16:55:00|2244.96|2243.46|2245.01|2243.51|2245.48|2243.98|2244.93|2243.43|0
1621875600000|2021-05-24 17:00:00|2245.15|2243.65|2246.02|2244.52|2246.46|2244.96|2245.15|2243.65|0
1621875900000|2021-05-24 17:05:00|2246.01|2244.51|2245.43|2243.93|2246.02|2244.52|2244.95|2243.45|0
1621876200000|2021-05-24 17:10:00|2245.44|2243.94|2245.96|2244.46|2245.98|2244.48|2245.43|2243.93|0
1621876500000|2021-05-24 17:15:00|2245.98|2244.48|2245.57|2244.07|2246.03|2244.53|2245.48|2243.98|0
1621876800000|2021-05-24 17:20:00|2245.58|2244.08|2245.6|2244.1|2245.62|2244.12|2245.54|2244.04|0
1621877100000|2021-05-24 17:25:00|2245.58|2244.08|2246.57|2245.07|2246.57|2245.07|2245.55|2244.05|0
1621877400000|2021-05-24 17:30:00|2246.58|2245.08|2247.14|2245.64|2247.15|2245.65|2246.56|2245.06|0
1621877700000|2021-05-24 17:35:00|2247.13|2245.63|2246.65|2245.15|2247.14|2245.64|2246.15|2244.65|0
1621878000000|2021-05-24 17:40:00|2246.63|2245.13|2247.13|2245.63|2247.14|2245.64|2246.62|2245.12|0
1621878300000|2021-05-24 17:45:00|2247.14|2245.64|2246.68|2245.18|2247.15|2245.65|2246.65|2245.15|0
1621878600000|2021-05-24 17:50:00|2246.67|2245.17|2246.61|2245.11|2247.13|2245.63|2246.58|2245.08|0
1621878900000|2021-05-24 17:55:00|2246.6|2245.1|2247.07|2245.57|2247.11|2245.61|2246.58|2245.08|0
1621879200000|2021-05-24 18:00:00|2247.09|2245.59|2247.56|2246.06|2247.59|2246.09|2247.07|2245.57|0
1621879500000|2021-05-24 18:05:00|2247.57|2246.07|2247.57|2246.07|2247.6|2246.1|2247.54|2246.04|0
1621879800000|2021-05-24 18:10:00|2247.58|2246.08|2248.58|2247.08|2248.61|2247.11|2247.57|2246.07|0
1621880100000|2021-05-24 18:15:00|2248.6|2247.1|2249.05|2247.55|2249.09|2247.59|2248.57|2247.07|0
1621880400000|2021-05-24 18:20:00|2249.06|2247.56|2249.06|2247.56|2249.07|2247.57|2248.58|2247.08|0
1621880700000|2021-05-24 18:25:00|2249.07|2247.57|2248.57|2247.07|2249.09|2247.59|2248.57|2247.07|0
1621881000000|2021-05-24 18:30:00|2248.58|2247.08|2249.08|2247.58|2249.12|2247.62|2248.57|2247.07|0
1621881300000|2021-05-24 18:35:00|2249.09|2247.59|2249.64|2248.14|2249.66|2248.16|2249.02|2247.52|0
1621881600000|2021-05-24 18:40:00|2249.65|2248.15|2250.15|2248.65|2250.15|2248.65|2249.64|2248.14|0
1621881900000|2021-05-24 18:45:00|2250.28|2248.78|2250.63|2249.13|2250.67|2249.17|2250.17|2248.67|0
1621882200000|2021-05-24 18:50:00|2250.64|2249.14|2250.06|2248.56|2250.64|2249.14|2250.05|2248.55|0
1621882500000|2021-05-24 18:55:00|2250.08|2248.58|2250.07|2248.57|2250.61|2249.11|2250.07|2248.57|0
1621882800000|2021-05-24 19:00:00|2250.06|2248.56|2249.64|2248.14|2250.53|2249.03|2249.63|2248.13|0
1621883100000|2021-05-24 19:05:00|2249.63|2248.13|2249.69|2248.19|2249.71|2248.21|2249.62|2248.12|0
1621883400000|2021-05-24 19:10:00|2249.24|2247.74|2249.15|2247.65|2249.74|2248.24|2248.67|2247.17|0
1621883700000|2021-05-24 19:15:00|2249.16|2247.66|2248.63|2247.13|2249.18|2247.68|2248.61|2247.11|0
1621884000000|2021-05-24 19:20:00|2248.61|2247.11|2248.66|2247.16|2248.9|2247.4|2248.16|2246.66|0
1621884300000|2021-05-24 19:25:00|2248.64|2247.14|2248.64|2247.14|2249.17|2247.67|2248.59|2247.09|0
1621884600000|2021-05-24 19:30:00|2248.62|2247.12|2248.12|2246.62|2248.67|2247.17|2248.07|2246.57|0
1621884900000|2021-05-24 19:35:00|2248.1|2246.6|2248.13|2246.63|2248.61|2247.11|2248.09|2246.59|0
1621885200000|2021-05-24 19:40:00|2248.12|2246.62|2248.5|2247|2248.64|2247.14|2248.09|2246.59|0
1621885500000|2021-05-24 19:45:00|2248.47|2246.97|2248.37|2246.87|2248.54|2247.04|2247.94|2246.44|0
1621885800000|2021-05-24 19:50:00|2248.34|2246.84|2247.36|2245.86|2248.34|2246.84|2247.32|2245.82|0
1621886100000|2021-05-24 19:55:00|2247.35|2245.85|2246.26|2244.76|2247.35|2245.85|2245.61|2244.11|0
1621886400000|2021-05-24 20:00:00|2246.72|2245.22|2246.72|2245.22|2247.27|2245.77|2246.37|2244.87|0
1621886700000|2021-05-24 20:05:00|2246.74|2245.24|2248.13|2246.63|2248.13|2246.63|2246.74|2245.24|0
1621887000000|2021-05-24 20:10:00|2248.12|2246.62|2248.04|2246.54|2248.18|2246.68|2247.98|2246.48|0
1621887300000|2021-05-24 20:15:00|2248.06|2246.56|2248.13|2246.63|2248.13|2246.63|2248.02|2246.52|0
1621887600000|2021-05-24 20:20:00|2248.09|2246.59|2248.09|2246.59|2248.13|2246.63|2248.05|2246.55|0
1621887900000|2021-05-24 20:25:00|2248.05|2246.55|2248.09|2246.59|2248.13|2246.63|2248.05|2246.55|0
1621888200000|2021-05-24 20:30:00|2248.11|2246.61|2248.11|2246.61|2248.42|2246.92|2248.01|2246.51|0
1621888500000|2021-05-24 20:35:00|2248.13|2246.63|2248.76|2247.26|2248.87|2247.37|2248.11|2246.61|0
1621888800000|2021-05-24 20:40:00|2248.75|2247.25|2248.76|2247.26|2248.87|2247.37|2248.66|2247.16|0
1621889100000|2021-05-24 20:45:00|2248.78|2247.28|2248.63|2247.13|2248.87|2247.37|2248.63|2247.13|0
1621889400000|2021-05-24 20:50:00|2248.65|2247.15|2248.58|2247.08|2248.84|2247.34|2248.58|2247.08|0
1621889700000|2021-05-24 20:55:00|2248.6|2247.1|2248.56|2247.06|2248.68|2247.18|2248.56|2247.06|0
1621890000000|2021-05-24 21:00:00|2248.52|2247.02|2248.52|2247.02|2248.56|2247.06|2248.52|2247.02|0
1621890300000|2021-05-24 21:05:00|2248.48|2246.98|2248.52|2247.02|2248.52|2247.02|2248.35|2246.85|0
1621890600000|2021-05-24 21:10:00|2248.48|2246.98|2248.48|2246.98|2248.48|2246.98|2248.43|2246.93|0
1621890900000|2021-05-24 21:15:00|2248.52|2247.02|2248.35|2246.85|2248.52|2247.02|2248.35|2246.85|0
1621891200000|2021-05-24 21:20:00|2248.31|2246.81|2248.31|2246.81|2248.31|2246.81|2248.31|2246.81|0
1621891800000|2021-05-24 21:30:00|2248.35|2246.85|2248.25|2246.75|2248.35|2246.85|2248.25|2246.75|0
1621892100000|2021-05-24 21:35:00|2248.21|2246.71|2248.25|2246.75|2248.29|2246.79|2248.17|2246.67|0
1621892400000|2021-05-24 21:40:00|2248.29|2246.79|2248.5|2247|2248.54|2247.04|2248.29|2246.79|0
1621892700000|2021-05-24 21:45:00|2248.37|2246.87|2248.42|2246.92|2248.5|2247|2248.37|2246.87|0
1621893000000|2021-05-24 21:50:00|2248.37|2246.87|2248.29|2246.79|2248.37|2246.87|2248.29|2246.79|0
1621893300000|2021-05-24 21:55:00|2248.25|2246.75|2248.54|2247.04|2248.54|2247.04|2248.25|2246.75|0
1621893600000|2021-05-24 22:00:00|2248.47|2246.97|2248.34|2246.84|2249.28|2247.78|2247.97|2246.47|0
1621893900000|2021-05-24 22:05:00|2248.32|2246.82|2248.09|2246.59|2248.75|2247.25|2247.99|2246.49|0
1621894200000|2021-05-24 22:10:00|2248.11|2246.61|2247.89|2246.39|2248.34|2246.84|2247.68|2246.18|0
1621894500000|2021-05-24 22:15:00|2247.91|2246.41|2248.34|2246.84|2248.34|2246.84|2247.91|2246.41|0
1621894800000|2021-05-24 22:20:00|2248.36|2246.86|2249.1|2247.6|2249.1|2247.6|2248.2|2246.7|0
1621895100000|2021-05-24 22:25:00|2249.11|2247.61|2249.1|2247.6|2249.3|2247.8|2248.99|2247.49|0
1621895400000|2021-05-24 22:30:00|2249.11|2247.61|2249.2|2247.7|2249.3|2247.8|2248.99|2247.49|0
1621895700000|2021-05-24 22:35:00|2249.19|2247.69|2249.95|2248.45|2250.01|2248.51|2249.1|2247.6|0
1621896000000|2021-05-24 22:40:00|2249.94|2248.44|2249.75|2248.25|2249.94|2248.44|2249.65|2248.15|0
1621896300000|2021-05-24 22:45:00|2249.76|2248.26|2249.65|2248.15|2249.85|2248.35|2249.4|2247.9|0
1621896600000|2021-05-24 22:50:00|2249.66|2248.16|2249.4|2247.9|2249.9|2248.4|2249.4|2247.9|0
1621896900000|2021-05-24 22:55:00|2249.39|2247.89|2250.06|2248.56|2250.11|2248.61|2249.35|2247.85|0
1621897200000|2021-05-24 23:00:00|2250.08|2248.58|2249.95|2248.45|2250.16|2248.66|2249.85|2248.35|0
1621897500000|2021-05-24 23:05:00|2249.9|2248.4|2249.95|2248.45|2250.06|2248.56|2249.85|2248.35|0
1621897800000|2021-05-24 23:10:00|2249.9|2248.4|2249.3|2247.8|2249.95|2248.45|2249.3|2247.8|0
1621898100000|2021-05-24 23:15:00|2249.29|2247.79|2249.5|2248|2249.95|2248.45|2249.2|2247.7|0
1621898400000|2021-05-24 23:20:00|2249.51|2248.01|2249.38|2247.88|2249.56|2248.06|2249.28|2247.78|0
1621898700000|2021-05-24 23:25:00|2249.37|2247.87|2249.38|2247.88|2249.38|2247.88|2249.28|2247.78|0
1621899000000|2021-05-24 23:30:00|2249.37|2247.87|2249.08|2247.58|2249.63|2248.13|2249.08|2247.58|0
1621899300000|2021-05-24 23:35:00|2249.09|2247.59|2249.28|2247.78|2249.38|2247.88|2249.09|2247.59|0
1621899600000|2021-05-24 23:40:00|2249.26|2247.76|2249.13|2247.63|2249.28|2247.78|2248.97|2247.47|0
1621899900000|2021-05-24 23:45:00|2249.12|2247.62|2249.18|2247.68|2249.48|2247.98|2249.08|2247.58|0
1621900200000|2021-05-24 23:50:00|2249.16|2247.66|2250.19|2248.69|2250.28|2248.78|2249.08|2247.58|0
1621900500000|2021-05-24 23:55:00|2250.2|2248.7|2249.38|2247.88|2250.28|2248.78|2249.28|2247.78|0
1621900800000|2021-05-25 00:00:00|2249.36|2247.86|2247.97|2246.47|2249.36|2247.86|2247.66|2246.16|0
1621901100000|2021-05-25 00:05:00|2247.99|2246.49|2247.97|2246.47|2248.63|2247.13|2247.42|2245.92|0
1621901400000|2021-05-25 00:10:00|2247.96|2246.46|2247.77|2246.27|2247.97|2246.47|2247.47|2245.97|0
1621901700000|2021-05-25 00:15:00|2247.75|2246.25|2246.73|2245.23|2247.75|2246.25|2246.23|2244.73|0
1621902000000|2021-05-25 00:20:00|2246.75|2245.25|2246.27|2244.77|2247.24|2245.74|2246.25|2244.75|0
1621902300000|2021-05-25 00:25:00|2246.26|2244.76|2244.36|2242.86|2246.28|2244.78|2243.86|2242.36|0
1621902600000|2021-05-25 00:30:00|2244.37|2242.87|2243.87|2242.37|2245.32|2243.82|2243.86|2242.36|0
1621902900000|2021-05-25 00:35:00|2243.88|2242.38|2245.34|2243.84|2245.34|2243.84|2243.88|2242.38|0
1621903200000|2021-05-25 00:40:00|2245.35|2243.85|2246.38|2244.88|2246.4|2244.9|2245.35|2243.85|0
1621903500000|2021-05-25 00:45:00|2246.4|2244.9|2245.44|2243.94|2247.38|2245.88|2245.42|2243.92|0
1621903800000|2021-05-25 00:50:00|2245.45|2243.95|2246.38|2244.88|2246.42|2244.92|2245.44|2243.94|0
1621904100000|2021-05-25 00:55:00|2246.37|2244.87|2247.33|2245.83|2247.33|2245.83|2245.89|2244.39|0
1621904400000|2021-05-25 01:00:00|2247.34|2245.84|2248.76|2247.26|2248.78|2247.28|2246.86|2245.36|0
1621904700000|2021-05-25 01:05:00|2248.75|2247.25|2248.74|2247.24|2248.79|2247.29|2248.23|2246.73|0
1621905000000|2021-05-25 01:10:00|2248.75|2247.25|2249.75|2248.25|2249.77|2248.27|2248.28|2246.78|0
1621905300000|2021-05-25 01:15:00|2249.77|2248.27|2248.24|2246.74|2249.78|2248.28|2248.24|2246.74|0
1621905600000|2021-05-25 01:20:00|2248.23|2246.73|2247.68|2246.18|2248.23|2246.73|2246.7|2245.2|0
1621905900000|2021-05-25 01:25:00|2247.69|2246.19|2248.54|2247.04|2249.1|2247.6|2247.68|2246.18|0
1621906200000|2021-05-25 01:30:00|2248.09|2246.59|2248.58|2247.08|2248.61|2247.11|2247.59|2246.09|0
1621906500000|2021-05-25 01:35:00|2248.57|2247.07|2249.5|2248|2249.97|2248.47|2248.54|2247.04|0
1621906800000|2021-05-25 01:40:00|2249.51|2248.01|2249.04|2247.54|2249.99|2248.49|2248.56|2247.06|0
1621907100000|2021-05-25 01:45:00|2249.05|2247.55|2249.55|2248.05|2249.57|2248.07|2248.54|2247.04|0
1621907400000|2021-05-25 01:50:00|2249.56|2248.06|2249.55|2248.05|2249.59|2248.09|2249.09|2247.59|0
1621907700000|2021-05-25 01:55:00|2249.57|2248.07|2249.06|2247.56|2249.59|2248.09|2248.61|2247.11|0
1621908000000|2021-05-25 02:00:00|2249.08|2247.58|2249.15|2247.65|2249.15|2247.65|2249.08|2247.58|0
1621908300000|2021-05-25 02:05:00|2249.14|2247.64|2248.65|2247.15|2249.16|2247.66|2248.64|2247.14|0
1621908600000|2021-05-25 02:10:00|2248.67|2247.17|2248.67|2247.17|2249.13|2247.63|2248.65|2247.15|0
1621908900000|2021-05-25 02:15:00|2248.65|2247.15|2249.07|2247.57|2249.08|2247.58|2248.09|2246.59|0
1621909200000|2021-05-25 02:20:00|2249.08|2247.58|2249.05|2247.55|2249.56|2248.06|2248.56|2247.06|0
1621909500000|2021-05-25 02:25:00|2249.07|2247.57|2249.07|2247.57|2249.08|2247.58|2249.04|2247.54|0
1621909800000|2021-05-25 02:30:00|2249.08|2247.58|2248.6|2247.1|2249.08|2247.58|2248.11|2246.61|0
1621910100000|2021-05-25 02:35:00|2248.59|2247.09|2248.62|2247.12|2248.63|2247.13|2248.57|2247.07|0
1621910400000|2021-05-25 02:40:00|2248.63|2247.13|2249.1|2247.6|2249.11|2247.61|2248.62|2247.12|0
1621910700000|2021-05-25 02:45:00|2249.11|2247.61|2249.1|2247.6|2249.13|2247.63|2248.63|2247.13|0
1621911000000|2021-05-25 02:50:00|2249.11|2247.61|2249.12|2247.62|2249.6|2248.1|2249.1|2247.6|0
1621911300000|2021-05-25 02:55:00|2249.13|2247.63|2249.6|2248.1|2249.62|2248.12|2249.13|2247.63|0
1621911600000|2021-05-25 03:00:00|2249.61|2248.11|2249.61|2248.11|2249.64|2248.14|2249.13|2247.63|0
1621911900000|2021-05-25 03:05:00|2249.6|2248.1|2249.16|2247.66|2249.63|2248.13|2249.13|2247.63|0
1621912200000|2021-05-25 03:10:00|2249.17|2247.67|2249.64|2248.14|2249.64|2248.14|2249.16|2247.66|0
1621912500000|2021-05-25 03:15:00|2249.65|2248.15|2249.67|2248.17|2250.14|2248.64|2249.65|2248.15|0
1621912800000|2021-05-25 03:20:00|2249.66|2248.16|2249.67|2248.17|2249.69|2248.19|2249.64|2248.14|0
1621913100000|2021-05-25 03:25:00|2249.68|2248.18|2249.67|2248.17|2250.15|2248.65|2249.67|2248.17|0
1621913400000|2021-05-25 03:30:00|2249.68|2248.18|2249.67|2248.17|2249.7|2248.2|2249.67|2248.17|0
1621913700000|2021-05-25 03:35:00|2249.68|2248.18|2249.68|2248.18|2250.16|2248.66|2249.68|2248.18|0
1621914000000|2021-05-25 03:40:00|2249.67|2248.17|2249.54|2248.04|2249.7|2248.2|2249.54|2248.04|0
1621914300000|2021-05-25 03:45:00|2249.53|2248.03|2249.51|2248.01|2249.54|2248.04|2249.51|2248.01|0
1621914600000|2021-05-25 03:50:00|2249.52|2248.02|2249.53|2248.03|2249.54|2248.04|2249.51|2248.01|0
1621914900000|2021-05-25 03:55:00|2249.54|2248.04|2249.06|2247.56|2249.54|2248.04|2249.06|2247.56|0
1621915200000|2021-05-25 04:00:00|2249.05|2247.55|2249.01|2247.51|2249.05|2247.55|2248.53|2247.03|0
1621915500000|2021-05-25 04:05:00|2249|2247.5|2249|2247.5|2249.01|2247.51|2248.98|2247.48|0
1621915800000|2021-05-25 04:10:00|2248.98|2247.48|2248.52|2247.02|2248.98|2247.48|2248.52|2247.02|0
1621916100000|2021-05-25 04:15:00|2248.53|2247.03|2248.56|2247.06|2248.56|2247.06|2248.53|2247.03|0
1621916400000|2021-05-25 04:20:00|2248.55|2247.05|2248.49|2246.99|2248.58|2247.08|2248.47|2246.97|0
1621916700000|2021-05-25 04:25:00|2248.48|2246.98|2248.47|2246.97|2248.49|2246.99|2248.01|2246.51|0
1621917000000|2021-05-25 04:30:00|2248.48|2246.98|2248.96|2247.46|2248.98|2247.48|2248.47|2246.97|0
1621917300000|2021-05-25 04:35:00|2248.95|2247.45|2248.5|2247|2248.96|2247.46|2248.49|2246.99|0
1621917600000|2021-05-25 04:40:00|2248.64|2247.14|2249.41|2247.91|2249.43|2247.93|2248.64|2247.14|0
1621917900000|2021-05-25 04:45:00|2249.34|2247.84|2248.9|2247.4|2249.41|2247.91|2248.9|2247.4|0
1621918200000|2021-05-25 04:50:00|2248.91|2247.41|2248.93|2247.43|2249.38|2247.88|2248.91|2247.41|0
1621918500000|2021-05-25 04:55:00|2248.92|2247.42|2249.37|2247.87|2249.38|2247.88|2248.9|2247.4|0
1621918800000|2021-05-25 05:00:00|2249.23|2247.73|2249.43|2247.93|2249.43|2247.93|2248.9|2247.4|0
1621919100000|2021-05-25 05:05:00|2249.44|2247.94|2249.57|2248.07|2250|2248.5|2249.43|2247.93|0
1621919400000|2021-05-25 05:10:00|2249.56|2248.06|2249.54|2248.04|2249.57|2248.07|2249.05|2247.55|0
1621919700000|2021-05-25 05:15:00|2249.4|2247.9|2249.08|2247.58|2249.55|2248.05|2248.62|2247.12|0
1621920000000|2021-05-25 05:20:00|2249.09|2247.59|2251.04|2249.54|2251.04|2249.54|2249.08|2247.58|0
1621920300000|2021-05-25 05:25:00|2251.03|2249.53|2250.64|2249.14|2251.04|2249.54|2250.55|2249.05|0
1621920600000|2021-05-25 05:30:00|2250.7|2249.2|2251.68|2250.18|2251.7|2250.2|2250.7|2249.2|0
1621920900000|2021-05-25 05:35:00|2251.69|2250.19|2251.71|2250.21|2251.72|2250.22|2251.19|2249.69|0
1621921200000|2021-05-25 05:40:00|2251.7|2250.2|2251.73|2250.23|2251.75|2250.25|2251.24|2249.74|0
1621921500000|2021-05-25 05:45:00|2251.74|2250.24|2252.25|2250.75|2252.26|2250.76|2251.74|2250.24|0
1621921800000|2021-05-25 05:50:00|2252.26|2250.76|2251.8|2250.3|2252.28|2250.78|2251.79|2250.29|0
1621922100000|2021-05-25 05:55:00|2251.79|2250.29|2252.27|2250.77|2252.28|2250.78|2251.79|2250.29|0
1621922400000|2021-05-25 06:00:00|2252.13|2250.63|2252.26|2250.76|2253.27|2251.77|2251.36|2249.86|0
1621922700000|2021-05-25 06:05:00|2252.25|2250.75|2253.14|2251.64|2253.2|2251.7|2252.22|2250.72|0
1621923000000|2021-05-25 06:10:00|2253.15|2251.65|2253.93|2252.43|2254.19|2252.69|2252.69|2251.19|0
1621923300000|2021-05-25 06:15:00|2253.95|2252.45|2253.54|2252.04|2254.09|2252.59|2253.46|2251.96|0
1621923600000|2021-05-25 06:20:00|2253.55|2252.05|2252.61|2251.11|2253.57|2252.07|2252.61|2251.11|0
1621923900000|2021-05-25 06:25:00|2252.6|2251.1|2252.54|2251.04|2252.62|2251.12|2252.08|2250.58|0
1621924200000|2021-05-25 06:30:00|2252.53|2251.03|2252.28|2250.88|2252.54|2251.13|2250.78|2249.38|13
1621924500000|2021-05-25 06:35:00|2252.4|2251|2252.28|2250.88|2252.78|2251.38|2252.15|2250.75|6
1621924800000|2021-05-25 06:40:00|2252.53|2251.13|2252.53|2251.13|2253.03|2251.63|2252.4|2251|1
1621925100000|2021-05-25 06:45:00|2252.28|2250.88|2253.03|2251.63|2253.15|2251.75|2252.15|2250.75|10
1621925400000|2021-05-25 06:50:00|2252.78|2251.38|2251.4|2250|2252.78|2251.38|2250.9|2249.5|17
1621925700000|2021-05-25 06:55:00|2251.46|2249.96|2250.49|2248.99|2252.41|2250.91|2250.49|2248.99|0
1621926000000|2021-05-25 07:00:00|2250.48|2248.98|2249.33|2248.83|2251.45|2250.95|2245.58|2245.08|2306
1621926300000|2021-05-25 07:05:00|2249.45|2248.95|2249.58|2249.08|2251.83|2251.33|2248.33|2247.83|1548
1621926600000|2021-05-25 07:10:00|2249.45|2248.95|2250.58|2250.08|2250.83|2250.33|2248.33|2247.83|1639
1621926900000|2021-05-25 07:15:00|2250.2|2249.7|2252.08|2251.58|2252.45|2251.95|2250.2|2249.7|1531
1621927200000|2021-05-25 07:20:00|2252.2|2251.7|2251.33|2250.83|2254.08|2253.58|2251.2|2250.7|1122
1621927500000|2021-05-25 07:25:00|2251.45|2250.95|2249.33|2248.83|2251.45|2250.95|2249.08|2248.58|683
1621927800000|2021-05-25 07:30:00|2249.45|2248.95|2249.33|2248.83|2250.08|2249.58|2248.83|2248.33|873
1621928100000|2021-05-25 07:35:00|2248.95|2248.45|2247.33|2246.83|2248.95|2248.45|2245.83|2245.33|1004
1621928400000|2021-05-25 07:40:00|2247.2|2246.7|2247.83|2247.33|2249.08|2248.58|2247.08|2246.58|852
1621928700000|2021-05-25 07:45:00|2247.95|2247.45|2249.2|2248.7|2249.95|2249.45|2247.83|2247.33|644
1621929000000|2021-05-25 07:50:00|2249.33|2248.83|2249.58|2249.08|2250.58|2250.08|2247.83|2247.33|961
1621929300000|2021-05-25 07:55:00|2249.7|2249.2|2249.33|2248.83|2250.33|2249.83|2247.58|2247.08|669
1621929600000|2021-05-25 08:00:00|2249.45|2248.95|2249.7|2249.2|2251.33|2250.83|2249.2|2248.7|819
1621929900000|2021-05-25 08:05:00|2249.58|2249.08|2251.08|2250.58|2251.08|2250.58|2247.83|2247.33|679
1621930200000|2021-05-25 08:10:00|2250.83|2250.33|2250.33|2249.83|2251.45|2250.95|2249.58|2249.08|459
1621930500000|2021-05-25 08:15:00|2250.08|2249.58|2248.58|2248.08|2250.2|2249.7|2248.2|2247.7|560
1621930800000|2021-05-25 08:20:00|2248.45|2247.95|2249.33|2248.83|2249.83|2249.33|2248.08|2247.58|506
1621931100000|2021-05-25 08:25:00|2249.2|2248.7|2251.58|2251.08|2251.83|2251.33|2248.95|2248.45|564
1621931400000|2021-05-25 08:30:00|2251.83|2251.33|2252.58|2252.08|2253.08|2252.58|2251.58|2251.08|561
1621931700000|2021-05-25 08:35:00|2252.7|2252.2|2252.33|2251.83|2252.83|2252.33|2251.33|2250.83|415
1621932000000|2021-05-25 08:40:00|2252.58|2252.08|2251.33|2250.83|2252.83|2252.33|2251.08|2250.58|408
1621932300000|2021-05-25 08:45:00|2251.45|2250.95|2251.83|2251.33|2252.33|2251.83|2251.33|2250.83|442
1621932600000|2021-05-25 08:50:00|2251.33|2250.83|2252.83|2252.33|2253.08|2252.58|2250.83|2250.33|495
1621932900000|2021-05-25 08:55:00|2252.58|2252.08|2252.95|2252.45|2253.45|2252.95|2252.08|2251.58|503
1621933200000|2021-05-25 09:00:00|2252.83|2252.33|2252.58|2252.08|2253.08|2252.58|2251.83|2251.33|463
1621933500000|2021-05-25 09:05:00|2252.83|2252.33|2251.83|2251.33|2252.83|2252.33|2251.08|2250.58|332
1621933800000|2021-05-25 09:10:00|2252.08|2251.58|2252.83|2252.33|2253.08|2252.58|2251.33|2250.83|319
1621934100000|2021-05-25 09:15:00|2252.7|2252.2|2252.83|2252.33|2252.83|2252.33|2252.08|2251.58|304
1621934400000|2021-05-25 09:20:00|2252.7|2252.2|2252.33|2251.83|2252.7|2252.2|2251.83|2251.33|318
1621934700000|2021-05-25 09:25:00|2252.45|2251.95|2252.45|2251.95|2253.33|2252.83|2252.08|2251.58|314
1621935000000|2021-05-25 09:30:00|2252.33|2251.83|2253.08|2252.58|2253.58|2253.08|2252.08|2251.58|388
1621935300000|2021-05-25 09:35:00|2253.33|2252.83|2253.83|2253.33|2253.83|2253.33|2253.33|2252.83|277
1621935600000|2021-05-25 09:40:00|2253.7|2253.2|2252.58|2252.08|2253.83|2253.33|2252.08|2251.58|401
1621935900000|2021-05-25 09:45:00|2252.7|2252.2|2252.08|2251.58|2252.7|2252.2|2251.83|2251.33|302
1621936200000|2021-05-25 09:50:00|2252.2|2251.7|2251.08|2250.58|2252.58|2252.08|2250.33|2249.83|545
1621936500000|2021-05-25 09:55:00|2251.2|2250.7|2251.58|2251.08|2252.58|2252.08|2251.2|2250.7|356
1621936800000|2021-05-25 10:00:00|2251.7|2251.2|2252.08|2251.58|2252.58|2252.08|2251.58|2251.08|259
1621937100000|2021-05-25 10:05:00|2251.95|2251.45|2251.33|2250.83|2252.08|2251.58|2251.08|2250.58|243
1621937400000|2021-05-25 10:10:00|2251.2|2250.7|2249.95|2249.45|2251.2|2250.7|2249.58|2249.08|198
1621937700000|2021-05-25 10:15:00|2249.83|2249.33|2249.95|2249.45|2250.08|2249.58|2249.33|2248.83|369
1621938000000|2021-05-25 10:20:00|2250.08|2249.58|2251.08|2250.58|2251.33|2250.83|2249.83|2249.33|284
1621938300000|2021-05-25 10:25:00|2251.2|2250.7|2250.83|2250.33|2251.33|2250.83|2250.58|2250.08|188
1621938600000|2021-05-25 10:30:00|2250.95|2250.45|2250.45|2249.95|2251.08|2250.58|2250.08|2249.58|266
1621938900000|2021-05-25 10:35:00|2250.33|2249.83|2252.33|2251.83|2252.58|2252.08|2250.33|2249.83|332
1621939200000|2021-05-25 10:40:00|2252.58|2252.08|2251.58|2251.08|2252.58|2252.08|2251.33|2250.83|211
1621939500000|2021-05-25 10:45:00|2251.45|2250.95|2252.58|2252.08|2252.58|2252.08|2251.45|2250.95|202
1621939800000|2021-05-25 10:50:00|2252.45|2251.95|2252.33|2251.83|2252.83|2252.33|2252.08|2251.58|143
1621940100000|2021-05-25 10:55:00|2252.58|2252.08|2251.83|2251.33|2252.83|2252.33|2251.83|2251.33|194
1621940400000|2021-05-25 11:00:00|2251.7|2251.2|2252.2|2251.7|2252.33|2251.83|2251.33|2250.83|244
1621940700000|2021-05-25 11:05:00|2252.33|2251.83|2252.33|2251.83|2253.08|2252.58|2251.7|2251.2|263
1621941000000|2021-05-25 11:10:00|2252.08|2251.58|2252.58|2252.08|2252.95|2252.45|2252.08|2251.58|244
1621941300000|2021-05-25 11:15:00|2252.33|2251.83|2253.08|2252.58|2253.2|2252.7|2252.33|2251.83|197
1621941600000|2021-05-25 11:20:00|2252.95|2252.45|2253.58|2253.08|2253.83|2253.33|2252.83|2252.33|154
1621941900000|2021-05-25 11:25:00|2253.7|2253.2|2252.83|2252.33|2253.95|2253.45|2252.58|2252.08|288
1621942200000|2021-05-25 11:30:00|2252.7|2252.2|2253.45|2252.95|2254.08|2253.58|2252.7|2252.2|381
1621942500000|2021-05-25 11:35:00|2253.58|2253.08|2253.33|2252.83|2254.33|2253.83|2253.33|2252.83|345
1621942800000|2021-05-25 11:40:00|2253.6|2253.1|2252.85|2252.35|2253.85|2253.35|2251.72|2251.22|424
1621943100000|2021-05-25 11:45:00|2252.97|2252.47|2253.1|2252.6|2253.6|2253.1|2252.85|2252.35|529
1621943400000|2021-05-25 11:50:00|2253.22|2252.72|2253.1|2252.6|2253.6|2253.1|2252.85|2252.35|185
1621943700000|2021-05-25 11:55:00|2252.97|2252.47|2253.1|2252.6|2253.1|2252.6|2252.6|2252.1|246
1621944000000|2021-05-25 12:00:00|2253.22|2252.72|2252.35|2251.85|2253.35|2252.85|2252.35|2251.85|210
1621944300000|2021-05-25 12:05:00|2252.47|2251.97|2253.1|2252.6|2253.22|2252.72|2252.35|2251.85|228
1621944600000|2021-05-25 12:10:00|2252.97|2252.47|2253.1|2252.6|2253.22|2252.72|2252.6|2252.1|206
1621944900000|2021-05-25 12:15:00|2252.97|2252.47|2253.35|2252.85|2253.35|2252.85|2252.85|2252.35|402
1621945200000|2021-05-25 12:20:00|2253.47|2252.97|2253.1|2252.6|2253.47|2252.97|2252.85|2252.35|230
1621945500000|2021-05-25 12:25:00|2253.22|2252.72|2253.85|2253.35|2254.22|2253.72|2252.85|2252.35|1031
1621945800000|2021-05-25 12:30:00|2253.97|2253.47|2253.6|2253.1|2254.1|2253.6|2253.6|2253.1|454
1621946100000|2021-05-25 12:35:00|2253.72|2253.22|2254.6|2254.1|2254.85|2254.35|2253.6|2253.1|536
1621946400000|2021-05-25 12:40:00|2254.72|2254.22|2254.1|2253.6|2254.72|2254.22|2253.85|2253.35|315
1621946700000|2021-05-25 12:45:00|2253.97|2253.47|2253.22|2252.72|2254.35|2253.85|2252.85|2252.35|331
1621947000000|2021-05-25 12:50:00|2253.1|2252.6|2252.1|2251.6|2253.35|2252.85|2251.85|2251.35|301
1621947300000|2021-05-25 12:55:00|2251.97|2251.47|2251.85|2251.35|2251.97|2251.47|2250.85|2250.35|309
1621947600000|2021-05-25 13:00:00|2251.72|2251.22|2251.6|2251.1|2252.35|2251.85|2251.35|2250.85|349
1621947900000|2021-05-25 13:05:00|2251.47|2250.97|2251.35|2250.85|2251.85|2251.35|2251.1|2250.6|362
1621948200000|2021-05-25 13:10:00|2251.47|2250.97|2252.35|2251.85|2252.35|2251.85|2251.35|2250.85|299
1621948500000|2021-05-25 13:15:00|2252.22|2251.72|2251.1|2250.6|2252.22|2251.72|2251.1|2250.6|275
1621948800000|2021-05-25 13:20:00|2251.22|2250.72|2251.1|2250.6|2251.85|2251.35|2251.1|2250.6|355
1621949100000|2021-05-25 13:25:00|2250.85|2250.35|2250.22|2249.72|2250.85|2250.35|2249.85|2249.35|471
1621949400000|2021-05-25 13:30:00|2250.35|2249.85|2249.72|2249.22|2250.35|2249.85|2248.1|2247.6|1325
1621949700000|2021-05-25 13:35:00|2249.6|2249.1|2250.47|2249.97|2250.6|2250.1|2249.35|2248.85|631
1621950000000|2021-05-25 13:40:00|2250.35|2249.85|2249.35|2248.85|2250.85|2250.35|2249.35|2248.85|729
1621950300000|2021-05-25 13:45:00|2249.22|2248.72|2248.97|2248.47|2249.97|2249.47|2248.47|2247.97|1459
1621950600000|2021-05-25 13:50:00|2249.1|2248.6|2244.35|2243.85|2249.1|2248.6|2243.6|2243.1|2251
1621950900000|2021-05-25 13:55:00|2244.6|2244.1|2244.97|2244.47|2246.35|2245.85|2243.85|2243.35|1278
1621951200000|2021-05-25 14:00:00|2245.1|2244.6|2245.22|2244.72|2246.47|2245.97|2244.35|2243.85|1172
1621951500000|2021-05-25 14:05:00|2245.35|2244.85|2245.85|2245.35|2246.22|2245.72|2243.97|2243.47|767
1621951800000|2021-05-25 14:10:00|2246.17|2245.67|2245.67|2245.17|2246.79|2246.29|2244.17|2243.67|895
1621952100000|2021-05-25 14:15:00|2245.79|2245.29|2246.42|2245.92|2247.17|2246.67|2245.67|2245.17|1034
1621952400000|2021-05-25 14:20:00|2246.54|2246.04|2246.17|2245.67|2246.92|2246.42|2245.92|2245.42|901
1621952700000|2021-05-25 14:25:00|2246.29|2245.79|2244.17|2243.67|2246.92|2246.42|2243.67|2243.17|1273
1621953000000|2021-05-25 14:30:00|2244.42|2243.92|2242.17|2241.67|2244.92|2244.42|2241.79|2241.29|1401
1621953300000|2021-05-25 14:35:00|2242.29|2241.79|2242.92|2242.42|2243.17|2242.67|2241.17|2240.67|1157
1621953600000|2021-05-25 14:40:00|2242.79|2242.29|2242.92|2242.42|2243.17|2242.67|2241.67|2241.17|691
1621953900000|2021-05-25 14:45:00|2243.04|2242.54|2242.67|2242.17|2243.67|2243.17|2242.42|2241.92|815
1621954200000|2021-05-25 14:50:00|2242.54|2242.04|2242.92|2242.42|2243.17|2242.67|2242.17|2241.67|639
1621954500000|2021-05-25 14:55:00|2243.04|2242.54|2244.17|2243.67|2244.42|2243.92|2242.92|2242.42|698
1621954800000|2021-05-25 15:00:00|2244.29|2243.79|2242.42|2241.92|2244.42|2243.92|2242.17|2241.67|1410
1621955100000|2021-05-25 15:05:00|2242.17|2241.67|2243.92|2243.42|2244.04|2243.54|2241.92|2241.42|1035
1621955400000|2021-05-25 15:10:00|2243.79|2243.29|2245.42|2244.92|2245.92|2245.42|2243.42|2242.92|1020
1621955700000|2021-05-25 15:15:00|2245.29|2244.79|2244.79|2244.29|2245.67|2245.17|2243.17|2242.67|1608
1621956000000|2021-05-25 15:20:00|2244.92|2244.42|2247.87|2246.37|2248.42|2247.92|2244.79|2244.29|3026
1621956300000|2021-05-25 15:25:00|2247.89|2246.39|2246.28|2244.78|2248.34|2246.84|2245.32|2243.82|1642
1621956600000|2021-05-25 15:30:00|2246.27|2244.77|2242.24|2240.84|2247.37|2245.97|2242.12|2240.72|422
1621956900000|2021-05-25 15:35:00|2242.12|2240.72|2242.99|2241.59|2243.37|2241.97|2242.12|2240.72|86
1621957200000|2021-05-25 15:40:00|2242.87|2241.47|2243.12|2241.72|2243.24|2241.84|2242.74|2241.34|6
1621957500000|2021-05-25 15:45:00|2243.24|2241.84|2244.99|2243.59|2245.12|2243.72|2243.24|2241.84|15
1621957800000|2021-05-25 15:50:00|2244.87|2243.47|2243.74|2242.34|2244.87|2243.47|2243.37|2241.97|7
1621958100000|2021-05-25 15:55:00|2243.87|2242.47|2246.17|2244.67|2246.37|2244.97|2243.62|2242.22|15
1621958400000|2021-05-25 16:00:00|2246.18|2244.68|2246.17|2244.67|2246.21|2244.71|2245.64|2244.14|0
1621958700000|2021-05-25 16:05:00|2246.18|2244.68|2247.3|2245.8|2247.31|2245.81|2245.64|2244.14|0
1621959000000|2021-05-25 16:10:00|2247.31|2245.81|2247.33|2245.83|2247.83|2246.33|2247.28|2245.78|0
1621959300000|2021-05-25 16:15:00|2247.35|2245.85|2247.37|2245.87|2247.37|2245.87|2247.27|2245.77|0
1621959600000|2021-05-25 16:20:00|2247.39|2245.89|2247.33|2245.83|2247.88|2246.38|2247.33|2245.83|0
1621959900000|2021-05-25 16:25:00|2247.32|2245.82|2247.81|2246.31|2247.85|2246.35|2247.29|2245.79|0
1621960200000|2021-05-25 16:30:00|2247.82|2246.32|2248.33|2246.83|2248.35|2246.85|2247.81|2246.31|0
1621960500000|2021-05-25 16:35:00|2248.32|2246.82|2247.78|2246.28|2248.33|2246.83|2247.74|2246.24|0
1621960800000|2021-05-25 16:40:00|2247.79|2246.29|2247.79|2246.29|2247.82|2246.32|2247.23|2245.73|0
1621961100000|2021-05-25 16:45:00|2247.78|2246.28|2247.7|2246.2|2248.29|2246.79|2247.7|2246.2|0
1621961400000|2021-05-25 16:50:00|2247.68|2246.18|2248.14|2246.64|2248.21|2246.71|2247.15|2245.65|0
1621961700000|2021-05-25 16:55:00|2248.13|2246.63|2247.66|2246.16|2248.15|2246.65|2247.63|2246.13|0
1621962000000|2021-05-25 17:00:00|2247.64|2246.14|2245.43|2243.93|2247.64|2246.14|2245.43|2243.93|0
1621962300000|2021-05-25 17:05:00|2245.44|2243.94|2246.14|2244.64|2246.18|2244.68|2244.43|2242.93|0
1621962600000|2021-05-25 17:10:00|2246.13|2244.63|2246.92|2245.42|2247.24|2245.74|2246.09|2244.59|0
1621962900000|2021-05-25 17:15:00|2246.93|2245.43|2246.83|2245.33|2247.37|2245.87|2246.31|2244.81|0
1621963200000|2021-05-25 17:20:00|2246.84|2245.34|2247.44|2245.94|2247.44|2245.94|2246.83|2245.33|0
1621963500000|2021-05-25 17:25:00|2247.43|2245.93|2247.37|2245.87|2247.43|2245.93|2246.84|2245.34|0
1621963800000|2021-05-25 17:30:00|2247.38|2245.88|2246.91|2245.41|2247.41|2245.91|2246.84|2245.34|0
1621964100000|2021-05-25 17:35:00|2246.92|2245.42|2247.37|2245.87|2247.42|2245.92|2246.35|2244.85|0
1621964400000|2021-05-25 17:40:00|2247.35|2245.85|2245.79|2244.29|2247.36|2245.86|2245.31|2243.81|0
1621964700000|2021-05-25 17:45:00|2245.78|2244.28|2246.21|2244.71|2246.28|2244.78|2245.75|2244.25|0
1621965000000|2021-05-25 17:50:00|2246.2|2244.7|2245.73|2244.23|2246.72|2245.22|2245.68|2244.18|0
1621965300000|2021-05-25 17:55:00|2245.75|2244.25|2245.73|2244.23|2246.26|2244.76|2245.67|2244.17|0
1621965600000|2021-05-25 18:00:00|2245.74|2244.24|2245.02|2243.52|2245.76|2244.26|2244.5|2243|0
1621965900000|2021-05-25 18:05:00|2245|2243.5|2245.06|2243.56|2245.12|2243.62|2244.55|2243.05|0
1621966200000|2021-05-25 18:10:00|2245.05|2243.55|2245.14|2243.64|2245.19|2243.69|2244.57|2243.07|0
1621966500000|2021-05-25 18:15:00|2245.13|2243.63|2243.88|2242.38|2245.16|2243.66|2243.88|2242.38|0
1621966800000|2021-05-25 18:20:00|2243.87|2242.37|2244.15|2242.65|2244.51|2243.01|2243.34|2241.84|0
1621967100000|2021-05-25 18:25:00|2244|2242.5|2244.06|2242.56|2244.55|2243.05|2243.98|2242.48|0
1621967400000|2021-05-25 18:30:00|2244.07|2242.57|2244.11|2242.61|2244.65|2243.15|2243.55|2242.05|0
1621967700000|2021-05-25 18:35:00|2244.1|2242.6|2245.1|2243.6|2245.12|2243.62|2244.07|2242.57|0
1621968000000|2021-05-25 18:40:00|2245.11|2243.61|2245.17|2243.67|2245.71|2244.21|2245.1|2243.6|0
1621968300000|2021-05-25 18:45:00|2245.18|2243.68|2245.09|2243.59|2245.2|2243.7|2244.59|2243.09|0
1621968600000|2021-05-25 18:50:00|2245.07|2243.57|2244.54|2243.04|2245.13|2243.63|2244.01|2242.51|0
1621968900000|2021-05-25 18:55:00|2244.53|2243.03|2244.09|2242.59|2244.64|2243.14|2244.04|2242.54|0
1621969200000|2021-05-25 19:00:00|2244.07|2242.57|2242.45|2240.95|2244.07|2242.57|2242.45|2240.95|0
1621969500000|2021-05-25 19:05:00|2242.46|2240.96|2242.08|2240.58|2243.03|2241.53|2242.08|2240.58|0
1621969800000|2021-05-25 19:10:00|2242.09|2240.59|2241.63|2240.13|2242.6|2241.1|2241.63|2240.13|0
1621970100000|2021-05-25 19:15:00|2241.6|2240.1|2242.69|2241.19|2242.69|2241.19|2241.6|2240.1|0
1621970400000|2021-05-25 19:20:00|2242.67|2241.17|2243.79|2242.29|2243.83|2242.33|2242.19|2240.69|0
1621970700000|2021-05-25 19:25:00|2243.8|2242.3|2243.8|2242.3|2244.38|2242.88|2243.76|2242.26|0
1621971000000|2021-05-25 19:30:00|2243.81|2242.31|2242.67|2241.17|2243.81|2242.31|2242.14|2240.64|0
1621971300000|2021-05-25 19:35:00|2242.68|2241.18|2244.04|2242.54|2244.1|2242.6|2242.48|2240.98|0
1621971600000|2021-05-25 19:40:00|2244.03|2242.53|2243.97|2242.47|2244.1|2242.6|2243.46|2241.96|0
1621971900000|2021-05-25 19:45:00|2243.95|2242.45|2242.99|2241.49|2244.55|2243.05|2242.98|2241.48|0
1621972200000|2021-05-25 19:50:00|2242.95|2241.45|2242.91|2241.41|2243.56|2242.06|2241.88|2240.38|0
1621972500000|2021-05-25 19:55:00|2242.92|2241.42|2245.32|2243.82|2245.33|2243.83|2242.89|2241.39|0
1621972800000|2021-05-25 20:00:00|2245.3|2243.8|2245.14|2243.64|2245.49|2243.99|2244.79|2243.29|0
1621973100000|2021-05-25 20:05:00|2245.15|2243.65|2245.53|2244.03|2245.53|2244.03|2244.89|2243.39|0
1621973400000|2021-05-25 20:10:00|2245.56|2244.06|2245.8|2244.3|2246.2|2244.7|2245.35|2243.85|0
1621973700000|2021-05-25 20:15:00|2245.78|2244.28|2245.91|2244.41|2245.99|2244.49|2245.7|2244.2|0
1621974000000|2021-05-25 20:20:00|2245.87|2244.37|2245.95|2244.45|2245.95|2244.45|2245.87|2244.37|0
1621974300000|2021-05-25 20:25:00|2245.91|2244.41|2246.08|2244.58|2246.08|2244.58|2245.91|2244.41|0
1621974600000|2021-05-25 20:30:00|2246.13|2244.63|2246.35|2244.85|2246.46|2244.96|2245.97|2244.47|0
1621974900000|2021-05-25 20:35:00|2246.37|2244.87|2246.45|2244.95|2246.9|2245.4|2246.35|2244.85|0
1621975200000|2021-05-25 20:40:00|2246.47|2244.97|2246.45|2244.95|2246.59|2245.09|2246.35|2244.85|0
1621975500000|2021-05-25 20:45:00|2246.43|2244.93|2246.35|2244.85|2246.45|2244.95|2246.35|2244.85|0
1621975800000|2021-05-25 20:50:00|2246.37|2244.87|2246.59|2245.09|2246.7|2245.2|2246.35|2244.85|0
1621976100000|2021-05-25 20:55:00|2246.57|2245.07|2247.25|2245.75|2247.35|2245.85|2246.35|2244.85|0
1621976400000|2021-05-25 21:00:00|2247.21|2245.71|2247.21|2245.71|2247.29|2245.79|2247.16|2245.66|0
1621977000000|2021-05-25 21:10:00|2247.12|2245.62|2247.16|2245.66|2247.21|2245.71|2247.12|2245.62|0
1621977900000|2021-05-25 21:25:00|2247.12|2245.62|2247.12|2245.62|2247.16|2245.66|2247.12|2245.62|0
1621978200000|2021-05-25 21:30:00|2247.16|2245.66|2247.17|2245.67|2247.25|2245.75|2246.97|2245.47|0
1621978500000|2021-05-25 21:35:00|2247.22|2245.72|2247.22|2245.72|2247.3|2245.8|2247.22|2245.72|0
1621978800000|2021-05-25 21:40:00|2247.17|2245.67|2247.17|2245.67|2247.26|2245.76|2247.17|2245.67|0
1621979100000|2021-05-25 21:45:00|2247.13|2245.63|2247.05|2245.55|2247.22|2245.72|2247.01|2245.51|0
1621979400000|2021-05-25 21:50:00|2247.09|2245.59|2247.13|2245.63|2247.13|2245.63|2247.09|2245.59|0
1621979700000|2021-05-25 21:55:00|2247.09|2245.59|2247.22|2245.72|2247.38|2245.88|2247.09|2245.59|0
1621980000000|2021-05-25 22:00:00|2247.2|2245.7|2247.82|2246.32|2248.16|2246.66|2247|2245.5|0
1621980300000|2021-05-25 22:05:00|2247.9|2246.4|2247.66|2246.16|2247.9|2246.4|2247.25|2245.75|0
1621980600000|2021-05-25 22:10:00|2247.65|2246.15|2247.45|2245.95|2248|2246.5|2247.45|2245.95|0
1621980900000|2021-05-25 22:15:00|2247.43|2245.93|2247.59|2246.09|2247.59|2246.09|2247.28|2245.78|0
1621981200000|2021-05-25 22:20:00|2247.6|2246.1|2248.14|2246.64|2248.49|2246.99|2247.6|2246.1|0
1621981500000|2021-05-25 22:25:00|2248.15|2246.65|2248.24|2246.74|2248.34|2246.84|2248.14|2246.64|0
1621981800000|2021-05-25 22:30:00|2248.25|2246.75|2248.68|2247.18|2248.73|2247.23|2248.24|2246.74|0
1621982100000|2021-05-25 22:35:00|2248.69|2247.19|2249.14|2247.64|2249.45|2247.95|2248.68|2247.18|0
1621982400000|2021-05-25 22:40:00|2249.15|2247.65|2249.24|2247.74|2249.45|2247.95|2249.09|2247.59|0
1621982700000|2021-05-25 22:45:00|2249.26|2247.76|2249.35|2247.85|2249.45|2247.95|2249.14|2247.64|0
1621983000000|2021-05-25 22:50:00|2249.34|2247.84|2249.4|2247.9|2249.5|2248|2249.24|2247.74|0
1621983300000|2021-05-25 22:55:00|2249.39|2247.89|2249.7|2248.2|2250.05|2248.55|2249.19|2247.69|0
1621983600000|2021-05-25 23:00:00|2249.72|2248.22|2249.2|2247.7|2249.86|2248.36|2249.2|2247.7|0
1621983900000|2021-05-25 23:05:00|2249.22|2247.72|2249.41|2247.91|2249.61|2248.11|2249.2|2247.7|0
1621984200000|2021-05-25 23:10:00|2249.43|2247.93|2249.41|2247.91|2249.51|2248.01|2249.2|2247.7|0
1621984500000|2021-05-25 23:15:00|2249.39|2247.89|2249.06|2247.56|2249.39|2247.89|2248.96|2247.46|0
1621984800000|2021-05-25 23:20:00|2249.07|2247.57|2249.07|2247.57|2249.21|2247.71|2249.06|2247.56|0
1621985100000|2021-05-25 23:25:00|2249.08|2247.58|2248.97|2247.47|2249.21|2247.71|2248.97|2247.47|0
1621985400000|2021-05-25 23:30:00|2248.95|2247.45|2249.42|2247.92|2249.52|2248.02|2248.86|2247.36|0
1621985700000|2021-05-25 23:35:00|2249.44|2247.94|2249.42|2247.92|2249.57|2248.07|2249.21|2247.71|0
1621986000000|2021-05-25 23:40:00|2249.44|2247.94|2249.42|2247.92|2249.62|2248.12|2249.31|2247.81|0
1621986300000|2021-05-25 23:45:00|2249.44|2247.94|2249.07|2247.57|2249.52|2248.02|2248.86|2247.36|0
1621986600000|2021-05-25 23:50:00|2249.05|2247.55|2249.31|2247.81|2249.42|2247.92|2248.97|2247.47|0
1621986900000|2021-05-25 23:55:00|2249.32|2247.82|2249.62|2248.12|2249.62|2248.12|2249.31|2247.81|0
1621987200000|2021-05-26 00:00:00|2249.6|2248.1|2250.28|2248.78|2250.42|2248.92|2248.97|2247.47|0
1621987500000|2021-05-26 00:05:00|2250.26|2248.76|2251.25|2249.75|2251.35|2249.85|2250.07|2248.57|0
1621987800000|2021-05-26 00:10:00|2251.26|2249.76|2250.31|2248.81|2251.35|2249.85|2250.31|2248.81|0
1621988100000|2021-05-26 00:15:00|2250.3|2248.8|2250.83|2249.33|2251.68|2250.18|2250.17|2248.67|0
1621988400000|2021-05-26 00:20:00|2250.82|2249.32|2250.82|2249.32|2251.31|2249.81|2250.32|2248.82|0
1621988700000|2021-05-26 00:25:00|2250.83|2249.33|2250.83|2249.33|2251.28|2249.78|2250.32|2248.82|0
1621989000000|2021-05-26 00:30:00|2250.82|2249.32|2250.8|2249.3|2250.83|2249.33|2250.32|2248.82|0
1621989300000|2021-05-26 00:35:00|2250.79|2249.29|2250.83|2249.33|2250.85|2249.35|2250.79|2249.29|0
1621989600000|2021-05-26 00:40:00|2250.82|2249.32|2251.77|2250.27|2252.73|2251.23|2250.82|2249.32|0
1621989900000|2021-05-26 00:45:00|2251.78|2250.28|2252.2|2250.7|2252.71|2251.21|2251.78|2250.28|0
1621990200000|2021-05-26 00:50:00|2252.19|2250.69|2252.42|2250.92|2252.68|2251.18|2252.16|2250.66|0
1621990500000|2021-05-26 00:55:00|2252.49|2250.99|2252.18|2250.68|2252.67|2251.17|2252.16|2250.66|0
1621990800000|2021-05-26 01:00:00|2252.19|2250.69|2252.19|2250.69|2252.66|2251.16|2251.7|2250.2|0
1621991100000|2021-05-26 01:05:00|2252.18|2250.68|2251.67|2250.17|2252.19|2250.69|2251.19|2249.69|0
1621991400000|2021-05-26 01:10:00|2251.68|2250.18|2251.65|2250.15|2251.69|2250.19|2251.19|2249.69|0
1621991700000|2021-05-26 01:15:00|2251.42|2249.92|2251.19|2249.69|2251.67|2250.17|2251.16|2249.66|0
1621992000000|2021-05-26 01:20:00|2251.2|2249.7|2251.67|2250.17|2251.68|2250.18|2251.17|2249.67|0
1621992300000|2021-05-26 01:25:00|2251.66|2250.16|2251.7|2250.2|2252.16|2250.66|2251.2|2249.7|0
1621992600000|2021-05-26 01:30:00|2251.68|2250.18|2251.67|2250.17|2252.16|2250.66|2251.19|2249.69|0
1621992900000|2021-05-26 01:35:00|2251.66|2250.16|2252.02|2250.52|2252.14|2250.64|2251.04|2249.54|0
1621993200000|2021-05-26 01:40:00|2251.88|2250.38|2252.97|2251.47|2252.97|2251.47|2251.01|2249.51|0
1621993500000|2021-05-26 01:45:00|2252.75|2251.25|2251.99|2250.49|2253|2251.5|2251.97|2250.47|0
1621993800000|2021-05-26 01:50:00|2251.98|2250.48|2252.02|2250.52|2252.5|2251|2251.49|2249.99|0
1621994100000|2021-05-26 01:55:00|2252|2250.5|2251.48|2249.98|2252|2250.5|2251.46|2249.96|0
1621994400000|2021-05-26 02:00:00|2251.47|2249.97|2251.48|2249.98|2251.97|2250.47|2251|2249.5|0
1621994700000|2021-05-26 02:05:00|2251.47|2249.97|2251.52|2250.02|2251.52|2250.02|2251.01|2249.51|0
1621995000000|2021-05-26 02:10:00|2251.51|2250.01|2251.03|2249.53|2252|2250.5|2251.03|2249.53|0
1621995300000|2021-05-26 02:15:00|2251.04|2249.54|2251.51|2250.01|2251.51|2250.01|2251.03|2249.53|0
1621995600000|2021-05-26 02:20:00|2251.49|2249.99|2251.51|2250.01|2251.51|2250.01|2251|2249.5|0
1621995900000|2021-05-26 02:25:00|2251.5|2250|2251.03|2249.53|2251.96|2250.46|2251.01|2249.51|0
1621996200000|2021-05-26 02:30:00|2251.04|2249.54|2251.06|2249.56|2251.06|2249.56|2251.01|2249.51|0
1621996500000|2021-05-26 02:35:00|2251.05|2249.55|2251.08|2249.58|2251.58|2250.08|2251.04|2249.54|0
1621996800000|2021-05-26 02:40:00|2251.09|2249.59|2251.57|2250.07|2251.61|2250.11|2251.09|2249.59|0
1621997100000|2021-05-26 02:45:00|2251.56|2250.06|2251.06|2249.56|2251.57|2250.07|2251.06|2249.56|0
1621997400000|2021-05-26 02:50:00|2251.07|2249.57|2251.07|2249.57|2251.07|2249.57|2251.04|2249.54|0
1621997700000|2021-05-26 02:55:00|2251.06|2249.56|2251.56|2250.06|2251.56|2250.06|2251.06|2249.56|0
1621998000000|2021-05-26 03:00:00|2251.55|2250.05|2251.1|2249.6|2251.58|2250.08|2251.1|2249.6|0
1621998300000|2021-05-26 03:05:00|2251.11|2249.61|2251.55|2250.05|2251.58|2250.08|2251.07|2249.57|0
1621998600000|2021-05-26 03:10:00|2251.56|2250.06|2251.56|2250.06|2251.58|2250.08|2251.08|2249.58|0
1621998900000|2021-05-26 03:15:00|2251.55|2250.05|2252.06|2250.56|2252.07|2250.57|2251.11|2249.61|0
1621999200000|2021-05-26 03:20:00|2252.07|2250.57|2252.06|2250.56|2252.07|2250.57|2252.04|2250.54|0
1621999500000|2021-05-26 03:25:00|2252.05|2250.55|2252.03|2250.53|2252.51|2251.01|2252.02|2250.52|0
1621999800000|2021-05-26 03:30:00|2252.04|2250.54|2252.01|2250.51|2252.06|2250.56|2252.01|2250.51|0
1622000100000|2021-05-26 03:35:00|2252.02|2250.52|2252.01|2250.51|2252.02|2250.52|2251.53|2250.03|0
1622000400000|2021-05-26 03:40:00|2252|2250.5|2252.01|2250.51|2252.01|2250.51|2251.53|2250.03|0
1622000700000|2021-05-26 03:45:00|2252.15|2250.65|2252.46|2250.96|2252.48|2250.98|2252|2250.5|0
1622001000000|2021-05-26 03:50:00|2252.47|2250.97|2252.01|2250.51|2252.47|2250.97|2251.98|2250.48|0
1622001300000|2021-05-26 03:55:00|2252|2250.5|2251.97|2250.47|2252|2250.5|2251.51|2250.01|0
1622001600000|2021-05-26 04:00:00|2251.96|2250.46|2251.5|2250|2251.97|2250.47|2251.47|2249.97|0
1622001900000|2021-05-26 04:05:00|2251.49|2249.99|2251.49|2249.99|2251.5|2250|2251.26|2249.76|0
1622002200000|2021-05-26 04:10:00|2251.48|2249.98|2251.47|2249.97|2251.49|2249.99|2251.01|2249.51|0
1622002500000|2021-05-26 04:15:00|2251.46|2249.96|2251.5|2250|2251.52|2250.02|2251.46|2249.96|0
1622002800000|2021-05-26 04:20:00|2251.52|2250.02|2251.98|2250.48|2251.98|2250.48|2251.52|2250.02|0
1622003100000|2021-05-26 04:25:00|2251.97|2250.47|2252|2250.5|2252|2250.5|2251.52|2250.02|0
1622003400000|2021-05-26 04:30:00|2251.86|2250.36|2251.02|2249.52|2251.86|2250.36|2251.02|2249.52|0
1622003700000|2021-05-26 04:35:00|2251|2249.5|2251.01|2249.51|2251.01|2249.51|2250.98|2249.48|0
1622004000000|2021-05-26 04:40:00|2251|2249.5|2250.99|2249.49|2251.47|2249.97|2250.99|2249.49|0
1622004300000|2021-05-26 04:45:00|2251|2249.5|2251.46|2249.96|2251.47|2249.97|2250.99|2249.49|0
1622004600000|2021-05-26 04:50:00|2251.47|2249.97|2251.47|2249.97|2251.47|2249.97|2251.46|2249.96|0
1622004900000|2021-05-26 04:55:00|2251.46|2249.96|2251.45|2249.95|2251.46|2249.96|2251.45|2249.95|0
1622005200000|2021-05-26 05:00:00|2251.43|2249.93|2251.46|2249.96|2251.48|2249.98|2250.98|2249.48|0
1622005500000|2021-05-26 05:05:00|2251.39|2249.89|2252|2250.5|2252|2250.5|2251.24|2249.74|0
1622005800000|2021-05-26 05:10:00|2251.98|2250.48|2251.97|2250.47|2252.01|2250.51|2251.97|2250.47|0
1622006100000|2021-05-26 05:15:00|2251.98|2250.48|2251.49|2249.99|2251.99|2250.49|2251.49|2249.99|0
1622006400000|2021-05-26 05:20:00|2251.5|2250|2251.04|2249.54|2251.57|2250.07|2251.04|2249.54|0
1622006700000|2021-05-26 05:25:00|2251.06|2249.56|2251.52|2250.02|2251.52|2250.02|2251.04|2249.54|0
1622007000000|2021-05-26 05:30:00|2251.54|2250.04|2251.52|2250.02|2251.99|2250.49|2251.51|2250.01|0
1622007300000|2021-05-26 05:35:00|2251.51|2250.01|2251.45|2249.95|2251.52|2250.02|2251.44|2249.94|0
1622007600000|2021-05-26 05:40:00|2251.46|2249.96|2251.49|2249.99|2251.49|2249.99|2251.45|2249.95|0
1622007900000|2021-05-26 05:45:00|2251.48|2249.98|2251.02|2249.52|2251.51|2250.01|2250.99|2249.49|0
1622008200000|2021-05-26 05:50:00|2251.01|2249.51|2251.04|2249.54|2251.05|2249.55|2251.01|2249.51|0
1622008500000|2021-05-26 05:55:00|2251.03|2249.53|2250.98|2249.48|2251.03|2249.53|2250.55|2249.05|0
1622008800000|2021-05-26 06:00:00|2251|2249.5|2249.44|2247.94|2251|2249.5|2249.44|2247.94|0
1622009100000|2021-05-26 06:05:00|2249.38|2247.88|2249.7|2248.2|2249.72|2248.22|2248.26|2246.76|0
1622009400000|2021-05-26 06:10:00|2249.69|2248.19|2249.74|2248.24|2250.19|2248.69|2249.25|2247.75|0
1622009700000|2021-05-26 06:15:00|2249.73|2248.23|2249.24|2247.74|2250.18|2248.68|2249.23|2247.73|0
1622010000000|2021-05-26 06:20:00|2249.23|2247.73|2248.72|2247.22|2249.5|2248|2248.48|2246.98|0
1622010300000|2021-05-26 06:25:00|2248.71|2247.21|2248.8|2247.3|2249.26|2247.76|2248.26|2246.76|0
1622010600000|2021-05-26 06:30:00|2248.79|2247.29|2248.37|2246.97|2249.33|2247.83|2247.62|2246.22|0
1622010900000|2021-05-26 06:35:00|2248.49|2247.09|2250.99|2249.59|2251.62|2250.22|2248.49|2247.09|7
1622011200000|2021-05-26 06:40:00|2250.74|2249.34|2250.87|2249.47|2250.87|2249.47|2250.62|2249.22|7
1622011500000|2021-05-26 06:45:00|2250.62|2249.22|2250.99|2249.59|2251.99|2250.59|2250.62|2249.22|9
1622011800000|2021-05-26 06:50:00|2250.87|2249.47|2250.99|2249.59|2250.99|2249.59|2250.12|2248.72|17
1622012100000|2021-05-26 06:55:00|2251.04|2249.54|2251.05|2249.55|2252.02|2250.52|2251.03|2249.53|0
1622012400000|2021-05-26 07:00:00|2251.06|2249.56|2249.54|2249.04|2251.06|2249.92|2245.04|2244.54|2315
1622012700000|2021-05-26 07:05:00|2249.67|2249.17|2250.29|2249.79|2253.17|2252.67|2249.42|2248.92|1618
1622013000000|2021-05-26 07:10:00|2250.42|2249.92|2248.54|2248.04|2251.42|2250.92|2248.42|2247.92|1333
1622013300000|2021-05-26 07:15:00|2248.67|2248.17|2248.42|2247.92|2249.17|2248.67|2246.67|2246.17|1350
1622013600000|2021-05-26 07:20:00|2248.54|2248.04|2247.92|2247.42|2248.67|2248.17|2246.17|2245.67|1104
1622013900000|2021-05-26 07:25:00|2248.04|2247.54|2244.17|2243.67|2248.04|2247.54|2243.42|2242.92|1535
1622014200000|2021-05-26 07:30:00|2244.42|2243.92|2246.17|2245.67|2246.29|2245.79|2243.92|2243.42|1110
1622014500000|2021-05-26 07:35:00|2246.29|2245.79|2244.29|2243.79|2247.17|2246.67|2244.17|2243.67|575
1622014800000|2021-05-26 07:40:00|2244.88|2244.38|2242.01|2241.51|2245.51|2245.01|2241.76|2241.26|976
1622015100000|2021-05-26 07:45:00|2242.13|2241.63|2241.88|2241.38|2243.01|2242.51|2241.01|2240.51|843
1622015400000|2021-05-26 07:50:00|2242.01|2241.51|2239.13|2238.63|2242.01|2241.51|2237.63|2237.13|1471
1622015700000|2021-05-26 07:55:00|2239.26|2238.76|2238.38|2237.88|2240.51|2240.01|2238.01|2237.51|1008
1622016000000|2021-05-26 08:00:00|2238.51|2238.01|2238.26|2237.76|2239.51|2239.01|2236.63|2236.13|1038
1622016300000|2021-05-26 08:05:00|2238.38|2237.88|2238.76|2238.26|2241.51|2241.01|2238.01|2237.51|1113
1622016600000|2021-05-26 08:10:00|2238.63|2238.13|2241.13|2240.63|2241.26|2240.76|2237.76|2237.26|614
1622016900000|2021-05-26 08:15:00|2241.01|2240.51|2239.76|2239.26|2241.26|2240.76|2238.01|2237.51|744
1622017200000|2021-05-26 08:20:00|2239.63|2239.13|2240.01|2239.51|2240.26|2239.76|2238.76|2238.26|394
1622017500000|2021-05-26 08:25:00|2239.88|2239.38|2239.01|2238.51|2240.76|2240.26|2238.88|2238.38|435
1622017800000|2021-05-26 08:30:00|2239.26|2238.76|2234.76|2234.26|2239.38|2238.88|2234.76|2234.26|999
1622018100000|2021-05-26 08:35:00|2234.88|2234.38|2234.26|2233.76|2235.01|2234.51|2233.13|2232.63|873
1622018400000|2021-05-26 08:40:00|2234.38|2233.88|2235.26|2234.76|2235.51|2235.01|2233.76|2233.26|666
1622018700000|2021-05-26 08:45:00|2235.38|2234.88|2234.51|2234.01|2235.76|2235.26|2233.01|2232.51|654
1622019000000|2021-05-26 08:50:00|2234.76|2234.26|2234.26|2233.76|2235.76|2235.26|2233.26|2232.76|446
1622019300000|2021-05-26 08:55:00|2234.13|2233.63|2234.51|2234.01|2235.51|2235.01|2234.01|2233.51|520
1622019600000|2021-05-26 09:00:00|2234.38|2233.88|2236.01|2235.51|2236.26|2235.76|2234.01|2233.51|364
1622019900000|2021-05-26 09:05:00|2235.88|2235.38|2236.38|2235.88|2237.01|2236.51|2235.76|2235.26|363
1622020200000|2021-05-26 09:10:00|2236.51|2236.01|2235.26|2234.76|2237.26|2236.76|2235.01|2234.51|493
1622020500000|2021-05-26 09:15:00|2235.38|2234.88|2233.88|2233.38|2235.51|2235.01|2233.76|2233.26|427
1622020800000|2021-05-26 09:20:00|2234.01|2233.51|2234.38|2233.88|2234.88|2234.38|2233.51|2233.01|329
1622021100000|2021-05-26 09:25:00|2234.26|2233.76|2235.76|2235.26|2236.26|2235.76|2234.26|2233.76|252
1622021400000|2021-05-26 09:30:00|2235.63|2235.13|2235.26|2234.76|2236.76|2236.26|2234.76|2234.26|308
1622021700000|2021-05-26 09:35:00|2235.13|2234.63|2234.51|2234.01|2235.13|2234.63|2234.13|2233.63|159
1622022000000|2021-05-26 09:40:00|2234.38|2233.88|2233.51|2233.01|2234.51|2234.01|2233.01|2232.51|382
1622022300000|2021-05-26 09:45:00|2233.63|2233.13|2230.01|2229.51|2233.76|2233.26|2230.01|2229.51|664
1622022600000|2021-05-26 09:50:00|2230.13|2229.63|2229.38|2228.88|2230.51|2230.01|2229.01|2228.51|601
1622022900000|2021-05-26 09:55:00|2229.26|2228.76|2227.51|2227.01|2229.76|2229.26|2227.38|2226.88|781
1622023200000|2021-05-26 10:00:00|2227.38|2226.88|2229.63|2229.13|2230.01|2229.51|2227.26|2226.76|646
1622023500000|2021-05-26 10:05:00|2229.76|2229.26|2229.76|2229.26|2230.26|2229.76|2229.01|2228.51|317
1622023800000|2021-05-26 10:10:00|2229.88|2229.38|2228.26|2227.76|2230.01|2229.51|2228.26|2227.76|336
1622024100000|2021-05-26 10:15:00|2228.13|2227.63|2227.01|2226.51|2228.76|2228.26|2226.76|2226.26|427
1622024400000|2021-05-26 10:20:00|2227.26|2226.76|2227.76|2227.26|2228.26|2227.76|2226.63|2226.13|427
1622024700000|2021-05-26 10:25:00|2227.88|2227.38|2229.26|2228.76|2229.51|2229.01|2227.76|2227.26|356
1622025000000|2021-05-26 10:30:00|2229.51|2229.01|2228.51|2228.01|2231.01|2230.51|2228.51|2228.01|1124
1622025300000|2021-05-26 10:35:00|2228.26|2227.76|2229.01|2228.51|2229.51|2229.01|2228.01|2227.51|322
1622025600000|2021-05-26 10:40:00|2229.13|2228.63|2229.01|2228.51|2229.26|2228.76|2228.01|2227.51|222
1622025900000|2021-05-26 10:45:00|2228.88|2228.38|2228.01|2227.51|2228.88|2228.38|2227.88|2227.38|236
1622026200000|2021-05-26 10:50:00|2228.13|2227.63|2230.13|2229.63|2230.38|2229.88|2227.51|2227.01|241
1622026500000|2021-05-26 10:55:00|2230.01|2229.51|2228.01|2227.51|2230.13|2229.63|2228.01|2227.51|214
1622026800000|2021-05-26 11:00:00|2228.13|2227.63|2228.01|2227.51|2228.51|2228.01|2227.38|2226.88|322
1622027100000|2021-05-26 11:05:00|2227.88|2227.38|2225.51|2225.01|2228.01|2227.51|2225.51|2225.01|463
1622027400000|2021-05-26 11:10:00|2225.38|2224.88|2225.51|2225.01|2226.01|2225.51|2225.01|2224.51|658
1622027700000|2021-05-26 11:15:00|2225.63|2225.13|2225.76|2225.26|2226.26|2225.76|2225.01|2224.51|505
1622028000000|2021-05-26 11:20:00|2226.01|2225.51|2225.26|2224.76|2226.38|2225.88|2225.01|2224.51|464
1622028300000|2021-05-26 11:25:00|2225.13|2224.63|2223.26|2222.76|2225.26|2224.76|2223.13|2222.63|621
1622028600000|2021-05-26 11:30:00|2223.13|2222.63|2222.63|2222.13|2223.51|2223.01|2222.26|2221.76|924
1622028900000|2021-05-26 11:35:00|2222.51|2222.01|2223.51|2223.01|2223.76|2223.26|2222.51|2222.01|371
1622029200000|2021-05-26 11:40:00|2223.45|2222.95|2221.7|2221.2|2223.45|2222.95|2221.2|2220.7|491
1622029500000|2021-05-26 11:45:00|2221.95|2221.45|2222.95|2222.45|2223.45|2222.95|2221.95|2221.45|223
1622029800000|2021-05-26 11:50:00|2223.07|2222.57|2223.45|2222.95|2224.07|2223.57|2222.95|2222.45|426
1622030100000|2021-05-26 11:55:00|2223.7|2223.2|2222.2|2221.7|2223.95|2223.45|2222.2|2221.7|508
1622030400000|2021-05-26 12:00:00|2222.07|2221.57|2225.7|2225.2|2225.7|2225.2|2221.95|2221.45|1371
1622030700000|2021-05-26 12:05:00|2225.82|2225.32|2226.45|2225.95|2227.2|2226.7|2225.7|2225.2|521
1622031000000|2021-05-26 12:10:00|2226.57|2226.07|2226.57|2226.07|2227.45|2226.95|2226.2|2225.7|298
1622031300000|2021-05-26 12:15:00|2226.7|2226.2|2228.7|2228.2|2228.95|2228.45|2226.45|2225.95|515
1622031600000|2021-05-26 12:20:00|2228.82|2228.32|2230.2|2229.7|2230.95|2230.45|2228.45|2227.95|653
1622031900000|2021-05-26 12:25:00|2230.07|2229.57|2230.57|2230.07|2231.95|2231.45|2229.95|2229.45|439
1622032200000|2021-05-26 12:30:00|2230.7|2230.2|2229.2|2228.7|2230.7|2230.2|2228.45|2227.95|678
1622032500000|2021-05-26 12:35:00|2229.7|2229.2|2227.95|2227.45|2230.32|2229.82|2227.95|2227.45|406
1622032800000|2021-05-26 12:40:00|2227.82|2227.32|2228.2|2227.7|2229.2|2228.7|2227.57|2227.07|222
1622033100000|2021-05-26 12:45:00|2228.45|2227.95|2228.7|2228.2|2228.82|2228.32|2228.07|2227.57|216
1622033400000|2021-05-26 12:50:00|2228.57|2228.07|2228.2|2227.7|2229.45|2228.95|2228.07|2227.57|245
1622033700000|2021-05-26 12:55:00|2228.32|2227.82|2227.95|2227.45|2228.7|2228.2|2227.07|2226.57|787
1622034000000|2021-05-26 13:00:00|2228.07|2227.57|2227.2|2226.7|2228.45|2227.95|2227.2|2226.7|240
1622034300000|2021-05-26 13:05:00|2227.07|2226.57|2226.2|2225.7|2227.45|2226.95|2226.2|2225.7|208
1622034600000|2021-05-26 13:10:00|2226.07|2225.57|2226.2|2225.7|2226.45|2225.95|2225.7|2225.2|239
1622034900000|2021-05-26 13:15:00|2225.95|2225.45|2225.45|2224.95|2226.07|2225.57|2224.95|2224.45|205
1622035200000|2021-05-26 13:20:00|2225.57|2225.07|2225.32|2224.82|2226.45|2225.95|2225.32|2224.82|183
1622035500000|2021-05-26 13:25:00|2225.45|2224.95|2224.95|2224.45|2226.7|2226.2|2224.45|2223.95|662
1622035800000|2021-05-26 13:30:00|2224.82|2224.32|2228.2|2227.7|2228.7|2228.2|2224.82|2224.32|897
1622036100000|2021-05-26 13:35:00|2228.32|2227.82|2225.2|2224.7|2228.32|2227.82|2224.95|2224.45|712
1622036400000|2021-05-26 13:40:00|2225.32|2224.82|2225.7|2225.2|2226.32|2225.82|2224.95|2224.45|375
1622036700000|2021-05-26 13:45:00|2225.95|2225.45|2221.45|2220.95|2226.57|2226.07|2221.45|2220.95|894
1622037000000|2021-05-26 13:50:00|2221.2|2220.7|2222.95|2222.45|2223.95|2223.45|2220.2|2219.7|894
1622037300000|2021-05-26 13:55:00|2222.82|2222.32|2222.45|2221.95|2223.2|2222.7|2221.2|2220.7|810
1622037600000|2021-05-26 14:00:00|2222.32|2221.82|2225.45|2224.95|2225.7|2225.2|2222.07|2221.57|1098
1622037900000|2021-05-26 14:05:00|2225.32|2224.82|2224.82|2224.32|2225.45|2224.95|2222.45|2221.95|979
1622038200000|2021-05-26 14:10:00|2225.24|2224.74|2226.49|2225.99|2226.99|2226.49|2225.24|2224.74|781
1622038500000|2021-05-26 14:15:00|2226.61|2226.11|2226.49|2225.99|2227.36|2226.86|2225.99|2225.49|539
1622038800000|2021-05-26 14:20:00|2226.24|2225.74|2227.11|2226.61|2227.24|2226.74|2225.74|2225.24|716
1622039100000|2021-05-26 14:25:00|2227.24|2226.74|2226.24|2225.74|2227.24|2226.74|2225.49|2224.99|877
1622039400000|2021-05-26 14:30:00|2226.49|2225.99|2226.74|2226.24|2227.99|2227.49|2226.49|2225.99|882
1622039700000|2021-05-26 14:35:00|2226.61|2226.11|2225.99|2225.49|2226.74|2226.24|2225.49|2224.99|939
1622040000000|2021-05-26 14:40:00|2226.11|2225.61|2223.99|2223.49|2226.74|2226.24|2223.74|2223.24|1082
1622040300000|2021-05-26 14:45:00|2224.11|2223.61|2223.99|2223.49|2224.49|2223.99|2223.36|2222.86|1126
1622040600000|2021-05-26 14:50:00|2224.11|2223.61|2224.24|2223.74|2224.49|2223.99|2223.74|2223.24|440
1622040900000|2021-05-26 14:55:00|2224.36|2223.86|2226.49|2225.99|2226.86|2226.36|2224.36|2223.86|613
1622041200000|2021-05-26 15:00:00|2226.74|2226.24|2224.74|2224.24|2226.99|2226.49|2224.61|2224.11|1296
1622041500000|2021-05-26 15:05:00|2224.86|2224.36|2226.24|2225.74|2226.24|2225.74|2224.74|2224.24|968
1622041800000|2021-05-26 15:10:00|2226.49|2225.99|2226.24|2225.74|2226.99|2226.49|2225.49|2224.99|904
1622042100000|2021-05-26 15:15:00|2226.36|2225.86|2228.24|2227.74|2228.49|2227.99|2226.36|2225.86|954
1622042400000|2021-05-26 15:20:00|2228.11|2227.61|2227.56|2226.06|2228.49|2227.99|2226.49|2225.99|1333
1622042700000|2021-05-26 15:25:00|2227.44|2225.94|2227.49|2225.99|2227.51|2226.01|2226.52|2225.02|1220
1622043000000|2021-05-26 15:30:00|2227.47|2225.97|2226.07|2224.67|2227.48|2225.98|2225.44|2224.04|350
1622043300000|2021-05-26 15:35:00|2226.19|2224.79|2227.19|2225.79|2227.82|2226.42|2225.82|2224.42|181
1622043600000|2021-05-26 15:40:00|2227.07|2225.67|2227.57|2226.17|2227.69|2226.29|2226.82|2225.42|40
1622043900000|2021-05-26 15:45:00|2228.19|2226.79|2228.19|2226.79|2228.19|2226.79|2227.57|2226.17|24
1622044200000|2021-05-26 15:50:00|2228.32|2226.92|2229.69|2228.29|2231.19|2229.79|2228.07|2226.67|117
1622044500000|2021-05-26 15:55:00|2229.82|2228.42|2228.87|2227.37|2230.44|2229.04|2228.82|2227.37|18
1622044800000|2021-05-26 16:00:00|2228.88|2227.38|2228.89|2227.39|2229.41|2227.91|2228.82|2227.32|0
1622045100000|2021-05-26 16:05:00|2228.91|2227.41|2229.38|2227.88|2229.4|2227.9|2228.85|2227.35|0
1622045400000|2021-05-26 16:10:00|2229.37|2227.87|2229.38|2227.88|2229.41|2227.91|2229.34|2227.84|0
1622045700000|2021-05-26 16:15:00|2229.37|2227.87|2228.9|2227.4|2229.39|2227.89|2228.89|2227.39|0
1622046000000|2021-05-26 16:20:00|2228.91|2227.41|2228.46|2226.96|2228.96|2227.46|2228.42|2226.92|0
1622046300000|2021-05-26 16:25:00|2228.48|2226.98|2229.46|2227.96|2229.47|2227.97|2228.45|2226.95|0
1622046600000|2021-05-26 16:30:00|2229.47|2227.97|2229.51|2228.01|2229.53|2228.03|2229.44|2227.94|0
1622046900000|2021-05-26 16:35:00|2229.5|2228|2229.05|2227.55|2229.54|2228.04|2229.02|2227.52|0
1622047200000|2021-05-26 16:40:00|2229.06|2227.56|2228.95|2227.45|2229.06|2227.56|2228.43|2226.93|0
1622047500000|2021-05-26 16:45:00|2228.93|2227.43|2229|2227.5|2229|2227.5|2228.92|2227.42|0
1622047800000|2021-05-26 16:50:00|2228.99|2227.49|2228.96|2227.46|2229|2227.5|2228.96|2227.46|0
1622048100000|2021-05-26 16:55:00|2228.97|2227.47|2228.95|2227.45|2228.99|2227.49|2228.95|2227.45|0
1622048400000|2021-05-26 17:00:00|2228.93|2227.43|2229.51|2228.01|2229.52|2228.02|2228.93|2227.43|0
1622048700000|2021-05-26 17:05:00|2229.52|2228.02|2228.45|2226.95|2230.04|2228.54|2227.93|2226.43|0
1622049000000|2021-05-26 17:10:00|2228.47|2226.97|2228.44|2226.94|2228.92|2227.42|2227.92|2226.42|0
1622049300000|2021-05-26 17:15:00|2228.43|2226.93|2228.89|2227.39|2228.93|2227.43|2227.93|2226.43|0
1622049600000|2021-05-26 17:20:00|2228.88|2227.38|2229.43|2227.93|2229.92|2228.42|2228.87|2227.37|0
1622049900000|2021-05-26 17:25:00|2229.42|2227.92|2229.39|2227.89|2229.91|2228.41|2229.38|2227.88|0
1622050200000|2021-05-26 17:30:00|2229.38|2227.88|2228.92|2227.42|2229.41|2227.91|2228.87|2227.37|0
1622050500000|2021-05-26 17:35:00|2228.93|2227.43|2228.82|2227.32|2229.39|2227.89|2228.33|2226.83|0
1622050800000|2021-05-26 17:40:00|2228.8|2227.3|2227.72|2226.22|2229.25|2227.75|2227.68|2226.18|0
1622051100000|2021-05-26 17:45:00|2227.74|2226.24|2227.68|2226.18|2228.22|2226.72|2227.16|2225.66|0
1622051400000|2021-05-26 17:50:00|2227.7|2226.2|2227.15|2225.65|2227.7|2226.2|2226.65|2225.15|0
1622051700000|2021-05-26 17:55:00|2227.14|2225.64|2226.34|2224.84|2227.73|2226.23|2226.33|2224.83|0
1622052000000|2021-05-26 18:00:00|2226.48|2224.98|2226.79|2225.29|2227.31|2225.81|2226.48|2224.98|0
1622052300000|2021-05-26 18:05:00|2226.77|2225.27|2227.35|2225.85|2227.35|2225.85|2226.77|2225.27|0
1622052600000|2021-05-26 18:10:00|2227.36|2225.86|2227.85|2226.35|2227.86|2226.36|2227.36|2225.86|0
1622052900000|2021-05-26 18:15:00|2227.86|2226.36|2228.35|2226.85|2228.36|2226.86|2227.81|2226.31|0
1622053200000|2021-05-26 18:20:00|2228.36|2226.86|2228.37|2226.87|2228.86|2227.36|2228.34|2226.84|0
1622053500000|2021-05-26 18:25:00|2228.38|2226.88|2228.81|2227.31|2228.81|2227.31|2228.3|2226.8|0
1622053800000|2021-05-26 18:30:00|2228.82|2227.32|2229.78|2228.28|2229.81|2228.31|2228.3|2226.8|0
1622054100000|2021-05-26 18:35:00|2229.79|2228.29|2229.77|2228.27|2229.84|2228.34|2229.74|2228.24|0
1622054400000|2021-05-26 18:40:00|2229.78|2228.28|2230.29|2228.79|2230.31|2228.81|2229.78|2228.28|0
1622054700000|2021-05-26 18:45:00|2230.3|2228.8|2230.23|2228.73|2230.33|2228.83|2230.23|2228.73|0
1622055000000|2021-05-26 18:50:00|2230.24|2228.74|2229.4|2227.9|2230.26|2228.76|2229.13|2227.63|0
1622055300000|2021-05-26 18:55:00|2229.38|2227.88|2228.64|2227.14|2229.4|2227.9|2228.56|2227.06|0
1622055600000|2021-05-26 19:00:00|2228.62|2227.12|2228.62|2227.12|2228.65|2227.15|2228.56|2227.06|0
1622055900000|2021-05-26 19:05:00|2228.64|2227.14|2228.58|2227.08|2229.13|2227.63|2228.12|2226.62|0
1622056200000|2021-05-26 19:10:00|2228.55|2227.05|2229.11|2227.61|2229.13|2227.63|2228.06|2226.56|0
1622056500000|2021-05-26 19:15:00|2229.1|2227.6|2229.17|2227.67|2229.17|2227.67|2228.64|2227.14|0
1622056800000|2021-05-26 19:20:00|2229.15|2227.65|2229.59|2228.09|2230.15|2228.65|2229.08|2227.58|0
1622057100000|2021-05-26 19:25:00|2229.6|2228.1|2229.4|2227.9|2229.88|2228.38|2228.88|2227.38|0
1622057400000|2021-05-26 19:30:00|2229.41|2227.91|2229.36|2227.86|2229.88|2228.38|2228.85|2227.35|0
1622057700000|2021-05-26 19:35:00|2229.37|2227.87|2229.34|2227.84|2229.82|2228.32|2229.31|2227.81|0
1622058000000|2021-05-26 19:40:00|2229.33|2227.83|2229.37|2227.87|2229.95|2228.45|2229.32|2227.82|0
1622058300000|2021-05-26 19:45:00|2229.38|2227.88|2228.92|2227.42|2229.44|2227.94|2228.85|2227.35|0
1622058600000|2021-05-26 19:50:00|2228.88|2227.38|2228.4|2226.9|2228.88|2227.38|2227.86|2226.36|0
1622058900000|2021-05-26 19:55:00|2228.39|2226.89|2228.96|2227.46|2228.99|2227.49|2226.99|2225.49|0
1622059200000|2021-05-26 20:00:00|2228.94|2227.44|2228.12|2226.62|2228.96|2227.46|2227.95|2226.45|0
1622059500000|2021-05-26 20:05:00|2228.13|2226.63|2228.45|2226.95|2228.55|2227.05|2228.01|2226.51|0
1622059800000|2021-05-26 20:10:00|2228.43|2226.93|2228.38|2226.88|2228.5|2227|2228.3|2226.8|0
1622060100000|2021-05-26 20:15:00|2228.42|2226.92|2228.3|2226.8|2228.5|2227|2228.3|2226.8|0
1622060400000|2021-05-26 20:20:00|2228.26|2226.76|2228.34|2226.84|2228.39|2226.89|2228.14|2226.64|0
1622060700000|2021-05-26 20:25:00|2228.3|2226.8|2228.34|2226.84|2228.34|2226.84|2228.3|2226.8|0
1622061000000|2021-05-26 20:30:00|2228.33|2226.83|2228.3|2226.8|2228.51|2227.01|2228.1|2226.6|0
1622061300000|2021-05-26 20:35:00|2228.28|2226.78|2228.2|2226.7|2228.4|2226.9|2228.2|2226.7|0
1622061600000|2021-05-26 20:40:00|2228.22|2226.72|2228.3|2226.8|2228.4|2226.9|2228.2|2226.7|0
1622061900000|2021-05-26 20:45:00|2228.28|2226.78|2228.2|2226.7|2228.4|2226.9|2228.2|2226.7|0
1622062200000|2021-05-26 20:50:00|2228.22|2226.72|2228.3|2226.8|2228.3|2226.8|2228.2|2226.7|0
1622062500000|2021-05-26 20:55:00|2228.28|2226.78|2228.22|2226.72|2228.4|2226.9|2228.2|2226.7|0
1622062800000|2021-05-26 21:00:00|2228.26|2226.76|2228.26|2226.76|2228.3|2226.8|2228.22|2226.72|0
1622063100000|2021-05-26 21:05:00|2228.33|2226.83|2228.33|2226.83|2228.33|2226.83|2228.29|2226.79|0
1622063700000|2021-05-26 21:15:00|2228.29|2226.79|2228.17|2226.67|2228.29|2226.79|2228.17|2226.67|0
1622064000000|2021-05-26 21:20:00|2228.12|2226.62|2228.25|2226.75|2228.25|2226.75|2228.12|2226.62|0
1622064900000|2021-05-26 21:35:00|2228.21|2226.71|2228.25|2226.75|2228.25|2226.75|2228.21|2226.71|0
1622065200000|2021-05-26 21:40:00|2228.21|2226.71|2228.21|2226.71|2228.25|2226.75|2228.17|2226.67|0
1622065500000|2021-05-26 21:45:00|2228.17|2226.67|2228.21|2226.71|2228.25|2226.75|2228.17|2226.67|0
1622066100000|2021-05-26 21:55:00|2228.25|2226.75|2228.25|2226.75|2228.25|2226.75|2228.25|2226.75|0
1622066400000|2021-05-26 22:00:00|2228.21|2226.71|2229.28|2227.78|2229.52|2228.02|2228.17|2226.67|0
1622066700000|2021-05-26 22:05:00|2229.26|2227.76|2228.74|2227.24|2229.26|2227.76|2228.74|2227.24|0
1622067000000|2021-05-26 22:10:00|2228.75|2227.25|2229.08|2227.58|2229.29|2227.79|2228.75|2227.25|0
1622067300000|2021-05-26 22:15:00|2229.09|2227.59|2229.39|2227.89|2229.39|2227.89|2228.88|2227.38|0
1622067600000|2021-05-26 22:20:00|2229.4|2227.9|2229.39|2227.89|2229.53|2228.03|2229.29|2227.79|0
1622067900000|2021-05-26 22:25:00|2229.37|2227.87|2229.29|2227.79|2229.63|2228.13|2229.29|2227.79|0
1622068200000|2021-05-26 22:30:00|2229.25|2227.75|2228.74|2227.24|2229.25|2227.75|2228.64|2227.14|0
1622068500000|2021-05-26 22:35:00|2228.76|2227.26|2228.33|2226.83|2228.88|2227.38|2228.33|2226.83|0
1622068800000|2021-05-26 22:40:00|2228.29|2226.79|2228.43|2226.93|2228.54|2227.04|2228.13|2226.63|0
1622069100000|2021-05-26 22:45:00|2228.42|2226.92|2228.24|2226.74|2228.54|2227.04|2228.23|2226.73|0
1622069400000|2021-05-26 22:50:00|2228.25|2226.75|2228.24|2226.74|2228.34|2226.84|2228.14|2226.64|0
1622069700000|2021-05-26 22:55:00|2228.26|2226.76|2227.98|2226.48|2228.34|2226.84|2227.87|2226.37|0
1622070000000|2021-05-26 23:00:00|2227.96|2226.46|2227.68|2226.18|2228.04|2226.54|2227.58|2226.08|0
1622070300000|2021-05-26 23:05:00|2227.7|2226.2|2227.33|2225.83|2227.78|2226.28|2227.33|2225.83|0
1622070600000|2021-05-26 23:10:00|2227.32|2225.82|2227.59|2226.09|2227.79|2226.29|2227.13|2225.63|0
1622070900000|2021-05-26 23:15:00|2227.6|2226.1|2227.34|2225.84|2227.69|2226.19|2227.24|2225.74|0
1622071200000|2021-05-26 23:20:00|2227.33|2225.83|2227.64|2226.14|2227.79|2226.29|2227.09|2225.59|0
1622071500000|2021-05-26 23:25:00|2227.63|2226.13|2227.79|2226.29|2227.79|2226.29|2227.49|2225.99|0
1622071800000|2021-05-26 23:30:00|2227.78|2226.28|2227.69|2226.19|2227.79|2226.29|2227.59|2226.09|0
1622072100000|2021-05-26 23:35:00|2227.7|2226.2|2227.59|2226.09|2227.79|2226.29|2227.49|2225.99|0
1622072400000|2021-05-26 23:40:00|2227.57|2226.07|2227.34|2225.84|2227.59|2226.09|2227.34|2225.84|0
1622072700000|2021-05-26 23:45:00|2227.35|2225.85|2227.14|2225.64|2227.49|2225.99|2226.99|2225.49|0
1622073000000|2021-05-26 23:50:00|2227.13|2225.63|2227.69|2226.19|2227.79|2226.29|2226.94|2225.44|0
1622073300000|2021-05-26 23:55:00|2227.7|2226.2|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1622073600000|2021-05-27 00:00:00|2227.98|2226.48|2228.14|2226.64|2228.55|2227.05|2227.59|2226.09|0
1622073900000|2021-05-27 00:05:00|2228.13|2226.63|2227.69|2226.19|2228.24|2226.74|2227.69|2226.19|0
1622074200000|2021-05-27 00:10:00|2227.68|2226.18|2227.89|2226.39|2228.24|2226.74|2227.49|2225.99|0
1622074500000|2021-05-27 00:15:00|2227.84|2226.34|2227.45|2225.95|2228.43|2226.93|2227.07|2225.57|0
1622074800000|2021-05-27 00:20:00|2227.46|2225.96|2228.42|2226.92|2228.42|2226.92|2227.44|2225.94|0
1622075100000|2021-05-27 00:25:00|2228.28|2226.78|2227.94|2226.44|2228.43|2226.93|2227.94|2226.44|0
1622075400000|2021-05-27 00:30:00|2227.95|2226.45|2228.41|2226.91|2228.42|2226.92|2227.94|2226.44|0
1622075700000|2021-05-27 00:35:00|2228.39|2226.89|2228.36|2226.86|2228.41|2226.91|2227.9|2226.4|0
1622076000000|2021-05-27 00:40:00|2228.22|2226.72|2227.32|2225.82|2228.22|2226.72|2226.34|2224.84|0
1622076300000|2021-05-27 00:45:00|2227.31|2225.81|2227.32|2225.82|2227.32|2225.82|2226.37|2224.87|0
1622076600000|2021-05-27 00:50:00|2227.19|2225.69|2227.37|2225.87|2227.38|2225.88|2226.38|2224.88|0
1622076900000|2021-05-27 00:55:00|2227.3|2225.8|2227.86|2226.36|2227.86|2226.36|2226.9|2225.4|0
1622077200000|2021-05-27 01:00:00|2227.84|2226.34|2227.84|2226.34|2228.32|2226.82|2227.36|2225.86|0
1622077500000|2021-05-27 01:05:00|2227.83|2226.33|2226.34|2224.84|2228.32|2226.82|2225.82|2224.32|0
1622077800000|2021-05-27 01:10:00|2226.33|2224.83|2225.81|2224.31|2226.34|2224.84|2225.33|2223.83|0
1622078100000|2021-05-27 01:15:00|2225.8|2224.3|2225.75|2224.25|2226.3|2224.8|2225.3|2223.8|0
1622078400000|2021-05-27 01:20:00|2225.76|2224.26|2225.68|2224.18|2225.77|2224.27|2225.2|2223.7|0
1622078700000|2021-05-27 01:25:00|2225.69|2224.19|2226.65|2225.15|2226.65|2225.15|2225.22|2223.72|0
1622079000000|2021-05-27 01:30:00|2226.64|2225.14|2226.13|2224.63|2226.64|2225.14|2225.63|2224.13|0
1622079300000|2021-05-27 01:35:00|2226.12|2224.62|2224.67|2223.17|2226.12|2224.62|2224.65|2223.15|0
1622079600000|2021-05-27 01:40:00|2224.68|2223.18|2224.71|2223.21|2225.66|2224.16|2224.67|2223.17|0
1622079900000|2021-05-27 01:45:00|2224.72|2223.22|2225.21|2223.71|2225.22|2223.72|2224.23|2222.73|0
1622080200000|2021-05-27 01:50:00|2225.2|2223.7|2225.58|2224.08|2225.59|2224.09|2224.65|2223.15|0
1622080500000|2021-05-27 01:55:00|2225.59|2224.09|2226.14|2224.64|2226.14|2224.64|2225.13|2223.63|0
1622080800000|2021-05-27 02:00:00|2226.13|2224.63|2225.65|2224.15|2226.13|2224.63|2225.65|2224.15|0
1622081100000|2021-05-27 02:05:00|2225.66|2224.16|2226.62|2225.12|2226.63|2225.13|2225.66|2224.16|0
1622081400000|2021-05-27 02:10:00|2226.63|2225.13|2226.62|2225.12|2227.08|2225.58|2226.6|2225.1|0
1622081700000|2021-05-27 02:15:00|2226.63|2225.13|2226.59|2225.09|2226.63|2225.13|2226.14|2224.64|0
1622082000000|2021-05-27 02:20:00|2226.37|2224.87|2226.13|2224.63|2226.6|2225.1|2226.08|2224.58|0
1622082300000|2021-05-27 02:25:00|2226.12|2224.62|2226.56|2225.06|2226.58|2225.08|2226.1|2224.6|0
1622082600000|2021-05-27 02:30:00|2226.49|2224.99|2225.59|2224.09|2226.56|2225.06|2225.58|2224.08|0
1622082900000|2021-05-27 02:35:00|2225.61|2224.11|2226.56|2225.06|2226.58|2225.08|2225.59|2224.09|0
1622083200000|2021-05-27 02:40:00|2226.55|2225.05|2226.11|2224.61|2226.59|2225.09|2225.65|2224.15|0
1622083500000|2021-05-27 02:45:00|2226.13|2224.63|2227.08|2225.58|2227.08|2225.58|2226.13|2224.63|0
1622083800000|2021-05-27 02:50:00|2227.53|2226.03|2227.59|2226.09|2228.05|2226.55|2227.08|2225.58|0
1622084100000|2021-05-27 02:55:00|2227.6|2226.1|2227.54|2226.04|2227.6|2226.1|2227.07|2225.57|0
1622084400000|2021-05-27 03:00:00|2227.55|2226.05|2227.08|2225.58|2227.59|2226.09|2227.08|2225.58|0
1622084700000|2021-05-27 03:05:00|2227.09|2225.59|2227.08|2225.58|2227.1|2225.6|2226.58|2225.08|0
1622085000000|2021-05-27 03:10:00|2226.94|2225.44|2227.12|2225.62|2227.15|2225.65|2226.62|2225.12|0
1622085300000|2021-05-27 03:15:00|2227.13|2225.63|2227.59|2226.09|2227.6|2226.1|2227.1|2225.6|0
1622085600000|2021-05-27 03:20:00|2227.45|2225.95|2227.11|2225.61|2227.45|2225.95|2227.1|2225.6|0
1622085900000|2021-05-27 03:25:00|2227.12|2225.62|2227.12|2225.62|2227.14|2225.64|2226.65|2225.15|0
1622086200000|2021-05-27 03:30:00|2227.14|2225.64|2227.61|2226.11|2228.08|2226.58|2227.12|2225.62|0
1622086500000|2021-05-27 03:35:00|2227.6|2226.1|2228.12|2226.62|2228.58|2227.08|2227.6|2226.1|0
1622086800000|2021-05-27 03:40:00|2228.26|2226.76|2228.58|2227.08|2228.58|2227.08|2228.11|2226.61|0
1622087100000|2021-05-27 03:45:00|2228.59|2227.09|2228.57|2227.07|2228.6|2227.1|2228.12|2226.62|0
1622087400000|2021-05-27 03:50:00|2228.58|2227.08|2228.6|2227.1|2228.6|2227.1|2228.57|2227.07|0
1622087700000|2021-05-27 03:55:00|2228.61|2227.11|2228.58|2227.08|2229.07|2227.57|2228.57|2227.07|0
1622088000000|2021-05-27 04:00:00|2228.6|2227.1|2227.62|2226.12|2228.61|2227.11|2227.61|2226.11|0
1622088300000|2021-05-27 04:05:00|2227.63|2226.13|2226.69|2225.19|2228.08|2226.58|2226.67|2225.17|0
1622088600000|2021-05-27 04:10:00|2226.7|2225.2|2226.13|2224.63|2226.72|2225.22|2226.13|2224.63|0
1622088900000|2021-05-27 04:15:00|2226.11|2224.61|2226.59|2225.09|2226.62|2225.12|2226.11|2224.61|0
1622089200000|2021-05-27 04:20:00|2226.6|2225.1|2227.07|2225.57|2227.08|2225.58|2226.59|2225.09|0
1622089500000|2021-05-27 04:25:00|2227.08|2225.58|2227.05|2225.55|2227.08|2225.58|2226.59|2225.09|0
1622089800000|2021-05-27 04:30:00|2227.04|2225.54|2226.57|2225.07|2227.05|2225.55|2226.53|2225.03|0
1622090100000|2021-05-27 04:35:00|2226.58|2225.08|2227.03|2225.53|2227.06|2225.56|2226.55|2225.05|0
1622090400000|2021-05-27 04:40:00|2227.05|2225.55|2227.06|2225.56|2227.07|2225.57|2226.58|2225.08|0
1622090700000|2021-05-27 04:45:00|2226.92|2225.42|2227.33|2225.83|2227.34|2225.84|2226.59|2225.09|0
1622091000000|2021-05-27 04:50:00|2227.32|2225.82|2227.39|2225.89|2228.31|2226.81|2226.87|2225.37|0
1622091300000|2021-05-27 04:55:00|2227.38|2225.88|2227.83|2226.33|2227.85|2226.35|2227.36|2225.86|0
1622091600000|2021-05-27 05:00:00|2227.84|2226.34|2227.37|2225.87|2227.85|2226.35|2227.34|2225.84|0
1622091900000|2021-05-27 05:05:00|2227.36|2225.86|2226.36|2224.86|2227.37|2225.87|2226.36|2224.86|0
1622092200000|2021-05-27 05:10:00|2226.35|2224.85|2226.3|2224.8|2226.38|2224.88|2225.81|2224.31|0
1622092500000|2021-05-27 05:15:00|2226.29|2224.79|2226.31|2224.81|2226.31|2224.81|2225.83|2224.33|0
1622092800000|2021-05-27 05:20:00|2226.3|2224.8|2226.28|2224.78|2226.33|2224.83|2226.27|2224.77|0
1622093100000|2021-05-27 05:25:00|2226.29|2224.79|2226.76|2225.26|2226.79|2225.29|2226.28|2224.78|0
1622093400000|2021-05-27 05:30:00|2226.75|2225.25|2226.83|2225.33|2226.85|2225.35|2226.29|2224.79|0
1622093700000|2021-05-27 05:35:00|2226.7|2225.2|2225.84|2224.34|2226.85|2225.35|2225.84|2224.34|0
1622094000000|2021-05-27 05:40:00|2225.85|2224.35|2226.89|2225.39|2227.12|2225.62|2225.84|2224.34|0
1622094300000|2021-05-27 05:45:00|2226.96|2225.46|2227.35|2225.85|2227.36|2225.86|2226.84|2225.34|0
1622094600000|2021-05-27 05:50:00|2227.36|2225.86|2227.89|2226.39|2228.38|2226.88|2226.88|2225.38|0
1622094900000|2021-05-27 05:55:00|2228.03|2226.53|2228.33|2226.83|2228.36|2226.86|2227.85|2226.35|0
1622095200000|2021-05-27 06:00:00|2228.19|2226.69|2227.85|2226.35|2228.37|2226.87|2227.37|2225.87|0
1622095500000|2021-05-27 06:05:00|2227.86|2226.36|2226.94|2225.44|2227.91|2226.41|2226.46|2224.96|0
1622095800000|2021-05-27 06:10:00|2226.93|2225.43|2226.87|2225.37|2227.37|2225.87|2226.43|2224.93|0
1622096100000|2021-05-27 06:15:00|2226.86|2225.36|2227.36|2225.86|2227.37|2225.87|2226.4|2224.9|0
1622096400000|2021-05-27 06:20:00|2227.35|2225.85|2227.3|2225.8|2227.77|2226.27|2227.3|2225.8|0
1622096700000|2021-05-27 06:25:00|2227.43|2225.93|2227.02|2225.52|2227.49|2225.99|2226.55|2225.05|0
1622097000000|2021-05-27 06:30:00|2227.01|2225.51|2226.94|2225.54|2227.02|2225.54|2226.56|2225.06|2
1622097300000|2021-05-27 06:35:00|2227.07|2225.67|2226.44|2225.04|2227.07|2225.67|2226.07|2224.67|18
1622097600000|2021-05-27 06:40:00|2226.32|2224.92|2225.57|2224.17|2226.32|2224.92|2225.32|2223.92|17
1622097900000|2021-05-27 06:45:00|2225.82|2224.42|2224.94|2223.54|2226.19|2224.79|2224.57|2223.17|20
1622098200000|2021-05-27 06:50:00|2224.82|2223.42|2223.94|2222.54|2224.94|2223.54|2223.19|2221.79|11
1622098500000|2021-05-27 06:55:00|2223.52|2222.02|2224.47|2222.97|2224.94|2223.44|2223.5|2222|0
1622098800000|2021-05-27 07:00:00|2224.48|2222.98|2233.24|2232.74|2233.49|2232.99|2221.24|2220.74|2892
1622099100000|2021-05-27 07:05:00|2233.37|2232.87|2233.74|2233.24|2235.74|2235.24|2231.99|2231.49|2434
1622099400000|2021-05-27 07:10:00|2233.62|2233.12|2236.87|2236.37|2237.37|2236.87|2233.12|2232.62|2307
1622099700000|2021-05-27 07:15:00|2237.12|2236.62|2236.12|2235.62|2238.62|2238.12|2234.87|2234.37|1743
1622100000000|2021-05-27 07:20:00|2235.99|2235.49|2238.62|2238.12|2239.87|2239.37|2235.37|2234.87|1273
1622100300000|2021-05-27 07:25:00|2238.49|2237.99|2242.87|2242.37|2243.12|2242.62|2237.87|2237.37|1207
1622100600000|2021-05-27 07:30:00|2242.99|2242.49|2241.12|2240.62|2244.62|2244.12|2240.87|2240.37|1841
1622100900000|2021-05-27 07:35:00|2240.99|2240.49|2239.74|2239.24|2242.12|2241.62|2238.62|2238.12|652
1622101200000|2021-05-27 07:40:00|2239.87|2239.37|2241.43|2240.93|2242.28|2241.78|2238.62|2238.12|952
1622101500000|2021-05-27 07:45:00|2241.18|2240.68|2241.93|2241.43|2242.05|2241.55|2240.18|2239.68|694
1622101800000|2021-05-27 07:50:00|2241.68|2241.18|2241.68|2241.18|2243.18|2242.68|2241.18|2240.68|643
1622102100000|2021-05-27 07:55:00|2241.8|2241.3|2243.93|2243.43|2243.93|2243.43|2240.93|2240.43|718
1622102400000|2021-05-27 08:00:00|2244.3|2243.8|2245.93|2245.43|2245.93|2245.43|2243.93|2243.43|1623
1622102700000|2021-05-27 08:05:00|2245.8|2245.3|2244.43|2243.93|2246.55|2246.05|2244.43|2243.93|1343
1622103000000|2021-05-27 08:10:00|2244.55|2244.05|2245.3|2244.8|2245.55|2245.05|2244.18|2243.68|848
1622103300000|2021-05-27 08:15:00|2245.43|2244.93|2241.68|2241.18|2245.68|2245.18|2241.68|2241.18|1015
1622103600000|2021-05-27 08:20:00|2241.8|2241.3|2243.93|2243.43|2244.93|2244.43|2241.8|2241.3|842
1622103900000|2021-05-27 08:25:00|2244.05|2243.55|2243.43|2242.93|2244.68|2244.18|2242.68|2242.18|562
1622104200000|2021-05-27 08:30:00|2243.3|2242.8|2243.05|2242.55|2243.3|2242.8|2241.68|2241.18|453
1622104500000|2021-05-27 08:35:00|2242.93|2242.43|2243.68|2243.18|2243.68|2243.18|2242.43|2241.93|412
1622104800000|2021-05-27 08:40:00|2243.55|2243.05|2245.18|2244.68|2245.43|2244.93|2243.55|2243.05|679
1622105100000|2021-05-27 08:45:00|2245.05|2244.55|2242.18|2241.68|2245.05|2244.55|2241.68|2241.18|623
1622105400000|2021-05-27 08:50:00|2242.05|2241.55|2239.18|2238.68|2242.43|2241.93|2239.18|2238.68|938
1622105700000|2021-05-27 08:55:00|2239.3|2238.8|2238.18|2237.68|2240.18|2239.68|2238.18|2237.68|790
1622106000000|2021-05-27 09:00:00|2238.3|2237.8|2240.18|2239.68|2240.3|2239.8|2237.68|2237.18|779
1622106300000|2021-05-27 09:05:00|2240.3|2239.8|2241.68|2241.18|2241.8|2241.3|2240.18|2239.68|555
1622106600000|2021-05-27 09:10:00|2241.8|2241.3|2242.68|2242.18|2242.93|2242.43|2240.68|2240.18|587
1622106900000|2021-05-27 09:15:00|2242.8|2242.3|2243.05|2242.55|2243.18|2242.68|2242.18|2241.68|456
1622107200000|2021-05-27 09:20:00|2243.18|2242.68|2243.18|2242.68|2243.93|2243.43|2242.93|2242.43|381
1622107500000|2021-05-27 09:25:00|2242.93|2242.43|2241.93|2241.43|2243.68|2243.18|2240.8|2240.3|692
1622107800000|2021-05-27 09:30:00|2241.8|2241.3|2242.93|2242.43|2243.18|2242.68|2241.8|2241.3|675
1622108100000|2021-05-27 09:35:00|2242.8|2242.3|2241.93|2241.43|2243.05|2242.55|2241.93|2241.43|297
1622108400000|2021-05-27 09:40:00|2242.05|2241.55|2242.05|2241.55|2243.05|2242.55|2241.8|2241.3|291
1622108700000|2021-05-27 09:45:00|2241.93|2241.43|2241.18|2240.68|2242.43|2241.93|2241.18|2240.68|287
1622109000000|2021-05-27 09:50:00|2241.43|2240.93|2241.55|2241.05|2241.8|2241.3|2241.18|2240.68|393
1622109300000|2021-05-27 09:55:00|2241.43|2240.93|2240.18|2239.68|2241.68|2241.18|2240.18|2239.68|365
1622109600000|2021-05-27 10:00:00|2240.3|2239.8|2239.8|2239.3|2240.8|2240.3|2238.93|2238.43|508
1622109900000|2021-05-27 10:05:00|2239.68|2239.18|2240.18|2239.68|2240.8|2240.3|2239.68|2239.18|343
1622110200000|2021-05-27 10:10:00|2240.3|2239.8|2240.93|2240.43|2241.43|2240.93|2240.18|2239.68|233
1622110500000|2021-05-27 10:15:00|2241.05|2240.55|2242.18|2241.68|2242.18|2241.68|2240.93|2240.43|303
1622110800000|2021-05-27 10:20:00|2241.93|2241.43|2241.18|2240.68|2242.68|2242.18|2240.68|2240.18|558
1622111100000|2021-05-27 10:25:00|2241.3|2240.8|2240.68|2240.18|2241.43|2240.93|2240.18|2239.68|315
1622111400000|2021-05-27 10:30:00|2240.8|2240.3|2241.43|2240.93|2241.43|2240.93|2240.18|2239.68|321
1622111700000|2021-05-27 10:35:00|2241.68|2241.18|2241.93|2241.43|2242.18|2241.68|2241.18|2240.68|258
1622112000000|2021-05-27 10:40:00|2241.8|2241.3|2241.93|2241.43|2242.18|2241.68|2241.43|2240.93|162
1622112300000|2021-05-27 10:45:00|2242.05|2241.55|2240.68|2240.18|2242.55|2242.05|2240.68|2240.18|324
1622112600000|2021-05-27 10:50:00|2240.8|2240.3|2241.3|2240.8|2241.43|2240.93|2240.43|2239.93|350
1622112900000|2021-05-27 10:55:00|2241.18|2240.68|2242.18|2241.68|2242.18|2241.68|2240.93|2240.43|231
1622113200000|2021-05-27 11:00:00|2242.05|2241.55|2242.93|2242.43|2243.18|2242.68|2242.05|2241.55|249
1622113500000|2021-05-27 11:05:00|2243.05|2242.55|2243.43|2242.93|2243.8|2243.3|2242.8|2242.3|232
1622113800000|2021-05-27 11:10:00|2243.3|2242.8|2244.43|2243.93|2244.43|2243.93|2243.3|2242.8|277
1622114100000|2021-05-27 11:15:00|2244.18|2243.68|2244.3|2243.8|2244.68|2244.18|2243.68|2243.18|439
1622114400000|2021-05-27 11:20:00|2244.43|2243.93|2243.93|2243.43|2244.93|2244.43|2243.93|2243.43|333
1622114700000|2021-05-27 11:25:00|2244.05|2243.55|2243.68|2243.18|2244.43|2243.93|2243.43|2242.93|213
1622115000000|2021-05-27 11:30:00|2243.8|2243.3|2242.68|2242.18|2243.8|2243.3|2242.43|2241.93|235
1622115300000|2021-05-27 11:35:00|2242.8|2242.3|2242.18|2241.68|2243.43|2242.93|2242.18|2241.68|284
1622115600000|2021-05-27 11:40:00|2242.25|2241.75|2242.5|2242|2242.87|2242.37|2242.25|2241.75|197
1622115900000|2021-05-27 11:45:00|2242.62|2242.12|2242.5|2242|2243|2242.5|2242.25|2241.75|317
1622116200000|2021-05-27 11:50:00|2242.62|2242.12|2242.5|2242|2242.75|2242.25|2241.5|2241|639
1622116500000|2021-05-27 11:55:00|2242.62|2242.12|2244|2243.5|2244|2243.5|2242.62|2242.12|450
1622116800000|2021-05-27 12:00:00|2244.12|2243.62|2244.75|2244.25|2247.87|2247.37|2244.12|2243.62|1390
1622117100000|2021-05-27 12:05:00|2244.87|2244.37|2243.75|2243.25|2245.25|2244.75|2243.75|2243.25|516
1622117400000|2021-05-27 12:10:00|2243.87|2243.37|2244.37|2243.87|2244.75|2244.25|2243.62|2243.12|513
1622117700000|2021-05-27 12:15:00|2244.5|2244|2242.87|2242.37|2244.5|2244|2242.5|2242|371
1622118000000|2021-05-27 12:20:00|2243|2242.5|2243.25|2242.75|2244|2243.5|2242.5|2242|288
1622118300000|2021-05-27 12:25:00|2243.12|2242.62|2243.87|2243.37|2244|2243.5|2242.75|2242.25|233
1622118600000|2021-05-27 12:30:00|2243.75|2243.25|2245.25|2244.75|2245.5|2245|2242.75|2242.25|707
1622118900000|2021-05-27 12:35:00|2245.12|2244.62|2244.37|2243.87|2245.25|2244.75|2243.75|2243.25|258
1622119200000|2021-05-27 12:40:00|2244.5|2244|2243.75|2243.25|2244.5|2244|2243|2242.5|272
1622119500000|2021-05-27 12:45:00|2243.62|2243.12|2243|2242.5|2243.75|2243.25|2242.75|2242.25|390
1622119800000|2021-05-27 12:50:00|2243.12|2242.62|2244.5|2244|2244.75|2244.25|2243|2242.5|260
1622120100000|2021-05-27 12:55:00|2244.62|2244.12|2246.25|2245.75|2246.25|2245.75|2244.62|2244.12|396
1622120400000|2021-05-27 13:00:00|2246.12|2245.62|2247.37|2246.87|2248|2247.5|2246.12|2245.62|1252
1622120700000|2021-05-27 13:05:00|2247.5|2247|2246.75|2246.25|2248.25|2247.75|2246.75|2246.25|551
1622121000000|2021-05-27 13:10:00|2246.87|2246.37|2248.25|2247.75|2248.5|2248|2246.75|2246.25|607
1622121300000|2021-05-27 13:15:00|2248.37|2247.87|2249.5|2249|2250|2249.5|2248.25|2247.75|887
1622121600000|2021-05-27 13:20:00|2249.62|2249.12|2247.75|2247.25|2249.75|2249.25|2247.75|2247.25|981
1622121900000|2021-05-27 13:25:00|2247.87|2247.37|2249.5|2249|2249.62|2249.12|2247.75|2247.25|689
1622122200000|2021-05-27 13:30:00|2249.62|2249.12|2249|2248.5|2250.37|2249.87|2248.75|2248.25|1906
1622122500000|2021-05-27 13:35:00|2249.25|2248.75|2248.75|2248.25|2250.37|2249.87|2248.75|2248.25|1435
1622122800000|2021-05-27 13:40:00|2248.87|2248.37|2251.75|2251.25|2252.12|2251.62|2248.87|2248.37|1122
1622123100000|2021-05-27 13:45:00|2252|2251.5|2249.75|2249.25|2252|2251.5|2249.5|2249|1207
1622123400000|2021-05-27 13:50:00|2250|2249.5|2250.25|2249.75|2251.25|2250.75|2249.5|2249|610
1622123700000|2021-05-27 13:55:00|2250.37|2249.87|2251|2250.5|2251|2250.5|2249.75|2249.25|684
1622124000000|2021-05-27 14:00:00|2251.12|2250.62|2251.25|2250.75|2251.62|2251.12|2250|2249.5|1123
1622124300000|2021-05-27 14:05:00|2251.12|2250.62|2248.87|2248.37|2251.5|2251|2248.5|2248|746
1622124600000|2021-05-27 14:10:00|2248.78|2248.28|2249.16|2248.66|2249.66|2249.16|2247.91|2247.41|796
1622124900000|2021-05-27 14:15:00|2249.28|2248.78|2250.16|2249.66|2250.66|2250.16|2248.91|2248.41|496
1622125200000|2021-05-27 14:20:00|2250.03|2249.53|2249.91|2249.41|2250.16|2249.66|2248.66|2248.16|657
1622125500000|2021-05-27 14:25:00|2249.78|2249.28|2248.91|2248.41|2250.16|2249.66|2248.66|2248.16|602
1622125800000|2021-05-27 14:30:00|2249.03|2248.53|2250.66|2250.16|2250.78|2250.28|2249.03|2248.53|715
1622126100000|2021-05-27 14:35:00|2250.78|2250.28|2250.16|2249.66|2251.03|2250.53|2250.16|2249.66|609
1622126400000|2021-05-27 14:40:00|2249.91|2249.41|2250.66|2250.16|2250.66|2250.16|2248.91|2248.41|735
1622126700000|2021-05-27 14:45:00|2250.53|2250.03|2249.91|2249.41|2250.66|2250.16|2249.41|2248.91|595
1622127000000|2021-05-27 14:50:00|2249.66|2249.16|2249.66|2249.16|2249.91|2249.41|2246.66|2246.16|1707
1622127300000|2021-05-27 14:55:00|2249.78|2249.28|2247.66|2247.16|2249.91|2249.41|2247.66|2247.16|818
1622127600000|2021-05-27 15:00:00|2247.78|2247.28|2246.16|2245.66|2248.03|2247.53|2245.66|2245.16|1504
1622127900000|2021-05-27 15:05:00|2246.28|2245.78|2246.16|2245.66|2247.28|2246.78|2246.16|2245.66|1138
1622128200000|2021-05-27 15:10:00|2246.28|2245.78|2246.53|2246.03|2246.66|2246.16|2245.66|2245.16|941
1622128500000|2021-05-27 15:15:00|2246.41|2245.91|2245.91|2245.41|2246.78|2246.28|2245.16|2244.66|1652
1622128800000|2021-05-27 15:20:00|2246.16|2245.66|2247.91|2246.41|2247.91|2247.41|2245.91|2245.41|3760
1622129100000|2021-05-27 15:25:00|2247.92|2246.42|2244.47|2242.97|2248.4|2246.9|2244.47|2242.97|1210
1622129400000|2021-05-27 15:30:00|2244.32|2242.82|2243.98|2242.58|2244.61|2243.21|2241.23|2239.83|596
1622129700000|2021-05-27 15:35:00|2244.11|2242.71|2243.86|2242.46|2244.11|2242.71|2243.11|2241.71|101
1622130000000|2021-05-27 15:40:00|2243.98|2242.58|2244.61|2243.21|2244.98|2243.58|2243.86|2242.46|48
1622130300000|2021-05-27 15:45:00|2244.48|2243.08|2244.73|2243.33|2244.86|2243.46|2244.48|2243.08|3
1622130600000|2021-05-27 15:50:00|2244.61|2243.21|2245.73|2244.33|2245.73|2244.33|2244.48|2243.08|24
1622130900000|2021-05-27 15:55:00|2245.48|2244.08|2245.42|2243.92|2245.61|2244.21|2244.98|2243.58|12
1622131200000|2021-05-27 16:00:00|2245.41|2243.91|2245.11|2243.61|2245.93|2244.43|2244.62|2243.12|0
1622131500000|2021-05-27 16:05:00|2245.1|2243.6|2245.1|2243.6|2245.14|2243.64|2244.61|2243.11|0
1622131800000|2021-05-27 16:10:00|2245.09|2243.59|2245.13|2243.63|2245.14|2243.64|2245.09|2243.59|0
1622132100000|2021-05-27 16:15:00|2245.14|2243.64|2245.14|2243.64|2245.62|2244.12|2245.13|2243.63|0
1622132400000|2021-05-27 16:20:00|2245.13|2243.63|2245.16|2243.66|2245.62|2244.12|2245.13|2243.63|0
1622132700000|2021-05-27 16:25:00|2245.17|2243.67|2244.66|2243.16|2245.19|2243.69|2244.64|2243.14|0
1622133000000|2021-05-27 16:30:00|2244.8|2243.3|2245.13|2243.63|2245.16|2243.66|2244.62|2243.12|0
1622133300000|2021-05-27 16:35:00|2245.14|2243.64|2244.65|2243.15|2245.59|2244.09|2244.16|2242.66|0
1622133600000|2021-05-27 16:40:00|2244.66|2243.16|2244.62|2243.12|2245.11|2243.61|2244.14|2242.64|0
1622133900000|2021-05-27 16:45:00|2244.61|2243.11|2244.49|2242.99|2244.62|2243.12|2244.46|2242.96|0
1622134200000|2021-05-27 16:50:00|2244.5|2243|2244.5|2243|2244.52|2243.02|2244.47|2242.97|0
1622134500000|2021-05-27 16:55:00|2244.51|2243.01|2244.05|2242.55|2245|2243.5|2244.02|2242.52|0
1622134800000|2021-05-27 17:00:00|2244.06|2242.56|2244.33|2242.83|2244.89|2243.39|2244.05|2242.55|0
1622135100000|2021-05-27 17:05:00|2244.34|2242.84|2244.83|2243.33|2245.3|2243.8|2244.33|2242.83|0
1622135400000|2021-05-27 17:10:00|2244.84|2243.34|2245.29|2243.79|2245.31|2243.81|2244.78|2243.28|0
1622135700000|2021-05-27 17:15:00|2245.27|2243.77|2244.06|2242.56|2245.27|2243.77|2243.99|2242.49|0
1622136000000|2021-05-27 17:20:00|2244.07|2242.57|2244.03|2242.53|2244.53|2243.03|2244.02|2242.52|0
1622136300000|2021-05-27 17:25:00|2244.05|2242.55|2243.52|2242.02|2244.05|2242.55|2243.52|2242.02|0
1622136600000|2021-05-27 17:30:00|2243.54|2242.04|2243.49|2241.99|2243.55|2242.05|2243.46|2241.96|0
1622136900000|2021-05-27 17:35:00|2243.5|2242|2242.94|2241.44|2243.54|2242.04|2241.87|2240.37|0
1622137200000|2021-05-27 17:40:00|2242.95|2241.45|2242.45|2240.95|2242.98|2241.48|2242.42|2240.92|0
1622137500000|2021-05-27 17:45:00|2242.46|2240.96|2243.55|2242.05|2243.55|2242.05|2242.39|2240.89|0
1622137800000|2021-05-27 17:50:00|2243.53|2242.03|2243.52|2242.02|2244.02|2242.52|2243.52|2242.02|0
1622138100000|2021-05-27 17:55:00|2243.53|2242.03|2243.46|2241.96|2243.56|2242.06|2243.42|2241.92|0
1622138400000|2021-05-27 18:00:00|2243.45|2241.95|2242.88|2241.38|2243.46|2241.96|2242.39|2240.89|0
1622138700000|2021-05-27 18:05:00|2242.87|2241.37|2241.91|2240.41|2242.9|2241.4|2241.88|2240.38|0
1622139000000|2021-05-27 18:10:00|2241.9|2240.4|2241.84|2240.34|2242.38|2240.88|2241.38|2239.88|0
1622139300000|2021-05-27 18:15:00|2241.83|2240.33|2241.85|2240.35|2241.85|2240.35|2241.35|2239.85|0
1622139600000|2021-05-27 18:20:00|2241.84|2240.34|2241.34|2239.84|2241.88|2240.38|2241.34|2239.84|0
1622139900000|2021-05-27 18:25:00|2241.35|2239.85|2242.45|2240.95|2242.45|2240.95|2241.33|2239.83|0
1622140200000|2021-05-27 18:30:00|2242.43|2240.93|2242.43|2240.93|2242.44|2240.94|2241.9|2240.4|0
1622140500000|2021-05-27 18:35:00|2242.42|2240.92|2242.32|2240.82|2242.44|2240.94|2241.84|2240.34|0
1622140800000|2021-05-27 18:40:00|2242.33|2240.83|2241.87|2240.37|2242.35|2240.85|2241.81|2240.31|0
1622141100000|2021-05-27 18:45:00|2241.88|2240.38|2241.9|2240.4|2242.39|2240.89|2241.83|2240.33|0
1622141400000|2021-05-27 18:50:00|2241.91|2240.41|2242.43|2240.93|2242.43|2240.93|2241.88|2240.38|0
1622141700000|2021-05-27 18:55:00|2242.42|2240.92|2242.91|2241.41|2242.98|2241.48|2242.41|2240.91|0
1622142000000|2021-05-27 19:00:00|2242.9|2241.4|2241.87|2240.37|2242.91|2241.41|2240.92|2239.42|0
1622142300000|2021-05-27 19:05:00|2241.85|2240.35|2241.36|2239.86|2241.87|2240.37|2240.87|2239.37|0
1622142600000|2021-05-27 19:10:00|2241.5|2240|2242.36|2240.86|2242.42|2240.92|2241.33|2239.83|0
1622142900000|2021-05-27 19:15:00|2242.37|2240.87|2242.46|2240.96|2242.96|2241.46|2242.37|2240.87|0
1622143200000|2021-05-27 19:20:00|2242.47|2240.97|2242.42|2240.92|2242.48|2240.98|2241.89|2240.39|0
1622143500000|2021-05-27 19:25:00|2242.41|2240.91|2242.32|2240.82|2242.79|2241.29|2242.32|2240.82|0
1622143800000|2021-05-27 19:30:00|2242.34|2240.84|2242.79|2241.29|2242.81|2241.31|2242.26|2240.76|0
1622144100000|2021-05-27 19:35:00|2242.77|2241.27|2243.3|2241.8|2243.79|2242.29|2242.75|2241.25|0
1622144400000|2021-05-27 19:40:00|2243.28|2241.78|2243.77|2242.27|2244.35|2242.85|2243.27|2241.77|0
1622144700000|2021-05-27 19:45:00|2243.79|2242.29|2243.81|2242.31|2244.41|2242.91|2243.77|2242.27|0
1622145000000|2021-05-27 19:50:00|2243.82|2242.32|2246.05|2244.55|2246.06|2244.56|2243.74|2242.24|0
1622145300000|2021-05-27 19:55:00|2246.02|2244.52|2244.81|2243.31|2247.34|2245.84|2244.57|2243.07|0
1622145600000|2021-05-27 20:00:00|2244.79|2243.29|2246.09|2244.59|2246.09|2244.59|2243.44|2241.94|0
1622145900000|2021-05-27 20:05:00|2246.07|2244.57|2247.81|2246.31|2247.91|2246.41|2245.99|2244.49|0
1622146200000|2021-05-27 20:10:00|2247.79|2246.29|2248.48|2246.98|2248.94|2247.44|2247.71|2246.21|0
1622146500000|2021-05-27 20:15:00|2248.5|2247|2248.45|2246.95|2248.54|2247.04|2248.29|2246.79|0
1622146800000|2021-05-27 20:20:00|2248.41|2246.91|2248.98|2247.48|2249.07|2247.57|2248.41|2246.91|0
1622147100000|2021-05-27 20:25:00|2249.03|2247.53|2248.9|2247.4|2249.03|2247.53|2248.86|2247.36|0
1622147400000|2021-05-27 20:30:00|2248.86|2247.36|2249.27|2247.77|2249.41|2247.91|2248.76|2247.26|0
1622147700000|2021-05-27 20:35:00|2249.29|2247.79|2250.03|2248.53|2250.4|2248.9|2249.27|2247.77|0
1622148000000|2021-05-27 20:40:00|2250.05|2248.55|2249.98|2248.48|2250.22|2248.72|2249.67|2248.17|0
1622148300000|2021-05-27 20:45:00|2250|2248.5|2249.95|2248.45|2250.28|2248.78|2249.95|2248.45|0
1622148600000|2021-05-27 20:50:00|2249.97|2248.47|2250.35|2248.85|2250.7|2249.2|2249.95|2248.45|0
1622148900000|2021-05-27 20:55:00|2250.36|2248.86|2250.69|2249.19|2251|2249.5|2250.35|2248.85|0
1622149200000|2021-05-27 21:00:00|2250.65|2249.15|2250.6|2249.1|2250.65|2249.15|2250.52|2249.02|0
1622149500000|2021-05-27 21:05:00|2250.64|2249.14|2250.51|2249.01|2250.64|2249.14|2250.51|2249.01|0
1622149800000|2021-05-27 21:10:00|2250.56|2249.06|2250.6|2249.1|2250.72|2249.22|2250.51|2249.01|0
1622150100000|2021-05-27 21:15:00|2250.56|2249.06|2250.45|2248.95|2250.72|2249.22|2250.24|2248.74|0
1622150400000|2021-05-27 21:20:00|2250.29|2248.79|2250.29|2248.79|2250.41|2248.91|2250.24|2248.74|0
1622150700000|2021-05-27 21:25:00|2250.2|2248.7|2250.16|2248.66|2250.2|2248.7|2250.16|2248.66|0
1622151000000|2021-05-27 21:30:00|2250.33|2248.83|2249.25|2247.75|2250.33|2248.83|2249.25|2247.75|0
1622151300000|2021-05-27 21:35:00|2249|2247.5|2248.61|2247.11|2249|2247.5|2248.57|2247.07|0
1622151600000|2021-05-27 21:40:00|2248.65|2247.15|2248.57|2247.07|2248.65|2247.15|2248.53|2247.03|0
1622151900000|2021-05-27 21:45:00|2248.53|2247.03|2248.57|2247.07|2248.61|2247.11|2248.53|2247.03|0
1622152200000|2021-05-27 21:50:00|2248.61|2247.11|2248.57|2247.07|2248.69|2247.19|2248.53|2247.03|0
1622152500000|2021-05-27 21:55:00|2248.65|2247.15|2249.32|2247.82|2249.36|2247.86|2248.57|2247.07|0
1622152800000|2021-05-27 22:00:00|2249.3|2247.8|2249.8|2248.3|2250.25|2248.75|2249.3|2247.8|0
1622153100000|2021-05-27 22:05:00|2249.82|2248.32|2250.11|2248.61|2250.11|2248.61|2249.59|2248.09|0
1622153400000|2021-05-27 22:10:00|2250.12|2248.62|2250.2|2248.7|2250.37|2248.87|2250.09|2248.59|0
1622153700000|2021-05-27 22:15:00|2250.25|2248.75|2249.58|2248.08|2250.31|2248.81|2249.58|2248.08|0
1622154000000|2021-05-27 22:20:00|2249.6|2248.1|2249.68|2248.18|2249.78|2248.28|2249.6|2248.1|0
1622154300000|2021-05-27 22:25:00|2249.67|2248.17|2249.58|2248.08|2249.68|2248.18|2249.33|2247.83|0
1622154600000|2021-05-27 22:30:00|2249.56|2248.06|2249.38|2247.88|2249.56|2248.06|2249.33|2247.83|0
1622154900000|2021-05-27 22:35:00|2249.37|2247.87|2249.43|2247.93|2249.43|2247.93|2249.33|2247.83|0
1622155200000|2021-05-27 22:40:00|2249.38|2247.88|2249.43|2247.93|2249.78|2248.28|2249.38|2247.88|0
1622155500000|2021-05-27 22:45:00|2249.45|2247.95|2249.73|2248.23|2249.78|2248.28|2249.43|2247.93|0
1622155800000|2021-05-27 22:50:00|2249.74|2248.24|2249.68|2248.18|2249.78|2248.28|2249.58|2248.08|0
1622156100000|2021-05-27 22:55:00|2249.7|2248.2|2249.83|2248.33|2249.89|2248.39|2249.7|2248.2|0
1622156400000|2021-05-27 23:00:00|2249.84|2248.34|2249.68|2248.18|2249.89|2248.39|2249.68|2248.18|0
1622156700000|2021-05-27 23:05:00|2249.67|2248.17|2249.43|2247.93|2249.68|2248.18|2249.43|2247.93|0
1622157000000|2021-05-27 23:10:00|2249.44|2247.94|2249.43|2247.93|2249.58|2248.08|2249.33|2247.83|0
1622157300000|2021-05-27 23:15:00|2249.38|2247.88|2249.23|2247.73|2249.43|2247.93|2249.13|2247.63|0
1622157600000|2021-05-27 23:20:00|2249.24|2247.74|2249.13|2247.63|2249.43|2247.93|2249.13|2247.63|0
1622157900000|2021-05-27 23:25:00|2249.14|2247.64|2249.73|2248.23|2249.78|2248.28|2249.03|2247.53|0
1622158200000|2021-05-27 23:30:00|2249.74|2248.24|2251.2|2249.7|2251.41|2249.91|2249.74|2248.24|0
1622158500000|2021-05-27 23:35:00|2251.21|2249.71|2251.55|2250.05|2252.01|2250.51|2251|2249.5|0
1622158800000|2021-05-27 23:40:00|2251.57|2250.07|2251.76|2250.26|2251.76|2250.26|2251.31|2249.81|0
1622159100000|2021-05-27 23:45:00|2251.75|2250.25|2251.96|2250.46|2252.21|2250.71|2251.41|2249.91|0
1622159400000|2021-05-27 23:50:00|2251.95|2250.45|2251.86|2250.36|2252.06|2250.56|2251.55|2250.05|0
1622159700000|2021-05-27 23:55:00|2251.84|2250.34|2250.9|2249.4|2251.86|2250.36|2250.9|2249.4|0
1622160000000|2021-05-28 00:00:00|2250.92|2249.42|2250.79|2249.29|2251.9|2250.4|2250.79|2249.29|0
1622160300000|2021-05-28 00:05:00|2250.8|2249.3|2251.19|2249.69|2251.24|2249.74|2250.48|2248.98|0
1622160600000|2021-05-28 00:10:00|2251.24|2249.74|2251.13|2249.63|2251.34|2249.84|2250.72|2249.22|0
1622160900000|2021-05-28 00:15:00|2251.15|2249.65|2250.34|2248.84|2251.96|2250.46|2249.38|2247.88|0
1622161200000|2021-05-28 00:20:00|2250.27|2248.77|2250.35|2248.85|2250.87|2249.37|2249.9|2248.4|0
1622161500000|2021-05-28 00:25:00|2250.37|2248.87|2250.37|2248.87|2251.07|2249.57|2249.9|2248.4|0
1622161800000|2021-05-28 00:30:00|2250.38|2248.88|2250.83|2249.33|2250.85|2249.35|2249.92|2248.42|0
1622162100000|2021-05-28 00:35:00|2250.82|2249.32|2250.34|2248.84|2250.83|2249.33|2250.32|2248.82|0
1622162400000|2021-05-28 00:40:00|2250.33|2248.83|2249.39|2247.89|2250.37|2248.87|2249.39|2247.89|0
1622162700000|2021-05-28 00:45:00|2249.41|2247.91|2250.3|2248.8|2250.32|2248.82|2249.41|2247.91|0
1622163000000|2021-05-28 00:50:00|2250.31|2248.81|2249.82|2248.32|2250.78|2249.28|2249.82|2248.32|0
1622163300000|2021-05-28 00:55:00|2249.96|2248.46|2249.8|2248.3|2250.28|2248.78|2249.8|2248.3|0
1622163600000|2021-05-28 01:00:00|2249.79|2248.29|2250.25|2248.75|2250.3|2248.8|2249.77|2248.27|0
1622163900000|2021-05-28 01:05:00|2250.24|2248.74|2250.25|2248.75|2250.72|2249.22|2249.77|2248.27|0
1622164200000|2021-05-28 01:10:00|2250.26|2248.76|2250.2|2248.7|2250.72|2249.22|2249.73|2248.23|0
1622164500000|2021-05-28 01:15:00|2250.13|2248.63|2249.73|2248.23|2250.21|2248.71|2249.73|2248.23|0
1622164800000|2021-05-28 01:20:00|2249.75|2248.25|2249.73|2248.23|2249.75|2248.25|2249.22|2247.72|0
1622165100000|2021-05-28 01:25:00|2249.74|2248.24|2250.65|2249.15|2250.68|2249.18|2249.73|2248.23|0
1622165400000|2021-05-28 01:30:00|2250.64|2249.14|2250.68|2249.18|2251.17|2249.67|2250.18|2248.68|0
1622165700000|2021-05-28 01:35:00|2250.66|2249.16|2250.65|2249.15|2250.68|2249.18|2250.18|2248.68|0
1622166000000|2021-05-28 01:40:00|2250.66|2249.16|2250.66|2249.16|2250.9|2249.4|2250.21|2248.71|0
1622166300000|2021-05-28 01:45:00|2250.67|2249.17|2250.66|2249.16|2251.16|2249.66|2250.65|2249.15|0
1622166600000|2021-05-28 01:50:00|2250.67|2249.17|2250.65|2249.15|2250.69|2249.19|2250.65|2249.15|0
1622166900000|2021-05-28 01:55:00|2250.63|2249.13|2250.13|2248.63|2250.63|2249.13|2249.63|2248.13|0
1622167200000|2021-05-28 02:00:00|2250.12|2248.62|2250.14|2248.64|2250.61|2249.11|2249.67|2248.17|0
1622167500000|2021-05-28 02:05:00|2250.15|2248.65|2250.14|2248.64|2250.61|2249.11|2250.13|2248.63|0
1622167800000|2021-05-28 02:10:00|2250.15|2248.65|2250.13|2248.63|2250.17|2248.67|2250.13|2248.63|0
1622168100000|2021-05-28 02:15:00|2250.14|2248.64|2250.11|2248.61|2250.14|2248.64|2250.11|2248.61|0
1622168400000|2021-05-28 02:20:00|2250.1|2248.6|2249.18|2247.68|2250.14|2248.64|2249.18|2247.68|0
1622168700000|2021-05-28 02:25:00|2249.19|2247.69|2248.66|2247.16|2249.67|2248.17|2248.66|2247.16|0
1622169000000|2021-05-28 02:30:00|2248.67|2247.17|2249.14|2247.64|2249.18|2247.68|2248.65|2247.15|0
1622169300000|2021-05-28 02:35:00|2249.15|2247.65|2248.7|2247.2|2249.15|2247.65|2248.67|2247.17|0
1622169600000|2021-05-28 02:40:00|2248.71|2247.21|2248.7|2247.2|2249.17|2247.67|2248.7|2247.2|0
1622169900000|2021-05-28 02:45:00|2248.71|2247.21|2249.15|2247.65|2249.17|2247.67|2248.7|2247.2|0
1622170200000|2021-05-28 02:50:00|2249.16|2247.66|2249.15|2247.65|2249.17|2247.67|2248.67|2247.17|0
1622170500000|2021-05-28 02:55:00|2249.14|2247.64|2249.63|2248.13|2249.63|2248.13|2249.14|2247.64|0
1622170800000|2021-05-28 03:00:00|2249.65|2248.15|2249.69|2248.19|2250.16|2248.66|2249.65|2248.15|0
1622171100000|2021-05-28 03:05:00|2249.68|2248.18|2249.72|2248.22|2250.17|2248.67|2249.66|2248.16|0
1622171400000|2021-05-28 03:10:00|2249.7|2248.2|2249.73|2248.23|2249.74|2248.24|2249.7|2248.2|0
1622171700000|2021-05-28 03:15:00|2249.72|2248.22|2249.73|2248.23|2250.19|2248.69|2249.7|2248.2|0
1622172000000|2021-05-28 03:20:00|2249.87|2248.37|2249.75|2248.25|2250.19|2248.69|2249.71|2248.21|0
1622172300000|2021-05-28 03:25:00|2249.74|2248.24|2249.74|2248.24|2249.77|2248.27|2249.74|2248.24|0
1622172600000|2021-05-28 03:30:00|2249.73|2248.23|2250.19|2248.69|2250.19|2248.69|2249.26|2247.76|0
1622172900000|2021-05-28 03:35:00|2250.17|2248.67|2249.72|2248.22|2250.19|2248.69|2249.24|2247.74|0
1622173200000|2021-05-28 03:40:00|2249.71|2248.21|2249.71|2248.21|2249.72|2248.22|2249.71|2248.21|0
1622173500000|2021-05-28 03:45:00|2249.72|2248.22|2250.2|2248.7|2250.22|2248.72|2249.71|2248.21|0
1622173800000|2021-05-28 03:50:00|2250.21|2248.71|2250.22|2248.72|2250.25|2248.75|2250.21|2248.71|0
1622174100000|2021-05-28 03:55:00|2250.23|2248.73|2250.21|2248.71|2250.25|2248.75|2250.21|2248.71|0
1622174400000|2021-05-28 04:00:00|2250.2|2248.7|2249.73|2248.23|2250.2|2248.7|2249.73|2248.23|0
1622174700000|2021-05-28 04:05:00|2249.74|2248.24|2249.29|2247.79|2249.75|2248.25|2249.28|2247.78|0
1622175000000|2021-05-28 04:10:00|2249.3|2247.8|2249.28|2247.78|2249.31|2247.81|2249.26|2247.76|0
1622175300000|2021-05-28 04:15:00|2249.27|2247.77|2249.26|2247.76|2249.74|2248.24|2249.26|2247.76|0
1622175600000|2021-05-28 04:20:00|2249.27|2247.77|2249.26|2247.76|2249.29|2247.79|2249.25|2247.75|0
1622175900000|2021-05-28 04:25:00|2249.25|2247.75|2248.76|2247.26|2249.26|2247.76|2248.74|2247.24|0
1622176200000|2021-05-28 04:30:00|2248.75|2247.25|2248.79|2247.29|2249.26|2247.76|2248.75|2247.25|0
1622176500000|2021-05-28 04:35:00|2248.78|2247.28|2248.78|2247.28|2248.79|2247.29|2248.76|2247.26|0
1622176800000|2021-05-28 04:40:00|2248.79|2247.29|2248.8|2247.3|2248.8|2247.3|2248.78|2247.28|0
1622177100000|2021-05-28 04:45:00|2248.81|2247.31|2249.25|2247.75|2249.27|2247.77|2248.81|2247.31|0
1622177400000|2021-05-28 04:50:00|2249.24|2247.74|2249.74|2248.24|2249.74|2248.24|2249.24|2247.74|0
1622177700000|2021-05-28 04:55:00|2249.75|2248.25|2249.81|2248.31|2249.81|2248.31|2249.73|2248.23|0
1622178000000|2021-05-28 05:00:00|2249.83|2248.33|2249.9|2248.4|2250.31|2248.81|2249.81|2248.31|0
1622178300000|2021-05-28 05:05:00|2249.89|2248.39|2249.93|2248.43|2249.94|2248.44|2249.43|2247.93|0
1622178600000|2021-05-28 05:10:00|2249.94|2248.44|2249.87|2248.37|2249.94|2248.44|2249.87|2248.37|0
1622178900000|2021-05-28 05:15:00|2249.88|2248.38|2249.33|2247.83|2249.88|2248.38|2249.33|2247.83|0
1622179200000|2021-05-28 05:20:00|2249.32|2247.82|2249.33|2247.83|2249.8|2248.3|2249.3|2247.8|0
1622179500000|2021-05-28 05:25:00|2249.47|2247.97|2249.3|2247.8|2249.78|2248.28|2249.28|2247.78|0
1622179800000|2021-05-28 05:30:00|2249.29|2247.79|2248.75|2247.25|2249.29|2247.79|2248.29|2246.79|0
1622180100000|2021-05-28 05:35:00|2248.68|2247.18|2248.75|2247.25|2248.75|2247.25|2248.27|2246.77|0
1622180400000|2021-05-28 05:40:00|2248.77|2247.27|2248.77|2247.27|2249.32|2247.82|2248.75|2247.25|0
1622180700000|2021-05-28 05:45:00|2248.75|2247.25|2248.74|2247.24|2248.77|2247.27|2248.26|2246.76|0
1622181000000|2021-05-28 05:50:00|2248.73|2247.23|2248.74|2247.24|2249.24|2247.74|2248.73|2247.23|0
1622181300000|2021-05-28 05:55:00|2248.73|2247.23|2249.19|2247.69|2249.19|2247.69|2248.28|2246.78|0
1622181600000|2021-05-28 06:00:00|2249.18|2247.68|2247.53|2246.03|2249.18|2247.68|2247.03|2245.53|0
1622181900000|2021-05-28 06:05:00|2247.51|2246.01|2247.01|2245.51|2247.98|2246.48|2247.01|2245.51|0
1622182200000|2021-05-28 06:10:00|2247.02|2245.52|2246.56|2245.06|2247.02|2245.52|2246.1|2244.6|0
1622182500000|2021-05-28 06:15:00|2246.57|2245.07|2246.77|2245.27|2247.27|2245.77|2246.56|2245.06|0
1622182800000|2021-05-28 06:20:00|2246.76|2245.26|2246.27|2244.77|2246.76|2245.26|2246.25|2244.75|0
1622183100000|2021-05-28 06:25:00|2246.28|2244.78|2246.84|2245.34|2247.33|2245.83|2246.27|2244.77|0
1622183400000|2021-05-28 06:30:00|2246.85|2245.35|2250.11|2248.71|2250.11|2248.71|2246.37|2244.87|35
1622183700000|2021-05-28 06:35:00|2249.98|2248.58|2250.73|2249.33|2250.73|2249.33|2249.86|2248.46|4
1622184000000|2021-05-28 06:40:00|2250.61|2249.21|2250.73|2249.33|2250.86|2249.46|2250.48|2249.08|1
1622184300000|2021-05-28 06:45:00|2250.61|2249.21|2252.11|2250.71|2252.11|2250.71|2250.61|2249.21|2
1622184600000|2021-05-28 06:50:00|2252.23|2250.83|2252.36|2250.96|2252.73|2251.33|2251.86|2250.46|3
1622184900000|2021-05-28 06:55:00|2252.41|2250.91|2252.74|2251.24|2253.36|2251.86|2251.87|2250.37|0
1622185200000|2021-05-28 07:00:00|2252.75|2251.25|2242.53|2242.03|2253.22|2251.72|2242.16|2241.66|4034
1622185500000|2021-05-28 07:05:00|2242.66|2242.16|2241.66|2241.16|2243.91|2243.41|2240.16|2239.66|2122
1622185800000|2021-05-28 07:10:00|2241.53|2241.03|2245.16|2244.66|2245.16|2244.66|2240.41|2239.91|1679
1622186100000|2021-05-28 07:15:00|2245.28|2244.78|2247.53|2247.03|2247.91|2247.41|2243.78|2243.28|1476
1622186400000|2021-05-28 07:20:00|2247.78|2247.28|2251.16|2250.66|2252.16|2251.66|2246.41|2245.91|1250
1622186700000|2021-05-28 07:25:00|2250.91|2250.41|2252.66|2252.16|2252.91|2252.41|2249.66|2249.16|860
1622187000000|2021-05-28 07:30:00|2252.53|2252.03|2252.16|2251.66|2253.16|2252.66|2250.91|2250.41|1408
1622187300000|2021-05-28 07:35:00|2251.91|2251.41|2251.66|2251.16|2252.28|2251.78|2250.91|2250.41|934
1622187600000|2021-05-28 07:40:00|2251.78|2251.28|2253.91|2253.41|2253.91|2253.41|2251.41|2250.91|790
1622187900000|2021-05-28 07:45:00|2253.78|2253.28|2251.66|2251.16|2254.16|2253.66|2251.28|2250.78|1032
1622188200000|2021-05-28 07:50:00|2251.53|2251.03|2253.28|2252.78|2253.41|2252.91|2251.41|2250.91|567
1622188500000|2021-05-28 07:55:00|2253.16|2252.66|2254.38|2253.88|2254.63|2254.13|2251.91|2251.41|522
1622188800000|2021-05-28 08:00:00|2254.25|2253.75|2256.33|2255.83|2256.45|2255.95|2254.25|2253.75|685
1622189100000|2021-05-28 08:05:00|2256.08|2255.58|2256.33|2255.83|2257.08|2256.58|2255.33|2254.83|911
1622189400000|2021-05-28 08:10:00|2256.2|2255.7|2254.33|2253.83|2256.2|2255.7|2253.33|2252.83|542
1622189700000|2021-05-28 08:15:00|2254.45|2253.95|2255.08|2254.58|2255.7|2255.2|2253.58|2253.08|443
1622190000000|2021-05-28 08:20:00|2254.95|2254.45|2253.08|2252.58|2255.58|2255.08|2252.83|2252.33|631
1622190300000|2021-05-28 08:25:00|2252.95|2252.45|2253.83|2253.33|2254.2|2253.7|2252.7|2252.2|545
1622190600000|2021-05-28 08:30:00|2253.95|2253.45|2251.58|2251.08|2253.95|2253.45|2251.45|2250.95|453
1622190900000|2021-05-28 08:35:00|2251.7|2251.2|2253.7|2253.2|2253.7|2253.2|2250.83|2250.33|1062
1622191200000|2021-05-28 08:40:00|2253.58|2253.08|2253.08|2252.58|2253.83|2253.33|2253.08|2252.58|331
1622191500000|2021-05-28 08:45:00|2253.33|2252.83|2254.7|2254.2|2255.08|2254.58|2253.33|2252.83|435
1622191800000|2021-05-28 08:50:00|2254.58|2254.08|2254.83|2254.33|2254.95|2254.45|2252.83|2252.33|376
1622192100000|2021-05-28 08:55:00|2254.95|2254.45|2256.08|2255.58|2256.45|2255.95|2254.7|2254.2|329
1622192400000|2021-05-28 09:00:00|2256.2|2255.7|2255.83|2255.33|2256.58|2256.08|2255.83|2255.33|275
1622192700000|2021-05-28 09:05:00|2255.58|2255.08|2254.33|2253.83|2256.33|2255.83|2253.58|2253.08|553
1622193000000|2021-05-28 09:10:00|2254.2|2253.7|2254.95|2254.45|2255.2|2254.7|2253.83|2253.33|320
1622193300000|2021-05-28 09:15:00|2254.83|2254.33|2255.7|2255.2|2255.83|2255.33|2254.08|2253.58|258
1622193600000|2021-05-28 09:20:00|2255.58|2255.08|2256.7|2256.2|2256.7|2256.2|2255.33|2254.83|602
1622193900000|2021-05-28 09:25:00|2256.58|2256.08|2258.33|2257.83|2258.58|2258.08|2256.33|2255.83|753
1622194200000|2021-05-28 09:30:00|2258.45|2257.95|2257.08|2256.58|2258.58|2258.08|2256.45|2255.95|469
1622194500000|2021-05-28 09:35:00|2256.95|2256.45|2257.7|2257.2|2257.83|2257.33|2256.58|2256.08|215
1622194800000|2021-05-28 09:40:00|2257.83|2257.33|2257.33|2256.83|2257.83|2257.33|2256.83|2256.33|346
1622195100000|2021-05-28 09:45:00|2257.45|2256.95|2256.95|2256.45|2258.08|2257.58|2256.95|2256.45|230
1622195400000|2021-05-28 09:50:00|2256.83|2256.33|2254.7|2254.2|2256.95|2256.45|2254.45|2253.95|726
1622195700000|2021-05-28 09:55:00|2254.58|2254.08|2254.83|2254.33|2255.33|2254.83|2253.7|2253.2|364
1622196000000|2021-05-28 10:00:00|2254.7|2254.2|2253.08|2252.58|2254.83|2254.33|2252.95|2252.45|302
1622196300000|2021-05-28 10:05:00|2252.95|2252.45|2251.58|2251.08|2253.33|2252.83|2250.83|2250.33|830
1622196600000|2021-05-28 10:10:00|2251.45|2250.95|2252.33|2251.83|2252.83|2252.33|2250.33|2249.83|419
1622196900000|2021-05-28 10:15:00|2252.2|2251.7|2253.33|2252.83|2253.83|2253.33|2252.08|2251.58|288
1622197200000|2021-05-28 10:20:00|2253.45|2252.95|2255.83|2255.33|2255.95|2255.45|2253.33|2252.83|276
1622197500000|2021-05-28 10:25:00|2255.58|2255.08|2256.33|2255.83|2256.33|2255.83|2255.58|2255.08|261
1622197800000|2021-05-28 10:30:00|2256.2|2255.7|2257.33|2256.83|2257.33|2256.83|2256.08|2255.58|278
1622198100000|2021-05-28 10:35:00|2257.2|2256.7|2257.83|2257.33|2257.83|2257.33|2256.83|2256.33|180
1622198400000|2021-05-28 10:40:00|2257.7|2257.2|2257.45|2256.95|2258.2|2257.7|2257.33|2256.83|310
1622198700000|2021-05-28 10:45:00|2257.33|2256.83|2257.08|2256.58|2257.83|2257.33|2256.58|2256.08|317
1622199000000|2021-05-28 10:50:00|2256.95|2256.45|2257.33|2256.83|2257.58|2257.08|2256.7|2256.2|396
1622199300000|2021-05-28 10:55:00|2257.58|2257.08|2257.2|2256.7|2257.95|2257.45|2256.83|2256.33|358
1622199600000|2021-05-28 11:00:00|2257.33|2256.83|2257.2|2256.7|2257.33|2256.83|2256.08|2255.58|254
1622199900000|2021-05-28 11:05:00|2257.08|2256.58|2256.83|2256.33|2257.7|2257.2|2256.33|2255.83|264
1622200200000|2021-05-28 11:10:00|2256.7|2256.2|2255.83|2255.33|2256.83|2256.33|2255.45|2254.95|236
1622200500000|2021-05-28 11:15:00|2255.95|2255.45|2255.95|2255.45|2256.58|2256.08|2255.7|2255.2|164
1622200800000|2021-05-28 11:20:00|2256.08|2255.58|2256.83|2256.33|2256.83|2256.33|2255.83|2255.33|477
1622201100000|2021-05-28 11:25:00|2256.95|2256.45|2256.83|2256.33|2257.58|2257.08|2256.83|2256.33|214
1622201400000|2021-05-28 11:30:00|2256.95|2256.45|2256.83|2256.33|2257.2|2256.7|2256.33|2255.83|257
1622201700000|2021-05-28 11:35:00|2257.08|2256.58|2255.95|2255.45|2257.08|2256.58|2255.58|2255.08|311
1622202000000|2021-05-28 11:40:00|2256.05|2255.55|2256.18|2255.68|2256.68|2256.18|2255.68|2255.18|364
1622202300000|2021-05-28 11:45:00|2256.3|2255.8|2254.55|2254.05|2256.43|2255.93|2254.43|2253.93|485
1622202600000|2021-05-28 11:50:00|2254.43|2253.93|2253.93|2253.43|2254.43|2253.93|2253.43|2252.93|400
1622202900000|2021-05-28 11:55:00|2254.05|2253.55|2254.43|2253.93|2254.93|2254.43|2253.93|2253.43|358
1622203200000|2021-05-28 12:00:00|2254.68|2254.18|2255.43|2254.93|2255.55|2255.05|2254.43|2253.93|337
1622203500000|2021-05-28 12:05:00|2255.55|2255.05|2255.18|2254.68|2255.8|2255.3|2254.93|2254.43|629
1622203800000|2021-05-28 12:10:00|2255.05|2254.55|2254.68|2254.18|2255.18|2254.68|2254.43|2253.93|350
1622204100000|2021-05-28 12:15:00|2254.8|2254.3|2255.68|2255.18|2255.68|2255.18|2254.8|2254.3|251
1622204400000|2021-05-28 12:20:00|2255.8|2255.3|2255.8|2255.3|2256.43|2255.93|2255.55|2255.05|295
1622204700000|2021-05-28 12:25:00|2255.93|2255.43|2255.68|2255.18|2255.93|2255.43|2254.8|2254.3|564
1622205000000|2021-05-28 12:30:00|2255.8|2255.3|2255.18|2254.68|2256.93|2256.43|2254.8|2254.3|683
1622205300000|2021-05-28 12:35:00|2255.05|2254.55|2254.43|2253.93|2255.3|2254.8|2254.05|2253.55|577
1622205600000|2021-05-28 12:40:00|2254.3|2253.8|2255.43|2254.93|2255.55|2255.05|2254.18|2253.68|406
1622205900000|2021-05-28 12:45:00|2255.55|2255.05|2254.93|2254.43|2255.55|2255.05|2254.43|2253.93|298
1622206200000|2021-05-28 12:50:00|2255.05|2254.55|2256.3|2255.8|2257.18|2256.68|2255.05|2254.55|437
1622206500000|2021-05-28 12:55:00|2256.43|2255.93|2256.55|2256.05|2256.93|2256.43|2256.05|2255.55|228
1622206800000|2021-05-28 13:00:00|2256.68|2256.18|2256.68|2256.18|2256.68|2256.18|2256.43|2255.93|263
1622207100000|2021-05-28 13:05:00|2256.55|2256.05|2257.43|2256.93|2257.8|2257.3|2256.43|2255.93|528
1622207400000|2021-05-28 13:10:00|2257.3|2256.8|2256.43|2255.93|2257.55|2257.05|2256.18|2255.68|544
1622207700000|2021-05-28 13:15:00|2256.3|2255.8|2256.93|2256.43|2257.18|2256.68|2256.18|2255.68|333
1622208000000|2021-05-28 13:20:00|2256.8|2256.3|2257.18|2256.68|2257.3|2256.8|2256.68|2256.18|480
1622208300000|2021-05-28 13:25:00|2257.05|2256.55|2256.93|2256.43|2257.68|2257.18|2256.18|2255.68|406
1622208600000|2021-05-28 13:30:00|2256.18|2255.68|2256.18|2255.68|2256.68|2256.18|2254.93|2254.43|1638
1622208900000|2021-05-28 13:35:00|2256.3|2255.8|2254.43|2253.93|2256.68|2256.18|2253.93|2253.43|815
1622209200000|2021-05-28 13:40:00|2254.55|2254.05|2254.55|2254.05|2254.68|2254.18|2253.68|2253.18|654
1622209500000|2021-05-28 13:45:00|2254.68|2254.18|2256.18|2255.68|2257.05|2256.55|2254.3|2253.8|1065
1622209800000|2021-05-28 13:50:00|2256.3|2255.8|2257.18|2256.68|2258.43|2257.93|2255.93|2255.43|768
1622210100000|2021-05-28 13:55:00|2256.93|2256.43|2257.3|2256.8|2257.93|2257.43|2256.43|2255.93|442
1622210400000|2021-05-28 14:00:00|2257.43|2256.93|2255.93|2255.43|2257.93|2257.43|2255.43|2254.93|784
1622210700000|2021-05-28 14:05:00|2256.05|2255.55|2253.68|2253.18|2256.05|2255.55|2253.68|2253.18|829
1622211000000|2021-05-28 14:10:00|2253.57|2253.07|2252.82|2252.32|2253.82|2253.32|2252.07|2251.57|818
1622211300000|2021-05-28 14:15:00|2252.57|2252.07|2252.57|2252.07|2252.94|2252.44|2252.32|2251.82|827
1622211600000|2021-05-28 14:20:00|2252.69|2252.19|2253.32|2252.82|2253.57|2253.07|2252.07|2251.57|1068
1622211900000|2021-05-28 14:25:00|2253.07|2252.57|2254.57|2254.07|2254.57|2254.07|2252.69|2252.19|652
1622212200000|2021-05-28 14:30:00|2254.69|2254.19|2256.07|2255.57|2256.32|2255.82|2254.69|2254.19|917
1622212500000|2021-05-28 14:35:00|2256.32|2255.82|2255.82|2255.32|2256.57|2256.07|2255.07|2254.57|561
1622212800000|2021-05-28 14:40:00|2255.69|2255.19|2256.82|2256.32|2256.82|2256.32|2255.57|2255.07|451
1622213100000|2021-05-28 14:45:00|2256.69|2256.19|2256.07|2255.57|2256.82|2256.32|2255.57|2255.07|667
1622213400000|2021-05-28 14:50:00|2255.94|2255.44|2256.44|2255.94|2256.69|2256.19|2255.57|2255.07|635
1622213700000|2021-05-28 14:55:00|2256.57|2256.07|2257.82|2257.32|2258.07|2257.57|2256.32|2255.82|631
1622214000000|2021-05-28 15:00:00|2257.69|2257.19|2255.82|2255.32|2257.82|2257.32|2255.82|2255.32|956
1622214300000|2021-05-28 15:05:00|2255.94|2255.44|2257.69|2257.19|2257.94|2257.44|2255.94|2255.44|828
1622214600000|2021-05-28 15:10:00|2257.57|2257.07|2257.57|2257.07|2258.57|2258.07|2257.32|2256.82|911
1622214900000|2021-05-28 15:15:00|2257.44|2256.94|2258.07|2257.57|2258.32|2257.82|2257.07|2256.57|985
1622215200000|2021-05-28 15:20:00|2257.94|2257.44|2259.97|2258.47|2259.97|2259.07|2257.94|2257.44|1896
1622215500000|2021-05-28 15:25:00|2259.95|2258.45|2259.02|2257.52|2259.97|2258.47|2258.09|2256.59|1060
1622215800000|2021-05-28 15:30:00|2259.03|2257.53|2259.64|2258.24|2260.89|2259.49|2258.39|2256.99|323
1622216100000|2021-05-28 15:35:00|2259.52|2258.12|2259.89|2258.49|2260.14|2258.74|2258.77|2257.37|62
1622216400000|2021-05-28 15:40:00|2260.14|2258.74|2259.89|2258.49|2260.14|2258.74|2259.39|2257.99|26
1622216700000|2021-05-28 15:45:00|2259.77|2258.37|2260.27|2258.87|2260.27|2258.87|2259.77|2258.37|5
1622217000000|2021-05-28 15:50:00|2260.14|2258.74|2260.14|2258.74|2260.89|2259.49|2260.02|2258.62|31
1622217300000|2021-05-28 15:55:00|2260.02|2258.62|2259.44|2257.94|2260.64|2259.24|2259.27|2257.87|35
1622217600000|2021-05-28 16:00:00|2259.3|2257.8|2259.37|2257.87|2259.45|2257.95|2258.96|2257.46|0
1622217900000|2021-05-28 16:05:00|2259.38|2257.88|2259.93|2258.43|2259.99|2258.49|2259.38|2257.88|0
1622218200000|2021-05-28 16:10:00|2259.92|2258.42|2259.94|2258.44|2259.94|2258.44|2259.44|2257.94|0
1622218500000|2021-05-28 16:15:00|2259.92|2258.42|2259.94|2258.44|2259.98|2258.48|2259.46|2257.96|0
1622218800000|2021-05-28 16:20:00|2259.96|2258.46|2259.48|2257.98|2259.97|2258.47|2259.44|2257.94|0
1622219100000|2021-05-28 16:25:00|2259.46|2257.96|2259.39|2257.89|2259.48|2257.98|2258.91|2257.41|0
1622219400000|2021-05-28 16:30:00|2259.38|2257.88|2259.4|2257.9|2259.87|2258.37|2258.94|2257.44|0
1622219700000|2021-05-28 16:35:00|2259.39|2257.89|2259.4|2257.9|2259.41|2257.91|2259.35|2257.85|0
1622220000000|2021-05-28 16:40:00|2259.39|2257.89|2259.37|2257.87|2259.85|2258.35|2259.36|2257.86|0
1622220300000|2021-05-28 16:45:00|2259.36|2257.86|2257.96|2256.46|2259.36|2257.86|2257.92|2256.42|0
1622220600000|2021-05-28 16:50:00|2258.1|2256.6|2257.92|2256.42|2258.42|2256.92|2257.46|2255.96|0
1622220900000|2021-05-28 16:55:00|2257.93|2256.43|2257.86|2256.36|2257.93|2256.43|2257.84|2256.34|0
1622221200000|2021-05-28 17:00:00|2257.87|2256.37|2258.36|2256.86|2258.38|2256.88|2257.86|2256.36|0
1622221500000|2021-05-28 17:05:00|2258.35|2256.85|2257.85|2256.35|2258.36|2256.86|2257.83|2256.33|0
1622221800000|2021-05-28 17:10:00|2257.84|2256.34|2256.85|2255.35|2258.32|2256.82|2256.84|2255.34|0
1622222100000|2021-05-28 17:15:00|2256.86|2255.36|2257.33|2255.83|2257.34|2255.84|2256.81|2255.31|0
1622222400000|2021-05-28 17:20:00|2257.34|2255.84|2257.29|2255.79|2257.34|2255.84|2256.77|2255.27|0
1622222700000|2021-05-28 17:25:00|2257.27|2255.77|2257.36|2255.86|2257.78|2256.28|2257.27|2255.77|0
1622223000000|2021-05-28 17:30:00|2257.34|2255.84|2257.86|2256.36|2258.34|2256.84|2257.34|2255.84|0
1622223300000|2021-05-28 17:35:00|2257.85|2256.35|2257.35|2255.85|2258.36|2256.86|2257.32|2255.82|0
1622223600000|2021-05-28 17:40:00|2257.49|2255.99|2257.8|2256.3|2257.82|2256.32|2257.28|2255.78|0
1622223900000|2021-05-28 17:45:00|2257.82|2256.32|2258.22|2256.72|2258.25|2256.75|2257.28|2255.78|0
1622224200000|2021-05-28 17:50:00|2258.23|2256.73|2257.84|2256.34|2258.27|2256.77|2257.75|2256.25|0
1622224500000|2021-05-28 17:55:00|2257.83|2256.33|2257.8|2256.3|2258.32|2256.82|2257.79|2256.29|0
1622224800000|2021-05-28 18:00:00|2257.83|2256.33|2258.3|2256.8|2258.3|2256.8|2257.82|2256.32|0
1622225100000|2021-05-28 18:05:00|2258.29|2256.79|2257.76|2256.26|2258.3|2256.8|2257.75|2256.25|0
1622225400000|2021-05-28 18:10:00|2257.77|2256.27|2257.25|2255.75|2257.79|2256.29|2257.24|2255.74|0
1622225700000|2021-05-28 18:15:00|2257.24|2255.74|2257.77|2256.27|2257.77|2256.27|2257.24|2255.74|0
1622226000000|2021-05-28 18:20:00|2257.76|2256.26|2257.34|2255.84|2257.79|2256.29|2257.28|2255.78|0
1622226300000|2021-05-28 18:25:00|2257.35|2255.85|2258.34|2256.84|2258.34|2256.84|2257.32|2255.82|0
1622226600000|2021-05-28 18:30:00|2258.33|2256.83|2257.88|2256.38|2258.33|2256.83|2257.37|2255.87|0
1622226900000|2021-05-28 18:35:00|2257.86|2256.36|2257.86|2256.36|2257.89|2256.39|2257.39|2255.89|0
1622227200000|2021-05-28 18:40:00|2257.85|2256.35|2258.37|2256.87|2258.37|2256.87|2257.39|2255.89|0
1622227500000|2021-05-28 18:45:00|2258.36|2256.86|2257.94|2256.44|2258.37|2256.87|2257.91|2256.41|0
1622227800000|2021-05-28 18:50:00|2257.93|2256.43|2257.92|2256.42|2257.94|2256.44|2257.86|2256.36|0
1622228100000|2021-05-28 18:55:00|2257.93|2256.43|2257.87|2256.37|2258.39|2256.89|2257.86|2256.36|0
1622228400000|2021-05-28 19:00:00|2257.88|2256.38|2257.88|2256.38|2258.35|2256.85|2257.36|2255.86|0
1622228700000|2021-05-28 19:05:00|2257.86|2256.36|2257.45|2255.95|2257.86|2256.36|2257.41|2255.91|0
1622229000000|2021-05-28 19:10:00|2257.31|2255.81|2256.4|2254.9|2257.31|2255.81|2255.87|2254.37|0
1622229300000|2021-05-28 19:15:00|2256.41|2254.91|2257.34|2255.84|2257.4|2255.9|2256.36|2254.86|0
1622229600000|2021-05-28 19:20:00|2257.36|2255.86|2257.36|2255.86|2257.37|2255.87|2256.86|2255.36|0
1622229900000|2021-05-28 19:25:00|2257.34|2255.84|2255.97|2254.47|2257.34|2255.84|2255.95|2254.45|0
1622230200000|2021-05-28 19:30:00|2255.96|2254.46|2255.92|2254.42|2256.47|2254.97|2255.88|2254.38|0
1622230500000|2021-05-28 19:35:00|2255.94|2254.44|2256.94|2255.44|2257.04|2255.54|2255.94|2254.44|0
1622230800000|2021-05-28 19:40:00|2256.93|2255.43|2255.92|2254.42|2256.93|2255.43|2255.88|2254.38|0
1622231100000|2021-05-28 19:45:00|2255.94|2254.44|2256.44|2254.94|2256.53|2255.03|2255.92|2254.42|0
1622231400000|2021-05-28 19:50:00|2256.47|2254.97|2255.54|2254.04|2256.54|2255.04|2255.46|2253.96|0
1622231700000|2021-05-28 19:55:00|2255.55|2254.05|2254.17|2252.67|2257.68|2256.18|2253.91|2252.41|0
1622232000000|2021-05-28 20:00:00|2254.15|2252.65|2254.79|2253.29|2256.2|2254.7|2254.15|2252.65|0
1622232300000|2021-05-28 20:05:00|2254.81|2253.31|2255.03|2253.53|2255.24|2253.74|2254.79|2253.29|0
1622232600000|2021-05-28 20:10:00|2255.05|2253.55|2255|2253.5|2255.15|2253.65|2254.77|2253.27|0
1622232900000|2021-05-28 20:15:00|2254.88|2253.38|2254.96|2253.46|2255.09|2253.59|2254.88|2253.38|0
1622233200000|2021-05-28 20:20:00|2254.92|2253.42|2255.04|2253.54|2255.17|2253.67|2254.92|2253.42|0
1622233500000|2021-05-28 20:25:00|2255.09|2253.59|2255.09|2253.59|2255.17|2253.67|2255.04|2253.54|0
1622233800000|2021-05-28 20:30:00|2255.11|2253.61|2254.9|2253.4|2255.15|2253.65|2254.59|2253.09|0
1622234100000|2021-05-28 20:35:00|2254.92|2253.42|2255.03|2253.53|2255.14|2253.64|2254.69|2253.19|0
1622234400000|2021-05-28 20:40:00|2255.02|2253.52|2254.59|2253.09|2255.15|2253.65|2254.49|2252.99|0
1622234700000|2021-05-28 20:45:00|2254.61|2253.11|2255.04|2253.54|2255.15|2253.65|2254.59|2253.09|0
1622235000000|2021-05-28 20:50:00|2255.06|2253.56|2254.7|2253.2|2255.15|2253.65|2254.59|2253.09|0
1622235300000|2021-05-28 20:55:00|2254.73|2253.23|2254.68|2253.18|2255.06|2253.56|2254.61|2253.11|0
1622412000000|2021-05-30 22:00:00|2255.06|2253.56|2255.46|2253.96|2255.71|2254.21|2255.06|2253.56|0
1622412300000|2021-05-30 22:05:00|2255.44|2253.94|2255.81|2254.31|2255.97|2254.47|2255.36|2253.86|0
1622412600000|2021-05-30 22:10:00|2255.83|2254.33|2255.57|2254.07|2256.22|2254.72|2255.46|2253.96|0
1622412900000|2021-05-30 22:15:00|2255.58|2254.08|2256.02|2254.52|2256.02|2254.52|2255.36|2253.86|0
1622413200000|2021-05-30 22:20:00|2256.03|2254.53|2256.22|2254.72|2256.22|2254.72|2256.02|2254.52|0
1622413500000|2021-05-30 22:25:00|2256.2|2254.7|2256.36|2254.86|2256.36|2254.86|2255.81|2254.31|0
1622413800000|2021-05-30 22:30:00|2256.35|2254.85|2256.22|2254.72|2256.47|2254.97|2256.12|2254.62|0
1622414100000|2021-05-30 22:35:00|2256.23|2254.73|2256.12|2254.62|2256.36|2254.86|2256.02|2254.52|0
1622414400000|2021-05-30 22:40:00|2256.1|2254.6|2256.12|2254.62|2256.36|2254.86|2256.02|2254.52|0
1622414700000|2021-05-30 22:45:00|2256.14|2254.64|2256.49|2254.99|2256.89|2255.39|2256.14|2254.64|0
1622415000000|2021-05-30 22:50:00|2256.53|2255.03|2256.48|2254.98|2256.68|2255.18|2256.48|2254.98|0
1622415300000|2021-05-30 22:55:00|2256.5|2255|2256.59|2255.09|2256.69|2255.19|2256.49|2254.99|0
1622415600000|2021-05-30 23:00:00|2256.61|2255.11|2256.9|2255.4|2256.9|2255.4|2256.59|2255.09|0
1622415900000|2021-05-30 23:05:00|2256.89|2255.39|2256.79|2255.29|2257.04|2255.54|2256.69|2255.19|0
1622416200000|2021-05-30 23:10:00|2256.8|2255.3|2256.69|2255.19|2256.9|2255.4|2256.59|2255.09|0
1622416500000|2021-05-30 23:15:00|2256.71|2255.21|2257.04|2255.54|2257.24|2255.74|2256.69|2255.19|0
1622416800000|2021-05-30 23:20:00|2257.06|2255.56|2257.15|2255.65|2257.35|2255.85|2256.9|2255.4|0
1622417100000|2021-05-30 23:25:00|2257.14|2255.64|2257.15|2255.65|2257.36|2255.86|2257.05|2255.55|0
1622417400000|2021-05-30 23:30:00|2257.16|2255.66|2257.05|2255.55|2257.25|2255.75|2256.91|2255.41|0
1622417700000|2021-05-30 23:35:00|2257.07|2255.57|2256.91|2255.41|2257.15|2255.65|2256.91|2255.41|0
1622418000000|2021-05-30 23:40:00|2256.9|2255.4|2255.84|2254.34|2256.9|2255.4|2255.74|2254.24|0
1622418300000|2021-05-30 23:45:00|2255.82|2254.32|2255.74|2254.24|2256.05|2254.55|2255.39|2253.89|0
1622418600000|2021-05-30 23:50:00|2255.73|2254.23|2256.15|2254.65|2256.25|2254.75|2255.29|2253.79|0
1622418900000|2021-05-30 23:55:00|2256.16|2254.66|2256.09|2254.59|2256.45|2254.95|2256.05|2254.55|0
1622419200000|2021-05-31 00:00:00|2256.11|2254.61|2256.39|2254.89|2256.5|2255|2255.29|2253.79|0
1622419500000|2021-05-31 00:05:00|2256.38|2254.88|2256.74|2255.24|2257.2|2255.7|2256.25|2254.75|0
1622419800000|2021-05-31 00:10:00|2256.73|2255.23|2257.22|2255.72|2257.32|2255.82|2256.24|2254.74|0
1622420100000|2021-05-31 00:15:00|2257.23|2255.73|2256.81|2255.31|2259.52|2258.02|2256.81|2255.31|0
1622420400000|2021-05-31 00:20:00|2256.82|2255.32|2256.8|2255.3|2257.29|2255.79|2256.75|2255.25|0
1622420700000|2021-05-31 00:25:00|2256.81|2255.31|2257.08|2255.58|2257.3|2255.8|2256.81|2255.31|0
1622421000000|2021-05-31 00:30:00|2257.15|2255.65|2257.35|2255.85|2257.83|2256.33|2257.15|2255.65|0
1622421300000|2021-05-31 00:35:00|2257.49|2255.99|2257.32|2255.82|2257.81|2256.31|2256.83|2255.33|0
1622421600000|2021-05-31 00:40:00|2257.33|2255.83|2257.32|2255.82|2257.33|2255.83|2256.84|2255.34|0
1622421900000|2021-05-31 00:45:00|2257.31|2255.81|2257.3|2255.8|2257.32|2255.82|2256.83|2255.33|0
1622422200000|2021-05-31 00:50:00|2257.23|2255.73|2257.23|2255.73|2257.33|2255.83|2256.84|2255.34|0
1622422500000|2021-05-31 00:55:00|2257.08|2255.58|2257.35|2255.85|2257.36|2255.86|2256.83|2255.33|0
1622422800000|2021-05-31 01:00:00|2257.36|2255.86|2257.35|2255.85|2257.85|2256.35|2256.87|2255.37|0
1622423100000|2021-05-31 01:05:00|2257.36|2255.86|2257.32|2255.82|2257.36|2255.86|2256.84|2255.34|0
1622423400000|2021-05-31 01:10:00|2257.31|2255.81|2257.32|2255.82|2257.33|2255.83|2256.83|2255.33|0
1622423700000|2021-05-31 01:15:00|2257.09|2255.59|2256.87|2255.37|2257.34|2255.84|2256.36|2254.86|0
1622424000000|2021-05-31 01:20:00|2256.86|2255.36|2256.36|2254.86|2256.87|2255.37|2256.35|2254.85|0
1622424300000|2021-05-31 01:25:00|2256.35|2254.85|2256.35|2254.85|2256.84|2255.34|2255.89|2254.39|0
1622424600000|2021-05-31 01:30:00|2256.21|2254.71|2254.91|2253.41|2256.36|2254.86|2254.9|2253.4|0
1622424900000|2021-05-31 01:35:00|2254.9|2253.4|2254.48|2252.98|2254.91|2253.41|2254.42|2252.92|0
1622425200000|2021-05-31 01:40:00|2254.47|2252.97|2254.51|2253.01|2254.73|2253.23|2254.45|2252.95|0
1622425500000|2021-05-31 01:45:00|2254.5|2253|2254.56|2253.06|2255.01|2253.51|2254.01|2252.51|0
1622425800000|2021-05-31 01:50:00|2254.55|2253.05|2255.07|2253.57|2255.07|2253.57|2254.53|2253.03|0
1622426100000|2021-05-31 01:55:00|2255.06|2253.56|2255.04|2253.54|2255.07|2253.57|2254.56|2253.06|0
1622426400000|2021-05-31 02:00:00|2255.03|2253.53|2254.58|2253.08|2255.04|2253.54|2254.55|2253.05|0
1622426700000|2021-05-31 02:05:00|2254.72|2253.22|2255.52|2254.02|2255.98|2254.48|2254.57|2253.07|0
1622427000000|2021-05-31 02:10:00|2255.66|2254.16|2254.57|2253.07|2255.99|2254.49|2254.51|2253.01|0
1622427300000|2021-05-31 02:15:00|2254.58|2253.08|2254.58|2253.08|2255.04|2253.54|2254.09|2252.59|0
1622427600000|2021-05-31 02:20:00|2254.6|2253.1|2254.57|2253.07|2255.06|2253.56|2254.57|2253.07|0
1622427900000|2021-05-31 02:25:00|2254.43|2252.93|2254.6|2253.1|2255.05|2253.55|2254.1|2252.6|0
1622428200000|2021-05-31 02:30:00|2254.58|2253.08|2254.09|2252.59|2254.6|2253.1|2254.07|2252.57|0
1622428500000|2021-05-31 02:35:00|2254.08|2252.58|2254.06|2252.56|2254.09|2252.59|2254.04|2252.54|0
1622428800000|2021-05-31 02:40:00|2254.05|2252.55|2254.07|2252.57|2254.54|2253.04|2254.04|2252.54|0
1622429100000|2021-05-31 02:45:00|2254.08|2252.58|2254.57|2253.07|2254.57|2253.07|2254.06|2252.56|0
1622429400000|2021-05-31 02:50:00|2254.56|2253.06|2254.08|2252.58|2254.56|2253.06|2254.07|2252.57|0
1622429700000|2021-05-31 02:55:00|2254.07|2252.57|2254.11|2252.61|2254.11|2252.61|2254.07|2252.57|0
1622430000000|2021-05-31 03:00:00|2254.1|2252.6|2253.6|2252.1|2254.11|2252.61|2253.6|2252.1|0
1622430300000|2021-05-31 03:05:00|2253.61|2252.11|2254.08|2252.58|2254.1|2252.6|2253.61|2252.11|0
1622430600000|2021-05-31 03:10:00|2254.09|2252.59|2254.1|2252.6|2254.56|2253.06|2254.09|2252.59|0
1622430900000|2021-05-31 03:15:00|2254.11|2252.61|2254.08|2252.58|2254.11|2252.61|2254.08|2252.58|0
1622431200000|2021-05-31 03:20:00|2254.09|2252.59|2253.75|2252.25|2254.1|2252.6|2253.6|2252.1|0
1622431500000|2021-05-31 03:25:00|2253.76|2252.26|2253.71|2252.21|2254.21|2252.71|2253.25|2251.75|0
1622431800000|2021-05-31 03:30:00|2253.72|2252.22|2253.24|2251.74|2254.18|2252.68|2253.22|2251.72|0
1622432100000|2021-05-31 03:35:00|2253.23|2251.73|2253.71|2252.21|2253.73|2252.23|2253.22|2251.72|0
1622432400000|2021-05-31 03:40:00|2253.7|2252.2|2253.73|2252.23|2253.73|2252.23|2253.26|2251.76|0
1622432700000|2021-05-31 03:45:00|2253.66|2252.16|2253.28|2251.78|2253.74|2252.24|2253.26|2251.76|0
1622433000000|2021-05-31 03:50:00|2253.27|2251.77|2253.74|2252.24|2253.74|2252.24|2253.26|2251.76|0
1622433300000|2021-05-31 03:55:00|2253.73|2252.23|2253.74|2252.24|2253.74|2252.24|2253.28|2251.78|0
1622433600000|2021-05-31 04:00:00|2253.73|2252.23|2253.73|2252.23|2253.74|2252.24|2253.26|2251.76|0
1622433900000|2021-05-31 04:05:00|2253.74|2252.24|2253.3|2251.8|2253.77|2252.27|2253.3|2251.8|0
1622434200000|2021-05-31 04:10:00|2253.29|2251.79|2253.29|2251.79|2253.3|2251.8|2253.29|2251.79|0
1622434500000|2021-05-31 04:15:00|2253.3|2251.8|2253.3|2251.8|2253.32|2251.82|2253.3|2251.8|0
1622434800000|2021-05-31 04:20:00|2253.29|2251.79|2253.32|2251.82|2253.32|2251.82|2252.84|2251.34|0
1622435100000|2021-05-31 04:25:00|2253.3|2251.8|2253.3|2251.8|2253.32|2251.82|2252.85|2251.35|0
1622435400000|2021-05-31 04:30:00|2253.31|2251.81|2253.29|2251.79|2253.32|2251.82|2253.29|2251.79|0
1622435700000|2021-05-31 04:35:00|2253.3|2251.8|2253.27|2251.77|2253.3|2251.8|2252.82|2251.32|0
1622436000000|2021-05-31 04:40:00|2253.13|2251.63|2253.27|2251.77|2253.29|2251.79|2252.81|2251.31|0
1622436300000|2021-05-31 04:45:00|2253.2|2251.7|2252.81|2251.31|2253.2|2251.7|2252.79|2251.29|0
1622436600000|2021-05-31 04:50:00|2252.8|2251.3|2252.82|2251.32|2252.82|2251.32|2252.79|2251.29|0
1622436900000|2021-05-31 04:55:00|2252.81|2251.31|2252.35|2250.85|2252.81|2251.31|2251.88|2250.38|0
1622437200000|2021-05-31 05:00:00|2252.34|2250.84|2252.35|2250.85|2252.37|2250.87|2251.87|2250.37|0
1622437500000|2021-05-31 05:05:00|2252.37|2250.87|2252.38|2250.88|2252.4|2250.9|2251.9|2250.4|0
1622437800000|2021-05-31 05:10:00|2252.37|2250.87|2251.9|2250.4|2252.38|2250.88|2251.44|2249.94|0
1622438100000|2021-05-31 05:15:00|2251.91|2250.41|2252.37|2250.87|2252.37|2250.87|2251.44|2249.94|0
1622438400000|2021-05-31 05:20:00|2252.3|2250.8|2252.38|2250.88|2252.38|2250.88|2251.89|2250.39|0
1622438700000|2021-05-31 05:25:00|2252.4|2250.9|2252.34|2250.84|2252.85|2251.35|2252.17|2250.67|0
1622439000000|2021-05-31 05:30:00|2252.35|2250.85|2252.41|2250.91|2252.42|2250.92|2252.34|2250.84|0
1622439300000|2021-05-31 05:35:00|2252.42|2250.92|2252.87|2251.37|2252.87|2251.37|2252.41|2250.91|0
1622439600000|2021-05-31 05:40:00|2252.86|2251.36|2252.87|2251.37|2252.88|2251.38|2252.41|2250.91|0
1622439900000|2021-05-31 05:45:00|2252.73|2251.23|2251.98|2250.48|2252.9|2251.4|2251.98|2250.48|0
1622440200000|2021-05-31 05:50:00|2251.97|2250.47|2251.94|2250.44|2252.43|2250.93|2251.48|2249.98|0
1622440500000|2021-05-31 05:55:00|2251.95|2250.45|2252.42|2250.92|2252.42|2250.92|2251.91|2250.41|0
1622440800000|2021-05-31 06:00:00|2252.28|2250.78|2253.32|2251.82|2254.49|2252.99|2251.97|2250.47|0
1622441100000|2021-05-31 06:05:00|2253.33|2251.83|2254.24|2252.74|2254.73|2253.23|2253.33|2251.83|0
1622441400000|2021-05-31 06:10:00|2254.22|2252.72|2255.58|2254.08|2255.58|2254.08|2253.74|2252.24|0
1622441700000|2021-05-31 06:15:00|2255.59|2254.09|2255.59|2254.09|2255.6|2254.1|2255.11|2253.61|0
1622442000000|2021-05-31 06:20:00|2255.45|2253.95|2254.62|2253.12|2255.59|2254.09|2254.62|2253.12|0
1622442300000|2021-05-31 06:25:00|2254.61|2253.11|2254.6|2253.1|2254.62|2253.12|2254.13|2252.63|0
1622442600000|2021-05-31 06:30:00|2254.59|2253.09|2255.07|2253.57|2255.07|2253.57|2254.14|2252.64|0
1622442900000|2021-05-31 06:35:00|2255.06|2253.56|2255.52|2254.12|2255.52|2254.12|2254.14|2252.74|12
1622443200000|2021-05-31 06:40:00|2255.39|2253.99|2255.27|2253.87|2255.64|2254.24|2254.89|2253.49|8
1622443500000|2021-05-31 06:45:00|2255.39|2253.99|2255.39|2253.99|2255.39|2253.99|2255.39|2253.99|0
1622443800000|2021-05-31 06:50:00|2255.52|2254.12|2255.39|2253.99|2255.52|2254.12|2255.27|2253.87|17
1622444100000|2021-05-31 06:55:00|2255.44|2253.94|2255.91|2254.41|2255.94|2254.44|2254.98|2253.48|0
1622444400000|2021-05-31 07:00:00|2256.57|2256.07|2252.82|2252.32|2256.69|2256.19|2251.57|2251.07|1774
1622444700000|2021-05-31 07:05:00|2252.69|2252.19|2253.32|2252.82|2254.57|2254.07|2251.44|2250.94|1033
1622445000000|2021-05-31 07:10:00|2253.44|2252.94|2255.69|2255.19|2255.69|2255.19|2251.69|2251.19|895
1622445300000|2021-05-31 07:15:00|2255.82|2255.32|2256.07|2255.57|2256.32|2255.82|2253.32|2252.82|684
1622445600000|2021-05-31 07:20:00|2255.94|2255.44|2259.94|2259.44|2259.94|2259.44|2255.57|2255.07|746
1622445900000|2021-05-31 07:25:00|2259.82|2259.32|2258.82|2258.32|2260.57|2260.07|2257.82|2257.32|812
1622446200000|2021-05-31 07:30:00|2258.32|2257.82|2258.07|2257.57|2258.44|2257.94|2256.32|2255.82|554
1622446500000|2021-05-31 07:35:00|2258.19|2257.69|2254.44|2253.94|2258.32|2257.82|2254.32|2253.82|420
1622446800000|2021-05-31 07:40:00|2254.28|2253.78|2257.41|2256.91|2257.41|2256.91|2253.78|2253.28|441
1622447100000|2021-05-31 07:45:00|2257.53|2257.03|2257.41|2256.91|2258.91|2258.41|2256.66|2256.16|524
1622447400000|2021-05-31 07:50:00|2257.53|2257.03|2255.66|2255.16|2258.41|2257.91|2255.41|2254.91|358
1622447700000|2021-05-31 07:55:00|2255.91|2255.41|2255.91|2255.41|2257.53|2257.03|2255.16|2254.66|628
1622448000000|2021-05-31 08:00:00|2256.03|2255.53|2255.66|2255.16|2256.03|2255.53|2253.66|2253.16|551
1622448300000|2021-05-31 08:05:00|2255.78|2255.28|2256.66|2256.16|2256.91|2256.41|2255.41|2254.91|370
1622448600000|2021-05-31 08:10:00|2256.78|2256.28|2257.78|2257.28|2258.03|2257.53|2255.66|2255.16|200
1622448900000|2021-05-31 08:15:00|2257.66|2257.16|2259.91|2259.41|2259.91|2259.41|2257.66|2257.16|489
1622449200000|2021-05-31 08:20:00|2259.78|2259.28|2258.91|2258.41|2259.91|2259.41|2258.91|2258.41|222
1622449500000|2021-05-31 08:25:00|2258.78|2258.28|2258.16|2257.66|2258.78|2258.28|2256.91|2256.41|696
1622449800000|2021-05-31 08:30:00|2258.28|2257.78|2258.66|2258.16|2258.91|2258.41|2257.91|2257.41|194
1622450100000|2021-05-31 08:35:00|2258.53|2258.03|2258.66|2258.16|2258.78|2258.28|2257.66|2257.16|184
1622450400000|2021-05-31 08:40:00|2258.78|2258.28|2258.91|2258.41|2259.16|2258.66|2258.41|2257.91|177
1622450700000|2021-05-31 08:45:00|2259.03|2258.53|2256.16|2255.66|2259.03|2258.53|2256.03|2255.53|242
1622451000000|2021-05-31 08:50:00|2256.03|2255.53|2256.16|2255.66|2256.66|2256.16|2255.78|2255.28|191
1622451300000|2021-05-31 08:55:00|2256.28|2255.78|2255.41|2254.91|2256.41|2255.91|2254.91|2254.41|282
1622451600000|2021-05-31 09:00:00|2255.53|2255.03|2256.03|2255.53|2256.41|2255.91|2255.16|2254.66|262
1622451900000|2021-05-31 09:05:00|2256.16|2255.66|2258.41|2257.91|2258.91|2258.41|2255.66|2255.16|379
1622452200000|2021-05-31 09:10:00|2258.28|2257.78|2257.16|2256.66|2258.41|2257.91|2256.91|2256.41|263
1622452500000|2021-05-31 09:15:00|2257.03|2256.53|2257.16|2256.66|2257.41|2256.91|2256.91|2256.41|115
1622452800000|2021-05-31 09:20:00|2257.41|2256.91|2257.66|2257.16|2257.66|2257.16|2256.66|2256.16|182
1622453100000|2021-05-31 09:25:00|2257.53|2257.03|2257.91|2257.41|2258.16|2257.66|2257.16|2256.66|152
1622453400000|2021-05-31 09:30:00|2258.03|2257.53|2256.41|2255.91|2258.03|2257.53|2255.66|2255.16|203
1622453700000|2021-05-31 09:35:00|2256.53|2256.03|2256.91|2256.41|2257.28|2256.78|2256.16|2255.66|156
1622454000000|2021-05-31 09:40:00|2256.78|2256.28|2256.91|2256.41|2257.41|2256.91|2256.41|2255.91|99
1622454300000|2021-05-31 09:45:00|2256.78|2256.28|2255.53|2255.03|2256.78|2256.28|2254.91|2254.41|222
1622454600000|2021-05-31 09:50:00|2255.66|2255.16|2254.66|2254.16|2255.91|2255.41|2254.41|2253.91|384
1622454900000|2021-05-31 09:55:00|2254.53|2254.03|2255.41|2254.91|2255.66|2255.16|2253.66|2253.16|444
1622455200000|2021-05-31 10:00:00|2255.28|2254.78|2255.91|2255.41|2256.53|2256.03|2255.28|2254.78|194
1622455500000|2021-05-31 10:05:00|2255.78|2255.28|2256.41|2255.91|2256.53|2256.03|2254.91|2254.41|180
1622455800000|2021-05-31 10:10:00|2256.28|2255.78|2255.66|2255.16|2256.78|2256.28|2255.66|2255.16|139
1622456100000|2021-05-31 10:15:00|2255.78|2255.28|2256.16|2255.66|2256.66|2256.16|2255.66|2255.16|121
1622456400000|2021-05-31 10:20:00|2256.28|2255.78|2256.91|2256.41|2257.03|2256.53|2256.16|2255.66|137
1622456700000|2021-05-31 10:25:00|2256.78|2256.28|2255.91|2255.41|2257.16|2256.66|2255.66|2255.16|221
1622457000000|2021-05-31 10:30:00|2255.78|2255.28|2255.91|2255.41|2256.03|2255.53|2254.53|2254.03|277
1622457300000|2021-05-31 10:35:00|2256.03|2255.53|2256.16|2255.66|2256.41|2255.91|2255.66|2255.16|172
1622457600000|2021-05-31 10:40:00|2256.28|2255.78|2257.66|2257.16|2257.66|2257.16|2256.28|2255.78|140
1622457900000|2021-05-31 10:45:00|2257.53|2257.03|2257.91|2257.41|2258.03|2257.53|2257.16|2256.66|208
1622458200000|2021-05-31 10:50:00|2257.78|2257.28|2256.41|2255.91|2257.91|2257.41|2256.16|2255.66|301
1622458500000|2021-05-31 10:55:00|2256.28|2255.78|2257.16|2256.66|2257.28|2256.78|2256.28|2255.78|71
1622458800000|2021-05-31 11:00:00|2257.28|2256.78|2256.16|2255.66|2257.41|2256.91|2255.91|2255.41|199
1622459100000|2021-05-31 11:05:00|2256.03|2255.53|2255.66|2255.16|2256.16|2255.66|2255.41|2254.91|188
1622459400000|2021-05-31 11:10:00|2255.78|2255.28|2255.41|2254.91|2255.91|2255.41|2255.41|2254.91|78
1622459700000|2021-05-31 11:15:00|2255.28|2254.78|2254.66|2254.16|2255.28|2254.78|2254.66|2254.16|134
1622460000000|2021-05-31 11:20:00|2254.53|2254.03|2254.91|2254.41|2254.91|2254.41|2254.28|2253.78|180
1622460300000|2021-05-31 11:25:00|2255.03|2254.53|2254.16|2253.66|2255.16|2254.66|2254.03|2253.53|162
1622460600000|2021-05-31 11:30:00|2254.28|2253.78|2253.41|2252.91|2254.28|2253.78|2253.41|2252.91|164
1622460900000|2021-05-31 11:35:00|2253.53|2253.03|2253.66|2253.16|2253.78|2253.28|2253.28|2252.78|371
1622461200000|2021-05-31 11:40:00|2253.5|2253|2253.25|2252.75|2254|2253.5|2253.25|2252.75|170
1622461500000|2021-05-31 11:45:00|2253.37|2252.87|2251.5|2251|2253.75|2253.25|2251.5|2251|305
1622461800000|2021-05-31 11:50:00|2251.62|2251.12|2251.25|2250.75|2252|2251.5|2251|2250.5|376
1622462100000|2021-05-31 11:55:00|2251.12|2250.62|2250.87|2250.37|2251.25|2250.75|2250|2249.5|412
1622462400000|2021-05-31 12:00:00|2251|2250.5|2250|2249.5|2251.25|2250.75|2249.87|2249.37|120
1622462700000|2021-05-31 12:05:00|2250.25|2249.75|2250|2249.5|2250.75|2250.25|2249.5|2249|212
1622463000000|2021-05-31 12:10:00|2250.12|2249.62|2251.75|2251.25|2251.75|2251.25|2250|2249.5|616
1622463300000|2021-05-31 12:15:00|2251.62|2251.12|2251.75|2251.25|2252.37|2251.87|2251.5|2251|136
1622463600000|2021-05-31 12:20:00|2251.87|2251.37|2251.87|2251.37|2252.25|2251.75|2251.62|2251.12|192
1622463900000|2021-05-31 12:25:00|2252|2251.5|2252.12|2251.62|2252.12|2251.62|2251.75|2251.25|95
1622464200000|2021-05-31 12:30:00|2252|2251.5|2252.25|2251.75|2252.5|2252|2251.62|2251.12|189
1622464500000|2021-05-31 12:35:00|2252.12|2251.62|2251|2250.5|2252.25|2251.75|2250.75|2250.25|178
1622464800000|2021-05-31 12:40:00|2251.12|2250.62|2250.75|2250.25|2251.25|2250.75|2250.75|2250.25|90
1622465100000|2021-05-31 12:45:00|2250.5|2250|2250.25|2249.75|2250.5|2250|2250.25|2249.75|134
1622465400000|2021-05-31 12:50:00|2250.37|2249.87|2250.5|2250|2250.75|2250.25|2250.25|2249.75|116
1622465700000|2021-05-31 12:55:00|2250.37|2249.87|2250.25|2249.75|2250.75|2250.25|2250.12|2249.62|491
1622466000000|2021-05-31 13:00:00|2250.12|2249.62|2249.5|2249|2250.37|2249.87|2249.25|2248.75|326
1622466300000|2021-05-31 13:05:00|2249.37|2248.87|2250|2249.5|2250|2249.5|2249.25|2248.75|142
1622466600000|2021-05-31 13:10:00|2249.87|2249.37|2248.25|2247.75|2250|2249.5|2248.12|2247.62|395
1622466900000|2021-05-31 13:15:00|2248.12|2247.62|2248.12|2247.62|2248.5|2248|2247.62|2247.12|343
1622467200000|2021-05-31 13:20:00|2248.25|2247.75|2248.75|2248.25|2249.25|2248.75|2248|2247.5|241
1622467500000|2021-05-31 13:25:00|2248.87|2248.37|2249.12|2248.62|2249.25|2248.75|2248.12|2247.62|193
1622467800000|2021-05-31 13:30:00|2249.25|2248.75|2249|2248.5|2249.25|2248.75|2248.75|2248.25|176
1622468100000|2021-05-31 13:35:00|2248.75|2248.25|2249.25|2248.75|2249.5|2249|2248.75|2248.25|140
1622468400000|2021-05-31 13:40:00|2249.5|2249|2249|2248.5|2249.5|2249|2249|2248.5|208
1622468700000|2021-05-31 13:45:00|2248.75|2248.25|2249|2248.5|2249|2248.5|2248.5|2248|260
1622469000000|2021-05-31 13:50:00|2248.87|2248.37|2250.25|2249.75|2250.37|2249.87|2248.75|2248.25|327
1622469300000|2021-05-31 13:55:00|2250.37|2249.87|2251|2250.5|2251|2250.5|2250.25|2249.75|250
1622469600000|2021-05-31 14:00:00|2250.87|2250.37|2250.5|2250|2251.25|2250.75|2250.25|2249.75|286
1622469900000|2021-05-31 14:05:00|2250.62|2250.12|2251.12|2250.62|2251.12|2250.62|2250.25|2249.75|129
1622470200000|2021-05-31 14:10:00|2250.94|2250.44|2251.07|2250.57|2251.32|2250.82|2250.69|2250.19|186
1622470500000|2021-05-31 14:15:00|2250.57|2250.07|2250.32|2249.82|2250.82|2250.32|2250.32|2249.82|206
1622470800000|2021-05-31 14:20:00|2250.57|2250.07|2251.07|2250.57|2251.07|2250.57|2250.32|2249.82|372
1622471100000|2021-05-31 14:25:00|2251.19|2250.69|2250.82|2250.32|2251.32|2250.82|2250.32|2249.82|357
1622471400000|2021-05-31 14:30:00|2250.69|2250.19|2250.94|2250.44|2250.94|2250.44|2250.44|2249.94|146
1622471700000|2021-05-31 14:35:00|2251.07|2250.57|2249.82|2249.32|2251.07|2250.57|2249.82|2249.32|170
1622472000000|2021-05-31 14:40:00|2249.94|2249.44|2248.94|2248.44|2250.07|2249.57|2248.82|2248.32|230
1622472300000|2021-05-31 14:45:00|2249.07|2248.57|2249.82|2249.32|2249.82|2249.32|2248.82|2248.32|252
1622472600000|2021-05-31 14:50:00|2249.94|2249.44|2249.32|2248.82|2250.32|2249.82|2249.32|2248.82|358
1622472900000|2021-05-31 14:55:00|2249.44|2248.94|2248.19|2247.69|2249.57|2249.07|2248.19|2247.69|329
1622473200000|2021-05-31 15:00:00|2248.32|2247.82|2247.94|2247.44|2248.57|2248.07|2247.57|2247.07|627
1622473500000|2021-05-31 15:05:00|2248.07|2247.57|2247.57|2247.07|2248.57|2248.07|2247.57|2247.07|406
1622473800000|2021-05-31 15:10:00|2247.44|2246.94|2245.82|2245.32|2247.57|2247.07|2245.82|2245.32|693
1622474100000|2021-05-31 15:15:00|2245.57|2245.07|2245.82|2245.32|2246.07|2245.57|2245.19|2244.69|1155
1622474400000|2021-05-31 15:20:00|2245.94|2245.44|2247.2|2245.7|2248.07|2247.57|2245.82|2245.32|1707
1622474700000|2021-05-31 15:25:00|2247.19|2245.69|2242.58|2241.08|2247.22|2245.72|2242.12|2240.62|2479
1622475000000|2021-05-31 15:30:00|2242.56|2241.06|2242.02|2240.62|2244.14|2242.74|2242.02|2240.61|306
1622475300000|2021-05-31 15:35:00|2241.89|2240.49|2242.89|2241.49|2243.14|2241.74|2241.89|2240.49|34
1622475600000|2021-05-31 15:40:00|2243.02|2241.62|2241.39|2239.99|2243.02|2241.62|2241.39|2239.99|30
1622475900000|2021-05-31 15:45:00|2241.27|2239.87|2240.39|2238.99|2241.52|2240.12|2240.39|2238.99|44
1622476200000|2021-05-31 15:50:00|2240.27|2238.87|2240.02|2238.62|2240.39|2238.99|2240.02|2238.62|33
1622476500000|2021-05-31 15:55:00|2239.89|2238.49|2240.32|2238.82|2240.32|2238.87|2239.77|2238.37|47
1622476800000|2021-05-31 16:00:00|2240.31|2238.81|2242.19|2240.69|2242.19|2240.69|2239.85|2238.35|0
1622477100000|2021-05-31 16:05:00|2242.2|2240.7|2241.75|2240.25|2242.77|2241.27|2241.69|2240.19|0
1622477400000|2021-05-31 16:10:00|2241.76|2240.26|2242.46|2240.96|2242.46|2240.96|2241.75|2240.25|0
1622477700000|2021-05-31 16:15:00|2242.47|2240.97|2242.5|2241|2242.51|2241.01|2242.46|2240.96|0
1622478000000|2021-05-31 16:20:00|2242.51|2241.01|2241.08|2239.58|2242.51|2241.01|2241.08|2239.58|0
1622478300000|2021-05-31 16:25:00|2241.07|2239.57|2241|2239.5|2241.99|2240.49|2240.49|2238.99|0
1622478600000|2021-05-31 16:30:00|2240.99|2239.49|2241.42|2239.92|2241.47|2239.97|2240.93|2239.43|0
1622478900000|2021-05-31 16:35:00|2241.41|2239.91|2241.46|2239.96|2241.48|2239.98|2241.41|2239.91|0
1622479200000|2021-05-31 16:40:00|2241.45|2239.95|2241.93|2240.43|2241.93|2240.43|2241.45|2239.95|0
1622479500000|2021-05-31 16:45:00|2241.91|2240.41|2241.9|2240.4|2241.93|2240.43|2241.45|2239.95|0
1622479800000|2021-05-31 16:50:00|2241.91|2240.41|2241.42|2239.92|2241.91|2240.41|2241.41|2239.91|0
1622480100000|2021-05-31 16:55:00|2241.43|2239.93|2241.39|2239.89|2241.93|2240.43|2241.39|2239.89|0
1622480400000|2021-05-31 17:00:00|2241.41|2239.91|2241.03|2239.53|2241.92|2240.42|2241.03|2239.53|0
1622480700000|2021-05-31 17:05:00|2241.02|2239.52|2241.05|2239.55|2241.05|2239.55|2240.95|2239.45|0
1622481000000|2021-05-31 17:10:00|2241.06|2239.56|2241.51|2240.01|2241.51|2240.01|2241.06|2239.56|0
1622481300000|2021-05-31 17:15:00|2241.44|2239.94|2241.06|2239.56|2241.51|2240.01|2241.06|2239.56|0
1622481600000|2021-05-31 17:20:00|2241.07|2239.57|2241.07|2239.57|2241.07|2239.57|2241.07|2239.57|0
1622481900000|2021-05-31 17:25:00|2241.21|2239.71|2241.53|2240.03|2241.53|2240.03|2241.21|2239.71|0
1622482500000|2021-05-31 17:35:00|2241.54|2240.04|2241.15|2239.65|2241.6|2240.1|2241.15|2239.65|0
1622482800000|2021-05-31 17:40:00|2241.16|2239.66|2241.16|2239.66|2241.16|2239.66|2241.15|2239.65|0
1622483100000|2021-05-31 17:45:00|2241.15|2239.65|2241.16|2239.66|2241.16|2239.66|2241.15|2239.65|0
1622483700000|2021-05-31 17:55:00|2241.15|2239.65|2241.16|2239.66|2241.61|2240.11|2241.15|2239.65|0
1622484000000|2021-05-31 18:00:00|2241.15|2239.65|2241.15|2239.65|2241.16|2239.66|2241.15|2239.65|0
1622484300000|2021-05-31 18:05:00|2241.14|2239.64|2241.59|2240.09|2241.59|2240.09|2241.14|2239.64|0
1622484600000|2021-05-31 18:10:00|2241.45|2239.95|2241.57|2240.07|2241.6|2240.1|2241.14|2239.64|0
1622484900000|2021-05-31 18:15:00|2241.44|2239.94|2241.69|2240.19|2242.14|2240.64|2241.12|2239.62|0
1622485200000|2021-05-31 18:20:00|2241.76|2240.26|2241.69|2240.19|2241.92|2240.42|2241.69|2240.19|0
1622485800000|2021-05-31 18:30:00|2241.56|2240.06|2241.74|2240.24|2241.74|2240.24|2241.24|2239.74|0
1622486100000|2021-05-31 18:35:00|2241.67|2240.17|2241.74|2240.24|2241.74|2240.24|2241.29|2239.79|0
1622486400000|2021-05-31 18:40:00|2241.72|2240.22|2241.29|2239.79|2241.74|2240.24|2241.29|2239.79|0
1622486700000|2021-05-31 18:45:00|2241.36|2239.86|2241.74|2240.24|2241.74|2240.24|2241.36|2239.86|0
1622487000000|2021-05-31 18:50:00|2241.67|2240.17|2241.76|2240.26|2241.76|2240.26|2241.29|2239.79|0
1622487300000|2021-05-31 18:55:00|2241.69|2240.19|2242.21|2240.71|2242.21|2240.71|2241.53|2240.03|0
1622487600000|2021-05-31 19:00:00|2242.22|2240.72|2242.67|2241.17|2242.67|2241.17|2242.22|2240.72|0
1622487900000|2021-05-31 19:05:00|2242.6|2241.1|2242.22|2240.72|2242.6|2241.1|2242.22|2240.72|0
1622488200000|2021-05-31 19:10:00|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|0
1622488500000|2021-05-31 19:15:00|2242.21|2240.71|2241.38|2239.88|2242.21|2240.71|2241.38|2239.88|0
1622488800000|2021-05-31 19:20:00|2241.4|2239.9|2241.4|2239.9|2241.85|2240.35|2241.4|2239.9|0
1622489100000|2021-05-31 19:25:00|2241.47|2239.97|2242.25|2240.75|2242.25|2240.75|2241.47|2239.97|0
1622489400000|2021-05-31 19:30:00|2242.19|2240.69|2241.81|2240.31|2242.25|2240.75|2241.8|2240.3|0
1622489700000|2021-05-31 19:35:00|2241.88|2240.38|2242.26|2240.76|2242.26|2240.76|2241.88|2240.38|0
1622490300000|2021-05-31 19:45:00|2242.33|2240.83|2242.26|2240.76|2242.72|2241.22|2242.26|2240.76|0
1622490600000|2021-05-31 19:50:00|2242.27|2240.77|2242.27|2240.77|2242.27|2240.77|2242.27|2240.77|0
1622490900000|2021-05-31 19:55:00|2242.21|2240.71|2241.97|2240.47|2242.3|2240.8|2241.56|2240.06|0
1622491200000|2021-05-31 20:00:00|2241.99|2240.49|2241.97|2240.47|2241.99|2240.49|2241.97|2240.47|0
1622491500000|2021-05-31 20:05:00|2242.03|2240.53|2242.03|2240.53|2242.03|2240.53|2242.03|2240.53|0
1622491800000|2021-05-31 20:10:00|2242.05|2240.55|2242.05|2240.55|2242.05|2240.55|2242.05|2240.55|0
1622492100000|2021-05-31 20:15:00|2242.09|2240.59|2242.09|2240.59|2242.09|2240.59|2242.09|2240.59|0
1622492700000|2021-05-31 20:25:00|2242.1|2240.6|2242.1|2240.6|2242.1|2240.6|2242.1|2240.6|0
1622493000000|2021-05-31 20:30:00|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|0
1622496600000|2021-05-31 21:30:00|2242.13|2240.63|2242.11|2240.61|2242.13|2240.63|2242.1|2240.6|0
1622498400000|2021-05-31 22:00:00|2242.19|2240.69|2244.04|2242.54|2244.47|2242.97|2242.19|2240.69|0
1622498700000|2021-05-31 22:05:00|2244.02|2242.52|2244.28|2242.78|2244.49|2242.99|2243.94|2242.44|0
1622499000000|2021-05-31 22:10:00|2244.3|2242.8|2244.18|2242.68|2244.59|2243.09|2244.18|2242.68|0
1622499300000|2021-05-31 22:15:00|2244.17|2242.67|2244.23|2242.73|2244.49|2242.99|2244.04|2242.54|0
1622499600000|2021-05-31 22:20:00|2244.24|2242.74|2245.36|2243.86|2245.36|2243.86|2244.24|2242.74|0
1622499900000|2021-05-31 22:25:00|2245.35|2243.85|2245.35|2243.85|2245.57|2244.07|2245.26|2243.76|0
1622500200000|2021-05-31 22:30:00|2245.33|2243.83|2245.46|2243.96|2245.66|2244.16|2245.11|2243.61|0
1622500500000|2021-05-31 22:35:00|2245.47|2243.97|2245.56|2244.06|2245.66|2244.16|2245.46|2243.96|0
1622500800000|2021-05-31 22:40:00|2245.57|2244.07|2245.76|2244.26|2245.76|2244.26|2245.57|2244.07|0
1622501100000|2021-05-31 22:45:00|2245.72|2244.22|2245.66|2244.16|2245.76|2244.26|2245.56|2244.06|0
1622501400000|2021-05-31 22:50:00|2245.68|2244.18|2245.47|2243.97|2245.92|2244.42|2245.36|2243.86|0
1622501700000|2021-05-31 22:55:00|2245.48|2243.98|2245.69|2244.19|2245.69|2244.19|2245.48|2243.98|0
1622502000000|2021-05-31 23:00:00|2245.7|2244.2|2245.39|2243.89|2245.7|2244.2|2245.15|2243.65|0
1622502300000|2021-05-31 23:05:00|2245.38|2243.88|2245.29|2243.79|2245.39|2243.89|2245.05|2243.55|0
1622502600000|2021-05-31 23:10:00|2245.3|2243.8|2245.39|2243.89|2245.6|2244.1|2245.3|2243.8|0
1622502900000|2021-05-31 23:15:00|2245.4|2243.9|2245.6|2244.1|2245.6|2244.1|2245.4|2243.9|0
1622503200000|2021-05-31 23:20:00|2245.61|2244.11|2245.5|2244|2245.65|2244.15|2245.29|2243.79|0
1622503500000|2021-05-31 23:25:00|2245.51|2244.01|2246.05|2244.55|2246.05|2244.55|2245.29|2243.79|0
1622503800000|2021-05-31 23:30:00|2246.03|2244.53|2245.6|2244.1|2246.03|2244.53|2245.5|2244|0
1622504100000|2021-05-31 23:35:00|2245.58|2244.08|2245.8|2244.3|2245.8|2244.3|2245.5|2244|0
1622504400000|2021-05-31 23:40:00|2245.81|2244.31|2246.7|2245.2|2246.7|2245.2|2245.81|2244.31|0
1622504700000|2021-05-31 23:45:00|2246.69|2245.19|2246.47|2244.97|2246.71|2245.21|2246.36|2244.86|0
1622505000000|2021-05-31 23:50:00|2246.48|2244.98|2246.47|2244.97|2246.71|2245.21|2246.36|2244.86|0
1622505300000|2021-05-31 23:55:00|2246.45|2244.95|2246.61|2245.11|2246.81|2245.31|2246.36|2244.86|0
1622505600000|2021-06-01 00:00:00|2246.59|2245.09|2246.36|2244.86|2247.02|2245.52|2246.26|2244.76|0
1622505900000|2021-06-01 00:05:00|2246.37|2244.87|2246.05|2244.55|2246.47|2244.97|2245.8|2244.3|0
1622506200000|2021-06-01 00:10:00|2246.06|2244.56|2245.22|2243.72|2246.15|2244.65|2245.08|2243.58|0
1622506500000|2021-06-01 00:15:00|2245.18|2243.68|2244.36|2242.86|2246.26|2244.76|2243.42|2241.92|0
1622506800000|2021-06-01 00:20:00|2244.35|2242.85|2245.32|2243.82|2245.82|2244.32|2244.35|2242.85|0
1622507100000|2021-06-01 00:25:00|2245.33|2243.83|2245.84|2244.34|2245.84|2244.34|2244.84|2243.34|0
1622507400000|2021-06-01 00:30:00|2245.91|2244.41|2246.14|2244.64|2246.83|2245.33|2245.87|2244.37|0
1622507700000|2021-06-01 00:35:00|2246.21|2244.71|2246.38|2244.88|2246.88|2245.38|2245.9|2244.4|0
1622508000000|2021-06-01 00:40:00|2246.39|2244.89|2246.36|2244.86|2246.39|2244.89|2245.9|2244.4|0
1622508300000|2021-06-01 00:45:00|2246.37|2244.87|2246.38|2244.88|2246.87|2245.37|2246.35|2244.85|0
1622508600000|2021-06-01 00:50:00|2246.39|2244.89|2245.9|2244.4|2246.39|2244.89|2245.9|2244.4|0
1622508900000|2021-06-01 00:55:00|2245.91|2244.41|2245.9|2244.4|2246.4|2244.9|2245.9|2244.4|0
1622509200000|2021-06-01 01:00:00|2245.95|2244.45|2246.92|2245.42|2246.92|2245.42|2245.93|2244.43|0
1622509500000|2021-06-01 01:05:00|2246.9|2245.4|2246.89|2245.39|2246.93|2245.43|2246.44|2244.94|0
1622509800000|2021-06-01 01:10:00|2246.88|2245.38|2246.43|2244.93|2246.89|2245.39|2246.42|2244.92|0
1622510100000|2021-06-01 01:15:00|2246.44|2244.94|2246.07|2244.57|2247|2245.5|2246.05|2244.55|0
1622510400000|2021-06-01 01:20:00|2246.21|2244.71|2246.55|2245.05|2246.55|2245.05|2246.06|2244.56|0
1622510700000|2021-06-01 01:25:00|2246.54|2245.04|2244.62|2243.12|2246.54|2245.04|2244.16|2242.66|0
1622511000000|2021-06-01 01:30:00|2244.61|2243.11|2243.1|2241.6|2244.61|2243.11|2242.16|2240.66|0
1622511300000|2021-06-01 01:35:00|2243.11|2241.61|2244.01|2242.51|2244.03|2242.53|2243.08|2241.58|0
1622511600000|2021-06-01 01:40:00|2244|2242.5|2244.32|2242.82|2244.56|2243.06|2243.54|2242.04|0
1622511900000|2021-06-01 01:45:00|2244.39|2242.89|2244.1|2242.6|2245.06|2243.56|2244.09|2242.59|0
1622512200000|2021-06-01 01:50:00|2244.11|2242.61|2244.62|2243.12|2245.09|2243.59|2244.1|2242.6|0
1622512500000|2021-06-01 01:55:00|2244.61|2243.11|2244.11|2242.61|2244.62|2243.12|2244.09|2242.59|0
1622512800000|2021-06-01 02:00:00|2244.18|2242.68|2244.62|2243.12|2245.1|2243.6|2243.65|2242.15|0
1622513100000|2021-06-01 02:05:00|2244.61|2243.11|2244.11|2242.61|2245.08|2243.58|2244.11|2242.61|0
1622513400000|2021-06-01 02:10:00|2244.1|2242.6|2245.06|2243.56|2245.09|2243.59|2243.62|2242.12|0
1622513700000|2021-06-01 02:15:00|2245.07|2243.57|2244.1|2242.6|2245.07|2243.57|2243.62|2242.12|0
1622514000000|2021-06-01 02:20:00|2244.09|2242.59|2243.1|2241.6|2244.1|2242.6|2243.08|2241.58|0
1622514300000|2021-06-01 02:25:00|2243.08|2241.58|2243.58|2242.08|2243.58|2242.08|2242.86|2241.36|0
1622514600000|2021-06-01 02:30:00|2243.44|2241.94|2243.06|2241.56|2243.44|2241.94|2242.56|2241.06|0
1622514900000|2021-06-01 02:35:00|2242.99|2241.49|2243.07|2241.57|2243.09|2241.59|2242.6|2241.1|0
1622515200000|2021-06-01 02:40:00|2243.06|2241.56|2243.06|2241.56|2243.54|2242.04|2243.04|2241.54|0
1622515500000|2021-06-01 02:45:00|2243.07|2241.57|2243.54|2242.04|2243.55|2242.05|2243.06|2241.56|0
1622515800000|2021-06-01 02:50:00|2243.55|2242.05|2243.54|2242.04|2244.03|2242.53|2243.06|2241.56|0
1622516100000|2021-06-01 02:55:00|2243.4|2241.9|2243.54|2242.04|2243.55|2242.05|2243.06|2241.56|0
1622516400000|2021-06-01 03:00:00|2243.52|2242.02|2244.55|2243.05|2244.56|2243.06|2243.52|2242.02|0
1622516700000|2021-06-01 03:05:00|2244.56|2243.06|2244.56|2243.06|2245.01|2243.51|2244.54|2243.04|0
1622517000000|2021-06-01 03:10:00|2244.58|2243.08|2244.59|2243.09|2244.59|2243.09|2244.55|2243.05|0
1622517300000|2021-06-01 03:15:00|2244.61|2243.11|2245.1|2243.6|2245.1|2243.6|2244.61|2243.11|0
1622517600000|2021-06-01 03:20:00|2245.11|2243.61|2245.14|2243.64|2245.16|2243.66|2244.65|2243.15|0
1622517900000|2021-06-01 03:25:00|2245.15|2243.65|2245.17|2243.67|2245.62|2244.12|2245.11|2243.61|0
1622518200000|2021-06-01 03:30:00|2245.18|2243.68|2245.63|2244.13|2245.66|2244.16|2245.16|2243.66|0
1622518500000|2021-06-01 03:35:00|2245.56|2244.06|2245.16|2243.66|2245.64|2244.14|2245.16|2243.66|0
1622518800000|2021-06-01 03:40:00|2245.15|2243.65|2245.14|2243.64|2245.16|2243.66|2244.69|2243.19|0
1622519100000|2021-06-01 03:45:00|2245.15|2243.65|2245.16|2243.66|2245.61|2244.11|2244.69|2243.19|0
1622519400000|2021-06-01 03:50:00|2245.15|2243.65|2245.14|2243.64|2245.16|2243.66|2244.69|2243.19|0
1622519700000|2021-06-01 03:55:00|2245.07|2243.57|2244.66|2243.16|2245.14|2243.64|2244.64|2243.14|0
1622520000000|2021-06-01 04:00:00|2244.67|2243.17|2244.67|2243.17|2245.14|2243.64|2244.66|2243.16|0
1622520300000|2021-06-01 04:05:00|2244.69|2243.19|2245.19|2243.69|2245.19|2243.69|2244.67|2243.17|0
1622520600000|2021-06-01 04:10:00|2245.21|2243.71|2244.74|2243.24|2245.21|2243.71|2244.73|2243.23|0
1622520900000|2021-06-01 04:15:00|2244.73|2243.23|2244.7|2243.2|2244.73|2243.23|2244.69|2243.19|0
1622521200000|2021-06-01 04:20:00|2244.69|2243.19|2244.7|2243.2|2244.72|2243.22|2244.69|2243.19|0
1622521500000|2021-06-01 04:25:00|2244.83|2243.33|2244.82|2243.32|2244.85|2243.35|2244.82|2243.32|0
1622521800000|2021-06-01 04:30:00|2244.96|2243.46|2244.81|2243.31|2245.29|2243.79|2244.77|2243.27|0
1622522100000|2021-06-01 04:35:00|2244.82|2243.32|2244.85|2243.35|2244.85|2243.35|2244.82|2243.32|0
1622522400000|2021-06-01 04:40:00|2244.83|2243.33|2245.31|2243.81|2245.31|2243.81|2244.82|2243.32|0
1622522700000|2021-06-01 04:45:00|2245.32|2243.82|2247.71|2246.21|2247.71|2246.21|2245.31|2243.81|0
1622523000000|2021-06-01 04:50:00|2247.75|2246.25|2247.64|2246.14|2247.75|2246.25|2246.66|2245.16|0
1622523300000|2021-06-01 04:55:00|2247.63|2246.13|2247.63|2246.13|2248.13|2246.63|2247.63|2246.13|0
1622523600000|2021-06-01 05:00:00|2247.62|2246.12|2248.07|2246.57|2248.1|2246.6|2247.17|2245.67|0
1622523900000|2021-06-01 05:05:00|2248.06|2246.56|2247.6|2246.1|2248.07|2246.57|2247.57|2246.07|0
1622524200000|2021-06-01 05:10:00|2247.59|2246.09|2247.6|2246.1|2248.1|2246.6|2247.59|2246.09|0
1622524500000|2021-06-01 05:15:00|2247.59|2246.09|2247.17|2245.67|2247.6|2246.1|2247.12|2245.62|0
1622524800000|2021-06-01 05:20:00|2247.16|2245.66|2247.55|2246.05|2247.55|2246.05|2247.08|2245.58|0
1622525100000|2021-06-01 05:25:00|2247.54|2246.04|2247.02|2245.52|2247.57|2246.07|2247.02|2245.52|0
1622525400000|2021-06-01 05:30:00|2247.03|2245.53|2248.02|2246.52|2248.03|2246.53|2247.03|2245.53|0
1622525700000|2021-06-01 05:35:00|2248.01|2246.51|2248.25|2246.75|2248.48|2246.98|2248|2246.5|0
1622526000000|2021-06-01 05:40:00|2248.24|2246.74|2248.41|2246.91|2248.5|2247|2248.01|2246.51|0
1622526300000|2021-06-01 05:45:00|2248.42|2246.92|2248.28|2246.78|2248.5|2247|2247.96|2246.46|0
1622526600000|2021-06-01 05:50:00|2248.29|2246.79|2248.3|2246.8|2248.38|2246.88|2248.25|2246.75|0
1622526900000|2021-06-01 05:55:00|2248.31|2246.81|2248.69|2247.19|2248.78|2247.28|2248.29|2246.79|0
1622527200000|2021-06-01 06:00:00|2248.68|2247.18|2248.79|2247.29|2248.8|2247.3|2247.27|2245.77|0
1622527500000|2021-06-01 06:05:00|2248.78|2247.28|2247.59|2246.09|2248.78|2247.28|2247.35|2245.85|0
1622527800000|2021-06-01 06:10:00|2247.6|2246.1|2247.54|2246.04|2247.65|2246.15|2246.57|2245.07|0
1622528100000|2021-06-01 06:15:00|2247.55|2246.05|2247.65|2246.15|2248.12|2246.62|2247.54|2246.04|0
1622528400000|2021-06-01 06:20:00|2247.64|2246.14|2247.83|2246.33|2248.31|2246.81|2247.63|2246.13|0
1622528700000|2021-06-01 06:25:00|2247.81|2246.31|2247.76|2246.26|2247.85|2246.35|2247.29|2245.79|0
1622529000000|2021-06-01 06:30:00|2247.82|2246.32|2249.39|2247.99|2250.39|2248.99|2247.19|2245.69|44
1622529300000|2021-06-01 06:35:00|2249.52|2248.12|2250.64|2249.24|2250.64|2249.24|2248.89|2247.49|28
1622529600000|2021-06-01 06:40:00|2250.77|2249.37|2252.02|2250.62|2252.52|2251.12|2250.77|2249.37|16
1622529900000|2021-06-01 06:45:00|2252.27|2250.87|2252.77|2251.37|2253.02|2251.62|2250.27|2248.87|66
1622530200000|2021-06-01 06:50:00|2252.89|2251.49|2251.89|2250.49|2253.14|2251.74|2251.89|2250.49|14
1622530500000|2021-06-01 06:55:00|2252.19|2250.69|2251.74|2250.24|2252.66|2251.16|2251.25|2249.75|0
1622530800000|2021-06-01 07:00:00|2252.19|2250.69|2254.07|2253.57|2256.69|2256.19|2252.19|2250.69|3177
1622531100000|2021-06-01 07:05:00|2253.94|2253.44|2254.69|2254.19|2255.94|2255.44|2250.44|2249.94|1305
1622531400000|2021-06-01 07:10:00|2255.07|2254.57|2253.19|2252.69|2255.32|2254.82|2250.57|2250.07|1159
1622531700000|2021-06-01 07:15:00|2253.32|2252.82|2253.69|2253.19|2255.19|2254.69|2252.32|2251.82|877
1622532000000|2021-06-01 07:20:00|2253.82|2253.32|2255.19|2254.69|2255.57|2255.07|2253.69|2253.19|951
1622532300000|2021-06-01 07:25:00|2255.07|2254.57|2254.44|2253.94|2255.69|2255.19|2253.94|2253.44|780
1622532600000|2021-06-01 07:30:00|2254.57|2254.07|2257.82|2257.32|2257.82|2257.32|2253.69|2253.19|1391
1622532900000|2021-06-01 07:35:00|2258.07|2257.57|2258.69|2258.19|2259.57|2259.07|2257.82|2257.32|1830
1622533200000|2021-06-01 07:40:00|2259.06|2258.56|2261.44|2260.94|2261.69|2261.19|2258.69|2258.19|1686
1622533500000|2021-06-01 07:45:00|2261.56|2261.06|2263.69|2263.19|2263.69|2263.19|2261.56|2261.06|1771
1622533800000|2021-06-01 07:50:00|2263.94|2263.44|2264.94|2264.44|2265.19|2264.69|2262.94|2262.44|1469
1622534100000|2021-06-01 07:55:00|2265.06|2264.56|2265.19|2264.69|2265.69|2265.19|2263.19|2262.69|1112
1622534400000|2021-06-01 08:00:00|2265.31|2264.81|2266.69|2266.19|2268.19|2267.69|2265.19|2264.69|1744
1622534700000|2021-06-01 08:05:00|2266.94|2266.44|2266.44|2265.94|2268.94|2268.44|2266.19|2265.69|1378
1622535000000|2021-06-01 08:10:00|2266.19|2265.69|2263.94|2263.44|2266.94|2266.44|2263.44|2262.94|1395
1622535300000|2021-06-01 08:15:00|2263.81|2263.31|2265.44|2264.94|2265.81|2265.31|2263.44|2262.94|635
1622535600000|2021-06-01 08:20:00|2265.56|2265.06|2268.31|2267.81|2269.19|2268.69|2265.56|2265.06|666
1622535900000|2021-06-01 08:25:00|2268.19|2267.69|2267.69|2267.19|2268.44|2267.94|2266.31|2265.81|533
1622536200000|2021-06-01 08:30:00|2267.94|2267.44|2268.19|2267.69|2268.44|2267.94|2266.94|2266.44|701
1622536500000|2021-06-01 08:35:00|2268.31|2267.81|2267.94|2267.44|2270.19|2269.69|2267.94|2267.44|633
1622536800000|2021-06-01 08:40:00|2267.81|2267.31|2268.69|2268.19|2269.19|2268.69|2267.69|2267.19|524
1622537100000|2021-06-01 08:45:00|2268.94|2268.44|2268.94|2268.44|2269.69|2269.19|2268.44|2267.94|430
1622537400000|2021-06-01 08:50:00|2269.06|2268.56|2270.19|2269.69|2270.56|2270.06|2268.94|2268.44|591
1622537700000|2021-06-01 08:55:00|2270.06|2269.56|2270.44|2269.94|2271.31|2270.81|2269.94|2269.44|700
1622538000000|2021-06-01 09:00:00|2270.69|2270.19|2269.19|2268.69|2271.19|2270.69|2267.94|2267.44|1013
1622538300000|2021-06-01 09:05:00|2269.06|2268.56|2268.44|2267.94|2269.69|2269.19|2268.19|2267.69|486
1622538600000|2021-06-01 09:10:00|2268.69|2268.19|2266.94|2266.44|2269.31|2268.81|2266.69|2266.19|654
1622538900000|2021-06-01 09:15:00|2267.06|2266.56|2269.81|2269.31|2270.31|2269.81|2266.94|2266.44|556
1622539200000|2021-06-01 09:20:00|2269.69|2269.19|2270.94|2270.44|2271.69|2271.19|2269.44|2268.94|609
1622539500000|2021-06-01 09:25:00|2271.19|2270.69|2271.44|2270.94|2271.69|2271.19|2270.44|2269.94|445
1622539800000|2021-06-01 09:30:00|2271.31|2270.81|2270.19|2269.69|2272.06|2271.56|2270.19|2269.69|388
1622540100000|2021-06-01 09:35:00|2269.94|2269.44|2270.19|2269.69|2271.19|2270.69|2269.69|2269.19|343
1622540400000|2021-06-01 09:40:00|2270.06|2269.56|2271.06|2270.56|2271.19|2270.69|2269.94|2269.44|324
1622540700000|2021-06-01 09:45:00|2270.94|2270.44|2268.69|2268.19|2271.06|2270.56|2268.69|2268.19|414
1622541000000|2021-06-01 09:50:00|2268.94|2268.44|2269.44|2268.94|2269.56|2269.06|2268.69|2268.19|345
1622541300000|2021-06-01 09:55:00|2269.56|2269.06|2268.69|2268.19|2269.69|2269.19|2268.19|2267.69|315
1622541600000|2021-06-01 10:00:00|2268.81|2268.31|2268.94|2268.44|2269.44|2268.94|2268.56|2268.06|229
1622541900000|2021-06-01 10:05:00|2268.81|2268.31|2269.44|2268.94|2269.69|2269.19|2268.69|2268.19|305
1622542200000|2021-06-01 10:10:00|2269.31|2268.81|2269.31|2268.81|2270.19|2269.69|2268.94|2268.44|225
1622542500000|2021-06-01 10:15:00|2269.44|2268.94|2268.94|2268.44|2269.81|2269.31|2268.69|2268.19|186
1622542800000|2021-06-01 10:20:00|2269.06|2268.56|2268.56|2268.06|2269.19|2268.69|2268.44|2267.94|253
1622543100000|2021-06-01 10:25:00|2268.44|2267.94|2268.69|2268.19|2268.69|2268.19|2268.06|2267.56|179
1622543400000|2021-06-01 10:30:00|2268.81|2268.31|2267.19|2266.69|2268.81|2268.31|2267.19|2266.69|415
1622543700000|2021-06-01 10:35:00|2267.31|2266.81|2267.56|2267.06|2267.69|2267.19|2266.44|2265.94|219
1622544000000|2021-06-01 10:40:00|2267.69|2267.19|2267.44|2266.94|2268.06|2267.56|2267.19|2266.69|284
1622544300000|2021-06-01 10:45:00|2267.19|2266.69|2266.44|2265.94|2267.56|2267.06|2266.06|2265.56|340
1622544600000|2021-06-01 10:50:00|2266.56|2266.06|2266.94|2266.44|2267.69|2267.19|2266.44|2265.94|162
1622544900000|2021-06-01 10:55:00|2266.81|2266.31|2267.44|2266.94|2267.94|2267.44|2266.44|2265.94|532
1622545200000|2021-06-01 11:00:00|2267.56|2267.06|2268.69|2268.19|2269.06|2268.56|2267.31|2266.81|662
1622545500000|2021-06-01 11:05:00|2268.56|2268.06|2269.31|2268.81|2269.56|2269.06|2268.56|2268.06|534
1622545800000|2021-06-01 11:10:00|2269.19|2268.69|2269.94|2269.44|2269.94|2269.44|2268.69|2268.19|237
1622546100000|2021-06-01 11:15:00|2270.06|2269.56|2270.69|2270.19|2270.94|2270.44|2269.81|2269.31|584
1622546400000|2021-06-01 11:20:00|2270.81|2270.31|2270.69|2270.19|2271.44|2270.94|2270.69|2270.19|296
1622546700000|2021-06-01 11:25:00|2270.81|2270.31|2270.81|2270.31|2271.69|2271.19|2270.56|2270.06|528
1622547000000|2021-06-01 11:30:00|2270.94|2270.44|2270.94|2270.44|2270.94|2270.44|2269.94|2269.44|296
1622547300000|2021-06-01 11:35:00|2271.06|2270.56|2272.31|2271.81|2272.44|2271.94|2270.94|2270.44|446
1622547600000|2021-06-01 11:40:00|2271.98|2271.48|2272.61|2272.11|2272.86|2272.36|2271.73|2271.23|477
1622547900000|2021-06-01 11:45:00|2272.48|2271.98|2272.11|2271.61|2272.61|2272.11|2271.36|2270.86|257
1622548200000|2021-06-01 11:50:00|2271.98|2271.48|2274.23|2273.73|2274.23|2273.73|2271.61|2271.11|458
1622548500000|2021-06-01 11:55:00|2274.11|2273.61|2274.61|2274.11|2274.98|2274.48|2273.86|2273.36|359
1622548800000|2021-06-01 12:00:00|2274.48|2273.98|2274.61|2274.11|2274.98|2274.48|2274.11|2273.61|377
1622549100000|2021-06-01 12:05:00|2274.73|2274.23|2274.86|2274.36|2275.11|2274.61|2274.11|2273.61|863
1622549400000|2021-06-01 12:10:00|2274.98|2274.48|2273.61|2273.11|2275.11|2274.61|2273.61|2273.11|421
1622549700000|2021-06-01 12:15:00|2273.73|2273.23|2272.86|2272.36|2273.73|2273.23|2272.86|2272.36|458
1622550000000|2021-06-01 12:20:00|2272.98|2272.48|2274.48|2273.98|2274.48|2273.98|2272.61|2272.11|385
1622550300000|2021-06-01 12:25:00|2274.61|2274.11|2274.23|2273.73|2274.61|2274.11|2273.61|2273.11|596
1622550600000|2021-06-01 12:30:00|2274.36|2273.86|2273.36|2272.86|2274.36|2273.86|2273.36|2272.86|292
1622550900000|2021-06-01 12:35:00|2273.23|2272.73|2273.61|2273.11|2273.61|2273.11|2272.61|2272.11|478
1622551200000|2021-06-01 12:40:00|2273.48|2272.98|2272.61|2272.11|2273.48|2272.98|2272.36|2271.86|509
1622551500000|2021-06-01 12:45:00|2272.48|2271.98|2272.11|2271.61|2273.11|2272.61|2271.86|2271.36|326
1622551800000|2021-06-01 12:50:00|2272.23|2271.73|2271.86|2271.36|2272.36|2271.86|2271.48|2270.98|388
1622552100000|2021-06-01 12:55:00|2271.98|2271.48|2272.36|2271.86|2272.48|2271.98|2271.98|2271.48|346
1622552400000|2021-06-01 13:00:00|2272.23|2271.73|2271.36|2270.86|2272.23|2271.73|2271.36|2270.86|415
1622552700000|2021-06-01 13:05:00|2271.23|2270.73|2271.11|2270.61|2271.61|2271.11|2271.11|2270.61|449
1622553000000|2021-06-01 13:10:00|2271.36|2270.86|2270.86|2270.36|2271.61|2271.11|2270.73|2270.23|399
1622553300000|2021-06-01 13:15:00|2270.98|2270.48|2271.11|2270.61|2271.36|2270.86|2270.61|2270.11|415
1622553600000|2021-06-01 13:20:00|2270.98|2270.48|2270.11|2269.61|2271.11|2270.61|2270.11|2269.61|641
1622553900000|2021-06-01 13:25:00|2269.98|2269.48|2271.11|2270.61|2271.36|2270.86|2269.98|2269.48|582
1622554200000|2021-06-01 13:30:00|2270.98|2270.48|2272.36|2271.86|2272.86|2272.36|2270.98|2270.48|1405
1622554500000|2021-06-01 13:35:00|2272.48|2271.98|2269.86|2269.36|2272.48|2271.98|2269.86|2269.36|973
1622554800000|2021-06-01 13:40:00|2269.73|2269.23|2270.61|2270.11|2271.11|2270.61|2269.61|2269.11|838
1622555100000|2021-06-01 13:45:00|2270.48|2269.98|2269.11|2268.61|2270.61|2270.11|2268.48|2267.98|1083
1622555400000|2021-06-01 13:50:00|2268.98|2268.48|2268.73|2268.23|2269.11|2268.61|2266.11|2265.61|922
1622555700000|2021-06-01 13:55:00|2268.86|2268.36|2269.48|2268.98|2269.73|2269.23|2267.48|2266.98|745
1622556000000|2021-06-01 14:00:00|2269.61|2269.11|2264.86|2264.36|2270.86|2270.36|2264.86|2264.36|2742
1622556300000|2021-06-01 14:05:00|2264.61|2264.11|2266.48|2265.98|2266.61|2266.11|2264.36|2263.86|878
1622556600000|2021-06-01 14:10:00|2266.76|2266.26|2264.14|2263.64|2266.76|2266.26|2264.14|2263.64|615
1622556900000|2021-06-01 14:15:00|2264.26|2263.76|2263.89|2263.39|2264.64|2264.14|2262.76|2262.26|1049
1622557200000|2021-06-01 14:20:00|2263.76|2263.26|2262.89|2262.39|2263.76|2263.26|2261.14|2260.64|914
1622557500000|2021-06-01 14:25:00|2262.76|2262.26|2265.64|2265.14|2265.64|2265.14|2262.39|2261.89|760
1622557800000|2021-06-01 14:30:00|2265.51|2265.01|2265.64|2265.14|2266.51|2266.01|2264.89|2264.39|836
1622558100000|2021-06-01 14:35:00|2265.51|2265.01|2261.64|2261.14|2265.64|2265.14|2261.64|2261.14|884
1622558400000|2021-06-01 14:40:00|2261.76|2261.26|2263.26|2262.76|2264.39|2263.89|2261.51|2261.01|960
1622558700000|2021-06-01 14:45:00|2263.14|2262.64|2261.39|2260.89|2263.39|2262.89|2260.89|2260.39|976
1622559000000|2021-06-01 14:50:00|2261.64|2261.14|2261.64|2261.14|2261.89|2261.39|2259.39|2258.89|1002
1622559300000|2021-06-01 14:55:00|2261.51|2261.01|2262.39|2261.89|2262.39|2261.89|2260.39|2259.89|810
1622559600000|2021-06-01 15:00:00|2262.14|2261.64|2263.14|2262.64|2263.39|2262.89|2261.39|2260.89|1369
1622559900000|2021-06-01 15:05:00|2263.26|2262.76|2262.64|2262.14|2263.39|2262.89|2261.89|2261.39|678
1622560200000|2021-06-01 15:10:00|2262.51|2262.01|2262.39|2261.89|2262.64|2262.14|2261.51|2261.01|1179
1622560500000|2021-06-01 15:15:00|2262.14|2261.64|2262.89|2262.39|2263.64|2263.14|2262.14|2261.64|1283
1622560800000|2021-06-01 15:20:00|2263.14|2262.64|2264.71|2263.21|2264.71|2263.51|2262.14|2261.64|2536
1622561100000|2021-06-01 15:25:00|2264.73|2263.23|2264.26|2262.76|2264.75|2263.25|2263.77|2262.27|1661
1622561400000|2021-06-01 15:30:00|2264.07|2262.57|2262.46|2261.06|2264.07|2262.57|2261.34|2259.94|495
1622561700000|2021-06-01 15:35:00|2262.59|2261.19|2264.96|2263.56|2265.46|2264.06|2262.59|2261.19|93
1622562000000|2021-06-01 15:40:00|2264.84|2263.44|2265.46|2264.06|2265.46|2264.06|2264.84|2263.44|38
1622562300000|2021-06-01 15:45:00|2265.34|2263.94|2264.84|2263.44|2265.59|2264.19|2264.34|2262.94|118
1622562600000|2021-06-01 15:50:00|2264.71|2263.31|2265.34|2263.94|2266.21|2264.81|2264.59|2263.19|9
1622562900000|2021-06-01 15:55:00|2265.21|2263.81|2265.89|2264.39|2268.09|2266.69|2264.96|2263.56|45
1622563200000|2021-06-01 16:00:00|2265.9|2264.4|2264.91|2263.41|2265.93|2264.43|2264.84|2263.34|0
1622563500000|2021-06-01 16:05:00|2264.9|2263.4|2264.38|2262.88|2265.84|2264.34|2264.36|2262.86|0
1622563800000|2021-06-01 16:10:00|2264.4|2262.9|2263.89|2262.39|2264.4|2262.9|2263.85|2262.35|0
1622564100000|2021-06-01 16:15:00|2263.88|2262.38|2263.83|2262.33|2263.93|2262.43|2263.31|2261.81|0
1622564400000|2021-06-01 16:20:00|2263.85|2262.35|2265.27|2263.77|2265.34|2263.84|2263.8|2262.3|0
1622564700000|2021-06-01 16:25:00|2265.26|2263.76|2264.81|2263.31|2265.34|2263.84|2264.8|2263.3|0
1622565000000|2021-06-01 16:30:00|2264.8|2263.3|2264.8|2263.3|2264.83|2263.33|2264.31|2262.81|0
1622565300000|2021-06-01 16:35:00|2264.81|2263.31|2264.78|2263.28|2265.28|2263.78|2264.77|2263.27|0
1622565600000|2021-06-01 16:40:00|2264.79|2263.29|2264.88|2263.38|2265.37|2263.87|2264.78|2263.28|0
1622565900000|2021-06-01 16:45:00|2264.87|2263.37|2264.83|2263.33|2265.34|2263.84|2264.82|2263.32|0
1622566200000|2021-06-01 16:50:00|2264.82|2263.32|2264.28|2262.78|2264.83|2263.33|2263.77|2262.27|0
1622566500000|2021-06-01 16:55:00|2264.3|2262.8|2264.7|2263.2|2264.7|2263.2|2263.73|2262.23|0
1622566800000|2021-06-01 17:00:00|2264.69|2263.19|2263.16|2261.66|2264.7|2263.2|2263.16|2261.66|0
1622567100000|2021-06-01 17:05:00|2263.15|2261.65|2263.64|2262.14|2263.65|2262.15|2262.58|2261.08|0
1622567400000|2021-06-01 17:10:00|2263.62|2262.12|2263.56|2262.06|2263.65|2262.15|2263.11|2261.61|0
1622567700000|2021-06-01 17:15:00|2263.58|2262.08|2263.06|2261.56|2263.6|2262.1|2262.84|2261.34|0
1622568000000|2021-06-01 17:20:00|2263.08|2261.58|2262.61|2261.11|2263.09|2261.59|2262.12|2260.62|0
1622568300000|2021-06-01 17:25:00|2262.6|2261.1|2262.62|2261.12|2263.11|2261.61|2262.57|2261.07|0
1622568600000|2021-06-01 17:30:00|2262.6|2261.1|2263.22|2261.72|2263.22|2261.72|2262.59|2261.09|0
1622568900000|2021-06-01 17:35:00|2263.2|2261.7|2263.16|2261.66|2263.22|2261.72|2262.67|2261.17|0
1622569200000|2021-06-01 17:40:00|2263.15|2261.65|2262.62|2261.12|2263.16|2261.66|2262.59|2261.09|0
1622569500000|2021-06-01 17:45:00|2262.63|2261.13|2263.5|2262|2263.55|2262.05|2262.55|2261.05|0
1622569800000|2021-06-01 17:50:00|2263.48|2261.98|2263.96|2262.46|2263.98|2262.48|2263.48|2261.98|0
1622570100000|2021-06-01 17:55:00|2263.98|2262.48|2264.99|2263.49|2265.02|2263.52|2263.5|2262|0
1622570400000|2021-06-01 18:00:00|2264.98|2263.48|2265.98|2264.48|2266|2264.5|2264.47|2262.97|0
1622570700000|2021-06-01 18:05:00|2265.97|2264.47|2265.47|2263.97|2266.49|2264.99|2265.47|2263.97|0
1622571000000|2021-06-01 18:10:00|2265.49|2263.99|2265.49|2263.99|2265.97|2264.47|2265.46|2263.96|0
1622571300000|2021-06-01 18:15:00|2265.5|2264|2266.01|2264.51|2266.01|2264.51|2265.49|2263.99|0
1622571600000|2021-06-01 18:20:00|2266.02|2264.52|2266.14|2264.64|2266.14|2264.64|2265.54|2264.04|0
1622571900000|2021-06-01 18:25:00|2266.12|2264.62|2266.62|2265.12|2266.62|2265.12|2266.11|2264.61|0
1622572200000|2021-06-01 18:30:00|2266.6|2265.1|2266.64|2265.14|2266.66|2265.16|2266.12|2264.62|0
1622572500000|2021-06-01 18:35:00|2266.65|2265.15|2267.22|2265.72|2267.7|2266.2|2266.64|2265.14|0
1622572800000|2021-06-01 18:40:00|2267.23|2265.73|2267.68|2266.18|2267.75|2266.25|2267.18|2265.68|0
1622573100000|2021-06-01 18:45:00|2267.67|2266.17|2267.7|2266.2|2267.73|2266.23|2267.2|2265.7|0
1622573400000|2021-06-01 18:50:00|2267.71|2266.21|2267.67|2266.17|2267.73|2266.23|2267.44|2265.94|0
1622573700000|2021-06-01 18:55:00|2267.68|2266.18|2267.73|2266.23|2267.74|2266.24|2267.67|2266.17|0
1622574000000|2021-06-01 19:00:00|2267.74|2266.24|2267.71|2266.21|2267.74|2266.24|2267.22|2265.72|0
1622574300000|2021-06-01 19:05:00|2267.7|2266.2|2266.71|2265.21|2267.7|2266.2|2266.67|2265.17|0
1622574600000|2021-06-01 19:10:00|2266.7|2265.2|2266.14|2264.64|2266.72|2265.22|2266.11|2264.61|0
1622574900000|2021-06-01 19:15:00|2266.15|2264.65|2265.68|2264.18|2266.17|2264.67|2265.64|2264.14|0
1622575200000|2021-06-01 19:20:00|2265.69|2264.19|2267.11|2265.61|2267.59|2266.09|2265.67|2264.17|0
1622575500000|2021-06-01 19:25:00|2267.13|2265.63|2266.04|2264.54|2267.58|2266.08|2266.03|2264.53|0
1622575800000|2021-06-01 19:30:00|2266.03|2264.53|2265.08|2263.58|2266.04|2264.54|2264.64|2263.14|0
1622576100000|2021-06-01 19:35:00|2265.09|2263.59|2265.01|2263.51|2265.54|2264.04|2264.51|2263.01|0
1622576400000|2021-06-01 19:40:00|2264.99|2263.49|2264.94|2263.44|2265.05|2263.55|2264.44|2262.94|0
1622576700000|2021-06-01 19:45:00|2264.95|2263.45|2266.07|2264.57|2266.51|2265.01|2264.92|2263.42|0
1622577000000|2021-06-01 19:50:00|2266.14|2264.64|2265.61|2264.11|2266.3|2264.8|2265.39|2263.89|0
1622577300000|2021-06-01 19:55:00|2265.62|2264.12|2264.38|2262.88|2265.64|2264.14|2263.1|2261.6|0
1622577600000|2021-06-01 20:00:00|2264.42|2262.92|2264.17|2262.67|2264.42|2262.92|2263.51|2262.01|0
1622577900000|2021-06-01 20:05:00|2264.15|2262.65|2265.27|2263.77|2265.27|2263.77|2264.06|2262.56|0
1622578200000|2021-06-01 20:10:00|2265.28|2263.78|2264.61|2263.11|2265.52|2264.02|2264.46|2262.96|0
1622578500000|2021-06-01 20:15:00|2264.57|2263.07|2264.65|2263.15|2264.73|2263.23|2264.48|2262.98|0
1622578800000|2021-06-01 20:20:00|2264.69|2263.19|2264.6|2263.1|2264.86|2263.36|2264.56|2263.06|0
1622579100000|2021-06-01 20:25:00|2264.68|2263.18|2264.6|2263.1|2264.68|2263.18|2264.56|2263.06|0
1622579400000|2021-06-01 20:30:00|2264.58|2263.08|2264.33|2262.83|2264.58|2263.08|2264.19|2262.69|0
1622579700000|2021-06-01 20:35:00|2264.31|2262.81|2264.43|2262.93|2264.64|2263.14|2264.19|2262.69|0
1622580000000|2021-06-01 20:40:00|2264.41|2262.91|2264.19|2262.69|2264.54|2263.04|2264.08|2262.58|0
1622580300000|2021-06-01 20:45:00|2264.21|2262.71|2263.67|2262.17|2264.43|2262.93|2263.67|2262.17|0
1622580600000|2021-06-01 20:50:00|2263.69|2262.19|2263.76|2262.26|2263.88|2262.38|2263.43|2261.93|0
1622580900000|2021-06-01 20:55:00|2263.74|2262.24|2263.86|2262.36|2263.96|2262.46|2263.65|2262.15|0
1622581200000|2021-06-01 21:00:00|2263.9|2262.4|2263.9|2262.4|2263.94|2262.44|2263.9|2262.4|0
1622581500000|2021-06-01 21:05:00|2263.82|2262.32|2263.86|2262.36|2263.86|2262.36|2263.82|2262.32|1
1622582100000|2021-06-01 21:15:00|2264.06|2262.56|2264.06|2262.56|2264.06|2262.56|2264.06|2262.56|1
1622582400000|2021-06-01 21:20:00|2264.05|2262.55|2264|2262.5|2264.13|2262.63|2264|2262.5|0
1622582700000|2021-06-01 21:25:00|2264.12|2262.62|2264.16|2262.66|2264.16|2262.66|2264.04|2262.54|0
1622583000000|2021-06-01 21:30:00|2264.12|2262.62|2264.16|2262.66|2264.33|2262.83|2264.12|2262.62|0
1622583300000|2021-06-01 21:35:00|2264.12|2262.62|2264.03|2262.53|2264.12|2262.62|2264.03|2262.53|0
1622583600000|2021-06-01 21:40:00|2264.11|2262.61|2263.9|2262.4|2264.11|2262.61|2263.9|2262.4|0
1622583900000|2021-06-01 21:45:00|2263.78|2262.28|2263.79|2262.29|2263.91|2262.41|2263.74|2262.24|0
1622584200000|2021-06-01 21:50:00|2263.87|2262.37|2263.87|2262.37|2263.87|2262.37|2263.87|2262.37|0
1622584500000|2021-06-01 21:55:00|2263.91|2262.41|2263.91|2262.41|2263.91|2262.41|2263.87|2262.37|0
1622584800000|2021-06-01 22:00:00|2263.86|2262.36|2262.33|2260.83|2264.14|2262.64|2262.17|2260.67|0
1622585100000|2021-06-01 22:05:00|2262.35|2260.85|2261.81|2260.31|2262.62|2261.12|2260.84|2259.34|0
1622585400000|2021-06-01 22:10:00|2261.83|2260.33|2261.69|2260.19|2262.06|2260.56|2261.63|2260.13|0
1622585700000|2021-06-01 22:15:00|2261.7|2260.2|2262.04|2260.54|2262.5|2261|2261.63|2260.13|0
1622586000000|2021-06-01 22:20:00|2262.06|2260.56|2262.04|2260.54|2262.5|2261|2261.94|2260.44|0
1622586300000|2021-06-01 22:25:00|2262.05|2260.55|2261.94|2260.44|2262.29|2260.79|2261.84|2260.34|0
1622586600000|2021-06-01 22:30:00|2261.93|2260.43|2262.04|2260.54|2262.19|2260.69|2261.63|2260.13|0
1622586900000|2021-06-01 22:35:00|2262.03|2260.53|2261.08|2259.58|2262.03|2260.53|2261.08|2259.58|0
1622587200000|2021-06-01 22:40:00|2261.06|2259.56|2261.18|2259.68|2261.29|2259.79|2260.53|2259.03|0
1622587500000|2021-06-01 22:45:00|2261.17|2259.67|2260.75|2259.25|2261.18|2259.68|2260.73|2259.23|0
1622587800000|2021-06-01 22:50:00|2260.76|2259.26|2261.1|2259.6|2261.1|2259.6|2260.75|2259.25|0
1622588100000|2021-06-01 22:55:00|2261.08|2259.58|2260.65|2259.15|2261.08|2259.58|2260.44|2258.94|0
1622588400000|2021-06-01 23:00:00|2260.63|2259.13|2261.32|2259.82|2261.32|2259.82|2260.2|2258.7|0
1622588700000|2021-06-01 23:05:00|2261.3|2259.8|2259.72|2258.22|2261.3|2259.8|2259.22|2257.72|0
1622589000000|2021-06-01 23:10:00|2259.73|2258.23|2259.52|2258.02|2260.03|2258.53|2259.52|2258.02|0
1622589300000|2021-06-01 23:15:00|2259.51|2258.01|2259.62|2258.12|2259.87|2258.37|2259.32|2257.82|0
1622589600000|2021-06-01 23:20:00|2259.61|2258.11|2259.67|2258.17|2259.67|2258.17|2259.32|2257.82|0
1622589900000|2021-06-01 23:25:00|2259.68|2258.18|2259.98|2258.48|2260.08|2258.58|2259.67|2258.17|0
1622590200000|2021-06-01 23:30:00|2259.96|2258.46|2260.43|2258.93|2260.43|2258.93|2259.87|2258.37|0
1622590500000|2021-06-01 23:35:00|2260.45|2258.95|2260.53|2259.03|2260.93|2259.43|2260.43|2258.93|0
1622590800000|2021-06-01 23:40:00|2260.54|2259.04|2260.53|2259.03|2260.68|2259.18|2260.32|2258.82|0
1622591100000|2021-06-01 23:45:00|2260.55|2259.05|2260.27|2258.77|2260.63|2259.13|2259.98|2258.48|0
1622591400000|2021-06-01 23:50:00|2260.26|2258.76|2260.63|2259.13|2260.63|2259.13|2260.08|2258.58|0
1622591700000|2021-06-01 23:55:00|2260.64|2259.14|2261.08|2259.58|2261.08|2259.58|2260.53|2259.03|0
1622592000000|2021-06-02 00:00:00|2261.06|2259.56|2261.4|2259.9|2261.95|2260.45|2260.53|2259.03|0
1622592300000|2021-06-02 00:05:00|2261.39|2259.89|2261.11|2259.61|2261.4|2259.9|2260.19|2258.69|0
1622592600000|2021-06-02 00:10:00|2261.15|2259.65|2261.95|2260.45|2261.95|2260.45|2260.64|2259.14|0
1622592900000|2021-06-02 00:15:00|2261.96|2260.46|2264.53|2263.03|2264.54|2263.04|2261.85|2260.35|0
1622593200000|2021-06-02 00:20:00|2264.54|2263.04|2263.64|2262.14|2264.61|2263.11|2263.61|2262.11|0
1622593500000|2021-06-02 00:25:00|2263.78|2262.28|2264.13|2262.63|2264.14|2262.64|2263.61|2262.11|0
1622593800000|2021-06-02 00:30:00|2264.12|2262.62|2264.09|2262.59|2264.62|2263.12|2263.61|2262.11|0
1622594100000|2021-06-02 00:35:00|2264.08|2262.58|2264.08|2262.58|2264.56|2263.06|2264.07|2262.57|0
1622594400000|2021-06-02 00:40:00|2264.07|2262.57|2264.06|2262.56|2264.56|2263.06|2263.59|2262.09|0
1622594700000|2021-06-02 00:45:00|2264.05|2262.55|2264.05|2262.55|2264.08|2262.58|2263.56|2262.06|0
1622595000000|2021-06-02 00:50:00|2264.06|2262.56|2265.49|2263.99|2265.51|2264.01|2264.05|2262.55|0
1622595300000|2021-06-02 00:55:00|2265.5|2264|2265.49|2263.99|2265.96|2264.46|2265.45|2263.95|0
1622595600000|2021-06-02 01:00:00|2265.47|2263.97|2265.49|2263.99|2265.5|2264|2265.01|2263.51|0
1622595900000|2021-06-02 01:05:00|2265.48|2263.98|2264.97|2263.47|2265.48|2263.98|2264.94|2263.44|0
1622596200000|2021-06-02 01:10:00|2264.96|2263.46|2265.98|2264.48|2265.99|2264.49|2264.95|2263.45|0
1622596500000|2021-06-02 01:15:00|2265.97|2264.47|2265.97|2264.47|2266|2264.5|2265|2263.5|0
1622596800000|2021-06-02 01:20:00|2265.98|2264.48|2265.96|2264.46|2265.99|2264.49|2265.49|2263.99|0
1622597100000|2021-06-02 01:25:00|2265.95|2264.45|2264.98|2263.48|2265.99|2264.49|2264.98|2263.48|0
1622597400000|2021-06-02 01:30:00|2264.97|2263.47|2264.97|2263.47|2265.94|2264.44|2264.45|2262.95|0
1622597700000|2021-06-02 01:35:00|2264.96|2263.46|2265.44|2263.94|2265.46|2263.96|2264.49|2262.99|0
1622598000000|2021-06-02 01:40:00|2265.43|2263.93|2266.17|2264.67|2266.4|2264.9|2265.43|2263.93|0
1622598300000|2021-06-02 01:45:00|2266.16|2264.66|2265.9|2264.4|2266.4|2264.9|2265.43|2263.93|0
1622598600000|2021-06-02 01:50:00|2265.91|2264.41|2265.68|2264.18|2266.43|2264.93|2265.4|2263.9|0
1622598900000|2021-06-02 01:55:00|2265.75|2264.25|2265.39|2263.89|2265.93|2264.43|2265.38|2263.88|0
1622599200000|2021-06-02 02:00:00|2265.38|2263.88|2264.86|2263.36|2265.86|2264.36|2264.61|2263.11|0
1622599500000|2021-06-02 02:05:00|2264.87|2263.37|2264.93|2263.43|2264.93|2263.43|2264.39|2262.89|0
1622599800000|2021-06-02 02:10:00|2264.94|2263.44|2264.95|2263.45|2264.97|2263.47|2264.92|2263.42|0
1622600100000|2021-06-02 02:15:00|2264.96|2263.46|2264.94|2263.44|2265.41|2263.91|2264.93|2263.43|0
1622600400000|2021-06-02 02:20:00|2265.08|2263.58|2265.94|2264.44|2265.94|2264.44|2265.08|2263.58|0
1622600700000|2021-06-02 02:25:00|2265.93|2264.43|2265.99|2264.49|2266.03|2264.53|2265.72|2264.22|0
1622601000000|2021-06-02 02:30:00|2265.98|2264.48|2265.99|2264.49|2266.02|2264.52|2265.52|2264.02|0
1622601300000|2021-06-02 02:35:00|2266|2264.5|2266.02|2264.52|2266.03|2264.53|2265.52|2264.02|0
1622601600000|2021-06-02 02:40:00|2266.03|2264.53|2265.76|2264.26|2266.03|2264.53|2265.54|2264.04|0
1622601900000|2021-06-02 02:45:00|2265.54|2264.04|2265.51|2264.01|2265.99|2264.49|2265.49|2263.99|0
1622602200000|2021-06-02 02:50:00|2265.52|2264.02|2265.01|2263.51|2265.52|2264.02|2264.98|2263.48|0
1622602500000|2021-06-02 02:55:00|2265|2263.5|2264.01|2262.51|2265.01|2263.51|2264.01|2262.51|0
1622602800000|2021-06-02 03:00:00|2264.02|2262.52|2264.04|2262.54|2264.52|2263.02|2264.02|2262.52|0
1622603100000|2021-06-02 03:05:00|2264.02|2262.52|2265|2263.5|2265.02|2263.52|2264|2262.5|0
1622603400000|2021-06-02 03:10:00|2264.99|2263.49|2265.51|2264.01|2265.99|2264.49|2264.99|2263.49|0
1622603700000|2021-06-02 03:15:00|2265.53|2264.03|2265.51|2264.01|2265.99|2264.49|2265.51|2264.01|0
1622604000000|2021-06-02 03:20:00|2265.53|2264.03|2265.54|2264.04|2265.99|2264.49|2265.06|2263.56|0
1622604300000|2021-06-02 03:25:00|2265.61|2264.11|2265|2263.5|2266.01|2264.51|2265|2263.5|0
1622604600000|2021-06-02 03:30:00|2265.01|2263.51|2264.97|2263.47|2265.01|2263.51|2264.49|2262.99|0
1622604900000|2021-06-02 03:35:00|2264.99|2263.49|2264.51|2263.01|2265.24|2263.74|2264.51|2263.01|0
1622605200000|2021-06-02 03:40:00|2264.52|2263.02|2264.52|2263.02|2264.53|2263.03|2264.51|2263.01|0
1622605500000|2021-06-02 03:45:00|2264.53|2263.03|2265.01|2263.51|2265.03|2263.53|2264.53|2263.03|0
1622605800000|2021-06-02 03:50:00|2265.03|2263.53|2265|2263.5|2265.03|2263.53|2264.76|2263.26|0
1622606100000|2021-06-02 03:55:00|2264.99|2263.49|2264.99|2263.49|2265|2263.5|2264.75|2263.25|0
1622606400000|2021-06-02 04:00:00|2265|2263.5|2264.51|2263.01|2265|2263.5|2264.49|2262.99|0
1622606700000|2021-06-02 04:05:00|2264.5|2263|2264.01|2262.51|2264.52|2263.02|2264|2262.5|0
1622607000000|2021-06-02 04:10:00|2264.15|2262.65|2264.48|2262.98|2264.49|2262.99|2264|2262.5|0
1622607300000|2021-06-02 04:15:00|2264.49|2262.99|2264.48|2262.98|2264.51|2263.01|2264.01|2262.51|0
1622607600000|2021-06-02 04:20:00|2264.49|2262.99|2264|2262.5|2264.94|2263.44|2263.98|2262.48|0
1622607900000|2021-06-02 04:25:00|2264.14|2262.64|2263.98|2262.48|2264.46|2262.96|2263.98|2262.48|0
1622608200000|2021-06-02 04:30:00|2264|2262.5|2263.98|2262.48|2264.46|2262.96|2263.98|2262.48|0
1622608500000|2021-06-02 04:35:00|2263.99|2262.49|2263.91|2262.41|2263.99|2262.49|2263.89|2262.39|0
1622608800000|2021-06-02 04:40:00|2263.93|2262.43|2264.9|2263.4|2264.92|2263.42|2263.93|2262.43|0
1622609100000|2021-06-02 04:45:00|2264.89|2263.39|2264.41|2262.91|2264.9|2263.4|2264.41|2262.91|0
1622609400000|2021-06-02 04:50:00|2264.42|2262.92|2264.41|2262.91|2264.42|2262.92|2263.91|2262.41|0
1622609700000|2021-06-02 04:55:00|2264.4|2262.9|2264.39|2262.89|2264.41|2262.91|2264.39|2262.89|0
1622610000000|2021-06-02 05:00:00|2264.38|2262.88|2263.97|2262.47|2264.44|2262.94|2263.9|2262.4|0
1622610300000|2021-06-02 05:05:00|2263.99|2262.49|2265.43|2263.93|2265.43|2263.93|2263.98|2262.48|0
1622610600000|2021-06-02 05:10:00|2265.42|2263.92|2264.92|2263.42|2265.43|2263.93|2264.92|2263.42|0
1622610900000|2021-06-02 05:15:00|2264.93|2263.43|2264.95|2263.45|2265.44|2263.94|2264.92|2263.42|0
1622611200000|2021-06-02 05:20:00|2264.96|2263.46|2264.48|2262.98|2264.97|2263.47|2264.47|2262.97|0
1622611500000|2021-06-02 05:25:00|2264.47|2262.97|2264.47|2262.97|2264.5|2263|2264.47|2262.97|0
1622611800000|2021-06-02 05:30:00|2264.48|2262.98|2264.95|2263.45|2264.96|2263.46|2264.45|2262.95|0
1622612100000|2021-06-02 05:35:00|2264.96|2263.46|2265.45|2263.95|2265.45|2263.95|2264.94|2263.44|0
1622612400000|2021-06-02 05:40:00|2265.44|2263.94|2265.43|2263.93|2265.46|2263.96|2264.97|2263.47|0
1622612700000|2021-06-02 05:45:00|2265.44|2263.94|2265.45|2263.95|2265.48|2263.98|2265.43|2263.93|0
1622613000000|2021-06-02 05:50:00|2265.46|2263.96|2264.98|2263.48|2265.46|2263.96|2264.97|2263.47|0
1622613300000|2021-06-02 05:55:00|2264.97|2263.47|2264.9|2263.4|2265.43|2263.93|2264.9|2263.4|0
1622613600000|2021-06-02 06:00:00|2264.89|2263.39|2263.92|2262.42|2264.9|2263.4|2263.43|2261.93|0
1622613900000|2021-06-02 06:05:00|2263.93|2262.43|2263.46|2261.96|2263.98|2262.48|2263.46|2261.96|0
1622614200000|2021-06-02 06:10:00|2263.44|2261.94|2263.02|2261.52|2263.49|2261.99|2262.98|2261.48|0
1622614500000|2021-06-02 06:15:00|2263.01|2261.51|2262.56|2261.06|2263.02|2261.52|2262.53|2261.03|0
1622614800000|2021-06-02 06:20:00|2262.57|2261.07|2263.05|2261.55|2263.07|2261.57|2262.54|2261.04|0
1622615100000|2021-06-02 06:25:00|2263.04|2261.54|2262.5|2261|2263.05|2261.55|2262.02|2260.52|0
1622615400000|2021-06-02 06:30:00|2262.36|2260.86|2265.34|2263.94|2266.71|2265.31|2262.05|2260.55|8
1622615700000|2021-06-02 06:35:00|2265.46|2264.06|2265.84|2264.44|2267.09|2265.69|2265.46|2264.06|6
1622616000000|2021-06-02 06:40:00|2265.71|2264.31|2265.71|2264.31|2265.84|2264.44|2264.84|2263.44|7
1622616300000|2021-06-02 06:45:00|2265.59|2264.19|2266.71|2265.31|2266.84|2265.44|2265.59|2264.19|11
1622616600000|2021-06-02 06:50:00|2266.84|2265.44|2266.59|2265.19|2266.96|2265.56|2266.21|2264.81|10
1622616900000|2021-06-02 06:55:00|2266.64|2265.14|2267.56|2266.06|2267.56|2266.06|2266.17|2264.67|0
1622617200000|2021-06-02 07:00:00|2267.42|2265.92|2274.26|2273.76|2275.64|2275.14|2263.64|2263.14|3193
1622617500000|2021-06-02 07:05:00|2273.89|2273.39|2272.89|2272.39|2276.14|2275.64|2272.26|2271.76|2718
1622617800000|2021-06-02 07:10:00|2273.01|2272.51|2271.39|2270.89|2274.01|2273.51|2270.14|2269.64|2432
1622618100000|2021-06-02 07:15:00|2271.14|2270.64|2270.39|2269.89|2272.51|2272.01|2269.89|2269.39|2203
1622618400000|2021-06-02 07:20:00|2270.14|2269.64|2268.89|2268.39|2272.14|2271.64|2268.89|2268.39|1660
1622618700000|2021-06-02 07:25:00|2268.64|2268.14|2267.51|2267.01|2270.26|2269.76|2267.01|2266.51|1823
1622619000000|2021-06-02 07:30:00|2267.39|2266.89|2267.89|2267.39|2268.39|2267.89|2265.89|2265.39|1787
1622619300000|2021-06-02 07:35:00|2268.01|2267.51|2265.64|2265.14|2268.14|2267.64|2264.64|2264.14|934
1622619600000|2021-06-02 07:40:00|2265.67|2265.17|2264.67|2264.17|2266.42|2265.92|2263.42|2262.92|908
1622619900000|2021-06-02 07:45:00|2264.54|2264.04|2263.67|2263.17|2264.54|2264.04|2261.17|2260.67|1279
1622620200000|2021-06-02 07:50:00|2263.79|2263.29|2261.67|2261.17|2263.92|2263.42|2259.42|2258.92|1880
1622620500000|2021-06-02 07:55:00|2261.54|2261.04|2262.67|2262.17|2263.04|2262.54|2260.17|2259.67|836
1622620800000|2021-06-02 08:00:00|2262.42|2261.92|2264.42|2263.92|2264.67|2264.17|2260.67|2260.17|912
1622621100000|2021-06-02 08:05:00|2264.29|2263.79|2265.17|2264.67|2265.17|2264.67|2262.92|2262.42|612
1622621400000|2021-06-02 08:10:00|2265.42|2264.92|2265.67|2265.17|2266.92|2266.42|2264.29|2263.79|941
1622621700000|2021-06-02 08:15:00|2265.79|2265.29|2265.17|2264.67|2266.17|2265.67|2264.54|2264.04|468
1622622000000|2021-06-02 08:20:00|2265.29|2264.79|2265.67|2265.17|2266.67|2266.17|2264.17|2263.67|504
1622622300000|2021-06-02 08:25:00|2265.79|2265.29|2266.79|2266.29|2267.04|2266.54|2265.17|2264.67|530
1622622600000|2021-06-02 08:30:00|2266.92|2266.42|2267.92|2267.42|2268.29|2267.79|2266.17|2265.67|528
1622622900000|2021-06-02 08:35:00|2267.79|2267.29|2268.54|2268.04|2268.67|2268.17|2267.17|2266.67|385
1622623200000|2021-06-02 08:40:00|2268.42|2267.92|2266.67|2266.17|2268.79|2268.29|2266.42|2265.92|426
1622623500000|2021-06-02 08:45:00|2266.54|2266.04|2267.67|2267.17|2268.04|2267.54|2265.67|2265.17|410
1622623800000|2021-06-02 08:50:00|2267.54|2267.04|2268.42|2267.92|2269.92|2269.42|2267.42|2266.92|511
1622624100000|2021-06-02 08:55:00|2268.54|2268.04|2269.29|2268.79|2269.67|2269.17|2267.17|2266.67|1009
1622624400000|2021-06-02 09:00:00|2269.17|2268.67|2270.42|2269.92|2270.92|2270.42|2269.17|2268.67|774
1622624700000|2021-06-02 09:05:00|2270.29|2269.79|2271.42|2270.92|2272.17|2271.67|2270.17|2269.67|1170
1622625000000|2021-06-02 09:10:00|2271.29|2270.79|2270.67|2270.17|2271.29|2270.79|2270.17|2269.67|923
1622625300000|2021-06-02 09:15:00|2270.54|2270.04|2271.17|2270.67|2271.67|2271.17|2269.92|2269.42|410
1622625600000|2021-06-02 09:20:00|2271.04|2270.54|2271.04|2270.54|2271.92|2271.42|2270.42|2269.92|546
1622625900000|2021-06-02 09:25:00|2270.92|2270.42|2271.67|2271.17|2271.92|2271.42|2270.67|2270.17|857
1622626200000|2021-06-02 09:30:00|2271.79|2271.29|2271.92|2271.42|2272.17|2271.67|2270.92|2270.42|1143
1622626500000|2021-06-02 09:35:00|2272.04|2271.54|2272.17|2271.67|2272.92|2272.42|2271.92|2271.42|824
1622626800000|2021-06-02 09:40:00|2272.04|2271.54|2272.42|2271.92|2272.67|2272.17|2271.67|2271.17|834
1622627100000|2021-06-02 09:45:00|2272.29|2271.79|2270.92|2270.42|2272.29|2271.79|2270.17|2269.67|544
1622627400000|2021-06-02 09:50:00|2270.79|2270.29|2271.42|2270.92|2271.92|2271.42|2270.67|2270.17|229
1622627700000|2021-06-02 09:55:00|2271.17|2270.67|2271.42|2270.92|2272.17|2271.67|2270.92|2270.42|175
1622628000000|2021-06-02 10:00:00|2271.29|2270.79|2270.42|2269.92|2271.54|2271.04|2270.17|2269.67|295
1622628300000|2021-06-02 10:05:00|2270.29|2269.79|2270.67|2270.17|2271.29|2270.79|2269.29|2268.79|410
1622628600000|2021-06-02 10:10:00|2270.79|2270.29|2269.42|2268.92|2271.17|2270.67|2269.42|2268.92|277
1622628900000|2021-06-02 10:15:00|2269.17|2268.67|2267.92|2267.42|2269.92|2269.42|2267.54|2267.04|377
1622629200000|2021-06-02 10:20:00|2268.04|2267.54|2268.67|2268.17|2268.67|2268.17|2267.54|2267.04|237
1622629500000|2021-06-02 10:25:00|2268.54|2268.04|2269.92|2269.42|2269.92|2269.42|2267.92|2267.42|289
1622629800000|2021-06-02 10:30:00|2269.79|2269.29|2270.67|2270.17|2270.79|2270.29|2269.67|2269.17|527
1622630100000|2021-06-02 10:35:00|2270.79|2270.29|2270.17|2269.67|2270.92|2270.42|2269.54|2269.04|376
1622630400000|2021-06-02 10:40:00|2270.04|2269.54|2269.79|2269.29|2270.79|2270.29|2269.67|2269.17|218
1622630700000|2021-06-02 10:45:00|2269.67|2269.17|2269.17|2268.67|2270.42|2269.92|2269.17|2268.67|451
1622631000000|2021-06-02 10:50:00|2269.29|2268.79|2269.54|2269.04|2270.17|2269.67|2269.17|2268.67|687
1622631300000|2021-06-02 10:55:00|2269.42|2268.92|2270.67|2270.17|2270.92|2270.42|2269.29|2268.79|676
1622631600000|2021-06-02 11:00:00|2270.79|2270.29|2270.29|2269.79|2270.92|2270.42|2270.17|2269.67|371
1622631900000|2021-06-02 11:05:00|2270.17|2269.67|2269.92|2269.42|2270.79|2270.29|2269.42|2268.92|466
1622632200000|2021-06-02 11:10:00|2270.04|2269.54|2269.92|2269.42|2270.67|2270.17|2269.67|2269.17|348
1622632500000|2021-06-02 11:15:00|2269.79|2269.29|2268.29|2267.79|2269.92|2269.42|2268.29|2267.79|359
1622632800000|2021-06-02 11:20:00|2268.42|2267.92|2268.92|2268.42|2268.92|2268.42|2267.17|2266.67|452
1622633100000|2021-06-02 11:25:00|2268.79|2268.29|2268.67|2268.17|2269.42|2268.92|2268.04|2267.54|481
1622633400000|2021-06-02 11:30:00|2268.79|2268.29|2268.54|2268.04|2269.42|2268.92|2267.92|2267.42|576
1622633700000|2021-06-02 11:35:00|2268.67|2268.17|2267.92|2267.42|2268.92|2268.42|2267.42|2266.92|504
1622634000000|2021-06-02 11:40:00|2268.21|2267.71|2267.46|2266.96|2268.58|2268.08|2267.21|2266.71|768
1622634300000|2021-06-02 11:45:00|2267.58|2267.08|2267.58|2267.08|2268.46|2267.96|2267.21|2266.71|399
1622634600000|2021-06-02 11:50:00|2267.46|2266.96|2266.71|2266.21|2268.21|2267.71|2265.71|2265.21|658
1622634900000|2021-06-02 11:55:00|2266.58|2266.08|2266.83|2266.33|2267.21|2266.71|2265.71|2265.21|435
1622635200000|2021-06-02 12:00:00|2266.71|2266.21|2267.21|2266.71|2267.58|2267.08|2266.21|2265.71|358
1622635500000|2021-06-02 12:05:00|2267.33|2266.83|2267.33|2266.83|2267.71|2267.21|2266.96|2266.46|365
1622635800000|2021-06-02 12:10:00|2267.21|2266.71|2265.46|2264.96|2267.46|2266.96|2264.96|2264.46|667
1622636100000|2021-06-02 12:15:00|2265.33|2264.83|2264.46|2263.96|2265.96|2265.46|2264.33|2263.83|392
1622636400000|2021-06-02 12:20:00|2264.58|2264.08|2266.21|2265.71|2266.33|2265.83|2264.58|2264.08|392
1622636700000|2021-06-02 12:25:00|2266.08|2265.58|2265.71|2265.21|2266.46|2265.96|2265.46|2264.96|378
1622637000000|2021-06-02 12:30:00|2265.83|2265.33|2266.46|2265.96|2266.46|2265.96|2265.46|2264.96|286
1622637300000|2021-06-02 12:35:00|2266.33|2265.83|2265.21|2264.71|2266.46|2265.96|2264.96|2264.46|324
1622637600000|2021-06-02 12:40:00|2265.33|2264.83|2267.21|2266.71|2267.21|2266.71|2265.21|2264.71|375
1622637900000|2021-06-02 12:45:00|2267.33|2266.83|2268.33|2267.83|2268.46|2267.96|2267.08|2266.58|337
1622638200000|2021-06-02 12:50:00|2268.46|2267.96|2268.21|2267.71|2268.71|2268.21|2267.46|2266.96|301
1622638500000|2021-06-02 12:55:00|2268.46|2267.96|2268.21|2267.71|2268.71|2268.21|2268.08|2267.58|263
1622638800000|2021-06-02 13:00:00|2268.33|2267.83|2268.71|2268.21|2269.21|2268.71|2268.21|2267.71|313
1622639100000|2021-06-02 13:05:00|2268.58|2268.08|2268.33|2267.83|2268.96|2268.46|2268.21|2267.71|508
1622639400000|2021-06-02 13:10:00|2268.21|2267.71|2268.46|2267.96|2268.83|2268.33|2268.08|2267.58|280
1622639700000|2021-06-02 13:15:00|2268.71|2268.21|2268.71|2268.21|2269.21|2268.71|2268.21|2267.71|227
1622640000000|2021-06-02 13:20:00|2268.83|2268.33|2269.96|2269.46|2269.96|2269.46|2268.58|2268.08|176
1622640300000|2021-06-02 13:25:00|2270.21|2269.71|2270.83|2270.33|2271.21|2270.71|2270.21|2269.71|331
1622640600000|2021-06-02 13:30:00|2270.71|2270.21|2268.71|2268.21|2270.96|2270.46|2268.21|2267.71|1039
1622640900000|2021-06-02 13:35:00|2268.58|2268.08|2266.08|2265.58|2268.71|2268.21|2265.71|2265.21|661
1622641200000|2021-06-02 13:40:00|2266.21|2265.71|2267.21|2266.71|2267.96|2267.46|2265.58|2265.08|656
1622641500000|2021-06-02 13:45:00|2267.08|2266.58|2267.71|2267.21|2267.71|2267.21|2266.46|2265.96|1584
1622641800000|2021-06-02 13:50:00|2267.58|2267.08|2265.71|2265.21|2267.58|2267.08|2265.46|2264.96|740
1622642100000|2021-06-02 13:55:00|2265.96|2265.46|2265.46|2264.96|2266.21|2265.71|2264.96|2264.46|1062
1622642400000|2021-06-02 14:00:00|2265.58|2265.08|2265.08|2264.58|2266.21|2265.71|2264.71|2264.21|882
1622642700000|2021-06-02 14:05:00|2264.96|2264.46|2265.96|2265.46|2266.83|2266.33|2264.96|2264.46|974
1622643000000|2021-06-02 14:10:00|2265.81|2265.31|2266.06|2265.56|2267.18|2266.68|2265.31|2264.81|666
1622643300000|2021-06-02 14:15:00|2266.18|2265.68|2266.81|2266.31|2267.31|2266.81|2264.81|2264.31|630
1622643600000|2021-06-02 14:20:00|2266.56|2266.06|2267.31|2266.81|2267.43|2266.93|2266.18|2265.68|525
1622643900000|2021-06-02 14:25:00|2267.43|2266.93|2267.81|2267.31|2268.06|2267.56|2266.81|2266.31|867
1622644200000|2021-06-02 14:30:00|2267.93|2267.43|2268.43|2267.93|2269.81|2269.31|2267.81|2267.31|716
1622644500000|2021-06-02 14:35:00|2268.31|2267.81|2268.56|2268.06|2268.81|2268.31|2268.06|2267.56|587
1622644800000|2021-06-02 14:40:00|2268.68|2268.18|2269.56|2269.06|2269.81|2269.31|2268.56|2268.06|313
1622645100000|2021-06-02 14:45:00|2269.43|2268.93|2269.56|2269.06|2269.56|2269.06|2269.06|2268.56|403
1622645400000|2021-06-02 14:50:00|2269.68|2269.18|2269.56|2269.06|2269.93|2269.43|2268.56|2268.06|789
1622645700000|2021-06-02 14:55:00|2269.43|2268.93|2269.56|2269.06|2269.81|2269.31|2268.56|2268.06|750
1622646000000|2021-06-02 15:00:00|2269.43|2268.93|2270.06|2269.56|2270.43|2269.93|2268.93|2268.43|1000
1622646300000|2021-06-02 15:05:00|2270.18|2269.68|2271.31|2270.81|2271.56|2271.06|2270.06|2269.56|751
1622646600000|2021-06-02 15:10:00|2271.43|2270.93|2271.31|2270.81|2272.31|2271.81|2270.81|2270.31|844
1622646900000|2021-06-02 15:15:00|2271.18|2270.68|2270.56|2270.06|2272.06|2271.56|2270.31|2269.81|1146
1622647200000|2021-06-02 15:20:00|2270.68|2270.18|2271.04|2269.54|2271.81|2271.31|2270.56|2269.54|1381
1622647500000|2021-06-02 15:25:00|2271.03|2269.53|2270.54|2269.04|2271.03|2269.53|2270.06|2268.56|647
1622647800000|2021-06-02 15:30:00|2270.56|2269.06|2270.26|2268.86|2270.57|2269.11|2268.51|2267.11|261
1622648100000|2021-06-02 15:35:00|2270.38|2268.98|2269.38|2267.98|2271.51|2270.11|2269.01|2267.61|71
1622648400000|2021-06-02 15:40:00|2269.26|2267.86|2269.51|2268.11|2269.76|2268.36|2269.01|2267.61|39
1622648700000|2021-06-02 15:45:00|2269.38|2267.98|2269.26|2267.86|2269.51|2268.11|2269.13|2267.73|2
1622649000000|2021-06-02 15:50:00|2269.51|2268.11|2269.51|2268.11|2269.76|2268.36|2269.13|2267.73|34
1622649300000|2021-06-02 15:55:00|2269.76|2268.36|2269.68|2268.18|2269.76|2268.36|2269.26|2267.86|15
1622649600000|2021-06-02 16:00:00|2269.69|2268.19|2269.2|2267.7|2270.16|2268.66|2268.74|2267.24|0
1622649900000|2021-06-02 16:05:00|2269.19|2267.69|2269.22|2267.72|2269.26|2267.76|2269.18|2267.68|0
1622650200000|2021-06-02 16:10:00|2269.2|2267.7|2269.64|2268.14|2269.64|2268.14|2268.7|2267.2|0
1622650500000|2021-06-02 16:15:00|2269.66|2268.16|2269.76|2268.26|2269.8|2268.3|2269.16|2267.66|0
1622650800000|2021-06-02 16:20:00|2269.74|2268.24|2269.22|2267.72|2269.79|2268.29|2269.21|2267.71|0
1622651100000|2021-06-02 16:25:00|2269.21|2267.71|2269.16|2267.66|2269.24|2267.74|2268.63|2267.13|0
1622651400000|2021-06-02 16:30:00|2269.15|2267.65|2268.7|2267.2|2269.16|2267.66|2268.14|2266.64|0
1622651700000|2021-06-02 16:35:00|2268.69|2267.19|2269.39|2267.89|2269.84|2268.34|2268.66|2267.16|0
1622652000000|2021-06-02 16:40:00|2269.37|2267.87|2269.4|2267.9|2269.4|2267.9|2268.91|2267.41|0
1622652300000|2021-06-02 16:45:00|2269.41|2267.91|2269.46|2267.96|2269.47|2267.97|2269.4|2267.9|0
1622652600000|2021-06-02 16:50:00|2269.6|2268.1|2269.92|2268.42|2269.94|2268.44|2269.6|2268.1|0
1622652900000|2021-06-02 16:55:00|2269.91|2268.41|2269.89|2268.39|2269.94|2268.44|2269.88|2268.38|0
1622653200000|2021-06-02 17:00:00|2269.91|2268.41|2270.39|2268.89|2270.4|2268.9|2269.89|2268.39|0
1622653500000|2021-06-02 17:05:00|2270.38|2268.88|2270.36|2268.86|2270.4|2268.9|2269.87|2268.37|0
1622653800000|2021-06-02 17:10:00|2270.35|2268.85|2269.84|2268.34|2270.39|2268.89|2269.31|2267.81|0
1622654100000|2021-06-02 17:15:00|2269.85|2268.35|2269.31|2267.81|2269.85|2268.35|2268.84|2267.34|0
1622654400000|2021-06-02 17:20:00|2269.3|2267.8|2267.66|2266.16|2269.31|2267.81|2267.66|2266.16|0
1622654700000|2021-06-02 17:25:00|2267.65|2266.15|2267.76|2266.26|2267.78|2266.28|2267.17|2265.67|0
1622655000000|2021-06-02 17:30:00|2267.73|2266.23|2268.24|2266.74|2268.24|2266.74|2267.7|2266.2|0
1622655300000|2021-06-02 17:35:00|2268.23|2266.73|2268.71|2267.21|2268.76|2267.26|2268.21|2266.71|0
1622655600000|2021-06-02 17:40:00|2268.7|2267.2|2268.24|2266.74|2268.71|2267.21|2268.21|2266.71|0
1622655900000|2021-06-02 17:45:00|2268.23|2266.73|2267.65|2266.15|2268.73|2267.23|2267.6|2266.1|0
1622656200000|2021-06-02 17:50:00|2267.66|2266.16|2268.17|2266.67|2268.2|2266.7|2267.65|2266.15|0
1622656500000|2021-06-02 17:55:00|2268.15|2266.65|2268.18|2266.68|2268.2|2266.7|2267.66|2266.16|0
1622656800000|2021-06-02 18:00:00|2268.17|2266.67|2268.27|2266.77|2268.76|2267.26|2268.17|2266.67|0
1622657100000|2021-06-02 18:05:00|2268.26|2266.76|2267.59|2266.09|2268.73|2267.23|2267.59|2266.09|0
1622657400000|2021-06-02 18:10:00|2267.6|2266.1|2267.46|2265.96|2267.66|2266.16|2266.94|2265.44|0
1622657700000|2021-06-02 18:15:00|2267.44|2265.94|2268.13|2266.63|2268.63|2267.13|2266.98|2265.48|0
1622658000000|2021-06-02 18:20:00|2268.12|2266.62|2268.66|2267.16|2268.68|2267.18|2268.11|2266.61|0
1622658300000|2021-06-02 18:25:00|2268.68|2267.18|2269.07|2267.57|2269.17|2267.67|2268.61|2267.11|0
1622658600000|2021-06-02 18:30:00|2269.06|2267.56|2268.63|2267.13|2269.13|2267.63|2268.56|2267.06|0
1622658900000|2021-06-02 18:35:00|2268.62|2267.12|2269.07|2267.57|2269.11|2267.61|2268.53|2267.03|0
1622659200000|2021-06-02 18:40:00|2269.06|2267.56|2269.04|2267.54|2269.11|2267.61|2269.01|2267.51|0
1622659500000|2021-06-02 18:45:00|2269.05|2267.55|2269.55|2268.05|2269.56|2268.06|2269.01|2267.51|0
1622659800000|2021-06-02 18:50:00|2269.54|2268.04|2269.52|2268.02|2269.54|2268.04|2269.01|2267.51|0
1622660100000|2021-06-02 18:55:00|2269.5|2268|2269.56|2268.06|2269.59|2268.09|2269.02|2267.52|0
1622660400000|2021-06-02 19:00:00|2269.55|2268.05|2268.99|2267.49|2269.56|2268.06|2268.97|2267.47|0
1622660700000|2021-06-02 19:05:00|2269|2267.5|2269.51|2268.01|2269.57|2268.07|2269|2267.5|0
1622661000000|2021-06-02 19:10:00|2269.5|2268|2269.57|2268.07|2270.05|2268.55|2269.04|2267.54|0
1622661300000|2021-06-02 19:15:00|2270.02|2268.52|2269.52|2268.02|2270.05|2268.55|2269.51|2268.01|0
1622661600000|2021-06-02 19:20:00|2269.51|2268.01|2269.45|2267.95|2269.97|2268.47|2269.43|2267.93|0
1622661900000|2021-06-02 19:25:00|2269.46|2267.96|2269.37|2267.87|2269.49|2267.99|2269.37|2267.87|0
1622662200000|2021-06-02 19:30:00|2269.35|2267.85|2268.89|2267.39|2269.44|2267.94|2268.87|2267.37|0
1622662500000|2021-06-02 19:35:00|2268.87|2267.37|2268.9|2267.4|2268.97|2267.47|2268.37|2266.87|0
1622662800000|2021-06-02 19:40:00|2268.92|2267.42|2269.39|2267.89|2269.39|2267.89|2268.83|2267.33|0
1622663100000|2021-06-02 19:45:00|2269.37|2267.87|2269.84|2268.34|2269.87|2268.37|2269.33|2267.83|0
1622663400000|2021-06-02 19:50:00|2269.87|2268.37|2269.49|2267.99|2270.49|2268.99|2268.89|2267.39|0
1622663700000|2021-06-02 19:55:00|2269.47|2267.97|2270.4|2268.9|2270.77|2269.27|2269.03|2267.53|0
1622664000000|2021-06-02 20:00:00|2270.42|2268.92|2269.5|2268|2270.42|2268.92|2269.39|2267.89|0
1622664300000|2021-06-02 20:05:00|2269.51|2268.01|2269.6|2268.1|2269.6|2268.1|2269.15|2267.65|0
1622664600000|2021-06-02 20:10:00|2269.62|2268.12|2269.34|2267.84|2269.7|2268.2|2269.25|2267.75|0
1622664900000|2021-06-02 20:15:00|2269.3|2267.8|2269.26|2267.76|2269.34|2267.84|2269.18|2267.68|0
1622665200000|2021-06-02 20:20:00|2269.27|2267.77|2269.27|2267.77|2269.44|2267.94|2269.27|2267.77|0
1622665500000|2021-06-02 20:25:00|2269.31|2267.81|2269.31|2267.81|2269.35|2267.85|2269.23|2267.73|0
1622665800000|2021-06-02 20:30:00|2269.33|2267.83|2268.59|2267.09|2269.56|2268.06|2267.73|2266.23|0
1622666100000|2021-06-02 20:35:00|2268.61|2267.11|2268.84|2267.34|2268.84|2267.34|2268.29|2266.79|0
1622666400000|2021-06-02 20:40:00|2268.82|2267.32|2269.25|2267.75|2269.39|2267.89|2268.7|2267.2|0
1622666700000|2021-06-02 20:45:00|2269.23|2267.73|2269.25|2267.75|2269.25|2267.75|2269.05|2267.55|0
1622667000000|2021-06-02 20:50:00|2269.23|2267.73|2269.39|2267.89|2269.39|2267.89|2269.15|2267.65|0
1622667300000|2021-06-02 20:55:00|2269.38|2267.88|2270.01|2268.51|2270.15|2268.65|2269.15|2267.65|0
1622667600000|2021-06-02 21:00:00|2270.03|2268.53|2269.88|2268.38|2270.05|2268.55|2269.84|2268.34|0
1622667900000|2021-06-02 21:05:00|2269.84|2268.34|2269.85|2268.35|2269.89|2268.39|2269.8|2268.3|0
1622668500000|2021-06-02 21:15:00|2270.02|2268.52|2270.06|2268.56|2270.06|2268.56|2269.93|2268.43|0
1622669100000|2021-06-02 21:25:00|2269.98|2268.48|2269.98|2268.48|2269.98|2268.48|2269.93|2268.43|0
1622669700000|2021-06-02 21:35:00|2270.02|2268.52|2270.02|2268.52|2270.14|2268.64|2270.02|2268.52|0
1622670000000|2021-06-02 21:40:00|2269.98|2268.48|2270.02|2268.52|2270.02|2268.52|2269.98|2268.48|0
1622670300000|2021-06-02 21:45:00|2270.06|2268.56|2270.05|2268.55|2270.1|2268.6|2269.97|2268.47|0
1622670600000|2021-06-02 21:50:00|2270.09|2268.59|2270.18|2268.68|2270.18|2268.68|2270.09|2268.59|0
1622670900000|2021-06-02 21:55:00|2270.13|2268.63|2270.13|2268.63|2270.18|2268.68|2270.05|2268.55|0
1622671200000|2021-06-02 22:00:00|2270.23|2268.73|2270.37|2268.87|2270.82|2269.32|2269.96|2268.46|0
1622671500000|2021-06-02 22:05:00|2270.35|2268.85|2270.06|2268.56|2270.37|2268.87|2270.06|2268.56|0
1622671800000|2021-06-02 22:10:00|2270.08|2268.58|2269.81|2268.31|2270.27|2268.77|2269.76|2268.26|0
1622672100000|2021-06-02 22:15:00|2269.82|2268.32|2270.06|2268.56|2270.21|2268.71|2269.82|2268.32|0
1622672400000|2021-06-02 22:20:00|2270.08|2268.58|2270.32|2268.82|2270.37|2268.87|2269.96|2268.46|0
1622672700000|2021-06-02 22:25:00|2270.33|2268.83|2270.37|2268.87|2270.37|2268.87|2270.16|2268.66|0
1622673000000|2021-06-02 22:30:00|2270.39|2268.89|2270.16|2268.66|2270.51|2269.01|2270.16|2268.66|0
1622673300000|2021-06-02 22:35:00|2270.14|2268.64|2269.96|2268.46|2270.27|2268.77|2269.96|2268.46|0
1622673600000|2021-06-02 22:40:00|2269.98|2268.48|2269.96|2268.46|2270.06|2268.56|2269.81|2268.31|0
1622673900000|2021-06-02 22:45:00|2269.94|2268.44|2269.81|2268.31|2269.96|2268.46|2269.71|2268.21|0
1622674200000|2021-06-02 22:50:00|2269.82|2268.32|2269.96|2268.46|2270.01|2268.51|2269.81|2268.31|0
1622674500000|2021-06-02 22:55:00|2269.97|2268.47|2270.06|2268.56|2270.06|2268.56|2269.96|2268.46|0
1622674800000|2021-06-02 23:00:00|2270.04|2268.54|2269.71|2268.21|2270.16|2268.66|2269.71|2268.21|0
1622675100000|2021-06-02 23:05:00|2269.72|2268.22|2269.81|2268.31|2270.16|2268.66|2269.71|2268.21|0
1622675400000|2021-06-02 23:10:00|2269.82|2268.32|2269.81|2268.31|2269.96|2268.46|2269.71|2268.21|0
1622675700000|2021-06-02 23:15:00|2269.82|2268.32|2269.71|2268.21|2269.96|2268.46|2269.71|2268.21|0
1622676000000|2021-06-02 23:20:00|2269.72|2268.22|2269.81|2268.31|2270.06|2268.56|2269.71|2268.21|0
1622676300000|2021-06-02 23:25:00|2269.83|2268.33|2269.96|2268.46|2270.06|2268.56|2269.81|2268.31|0
1622676600000|2021-06-02 23:30:00|2269.97|2268.47|2270.27|2268.77|2270.27|2268.77|2269.96|2268.46|0
1622676900000|2021-06-02 23:35:00|2270.25|2268.75|2270.16|2268.66|2270.27|2268.77|2270.16|2268.66|0
1622677200000|2021-06-02 23:40:00|2270.17|2268.67|2270.27|2268.77|2270.32|2268.82|2270.16|2268.66|0
1622677500000|2021-06-02 23:45:00|2270.28|2268.78|2270.61|2269.11|2270.61|2269.11|2270.16|2268.66|0
1622677800000|2021-06-02 23:50:00|2270.6|2269.1|2270.51|2269.01|2270.72|2269.22|2270.37|2268.87|0
1622678100000|2021-06-02 23:55:00|2270.52|2269.02|2270.72|2269.22|2271.02|2269.52|2270.37|2268.87|0
1622678400000|2021-06-03 00:00:00|2270.74|2269.24|2271.37|2269.87|2271.82|2270.32|2270.37|2268.87|0
1622678700000|2021-06-03 00:05:00|2271.38|2269.88|2271.72|2270.22|2272.03|2270.53|2271.38|2269.88|0
1622679000000|2021-06-03 00:10:00|2271.73|2270.23|2271.72|2270.22|2271.93|2270.43|2271.63|2270.13|0
1622679300000|2021-06-03 00:15:00|2271.73|2270.23|2272.53|2271.03|2273.39|2271.89|2271.73|2270.23|0
1622679600000|2021-06-03 00:20:00|2272.54|2271.04|2272.5|2271|2273.01|2271.51|2272.04|2270.54|0
1622679900000|2021-06-03 00:25:00|2272.52|2271.02|2273.46|2271.96|2273.48|2271.98|2272.5|2271|0
1622680200000|2021-06-03 00:30:00|2273.47|2271.97|2273.46|2271.96|2273.93|2272.43|2273.45|2271.95|0
1622680500000|2021-06-03 00:35:00|2273.6|2272.1|2273.91|2272.41|2274.37|2272.87|2273.44|2271.94|0
1622680800000|2021-06-03 00:40:00|2274.05|2272.55|2273.91|2272.41|2274.38|2272.88|2273.9|2272.4|0
1622681100000|2021-06-03 00:45:00|2273.9|2272.4|2273.9|2272.4|2273.91|2272.41|2273.85|2272.35|0
1622681400000|2021-06-03 00:50:00|2273.91|2272.41|2274.38|2272.88|2274.39|2272.89|2273.88|2272.38|0
1622681700000|2021-06-03 00:55:00|2274.39|2272.89|2274.83|2273.33|2274.89|2273.39|2274.38|2272.88|0
1622682000000|2021-06-03 01:00:00|2274.84|2273.34|2274.32|2272.82|2274.84|2273.34|2273.86|2272.36|0
1622682300000|2021-06-03 01:05:00|2274.33|2272.83|2273.86|2272.36|2274.34|2272.84|2273.84|2272.34|0
1622682600000|2021-06-03 01:10:00|2273.84|2272.34|2273.84|2272.34|2273.87|2272.37|2273.84|2272.34|0
1622682900000|2021-06-03 01:15:00|2273.83|2272.33|2272.87|2271.37|2273.84|2272.34|2272.84|2271.34|0
1622683200000|2021-06-03 01:20:00|2273.01|2271.51|2272.68|2271.18|2273.8|2272.3|2272.68|2271.18|0
1622683500000|2021-06-03 01:25:00|2272.69|2271.19|2273.44|2271.94|2273.68|2272.18|2272.68|2271.18|0
1622683800000|2021-06-03 01:30:00|2273.43|2271.93|2273.67|2272.17|2274.6|2273.1|2273.18|2271.68|0
1622684100000|2021-06-03 01:35:00|2273.81|2272.31|2274.16|2272.66|2274.63|2273.13|2273.81|2272.31|0
1622684400000|2021-06-03 01:40:00|2274.15|2272.65|2274.13|2272.63|2274.16|2272.66|2273.64|2272.14|0
1622684700000|2021-06-03 01:45:00|2274.12|2272.62|2273.15|2271.65|2274.12|2272.62|2273.15|2271.65|0
1622685000000|2021-06-03 01:50:00|2273.16|2271.66|2272.71|2271.21|2273.16|2271.66|2271.75|2270.25|0
1622685300000|2021-06-03 01:55:00|2272.7|2271.2|2272.27|2270.77|2272.74|2271.24|2272.25|2270.75|0
1622685600000|2021-06-03 02:00:00|2272.29|2270.79|2272.3|2270.8|2272.78|2271.28|2272.26|2270.76|0
1622685900000|2021-06-03 02:05:00|2272.31|2270.81|2272.3|2270.8|2272.54|2271.04|2272.28|2270.78|0
1622686200000|2021-06-03 02:10:00|2272.31|2270.81|2272.31|2270.81|2272.33|2270.83|2272.3|2270.8|0
1622686500000|2021-06-03 02:15:00|2272.33|2270.83|2272.54|2271.04|2272.76|2271.26|2271.82|2270.32|0
1622686800000|2021-06-03 02:20:00|2272.47|2270.97|2272.28|2270.78|2272.78|2271.28|2272.27|2270.77|0
1622687100000|2021-06-03 02:25:00|2272.29|2270.79|2272.27|2270.77|2272.31|2270.81|2271.8|2270.3|0
1622687400000|2021-06-03 02:30:00|2272.26|2270.76|2270.82|2269.32|2272.27|2270.77|2270.8|2269.3|0
1622687700000|2021-06-03 02:35:00|2270.81|2269.31|2270.77|2269.27|2271.27|2269.77|2270.28|2268.78|0
1622688000000|2021-06-03 02:40:00|2270.78|2269.28|2270.82|2269.32|2271.27|2269.77|2270.78|2269.28|0
1622688300000|2021-06-03 02:45:00|2270.83|2269.33|2270.82|2269.32|2271.3|2269.8|2270.82|2269.32|0
1622688600000|2021-06-03 02:50:00|2270.83|2269.33|2271.29|2269.79|2271.3|2269.8|2270.82|2269.32|0
1622688900000|2021-06-03 02:55:00|2271.3|2269.8|2271.3|2269.8|2271.78|2270.28|2271.29|2269.79|0
1622689200000|2021-06-03 03:00:00|2271.31|2269.81|2271.31|2269.81|2271.33|2269.83|2271.29|2269.79|0
1622689500000|2021-06-03 03:05:00|2271.3|2269.8|2270.82|2269.32|2271.3|2269.8|2270.82|2269.32|0
1622689800000|2021-06-03 03:10:00|2270.83|2269.33|2271.31|2269.81|2271.31|2269.81|2270.82|2269.32|0
1622690100000|2021-06-03 03:15:00|2271.32|2269.82|2271.3|2269.8|2271.33|2269.83|2271.29|2269.79|0
1622690400000|2021-06-03 03:20:00|2271.31|2269.81|2270.81|2269.31|2271.31|2269.81|2270.79|2269.29|0
1622690700000|2021-06-03 03:25:00|2270.82|2269.32|2270.33|2268.83|2270.83|2269.33|2270.33|2268.83|0
1622691000000|2021-06-03 03:30:00|2270.34|2268.84|2271.26|2269.76|2271.72|2270.22|2270.33|2268.83|0
1622691300000|2021-06-03 03:35:00|2271.25|2269.75|2271.8|2270.3|2271.8|2270.3|2271.25|2269.75|0
1622691600000|2021-06-03 03:40:00|2271.78|2270.28|2271.8|2270.3|2271.81|2270.31|2271.78|2270.28|0
1622691900000|2021-06-03 03:45:00|2271.81|2270.31|2271.77|2270.27|2271.81|2270.31|2271.29|2269.79|0
1622692200000|2021-06-03 03:50:00|2271.78|2270.28|2271.77|2270.27|2271.78|2270.28|2271.75|2270.25|0
1622692500000|2021-06-03 03:55:00|2271.75|2270.25|2272.21|2270.71|2272.23|2270.73|2271.75|2270.25|0
1622692800000|2021-06-03 04:00:00|2272.22|2270.72|2272.24|2270.74|2272.25|2270.75|2272.21|2270.71|0
1622693100000|2021-06-03 04:05:00|2272.23|2270.73|2272.24|2270.74|2272.24|2270.74|2272.22|2270.72|0
1622693400000|2021-06-03 04:10:00|2272.22|2270.72|2272.27|2270.77|2272.27|2270.77|2272.22|2270.72|0
1622693700000|2021-06-03 04:15:00|2272.26|2270.76|2272.27|2270.77|2272.27|2270.77|2272.24|2270.74|0
1622694000000|2021-06-03 04:20:00|2272.28|2270.78|2272.74|2271.24|2272.75|2271.25|2272.27|2270.77|0
1622694300000|2021-06-03 04:25:00|2272.72|2271.22|2272.25|2270.75|2272.74|2271.24|2272.23|2270.73|0
1622694600000|2021-06-03 04:30:00|2272.23|2270.73|2272.22|2270.72|2272.25|2270.75|2272.22|2270.72|0
1622694900000|2021-06-03 04:35:00|2272.21|2270.71|2272.69|2271.19|2272.69|2271.19|2272.21|2270.71|0
1622695200000|2021-06-03 04:40:00|2272.67|2271.17|2272.21|2270.71|2272.69|2271.19|2272.21|2270.71|0
1622695500000|2021-06-03 04:45:00|2272.18|2270.68|2272.19|2270.69|2272.19|2270.69|2272.18|2270.68|0
1622695800000|2021-06-03 04:50:00|2272.2|2270.7|2272.66|2271.16|2272.66|2271.16|2272.19|2270.69|0
1622696100000|2021-06-03 04:55:00|2272.64|2271.14|2272.16|2270.66|2272.66|2271.16|2272.15|2270.65|0
1622696400000|2021-06-03 05:00:00|2272.15|2270.65|2272.66|2271.16|2272.67|2271.17|2271.69|2270.19|0
1622696700000|2021-06-03 05:05:00|2272.52|2271.02|2271.73|2270.23|2272.52|2271.02|2271.7|2270.2|0
1622697000000|2021-06-03 05:10:00|2271.74|2270.24|2272.23|2270.73|2272.23|2270.73|2271.73|2270.23|0
1622697300000|2021-06-03 05:15:00|2272.22|2270.72|2272.71|2271.21|2272.71|2271.21|2272.2|2270.7|0
1622697600000|2021-06-03 05:20:00|2272.7|2271.2|2272.68|2271.18|2272.71|2271.21|2272.22|2270.72|0
1622697900000|2021-06-03 05:25:00|2272.54|2271.04|2272.22|2270.72|2272.54|2271.04|2271.98|2270.48|0
1622698200000|2021-06-03 05:30:00|2272.2|2270.7|2271.75|2270.25|2272.22|2270.72|2271.68|2270.18|0
1622698500000|2021-06-03 05:35:00|2271.74|2270.24|2271.71|2270.21|2272.22|2270.72|2271.7|2270.2|0
1622698800000|2021-06-03 05:40:00|2271.7|2270.2|2272.15|2270.65|2272.16|2270.66|2271.22|2269.72|0
1622699100000|2021-06-03 05:45:00|2272.14|2270.64|2272.15|2270.65|2272.18|2270.68|2271.69|2270.19|0
1622699400000|2021-06-03 05:50:00|2272.16|2270.66|2271.92|2270.42|2272.19|2270.69|2271.9|2270.4|0
1622699700000|2021-06-03 05:55:00|2271.91|2270.41|2272.38|2270.88|2272.38|2270.88|2271.9|2270.4|0
1622700000000|2021-06-03 06:00:00|2272.25|2270.75|2271.95|2270.45|2272.43|2270.93|2271.46|2269.96|0
1622700300000|2021-06-03 06:05:00|2271.93|2270.43|2271.01|2269.51|2271.95|2270.45|2270.99|2269.49|0
1622700600000|2021-06-03 06:10:00|2271|2269.5|2270.54|2269.04|2271.01|2269.51|2270.54|2269.04|0
1622700900000|2021-06-03 06:15:00|2270.53|2269.03|2270.03|2268.53|2270.54|2269.04|2269.56|2268.06|0
1622701200000|2021-06-03 06:20:00|2270.02|2268.52|2269.58|2268.08|2270.5|2269|2269.57|2268.07|0
1622701500000|2021-06-03 06:25:00|2269.57|2268.07|2270.03|2268.53|2270.05|2268.55|2269.57|2268.07|0
1622701800000|2021-06-03 06:30:00|2270.02|2268.52|2269.97|2268.47|2270.48|2268.98|2269.97|2268.47|0
1622702100000|2021-06-03 06:35:00|2269.98|2268.48|2268.95|2267.45|2270.01|2268.51|2268.5|2267|0
1622702400000|2021-06-03 06:40:00|2268.96|2267.46|2267.88|2266.48|2269.13|2267.73|2267.26|2265.86|39
1622702700000|2021-06-03 06:45:00|2267.63|2266.23|2269.13|2267.73|2269.13|2267.73|2267.63|2266.23|7
1622703000000|2021-06-03 06:50:00|2268.63|2267.23|2268.88|2267.48|2269.26|2267.86|2267.38|2265.98|24
1622703300000|2021-06-03 06:55:00|2268.94|2267.44|2269.99|2268.49|2270.44|2268.94|2268.94|2267.44|0
1622703600000|2021-06-03 07:00:00|2270.12|2268.62|2269.18|2268.68|2271.31|2270.81|2264.81|2264.31|2516
1622703900000|2021-06-03 07:05:00|2269.31|2268.81|2267.18|2266.68|2270.68|2270.18|2266.56|2266.06|991
1622704200000|2021-06-03 07:10:00|2267.31|2266.81|2268.06|2267.56|2270.56|2270.06|2267.06|2266.56|816
1622704500000|2021-06-03 07:15:00|2267.81|2267.31|2267.81|2267.31|2268.31|2267.81|2266.31|2265.81|710
1622704800000|2021-06-03 07:20:00|2267.68|2267.18|2268.31|2267.81|2268.81|2268.31|2266.56|2266.06|412
1622705100000|2021-06-03 07:25:00|2268.43|2267.93|2267.81|2267.31|2268.81|2268.31|2267.06|2266.56|326
1622705400000|2021-06-03 07:30:00|2267.56|2267.06|2267.31|2266.81|2268.56|2268.06|2266.81|2266.31|460
1622705700000|2021-06-03 07:35:00|2267.43|2266.93|2269.93|2269.43|2270.06|2269.56|2267.43|2266.93|542
1622706000000|2021-06-03 07:40:00|2269.79|2269.29|2269.92|2269.42|2270.67|2270.17|2268.92|2268.42|619
1622706300000|2021-06-03 07:45:00|2269.67|2269.17|2269.04|2268.54|2270.42|2269.92|2268.67|2268.17|412
1622706600000|2021-06-03 07:50:00|2268.92|2268.42|2267.42|2266.92|2269.17|2268.67|2266.92|2266.42|473
1622706900000|2021-06-03 07:55:00|2267.54|2267.04|2267.92|2267.42|2268.92|2268.42|2267.42|2266.92|353
1622707200000|2021-06-03 08:00:00|2267.67|2267.17|2267.04|2266.54|2269.42|2268.92|2266.67|2266.17|610
1622707500000|2021-06-03 08:05:00|2266.92|2266.42|2268.17|2267.67|2268.17|2267.67|2266.17|2265.67|330
1622707800000|2021-06-03 08:10:00|2268.29|2267.79|2268.17|2267.67|2268.42|2267.92|2267.42|2266.92|225
1622708100000|2021-06-03 08:15:00|2267.92|2267.42|2268.42|2267.92|2268.67|2268.17|2267.17|2266.67|263
1622708400000|2021-06-03 08:20:00|2268.29|2267.79|2267.42|2266.92|2268.42|2267.92|2266.92|2266.42|119
1622708700000|2021-06-03 08:25:00|2267.29|2266.79|2267.42|2266.92|2267.67|2267.17|2266.29|2265.79|221
1622709000000|2021-06-03 08:30:00|2267.29|2266.79|2266.54|2266.04|2267.42|2266.92|2266.04|2265.54|275
1622709300000|2021-06-03 08:35:00|2266.67|2266.17|2265.92|2265.42|2266.67|2266.17|2265.67|2265.17|468
1622709600000|2021-06-03 08:40:00|2265.79|2265.29|2265.79|2265.29|2266.04|2265.54|2264.67|2264.17|419
1622709900000|2021-06-03 08:45:00|2265.67|2265.17|2266.54|2266.04|2266.54|2266.04|2263.92|2263.42|451
1622710200000|2021-06-03 08:50:00|2266.42|2265.92|2268.67|2268.17|2269.17|2268.67|2266.17|2265.67|493
1622710500000|2021-06-03 08:55:00|2268.42|2267.92|2268.42|2267.92|2268.42|2267.92|2267.67|2267.17|264
1622710800000|2021-06-03 09:00:00|2268.17|2267.67|2268.67|2268.17|2269.04|2268.54|2267.67|2267.17|401
1622711100000|2021-06-03 09:05:00|2268.54|2268.04|2268.67|2268.17|2269.67|2269.17|2268.42|2267.92|383
1622711400000|2021-06-03 09:10:00|2268.54|2268.04|2268.04|2267.54|2268.67|2268.17|2267.79|2267.29|222
1622711700000|2021-06-03 09:15:00|2267.92|2267.42|2267.17|2266.67|2269.42|2268.92|2267.17|2266.67|209
1622712000000|2021-06-03 09:20:00|2267.04|2266.54|2267.92|2267.42|2267.92|2267.42|2266.67|2266.17|281
1622712300000|2021-06-03 09:25:00|2268.17|2267.67|2268.92|2268.42|2269.17|2268.67|2267.67|2267.17|223
1622712600000|2021-06-03 09:30:00|2268.67|2268.17|2268.04|2267.54|2268.92|2268.42|2267.67|2267.17|344
1622712900000|2021-06-03 09:35:00|2268.17|2267.67|2267.92|2267.42|2268.29|2267.79|2267.92|2267.42|633
1622713200000|2021-06-03 09:40:00|2267.67|2267.17|2268.17|2267.67|2268.29|2267.79|2267.42|2266.92|379
1622713500000|2021-06-03 09:45:00|2267.92|2267.42|2267.92|2267.42|2268.17|2267.67|2267.67|2267.17|89
1622713800000|2021-06-03 09:50:00|2267.79|2267.29|2267.29|2266.79|2267.92|2267.42|2267.04|2266.54|140
1622714100000|2021-06-03 09:55:00|2267.42|2266.92|2267.42|2266.92|2267.67|2267.17|2266.92|2266.42|109
1622714400000|2021-06-03 10:00:00|2267.29|2266.79|2265.54|2265.04|2267.29|2266.79|2265.42|2264.92|302
1622714700000|2021-06-03 10:05:00|2265.42|2264.92|2263.79|2263.29|2265.42|2264.92|2262.67|2262.17|1045
1622715000000|2021-06-03 10:10:00|2263.92|2263.42|2263.67|2263.17|2264.29|2263.79|2262.92|2262.42|603
1622715300000|2021-06-03 10:15:00|2263.54|2263.04|2264.42|2263.92|2264.67|2264.17|2263.17|2262.67|376
1622715600000|2021-06-03 10:20:00|2264.54|2264.04|2265.17|2264.67|2265.42|2264.92|2263.92|2263.42|462
1622715900000|2021-06-03 10:25:00|2265.04|2264.54|2263.42|2262.92|2265.17|2264.67|2263.42|2262.92|604
1622716200000|2021-06-03 10:30:00|2263.54|2263.04|2260.92|2260.42|2263.92|2263.42|2260.79|2260.29|434
1622716500000|2021-06-03 10:35:00|2261.04|2260.54|2259.92|2259.42|2261.67|2261.17|2259.42|2258.92|434
1622716800000|2021-06-03 10:40:00|2259.79|2259.29|2259.04|2258.54|2260.17|2259.67|2258.67|2258.17|463
1622717100000|2021-06-03 10:45:00|2259.17|2258.67|2260.42|2259.92|2260.67|2260.17|2258.92|2258.42|497
1622717400000|2021-06-03 10:50:00|2260.54|2260.04|2261.79|2261.29|2261.92|2261.42|2259.42|2258.92|286
1622717700000|2021-06-03 10:55:00|2261.67|2261.17|2261.04|2260.54|2262.17|2261.67|2259.92|2259.42|558
1622718000000|2021-06-03 11:00:00|2260.92|2260.42|2258.92|2258.42|2261.17|2260.67|2258.54|2258.04|665
1622718300000|2021-06-03 11:05:00|2259.17|2258.67|2256.67|2256.17|2259.79|2259.29|2256.42|2255.92|828
1622718600000|2021-06-03 11:10:00|2256.92|2256.42|2257.92|2257.42|2257.92|2257.42|2256.42|2255.92|684
1622718900000|2021-06-03 11:15:00|2257.67|2257.17|2257.54|2257.04|2258.67|2258.17|2257.54|2257.04|292
1622719200000|2021-06-03 11:20:00|2257.42|2256.92|2256.17|2255.67|2257.42|2256.92|2255.42|2254.92|643
1622719500000|2021-06-03 11:25:00|2256.04|2255.54|2256.17|2255.67|2257.17|2256.67|2255.92|2255.42|458
1622719800000|2021-06-03 11:30:00|2255.92|2255.42|2252.42|2251.92|2256.04|2255.54|2251.67|2251.17|1355
1622720100000|2021-06-03 11:35:00|2252.29|2251.79|2252.92|2252.42|2254.42|2253.92|2251.67|2251.17|779
1622720400000|2021-06-03 11:40:00|2253.18|2252.68|2253.18|2252.68|2253.93|2253.43|2252.93|2252.43|524
1622720700000|2021-06-03 11:45:00|2253.05|2252.55|2249.68|2249.18|2253.18|2252.68|2249.18|2248.68|1053
1622721000000|2021-06-03 11:50:00|2249.55|2249.05|2250.68|2250.18|2250.68|2250.18|2248.68|2248.18|1035
1622721300000|2021-06-03 11:55:00|2250.55|2250.05|2251.43|2250.93|2251.68|2251.18|2249.68|2249.18|578
1622721600000|2021-06-03 12:00:00|2251.3|2250.8|2250.18|2249.68|2251.93|2251.43|2248.93|2248.43|994
1622721900000|2021-06-03 12:05:00|2250.05|2249.55|2250.43|2249.93|2250.68|2250.18|2249.18|2248.68|345
1622722200000|2021-06-03 12:10:00|2250.55|2250.05|2250.68|2250.18|2251.43|2250.93|2249.93|2249.43|518
1622722500000|2021-06-03 12:15:00|2250.93|2250.43|2255.68|2255.18|2255.93|2255.43|2250.93|2250.43|738
1622722800000|2021-06-03 12:20:00|2255.8|2255.3|2257.05|2256.55|2257.18|2256.68|2254.68|2254.18|664
1622723100000|2021-06-03 12:25:00|2257.18|2256.68|2257.8|2257.3|2258.43|2257.93|2257.05|2256.55|616
1622723400000|2021-06-03 12:30:00|2257.93|2257.43|2259.68|2259.18|2259.93|2259.43|2257.93|2257.43|1247
1622723700000|2021-06-03 12:35:00|2259.55|2259.05|2261.43|2260.93|2261.93|2261.43|2258.8|2258.3|728
1622724000000|2021-06-03 12:40:00|2261.93|2261.43|2262.93|2262.43|2263.3|2262.8|2260.8|2260.3|947
1622724300000|2021-06-03 12:45:00|2262.8|2262.3|2262.3|2261.8|2263.68|2263.18|2262.18|2261.68|507
1622724600000|2021-06-03 12:50:00|2262.43|2261.93|2261.3|2260.8|2263.43|2262.93|2261.18|2260.68|818
1622724900000|2021-06-03 12:55:00|2261.43|2260.93|2260.18|2259.68|2261.55|2261.05|2259.93|2259.43|489
1622725200000|2021-06-03 13:00:00|2260.05|2259.55|2260.93|2260.43|2261.68|2261.18|2259.68|2259.18|862
1622725500000|2021-06-03 13:05:00|2260.8|2260.3|2262.93|2262.43|2263.18|2262.68|2260.3|2259.8|293
1622725800000|2021-06-03 13:10:00|2263.18|2262.68|2263.18|2262.68|2263.68|2263.18|2262.68|2262.18|376
1622726100000|2021-06-03 13:15:00|2263.05|2262.55|2263.93|2263.43|2264.18|2263.68|2263.05|2262.55|385
1622726400000|2021-06-03 13:20:00|2264.05|2263.55|2263.93|2263.43|2264.18|2263.68|2263.43|2262.93|359
1622726700000|2021-06-03 13:25:00|2263.8|2263.3|2265.18|2264.68|2265.18|2264.68|2263.3|2262.8|628
1622727000000|2021-06-03 13:30:00|2265.05|2264.55|2266.93|2266.43|2266.93|2266.43|2263.93|2263.43|1593
1622727300000|2021-06-03 13:35:00|2267.05|2266.55|2266.3|2265.8|2267.8|2267.3|2265.93|2265.43|1085
1622727600000|2021-06-03 13:40:00|2266.18|2265.68|2263.68|2263.18|2268.05|2267.55|2263.43|2262.93|1301
1622727900000|2021-06-03 13:45:00|2263.55|2263.05|2261.93|2261.43|2265.8|2265.3|2261.68|2261.18|1534
1622728200000|2021-06-03 13:50:00|2262.05|2261.55|2264.18|2263.68|2264.93|2264.43|2262.05|2261.55|1131
1622728500000|2021-06-03 13:55:00|2264.05|2263.55|2264.55|2264.05|2265.93|2265.43|2262.93|2262.43|787
1622728800000|2021-06-03 14:00:00|2264.43|2263.93|2266.55|2266.05|2266.93|2266.43|2264.43|2263.93|1085
1622729100000|2021-06-03 14:05:00|2266.68|2266.18|2269.68|2269.18|2270.18|2269.68|2266.43|2265.93|1418
1622729400000|2021-06-03 14:10:00|2269.61|2269.11|2270.11|2269.61|2271.36|2270.86|2269.61|2269.11|1085
1622729700000|2021-06-03 14:15:00|2270.23|2269.73|2269.61|2269.11|2270.61|2270.11|2268.48|2267.98|923
1622730000000|2021-06-03 14:20:00|2269.36|2268.86|2268.86|2268.36|2270.11|2269.61|2268.61|2268.11|456
1622730300000|2021-06-03 14:25:00|2268.98|2268.48|2267.61|2267.11|2269.36|2268.86|2267.36|2266.86|613
1622730600000|2021-06-03 14:30:00|2267.86|2267.36|2269.23|2268.73|2271.11|2270.61|2267.86|2267.36|1137
1622730900000|2021-06-03 14:35:00|2269.36|2268.86|2267.86|2267.36|2269.61|2269.11|2267.86|2267.36|904
1622731200000|2021-06-03 14:40:00|2267.98|2267.48|2268.11|2267.61|2268.36|2267.86|2267.61|2267.11|594
1622731500000|2021-06-03 14:45:00|2267.98|2267.48|2269.73|2269.23|2270.98|2270.48|2267.61|2267.11|887
1622731800000|2021-06-03 14:50:00|2269.86|2269.36|2271.11|2270.61|2271.61|2271.11|2269.61|2269.11|1124
1622732100000|2021-06-03 14:55:00|2271.23|2270.73|2272.61|2272.11|2272.61|2272.11|2271.11|2270.61|785
1622732400000|2021-06-03 15:00:00|2272.48|2271.98|2273.11|2272.61|2273.36|2272.86|2271.23|2270.73|1616
1622732700000|2021-06-03 15:05:00|2272.98|2272.48|2274.11|2273.61|2274.61|2274.11|2272.61|2272.11|722
1622733000000|2021-06-03 15:10:00|2274.23|2273.73|2273.61|2273.11|2274.36|2273.86|2273.23|2272.73|905
1622733300000|2021-06-03 15:15:00|2273.73|2273.23|2272.61|2272.11|2273.86|2273.36|2272.23|2271.73|1347
1622733600000|2021-06-03 15:20:00|2272.86|2272.36|2273.37|2271.87|2274.36|2273.86|2271.61|2271.11|2240
1622733900000|2021-06-03 15:25:00|2273.36|2271.86|2274.32|2272.82|2274.78|2273.28|2272.86|2271.36|740
1622734200000|2021-06-03 15:30:00|2274.3|2272.8|2252.18|2250.78|2276.43|2275.03|2252.18|2250.78|289
1622734500000|2021-06-03 15:35:00|2269.18|2267.78|2272.68|2271.28|2272.81|2271.41|2269.18|2267.78|61
1622734800000|2021-06-03 15:40:00|2272.56|2271.16|2273.18|2271.78|2273.18|2271.78|2272.43|2271.03|25
1622735100000|2021-06-03 15:45:00|2273.31|2271.91|2272.18|2270.78|2273.93|2272.53|2272.18|2270.78|17
1622735400000|2021-06-03 15:50:00|2272.06|2270.66|2272.81|2271.41|2272.93|2271.53|2270.81|2269.41|28
1622735700000|2021-06-03 15:55:00|2272.68|2271.28|2272.63|2271.13|2272.81|2271.41|2268.56|2267.16|31
1622736000000|2021-06-03 16:00:00|2272.66|2271.16|2272.63|2271.13|2273.2|2271.7|2272.11|2270.61|0
1622736300000|2021-06-03 16:05:00|2272.64|2271.14|2272.67|2271.17|2273.21|2271.71|2272.17|2270.67|0
1622736600000|2021-06-03 16:10:00|2272.68|2271.18|2272.58|2271.08|2273.13|2271.63|2272.13|2270.63|0
1622736900000|2021-06-03 16:15:00|2272.56|2271.06|2272|2270.5|2272.63|2271.13|2271.98|2270.48|0
1622737200000|2021-06-03 16:20:00|2271.99|2270.49|2270.96|2269.46|2272.01|2270.51|2270.9|2269.4|0
1622737500000|2021-06-03 16:25:00|2270.95|2269.45|2272.02|2270.52|2272.49|2270.99|2270.93|2269.43|0
1622737800000|2021-06-03 16:30:00|2272.01|2270.51|2271.51|2270.01|2272.53|2271.03|2271.46|2269.96|0
1622738100000|2021-06-03 16:35:00|2271.5|2270|2272.59|2271.09|2272.6|2271.1|2271.5|2270|0
1622738400000|2021-06-03 16:40:00|2272.61|2271.11|2273.08|2271.58|2273.14|2271.64|2272.57|2271.07|0
1622738700000|2021-06-03 16:45:00|2273.07|2271.57|2272|2270.5|2273.11|2271.61|2271.98|2270.48|0
1622739000000|2021-06-03 16:50:00|2272.01|2270.51|2271.48|2269.98|2272.47|2270.97|2271.42|2269.92|0
1622739300000|2021-06-03 16:55:00|2271.47|2269.97|2272.53|2271.03|2272.53|2271.03|2271.42|2269.92|0
1622739600000|2021-06-03 17:00:00|2272.52|2271.02|2272.47|2270.97|2272.53|2271.03|2271.96|2270.46|0
1622739900000|2021-06-03 17:05:00|2272.46|2270.96|2272.9|2271.4|2272.9|2271.4|2269.9|2268.4|0
1622740200000|2021-06-03 17:10:00|2272.83|2271.33|2271.89|2270.39|2273.93|2272.43|2271.88|2270.38|0
1622740500000|2021-06-03 17:15:00|2271.91|2270.41|2272.97|2271.47|2272.97|2271.47|2271.86|2270.36|0
1622740800000|2021-06-03 17:20:00|2272.96|2271.46|2273.55|2272.05|2273.55|2272.05|2272.94|2271.44|0
1622741100000|2021-06-03 17:25:00|2273.54|2272.04|2273.58|2272.08|2274.06|2272.56|2273.07|2271.57|0
1622741400000|2021-06-03 17:30:00|2273.57|2272.07|2273.59|2272.09|2273.63|2272.13|2273.5|2272|0
1622741700000|2021-06-03 17:35:00|2273.57|2272.07|2273.59|2272.09|2273.6|2272.1|2273.53|2272.03|0
1622742000000|2021-06-03 17:40:00|2273.57|2272.07|2273.01|2271.51|2274.08|2272.58|2272.93|2271.43|0
1622742300000|2021-06-03 17:45:00|2273.02|2271.52|2272.95|2271.45|2273.52|2272.02|2272.88|2271.38|0
1622742600000|2021-06-03 17:50:00|2272.93|2271.43|2273.02|2271.52|2273.52|2272.02|2272.93|2271.43|0
1622742900000|2021-06-03 17:55:00|2273.01|2271.51|2272.96|2271.46|2273.56|2272.06|2272.48|2270.98|0
1622743200000|2021-06-03 18:00:00|2272.97|2271.47|2272.99|2271.49|2272.99|2271.49|2272.4|2270.9|0
1622743500000|2021-06-03 18:05:00|2273.01|2271.51|2272.95|2271.45|2273.02|2271.52|2272.44|2270.94|0
1622743800000|2021-06-03 18:10:00|2272.96|2271.46|2272.41|2270.91|2272.98|2271.48|2272.4|2270.9|0
1622744100000|2021-06-03 18:15:00|2272.4|2270.9|2271.84|2270.34|2272.4|2270.9|2271.33|2269.83|0
1622744400000|2021-06-03 18:20:00|2271.83|2270.33|2271.37|2269.87|2271.88|2270.38|2271.34|2269.84|0
1622744700000|2021-06-03 18:25:00|2271.36|2269.86|2271.3|2269.8|2271.86|2270.36|2271.29|2269.79|0
1622745000000|2021-06-03 18:30:00|2271.29|2269.79|2271.31|2269.81|2271.88|2270.38|2270.85|2269.35|0
1622745300000|2021-06-03 18:35:00|2271.32|2269.82|2270.8|2269.3|2271.37|2269.87|2270.75|2269.25|0
1622745600000|2021-06-03 18:40:00|2270.79|2269.29|2271.26|2269.76|2271.3|2269.8|2270.72|2269.22|0
1622745900000|2021-06-03 18:45:00|2271.27|2269.77|2270.88|2269.38|2271.29|2269.79|2270.32|2268.82|0
1622746200000|2021-06-03 18:50:00|2270.89|2269.39|2270.87|2269.37|2270.89|2269.39|2270.81|2269.31|0
1622746500000|2021-06-03 18:55:00|2270.86|2269.36|2270.26|2268.76|2270.9|2269.4|2270.26|2268.76|0
1622746800000|2021-06-03 19:00:00|2270.25|2268.75|2270.79|2269.29|2271.34|2269.84|2270.25|2268.75|0
1622747100000|2021-06-03 19:05:00|2270.77|2269.27|2271.27|2269.77|2271.27|2269.77|2270.71|2269.21|0
1622747400000|2021-06-03 19:10:00|2271.25|2269.75|2271.73|2270.23|2271.75|2270.25|2270.77|2269.27|0
1622747700000|2021-06-03 19:15:00|2271.72|2270.22|2271.15|2269.65|2272.21|2270.71|2271.14|2269.64|0
1622748000000|2021-06-03 19:20:00|2271.12|2269.62|2271.69|2270.19|2271.73|2270.23|2270.61|2269.11|0
1622748300000|2021-06-03 19:25:00|2271.7|2270.2|2271.76|2270.26|2271.76|2270.26|2271.15|2269.65|0
1622748600000|2021-06-03 19:30:00|2271.78|2270.28|2272.24|2270.74|2272.26|2270.76|2271.69|2270.19|0
1622748900000|2021-06-03 19:35:00|2272.23|2270.73|2272.8|2271.3|2272.81|2271.31|2272.21|2270.71|0
1622749200000|2021-06-03 19:40:00|2272.81|2271.31|2272.62|2271.12|2272.83|2271.33|2272.6|2271.1|0
1622749500000|2021-06-03 19:45:00|2272.6|2271.1|2271.63|2270.13|2272.62|2271.12|2271.54|2270.04|0
1622749800000|2021-06-03 19:50:00|2271.61|2270.11|2271.04|2269.54|2272.15|2270.65|2271.03|2269.53|0
1622750100000|2021-06-03 19:55:00|2271.07|2269.57|2272.03|2270.53|2272.54|2271.04|2271.03|2269.53|0
1622750400000|2021-06-03 20:00:00|2272.07|2270.57|2271.69|2270.19|2272.33|2270.83|2271.03|2269.53|0
1622750700000|2021-06-03 20:05:00|2271.67|2270.17|2271.65|2270.15|2271.69|2270.19|2271.03|2269.53|0
1622751000000|2021-06-03 20:10:00|2271.63|2270.13|2271.39|2269.89|2272.1|2270.6|2271.19|2269.69|0
1622751300000|2021-06-03 20:15:00|2271.35|2269.85|2271.35|2269.85|2271.43|2269.93|2271.22|2269.72|0
1622751600000|2021-06-03 20:20:00|2271.39|2269.89|2271.26|2269.76|2271.47|2269.97|2271.26|2269.76|0
1622751900000|2021-06-03 20:25:00|2271.22|2269.72|2271.23|2269.73|2271.26|2269.76|2271.22|2269.72|0
1622752200000|2021-06-03 20:30:00|2271.21|2269.71|2271.88|2270.38|2272.1|2270.6|2271.21|2269.71|0
1622752500000|2021-06-03 20:35:00|2271.86|2270.36|2272.09|2270.59|2272.19|2270.69|2271.74|2270.24|0
1622752800000|2021-06-03 20:40:00|2272.11|2270.61|2271.99|2270.49|2272.19|2270.69|2271.99|2270.49|0
1622753100000|2021-06-03 20:45:00|2272.01|2270.51|2271.99|2270.49|2272.19|2270.69|2271.43|2269.93|0
1622753400000|2021-06-03 20:50:00|2271.97|2270.47|2271.99|2270.49|2272.09|2270.59|2271.64|2270.14|0
1622753700000|2021-06-03 20:55:00|2272.01|2270.51|2272.17|2270.67|2272.29|2270.79|2271.64|2270.14|0
1622754000000|2021-06-03 21:00:00|2272.09|2270.59|2272.13|2270.63|2272.17|2270.67|2272.05|2270.55|0
1622754300000|2021-06-03 21:05:00|2272.17|2270.67|2272.13|2270.63|2272.3|2270.8|2272.05|2270.55|0
1622754600000|2021-06-03 21:10:00|2272.26|2270.76|2272.05|2270.55|2272.26|2270.76|2272.05|2270.55|0
1622754900000|2021-06-03 21:15:00|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|0
1622756100000|2021-06-03 21:35:00|2272.17|2270.67|2272.34|2270.84|2272.46|2270.96|2272.17|2270.67|0
1622756400000|2021-06-03 21:40:00|2272.38|2270.88|2272.34|2270.84|2272.38|2270.88|2272.17|2270.67|0
1622756700000|2021-06-03 21:45:00|2272.3|2270.8|2272.3|2270.8|2272.3|2270.8|2272.3|2270.8|0
1622757000000|2021-06-03 21:50:00|2272.26|2270.76|2272.26|2270.76|2272.3|2270.8|2272.26|2270.76|0
1622757600000|2021-06-03 22:00:00|2272.28|2270.78|2273.05|2271.55|2273.25|2271.75|2272.19|2270.69|0
1622757900000|2021-06-03 22:05:00|2273.03|2271.53|2272.94|2271.44|2273.15|2271.65|2272.49|2270.99|0
1622758200000|2021-06-03 22:10:00|2272.96|2271.46|2272.7|2271.2|2273.25|2271.75|2272.7|2271.2|0
1622758500000|2021-06-03 22:15:00|2272.71|2271.21|2272.8|2271.3|2272.94|2271.44|2272.59|2271.09|0
1622758800000|2021-06-03 22:20:00|2272.81|2271.31|2272.39|2270.89|2272.94|2271.44|2272.24|2270.74|0
1622759100000|2021-06-03 22:25:00|2272.38|2270.88|2271.83|2270.33|2272.38|2270.88|2271.59|2270.09|0
1622759400000|2021-06-03 22:30:00|2271.85|2270.35|2271.13|2269.63|2271.94|2270.44|2271.03|2269.53|0
1622759700000|2021-06-03 22:35:00|2271.12|2269.62|2271.38|2269.88|2271.48|2269.98|2270.93|2269.43|0
1622760000000|2021-06-03 22:40:00|2271.39|2269.89|2271.13|2269.63|2271.48|2269.98|2271.03|2269.53|0
1622760300000|2021-06-03 22:45:00|2271.11|2269.61|2271.69|2270.19|2271.69|2270.19|2271.03|2269.53|0
1622760600000|2021-06-03 22:50:00|2271.67|2270.17|2271.94|2270.44|2271.94|2270.44|2271.59|2270.09|0
1622760900000|2021-06-03 22:55:00|2271.93|2270.43|2272.04|2270.54|2272.04|2270.54|2271.83|2270.33|0
1622761200000|2021-06-03 23:00:00|2272.02|2270.52|2271.38|2269.88|2272.49|2270.99|2271.28|2269.78|0
1622761500000|2021-06-03 23:05:00|2271.39|2269.89|2271.28|2269.78|2271.69|2270.19|2271.28|2269.78|0
1622761800000|2021-06-03 23:10:00|2271.29|2269.79|2271.03|2269.53|2271.38|2269.88|2270.48|2268.98|0
1622762100000|2021-06-03 23:15:00|2271.04|2269.54|2271.38|2269.88|2271.48|2269.98|2271.03|2269.53|0
1622762400000|2021-06-03 23:20:00|2271.36|2269.86|2270.93|2269.43|2271.38|2269.88|2270.93|2269.43|0
1622762700000|2021-06-03 23:25:00|2270.94|2269.44|2270.72|2269.22|2271.13|2269.63|2270.72|2269.22|0
1622763000000|2021-06-03 23:30:00|2270.7|2269.2|2270.39|2268.89|2270.93|2269.43|2270.27|2268.77|0
1622763300000|2021-06-03 23:35:00|2270.48|2268.98|2270.37|2268.87|2270.62|2269.12|2270.27|2268.77|0
1622763600000|2021-06-03 23:40:00|2270.36|2268.86|2270.37|2268.87|2270.48|2268.98|2270.06|2268.56|0
1622763900000|2021-06-03 23:45:00|2270.38|2268.88|2270.27|2268.77|2270.62|2269.12|2270.06|2268.56|0
1622764200000|2021-06-03 23:50:00|2270.26|2268.76|2270.06|2268.56|2270.26|2268.76|2269.72|2268.22|0
1622764500000|2021-06-03 23:55:00|2269.97|2268.47|2269.92|2268.42|2270.06|2268.56|2269.61|2268.11|0
1622764800000|2021-06-04 00:00:00|2269.94|2268.44|2269.27|2267.77|2270.06|2268.56|2269.06|2267.56|0
1622765100000|2021-06-04 00:05:00|2269.31|2267.81|2268.58|2267.08|2270.03|2268.53|2268.58|2267.08|0
1622765400000|2021-06-04 00:10:00|2268.59|2267.09|2268.65|2267.15|2268.78|2267.28|2267.99|2266.49|0
1622765700000|2021-06-04 00:15:00|2268.56|2267.06|2265.24|2263.74|2268.65|2267.15|2265.22|2263.72|0
1622766000000|2021-06-04 00:20:00|2265.25|2263.75|2265.8|2264.3|2266.24|2264.74|2265.25|2263.75|0
1622766300000|2021-06-04 00:25:00|2265.94|2264.44|2266.2|2264.7|2266.27|2264.77|2265.72|2264.22|0
1622766600000|2021-06-04 00:30:00|2266.18|2264.68|2265.15|2263.65|2266.18|2264.68|2264.65|2263.15|0
1622766900000|2021-06-04 00:35:00|2265.16|2263.66|2266.63|2265.13|2267.11|2265.61|2265.15|2263.65|0
1622767200000|2021-06-04 00:40:00|2266.64|2265.14|2266.63|2265.13|2266.66|2265.16|2266.12|2264.62|0
1622767500000|2021-06-04 00:45:00|2266.62|2265.12|2267.64|2266.14|2268.13|2266.63|2266.62|2265.12|0
1622767800000|2021-06-04 00:50:00|2267.65|2266.15|2267.21|2265.71|2268.16|2266.66|2267.2|2265.7|0
1622768100000|2021-06-04 00:55:00|2267.28|2265.78|2267.21|2265.71|2267.69|2266.19|2266.75|2265.25|0
1622768400000|2021-06-04 01:00:00|2267.07|2265.57|2267.38|2265.88|2267.38|2265.88|2266.75|2265.25|0
1622768700000|2021-06-04 01:05:00|2267.37|2265.87|2267.37|2265.87|2267.37|2265.87|2266.87|2265.37|0
1622769000000|2021-06-04 01:10:00|2267.36|2265.86|2267.85|2266.35|2267.86|2266.36|2267.35|2265.85|0
1622769300000|2021-06-04 01:15:00|2267.84|2266.34|2266.91|2265.41|2267.85|2266.35|2266.89|2265.39|0
1622769600000|2021-06-04 01:20:00|2267.14|2265.64|2267.39|2265.89|2267.88|2266.38|2266.91|2265.41|0
1622769900000|2021-06-04 01:25:00|2267.38|2265.88|2267.86|2266.36|2267.88|2266.38|2267.38|2265.88|0
1622770200000|2021-06-04 01:30:00|2267.85|2266.35|2266.89|2265.39|2267.85|2266.35|2266.87|2265.37|0
1622770500000|2021-06-04 01:35:00|2266.9|2265.4|2267.4|2265.9|2267.4|2265.9|2266.42|2264.92|0
1622770800000|2021-06-04 01:40:00|2267.54|2266.04|2269.38|2267.88|2269.38|2267.88|2267.39|2265.89|0
1622771100000|2021-06-04 01:45:00|2269.39|2267.89|2268.92|2267.42|2269.46|2267.96|2268.91|2267.41|0
1622771400000|2021-06-04 01:50:00|2268.91|2267.41|2267.92|2266.42|2268.92|2267.42|2267.69|2266.19|0
1622771700000|2021-06-04 01:55:00|2267.93|2266.43|2267.98|2266.48|2268.46|2266.96|2267.93|2266.43|0
1622772000000|2021-06-04 02:00:00|2267.96|2266.46|2268.46|2266.96|2268.47|2266.97|2267.96|2266.46|0
1622772300000|2021-06-04 02:05:00|2268.47|2266.97|2267.93|2266.43|2268.47|2266.97|2267.47|2265.97|0
1622772600000|2021-06-04 02:10:00|2267.92|2266.42|2268.43|2266.93|2268.47|2266.97|2267.47|2265.97|0
1622772900000|2021-06-04 02:15:00|2268.2|2266.7|2268.43|2266.93|2268.46|2266.96|2267.96|2266.46|0
1622773200000|2021-06-04 02:20:00|2268.44|2266.94|2269.43|2267.93|2269.43|2267.93|2268.44|2266.94|0
1622773500000|2021-06-04 02:25:00|2269.57|2268.07|2269.43|2267.93|2269.89|2268.39|2268.94|2267.44|0
1622773800000|2021-06-04 02:30:00|2269.44|2267.94|2269.46|2267.96|2269.96|2268.46|2268.98|2267.48|0
1622774100000|2021-06-04 02:35:00|2269.45|2267.95|2269.46|2267.96|2269.96|2268.46|2269.45|2267.95|0
1622774400000|2021-06-04 02:40:00|2269.47|2267.97|2269.43|2267.93|2269.93|2268.43|2269.21|2267.71|0
1622774700000|2021-06-04 02:45:00|2269.45|2267.95|2269.93|2268.43|2269.94|2268.44|2269.45|2267.95|0
1622775000000|2021-06-04 02:50:00|2269.94|2268.44|2269.43|2267.93|2269.94|2268.44|2269.43|2267.93|0
1622775300000|2021-06-04 02:55:00|2269.42|2267.92|2269.43|2267.93|2269.45|2267.95|2268.95|2267.45|0
1622775600000|2021-06-04 03:00:00|2269.42|2267.92|2269.45|2267.95|2269.93|2268.43|2269.42|2267.92|0
1622775900000|2021-06-04 03:05:00|2269.43|2267.93|2269.95|2268.45|2269.96|2268.46|2269.42|2267.92|0
1622776200000|2021-06-04 03:10:00|2269.96|2268.46|2269.98|2268.48|2270.45|2268.95|2269.95|2268.45|0
1622776500000|2021-06-04 03:15:00|2269.99|2268.49|2269.48|2267.98|2270.5|2269|2269.48|2267.98|0
1622776800000|2021-06-04 03:20:00|2269.49|2267.99|2269.98|2268.48|2269.98|2268.48|2269.45|2267.95|0
1622777100000|2021-06-04 03:25:00|2269.97|2268.47|2271.44|2269.94|2271.46|2269.96|2269.51|2268.01|0
1622777400000|2021-06-04 03:30:00|2271.45|2269.95|2271.92|2270.42|2271.95|2270.45|2270.98|2269.48|0
1622777700000|2021-06-04 03:35:00|2271.93|2270.43|2271.95|2270.45|2271.96|2270.46|2271.44|2269.94|0
1622778000000|2021-06-04 03:40:00|2271.96|2270.46|2271.95|2270.45|2272.46|2270.96|2271.93|2270.43|0
1622778300000|2021-06-04 03:45:00|2271.96|2270.46|2271.99|2270.49|2272.44|2270.94|2271.96|2270.46|0
1622778600000|2021-06-04 03:50:00|2272|2270.5|2272.5|2271|2272.98|2271.48|2271.99|2270.49|0
1622778900000|2021-06-04 03:55:00|2272.51|2271.01|2272.47|2270.97|2272.51|2271.01|2272|2270.5|0
1622779200000|2021-06-04 04:00:00|2272.46|2270.96|2272.46|2270.96|2272.47|2270.97|2272.44|2270.94|0
1622779500000|2021-06-04 04:05:00|2272.44|2270.94|2272.43|2270.93|2272.46|2270.96|2272.42|2270.92|0
1622779800000|2021-06-04 04:10:00|2272.42|2270.92|2272.42|2270.92|2272.43|2270.93|2272.42|2270.92|0
1622780100000|2021-06-04 04:15:00|2272.43|2270.93|2272.42|2270.92|2272.45|2270.95|2272.4|2270.9|0
1622780400000|2021-06-04 04:20:00|2272.43|2270.93|2272.45|2270.95|2272.93|2271.43|2272.42|2270.92|0
1622780700000|2021-06-04 04:25:00|2272.44|2270.94|2272.43|2270.93|2272.45|2270.95|2272.42|2270.92|0
1622781000000|2021-06-04 04:30:00|2272.45|2270.95|2272.91|2271.41|2272.92|2271.42|2272.42|2270.92|0
1622781300000|2021-06-04 04:35:00|2272.93|2271.43|2273.29|2271.79|2273.39|2271.89|2272.84|2271.34|0
1622781600000|2021-06-04 04:40:00|2273.28|2271.78|2272.8|2271.3|2273.28|2271.78|2272.77|2271.27|0
1622781900000|2021-06-04 04:45:00|2272.81|2271.31|2272.8|2271.3|2273.26|2271.76|2272.77|2271.27|0
1622782200000|2021-06-04 04:50:00|2272.81|2271.31|2272.83|2271.33|2273.29|2271.79|2272.8|2271.3|0
1622782500000|2021-06-04 04:55:00|2272.81|2271.31|2272.83|2271.33|2273.29|2271.79|2272.81|2271.31|0
1622782800000|2021-06-04 05:00:00|2272.81|2271.31|2271.82|2270.32|2272.83|2271.33|2271.82|2270.32|0
1622783100000|2021-06-04 05:05:00|2271.84|2270.34|2269.79|2268.29|2271.84|2270.34|2269.79|2268.29|0
1622783400000|2021-06-04 05:10:00|2269.78|2268.28|2271.29|2269.79|2271.31|2269.81|2269.78|2268.28|0
1622783700000|2021-06-04 05:15:00|2271.3|2269.8|2272.44|2270.94|2272.91|2271.41|2271.29|2269.79|0
1622784000000|2021-06-04 05:20:00|2272.58|2271.08|2272.44|2270.94|2272.92|2271.42|2272.43|2270.93|0
1622784300000|2021-06-04 05:25:00|2272.45|2270.95|2272.41|2270.91|2272.46|2270.96|2271.9|2270.4|0
1622784600000|2021-06-04 05:30:00|2272.42|2270.92|2272.44|2270.94|2272.92|2271.42|2272.4|2270.9|0
1622784900000|2021-06-04 05:35:00|2272.43|2270.93|2271.93|2270.43|2272.92|2271.42|2271.91|2270.41|0
1622785200000|2021-06-04 05:40:00|2271.94|2270.44|2270.91|2269.41|2271.99|2270.49|2270.91|2269.41|0
1622785500000|2021-06-04 05:45:00|2270.92|2269.42|2270.83|2269.33|2271.37|2269.87|2270.8|2269.3|0
1622785800000|2021-06-04 05:50:00|2270.81|2269.31|2269.82|2268.32|2270.84|2269.34|2269.81|2268.31|0
1622786100000|2021-06-04 05:55:00|2269.83|2268.33|2269.84|2268.34|2270.32|2268.82|2269.81|2268.31|0
1622786400000|2021-06-04 06:00:00|2269.85|2268.35|2270.34|2268.84|2271.29|2269.79|2269.82|2268.32|0
1622786700000|2021-06-04 06:05:00|2270.35|2268.85|2270.36|2268.86|2271.32|2269.82|2270.34|2268.84|0
1622787000000|2021-06-04 06:10:00|2270.23|2268.73|2271.44|2269.94|2271.84|2270.34|2269.9|2268.4|0
1622787300000|2021-06-04 06:15:00|2271.45|2269.95|2270.92|2269.42|2272.39|2270.89|2270.46|2268.96|0
1622787600000|2021-06-04 06:20:00|2270.91|2269.41|2269.88|2268.38|2270.92|2269.42|2269.84|2268.34|0
1622787900000|2021-06-04 06:25:00|2269.9|2268.4|2270.31|2268.81|2270.79|2269.29|2269.81|2268.31|0
1622788200000|2021-06-04 06:30:00|2270.32|2268.82|2272.18|2270.78|2272.31|2270.91|2270.32|2268.82|27
1622788500000|2021-06-04 06:35:00|2272.31|2270.91|2273.06|2271.66|2273.56|2272.16|2272.31|2270.91|10
1622788800000|2021-06-04 06:40:00|2273.18|2271.78|2272.81|2271.41|2273.31|2271.91|2272.81|2271.41|18
1622789100000|2021-06-04 06:45:00|2272.93|2271.53|2274.18|2272.78|2274.18|2272.78|2272.93|2271.53|1
1622789400000|2021-06-04 06:50:00|2273.93|2272.53|2273.06|2271.66|2274.31|2272.91|2273.06|2271.66|19
1622789700000|2021-06-04 06:55:00|2273.88|2272.38|2273.83|2272.33|2274.33|2272.83|2273.35|2271.85|0
1622790000000|2021-06-04 07:00:00|2273.85|2272.35|2276.61|2276.11|2276.61|2276.11|2270.36|2269.86|1874
1622790300000|2021-06-04 07:05:00|2276.48|2275.98|2280.61|2280.11|2281.61|2281.11|2275.11|2274.61|1840
1622790600000|2021-06-04 07:10:00|2280.48|2279.98|2281.61|2281.11|2282.36|2281.86|2279.98|2279.48|2014
1622790900000|2021-06-04 07:15:00|2281.86|2281.36|2279.61|2279.11|2282.98|2282.48|2279.11|2278.61|1409
1622791200000|2021-06-04 07:20:00|2279.36|2278.86|2280.61|2280.11|2281.36|2280.86|2278.36|2277.86|1295
1622791500000|2021-06-04 07:25:00|2280.73|2280.23|2282.73|2282.23|2282.86|2282.36|2280.11|2279.61|641
1622791800000|2021-06-04 07:30:00|2282.86|2282.36|2283.11|2282.61|2284.11|2283.61|2282.11|2281.61|1072
1622792100000|2021-06-04 07:35:00|2283.36|2282.86|2284.61|2284.11|2285.11|2284.61|2283.36|2282.86|981
1622792400000|2021-06-04 07:40:00|2284.73|2284.23|2283.61|2283.11|2287.61|2287.11|2283.11|2282.61|2099
1622792700000|2021-06-04 07:45:00|2283.73|2283.23|2282.86|2282.36|2285.61|2285.11|2282.86|2282.36|1068
1622793000000|2021-06-04 07:50:00|2283.11|2282.61|2283.25|2282.75|2284.7|2284.2|2282.36|2281.86|1228
1622793300000|2021-06-04 07:55:00|2283.38|2282.88|2282|2281.5|2283.63|2283.13|2281.63|2281.13|886
1622793600000|2021-06-04 08:00:00|2282.13|2281.63|2281.63|2281.13|2282.88|2282.38|2281.38|2280.88|748
1622793900000|2021-06-04 08:05:00|2281.75|2281.25|2282.13|2281.63|2282.88|2282.38|2280.88|2280.38|675
1622794200000|2021-06-04 08:10:00|2282.25|2281.75|2284.13|2283.63|2284.25|2283.75|2282.13|2281.63|397
1622794500000|2021-06-04 08:15:00|2284.25|2283.75|2284.5|2284|2285.63|2285.13|2283.88|2283.38|433
1622794800000|2021-06-04 08:20:00|2284.38|2283.88|2285.13|2284.63|2285.38|2284.88|2284.13|2283.63|361
1622795100000|2021-06-04 08:25:00|2285|2284.5|2284.13|2283.63|2285.13|2284.63|2283.88|2283.38|353
1622795400000|2021-06-04 08:30:00|2284.25|2283.75|2284.13|2283.63|2285.13|2284.63|2283.63|2283.13|673
1622795700000|2021-06-04 08:35:00|2284.25|2283.75|2281.63|2281.13|2284.38|2283.88|2281.13|2280.63|499
1622796000000|2021-06-04 08:40:00|2281.75|2281.25|2281.13|2280.63|2282.75|2282.25|2281.13|2280.63|947
1622796300000|2021-06-04 08:45:00|2281.25|2280.75|2279.75|2279.25|2281.63|2281.13|2279.75|2279.25|807
1622796600000|2021-06-04 08:50:00|2279.63|2279.13|2278.63|2278.13|2280.38|2279.88|2278.13|2277.63|733
1622796900000|2021-06-04 08:55:00|2278.5|2278|2277.13|2276.63|2279.13|2278.63|2277.13|2276.63|628
1622797200000|2021-06-04 09:00:00|2277.25|2276.75|2276.63|2276.13|2278.63|2278.13|2276.13|2275.63|718
1622797500000|2021-06-04 09:05:00|2276.5|2276|2275.88|2275.38|2276.63|2276.13|2274.38|2273.88|920
1622797800000|2021-06-04 09:10:00|2275.63|2275.13|2276.38|2275.88|2277.63|2277.13|2275.38|2274.88|611
1622798100000|2021-06-04 09:15:00|2276.25|2275.75|2275.13|2274.63|2276.63|2276.13|2274.63|2274.13|353
1622798400000|2021-06-04 09:20:00|2274.88|2274.38|2275.38|2274.88|2276.13|2275.63|2274.25|2273.75|639
1622798700000|2021-06-04 09:25:00|2275.5|2275|2276|2275.5|2276.75|2276.25|2274.88|2274.38|523
1622799000000|2021-06-04 09:30:00|2275.88|2275.38|2273.63|2273.13|2276.38|2275.88|2273.63|2273.13|553
1622799300000|2021-06-04 09:35:00|2273.5|2273|2273.5|2273|2274.13|2273.63|2273.13|2272.63|369
1622799600000|2021-06-04 09:40:00|2273.63|2273.13|2273.13|2272.63|2274.38|2273.88|2272.88|2272.38|318
1622799900000|2021-06-04 09:45:00|2273|2272.5|2273|2272.5|2273.38|2272.88|2272.13|2271.63|696
1622800200000|2021-06-04 09:50:00|2272.88|2272.38|2273.13|2272.63|2274.38|2273.88|2272.63|2272.13|435
1622800500000|2021-06-04 09:55:00|2273.25|2272.75|2273.13|2272.63|2274.63|2274.13|2273.13|2272.63|425
1622800800000|2021-06-04 10:00:00|2273.25|2272.75|2274.13|2273.63|2274.13|2273.63|2272.75|2272.25|369
1622801100000|2021-06-04 10:05:00|2273.88|2273.38|2274.13|2273.63|2274.13|2273.63|2273.5|2273|546
1622801400000|2021-06-04 10:10:00|2274|2273.5|2273.38|2272.88|2274.38|2273.88|2273|2272.5|363
1622801700000|2021-06-04 10:15:00|2273.25|2272.75|2274|2273.5|2274.13|2273.63|2272.25|2271.75|305
1622802000000|2021-06-04 10:20:00|2273.88|2273.38|2274.63|2274.13|2275.63|2275.13|2273.88|2273.38|593
1622802300000|2021-06-04 10:25:00|2274.75|2274.25|2274.38|2273.88|2274.88|2274.38|2273.63|2273.13|272
1622802600000|2021-06-04 10:30:00|2274.25|2273.75|2271.13|2270.63|2274.25|2273.75|2270.63|2270.13|660
1622802900000|2021-06-04 10:35:00|2271|2270.5|2271.63|2271.13|2272.13|2271.63|2270.63|2270.13|380
1622803200000|2021-06-04 10:40:00|2271.75|2271.25|2272.13|2271.63|2272.38|2271.88|2270.88|2270.38|395
1622803500000|2021-06-04 10:45:00|2272|2271.5|2272.38|2271.88|2272.63|2272.13|2271.63|2271.13|298
1622803800000|2021-06-04 10:50:00|2272.25|2271.75|2272.13|2271.63|2272.38|2271.88|2271.88|2271.38|186
1622804100000|2021-06-04 10:55:00|2271.88|2271.38|2273|2272.5|2273.13|2272.63|2271.63|2271.13|233
1622804400000|2021-06-04 11:00:00|2272.88|2272.38|2273.13|2272.63|2274.13|2273.63|2272.63|2272.13|478
1622804700000|2021-06-04 11:05:00|2273.25|2272.75|2272.88|2272.38|2273.88|2273.38|2272.63|2272.13|228
1622805000000|2021-06-04 11:10:00|2273|2272.5|2272.88|2272.38|2273.38|2272.88|2272.38|2271.88|217
1622805300000|2021-06-04 11:15:00|2273|2272.5|2273.88|2273.38|2274|2273.5|2272.63|2272.13|544
1622805600000|2021-06-04 11:20:00|2273.75|2273.25|2272.88|2272.38|2274.88|2274.38|2272.88|2272.38|377
1622805900000|2021-06-04 11:25:00|2272.75|2272.25|2272.38|2271.88|2273.13|2272.63|2272.38|2271.88|309
1622806200000|2021-06-04 11:30:00|2272.25|2271.75|2271.88|2271.38|2272.88|2272.38|2271.88|2271.38|450
1622806500000|2021-06-04 11:35:00|2272|2271.5|2272.13|2271.63|2272.88|2272.38|2270.88|2270.38|585
1622806800000|2021-06-04 11:40:00|2272.27|2271.77|2272.02|2271.52|2272.64|2272.14|2271.77|2271.27|313
1622807100000|2021-06-04 11:45:00|2272.27|2271.77|2270.77|2270.27|2272.27|2271.77|2270.77|2270.27|351
1622807400000|2021-06-04 11:50:00|2270.64|2270.14|2271.52|2271.02|2271.77|2271.27|2270.52|2270.02|303
1622807700000|2021-06-04 11:55:00|2271.64|2271.14|2270.39|2269.89|2271.64|2271.14|2269.52|2269.02|448
1622808000000|2021-06-04 12:00:00|2270.52|2270.02|2270.27|2269.77|2270.64|2270.14|2269.27|2268.77|403
1622808300000|2021-06-04 12:05:00|2270.39|2269.89|2268.89|2268.39|2270.52|2270.02|2268.77|2268.27|405
1622808600000|2021-06-04 12:10:00|2268.77|2268.27|2268.14|2267.64|2269.39|2268.89|2267.77|2267.27|434
1622808900000|2021-06-04 12:15:00|2268.02|2267.52|2267.77|2267.27|2268.27|2267.77|2267.52|2267.02|286
1622809200000|2021-06-04 12:20:00|2267.64|2267.14|2268.27|2267.77|2268.52|2268.02|2267.02|2266.52|464
1622809500000|2021-06-04 12:25:00|2268.14|2267.64|2269.77|2269.27|2269.77|2269.27|2267.89|2267.39|424
1622809800000|2021-06-04 12:30:00|2269.64|2269.14|2272.77|2272.27|2273.64|2273.14|2269.14|2268.64|1459
1622810100000|2021-06-04 12:35:00|2272.89|2272.39|2269.77|2269.27|2273.27|2272.77|2269.39|2268.89|783
1622810400000|2021-06-04 12:40:00|2269.52|2269.02|2271.64|2271.14|2271.77|2271.27|2269.27|2268.77|659
1622810700000|2021-06-04 12:45:00|2271.77|2271.27|2269.77|2269.27|2272.02|2271.52|2269.77|2269.27|557
1622811000000|2021-06-04 12:50:00|2269.89|2269.39|2269.02|2268.52|2270.27|2269.77|2268.89|2268.39|520
1622811300000|2021-06-04 12:55:00|2268.89|2268.39|2268.77|2268.27|2269.52|2269.02|2268.52|2268.02|539
1622811600000|2021-06-04 13:00:00|2268.89|2268.39|2268.77|2268.27|2269.39|2268.89|2268.77|2268.27|530
1622811900000|2021-06-04 13:05:00|2268.89|2268.39|2268.27|2267.77|2269.27|2268.77|2268.02|2267.52|614
1622812200000|2021-06-04 13:10:00|2268.39|2267.89|2267.52|2267.02|2268.39|2267.89|2267.52|2267.02|427
1622812500000|2021-06-04 13:15:00|2267.64|2267.14|2266.77|2266.27|2267.77|2267.27|2266.77|2266.27|454
1622812800000|2021-06-04 13:20:00|2266.64|2266.14|2267.64|2267.14|2267.77|2267.27|2266.64|2266.14|357
1622813100000|2021-06-04 13:25:00|2267.77|2267.27|2268.14|2267.64|2268.14|2267.64|2266.77|2266.27|377
1622813400000|2021-06-04 13:30:00|2268.02|2267.52|2265.77|2265.27|2268.27|2267.77|2265.27|2264.77|1249
1622813700000|2021-06-04 13:35:00|2265.64|2265.14|2265.27|2264.77|2265.77|2265.27|2263.77|2263.27|862
1622814000000|2021-06-04 13:40:00|2265.02|2264.52|2265.52|2265.02|2266.64|2266.14|2264.77|2264.27|871
1622814300000|2021-06-04 13:45:00|2265.64|2265.14|2265.02|2264.52|2266.77|2266.27|2264.89|2264.39|863
1622814600000|2021-06-04 13:50:00|2265.27|2264.77|2262.89|2262.39|2265.52|2265.02|2262.27|2261.77|731
1622814900000|2021-06-04 13:55:00|2263.02|2262.52|2266.02|2265.52|2266.02|2265.52|2262.89|2262.39|938
1622815200000|2021-06-04 14:00:00|2266.27|2265.77|2264.02|2263.52|2266.27|2265.77|2263.77|2263.27|753
1622815500000|2021-06-04 14:05:00|2264.27|2263.77|2265.77|2265.27|2266.14|2265.64|2264.02|2263.52|571
1622815800000|2021-06-04 14:10:00|2265.88|2265.38|2266.13|2265.63|2266.5|2266|2264.63|2264.13|818
1622816100000|2021-06-04 14:15:00|2266.25|2265.75|2266.38|2265.88|2267.13|2266.63|2265.38|2264.88|593
1622816400000|2021-06-04 14:20:00|2266.5|2266|2268.88|2268.38|2269.38|2268.88|2266.13|2265.63|821
1622816700000|2021-06-04 14:25:00|2269|2268.5|2270.13|2269.63|2270.13|2269.63|2268.38|2267.88|1222
1622817000000|2021-06-04 14:30:00|2270|2269.5|2268.38|2267.88|2270.13|2269.63|2268.38|2267.88|681
1622817300000|2021-06-04 14:35:00|2268.5|2268|2268.63|2268.13|2269.13|2268.63|2268.38|2267.88|462
1622817600000|2021-06-04 14:40:00|2268.75|2268.25|2269.38|2268.88|2270.88|2270.38|2268.75|2268.25|717
1622817900000|2021-06-04 14:45:00|2269.5|2269|2272.38|2271.88|2272.88|2272.38|2269.38|2268.88|864
1622818200000|2021-06-04 14:50:00|2272.5|2272|2274.38|2273.88|2274.63|2274.13|2272.38|2271.88|880
1622818500000|2021-06-04 14:55:00|2274.63|2274.13|2274.63|2274.13|2275.13|2274.63|2274.13|2273.63|585
1622818800000|2021-06-04 15:00:00|2274.75|2274.25|2274.38|2273.88|2275.38|2274.88|2273.88|2273.38|990
1622819100000|2021-06-04 15:05:00|2274.5|2274|2274.63|2274.13|2275.13|2274.63|2274.38|2273.88|666
1622819400000|2021-06-04 15:10:00|2274.75|2274.25|2274.63|2274.13|2275.88|2275.38|2274.63|2274.13|662
1622819700000|2021-06-04 15:15:00|2274.88|2274.38|2273.88|2273.38|2275|2274.5|2273.88|2273.38|990
1622820000000|2021-06-04 15:20:00|2274.13|2273.63|2275.63|2274.13|2276|2275.5|2274.13|2273.63|985
1622820300000|2021-06-04 15:25:00|2275.64|2274.14|2274.93|2273.43|2275.67|2274.17|2273.94|2272.44|661
1622820600000|2021-06-04 15:30:00|2274.94|2273.44|2272.58|2271.18|2274.96|2273.46|2271.95|2270.55|384
1622820900000|2021-06-04 15:35:00|2272.45|2271.05|2271.83|2270.43|2272.83|2271.43|2271.7|2270.3|71
1622821200000|2021-06-04 15:40:00|2271.7|2270.3|2271.33|2269.93|2271.83|2270.43|2271.33|2269.93|11
1622821500000|2021-06-04 15:45:00|2271.2|2269.8|2273.45|2272.05|2273.45|2272.05|2270.95|2269.55|59
1622821800000|2021-06-04 15:50:00|2273.33|2271.93|2272.83|2271.43|2273.33|2271.93|2271.95|2270.55|7
1622822100000|2021-06-04 15:55:00|2272.7|2271.3|2272.25|2270.75|2272.83|2271.43|2271.7|2270.3|2
1622822400000|2021-06-04 16:00:00|2272.26|2270.76|2272.66|2271.16|2272.72|2271.22|2272.24|2270.74|0
1622822700000|2021-06-04 16:05:00|2272.67|2271.17|2272.69|2271.19|2272.69|2271.19|2272.18|2270.68|0
1622823000000|2021-06-04 16:10:00|2272.7|2271.2|2274.05|2272.55|2274.05|2272.55|2272.7|2271.2|0
1622823300000|2021-06-04 16:15:00|2274.04|2272.54|2274.01|2272.51|2274.51|2273.01|2274|2272.5|0
1622823600000|2021-06-04 16:20:00|2274|2272.5|2274.18|2272.68|2274.18|2272.68|2273.98|2272.48|0
1622823900000|2021-06-04 16:25:00|2274.49|2272.99|2274.45|2272.95|2274.52|2273.02|2274.45|2272.95|0
1622824200000|2021-06-04 16:30:00|2274.46|2272.96|2275|2273.5|2275.02|2273.52|2274.46|2272.96|0
1622824500000|2021-06-04 16:35:00|2275.01|2273.51|2275.03|2273.53|2275.04|2273.54|2275|2273.5|0
1622824800000|2021-06-04 16:40:00|2275.01|2273.51|2274.43|2272.93|2275.49|2273.99|2274.43|2272.93|0
1622825100000|2021-06-04 16:45:00|2274.45|2272.95|2274.91|2273.41|2274.91|2273.41|2274.41|2272.91|0
1622825400000|2021-06-04 16:50:00|2274.9|2273.4|2274.93|2273.43|2274.94|2273.44|2274.89|2273.39|0
1622825700000|2021-06-04 16:55:00|2274.91|2273.41|2274.94|2273.44|2274.96|2273.46|2274.9|2273.4|0
1622826000000|2021-06-04 17:00:00|2274.96|2273.46|2274.96|2273.46|2275.48|2273.98|2274.49|2272.99|0
1622826300000|2021-06-04 17:05:00|2274.97|2273.47|2275|2273.5|2275|2273.5|2274.94|2273.44|0
1622826600000|2021-06-04 17:10:00|2275.01|2273.51|2275.46|2273.96|2275.5|2274|2275|2273.5|0
1622826900000|2021-06-04 17:15:00|2275.39|2273.89|2275.47|2273.97|2275.5|2274|2275.01|2273.51|0
1622827200000|2021-06-04 17:20:00|2275.48|2273.98|2273.73|2272.23|2275.48|2273.98|2273.68|2272.18|0
1622827500000|2021-06-04 17:25:00|2273.74|2272.24|2273.71|2272.21|2274.21|2272.71|2273.71|2272.21|0
1622827800000|2021-06-04 17:30:00|2273.73|2272.23|2274.71|2273.21|2274.71|2273.21|2273.73|2272.23|0
1622828100000|2021-06-04 17:35:00|2274.7|2273.2|2274.7|2273.2|2274.73|2273.23|2274.66|2273.16|0
1622828400000|2021-06-04 17:40:00|2274.71|2273.21|2275.25|2273.75|2275.25|2273.75|2274.71|2273.21|0
1622828700000|2021-06-04 17:45:00|2275.24|2273.74|2275.25|2273.75|2275.27|2273.77|2275.22|2273.72|0
1622829000000|2021-06-04 17:50:00|2275.24|2273.74|2275.27|2273.77|2275.27|2273.77|2275.22|2273.72|0
1622829300000|2021-06-04 17:55:00|2275.25|2273.75|2274.81|2273.31|2275.73|2274.23|2274.8|2273.3|0
1622829600000|2021-06-04 18:00:00|2274.8|2273.3|2275.31|2273.81|2275.32|2273.82|2274.8|2273.3|0
1622829900000|2021-06-04 18:05:00|2275.32|2273.82|2275.82|2274.32|2275.82|2274.32|2275.31|2273.81|0
1622830200000|2021-06-04 18:10:00|2275.81|2274.31|2275.79|2274.29|2275.83|2274.33|2275.32|2273.82|0
1622830500000|2021-06-04 18:15:00|2275.8|2274.3|2275.75|2274.25|2275.83|2274.33|2275.24|2273.74|0
1622830800000|2021-06-04 18:20:00|2275.74|2274.24|2275.73|2274.23|2275.78|2274.28|2275.28|2273.78|0
1622831100000|2021-06-04 18:25:00|2275.74|2274.24|2275.79|2274.29|2275.79|2274.29|2275.74|2274.24|0
1622831400000|2021-06-04 18:30:00|2275.78|2274.28|2275.88|2274.38|2276.37|2274.87|2275.78|2274.28|0
1622831700000|2021-06-04 18:35:00|2275.89|2274.39|2276.56|2275.06|2276.58|2275.08|2275.86|2274.36|0
1622832000000|2021-06-04 18:40:00|2276.58|2275.08|2276.58|2275.08|2276.58|2275.08|2276.53|2275.03|0
1622832300000|2021-06-04 18:45:00|2276.56|2275.06|2277.01|2275.51|2277.04|2275.54|2276.53|2275.03|0
1622832600000|2021-06-04 18:50:00|2277|2275.5|2276.54|2275.04|2277.01|2275.51|2276.5|2275|0
1622832900000|2021-06-04 18:55:00|2276.55|2275.05|2276.51|2275.01|2276.56|2275.06|2276.5|2275|0
1622833200000|2021-06-04 19:00:00|2276.5|2275|2276.88|2275.38|2277.36|2275.86|2276.5|2275|0
1622833500000|2021-06-04 19:05:00|2276.9|2275.4|2276.34|2274.84|2276.91|2275.41|2276.33|2274.83|0
1622833800000|2021-06-04 19:10:00|2276.35|2274.85|2276.71|2275.21|2276.85|2275.35|2276.34|2274.84|0
1622834100000|2021-06-04 19:15:00|2276.72|2275.22|2277.21|2275.71|2277.22|2275.72|2276.69|2275.19|0
1622834400000|2021-06-04 19:20:00|2277.22|2275.72|2277.22|2275.72|2277.69|2276.19|2277.19|2275.69|0
1622834700000|2021-06-04 19:25:00|2277.21|2275.71|2277.22|2275.72|2277.69|2276.19|2277.16|2275.66|0
1622835000000|2021-06-04 19:30:00|2277.21|2275.71|2277.22|2275.72|2277.22|2275.72|2277.15|2275.65|0
1622835300000|2021-06-04 19:35:00|2277.21|2275.71|2276.74|2275.24|2277.25|2275.75|2276.73|2275.23|0
1622835600000|2021-06-04 19:40:00|2276.73|2275.23|2276.84|2275.34|2277.07|2275.57|2276.26|2274.76|0
1622835900000|2021-06-04 19:45:00|2276.86|2275.36|2276.89|2275.39|2276.92|2275.42|2276.83|2275.33|0
1622836200000|2021-06-04 19:50:00|2276.9|2275.4|2276.49|2274.99|2276.96|2275.46|2276.04|2274.54|0
1622836500000|2021-06-04 19:55:00|2276.51|2275.01|2276.4|2274.9|2276.85|2275.35|2275.9|2274.4|0
1622836800000|2021-06-04 20:00:00|2276.38|2274.88|2275.56|2274.06|2276.38|2274.88|2275.31|2273.81|0
1622837100000|2021-06-04 20:05:00|2275.54|2274.04|2275.42|2273.92|2275.76|2274.26|2274.76|2273.26|0
1622837400000|2021-06-04 20:10:00|2275.41|2273.91|2275.14|2273.64|2275.56|2274.06|2274.96|2273.46|0
1622837700000|2021-06-04 20:15:00|2275.1|2273.6|2275.05|2273.55|2275.18|2273.68|2275.05|2273.55|0
1622838000000|2021-06-04 20:20:00|2275.1|2273.6|2275.22|2273.72|2275.26|2273.76|2275.1|2273.6|0
1622838300000|2021-06-04 20:25:00|2275.26|2273.76|2275.22|2273.72|2275.3|2273.8|2275.22|2273.72|0
1622838600000|2021-06-04 20:30:00|2275.2|2273.7|2275.59|2274.09|2275.71|2274.21|2275.16|2273.66|0
1622838900000|2021-06-04 20:35:00|2275.57|2274.07|2275.45|2273.95|2275.69|2274.19|2275.45|2273.95|0
1622839200000|2021-06-04 20:40:00|2275.47|2273.97|2275.45|2273.95|2275.59|2274.09|2275.45|2273.95|0
1622839500000|2021-06-04 20:45:00|2275.47|2273.97|2275.59|2274.09|2275.69|2274.19|2275.45|2273.95|0
1622839800000|2021-06-04 20:50:00|2275.57|2274.07|2275.69|2274.19|2275.69|2274.19|2275.45|2273.95|0
1622840100000|2021-06-04 20:55:00|2275.67|2274.17|2276|2274.5|2276.25|2274.75|2275.59|2274.09|0
1623016800000|2021-06-06 22:00:00|2277.47|2275.97|2276.16|2274.66|2277.48|2275.98|2275.86|2274.36|0
1623017100000|2021-06-06 22:05:00|2276.15|2274.65|2276.17|2274.67|2276.98|2275.48|2276.06|2274.56|0
1623017400000|2021-06-06 22:10:00|2276.18|2274.68|2276.61|2275.11|2276.63|2275.13|2276.18|2274.68|0
1623017700000|2021-06-06 22:15:00|2276.62|2275.12|2276.61|2275.11|2276.81|2275.31|2276.5|2275|0
1623018000000|2021-06-06 22:20:00|2276.66|2275.16|2277.16|2275.66|2277.36|2275.86|2276.55|2275.05|0
1623018300000|2021-06-06 22:25:00|2277.15|2275.65|2276.71|2275.21|2277.15|2275.65|2276.61|2275.11|0
1623018600000|2021-06-06 22:30:00|2276.69|2275.19|2276.61|2275.11|2276.71|2275.21|2276.5|2275|0
1623018900000|2021-06-06 22:35:00|2276.59|2275.09|2276.05|2274.55|2276.59|2275.09|2275.95|2274.45|0
1623019200000|2021-06-06 22:40:00|2276.07|2274.57|2276.05|2274.55|2276.26|2274.76|2275.85|2274.35|0
1623019500000|2021-06-06 22:45:00|2276.07|2274.57|2276.26|2274.76|2276.5|2275|2276.05|2274.55|0
1623019800000|2021-06-06 22:50:00|2276.27|2274.77|2276.37|2274.87|2276.5|2275|2276.23|2274.73|0
1623020100000|2021-06-06 22:55:00|2276.39|2274.89|2276.37|2274.87|2276.47|2274.97|2276.37|2274.87|0
1623020400000|2021-06-06 23:00:00|2276.38|2274.88|2276.23|2274.73|2276.47|2274.97|2276.02|2274.52|0
1623020700000|2021-06-06 23:05:00|2276.21|2274.71|2276.37|2274.87|2276.42|2274.92|2276.12|2274.62|0
1623021000000|2021-06-06 23:10:00|2276.39|2274.89|2275.99|2274.49|2276.78|2275.28|2275.89|2274.39|0
1623021300000|2021-06-06 23:15:00|2276.01|2274.51|2276.85|2275.35|2276.85|2275.35|2275.99|2274.49|0
1623021600000|2021-06-06 23:20:00|2276.84|2275.34|2276.65|2275.15|2277|2275.5|2276.65|2275.15|0
1623021900000|2021-06-06 23:25:00|2276.66|2275.16|2276.75|2275.25|2277|2275.5|2276.65|2275.15|0
1623022200000|2021-06-06 23:30:00|2276.77|2275.27|2276.75|2275.25|2276.85|2275.35|2276.55|2275.05|0
1623022500000|2021-06-06 23:35:00|2276.77|2275.27|2276.65|2275.15|2276.85|2275.35|2276.65|2275.15|0
1623022800000|2021-06-06 23:40:00|2276.67|2275.17|2276.55|2275.05|2276.85|2275.35|2276.55|2275.05|0
1623023100000|2021-06-06 23:45:00|2276.53|2275.03|2276.49|2274.99|2276.55|2275.05|2276.2|2274.7|0
1623023400000|2021-06-06 23:50:00|2276.48|2274.98|2276.7|2275.2|2277|2275.5|2276.44|2274.94|0
1623023700000|2021-06-06 23:55:00|2276.71|2275.21|2276.55|2275.05|2277|2275.5|2276.49|2274.99|0
1623024000000|2021-06-07 00:00:00|2276.54|2275.04|2274.89|2273.39|2276.75|2275.25|2274.13|2272.63|0
1623024300000|2021-06-07 00:05:00|2274.87|2273.37|2275.99|2274.49|2276.15|2274.65|2274.78|2273.28|0
1623024600000|2021-06-07 00:10:00|2275.98|2274.48|2275.13|2273.63|2275.99|2274.49|2274.99|2273.49|0
1623024900000|2021-06-07 00:15:00|2275.15|2273.65|2273.38|2271.88|2275.31|2273.81|2273.36|2271.86|0
1623025200000|2021-06-07 00:20:00|2273.36|2271.86|2272.87|2271.37|2273.36|2271.86|2272.36|2270.86|0
1623025500000|2021-06-07 00:25:00|2272.86|2271.36|2272.88|2271.38|2273.36|2271.86|2272.36|2270.86|0
1623025800000|2021-06-07 00:30:00|2272.95|2271.45|2273.83|2272.33|2273.83|2272.33|2272.82|2271.32|0
1623026100000|2021-06-07 00:35:00|2273.81|2272.31|2273.33|2271.83|2273.84|2272.34|2272.87|2271.37|0
1623026400000|2021-06-07 00:40:00|2273.35|2271.85|2272.95|2271.45|2273.43|2271.93|2272.87|2271.37|0
1623026700000|2021-06-07 00:45:00|2273.4|2271.9|2272.45|2270.95|2273.4|2271.9|2272.43|2270.93|0
1623027000000|2021-06-07 00:50:00|2272.44|2270.94|2272.4|2270.9|2272.46|2270.96|2271.96|2270.46|0
1623027300000|2021-06-07 00:55:00|2272.42|2270.92|2272.88|2271.38|2272.88|2271.38|2271.46|2269.96|0
1623027600000|2021-06-07 01:00:00|2272.87|2271.37|2272.39|2270.89|2272.88|2271.38|2271.91|2270.41|0
1623027900000|2021-06-07 01:05:00|2272.4|2270.9|2271.82|2270.32|2272.87|2271.37|2271.35|2269.85|0
1623028200000|2021-06-07 01:10:00|2271.81|2270.31|2272.07|2270.57|2272.34|2270.84|2271.81|2270.31|0
1623028500000|2021-06-07 01:15:00|2271.85|2270.35|2272.36|2270.86|2272.84|2271.34|2271.85|2270.35|0
1623028800000|2021-06-07 01:20:00|2272.37|2270.87|2273.33|2271.83|2273.35|2271.85|2272.36|2270.86|0
1623029100000|2021-06-07 01:25:00|2273.34|2271.84|2273.32|2271.82|2273.35|2271.85|2272.87|2271.37|0
1623029400000|2021-06-07 01:30:00|2273.33|2271.83|2271.88|2270.38|2273.33|2271.83|2271.41|2269.91|0
1623029700000|2021-06-07 01:35:00|2271.86|2270.36|2271.37|2269.87|2271.89|2270.39|2270.93|2269.43|0
1623030000000|2021-06-07 01:40:00|2271.35|2269.85|2271.36|2269.86|2271.38|2269.88|2270.86|2269.36|0
1623030300000|2021-06-07 01:45:00|2271.35|2269.85|2271.4|2269.9|2271.41|2269.91|2270.86|2269.36|0
1623030600000|2021-06-07 01:50:00|2271.41|2269.91|2271.4|2269.9|2271.88|2270.38|2270.93|2269.43|0
1623030900000|2021-06-07 01:55:00|2271.33|2269.83|2270.89|2269.39|2271.4|2269.9|2270.42|2268.92|0
1623031200000|2021-06-07 02:00:00|2270.75|2269.25|2270.4|2268.9|2270.9|2269.4|2270.4|2268.9|0
1623031500000|2021-06-07 02:05:00|2270.41|2268.91|2270.89|2269.39|2270.9|2269.4|2270.39|2268.89|0
1623031800000|2021-06-07 02:10:00|2270.9|2269.4|2271.4|2269.9|2271.4|2269.9|2270.88|2269.38|0
1623032100000|2021-06-07 02:15:00|2271.39|2269.89|2271.41|2269.91|2271.41|2269.91|2270.92|2269.42|0
1623032400000|2021-06-07 02:20:00|2271.42|2269.92|2271.41|2269.91|2271.44|2269.94|2271.38|2269.88|0
1623032700000|2021-06-07 02:25:00|2271.43|2269.93|2271.44|2269.94|2271.92|2270.42|2271.4|2269.9|0
1623033000000|2021-06-07 02:30:00|2271.41|2269.91|2270.98|2269.48|2271.46|2269.96|2270.5|2269|0
1623033300000|2021-06-07 02:35:00|2270.99|2269.49|2271.94|2270.44|2271.96|2270.46|2270.98|2269.48|0
1623033600000|2021-06-07 02:40:00|2271.95|2270.45|2272.4|2270.9|2272.42|2270.92|2271.92|2270.42|0
1623033900000|2021-06-07 02:45:00|2273.2|2271.7|2272.26|2270.76|2273.23|2271.73|2272.24|2270.74|0
1623034200000|2021-06-07 02:50:00|2272.24|2270.74|2271.75|2270.25|2272.26|2270.76|2271.74|2270.24|0
1623034500000|2021-06-07 02:55:00|2271.74|2270.24|2272.21|2270.71|2272.23|2270.73|2271.72|2270.22|0
1623034800000|2021-06-07 03:00:00|2271.33|2269.83|2271.46|2269.96|2271.47|2269.97|2270.93|2269.43|0
1623035100000|2021-06-07 03:05:00|2271.59|2270.09|2271.44|2269.94|2271.92|2270.42|2270.95|2269.45|0
1623035400000|2021-06-07 03:10:00|2271.43|2269.93|2271.44|2269.94|2271.45|2269.95|2271.41|2269.91|0
1623035700000|2021-06-07 03:15:00|2271.43|2269.93|2271.98|2270.48|2272.69|2271.19|2271.42|2269.92|0
1623036000000|2021-06-07 03:20:00|2271.97|2270.47|2271.46|2269.96|2272.47|2270.97|2271.46|2269.96|0
1623036300000|2021-06-07 03:25:00|2271.48|2269.98|2271.94|2270.44|2271.94|2270.44|2271.44|2269.94|0
1623036600000|2021-06-07 03:30:00|2271.95|2270.45|2271.93|2270.43|2271.96|2270.46|2271.46|2269.96|0
1623036900000|2021-06-07 03:35:00|2271.92|2270.42|2271.94|2270.44|2271.96|2270.46|2271.46|2269.96|0
1623037200000|2021-06-07 03:40:00|2271.93|2270.43|2271.92|2270.42|2271.95|2270.45|2271.92|2270.42|0
1623037500000|2021-06-07 03:45:00|2271.93|2270.43|2271.93|2270.43|2271.94|2270.44|2271.46|2269.96|0
1623037800000|2021-06-07 03:50:00|2271.94|2270.44|2271.93|2270.43|2271.94|2270.44|2271.46|2269.96|0
1623038100000|2021-06-07 03:55:00|2271.94|2270.44|2271.92|2270.42|2271.94|2270.44|2271.92|2270.42|0
1623038400000|2021-06-07 04:00:00|2271.91|2270.41|2271.4|2269.9|2271.91|2270.41|2271.39|2269.89|0
1623038700000|2021-06-07 04:05:00|2271.41|2269.91|2271.42|2269.92|2271.42|2269.92|2271.39|2269.89|0
1623039000000|2021-06-07 04:10:00|2271.41|2269.91|2271.87|2270.37|2271.87|2270.37|2271.41|2269.91|0
1623039300000|2021-06-07 04:15:00|2271.89|2270.39|2272.4|2270.9|2272.4|2270.9|2271.89|2270.39|0
1623039600000|2021-06-07 04:20:00|2272.39|2270.89|2272.46|2270.96|2272.93|2271.43|2272.16|2270.66|0
1623039900000|2021-06-07 04:25:00|2272.45|2270.95|2272.43|2270.93|2272.48|2270.98|2272.42|2270.92|0
1623040200000|2021-06-07 04:30:00|2272.42|2270.92|2272.42|2270.92|2272.42|2270.92|2271.94|2270.44|0
1623040500000|2021-06-07 04:35:00|2272.41|2270.91|2272.41|2270.91|2272.43|2270.93|2272.38|2270.88|0
1623040800000|2021-06-07 04:40:00|2272.42|2270.92|2272.41|2270.91|2272.42|2270.92|2272.39|2270.89|0
1623041100000|2021-06-07 04:45:00|2272.42|2270.92|2272.38|2270.88|2272.42|2270.92|2272.38|2270.88|0
1623041400000|2021-06-07 04:50:00|2272.39|2270.89|2272.39|2270.89|2272.39|2270.89|2271.91|2270.41|0
1623041700000|2021-06-07 04:55:00|2272.38|2270.88|2271.9|2270.4|2272.38|2270.88|2271.89|2270.39|0
1623042000000|2021-06-07 05:00:00|2271.91|2270.41|2271.91|2270.41|2272.39|2270.89|2271.9|2270.4|0
1623042300000|2021-06-07 05:05:00|2271.93|2270.43|2271.86|2270.36|2271.93|2270.43|2271.36|2269.86|0
1623042600000|2021-06-07 05:10:00|2271.79|2270.29|2270.93|2269.43|2271.86|2270.36|2270.93|2269.43|0
1623042900000|2021-06-07 05:15:00|2270.94|2269.44|2271.43|2269.93|2271.43|2269.93|2270.93|2269.43|0
1623043200000|2021-06-07 05:20:00|2271.45|2269.95|2271.4|2269.9|2271.48|2269.98|2271.39|2269.89|0
1623043500000|2021-06-07 05:25:00|2271.42|2269.92|2271.37|2269.87|2271.42|2269.92|2271.37|2269.87|0
1623043800000|2021-06-07 05:30:00|2271.36|2269.86|2271.81|2270.31|2272.31|2270.81|2271.36|2269.86|0
1623044100000|2021-06-07 05:35:00|2271.83|2270.33|2271.8|2270.3|2271.83|2270.33|2271.32|2269.82|0
1623044400000|2021-06-07 05:40:00|2271.78|2270.28|2271.73|2270.23|2271.8|2270.3|2271.27|2269.77|0
1623044700000|2021-06-07 05:45:00|2272.54|2271.04|2272.04|2270.54|2272.55|2271.05|2272.03|2270.53|0
1623045000000|2021-06-07 05:50:00|2272.03|2270.53|2272.04|2270.54|2272.07|2270.57|2271.58|2270.08|0
1623045300000|2021-06-07 05:55:00|2271.98|2270.48|2272.06|2270.56|2272.07|2270.57|2271.59|2270.09|0
1623045600000|2021-06-07 06:00:00|2271.23|2269.73|2271.72|2270.22|2271.72|2270.22|2270.28|2268.78|0
1623045900000|2021-06-07 06:05:00|2271.59|2270.09|2270.75|2269.25|2271.72|2270.22|2270.07|2268.57|0
1623046200000|2021-06-07 06:10:00|2270.68|2269.18|2271.29|2269.79|2271.3|2269.8|2270.3|2268.8|0
1623046500000|2021-06-07 06:15:00|2271.3|2269.8|2270.73|2269.23|2271.78|2270.28|2270.73|2269.23|0
1623046800000|2021-06-07 06:20:00|2270.75|2269.25|2271.17|2269.67|2271.62|2270.12|2270.73|2269.23|0
1623047100000|2021-06-07 06:25:00|2271.18|2269.68|2271.21|2269.71|2271.65|2270.15|2270.69|2269.19|0
1623047400000|2021-06-07 06:30:00|2271.2|2269.7|2270.83|2269.43|2271.45|2270.05|2270.83|2269.43|4
1623047700000|2021-06-07 06:35:00|2271.33|2269.93|2270.83|2269.43|2271.33|2269.93|2270.83|2269.43|0
1623048000000|2021-06-07 06:40:00|2270.7|2269.3|2271.08|2269.68|2271.58|2270.18|2270.7|2269.3|15
1623048300000|2021-06-07 06:45:00|2270.95|2269.55|2270.7|2269.3|2271.08|2269.68|2268.95|2267.55|23
1623048600000|2021-06-07 06:50:00|2270.83|2269.43|2269.95|2268.55|2271.45|2270.05|2269.33|2267.93|10
1623048900000|2021-06-07 06:55:00|2270.89|2269.39|2272.4|2270.9|2272.4|2270.9|2270.87|2269.37|0
1623049200000|2021-06-07 07:00:00|2272.38|2270.88|2271.88|2271.38|2273.63|2273.13|2266.63|2266.13|2000
1623049500000|2021-06-07 07:05:00|2271.63|2271.13|2270.88|2270.38|2272.63|2272.13|2267.63|2267.13|2584
1623049800000|2021-06-07 07:10:00|2270.75|2270.25|2268.13|2267.63|2270.75|2270.25|2267.38|2266.88|1621
1623050100000|2021-06-07 07:15:00|2268|2267.5|2271.88|2271.38|2272.63|2272.13|2266.13|2265.63|1334
1623050400000|2021-06-07 07:20:00|2271.75|2271.25|2276|2275.5|2276.38|2275.88|2270.63|2270.13|1526
1623050700000|2021-06-07 07:25:00|2276.13|2275.63|2278.63|2278.13|2279.38|2278.88|2274.63|2274.13|1368
1623051000000|2021-06-07 07:30:00|2278.75|2278.25|2278.25|2277.75|2279.63|2279.13|2277.63|2277.13|1246
1623051300000|2021-06-07 07:35:00|2278.13|2277.63|2277.38|2276.88|2278.13|2277.63|2275.63|2275.13|1289
1623051600000|2021-06-07 07:40:00|2277.43|2276.93|2276.05|2275.55|2278.18|2277.68|2275.93|2275.43|594
1623051900000|2021-06-07 07:45:00|2276.18|2275.68|2276.43|2275.93|2276.43|2275.93|2274.8|2274.3|725
1623052200000|2021-06-07 07:50:00|2276.3|2275.8|2275.43|2274.93|2276.3|2275.8|2273.8|2273.3|651
1623052500000|2021-06-07 07:55:00|2275.3|2274.8|2274.18|2273.68|2275.68|2275.18|2273.93|2273.43|351
1623052800000|2021-06-07 08:00:00|2274.05|2273.55|2273.18|2272.68|2274.68|2274.18|2272.93|2272.43|571
1623053100000|2021-06-07 08:05:00|2273.05|2272.55|2272.43|2271.93|2273.43|2272.93|2271.18|2270.68|893
1623053400000|2021-06-07 08:10:00|2272.3|2271.8|2272.93|2272.43|2274.43|2273.93|2271.68|2271.18|756
1623053700000|2021-06-07 08:15:00|2273.05|2272.55|2273.18|2272.68|2273.93|2273.43|2271.93|2271.43|350
1623054000000|2021-06-07 08:20:00|2273.3|2272.8|2271.55|2271.05|2273.3|2272.8|2271.43|2270.93|440
1623054300000|2021-06-07 08:25:00|2271.43|2270.93|2270.93|2270.43|2271.55|2271.05|2270.05|2269.55|500
1623054600000|2021-06-07 08:30:00|2270.8|2270.3|2270.43|2269.93|2270.93|2270.43|2269.43|2268.93|249
1623054900000|2021-06-07 08:35:00|2270.68|2270.18|2269.93|2269.43|2270.68|2270.18|2269.18|2268.68|320
1623055200000|2021-06-07 08:40:00|2269.8|2269.3|2270.93|2270.43|2270.93|2270.43|2268.68|2268.18|551
1623055500000|2021-06-07 08:45:00|2270.8|2270.3|2271.93|2271.43|2272.18|2271.68|2270.43|2269.93|347
1623055800000|2021-06-07 08:50:00|2271.8|2271.3|2273.18|2272.68|2273.8|2273.3|2271.68|2271.18|336
1623056100000|2021-06-07 08:55:00|2273.3|2272.8|2274.43|2273.93|2274.68|2274.18|2272.68|2272.18|341
1623056400000|2021-06-07 09:00:00|2274.3|2273.8|2274.93|2274.43|2275.18|2274.68|2274.05|2273.55|433
1623056700000|2021-06-07 09:05:00|2274.68|2274.18|2271.93|2271.43|2274.93|2274.43|2271.68|2271.18|406
1623057000000|2021-06-07 09:10:00|2272.05|2271.55|2272.68|2272.18|2273.43|2272.93|2271.68|2271.18|361
1623057300000|2021-06-07 09:15:00|2272.55|2272.05|2272.8|2272.3|2272.93|2272.43|2271.43|2270.93|265
1623057600000|2021-06-07 09:20:00|2272.93|2272.43|2271.68|2271.18|2273.55|2273.05|2271.68|2271.18|209
1623057900000|2021-06-07 09:25:00|2271.43|2270.93|2271.55|2271.05|2272.68|2272.18|2271.18|2270.68|338
1623058200000|2021-06-07 09:30:00|2271.68|2271.18|2273.43|2272.93|2273.8|2273.3|2270.93|2270.43|361
1623058500000|2021-06-07 09:35:00|2273.3|2272.8|2274.93|2274.43|2274.93|2274.43|2273.18|2272.68|333
1623058800000|2021-06-07 09:40:00|2275.05|2274.55|2274.18|2273.68|2275.05|2274.55|2273.68|2273.18|416
1623059100000|2021-06-07 09:45:00|2274.3|2273.8|2273.68|2273.18|2274.55|2274.05|2272.43|2271.93|366
1623059400000|2021-06-07 09:50:00|2273.8|2273.3|2274.43|2273.93|2274.55|2274.05|2273.43|2272.93|269
1623059700000|2021-06-07 09:55:00|2274.18|2273.68|2274.18|2273.68|2274.43|2273.93|2273.43|2272.93|299
1623060000000|2021-06-07 10:00:00|2273.93|2273.43|2275.68|2275.18|2275.8|2275.3|2273.68|2273.18|324
1623060300000|2021-06-07 10:05:00|2275.8|2275.3|2275.68|2275.18|2276.3|2275.8|2274.43|2273.93|590
1623060600000|2021-06-07 10:10:00|2275.55|2275.05|2274.55|2274.05|2275.68|2275.18|2274.18|2273.68|896
1623060900000|2021-06-07 10:15:00|2274.68|2274.18|2274.68|2274.18|2274.68|2274.18|2273.55|2273.05|417
1623061200000|2021-06-07 10:20:00|2274.55|2274.05|2274.93|2274.43|2275.43|2274.93|2273.93|2273.43|584
1623061500000|2021-06-07 10:25:00|2275.05|2274.55|2275.93|2275.43|2276.18|2275.68|2274.93|2274.43|587
1623061800000|2021-06-07 10:30:00|2276.18|2275.68|2276.93|2276.43|2277.18|2276.68|2275.18|2274.68|688
1623062100000|2021-06-07 10:35:00|2277.18|2276.68|2277.43|2276.93|2277.93|2277.43|2276.68|2276.18|829
1623062400000|2021-06-07 10:40:00|2277.55|2277.05|2277.68|2277.18|2278.68|2278.18|2277.18|2276.68|821
1623062700000|2021-06-07 10:45:00|2277.55|2277.05|2278.43|2277.93|2278.68|2278.18|2277.55|2277.05|1145
1623063000000|2021-06-07 10:50:00|2278.68|2278.18|2278.18|2277.68|2278.93|2278.43|2277.55|2277.05|485
1623063300000|2021-06-07 10:55:00|2278.3|2277.8|2278.8|2278.3|2278.93|2278.43|2277.93|2277.43|269
1623063600000|2021-06-07 11:00:00|2278.68|2278.18|2279.55|2279.05|2280.18|2279.68|2278.68|2278.18|704
1623063900000|2021-06-07 11:05:00|2279.68|2279.18|2279.18|2278.68|2280.68|2280.18|2279.18|2278.68|962
1623064200000|2021-06-07 11:10:00|2279.3|2278.8|2279.18|2278.68|2279.68|2279.18|2278.93|2278.43|447
1623064500000|2021-06-07 11:15:00|2279.3|2278.8|2278.68|2278.18|2279.68|2279.18|2278.43|2277.93|340
1623064800000|2021-06-07 11:20:00|2278.43|2277.93|2278.68|2278.18|2279.43|2278.93|2278.43|2277.93|404
1623065100000|2021-06-07 11:25:00|2278.55|2278.05|2278.43|2277.93|2278.68|2278.18|2277.43|2276.93|501
1623065400000|2021-06-07 11:30:00|2278.3|2277.8|2277.68|2277.18|2278.3|2277.8|2276.68|2276.18|544
1623065700000|2021-06-07 11:35:00|2277.8|2277.3|2276.8|2276.3|2278.18|2277.68|2276.68|2276.18|434
1623066000000|2021-06-07 11:40:00|2276.69|2276.19|2277.57|2277.07|2278.07|2277.57|2276.69|2276.19|441
1623066300000|2021-06-07 11:45:00|2277.69|2277.19|2276.57|2276.07|2277.82|2277.32|2276.32|2275.82|624
1623066600000|2021-06-07 11:50:00|2276.44|2275.94|2277.32|2276.82|2277.82|2277.32|2276.32|2275.82|387
1623066900000|2021-06-07 11:55:00|2277.19|2276.69|2277.82|2277.32|2277.82|2277.32|2276.69|2276.19|161
1623067200000|2021-06-07 12:00:00|2277.69|2277.19|2277.44|2276.94|2278.07|2277.57|2276.57|2276.07|597
1623067500000|2021-06-07 12:05:00|2277.57|2277.07|2275.82|2275.32|2277.57|2277.07|2275.57|2275.07|362
1623067800000|2021-06-07 12:10:00|2275.94|2275.44|2274.82|2274.32|2276.07|2275.57|2274.82|2274.32|416
1623068100000|2021-06-07 12:15:00|2274.94|2274.44|2275.57|2275.07|2276.32|2275.82|2274.32|2273.82|733
1623068400000|2021-06-07 12:20:00|2275.44|2274.94|2274.32|2273.82|2275.69|2275.19|2274.32|2273.82|237
1623068700000|2021-06-07 12:25:00|2274.19|2273.69|2274.32|2273.82|2275.19|2274.69|2274.07|2273.57|574
1623069000000|2021-06-07 12:30:00|2274.44|2273.94|2274.82|2274.32|2275.57|2275.07|2274.32|2273.82|308
1623069300000|2021-06-07 12:35:00|2274.57|2274.07|2275.82|2275.32|2276.19|2275.69|2274.57|2274.07|451
1623069600000|2021-06-07 12:40:00|2275.94|2275.44|2275.82|2275.32|2276.32|2275.82|2275.69|2275.19|504
1623069900000|2021-06-07 12:45:00|2275.94|2275.44|2276.32|2275.82|2276.32|2275.82|2275.32|2274.82|222
1623070200000|2021-06-07 12:50:00|2276.19|2275.69|2275.57|2275.07|2276.57|2276.07|2275.57|2275.07|325
1623070500000|2021-06-07 12:55:00|2275.82|2275.32|2276.32|2275.82|2276.44|2275.94|2275.57|2275.07|321
1623070800000|2021-06-07 13:00:00|2276.44|2275.94|2276.32|2275.82|2276.82|2276.32|2276.32|2275.82|381
1623071100000|2021-06-07 13:05:00|2276.44|2275.94|2276.57|2276.07|2276.94|2276.44|2276.07|2275.57|450
1623071400000|2021-06-07 13:10:00|2276.32|2275.82|2274.57|2274.07|2276.32|2275.82|2274.57|2274.07|336
1623071700000|2021-06-07 13:15:00|2274.82|2274.32|2274.82|2274.32|2275.07|2274.57|2274.32|2273.82|194
1623072000000|2021-06-07 13:20:00|2274.57|2274.07|2275.82|2275.32|2275.82|2275.32|2274.57|2274.07|361
1623072300000|2021-06-07 13:25:00|2275.69|2275.19|2274.32|2273.82|2275.94|2275.44|2274.32|2273.82|223
1623072600000|2021-06-07 13:30:00|2274.57|2274.07|2274.32|2273.82|2275.07|2274.57|2273.82|2273.32|723
1623072900000|2021-06-07 13:35:00|2274.19|2273.69|2274.32|2273.82|2274.82|2274.32|2273.32|2272.82|514
1623073200000|2021-06-07 13:40:00|2274.57|2274.07|2274.82|2274.32|2275.94|2275.44|2274.57|2274.07|761
1623073500000|2021-06-07 13:45:00|2274.57|2274.07|2273.82|2273.32|2274.82|2274.32|2273.19|2272.69|544
1623073800000|2021-06-07 13:50:00|2273.57|2273.07|2271.82|2271.32|2273.82|2273.32|2271.07|2270.57|790
1623074100000|2021-06-07 13:55:00|2271.94|2271.44|2270.69|2270.19|2274.69|2274.19|2269.94|2269.44|2355
1623074400000|2021-06-07 14:00:00|2270.32|2269.82|2271.82|2271.32|2272.82|2272.32|2270.32|2269.82|1219
1623074700000|2021-06-07 14:05:00|2271.69|2271.19|2270.82|2270.32|2272.82|2272.32|2270.44|2269.94|706
1623075000000|2021-06-07 14:10:00|2270.84|2270.34|2269.09|2268.59|2271.09|2270.59|2268.96|2268.46|852
1623075300000|2021-06-07 14:15:00|2269.34|2268.84|2268.96|2268.46|2270.09|2269.59|2268.84|2268.34|706
1623075600000|2021-06-07 14:20:00|2268.84|2268.34|2268.09|2267.59|2269.34|2268.84|2267.84|2267.34|387
1623075900000|2021-06-07 14:25:00|2267.96|2267.46|2267.34|2266.84|2268.34|2267.84|2267.09|2266.59|633
1623076200000|2021-06-07 14:30:00|2267.59|2267.09|2266.84|2266.34|2267.84|2267.34|2265.96|2265.46|759
1623076500000|2021-06-07 14:35:00|2267.09|2266.59|2267.59|2267.09|2267.84|2267.34|2267.09|2266.59|389
1623076800000|2021-06-07 14:40:00|2267.46|2266.96|2267.09|2266.59|2267.84|2267.34|2266.34|2265.84|387
1623077100000|2021-06-07 14:45:00|2266.96|2266.46|2266.09|2265.59|2267.34|2266.84|2265.59|2265.09|703
1623077400000|2021-06-07 14:50:00|2265.96|2265.46|2267.59|2267.09|2267.84|2267.34|2265.84|2265.34|765
1623077700000|2021-06-07 14:55:00|2267.71|2267.21|2268.34|2267.84|2268.59|2268.09|2267.59|2267.09|788
1623078000000|2021-06-07 15:00:00|2268.21|2267.71|2267.09|2266.59|2268.34|2267.84|2266.84|2266.34|1267
1623078300000|2021-06-07 15:05:00|2266.96|2266.46|2267.21|2266.71|2267.59|2267.09|2266.34|2265.84|743
1623078600000|2021-06-07 15:10:00|2267.09|2266.59|2268.59|2268.09|2268.59|2268.09|2267.09|2266.59|691
1623078900000|2021-06-07 15:15:00|2268.84|2268.34|2269.46|2268.96|2269.84|2269.34|2268.59|2268.09|930
1623079200000|2021-06-07 15:20:00|2269.34|2268.84|2270.18|2268.68|2270.18|2269.46|2269.09|2268.59|1743
1623079500000|2021-06-07 15:25:00|2270.2|2268.7|2270.08|2268.58|2270.23|2268.73|2269.67|2268.17|1065
1623079800000|2021-06-07 15:30:00|2270.1|2268.6|2267.04|2265.64|2270.21|2268.71|2267.04|2265.64|196
1623080100000|2021-06-07 15:35:00|2266.91|2265.51|2267.04|2265.64|2267.16|2265.76|2266.54|2265.14|127
1623080400000|2021-06-07 15:40:00|2266.91|2265.51|2265.91|2264.51|2266.91|2265.51|2265.04|2263.64|49
1623080700000|2021-06-07 15:45:00|2266.04|2264.64|2265.54|2264.14|2266.04|2264.64|2265.54|2264.14|3
1623081000000|2021-06-07 15:50:00|2265.91|2264.51|2265.79|2264.39|2265.91|2264.51|2265.04|2263.64|34
1623081300000|2021-06-07 15:55:00|2265.66|2264.26|2266.21|2264.71|2266.21|2264.76|2265.29|2263.89|6
1623081600000|2021-06-07 16:00:00|2266.22|2264.72|2266.68|2265.18|2266.73|2265.23|2266.18|2264.68|0
1623081900000|2021-06-07 16:05:00|2266.69|2265.19|2267.2|2265.7|2267.21|2265.71|2266.68|2265.18|0
1623082200000|2021-06-07 16:10:00|2267.21|2265.71|2268.03|2266.53|2268.04|2266.54|2267.2|2265.7|0
1623082500000|2021-06-07 16:15:00|2268.04|2266.54|2267.5|2266|2268.04|2266.54|2267.5|2266|0
1623082800000|2021-06-07 16:20:00|2267.52|2266.02|2267.49|2265.99|2267.97|2266.47|2267.49|2265.99|0
1623083100000|2021-06-07 16:25:00|2267.63|2266.13|2266.77|2265.27|2267.94|2266.44|2266.65|2265.15|0
1623083400000|2021-06-07 16:30:00|2266.79|2265.29|2266.8|2265.3|2266.82|2265.32|2266.74|2265.24|0
1623083700000|2021-06-07 16:35:00|2266.82|2265.32|2267.73|2266.23|2267.73|2266.23|2266.77|2265.27|0
1623084000000|2021-06-07 16:40:00|2267.74|2266.24|2268.23|2266.73|2268.26|2266.76|2267.73|2266.23|0
1623084300000|2021-06-07 16:45:00|2268.22|2266.72|2267.93|2266.43|2268.24|2266.74|2267.76|2266.26|0
1623084600000|2021-06-07 16:50:00|2267.92|2266.42|2268.41|2266.91|2268.42|2266.92|2267.92|2266.42|0
1623084900000|2021-06-07 16:55:00|2268.4|2266.9|2268.82|2267.32|2268.84|2267.34|2268.38|2266.88|0
1623085200000|2021-06-07 17:00:00|2268.83|2267.33|2268.84|2267.34|2269.32|2267.82|2268.79|2267.29|0
1623085500000|2021-06-07 17:05:00|2268.82|2267.32|2268.33|2266.83|2268.85|2267.35|2268.3|2266.8|0
1623085800000|2021-06-07 17:10:00|2268.34|2266.84|2268.29|2266.79|2268.36|2266.86|2267.77|2266.27|0
1623086100000|2021-06-07 17:15:00|2268.3|2266.8|2268.33|2266.83|2268.36|2266.86|2267.79|2266.29|0
1623086400000|2021-06-07 17:20:00|2268.32|2266.82|2268.33|2266.83|2268.82|2267.32|2268.32|2266.82|0
1623086700000|2021-06-07 17:25:00|2268.34|2266.84|2268.27|2266.77|2268.36|2266.86|2267.82|2266.32|0
1623087000000|2021-06-07 17:30:00|2268.3|2266.8|2268.31|2266.81|2268.79|2267.29|2268.25|2266.75|0
1623087300000|2021-06-07 17:35:00|2268.3|2266.8|2268.25|2266.75|2268.32|2266.82|2268.22|2266.72|0
1623087600000|2021-06-07 17:40:00|2268.11|2266.61|2267.31|2265.81|2268.25|2266.75|2267.28|2265.78|0
1623087900000|2021-06-07 17:45:00|2267.3|2265.8|2267.28|2265.78|2267.32|2265.82|2266.73|2265.23|0
1623088200000|2021-06-07 17:50:00|2267.29|2265.79|2267.75|2266.25|2267.76|2266.26|2267.25|2265.75|0
1623088500000|2021-06-07 17:55:00|2267.74|2266.24|2266.76|2265.26|2267.75|2266.25|2266.76|2265.26|0
1623088800000|2021-06-07 18:00:00|2266.75|2265.25|2266.79|2265.29|2267.25|2265.75|2266.75|2265.25|0
1623089100000|2021-06-07 18:05:00|2266.78|2265.28|2267.37|2265.87|2267.37|2265.87|2266.78|2265.28|0
1623089400000|2021-06-07 18:10:00|2267.36|2265.86|2267.82|2266.32|2267.84|2266.34|2267.33|2265.83|0
1623089700000|2021-06-07 18:15:00|2267.84|2266.34|2267.35|2265.85|2267.85|2266.35|2267.33|2265.83|0
1623090000000|2021-06-07 18:20:00|2267.36|2265.86|2266.88|2265.38|2267.85|2266.35|2266.88|2265.38|0
1623090300000|2021-06-07 18:25:00|2266.87|2265.37|2267.37|2265.87|2267.39|2265.89|2266.87|2265.37|0
1623090600000|2021-06-07 18:30:00|2267.36|2265.86|2267.4|2265.9|2267.87|2266.37|2267.35|2265.85|0
1623090900000|2021-06-07 18:35:00|2267.39|2265.89|2267.89|2266.39|2267.89|2266.39|2267.37|2265.87|0
1623091200000|2021-06-07 18:40:00|2267.88|2266.38|2267.89|2266.39|2267.92|2266.42|2267.42|2265.92|0
1623091500000|2021-06-07 18:45:00|2267.91|2266.41|2268.34|2266.84|2268.37|2266.87|2267.85|2266.35|0
1623091800000|2021-06-07 18:50:00|2268.36|2266.86|2268.43|2266.93|2268.43|2266.93|2268.34|2266.84|0
1623092100000|2021-06-07 18:55:00|2268.41|2266.91|2268.92|2267.42|2269|2267.5|2268.4|2266.9|0
1623092400000|2021-06-07 19:00:00|2268.9|2267.4|2269.45|2267.95|2269.47|2267.97|2268.9|2267.4|0
1623092700000|2021-06-07 19:05:00|2269.46|2267.96|2269.94|2268.44|2269.94|2268.44|2269.42|2267.92|0
1623093000000|2021-06-07 19:10:00|2269.93|2268.43|2270.07|2268.57|2270.07|2268.57|2269.88|2268.38|0
1623093300000|2021-06-07 19:15:00|2270.06|2268.56|2270.35|2268.85|2270.58|2269.08|2270.05|2268.55|0
1623093600000|2021-06-07 19:20:00|2270.42|2268.92|2270.62|2269.12|2270.63|2269.13|2270.42|2268.92|0
1623093900000|2021-06-07 19:25:00|2270.63|2269.13|2270.17|2268.67|2270.63|2269.13|2270.15|2268.65|0
1623094200000|2021-06-07 19:30:00|2270.18|2268.68|2269.64|2268.14|2270.2|2268.7|2269.62|2268.12|0
1623094500000|2021-06-07 19:35:00|2269.63|2268.13|2269.07|2267.57|2269.64|2268.14|2269.07|2267.57|0
1623094800000|2021-06-07 19:40:00|2269.05|2267.55|2268.63|2267.13|2269.17|2267.67|2268.6|2267.1|0
1623095100000|2021-06-07 19:45:00|2268.6|2267.1|2268.64|2267.14|2268.66|2267.16|2268.14|2266.64|0
1623095400000|2021-06-07 19:50:00|2268.73|2267.23|2270.04|2268.54|2270.06|2268.56|2268.68|2267.18|0
1623095700000|2021-06-07 19:55:00|2270.05|2268.55|2270.01|2268.51|2270.88|2269.38|2269.56|2268.06|0
1623096000000|2021-06-07 20:00:00|2270.03|2268.53|2270.12|2268.62|2270.37|2268.87|2269.92|2268.42|0
1623096300000|2021-06-07 20:05:00|2270.14|2268.64|2270.49|2268.99|2270.59|2269.09|2270.04|2268.54|0
1623096600000|2021-06-07 20:10:00|2270.47|2268.97|2270.12|2268.62|2270.47|2268.97|2269.95|2268.45|0
1623096900000|2021-06-07 20:15:00|2270.07|2268.57|2269.99|2268.49|2270.2|2268.7|2269.95|2268.45|0
1623097200000|2021-06-07 20:20:00|2270.03|2268.53|2270.57|2269.07|2270.74|2269.24|2269.99|2268.49|0
1623097500000|2021-06-07 20:25:00|2270.61|2269.11|2270.57|2269.07|2270.74|2269.24|2270.45|2268.95|0
1623097800000|2021-06-07 20:30:00|2270.55|2269.05|2270.4|2268.9|2270.61|2269.11|2270.05|2268.55|0
1623098100000|2021-06-07 20:35:00|2270.42|2268.92|2270.16|2268.66|2270.5|2269|2270.05|2268.55|0
1623098400000|2021-06-07 20:40:00|2270.14|2268.64|2270.16|2268.66|2270.4|2268.9|2270.05|2268.55|0
1623098700000|2021-06-07 20:45:00|2270.18|2268.68|2270.42|2268.92|2270.66|2269.16|2270.16|2268.66|0
1623099000000|2021-06-07 20:50:00|2270.44|2268.94|2271.07|2269.57|2271.27|2269.77|2270.44|2268.94|0
1623099300000|2021-06-07 20:55:00|2271.09|2269.59|2271.48|2269.98|2271.62|2270.12|2271.07|2269.57|0
1623099600000|2021-06-07 21:00:00|2271.35|2269.85|2271.44|2269.94|2271.48|2269.98|2271.35|2269.85|0
1623099900000|2021-06-07 21:05:00|2271.48|2269.98|2271.78|2270.28|2271.81|2270.31|2271.48|2269.98|0
1623100200000|2021-06-07 21:10:00|2271.82|2270.32|2271.65|2270.15|2271.82|2270.32|2271.65|2270.15|0
1623100500000|2021-06-07 21:15:00|2271.61|2270.11|2271.61|2270.11|2271.65|2270.15|2271.61|2270.11|0
1623100800000|2021-06-07 21:20:00|2271.65|2270.15|2271.49|2269.99|2271.65|2270.15|2271.4|2269.9|0
1623101100000|2021-06-07 21:25:00|2271.53|2270.03|2271.57|2270.07|2271.57|2270.07|2271.53|2270.03|0
1623101400000|2021-06-07 21:30:00|2271.61|2270.11|2271.53|2270.03|2271.61|2270.11|2271.49|2269.99|0
1623101700000|2021-06-07 21:35:00|2271.49|2269.99|2271.49|2269.99|2271.49|2269.99|2271.49|2269.99|0
1623102000000|2021-06-07 21:40:00|2271.53|2270.03|2271.53|2270.03|2271.61|2270.11|2271.53|2270.03|0
1623102600000|2021-06-07 21:50:00|2271.6|2270.1|2271.55|2270.05|2271.6|2270.1|2271.51|2270.01|0
1623102900000|2021-06-07 21:55:00|2271.59|2270.09|2271.59|2270.09|2271.59|2270.09|2271.59|2270.09|0
1623103200000|2021-06-07 22:00:00|2271.61|2270.11|2271.29|2269.79|2271.84|2270.34|2271.19|2269.69|0
1623103500000|2021-06-07 22:05:00|2271.31|2269.81|2270.95|2269.45|2271.39|2269.89|2270.84|2269.34|0
1623103800000|2021-06-07 22:10:00|2270.96|2269.46|2271.09|2269.59|2271.19|2269.69|2270.95|2269.45|0
1623104100000|2021-06-07 22:15:00|2271.07|2269.57|2270.96|2269.46|2271.29|2269.79|2270.84|2269.34|0
1623104400000|2021-06-07 22:20:00|2270.97|2269.47|2271.2|2269.7|2271.2|2269.7|2270.97|2269.47|0
1623104700000|2021-06-07 22:25:00|2271.19|2269.69|2271.1|2269.6|2271.2|2269.7|2270.96|2269.46|0
1623105000000|2021-06-07 22:30:00|2271.12|2269.62|2271.1|2269.6|2271.3|2269.8|2270.96|2269.46|0
1623105300000|2021-06-07 22:35:00|2271.08|2269.58|2271.1|2269.6|2271.2|2269.7|2270.75|2269.25|0
1623105600000|2021-06-07 22:40:00|2271.09|2269.59|2270.85|2269.35|2271.1|2269.6|2270.85|2269.35|0
1623105900000|2021-06-07 22:45:00|2270.86|2269.36|2270.65|2269.15|2270.96|2269.46|2270.65|2269.15|0
1623106200000|2021-06-07 22:50:00|2270.67|2269.17|2270.75|2269.25|2270.75|2269.25|2270.67|2269.17|0
1623106500000|2021-06-07 22:55:00|2270.74|2269.24|2270.65|2269.15|2270.75|2269.25|2270.65|2269.15|0
1623106800000|2021-06-07 23:00:00|2270.67|2269.17|2271.1|2269.6|2271.2|2269.7|2270.67|2269.17|0
1623107100000|2021-06-07 23:05:00|2271.09|2269.59|2270.75|2269.25|2271.1|2269.6|2270.65|2269.15|0
1623107400000|2021-06-07 23:10:00|2270.77|2269.27|2271.3|2269.8|2271.3|2269.8|2270.75|2269.25|0
1623107700000|2021-06-07 23:15:00|2271.29|2269.79|2271.4|2269.9|2271.51|2270.01|2270.96|2269.46|0
1623108000000|2021-06-07 23:20:00|2271.44|2269.94|2272.3|2270.8|2272.4|2270.9|2271.44|2269.94|0
1623108300000|2021-06-07 23:25:00|2272.29|2270.79|2271.85|2270.35|2272.3|2270.8|2271.75|2270.25|0
1623108600000|2021-06-07 23:30:00|2271.83|2270.33|2271.4|2269.9|2271.96|2270.46|2271.35|2269.85|0
1623108900000|2021-06-07 23:35:00|2271.41|2269.91|2271.4|2269.9|2271.61|2270.11|2271.3|2269.8|0
1623109200000|2021-06-07 23:40:00|2271.42|2269.92|2270.96|2269.46|2271.51|2270.01|2270.96|2269.46|0
1623109500000|2021-06-07 23:45:00|2270.97|2269.47|2271.1|2269.6|2271.2|2269.7|2270.85|2269.35|0
1623109800000|2021-06-07 23:50:00|2271.08|2269.58|2270.85|2269.35|2271.4|2269.9|2270.65|2269.15|0
1623110100000|2021-06-07 23:55:00|2270.86|2269.36|2270.96|2269.46|2270.96|2269.46|2270.7|2269.2|0
1623110400000|2021-06-08 00:00:00|2270.94|2269.44|2271.1|2269.6|2271.1|2269.6|2270.65|2269.15|0
1623110700000|2021-06-08 00:05:00|2271.09|2269.59|2271.96|2270.46|2272.06|2270.56|2270.96|2269.46|0
1623111000000|2021-06-08 00:10:00|2271.97|2270.47|2272.83|2271.33|2273.24|2271.74|2271.85|2270.35|0
1623111300000|2021-06-08 00:15:00|2272.85|2271.35|2271.52|2270.02|2273.04|2271.54|2271.48|2269.98|0
1623111600000|2021-06-08 00:20:00|2271.5|2270|2270.56|2269.06|2271.5|2270|2270.55|2269.05|0
1623111900000|2021-06-08 00:25:00|2270.63|2269.13|2270.28|2268.78|2271.01|2269.51|2269.65|2268.15|0
1623112200000|2021-06-08 00:30:00|2270.59|2269.09|2270.62|2269.12|2271.11|2269.61|2270.14|2268.64|0
1623112500000|2021-06-08 00:35:00|2270.63|2269.13|2271.07|2269.57|2271.55|2270.05|2270.63|2269.13|0
1623112800000|2021-06-08 00:40:00|2271.09|2269.59|2271.1|2269.6|2271.11|2269.61|2270.62|2269.12|0
1623113100000|2021-06-08 00:45:00|2271.11|2269.61|2271.58|2270.08|2271.58|2270.08|2271.09|2269.59|0
1623113400000|2021-06-08 00:50:00|2271.62|2270.12|2272.04|2270.54|2272.56|2271.06|2271.62|2270.12|0
1623113700000|2021-06-08 00:55:00|2272.05|2270.55|2272.08|2270.58|2272.55|2271.05|2271.56|2270.06|0
1623114000000|2021-06-08 01:00:00|2272.1|2270.6|2272.53|2271.03|2272.59|2271.09|2272.07|2270.57|0
1623114300000|2021-06-08 01:05:00|2272.54|2271.04|2273.05|2271.55|2273.07|2271.57|2272.53|2271.03|0
1623114600000|2021-06-08 01:10:00|2273.04|2271.54|2273.56|2272.06|2274.04|2272.54|2273.04|2271.54|0
1623114900000|2021-06-08 01:15:00|2273.58|2272.08|2273.52|2272.02|2274.04|2272.54|2273.51|2272.01|0
1623115200000|2021-06-08 01:20:00|2273.51|2272.01|2273.04|2271.54|2273.52|2272.02|2273.02|2271.52|0
1623115500000|2021-06-08 01:25:00|2273.05|2271.55|2272.1|2270.6|2273.06|2271.56|2272.07|2270.57|0
1623115800000|2021-06-08 01:30:00|2272.09|2270.59|2271.09|2269.59|2272.57|2271.07|2271.09|2269.59|0
1623116100000|2021-06-08 01:35:00|2271.1|2269.6|2271.58|2270.08|2271.61|2270.11|2271.09|2269.59|0
1623116400000|2021-06-08 01:40:00|2271.59|2270.09|2271.48|2269.98|2272.13|2270.63|2271.46|2269.96|0
1623116700000|2021-06-08 01:45:00|2271.49|2269.99|2271.48|2269.98|2271.96|2270.46|2271.45|2269.95|0
1623117000000|2021-06-08 01:50:00|2271.49|2269.99|2271.45|2269.95|2271.96|2270.46|2271.45|2269.95|0
1623117300000|2021-06-08 01:55:00|2271.44|2269.94|2271|2269.5|2271.44|2269.94|2270.52|2269.02|0
1623117600000|2021-06-08 02:00:00|2271.01|2269.51|2269.57|2268.07|2271.03|2269.53|2269.56|2268.06|0
1623117900000|2021-06-08 02:05:00|2269.58|2268.08|2270.74|2269.24|2271.21|2269.71|2269.56|2268.06|0
1623118200000|2021-06-08 02:10:00|2270.88|2269.38|2270.24|2268.74|2271.23|2269.73|2270.24|2268.74|0
1623118500000|2021-06-08 02:15:00|2270.25|2268.75|2270.22|2268.72|2270.26|2268.76|2269.74|2268.24|0
1623118800000|2021-06-08 02:20:00|2270.21|2268.71|2269.25|2267.75|2270.22|2268.72|2269.24|2267.74|0
1623119100000|2021-06-08 02:25:00|2269.26|2267.76|2268.31|2266.81|2269.27|2267.77|2268.3|2266.8|0
1623119400000|2021-06-08 02:30:00|2268.3|2266.8|2268.34|2266.84|2268.77|2267.27|2268.29|2266.79|0
1623119700000|2021-06-08 02:35:00|2268.33|2266.83|2267.84|2266.34|2268.36|2266.86|2267.84|2266.34|0
1623120000000|2021-06-08 02:40:00|2267.85|2266.35|2267.85|2266.35|2268.35|2266.85|2267.84|2266.34|0
1623120300000|2021-06-08 02:45:00|2267.84|2266.34|2267.88|2266.38|2267.88|2266.38|2267.38|2265.88|0
1623120600000|2021-06-08 02:50:00|2267.87|2266.37|2266.91|2265.41|2268.35|2266.85|2266.91|2265.41|0
1623120900000|2021-06-08 02:55:00|2266.9|2265.4|2265.95|2264.45|2266.91|2265.41|2265.93|2264.43|0
1623121200000|2021-06-08 03:00:00|2265.94|2264.44|2266.44|2264.94|2266.44|2264.94|2265.92|2264.42|0
1623121500000|2021-06-08 03:05:00|2266.51|2265.01|2266.94|2265.44|2266.94|2265.44|2266.43|2264.93|0
1623121800000|2021-06-08 03:10:00|2266.92|2265.42|2267.41|2265.91|2267.41|2265.91|2266.46|2264.96|0
1623122100000|2021-06-08 03:15:00|2267.4|2265.9|2266.91|2265.41|2267.41|2265.91|2266.91|2265.41|0
1623122400000|2021-06-08 03:20:00|2266.92|2265.42|2267.4|2265.9|2267.41|2265.91|2266.91|2265.41|0
1623122700000|2021-06-08 03:25:00|2267.39|2265.89|2267.44|2265.94|2267.91|2266.41|2266.94|2265.44|0
1623123000000|2021-06-08 03:30:00|2267.43|2265.93|2267.41|2265.91|2267.86|2266.36|2266.96|2265.46|0
1623123300000|2021-06-08 03:35:00|2267.4|2265.9|2267.44|2265.94|2267.65|2266.15|2267.4|2265.9|0
1623123600000|2021-06-08 03:40:00|2267.43|2265.93|2266.92|2265.42|2267.44|2265.94|2266.92|2265.42|0
1623123900000|2021-06-08 03:45:00|2266.91|2265.41|2266.4|2264.9|2266.91|2265.41|2265.92|2264.42|0
1623124200000|2021-06-08 03:50:00|2266.41|2264.91|2266.92|2265.42|2266.94|2265.44|2266.4|2264.9|0
1623124500000|2021-06-08 03:55:00|2266.93|2265.43|2266.92|2265.42|2266.94|2265.44|2266.89|2265.39|0
1623124800000|2021-06-08 04:00:00|2266.91|2265.41|2266.91|2265.41|2266.92|2265.42|2266.89|2265.39|0
1623125100000|2021-06-08 04:05:00|2266.92|2265.42|2267.36|2265.86|2267.41|2265.91|2266.91|2265.41|0
1623125400000|2021-06-08 04:10:00|2267.37|2265.87|2267.36|2265.86|2267.38|2265.88|2267.35|2265.85|0
1623125700000|2021-06-08 04:15:00|2267.38|2265.88|2268.32|2266.82|2268.77|2267.27|2267.38|2265.88|0
1623126000000|2021-06-08 04:20:00|2268.33|2266.83|2268.3|2266.8|2268.77|2267.27|2268.3|2266.8|0
1623126300000|2021-06-08 04:25:00|2268.32|2266.82|2268.42|2266.92|2268.86|2267.36|2268.3|2266.8|0
1623126600000|2021-06-08 04:30:00|2268.43|2266.93|2268.9|2267.4|2268.91|2267.41|2268.42|2266.92|0
1623126900000|2021-06-08 04:35:00|2268.89|2267.39|2268.39|2266.89|2268.89|2267.39|2268.39|2266.89|0
1623127200000|2021-06-08 04:40:00|2268.4|2266.9|2268.86|2267.36|2268.87|2267.37|2268.39|2266.89|0
1623127500000|2021-06-08 04:45:00|2268.72|2267.22|2268.42|2266.92|2268.87|2267.37|2268.39|2266.89|0
1623127800000|2021-06-08 04:50:00|2268.49|2266.99|2268.87|2267.37|2268.9|2267.4|2268.41|2266.91|0
1623128100000|2021-06-08 04:55:00|2268.86|2267.36|2268.89|2267.39|2268.9|2267.4|2268.41|2266.91|0
1623128400000|2021-06-08 05:00:00|2268.87|2267.37|2267.94|2266.44|2268.9|2267.4|2267.94|2266.44|0
1623128700000|2021-06-08 05:05:00|2267.96|2266.46|2268.87|2267.37|2268.87|2267.37|2267.93|2266.43|0
1623129000000|2021-06-08 05:10:00|2268.88|2267.38|2268.87|2267.37|2268.88|2267.38|2268.41|2266.91|0
1623129300000|2021-06-08 05:15:00|2268.89|2267.39|2268.41|2266.91|2268.89|2267.39|2268.41|2266.91|0
1623129600000|2021-06-08 05:20:00|2268.4|2266.9|2268.34|2266.84|2268.4|2266.9|2268.32|2266.82|0
1623129900000|2021-06-08 05:25:00|2268.32|2266.82|2267.8|2266.3|2268.34|2266.84|2267.76|2266.26|0
1623130200000|2021-06-08 05:30:00|2267.78|2266.28|2267.78|2266.28|2267.78|2266.28|2267.76|2266.26|0
1623130500000|2021-06-08 05:35:00|2267.79|2266.29|2268.28|2266.78|2268.29|2266.79|2267.78|2266.28|0
1623130800000|2021-06-08 05:40:00|2268.29|2266.79|2267.81|2266.31|2268.29|2266.79|2267.8|2266.3|0
1623131100000|2021-06-08 05:45:00|2267.82|2266.32|2266.87|2265.37|2267.83|2266.33|2266.86|2265.36|0
1623131400000|2021-06-08 05:50:00|2266.86|2265.36|2266.87|2265.37|2267.34|2265.84|2266.86|2265.36|0
1623131700000|2021-06-08 05:55:00|2267.01|2265.51|2267.33|2265.83|2267.36|2265.86|2266.86|2265.36|0
1623132000000|2021-06-08 06:00:00|2267.19|2265.69|2268.37|2266.87|2268.37|2266.87|2266.42|2264.92|0
1623132300000|2021-06-08 06:05:00|2268.38|2266.88|2268.15|2266.65|2268.41|2266.91|2268.15|2266.65|0
1623132600000|2021-06-08 06:10:00|2268.08|2266.58|2268.37|2266.87|2268.4|2266.9|2267.44|2265.94|0
1623132900000|2021-06-08 06:15:00|2268.36|2266.86|2267.81|2266.31|2268.36|2266.86|2267.81|2266.31|0
1623133200000|2021-06-08 06:20:00|2267.79|2266.29|2267.72|2266.22|2267.79|2266.29|2267.26|2265.76|0
1623133500000|2021-06-08 06:25:00|2267.71|2266.21|2267.72|2266.22|2267.74|2266.24|2267.7|2266.2|0
1623133800000|2021-06-08 06:30:00|2267.74|2266.24|2267.29|2265.79|2267.78|2266.28|2267.25|2265.75|0
1623134100000|2021-06-08 06:35:00|2267.28|2265.78|2265.91|2264.51|2267.29|2265.79|2265.91|2264.51|1
1623134400000|2021-06-08 06:40:00|2265.79|2264.39|2265.91|2264.51|2266.29|2264.89|2265.54|2264.14|0
1623134700000|2021-06-08 06:45:00|2266.29|2264.89|2265.66|2264.26|2266.29|2264.89|2265.04|2263.64|9
1623135000000|2021-06-08 06:50:00|2265.54|2264.14|2265.66|2264.26|2265.91|2264.51|2265.16|2263.76|1
1623135300000|2021-06-08 06:55:00|2265.2|2263.7|2266.61|2265.11|2266.61|2265.11|2265.2|2263.7|0
1623135600000|2021-06-08 07:00:00|2266.62|2265.12|2265.59|2265.09|2267.11|2266.59|2262.21|2261.71|2465
1623135900000|2021-06-08 07:05:00|2265.71|2265.21|2266.46|2265.96|2266.59|2266.09|2263.84|2263.34|1269
1623136200000|2021-06-08 07:10:00|2266.34|2265.84|2265.59|2265.09|2266.71|2266.21|2264.34|2263.84|1045
1623136500000|2021-06-08 07:15:00|2265.09|2264.59|2266.84|2266.34|2267.59|2267.09|2264.84|2264.34|975
1623136800000|2021-06-08 07:20:00|2266.96|2266.46|2268.09|2267.59|2269.34|2268.84|2266.84|2266.34|875
1623137100000|2021-06-08 07:25:00|2268.21|2267.71|2267.09|2266.59|2268.46|2267.96|2267.09|2266.59|820
1623137400000|2021-06-08 07:30:00|2266.96|2266.46|2266.59|2266.09|2267.96|2267.46|2266.59|2266.09|1041
1623137700000|2021-06-08 07:35:00|2266.84|2266.34|2265.09|2264.59|2266.84|2266.34|2264.59|2264.09|1002
1623138000000|2021-06-08 07:40:00|2265.21|2264.71|2264.71|2264.21|2265.71|2265.21|2264.34|2263.84|493
1623138300000|2021-06-08 07:45:00|2264.59|2264.09|2264.34|2263.84|2265.59|2265.09|2263.84|2263.34|594
1623138600000|2021-06-08 07:50:00|2264.21|2263.71|2263.35|2262.85|2264.84|2264.34|2263.28|2262.78|581
1623138900000|2021-06-08 07:55:00|2263.48|2262.98|2264.63|2264.13|2264.63|2264.13|2262.93|2262.43|659
1623139200000|2021-06-08 08:00:00|2264.5|2264|2264.03|2263.53|2264.88|2264.38|2263.5|2263|615
1623139500000|2021-06-08 08:05:00|2264.15|2263.65|2263.03|2262.53|2264.15|2263.65|2262.28|2261.78|793
1623139800000|2021-06-08 08:10:00|2263.15|2262.65|2261.9|2261.4|2263.53|2263.03|2261.53|2261.03|586
1623140100000|2021-06-08 08:15:00|2262.03|2261.53|2262.78|2262.28|2262.78|2262.28|2261.28|2260.78|514
1623140400000|2021-06-08 08:20:00|2262.53|2262.03|2263.65|2263.15|2264.03|2263.53|2262.28|2261.78|823
1623140700000|2021-06-08 08:25:00|2263.53|2263.03|2265.53|2265.03|2265.78|2265.28|2263.53|2263.03|523
1623141000000|2021-06-08 08:30:00|2265.65|2265.15|2267.53|2267.03|2267.78|2267.28|2265.53|2265.03|397
1623141300000|2021-06-08 08:35:00|2267.65|2267.15|2268.28|2267.78|2268.53|2268.03|2267.4|2266.9|397
1623141600000|2021-06-08 08:40:00|2268.4|2267.9|2268.28|2267.78|2268.78|2268.28|2267.78|2267.28|337
1623141900000|2021-06-08 08:45:00|2268.53|2268.03|2269.78|2269.28|2269.78|2269.28|2268.03|2267.53|485
1623142200000|2021-06-08 08:50:00|2269.65|2269.15|2271.03|2270.53|2271.28|2270.78|2268.78|2268.28|426
1623142500000|2021-06-08 08:55:00|2270.9|2270.4|2271.78|2271.28|2272.28|2271.78|2270.53|2270.03|637
1623142800000|2021-06-08 09:00:00|2271.9|2271.4|2272.78|2272.28|2272.78|2272.28|2271.03|2270.53|511
1623143100000|2021-06-08 09:05:00|2272.53|2272.03|2273.9|2273.4|2274.03|2273.53|2272.28|2271.78|434
1623143400000|2021-06-08 09:10:00|2274.03|2273.53|2273.78|2273.28|2274.03|2273.53|2272.78|2272.28|246
1623143700000|2021-06-08 09:15:00|2274.03|2273.53|2273.78|2273.28|2275.03|2274.53|2273.53|2273.03|267
1623144000000|2021-06-08 09:20:00|2274.03|2273.53|2275.9|2275.4|2276.03|2275.53|2274.03|2273.53|431
1623144300000|2021-06-08 09:25:00|2275.78|2275.28|2274.53|2274.03|2276.65|2276.15|2274.15|2273.65|543
1623144600000|2021-06-08 09:30:00|2274.65|2274.15|2274.78|2274.28|2275.03|2274.53|2274.03|2273.53|252
1623144900000|2021-06-08 09:35:00|2274.65|2274.15|2274.78|2274.28|2275.03|2274.53|2273.9|2273.4|274
1623145200000|2021-06-08 09:40:00|2274.9|2274.4|2275.28|2274.78|2275.4|2274.9|2274.28|2273.78|845
1623145500000|2021-06-08 09:45:00|2275.4|2274.9|2276.03|2275.53|2277.28|2276.78|2275.28|2274.78|464
1623145800000|2021-06-08 09:50:00|2276.28|2275.78|2277.15|2276.65|2277.53|2277.03|2275.78|2275.28|296
1623146100000|2021-06-08 09:55:00|2277.03|2276.53|2276.78|2276.28|2277.4|2276.9|2276.53|2276.03|317
1623146400000|2021-06-08 10:00:00|2276.65|2276.15|2275.4|2274.9|2276.65|2276.15|2275.28|2274.78|414
1623146700000|2021-06-08 10:05:00|2275.28|2274.78|2275.78|2275.28|2276.4|2275.9|2275.03|2274.53|456
1623147000000|2021-06-08 10:10:00|2275.9|2275.4|2276.53|2276.03|2276.9|2276.4|2275.78|2275.28|376
1623147300000|2021-06-08 10:15:00|2276.4|2275.9|2275.15|2274.65|2276.4|2275.9|2272.53|2272.03|1212
1623147600000|2021-06-08 10:20:00|2275.03|2274.53|2272.4|2271.9|2275.03|2274.53|2272.28|2271.78|594
1623147900000|2021-06-08 10:25:00|2272.28|2271.78|2271.03|2270.53|2272.4|2271.9|2270.65|2270.15|619
1623148200000|2021-06-08 10:30:00|2270.9|2270.4|2270.4|2269.9|2271.03|2270.53|2268.78|2268.28|488
1623148500000|2021-06-08 10:35:00|2270.28|2269.78|2274.03|2273.53|2274.15|2273.65|2270.15|2269.65|629
1623148800000|2021-06-08 10:40:00|2273.9|2273.4|2274.65|2274.15|2274.9|2274.4|2273.28|2272.78|224
1623149100000|2021-06-08 10:45:00|2274.78|2274.28|2275.03|2274.53|2275.53|2275.03|2274.28|2273.78|178
1623149400000|2021-06-08 10:50:00|2275.15|2274.65|2275.53|2275.03|2275.78|2275.28|2275.03|2274.53|264
1623149700000|2021-06-08 10:55:00|2275.65|2275.15|2275.4|2274.9|2276.4|2275.9|2275.4|2274.9|144
1623150000000|2021-06-08 11:00:00|2275.28|2274.78|2276.03|2275.53|2276.15|2275.65|2275.03|2274.53|247
1623150300000|2021-06-08 11:05:00|2275.9|2275.4|2277.4|2276.9|2277.53|2277.03|2275.78|2275.28|203
1623150600000|2021-06-08 11:10:00|2277.28|2276.78|2278.03|2277.53|2278.28|2277.78|2277.28|2276.78|298
1623150900000|2021-06-08 11:15:00|2278.15|2277.65|2277.28|2276.78|2278.28|2277.78|2277.03|2276.53|667
1623151200000|2021-06-08 11:20:00|2277.4|2276.9|2278.53|2278.03|2278.53|2278.03|2277.28|2276.78|112
1623151500000|2021-06-08 11:25:00|2278.4|2277.9|2278.28|2277.78|2278.65|2278.15|2277.78|2277.28|90
1623151800000|2021-06-08 11:30:00|2278.4|2277.9|2277.53|2277.03|2278.4|2277.9|2277.28|2276.78|197
1623152100000|2021-06-08 11:35:00|2277.65|2277.15|2278.03|2277.53|2278.28|2277.78|2277.53|2277.03|175
1623152400000|2021-06-08 11:40:00|2278.3|2277.8|2278.3|2277.8|2279.17|2278.67|2278.05|2277.55|175
1623152700000|2021-06-08 11:45:00|2278.42|2277.92|2277.92|2277.42|2278.8|2278.3|2277.55|2277.05|387
1623153000000|2021-06-08 11:50:00|2277.8|2277.3|2278.42|2277.92|2278.55|2278.05|2277.55|2277.05|181
1623153300000|2021-06-08 11:55:00|2278.3|2277.8|2279.55|2279.05|2280.05|2279.55|2278.3|2277.8|449
1623153600000|2021-06-08 12:00:00|2279.67|2279.17|2279.05|2278.55|2280.05|2279.55|2279.05|2278.55|455
1623153900000|2021-06-08 12:05:00|2279.3|2278.8|2280.55|2280.05|2280.67|2280.17|2279.3|2278.8|470
1623154200000|2021-06-08 12:10:00|2280.67|2280.17|2280.17|2279.67|2280.67|2280.17|2280.05|2279.55|204
1623154500000|2021-06-08 12:15:00|2280.3|2279.8|2280.55|2280.05|2280.55|2280.05|2279.8|2279.3|187
1623154800000|2021-06-08 12:20:00|2280.3|2279.8|2280.3|2279.8|2280.67|2280.17|2280.05|2279.55|454
1623155100000|2021-06-08 12:25:00|2280.42|2279.92|2280.3|2279.8|2280.67|2280.17|2279.8|2279.3|642
1623155400000|2021-06-08 12:30:00|2280.42|2279.92|2280.42|2279.92|2280.55|2280.05|2279.3|2278.8|331
1623155700000|2021-06-08 12:35:00|2280.3|2279.8|2280.55|2280.05|2280.67|2280.17|2280.05|2279.55|261
1623156000000|2021-06-08 12:40:00|2280.67|2280.17|2280.55|2280.05|2280.67|2280.17|2280.3|2279.8|1226
1623156300000|2021-06-08 12:45:00|2280.67|2280.17|2280.55|2280.05|2281.05|2280.55|2280.05|2279.55|576
1623156600000|2021-06-08 12:50:00|2280.67|2280.17|2280.92|2280.42|2281.05|2280.55|2280.3|2279.8|442
1623156900000|2021-06-08 12:55:00|2280.8|2280.3|2280.8|2280.3|2281.05|2280.55|2280.3|2279.8|282
1623157200000|2021-06-08 13:00:00|2280.92|2280.42|2281.55|2281.05|2281.55|2281.05|2280.8|2280.3|396
1623157500000|2021-06-08 13:05:00|2281.67|2281.17|2281.17|2280.67|2281.67|2281.17|2280.55|2280.05|478
1623157800000|2021-06-08 13:10:00|2281.05|2280.55|2281.05|2280.55|2281.92|2281.42|2280.8|2280.3|203
1623158100000|2021-06-08 13:15:00|2281.17|2280.67|2280.8|2280.3|2281.3|2280.8|2280.55|2280.05|167
1623158400000|2021-06-08 13:20:00|2280.92|2280.42|2280.3|2279.8|2281.05|2280.55|2279.55|2279.05|315
1623158700000|2021-06-08 13:25:00|2280.17|2279.67|2279.8|2279.3|2280.92|2280.42|2279.8|2279.3|272
1623159000000|2021-06-08 13:30:00|2280.05|2279.55|2279.67|2279.17|2281.3|2280.8|2278.05|2277.55|937
1623159300000|2021-06-08 13:35:00|2279.55|2279.05|2280.67|2280.17|2281.55|2281.05|2279.3|2278.8|538
1623159600000|2021-06-08 13:40:00|2280.55|2280.05|2279.55|2279.05|2280.55|2280.05|2278.67|2278.17|324
1623159900000|2021-06-08 13:45:00|2279.42|2278.92|2277.8|2277.3|2279.8|2279.3|2277.3|2276.8|617
1623160200000|2021-06-08 13:50:00|2277.67|2277.17|2276.05|2275.55|2278.05|2277.55|2275.8|2275.3|604
1623160500000|2021-06-08 13:55:00|2276.17|2275.67|2276.8|2276.3|2276.8|2276.3|2275.55|2275.05|640
1623160800000|2021-06-08 14:00:00|2276.92|2276.42|2277.05|2276.55|2277.8|2277.3|2276.55|2276.05|695
1623161100000|2021-06-08 14:05:00|2276.92|2276.42|2277.3|2276.8|2277.55|2277.05|2276.55|2276.05|343
1623161400000|2021-06-08 14:10:00|2277.26|2276.76|2277.01|2276.51|2277.76|2277.26|2276.01|2275.51|470
1623161700000|2021-06-08 14:15:00|2276.88|2276.38|2276.01|2275.51|2276.88|2276.38|2275.26|2274.76|322
1623162000000|2021-06-08 14:20:00|2276.13|2275.63|2274.76|2274.26|2276.76|2276.26|2274.63|2274.13|305
1623162300000|2021-06-08 14:25:00|2275.01|2274.51|2275.51|2275.01|2275.76|2275.26|2274.51|2274.01|650
1623162600000|2021-06-08 14:30:00|2275.38|2274.88|2275.63|2275.13|2276.51|2276.01|2275.13|2274.63|394
1623162900000|2021-06-08 14:35:00|2275.76|2275.26|2275.01|2274.51|2276.26|2275.76|2274.76|2274.26|493
1623163200000|2021-06-08 14:40:00|2275.13|2274.63|2275.01|2274.51|2275.88|2275.38|2274.51|2274.01|447
1623163500000|2021-06-08 14:45:00|2275.13|2274.63|2276.01|2275.51|2276.63|2276.13|2275.01|2274.51|384
1623163800000|2021-06-08 14:50:00|2276.13|2275.63|2276.01|2275.51|2276.76|2276.26|2275.26|2274.76|662
1623164100000|2021-06-08 14:55:00|2276.13|2275.63|2275.76|2275.26|2276.51|2276.01|2275.38|2274.88|497
1623164400000|2021-06-08 15:00:00|2275.63|2275.13|2276.26|2275.76|2277.01|2276.51|2275.63|2275.13|665
1623164700000|2021-06-08 15:05:00|2276.38|2275.88|2277.51|2277.01|2277.76|2277.26|2275.88|2275.38|443
1623165000000|2021-06-08 15:10:00|2277.38|2276.88|2274.76|2274.26|2277.38|2276.88|2274.76|2274.26|677
1623165300000|2021-06-08 15:15:00|2274.88|2274.38|2274.51|2274.01|2276.01|2275.51|2274.51|2274.01|921
1623165600000|2021-06-08 15:20:00|2274.38|2273.88|2274.37|2272.87|2275.13|2274.63|2273.38|2272.87|1327
1623165900000|2021-06-08 15:25:00|2274.38|2272.88|2276.08|2274.58|2276.14|2274.64|2273.87|2272.37|796
1623166200000|2021-06-08 15:30:00|2276.07|2274.57|2274.83|2273.43|2276.08|2274.58|2274.58|2273.18|162
1623166500000|2021-06-08 15:35:00|2274.71|2273.31|2274.83|2273.43|2275.33|2273.93|2274.46|2273.06|87
1623166800000|2021-06-08 15:40:00|2274.96|2273.56|2276.08|2274.68|2276.46|2275.06|2274.83|2273.43|59
1623167100000|2021-06-08 15:45:00|2276.21|2274.81|2275.96|2274.56|2277.08|2275.68|2275.46|2274.06|68
1623167400000|2021-06-08 15:50:00|2276.08|2274.68|2276.08|2274.68|2276.33|2274.93|2275.96|2274.56|2
1623167700000|2021-06-08 15:55:00|2276.21|2274.81|2275.99|2274.49|2276.46|2275.06|2275.83|2274.43|5
1623168000000|2021-06-08 16:00:00|2275.98|2274.48|2276.06|2274.56|2276.08|2274.58|2275.55|2274.05|0
1623168300000|2021-06-08 16:05:00|2276.07|2274.57|2276.6|2275.1|2276.64|2275.14|2276.06|2274.56|0
1623168600000|2021-06-08 16:10:00|2276.61|2275.11|2276.66|2275.16|2276.66|2275.16|2276.09|2274.59|0
1623168900000|2021-06-08 16:15:00|2276.67|2275.17|2276.66|2275.16|2276.7|2275.2|2276.15|2274.65|0
1623169200000|2021-06-08 16:20:00|2276.67|2275.17|2276.15|2274.65|2276.67|2275.17|2276.1|2274.6|0
1623169500000|2021-06-08 16:25:00|2276.14|2274.64|2276.73|2275.23|2277.17|2275.67|2275.62|2274.12|0
1623169800000|2021-06-08 16:30:00|2276.75|2275.25|2277.26|2275.76|2277.3|2275.8|2276.73|2275.23|0
1623170100000|2021-06-08 16:35:00|2277.27|2275.77|2276.73|2275.23|2277.29|2275.79|2276.73|2275.23|0
1623170400000|2021-06-08 16:40:00|2276.75|2275.25|2276.78|2275.28|2277.24|2275.74|2276.72|2275.22|0
1623170700000|2021-06-08 16:45:00|2276.76|2275.26|2276.79|2275.29|2277.24|2275.74|2276.23|2274.73|0
1623171000000|2021-06-08 16:50:00|2276.8|2275.3|2276.3|2274.8|2276.82|2275.32|2276.3|2274.8|0
1623171300000|2021-06-08 16:55:00|2276.31|2274.81|2276.81|2275.31|2277.27|2275.77|2276.3|2274.8|0
1623171600000|2021-06-08 17:00:00|2276.79|2275.29|2277.27|2275.77|2277.29|2275.79|2276.76|2275.26|0
1623171900000|2021-06-08 17:05:00|2277.26|2275.76|2278.24|2276.74|2278.24|2276.74|2276.78|2275.28|0
1623172200000|2021-06-08 17:10:00|2278.23|2276.73|2277.69|2276.19|2278.26|2276.76|2277.68|2276.18|0
1623172500000|2021-06-08 17:15:00|2277.68|2276.18|2277.65|2276.15|2277.73|2276.23|2277.18|2275.68|0
1623172800000|2021-06-08 17:20:00|2277.66|2276.16|2277.18|2275.68|2277.73|2276.23|2277.17|2275.67|0
1623173100000|2021-06-08 17:25:00|2277.2|2275.7|2277.56|2276.06|2278.13|2276.63|2277.18|2275.68|0
1623173400000|2021-06-08 17:30:00|2277.42|2275.92|2277.66|2276.16|2277.68|2276.18|2277.08|2275.58|0
1623173700000|2021-06-08 17:35:00|2277.65|2276.15|2277.04|2275.54|2277.71|2276.21|2277.03|2275.53|0
1623174000000|2021-06-08 17:40:00|2277.03|2275.53|2277.59|2276.09|2277.62|2276.12|2277.01|2275.51|0
1623174300000|2021-06-08 17:45:00|2277.58|2276.08|2277.05|2275.55|2277.59|2276.09|2277.03|2275.53|0
1623174600000|2021-06-08 17:50:00|2277.06|2275.56|2276.51|2275.01|2277.07|2275.57|2276.47|2274.97|0
1623174900000|2021-06-08 17:55:00|2276.65|2275.15|2276.45|2274.95|2276.96|2275.46|2276.43|2274.93|0
1623175200000|2021-06-08 18:00:00|2276.46|2274.96|2276.95|2275.45|2276.97|2275.47|2275.97|2274.47|0
1623175500000|2021-06-08 18:05:00|2276.96|2275.46|2277.01|2275.51|2277.48|2275.98|2276.96|2275.46|0
1623175800000|2021-06-08 18:10:00|2277|2275.5|2276.97|2275.47|2277.49|2275.99|2276.94|2275.44|0
1623176100000|2021-06-08 18:15:00|2276.95|2275.45|2276.94|2275.44|2277.03|2275.53|2276.91|2275.41|0
1623176400000|2021-06-08 18:20:00|2276.93|2275.43|2277.03|2275.53|2277.47|2275.97|2276.91|2275.41|0
1623176700000|2021-06-08 18:25:00|2277.1|2275.6|2277.53|2276.03|2277.54|2276.04|2277.01|2275.51|0
1623177000000|2021-06-08 18:30:00|2277.54|2276.04|2277.51|2276.01|2278.01|2276.51|2277.47|2275.97|0
1623177300000|2021-06-08 18:35:00|2277.5|2276|2277.48|2275.98|2277.51|2276.01|2277.01|2275.51|0
1623177600000|2021-06-08 18:40:00|2277.47|2275.97|2277.01|2275.51|2277.51|2276.01|2276.99|2275.49|0
1623177900000|2021-06-08 18:45:00|2276.99|2275.49|2277.51|2276.01|2277.54|2276.04|2276.96|2275.46|0
1623178200000|2021-06-08 18:50:00|2277.52|2276.02|2277.53|2276.03|2277.53|2276.03|2277.47|2275.97|0
1623178500000|2021-06-08 18:55:00|2277.54|2276.04|2278.08|2276.58|2278.11|2276.61|2277.53|2276.03|0
1623178800000|2021-06-08 19:00:00|2278.09|2276.59|2278.6|2277.1|2278.6|2277.1|2278.07|2276.57|0
1623179100000|2021-06-08 19:05:00|2278.59|2277.09|2278.59|2277.09|2278.6|2277.1|2278.51|2277.01|0
1623179400000|2021-06-08 19:10:00|2278.57|2277.07|2278.59|2277.09|2279.05|2277.55|2278.54|2277.04|0
1623179700000|2021-06-08 19:15:00|2278.57|2277.07|2279.04|2277.54|2279.05|2277.55|2278.56|2277.06|0
1623180000000|2021-06-08 19:20:00|2279.05|2277.55|2278.51|2277.01|2279.08|2277.58|2278.49|2276.99|0
1623180300000|2021-06-08 19:25:00|2278.5|2277|2278.5|2277|2278.54|2277.04|2277.98|2276.48|0
1623180600000|2021-06-08 19:30:00|2278.47|2276.97|2278.01|2276.51|2278.55|2277.05|2278.01|2276.51|0
1623180900000|2021-06-08 19:35:00|2278.08|2276.58|2277.97|2276.47|2278.52|2277.02|2277.97|2276.47|0
1623181200000|2021-06-08 19:40:00|2277.98|2276.48|2277.96|2276.46|2278.02|2276.52|2277.45|2275.95|0
1623181500000|2021-06-08 19:45:00|2277.94|2276.44|2277.89|2276.39|2278.41|2276.91|2277.41|2275.91|0
1623181800000|2021-06-08 19:50:00|2277.96|2276.46|2277.88|2276.38|2278.24|2276.74|2277.43|2275.93|0
1623182100000|2021-06-08 19:55:00|2277.89|2276.39|2276.73|2275.23|2277.9|2276.4|2276.28|2274.78|0
1623182400000|2021-06-08 20:00:00|2276.76|2275.26|2275.88|2274.38|2276.78|2275.28|2275.76|2274.26|0
1623182700000|2021-06-08 20:05:00|2275.86|2274.36|2276.02|2274.52|2276.02|2274.52|2275.77|2274.27|0
1623183000000|2021-06-08 20:10:00|2276|2274.5|2276.07|2274.57|2276.43|2274.93|2275.77|2274.27|0
1623183300000|2021-06-08 20:15:00|2276.03|2274.53|2276.17|2274.67|2276.25|2274.75|2275.99|2274.49|0
1623183600000|2021-06-08 20:20:00|2276.21|2274.71|2276.29|2274.79|2276.29|2274.79|2276.17|2274.67|0
1623183900000|2021-06-08 20:25:00|2276.25|2274.75|2276.25|2274.75|2276.25|2274.75|2276.12|2274.62|0
1623184200000|2021-06-08 20:30:00|2276.27|2274.77|2275.63|2274.13|2276.27|2274.77|2275.53|2274.03|0
1623184500000|2021-06-08 20:35:00|2275.65|2274.15|2275.65|2274.15|2275.84|2274.34|2275.43|2273.93|0
1623184800000|2021-06-08 20:40:00|2275.73|2274.23|2275.28|2273.78|2275.73|2274.23|2274.98|2273.48|0
1623185100000|2021-06-08 20:45:00|2275.26|2273.76|2275.09|2273.59|2275.29|2273.79|2275.09|2273.59|0
1623185400000|2021-06-08 20:50:00|2275.11|2273.61|2275.09|2273.59|2275.19|2273.69|2274.99|2273.49|0
1623185700000|2021-06-08 20:55:00|2275.11|2273.61|2275.72|2274.22|2275.95|2274.45|2275.09|2273.59|0
1623186000000|2021-06-08 21:00:00|2275.68|2274.18|2275.72|2274.22|2275.76|2274.26|2275.68|2274.18|0
1623186300000|2021-06-08 21:05:00|2275.68|2274.18|2275.72|2274.22|2275.76|2274.26|2275.68|2274.18|0
1623186600000|2021-06-08 21:10:00|2275.68|2274.18|2275.68|2274.18|2275.68|2274.18|2275.68|2274.18|0
1623187200000|2021-06-08 21:20:00|2275.72|2274.22|2275.68|2274.18|2275.72|2274.22|2275.68|2274.18|0
1623187500000|2021-06-08 21:25:00|2275.72|2274.22|2275.68|2274.18|2275.72|2274.22|2275.68|2274.18|0
1623187800000|2021-06-08 21:30:00|2275.72|2274.22|2275.68|2274.18|2275.72|2274.22|2275.68|2274.18|0
1623188100000|2021-06-08 21:35:00|2275.64|2274.14|2275.64|2274.14|2275.72|2274.22|2275.64|2274.14|0
1623188700000|2021-06-08 21:45:00|2275.8|2274.3|2275.8|2274.3|2275.8|2274.3|2275.8|2274.3|0
1623189000000|2021-06-08 21:50:00|2275.76|2274.26|2275.68|2274.18|2275.76|2274.26|2275.64|2274.14|0
1623189300000|2021-06-08 21:55:00|2275.76|2274.26|2275.76|2274.26|2275.76|2274.26|2275.68|2274.18|0
1623189600000|2021-06-08 22:00:00|2275.74|2274.24|2275.01|2273.51|2276.09|2274.59|2274.94|2273.44|0
1623189900000|2021-06-08 22:05:00|2275.02|2273.52|2274.8|2273.3|2275.36|2273.86|2274.66|2273.16|0
1623190200000|2021-06-08 22:10:00|2274.81|2273.31|2275.46|2273.96|2275.46|2273.96|2274.8|2273.3|0
1623190500000|2021-06-08 22:15:00|2275.47|2273.97|2275.46|2273.96|2275.76|2274.26|2275.36|2273.86|0
1623190800000|2021-06-08 22:20:00|2275.48|2273.98|2276.01|2274.51|2276.01|2274.51|2275.48|2273.98|0
1623191100000|2021-06-08 22:25:00|2275.99|2274.49|2276.11|2274.61|2276.22|2274.72|2275.87|2274.37|0
1623191400000|2021-06-08 22:30:00|2276.13|2274.63|2276.11|2274.61|2276.32|2274.82|2276.01|2274.51|0
1623191700000|2021-06-08 22:35:00|2276.09|2274.59|2276.01|2274.51|2276.22|2274.72|2276.01|2274.51|0
1623192000000|2021-06-08 22:40:00|2276|2274.5|2275.74|2274.24|2276.11|2274.61|2275.74|2274.24|0
1623192300000|2021-06-08 22:45:00|2275.75|2274.25|2276.09|2274.59|2276.25|2274.75|2275.74|2274.24|0
1623192600000|2021-06-08 22:50:00|2276.1|2274.6|2276.3|2274.8|2276.4|2274.9|2276.09|2274.59|0
1623192900000|2021-06-08 22:55:00|2276.31|2274.81|2276.4|2274.9|2276.4|2274.9|2276.3|2274.8|0
1623193200000|2021-06-08 23:00:00|2276.42|2274.92|2276.4|2274.9|2276.54|2275.04|2276.3|2274.8|0
1623193500000|2021-06-08 23:05:00|2276.38|2274.88|2276.4|2274.9|2276.54|2275.04|2276.3|2274.8|0
1623193800000|2021-06-08 23:10:00|2276.39|2274.89|2276.4|2274.9|2276.54|2275.04|2276.3|2274.8|0
1623194100000|2021-06-08 23:15:00|2276.41|2274.91|2276.75|2275.25|2276.85|2275.35|2276.2|2274.7|0
1623194400000|2021-06-08 23:20:00|2276.74|2275.24|2276.53|2275.03|2276.75|2275.25|2276.4|2274.9|0
1623194700000|2021-06-08 23:25:00|2276.45|2274.95|2275.84|2274.34|2276.65|2275.15|2275.73|2274.23|0
1623195000000|2021-06-08 23:30:00|2275.86|2274.36|2276.53|2275.03|2276.53|2275.03|2275.84|2274.34|0
1623195300000|2021-06-08 23:35:00|2276.5|2275|2276.64|2275.14|2276.84|2275.34|2276.29|2274.79|0
1623195600000|2021-06-08 23:40:00|2276.65|2275.15|2276.08|2274.58|2276.84|2275.34|2275.98|2274.48|0
1623195900000|2021-06-08 23:45:00|2276.09|2274.59|2276.64|2275.14|2276.74|2275.24|2276.08|2274.58|0
1623196200000|2021-06-08 23:50:00|2276.62|2275.12|2276.39|2274.89|2276.64|2275.14|2276.08|2274.58|0
1623196500000|2021-06-08 23:55:00|2276.4|2274.9|2276.08|2274.58|2276.53|2275.03|2276.08|2274.58|0
1623196800000|2021-06-09 00:00:00|2276.07|2274.57|2275.63|2274.13|2276.74|2275.24|2275.33|2273.83|0
1623197100000|2021-06-09 00:05:00|2275.62|2274.12|2275.73|2274.23|2275.98|2274.48|2275.33|2273.83|0
1623197400000|2021-06-09 00:10:00|2275.68|2274.18|2276.29|2274.79|2276.44|2274.94|2275.53|2274.03|0
1623197700000|2021-06-09 00:15:00|2276.31|2274.81|2276.17|2274.67|2276.39|2274.89|2275.19|2273.69|0
1623198000000|2021-06-09 00:20:00|2276.31|2274.81|2278.1|2276.6|2278.13|2276.63|2276.31|2274.81|0
1623198300000|2021-06-09 00:25:00|2278.11|2276.61|2278.19|2276.69|2278.2|2276.7|2277.68|2276.18|0
1623198600000|2021-06-09 00:30:00|2278.12|2276.62|2278.66|2277.16|2279.15|2277.65|2277.71|2276.21|0
1623198900000|2021-06-09 00:35:00|2278.65|2277.15|2277.66|2276.16|2278.65|2277.15|2277.64|2276.14|0
1623199200000|2021-06-09 00:40:00|2277.65|2276.15|2277.21|2275.71|2277.68|2276.18|2276.7|2275.2|0
1623199500000|2021-06-09 00:45:00|2277.2|2275.7|2277.21|2275.71|2277.69|2276.19|2276.74|2275.24|0
1623199800000|2021-06-09 00:50:00|2277.22|2275.72|2277.69|2276.19|2278.19|2276.69|2277.22|2275.72|0
1623200100000|2021-06-09 00:55:00|2277.68|2276.18|2277.73|2276.23|2277.97|2276.47|2277.23|2275.73|0
1623200400000|2021-06-09 01:00:00|2277.74|2276.24|2277.27|2275.77|2277.97|2276.47|2277.22|2275.72|0
1623200700000|2021-06-09 01:05:00|2277.26|2275.76|2276.76|2275.26|2277.27|2275.77|2276.72|2275.22|0
1623201000000|2021-06-09 01:10:00|2276.75|2275.25|2276.77|2275.27|2276.77|2275.27|2276.28|2274.78|0
1623201300000|2021-06-09 01:15:00|2276.76|2275.26|2276.28|2274.78|2276.79|2275.29|2276.28|2274.78|0
1623201600000|2021-06-09 01:20:00|2276.3|2274.8|2276.22|2274.72|2276.3|2274.8|2275.72|2274.22|0
1623201900000|2021-06-09 01:25:00|2276.21|2274.71|2275.73|2274.23|2276.22|2274.72|2275.73|2274.23|0
1623202200000|2021-06-09 01:30:00|2275.72|2274.22|2276.22|2274.72|2276.22|2274.72|2275.17|2273.67|0
1623202500000|2021-06-09 01:35:00|2276.24|2274.74|2276.24|2274.74|2276.73|2275.23|2275.73|2274.23|0
1623202800000|2021-06-09 01:40:00|2276.22|2274.72|2276.3|2274.8|2276.73|2275.23|2275.73|2274.23|0
1623203100000|2021-06-09 01:45:00|2276.28|2274.78|2276.75|2275.25|2277.25|2275.75|2276.28|2274.78|0
1623203400000|2021-06-09 01:50:00|2276.76|2275.26|2276.28|2274.78|2276.76|2275.26|2276.24|2274.74|0
1623203700000|2021-06-09 01:55:00|2276.29|2274.79|2276.77|2275.27|2277.24|2275.74|2276.28|2274.78|0
1623204000000|2021-06-09 02:00:00|2276.79|2275.29|2276.3|2274.8|2276.79|2275.29|2276.28|2274.78|0
1623204300000|2021-06-09 02:05:00|2276.31|2274.81|2275.82|2274.32|2276.77|2275.27|2275.82|2274.32|0
1623204600000|2021-06-09 02:10:00|2276.04|2274.54|2275.8|2274.3|2276.3|2274.8|2275.8|2274.3|0
1623204900000|2021-06-09 02:15:00|2275.82|2274.32|2275.79|2274.29|2276.27|2274.77|2275.77|2274.27|0
1623205200000|2021-06-09 02:20:00|2275.77|2274.27|2275.77|2274.27|2275.8|2274.3|2275.31|2273.81|0
1623205500000|2021-06-09 02:25:00|2275.79|2274.29|2275.8|2274.3|2275.8|2274.3|2275.31|2273.81|0
1623205800000|2021-06-09 02:30:00|2275.81|2274.31|2275.76|2274.26|2276.3|2274.8|2275.76|2274.26|0
1623206100000|2021-06-09 02:35:00|2275.77|2274.27|2276.25|2274.75|2276.25|2274.75|2275.73|2274.23|0
1623206400000|2021-06-09 02:40:00|2276.26|2274.76|2276.28|2274.78|2276.3|2274.8|2275.8|2274.3|0
1623206700000|2021-06-09 02:45:00|2276.29|2274.79|2276.31|2274.81|2276.77|2275.27|2276.29|2274.79|0
1623207000000|2021-06-09 02:50:00|2276.3|2274.8|2276.32|2274.82|2276.34|2274.84|2276.28|2274.78|0
1623207300000|2021-06-09 02:55:00|2276.33|2274.83|2276.82|2275.32|2276.82|2275.32|2276.32|2274.82|0
1623207600000|2021-06-09 03:00:00|2276.83|2275.33|2276.36|2274.86|2277.29|2275.79|2276.33|2274.83|0
1623207900000|2021-06-09 03:05:00|2276.34|2274.84|2276.82|2275.32|2276.83|2275.33|2276.33|2274.83|0
1623208200000|2021-06-09 03:10:00|2276.83|2275.33|2276.39|2274.89|2277.33|2275.83|2276.38|2274.88|0
1623208500000|2021-06-09 03:15:00|2276.4|2274.9|2275.89|2274.39|2276.4|2274.9|2275.89|2274.39|0
1623208800000|2021-06-09 03:20:00|2275.88|2274.38|2275.86|2274.36|2275.88|2274.38|2275.37|2273.87|0
1623209100000|2021-06-09 03:25:00|2275.85|2274.35|2275.85|2274.35|2275.88|2274.38|2275.85|2274.35|0
1623209400000|2021-06-09 03:30:00|2275.86|2274.36|2275.89|2274.39|2275.89|2274.39|2275.85|2274.35|0
1623209700000|2021-06-09 03:35:00|2275.91|2274.41|2275.91|2274.41|2275.91|2274.41|2275.88|2274.38|0
1623210000000|2021-06-09 03:40:00|2276.05|2274.55|2275.88|2274.38|2276.37|2274.87|2275.88|2274.38|0
1623210300000|2021-06-09 03:45:00|2275.89|2274.39|2275.85|2274.35|2275.89|2274.39|2275.85|2274.35|0
1623210600000|2021-06-09 03:50:00|2275.84|2274.34|2275.86|2274.36|2275.86|2274.36|2275.37|2273.87|0
1623210900000|2021-06-09 03:55:00|2275.85|2274.35|2275.85|2274.35|2275.88|2274.38|2275.85|2274.35|0
1623211200000|2021-06-09 04:00:00|2275.84|2274.34|2275.86|2274.36|2275.86|2274.36|2275.37|2273.87|0
1623211500000|2021-06-09 04:05:00|2275.87|2274.37|2275.85|2274.35|2275.88|2274.38|2275.62|2274.12|0
1623211800000|2021-06-09 04:10:00|2275.84|2274.34|2275.86|2274.36|2275.86|2274.36|2275.36|2273.86|0
1623212100000|2021-06-09 04:15:00|2275.72|2274.22|2275.37|2273.87|2275.72|2274.22|2275.34|2273.84|0
1623212400000|2021-06-09 04:20:00|2275.38|2273.88|2275.41|2273.91|2275.41|2273.91|2275.37|2273.87|0
1623212700000|2021-06-09 04:25:00|2275.39|2273.89|2275.41|2273.91|2275.42|2273.92|2275.39|2273.89|0
1623213000000|2021-06-09 04:30:00|2275.42|2273.92|2275.87|2274.37|2275.88|2274.38|2275.4|2273.9|0
1623213300000|2021-06-09 04:35:00|2275.85|2274.35|2275.37|2273.87|2275.87|2274.37|2275.36|2273.86|0
1623213600000|2021-06-09 04:40:00|2275.39|2273.89|2275.38|2273.88|2275.39|2273.89|2275.35|2273.85|0
1623213900000|2021-06-09 04:45:00|2275.37|2273.87|2275.26|2273.76|2275.38|2273.88|2275.26|2273.76|0
1623214200000|2021-06-09 04:50:00|2275.27|2273.77|2275.73|2274.23|2275.73|2274.23|2275.25|2273.75|0
1623214500000|2021-06-09 04:55:00|2275.66|2274.16|2275.66|2274.16|2275.67|2274.17|2275.64|2274.14|0
1623214800000|2021-06-09 05:00:00|2275.64|2274.14|2275.18|2273.68|2275.66|2274.16|2275.16|2273.66|0
1623215100000|2021-06-09 05:05:00|2275.19|2273.69|2275.66|2274.16|2275.67|2274.17|2275.18|2273.68|0
1623215400000|2021-06-09 05:10:00|2275.67|2274.17|2275.68|2274.18|2275.68|2274.18|2275.42|2273.92|0
1623215700000|2021-06-09 05:15:00|2275.69|2274.19|2276.16|2274.66|2276.2|2274.7|2275.69|2274.19|0
1623216000000|2021-06-09 05:20:00|2276.17|2274.67|2276.2|2274.7|2276.66|2275.16|2276.16|2274.66|0
1623216300000|2021-06-09 05:25:00|2276.18|2274.68|2276.2|2274.7|2276.66|2275.16|2276.18|2274.68|0
1623216600000|2021-06-09 05:30:00|2276.18|2274.68|2276.12|2274.62|2276.18|2274.68|2276.1|2274.6|0
1623216900000|2021-06-09 05:35:00|2276.1|2274.6|2275.61|2274.11|2276.12|2274.62|2275.61|2274.11|0
1623217200000|2021-06-09 05:40:00|2275.62|2274.12|2275.65|2274.15|2276.09|2274.59|2275.61|2274.11|0
1623217500000|2021-06-09 05:45:00|2275.64|2274.14|2275.15|2273.65|2275.65|2274.15|2275.15|2273.65|0
1623217800000|2021-06-09 05:50:00|2275.13|2273.63|2275.18|2273.68|2275.64|2274.14|2274.68|2273.18|0
1623218100000|2021-06-09 05:55:00|2275.19|2273.69|2275.18|2273.68|2275.67|2274.17|2275.18|2273.68|0
1623218400000|2021-06-09 06:00:00|2275.25|2273.75|2275.82|2274.32|2275.88|2274.38|2274.7|2273.2|0
1623218700000|2021-06-09 06:05:00|2275.81|2274.31|2274.86|2273.36|2275.82|2274.32|2274.39|2272.89|0
1623219000000|2021-06-09 06:10:00|2274.85|2273.35|2274.38|2272.88|2274.86|2273.36|2274.35|2272.85|0
1623219300000|2021-06-09 06:15:00|2274.37|2272.87|2273.84|2272.34|2274.37|2272.87|2273.82|2272.32|0
1623219600000|2021-06-09 06:20:00|2273.83|2272.33|2274.37|2272.87|2274.82|2273.32|2273.83|2272.33|0
1623219900000|2021-06-09 06:25:00|2274.44|2272.94|2274.34|2272.84|2274.82|2273.32|2273.87|2272.37|0
1623220200000|2021-06-09 06:30:00|2274.35|2272.85|2276.21|2274.81|2276.21|2274.81|2273.86|2272.36|4
1623220500000|2021-06-09 06:35:00|2276.33|2274.93|2276.08|2274.68|2276.58|2275.18|2275.83|2274.43|11
1623220800000|2021-06-09 06:40:00|2275.96|2274.56|2275.83|2274.43|2276.46|2275.06|2275.58|2274.18|6
1623221100000|2021-06-09 06:45:00|2275.96|2274.56|2275.83|2274.43|2276.33|2274.93|2275.58|2274.18|10
1623221400000|2021-06-09 06:50:00|2275.96|2274.56|2275.46|2274.06|2276.46|2275.06|2275.46|2274.06|22
1623221700000|2021-06-09 06:55:00|2275.52|2274.02|2276.96|2275.46|2276.96|2275.46|2275.52|2274.02|0
1623222000000|2021-06-09 07:00:00|2276.94|2275.44|2277.51|2277.01|2277.76|2277.26|2273.38|2272.88|2126
1623222300000|2021-06-09 07:05:00|2277.01|2276.51|2275.26|2274.76|2278.51|2278.01|2274.76|2274.26|1206
1623222600000|2021-06-09 07:10:00|2274.88|2274.38|2274.26|2273.76|2275.01|2274.51|2273.51|2273.01|994
1623222900000|2021-06-09 07:15:00|2274.13|2273.63|2274.26|2273.76|2274.63|2274.13|2273.01|2272.51|571
1623223200000|2021-06-09 07:20:00|2274.13|2273.63|2274.63|2274.13|2275.01|2274.51|2273.26|2272.76|429
1623223500000|2021-06-09 07:25:00|2274.51|2274.01|2277.26|2276.76|2277.51|2277.01|2274.51|2274.01|741
1623223800000|2021-06-09 07:30:00|2277.51|2277.01|2278.01|2277.51|2278.51|2278.01|2276.26|2275.76|790
1623224100000|2021-06-09 07:35:00|2277.88|2277.38|2277.76|2277.26|2278.01|2277.51|2276.26|2275.76|627
1623224400000|2021-06-09 07:40:00|2278|2277.5|2277|2276.5|2278.5|2278|2276|2275.5|499
1623224700000|2021-06-09 07:45:00|2277.25|2276.75|2276|2275.5|2277.75|2277.25|2276|2275.5|364
1623225000000|2021-06-09 07:50:00|2275.87|2275.37|2273.25|2272.75|2276.37|2275.87|2273.25|2272.75|506
1623225300000|2021-06-09 07:55:00|2273.75|2273.25|2273.5|2273|2274.75|2274.25|2272.87|2272.37|553
1623225600000|2021-06-09 08:00:00|2273.37|2272.87|2275|2274.5|2275.37|2274.87|2273|2272.5|563
1623225900000|2021-06-09 08:05:00|2275.12|2274.62|2277.25|2276.75|2277.5|2277|2274.62|2274.12|493
1623226200000|2021-06-09 08:10:00|2277.12|2276.62|2277.62|2277.12|2278.12|2277.62|2275.5|2275|473
1623226500000|2021-06-09 08:15:00|2277.75|2277.25|2277.5|2277|2277.75|2277.25|2276.5|2276|446
1623226800000|2021-06-09 08:20:00|2277.37|2276.87|2277.12|2276.62|2277.75|2277.25|2276.5|2276|376
1623227100000|2021-06-09 08:25:00|2277.25|2276.75|2277.5|2277|2278|2277.5|2276|2275.5|369
1623227400000|2021-06-09 08:30:00|2277.37|2276.87|2278.5|2278|2278.5|2278|2277.25|2276.75|369
1623227700000|2021-06-09 08:35:00|2278.62|2278.12|2277.5|2277|2278.75|2278.25|2277|2276.5|400
1623228000000|2021-06-09 08:40:00|2277.62|2277.12|2275.25|2274.75|2277.75|2277.25|2275|2274.5|429
1623228300000|2021-06-09 08:45:00|2275.12|2274.62|2275.25|2274.75|2275.62|2275.12|2274.75|2274.25|331
1623228600000|2021-06-09 08:50:00|2275.37|2274.87|2274.5|2274|2276.12|2275.62|2274.37|2273.87|311
1623228900000|2021-06-09 08:55:00|2274.37|2273.87|2274|2273.5|2275|2274.5|2274|2273.5|343
1623229200000|2021-06-09 09:00:00|2274.12|2273.62|2273|2272.5|2274.25|2273.75|2272.75|2272.25|444
1623229500000|2021-06-09 09:05:00|2273.12|2272.62|2268.25|2267.75|2273.25|2272.75|2268|2267.5|952
1623229800000|2021-06-09 09:10:00|2268.37|2267.87|2267|2266.5|2268.5|2268|2265.75|2265.25|1060
1623230100000|2021-06-09 09:15:00|2266.37|2265.87|2268.5|2268|2269.12|2268.62|2266.25|2265.75|993
1623230400000|2021-06-09 09:20:00|2268.25|2267.75|2269.25|2268.75|2269.87|2269.37|2268.25|2267.75|292
1623230700000|2021-06-09 09:25:00|2269.12|2268.62|2268.75|2268.25|2269.12|2268.62|2268.25|2267.75|516
1623231000000|2021-06-09 09:30:00|2268.62|2268.12|2270.25|2269.75|2270.5|2270|2268.5|2268|442
1623231300000|2021-06-09 09:35:00|2270.37|2269.87|2271.62|2271.12|2271.87|2271.37|2270.25|2269.75|377
1623231600000|2021-06-09 09:40:00|2271.75|2271.25|2270.5|2270|2271.75|2271.25|2270.5|2270|712
1623231900000|2021-06-09 09:45:00|2270.62|2270.12|2272.12|2271.62|2272.12|2271.62|2269|2268.5|335
1623232200000|2021-06-09 09:50:00|2272|2271.5|2272.25|2271.75|2272.5|2272|2271.75|2271.25|270
1623232500000|2021-06-09 09:55:00|2272|2271.5|2271.5|2271|2272.5|2272|2271.25|2270.75|159
1623232800000|2021-06-09 10:00:00|2271.37|2270.87|2272.25|2271.75|2272.75|2272.25|2271|2270.5|209
1623233100000|2021-06-09 10:05:00|2272.37|2271.87|2272.5|2272|2273.75|2273.25|2272|2271.5|237
1623233400000|2021-06-09 10:10:00|2272.62|2272.12|2270.25|2269.75|2272.75|2272.25|2270.12|2269.62|244
1623233700000|2021-06-09 10:15:00|2270.37|2269.87|2269.5|2269|2270.75|2270.25|2269.25|2268.75|204
1623234000000|2021-06-09 10:20:00|2269.75|2269.25|2271|2270.5|2271|2270.5|2269.75|2269.25|167
1623234300000|2021-06-09 10:25:00|2270.87|2270.37|2269.87|2269.37|2271.62|2271.12|2269.87|2269.37|235
1623234600000|2021-06-09 10:30:00|2269.75|2269.25|2270.12|2269.62|2270.75|2270.25|2269.5|2269|207
1623234900000|2021-06-09 10:35:00|2270.25|2269.75|2269.87|2269.37|2270.5|2270|2269.25|2268.75|159
1623235200000|2021-06-09 10:40:00|2270|2269.5|2270.75|2270.25|2270.75|2270.25|2269.75|2269.25|142
1623235500000|2021-06-09 10:45:00|2270.87|2270.37|2271.5|2271|2272.12|2271.62|2270.75|2270.25|235
1623235800000|2021-06-09 10:50:00|2271.37|2270.87|2270.5|2270|2271.5|2271|2270.5|2270|146
1623236100000|2021-06-09 10:55:00|2270.37|2269.87|2270.87|2270.37|2271.12|2270.62|2270.25|2269.75|257
1623236400000|2021-06-09 11:00:00|2270.75|2270.25|2271|2270.5|2272|2271.5|2270.37|2269.87|524
1623236700000|2021-06-09 11:05:00|2271.12|2270.62|2272.25|2271.75|2272.62|2272.12|2271|2270.5|196
1623237000000|2021-06-09 11:10:00|2272|2271.5|2272.12|2271.62|2272.75|2272.25|2271.62|2271.12|157
1623237300000|2021-06-09 11:15:00|2272.25|2271.75|2272|2271.5|2273|2272.5|2271.5|2271|235
1623237600000|2021-06-09 11:20:00|2271.87|2271.37|2272.87|2272.37|2273|2272.5|2271.75|2271.25|105
1623237900000|2021-06-09 11:25:00|2272.75|2272.25|2270.37|2269.87|2273|2272.5|2270.25|2269.75|389
1623238200000|2021-06-09 11:30:00|2270.5|2270|2268.75|2268.25|2270.5|2270|2268.25|2267.75|534
1623238500000|2021-06-09 11:35:00|2268.5|2268|2271.5|2271|2271.5|2271|2268.5|2268|327
1623238800000|2021-06-09 11:40:00|2271.53|2271.03|2272.03|2271.53|2272.28|2271.78|2271.03|2270.53|357
1623239100000|2021-06-09 11:45:00|2271.9|2271.4|2272.03|2271.53|2272.53|2272.03|2271.53|2271.03|264
1623239400000|2021-06-09 11:50:00|2271.9|2271.4|2272.9|2272.4|2273.65|2273.15|2271.65|2271.15|329
1623239700000|2021-06-09 11:55:00|2273.03|2272.53|2273.78|2273.28|2274.03|2273.53|2272.9|2272.4|367
1623240000000|2021-06-09 12:00:00|2273.65|2273.15|2273.53|2273.03|2274.03|2273.53|2273.15|2272.65|411
1623240300000|2021-06-09 12:05:00|2273.4|2272.9|2273.28|2272.78|2273.65|2273.15|2273.03|2272.53|518
1623240600000|2021-06-09 12:10:00|2273.15|2272.65|2273.78|2273.28|2274.15|2273.65|2272.78|2272.28|799
1623240900000|2021-06-09 12:15:00|2273.9|2273.4|2272.65|2272.15|2273.9|2273.4|2272.53|2272.03|644
1623241200000|2021-06-09 12:20:00|2272.78|2272.28|2271.78|2271.28|2272.9|2272.4|2271.28|2270.78|386
1623241500000|2021-06-09 12:25:00|2271.65|2271.15|2272.78|2272.28|2272.78|2272.28|2271.53|2271.03|329
1623241800000|2021-06-09 12:30:00|2272.9|2272.4|2273.53|2273.03|2273.78|2273.28|2272.78|2272.28|421
1623242100000|2021-06-09 12:35:00|2273.65|2273.15|2273.4|2272.9|2273.9|2273.4|2273.03|2272.53|330
1623242400000|2021-06-09 12:40:00|2273.53|2273.03|2273.78|2273.28|2273.9|2273.4|2273.28|2272.78|423
1623242700000|2021-06-09 12:45:00|2273.65|2273.15|2272.53|2272.03|2273.78|2273.28|2272.53|2272.03|238
1623243000000|2021-06-09 12:50:00|2272.78|2272.28|2272.28|2271.78|2272.78|2272.28|2271.78|2271.28|156
1623243300000|2021-06-09 12:55:00|2272.03|2271.53|2271.28|2270.78|2272.4|2271.9|2271.28|2270.78|218
1623243600000|2021-06-09 13:00:00|2271.4|2270.9|2272.53|2272.03|2272.53|2272.03|2271.03|2270.53|317
1623243900000|2021-06-09 13:05:00|2272.65|2272.15|2272.28|2271.78|2272.78|2272.28|2271.78|2271.28|347
1623244200000|2021-06-09 13:10:00|2272.4|2271.9|2271.78|2271.28|2272.53|2272.03|2271.78|2271.28|243
1623244500000|2021-06-09 13:15:00|2271.65|2271.15|2272.03|2271.53|2272.03|2271.53|2271.15|2270.65|228
1623244800000|2021-06-09 13:20:00|2271.9|2271.4|2272.03|2271.53|2272.03|2271.53|2271.4|2270.9|183
1623245100000|2021-06-09 13:25:00|2271.9|2271.4|2271.53|2271.03|2272.03|2271.53|2271.03|2270.53|522
1623245400000|2021-06-09 13:30:00|2271.78|2271.28|2270.78|2270.28|2271.78|2271.28|2270.03|2269.53|848
1623245700000|2021-06-09 13:35:00|2270.65|2270.15|2267.9|2267.4|2270.78|2270.28|2267.53|2267.03|637
1623246000000|2021-06-09 13:40:00|2268.03|2267.53|2269.28|2268.78|2269.9|2269.4|2266.78|2266.28|907
1623246300000|2021-06-09 13:45:00|2269.4|2268.9|2270.28|2269.78|2271.78|2271.28|2269.28|2268.78|1277
1623246600000|2021-06-09 13:50:00|2270.15|2269.65|2270.53|2270.03|2271.03|2270.53|2269.28|2268.78|440
1623246900000|2021-06-09 13:55:00|2270.78|2270.28|2266.15|2265.65|2272.15|2271.65|2266.03|2265.53|1200
1623247200000|2021-06-09 14:00:00|2266.03|2265.53|2267.9|2267.4|2269.9|2269.4|2266.03|2265.53|1052
1623247500000|2021-06-09 14:05:00|2268.03|2267.53|2268.03|2267.53|2269.28|2268.78|2267.53|2267.03|540
1623247800000|2021-06-09 14:10:00|2267.9|2267.4|2267.28|2266.78|2268.53|2268.03|2266.9|2266.4|493
1623248100000|2021-06-09 14:15:00|2267.15|2266.65|2267.86|2267.36|2268.78|2268.28|2266.78|2266.28|885
1623248400000|2021-06-09 14:20:00|2267.74|2267.24|2265.99|2265.49|2268.24|2267.74|2265.99|2265.49|470
1623248700000|2021-06-09 14:25:00|2266.11|2265.61|2267.11|2266.61|2267.49|2266.99|2265.99|2265.49|498
1623249000000|2021-06-09 14:30:00|2266.99|2266.49|2266.11|2265.61|2267.24|2266.74|2265.74|2265.24|511
1623249300000|2021-06-09 14:35:00|2265.99|2265.49|2268.36|2267.86|2268.36|2267.86|2265.99|2265.49|437
1623249600000|2021-06-09 14:40:00|2268.49|2267.99|2269.49|2268.99|2269.74|2269.24|2268.24|2267.74|461
1623249900000|2021-06-09 14:45:00|2269.61|2269.11|2270.61|2270.11|2270.86|2270.36|2269.61|2269.11|579
1623250200000|2021-06-09 14:50:00|2270.74|2270.24|2271.24|2270.74|2271.74|2271.24|2270.61|2270.11|865
1623250500000|2021-06-09 14:55:00|2271.49|2270.99|2271.49|2270.99|2272.24|2271.74|2270.99|2270.49|761
1623250800000|2021-06-09 15:00:00|2271.61|2271.11|2271.74|2271.24|2272.24|2271.74|2270.86|2270.36|534
1623251100000|2021-06-09 15:05:00|2271.86|2271.36|2272.74|2272.24|2272.74|2272.24|2271.61|2271.11|544
1623251400000|2021-06-09 15:10:00|2272.49|2271.99|2271.99|2271.49|2272.74|2272.24|2271.74|2271.24|989
1623251700000|2021-06-09 15:15:00|2272.11|2271.61|2272.99|2272.49|2272.99|2272.49|2271.74|2271.24|956
1623252000000|2021-06-09 15:20:00|2272.86|2272.36|2274.71|2273.21|2274.71|2273.61|2272.24|2271.74|1204
1623252300000|2021-06-09 15:25:00|2274.73|2273.23|2274.24|2272.74|2274.73|2273.23|2273.71|2272.21|658
1623252600000|2021-06-09 15:30:00|2274.25|2272.75|2273.81|2272.41|2274.25|2272.75|2272.44|2271.04|182
1623252900000|2021-06-09 15:35:00|2273.69|2272.29|2273.44|2272.04|2273.94|2272.54|2273.06|2271.66|19
1623253200000|2021-06-09 15:40:00|2273.31|2271.91|2273.19|2271.79|2273.31|2271.91|2273.06|2271.66|17
1623253500000|2021-06-09 15:45:00|2273.31|2271.91|2274.19|2272.79|2274.31|2272.91|2272.94|2271.54|443
1623253800000|2021-06-09 15:50:00|2273.94|2272.54|2273.94|2272.54|2274.19|2272.79|2273.44|2272.04|32
1623254100000|2021-06-09 15:55:00|2274.19|2272.79|2274.1|2272.6|2274.44|2273.04|2273.69|2272.29|31
1623254400000|2021-06-09 16:00:00|2274.11|2272.61|2273.67|2272.17|2274.14|2272.64|2273.6|2272.1|0
1623254700000|2021-06-09 16:05:00|2273.69|2272.19|2274.14|2272.64|2274.15|2272.65|2273.62|2272.12|0
1623255000000|2021-06-09 16:10:00|2274.13|2272.63|2274.13|2272.63|2274.15|2272.65|2273.63|2272.13|0
1623255300000|2021-06-09 16:15:00|2274.11|2272.61|2273.61|2272.11|2274.13|2272.63|2273.12|2271.62|0
1623255600000|2021-06-09 16:20:00|2273.63|2272.13|2274.12|2272.62|2274.15|2272.65|2273.61|2272.11|0
1623255900000|2021-06-09 16:25:00|2274.14|2272.64|2274.65|2273.15|2275.11|2273.61|2274.12|2272.62|0
1623256200000|2021-06-09 16:30:00|2274.66|2273.16|2274.68|2273.18|2274.68|2273.18|2274.63|2273.13|0
1623256500000|2021-06-09 16:35:00|2274.66|2273.16|2275.13|2273.63|2275.14|2273.64|2274.65|2273.15|0
1623256800000|2021-06-09 16:40:00|2275.2|2273.7|2275.18|2273.68|2275.23|2273.73|2275.18|2273.68|0
1623257100000|2021-06-09 16:45:00|2275.19|2273.69|2275.18|2273.68|2275.2|2273.7|2275.16|2273.66|0
1623257400000|2021-06-09 16:50:00|2275.19|2273.69|2275.19|2273.69|2275.67|2274.17|2275.16|2273.66|0
1623257700000|2021-06-09 16:55:00|2275.18|2273.68|2275.19|2273.69|2275.21|2273.71|2275.17|2273.67|0
1623258000000|2021-06-09 17:00:00|2275.21|2273.71|2275.68|2274.18|2275.72|2274.22|2275.19|2273.69|0
1623258300000|2021-06-09 17:05:00|2275.23|2273.73|2275.21|2273.71|2275.24|2273.74|2275.17|2273.67|0
1623258600000|2021-06-09 17:10:00|2275.2|2273.7|2274.71|2273.21|2275.21|2273.71|2274.71|2273.21|0
1623258900000|2021-06-09 17:15:00|2274.69|2273.19|2275.23|2273.73|2275.27|2273.77|2274.23|2272.73|0
1623259200000|2021-06-09 17:20:00|2275.25|2273.75|2275.26|2273.76|2275.3|2273.8|2275.25|2273.75|0
1623259500000|2021-06-09 17:25:00|2275.25|2273.75|2274.78|2273.28|2275.27|2273.77|2274.78|2273.28|0
1623259800000|2021-06-09 17:30:00|2274.77|2273.27|2274.81|2273.31|2274.81|2273.31|2274.29|2272.79|0
1623260100000|2021-06-09 17:35:00|2274.79|2273.29|2274.26|2272.76|2274.81|2273.31|2273.77|2272.27|0
1623260400000|2021-06-09 17:40:00|2274.27|2272.77|2274.22|2272.72|2274.27|2272.77|2273.69|2272.19|0
1623260700000|2021-06-09 17:45:00|2274.2|2272.7|2274.24|2272.74|2274.26|2272.76|2274.19|2272.69|0
1623261000000|2021-06-09 17:50:00|2274.25|2272.75|2274.24|2272.74|2274.27|2272.77|2274.21|2272.71|0
1623261300000|2021-06-09 17:55:00|2274.22|2272.72|2273.75|2272.25|2274.28|2272.78|2273.73|2272.23|0
1623261600000|2021-06-09 18:00:00|2273.76|2272.26|2274.24|2272.74|2274.3|2272.8|2273.75|2272.25|0
1623261900000|2021-06-09 18:05:00|2274.22|2272.72|2273.69|2272.19|2274.27|2272.77|2273.67|2272.17|0
1623262200000|2021-06-09 18:10:00|2273.7|2272.2|2274.18|2272.68|2274.2|2272.7|2273.69|2272.19|0
1623262500000|2021-06-09 18:15:00|2274.17|2272.67|2274.15|2272.65|2274.2|2272.7|2273.69|2272.19|0
1623262800000|2021-06-09 18:20:00|2274.14|2272.64|2274.65|2273.15|2275.14|2273.64|2274.14|2272.64|0
1623263100000|2021-06-09 18:25:00|2274.63|2273.13|2275.67|2274.17|2275.68|2274.18|2274.63|2273.13|0
1623263400000|2021-06-09 18:30:00|2275.65|2274.15|2275.65|2274.15|2275.7|2274.2|2275.64|2274.14|0
1623263700000|2021-06-09 18:35:00|2275.66|2274.16|2275.55|2274.05|2275.68|2274.18|2275.54|2274.04|0
1623264000000|2021-06-09 18:40:00|2275.57|2274.07|2275.06|2273.56|2275.58|2274.08|2275.06|2273.56|0
1623264300000|2021-06-09 18:45:00|2275.07|2273.57|2275.02|2273.52|2275.55|2274.05|2275|2273.5|0
1623264600000|2021-06-09 18:50:00|2275|2273.5|2274.98|2273.48|2275.48|2273.98|2274.52|2273.02|0
1623264900000|2021-06-09 18:55:00|2274.97|2273.47|2275.43|2273.93|2275.49|2273.99|2274.95|2273.45|0
1623265200000|2021-06-09 19:00:00|2275.42|2273.92|2274.48|2272.98|2275.43|2273.93|2274.46|2272.96|0
1623265500000|2021-06-09 19:05:00|2274.46|2272.96|2274.43|2272.93|2274.97|2273.47|2274.42|2272.92|0
1623265800000|2021-06-09 19:10:00|2274.45|2272.95|2274.86|2273.36|2274.94|2273.44|2274.41|2272.91|0
1623266100000|2021-06-09 19:15:00|2274.88|2273.38|2274.88|2273.38|2275.37|2273.87|2274.86|2273.36|0
1623266400000|2021-06-09 19:20:00|2274.89|2273.39|2274.34|2272.84|2274.92|2273.42|2274.31|2272.81|0
1623266700000|2021-06-09 19:25:00|2274.36|2272.86|2273.27|2271.77|2274.81|2273.31|2273.27|2271.77|0
1623267000000|2021-06-09 19:30:00|2273.25|2271.75|2273.8|2272.3|2274.32|2272.82|2272.75|2271.25|0
1623267300000|2021-06-09 19:35:00|2273.81|2272.31|2273.77|2272.27|2274.28|2272.78|2273.3|2271.8|0
1623267600000|2021-06-09 19:40:00|2273.78|2272.28|2273.18|2271.68|2273.8|2272.3|2273.17|2271.67|0
1623267900000|2021-06-09 19:45:00|2273.17|2271.67|2273.21|2271.71|2273.75|2272.25|2273.16|2271.66|0
1623268200000|2021-06-09 19:50:00|2273.17|2271.67|2273.15|2271.65|2273.77|2272.27|2273.13|2271.63|0
1623268500000|2021-06-09 19:55:00|2273.16|2271.66|2273.41|2271.91|2274|2272.5|2272.67|2271.17|0
1623268800000|2021-06-09 20:00:00|2273.45|2271.95|2274.8|2273.3|2275|2273.5|2273.43|2271.93|0
1623269100000|2021-06-09 20:05:00|2274.82|2273.32|2274.8|2273.3|2274.9|2273.4|2274.35|2272.85|0
1623269400000|2021-06-09 20:10:00|2274.82|2273.32|2275.28|2273.78|2275.55|2274.05|2274.82|2273.32|0
1623269700000|2021-06-09 20:15:00|2275.3|2273.8|2275.34|2273.84|2275.42|2273.92|2275.21|2273.71|0
1623270000000|2021-06-09 20:20:00|2275.38|2273.88|2275.46|2273.96|2275.67|2274.17|2275.34|2273.84|0
1623270300000|2021-06-09 20:25:00|2275.42|2273.92|2275.34|2273.84|2275.46|2273.96|2275.34|2273.84|0
1623270600000|2021-06-09 20:30:00|2275.36|2273.86|2275.26|2273.76|2275.5|2274|2275.15|2273.65|0
1623270900000|2021-06-09 20:35:00|2275.28|2273.78|2275.26|2273.76|2275.6|2274.1|2275.26|2273.76|0
1623271200000|2021-06-09 20:40:00|2275.28|2273.78|2275.4|2273.9|2275.6|2274.1|2275.26|2273.76|0
1623271500000|2021-06-09 20:45:00|2275.42|2273.92|2275.26|2273.76|2275.5|2274|2275.15|2273.65|0
1623271800000|2021-06-09 20:50:00|2275.24|2273.74|2275.25|2273.75|2275.39|2273.89|2275.14|2273.64|0
1623272100000|2021-06-09 20:55:00|2275.27|2273.77|2275.49|2273.99|2275.59|2274.09|2275.14|2273.64|0
1623272400000|2021-06-09 21:00:00|2275.41|2273.91|2275.33|2273.83|2275.49|2273.99|2275.33|2273.83|0
1623272700000|2021-06-09 21:05:00|2275.37|2273.87|2275.37|2273.87|2275.41|2273.91|2275.37|2273.87|0
1623273000000|2021-06-09 21:10:00|2275.33|2273.83|2275.45|2273.95|2275.45|2273.95|2275.33|2273.83|0
1623273300000|2021-06-09 21:15:00|2275.49|2273.99|2275.3|2273.8|2275.49|2273.99|2275.22|2273.72|0
1623273600000|2021-06-09 21:20:00|2275.22|2273.72|2275.26|2273.76|2275.39|2273.89|2275.22|2273.72|0
1623273900000|2021-06-09 21:25:00|2275.3|2273.8|2275.35|2273.85|2275.35|2273.85|2275.18|2273.68|0
1623274200000|2021-06-09 21:30:00|2275.18|2273.68|2275.22|2273.72|2275.3|2273.8|2275.18|2273.68|0
1623274500000|2021-06-09 21:35:00|2275.26|2273.76|2275.22|2273.72|2275.3|2273.8|2275.18|2273.68|0
1623274800000|2021-06-09 21:40:00|2275.26|2273.76|2275.29|2273.79|2275.34|2273.84|2275.22|2273.72|0
1623275100000|2021-06-09 21:45:00|2275.38|2273.88|2275.38|2273.88|2275.42|2273.92|2275.34|2273.84|0
1623275700000|2021-06-09 21:55:00|2275.42|2273.92|2275.33|2273.83|2275.42|2273.92|2275.33|2273.83|0
1623276000000|2021-06-09 22:00:00|2275.29|2273.79|2275.98|2274.48|2276.1|2274.6|2275.25|2273.75|0
1623276300000|2021-06-09 22:05:00|2275.97|2274.47|2275.47|2273.97|2275.98|2274.48|2275.33|2273.83|0
1623276600000|2021-06-09 22:10:00|2275.49|2273.99|2275.68|2274.18|2275.78|2274.28|2275.49|2273.99|0
1623276900000|2021-06-09 22:15:00|2275.7|2274.2|2275.92|2274.42|2275.92|2274.42|2275.63|2274.13|0
1623277200000|2021-06-09 22:20:00|2275.91|2274.41|2275.92|2274.42|2276.03|2274.53|2275.78|2274.28|0
1623277500000|2021-06-09 22:25:00|2275.93|2274.43|2275.47|2273.97|2276.03|2274.53|2275.47|2273.97|0
1623277800000|2021-06-09 22:30:00|2275.49|2273.99|2275.68|2274.18|2275.78|2274.28|2275.37|2273.87|0
1623278100000|2021-06-09 22:35:00|2275.69|2274.19|2275.68|2274.18|2275.78|2274.28|2275.68|2274.18|0
1623278400000|2021-06-09 22:40:00|2275.7|2274.2|2275.78|2274.28|2275.92|2274.42|2275.7|2274.2|0
1623278700000|2021-06-09 22:45:00|2275.76|2274.26|2275.68|2274.18|2275.92|2274.42|2275.58|2274.08|0
1623279000000|2021-06-09 22:50:00|2275.67|2274.17|2275.47|2273.97|2275.68|2274.18|2275.37|2273.87|0
1623279300000|2021-06-09 22:55:00|2275.49|2273.99|2275.68|2274.18|2275.68|2274.18|2275.49|2273.99|0
1623279600000|2021-06-09 23:00:00|2275.66|2274.16|2275.37|2273.87|2275.68|2274.18|2275.37|2273.87|0
1623279900000|2021-06-09 23:05:00|2275.36|2273.86|2275.58|2274.08|2275.58|2274.08|2274.92|2273.42|0
1623280200000|2021-06-09 23:10:00|2275.57|2274.07|2275.47|2273.97|2275.68|2274.18|2275.37|2273.87|0
1623280500000|2021-06-09 23:15:00|2275.48|2273.98|2275.58|2274.08|2275.58|2274.08|2275.37|2273.87|0
1623280800000|2021-06-09 23:20:00|2275.57|2274.07|2275.68|2274.18|2275.78|2274.28|2275.47|2273.97|0
1623281100000|2021-06-09 23:25:00|2275.7|2274.2|2275.91|2274.41|2275.92|2274.42|2275.58|2274.08|0
1623281400000|2021-06-09 23:30:00|2275.93|2274.43|2276.22|2274.72|2276.22|2274.72|2275.91|2274.41|0
1623281700000|2021-06-09 23:35:00|2276.2|2274.7|2275.67|2274.17|2276.2|2274.7|2275.62|2274.12|0
1623282000000|2021-06-09 23:40:00|2275.65|2274.15|2275.67|2274.17|2275.77|2274.27|2275.46|2273.96|0
1623282300000|2021-06-09 23:45:00|2275.55|2274.05|2275.26|2273.76|2275.55|2274.05|2274.96|2273.46|0
1623282600000|2021-06-09 23:50:00|2275.25|2273.75|2275.01|2273.51|2275.26|2273.76|2274.91|2273.41|0
1623282900000|2021-06-09 23:55:00|2275|2273.5|2275.12|2273.62|2275.17|2273.67|2274.71|2273.21|0
1623283200000|2021-06-10 00:00:00|2275.1|2273.6|2275.46|2273.96|2275.62|2274.12|2275.01|2273.51|0
1623283500000|2021-06-10 00:05:00|2275.48|2273.98|2274.51|2273.01|2275.67|2274.17|2274.43|2272.93|0
1623283800000|2021-06-10 00:10:00|2274.43|2272.93|2273.97|2272.47|2274.53|2273.03|2273.86|2272.36|0
1623284100000|2021-06-10 00:15:00|2273.98|2272.48|2273.48|2271.98|2274.38|2272.88|2273|2271.5|0
1623284400000|2021-06-10 00:20:00|2273.49|2271.99|2274.48|2272.98|2274.51|2273.01|2273.01|2271.51|0
1623284700000|2021-06-10 00:25:00|2274.49|2272.99|2274.93|2273.43|2275.42|2273.92|2274.49|2272.99|0
1623285000000|2021-06-10 00:30:00|2275|2273.5|2275.37|2273.87|2275.4|2273.9|2274.92|2273.42|0
1623285300000|2021-06-10 00:35:00|2275.38|2273.88|2274.9|2273.4|2275.38|2273.88|2274.9|2273.4|0
1623285600000|2021-06-10 00:40:00|2274.91|2273.41|2275.37|2273.87|2275.37|2273.87|2274.9|2273.4|0
1623285900000|2021-06-10 00:45:00|2275.35|2273.85|2275.82|2274.32|2275.83|2274.33|2275.35|2273.85|0
1623286200000|2021-06-10 00:50:00|2275.83|2274.33|2275.85|2274.35|2275.85|2274.35|2275.83|2274.33|0
1623286500000|2021-06-10 00:55:00|2275.83|2274.33|2275.82|2274.32|2275.86|2274.36|2275.37|2273.87|0
1623286800000|2021-06-10 01:00:00|2275.79|2274.29|2276.27|2274.77|2276.28|2274.78|2275.34|2273.84|0
1623287100000|2021-06-10 01:05:00|2276.28|2274.78|2276.32|2274.82|2276.83|2275.33|2276.27|2274.77|0
1623287400000|2021-06-10 01:10:00|2276.31|2274.81|2276.32|2274.82|2276.78|2275.28|2275.84|2274.34|0
1623287700000|2021-06-10 01:15:00|2276.46|2274.96|2275.83|2274.33|2276.77|2275.27|2275.35|2273.85|0
1623288000000|2021-06-10 01:20:00|2275.84|2274.34|2275.83|2274.33|2276.31|2274.81|2275.81|2274.31|0
1623288300000|2021-06-10 01:25:00|2275.82|2274.32|2276.28|2274.78|2276.29|2274.79|2275.81|2274.31|0
1623288600000|2021-06-10 01:30:00|2276.27|2274.77|2277.24|2275.74|2277.25|2275.75|2275.8|2274.3|0
1623288900000|2021-06-10 01:35:00|2277.25|2275.75|2277.69|2276.19|2278.18|2276.68|2277.22|2275.72|0
1623289200000|2021-06-10 01:40:00|2277.7|2276.2|2277.25|2275.75|2277.71|2276.21|2277.22|2275.72|0
1623289500000|2021-06-10 01:45:00|2277.26|2275.76|2277.7|2276.2|2277.73|2276.23|2277.24|2275.74|0
1623289800000|2021-06-10 01:50:00|2277.69|2276.19|2276.73|2275.23|2277.69|2276.19|2276.73|2275.23|0
1623290100000|2021-06-10 01:55:00|2276.74|2275.24|2277.19|2275.69|2277.21|2275.71|2276.73|2275.23|0
1623290400000|2021-06-10 02:00:00|2277.21|2275.71|2277.64|2276.14|2277.67|2276.17|2277.15|2275.65|0
1623290700000|2021-06-10 02:05:00|2277.66|2276.16|2277.18|2275.68|2277.67|2276.17|2277.16|2275.66|0
1623291000000|2021-06-10 02:10:00|2277.19|2275.69|2277.18|2275.68|2277.66|2276.16|2277.16|2275.66|0
1623291300000|2021-06-10 02:15:00|2277.19|2275.69|2277.18|2275.68|2277.2|2275.7|2277.16|2275.66|0
1623291600000|2021-06-10 02:20:00|2277.19|2275.69|2277.19|2275.69|2277.19|2275.69|2277.16|2275.66|0
1623291900000|2021-06-10 02:25:00|2277.33|2275.83|2277.21|2275.71|2277.67|2276.17|2277.19|2275.69|0
1623292200000|2021-06-10 02:30:00|2277.28|2275.78|2277.66|2276.16|2278.15|2276.65|2277.28|2275.78|0
1623292500000|2021-06-10 02:35:00|2277.67|2276.17|2277.19|2275.69|2277.67|2276.17|2277.19|2275.69|0
1623292800000|2021-06-10 02:40:00|2277.18|2275.68|2276.71|2275.21|2277.2|2275.7|2276.71|2275.21|0
1623293100000|2021-06-10 02:45:00|2276.72|2275.22|2276.69|2275.19|2277.17|2275.67|2276.69|2275.19|0
1623293400000|2021-06-10 02:50:00|2276.7|2275.2|2276.71|2275.21|2276.71|2275.21|2276.69|2275.19|0
1623293700000|2021-06-10 02:55:00|2276.72|2275.22|2276.69|2275.19|2277.17|2275.67|2276.69|2275.19|0
1623294000000|2021-06-10 03:00:00|2276.7|2275.2|2277.17|2275.67|2277.18|2275.68|2276.69|2275.19|0
1623294300000|2021-06-10 03:05:00|2277.16|2275.66|2277.17|2275.67|2277.19|2275.69|2276.71|2275.21|0
1623294600000|2021-06-10 03:10:00|2277.18|2275.68|2276.72|2275.22|2277.19|2275.69|2276.69|2275.19|0
1623294900000|2021-06-10 03:15:00|2276.7|2275.2|2276.71|2275.21|2276.72|2275.22|2276.7|2275.2|0
1623295200000|2021-06-10 03:20:00|2276.7|2275.2|2276.22|2274.72|2276.72|2275.22|2276.21|2274.71|0
1623295500000|2021-06-10 03:25:00|2276.21|2274.71|2276.67|2275.17|2276.69|2275.19|2276.21|2274.71|0
1623295800000|2021-06-10 03:30:00|2276.68|2275.18|2276.69|2275.19|2276.69|2275.19|2276.68|2275.18|0
1623296100000|2021-06-10 03:35:00|2276.7|2275.2|2276.72|2275.22|2276.72|2275.22|2276.69|2275.19|0
1623296400000|2021-06-10 03:40:00|2276.73|2275.23|2276.72|2275.22|2276.73|2275.23|2276.7|2275.2|0
1623296700000|2021-06-10 03:45:00|2276.73|2275.23|2276.7|2275.2|2276.73|2275.23|2276.7|2275.2|0
1623297000000|2021-06-10 03:50:00|2276.71|2275.21|2276.71|2275.21|2276.71|2275.21|2276.71|2275.21|0
1623297300000|2021-06-10 03:55:00|2276.72|2275.22|2276.72|2275.22|2277.19|2275.69|2276.72|2275.22|0
1623297600000|2021-06-10 04:00:00|2276.74|2275.24|2277.19|2275.69|2277.2|2275.7|2276.74|2275.24|0
1623297900000|2021-06-10 04:05:00|2277.18|2275.68|2277.19|2275.69|2277.19|2275.69|2277.18|2275.68|0
1623298200000|2021-06-10 04:10:00|2277.2|2275.7|2277.19|2275.69|2277.2|2275.7|2277.18|2275.68|0
1623298500000|2021-06-10 04:15:00|2277.33|2275.83|2277.62|2276.12|2277.64|2276.14|2277.18|2275.68|0
1623298800000|2021-06-10 04:20:00|2277.61|2276.11|2277.61|2276.11|2277.63|2276.13|2277.15|2275.65|0
1623299100000|2021-06-10 04:25:00|2277.6|2276.1|2277.14|2275.64|2277.61|2276.11|2277.14|2275.64|0
1623299400000|2021-06-10 04:30:00|2277.12|2275.62|2277.12|2275.62|2277.12|2275.62|2277.12|2275.62|0
1623299700000|2021-06-10 04:35:00|2277.11|2275.61|2277.1|2275.6|2277.11|2275.61|2277.1|2275.6|0
1623300000000|2021-06-10 04:40:00|2277.11|2275.61|2277.56|2276.06|2277.56|2276.06|2277.1|2275.6|0
1623300300000|2021-06-10 04:45:00|2277.57|2276.07|2278.04|2276.54|2278.04|2276.54|2277.57|2276.07|0
1623300600000|2021-06-10 04:50:00|2277.9|2276.4|2277.57|2276.07|2277.9|2276.4|2277.57|2276.07|0
1623300900000|2021-06-10 04:55:00|2277.55|2276.05|2277.09|2275.59|2277.55|2276.05|2277.06|2275.56|0
1623301200000|2021-06-10 05:00:00|2277.07|2275.57|2277.07|2275.57|2277.09|2275.59|2276.61|2275.11|0
1623301500000|2021-06-10 05:05:00|2277.08|2275.58|2276.62|2275.12|2277.09|2275.59|2276.13|2274.63|0
1623301800000|2021-06-10 05:10:00|2276.63|2275.13|2276.17|2274.67|2276.64|2275.14|2276.16|2274.66|0
1623302100000|2021-06-10 05:15:00|2276.16|2274.66|2276.12|2274.62|2276.16|2274.66|2276.12|2274.62|0
1623302400000|2021-06-10 05:20:00|2276.13|2274.63|2276.11|2274.61|2276.14|2274.64|2276.11|2274.61|0
1623302700000|2021-06-10 05:25:00|2276.1|2274.6|2276.11|2274.61|2276.11|2274.61|2276.08|2274.58|0
1623303000000|2021-06-10 05:30:00|2276.1|2274.6|2276.1|2274.6|2276.56|2275.06|2276.08|2274.58|0
1623303300000|2021-06-10 05:35:00|2276.11|2274.61|2276.07|2274.57|2276.11|2274.61|2276.07|2274.57|0
1623303600000|2021-06-10 05:40:00|2276.05|2274.55|2275.62|2274.12|2276.05|2274.55|2275.12|2273.62|0
1623303900000|2021-06-10 05:45:00|2275.63|2274.13|2276.1|2274.6|2276.11|2274.61|2275.62|2274.12|0
1623304200000|2021-06-10 05:50:00|2276.09|2274.59|2276.07|2274.57|2276.09|2274.59|2275.6|2274.1|0
1623304500000|2021-06-10 05:55:00|2276.06|2274.56|2276.53|2275.03|2276.55|2275.05|2275.6|2274.1|0
1623304800000|2021-06-10 06:00:00|2276.5|2275|2276.07|2274.57|2277.45|2275.95|2276.04|2274.54|0
1623305100000|2021-06-10 06:05:00|2276.06|2274.56|2275.12|2273.62|2276.09|2274.59|2275.11|2273.61|0
1623305400000|2021-06-10 06:10:00|2275.14|2273.64|2275.15|2273.65|2275.59|2274.09|2274.62|2273.12|0
1623305700000|2021-06-10 06:15:00|2275.14|2273.64|2275.65|2274.15|2275.65|2274.15|2275.14|2273.64|0
1623306000000|2021-06-10 06:20:00|2275.64|2274.14|2275.2|2273.7|2275.65|2274.15|2275.16|2273.66|0
1623306300000|2021-06-10 06:25:00|2275.21|2273.71|2275.65|2274.15|2275.66|2274.16|2275.21|2273.71|0
1623306600000|2021-06-10 06:30:00|2275.64|2274.14|2276.56|2275.16|2276.58|2275.16|2275.62|2274.12|0
1623306900000|2021-06-10 06:35:00|2276.44|2275.04|2274.44|2273.04|2276.44|2275.04|2274.31|2272.91|5
1623307200000|2021-06-10 06:40:00|2274.69|2273.29|2274.06|2272.66|2274.81|2273.41|2274.06|2272.66|13
1623307500000|2021-06-10 06:45:00|2274.19|2272.79|2274.69|2273.29|2275.06|2273.66|2274.19|2272.79|6
1623307800000|2021-06-10 06:50:00|2274.44|2273.04|2274.56|2273.16|2275.06|2273.66|2274.44|2273.04|4
1623308100000|2021-06-10 06:55:00|2274.61|2273.11|2275.98|2274.48|2275.99|2274.49|2274.6|2273.1|0
1623308400000|2021-06-10 07:00:00|2275.99|2274.49|2272.24|2271.74|2276.52|2275.02|2268.24|2267.74|1327
1623308700000|2021-06-10 07:05:00|2272.61|2272.11|2269.86|2269.36|2273.36|2272.86|2269.74|2269.24|1018
1623309000000|2021-06-10 07:10:00|2269.74|2269.24|2267.24|2266.74|2269.99|2269.49|2266.74|2266.24|1359
1623309300000|2021-06-10 07:15:00|2267.49|2266.99|2267.74|2267.24|2268.49|2267.99|2266.24|2265.74|1013
1623309600000|2021-06-10 07:20:00|2267.86|2267.36|2270.24|2269.74|2271.11|2270.61|2267.61|2267.11|1159
1623309900000|2021-06-10 07:25:00|2270.11|2269.61|2268.49|2267.99|2271.86|2271.36|2268.36|2267.86|737
1623310200000|2021-06-10 07:30:00|2268.74|2268.24|2270.24|2269.74|2270.86|2270.36|2268.61|2268.11|657
1623310500000|2021-06-10 07:35:00|2269.99|2269.49|2264.99|2264.49|2270.24|2269.74|2264.99|2264.49|913
1623310800000|2021-06-10 07:40:00|2265.09|2264.59|2269.21|2268.71|2269.46|2268.96|2265.09|2264.59|973
1623311100000|2021-06-10 07:45:00|2269.34|2268.84|2268.09|2267.59|2269.34|2268.84|2266.59|2266.09|636
1623311400000|2021-06-10 07:50:00|2267.96|2267.46|2266.59|2266.09|2268.34|2267.84|2265.34|2264.84|605
1623311700000|2021-06-10 07:55:00|2266.84|2266.34|2267.59|2267.09|2267.84|2267.34|2266.34|2265.84|591
1623312000000|2021-06-10 08:00:00|2267.71|2267.21|2266.84|2266.34|2268.59|2268.09|2266.09|2265.59|573
1623312300000|2021-06-10 08:05:00|2266.96|2266.46|2265.34|2264.84|2266.96|2266.46|2265.34|2264.84|477
1623312600000|2021-06-10 08:10:00|2265.46|2264.96|2266.71|2266.21|2267.59|2267.09|2265.46|2264.96|623
1623312900000|2021-06-10 08:15:00|2266.84|2266.34|2267.71|2267.21|2268.84|2268.34|2266.34|2265.84|308
1623313200000|2021-06-10 08:20:00|2267.59|2267.09|2269.09|2268.59|2269.09|2268.59|2267.59|2267.09|342
1623313500000|2021-06-10 08:25:00|2268.96|2268.46|2267.96|2267.46|2269.59|2269.09|2267.84|2267.34|410
1623313800000|2021-06-10 08:30:00|2268.09|2267.59|2268.84|2268.34|2268.84|2268.34|2267.34|2266.84|1025
1623314100000|2021-06-10 08:35:00|2268.96|2268.46|2268.46|2267.96|2270.84|2270.34|2268.46|2267.96|459
1623314400000|2021-06-10 08:40:00|2268.59|2268.09|2267.84|2267.34|2269.09|2268.59|2267.84|2267.34|212
1623314700000|2021-06-10 08:45:00|2267.59|2267.09|2268.59|2268.09|2269.34|2268.84|2267.59|2267.09|471
1623315000000|2021-06-10 08:50:00|2268.34|2267.84|2269.96|2269.46|2271.09|2270.59|2268.34|2267.84|490
1623315300000|2021-06-10 08:55:00|2270.09|2269.59|2270.21|2269.71|2271.09|2270.59|2269.84|2269.34|400
1623315600000|2021-06-10 09:00:00|2270.34|2269.84|2269.84|2269.34|2270.59|2270.09|2269.59|2269.09|235
1623315900000|2021-06-10 09:05:00|2269.71|2269.21|2267.46|2266.96|2269.84|2269.34|2267.46|2266.96|195
1623316200000|2021-06-10 09:10:00|2267.59|2267.09|2266.59|2266.09|2267.84|2267.34|2266.59|2266.09|262
1623316500000|2021-06-10 09:15:00|2266.71|2266.21|2267.59|2267.09|2267.71|2267.21|2266.59|2266.09|225
1623316800000|2021-06-10 09:20:00|2267.46|2266.96|2264.84|2264.34|2267.59|2267.09|2264.59|2264.09|373
1623317100000|2021-06-10 09:25:00|2264.96|2264.46|2265.84|2265.34|2266.09|2265.59|2264.84|2264.34|437
1623317400000|2021-06-10 09:30:00|2265.71|2265.21|2266.59|2266.09|2267.09|2266.59|2264.34|2263.84|475
1623317700000|2021-06-10 09:35:00|2266.84|2266.34|2266.59|2266.09|2266.84|2266.34|2265.59|2265.09|319
1623318000000|2021-06-10 09:40:00|2266.71|2266.21|2267.09|2266.59|2267.84|2267.34|2266.71|2266.21|289
1623318300000|2021-06-10 09:45:00|2266.96|2266.46|2266.34|2265.84|2267.59|2267.09|2266.34|2265.84|421
1623318600000|2021-06-10 09:50:00|2266.21|2265.71|2266.84|2266.34|2267.09|2266.59|2265.96|2265.46|143
1623318900000|2021-06-10 09:55:00|2266.96|2266.46|2267.09|2266.59|2267.84|2267.34|2266.84|2266.34|178
1623319200000|2021-06-10 10:00:00|2267.34|2266.84|2268.34|2267.84|2268.59|2268.09|2267.09|2266.59|333
1623319500000|2021-06-10 10:05:00|2268.21|2267.71|2268.59|2268.09|2268.84|2268.34|2267.84|2267.34|133
1623319800000|2021-06-10 10:10:00|2268.46|2267.96|2267.59|2267.09|2268.84|2268.34|2267.59|2267.09|353
1623320100000|2021-06-10 10:15:00|2267.46|2266.96|2267.34|2266.84|2268.09|2267.59|2266.96|2266.46|235
1623320400000|2021-06-10 10:20:00|2267.46|2266.96|2267.09|2266.59|2267.59|2267.09|2266.96|2266.46|204
1623320700000|2021-06-10 10:25:00|2267.34|2266.84|2266.84|2266.34|2267.59|2267.09|2266.84|2266.34|124
1623321000000|2021-06-10 10:30:00|2266.71|2266.21|2267.34|2266.84|2267.46|2266.96|2266.34|2265.84|375
1623321300000|2021-06-10 10:35:00|2267.46|2266.96|2267.59|2267.09|2268.09|2267.59|2267.09|2266.59|172
1623321600000|2021-06-10 10:40:00|2267.71|2267.21|2266.59|2266.09|2267.71|2267.21|2266.34|2265.84|373
1623321900000|2021-06-10 10:45:00|2266.46|2265.96|2265.84|2265.34|2266.59|2266.09|2265.84|2265.34|826
1623322200000|2021-06-10 10:50:00|2265.71|2265.21|2266.09|2265.59|2266.59|2266.09|2265.59|2265.09|232
1623322500000|2021-06-10 10:55:00|2266.21|2265.71|2265.34|2264.84|2266.59|2266.09|2265.34|2264.84|302
1623322800000|2021-06-10 11:00:00|2265.46|2264.96|2264.84|2264.34|2265.59|2265.09|2264.59|2264.09|299
1623323100000|2021-06-10 11:05:00|2264.71|2264.21|2265.96|2265.46|2265.96|2265.46|2264.34|2263.84|233
1623323400000|2021-06-10 11:10:00|2266.09|2265.59|2266.34|2265.84|2266.84|2266.34|2265.84|2265.34|273
1623323700000|2021-06-10 11:15:00|2266.46|2265.96|2264.59|2264.09|2266.84|2266.34|2264.34|2263.84|181
1623324000000|2021-06-10 11:20:00|2264.71|2264.21|2263.59|2263.09|2264.84|2264.34|2263.59|2263.09|325
1623324300000|2021-06-10 11:25:00|2263.84|2263.34|2262.09|2261.59|2263.84|2263.34|2261.09|2260.59|505
1623324600000|2021-06-10 11:30:00|2261.96|2261.46|2261.21|2260.71|2263.09|2262.59|2260.84|2260.34|455
1623324900000|2021-06-10 11:35:00|2261.09|2260.59|2260.84|2260.34|2261.59|2261.09|2260.34|2259.84|925
1623325200000|2021-06-10 11:40:00|2261.04|2260.54|2264.41|2263.91|2264.54|2264.04|2261.04|2260.54|430
1623325500000|2021-06-10 11:45:00|2264.54|2264.04|2264.54|2264.04|2267.66|2267.16|2263.54|2263.04|1256
1623325800000|2021-06-10 11:50:00|2264.41|2263.91|2264.54|2264.04|2264.79|2264.29|2263.29|2262.79|367
1623326100000|2021-06-10 11:55:00|2264.66|2264.16|2264.54|2264.04|2265.29|2264.79|2264.29|2263.79|221
1623326400000|2021-06-10 12:00:00|2264.66|2264.16|2265.54|2265.04|2265.54|2265.04|2264.41|2263.91|450
1623326700000|2021-06-10 12:05:00|2265.79|2265.29|2265.29|2264.79|2266.04|2265.54|2265.16|2264.66|274
1623327000000|2021-06-10 12:10:00|2265.54|2265.04|2266.29|2265.79|2266.29|2265.79|2264.79|2264.29|267
1623327300000|2021-06-10 12:15:00|2266.41|2265.91|2266.54|2266.04|2267.04|2266.54|2266.04|2265.54|302
1623327600000|2021-06-10 12:20:00|2266.66|2266.16|2267.29|2266.79|2267.79|2267.29|2266.54|2266.04|403
1623327900000|2021-06-10 12:25:00|2267.41|2266.91|2265.79|2265.29|2267.41|2266.91|2265.66|2265.16|236
1623328200000|2021-06-10 12:30:00|2265.66|2265.16|2266.04|2265.54|2266.54|2266.04|2262.54|2262.04|1284
1623328500000|2021-06-10 12:35:00|2266.16|2265.66|2264.54|2264.04|2267.29|2266.79|2263.66|2263.16|446
1623328800000|2021-06-10 12:40:00|2264.66|2264.16|2263.54|2263.04|2266.04|2265.54|2263.54|2263.04|942
1623329100000|2021-06-10 12:45:00|2263.66|2263.16|2264.41|2263.91|2264.66|2264.16|2262.04|2261.54|638
1623329400000|2021-06-10 12:50:00|2264.54|2264.04|2263.66|2263.16|2265.04|2264.54|2263.54|2263.04|447
1623329700000|2021-06-10 12:55:00|2263.79|2263.29|2266.04|2265.54|2266.91|2266.41|2263.54|2263.04|527
1623330000000|2021-06-10 13:00:00|2266.16|2265.66|2265.29|2264.79|2266.29|2265.79|2264.91|2264.41|579
1623330300000|2021-06-10 13:05:00|2265.41|2264.91|2265.29|2264.79|2265.54|2265.04|2264.79|2264.29|369
1623330600000|2021-06-10 13:10:00|2265.16|2264.66|2266.16|2265.66|2266.79|2266.29|2265.04|2264.54|735
1623330900000|2021-06-10 13:15:00|2266.04|2265.54|2268.04|2267.54|2268.29|2267.79|2265.79|2265.29|487
1623331200000|2021-06-10 13:20:00|2268.16|2267.66|2268.91|2268.41|2269.29|2268.79|2267.54|2267.04|239
1623331500000|2021-06-10 13:25:00|2268.79|2268.29|2269.79|2269.29|2269.79|2269.29|2268.54|2268.04|367
1623331800000|2021-06-10 13:30:00|2269.91|2269.41|2272.91|2272.41|2273.54|2273.04|2269.29|2268.79|1602
1623332100000|2021-06-10 13:35:00|2272.79|2272.29|2272.41|2271.91|2273.54|2273.04|2272.04|2271.54|886
1623332400000|2021-06-10 13:40:00|2272.54|2272.04|2272.54|2272.04|2273.54|2273.04|2271.54|2271.04|1904
1623332700000|2021-06-10 13:45:00|2272.66|2272.16|2272.54|2272.04|2273.54|2273.04|2271.04|2270.54|670
1623333000000|2021-06-10 13:50:00|2272.66|2272.16|2272.29|2271.79|2273.29|2272.79|2270.79|2270.29|716
1623333300000|2021-06-10 13:55:00|2272.16|2271.66|2270.54|2270.04|2272.54|2272.04|2269.79|2269.29|635
1623333600000|2021-06-10 14:00:00|2270.79|2270.29|2271.66|2271.16|2272.04|2271.54|2270.41|2269.91|716
1623333900000|2021-06-10 14:05:00|2271.79|2271.29|2271.79|2271.29|2272.04|2271.54|2270.79|2270.29|511
1623334200000|2021-06-10 14:10:00|2271.91|2271.41|2272.29|2271.79|2272.41|2271.91|2270.54|2270.04|485
1623334500000|2021-06-10 14:15:00|2272.04|2271.54|2271.23|2270.73|2272.54|2272.04|2271.23|2270.73|512
1623334800000|2021-06-10 14:20:00|2271.35|2270.85|2271.48|2270.98|2271.6|2271.1|2270.23|2269.73|570
1623335100000|2021-06-10 14:25:00|2271.35|2270.85|2271.98|2271.48|2273.23|2272.73|2271.23|2270.73|844
1623335400000|2021-06-10 14:30:00|2272.1|2271.6|2270.6|2270.1|2272.48|2271.98|2270.23|2269.73|580
1623335700000|2021-06-10 14:35:00|2270.48|2269.98|2268.6|2268.1|2270.73|2270.23|2268.48|2267.98|459
1623336000000|2021-06-10 14:40:00|2268.73|2268.23|2265.98|2265.48|2268.73|2268.23|2265.35|2264.85|960
1623336300000|2021-06-10 14:45:00|2265.85|2265.35|2264.98|2264.48|2265.85|2265.35|2264.23|2263.73|1388
1623336600000|2021-06-10 14:50:00|2264.85|2264.35|2263.85|2263.35|2265.98|2265.48|2263.73|2263.23|959
1623336900000|2021-06-10 14:55:00|2263.73|2263.23|2266.48|2265.98|2266.48|2265.98|2263.6|2263.1|665
1623337200000|2021-06-10 15:00:00|2266.35|2265.85|2267.35|2266.85|2267.85|2267.35|2265.48|2264.98|613
1623337500000|2021-06-10 15:05:00|2267.23|2266.73|2266.73|2266.23|2267.73|2267.23|2266.23|2265.73|732
1623337800000|2021-06-10 15:10:00|2266.85|2266.35|2267.86|2267.36|2268.11|2267.61|2265.86|2265.36|747
1623338100000|2021-06-10 15:15:00|2267.61|2267.11|2268.86|2268.36|2268.98|2268.48|2267.23|2266.73|1081
1623338400000|2021-06-10 15:20:00|2268.73|2268.23|2270.01|2268.51|2270.02|2269.36|2268.36|2267.86|1124
1623338700000|2021-06-10 15:25:00|2269.96|2268.46|2270.03|2268.53|2270.05|2268.55|2269.05|2267.55|316
1623339000000|2021-06-10 15:30:00|2270.04|2268.54|2267.81|2266.41|2270.04|2268.54|2267.81|2266.41|129
1623339300000|2021-06-10 15:35:00|2267.68|2266.28|2269.56|2268.16|2270.18|2268.78|2267.68|2266.28|82
1623339600000|2021-06-10 15:40:00|2269.43|2268.03|2268.18|2266.78|2269.43|2268.03|2267.68|2266.28|24
1623339900000|2021-06-10 15:45:00|2268.31|2266.91|2268.31|2266.91|2268.93|2267.53|2268.06|2266.66|34
1623340200000|2021-06-10 15:50:00|2268.56|2267.16|2268.18|2266.78|2268.68|2267.28|2267.06|2265.66|1233
1623340500000|2021-06-10 15:55:00|2268.06|2266.66|2267.87|2266.37|2268.43|2267.03|2267.68|2266.28|6
1623340800000|2021-06-10 16:00:00|2267.88|2266.38|2267.88|2266.38|2267.94|2266.44|2267.36|2265.86|0
1623341100000|2021-06-10 16:05:00|2267.9|2266.4|2266.9|2265.4|2267.94|2266.44|2265.86|2264.36|0
1623341400000|2021-06-10 16:10:00|2266.91|2265.41|2267.48|2265.98|2267.49|2265.99|2266.31|2264.81|0
1623341700000|2021-06-10 16:15:00|2267.49|2265.99|2268.46|2266.96|2268.49|2266.99|2267.47|2265.97|0
1623342000000|2021-06-10 16:20:00|2268.45|2266.95|2267.49|2265.99|2268.5|2267|2267.46|2265.96|0
1623342300000|2021-06-10 16:25:00|2267.5|2266|2267.93|2266.43|2268.01|2266.51|2267.46|2265.96|0
1623342600000|2021-06-10 16:30:00|2267.94|2266.44|2268.53|2267.03|2269|2267.5|2267.93|2266.43|0
1623342900000|2021-06-10 16:35:00|2268.52|2267.02|2268.22|2266.72|2269.14|2267.64|2268.04|2266.54|0
1623343200000|2021-06-10 16:40:00|2268.24|2266.74|2268.69|2267.19|2268.69|2267.19|2268.2|2266.7|0
1623343500000|2021-06-10 16:45:00|2268.7|2267.2|2269.17|2267.67|2269.17|2267.67|2268.2|2266.7|0
1623343800000|2021-06-10 16:50:00|2269.1|2267.6|2269.17|2267.67|2269.18|2267.68|2268.65|2267.15|0
1623344100000|2021-06-10 16:55:00|2269.18|2267.68|2269.19|2267.69|2269.19|2267.69|2268.67|2267.17|0
1623344400000|2021-06-10 17:00:00|2269.18|2267.68|2268.53|2267.03|2269.22|2267.72|2268.52|2267.02|0
1623344700000|2021-06-10 17:05:00|2268.54|2267.04|2268.53|2267.03|2269|2267.5|2268.5|2267|0
1623345000000|2021-06-10 17:10:00|2268.54|2267.04|2268.52|2267.02|2269.01|2267.51|2268.5|2267|0
1623345300000|2021-06-10 17:15:00|2268.54|2267.04|2268.97|2267.47|2269.01|2267.51|2268.47|2266.97|0
1623345600000|2021-06-10 17:20:00|2268.96|2267.46|2268.48|2266.98|2268.99|2267.49|2268.02|2266.52|0
1623345900000|2021-06-10 17:25:00|2268.47|2266.97|2267.95|2266.45|2268.47|2266.97|2267.93|2266.43|0
1623346200000|2021-06-10 17:30:00|2267.97|2266.47|2267.95|2266.45|2267.97|2266.47|2267.38|2265.88|0
1623346500000|2021-06-10 17:35:00|2267.93|2266.43|2268.41|2266.91|2268.42|2266.92|2267.86|2266.36|0
1623346800000|2021-06-10 17:40:00|2268.42|2266.92|2268.76|2267.26|2268.9|2267.4|2268.41|2266.91|0
1623347100000|2021-06-10 17:45:00|2268.77|2267.27|2268.84|2267.34|2269.32|2267.82|2268.76|2267.26|0
1623347400000|2021-06-10 17:50:00|2268.86|2267.36|2269.35|2267.85|2269.36|2267.86|2268.83|2267.33|0
1623347700000|2021-06-10 17:55:00|2269.36|2267.86|2269.42|2267.92|2269.42|2267.92|2269.35|2267.85|0
1623348000000|2021-06-10 18:00:00|2269.43|2267.93|2269.84|2268.34|2269.87|2268.37|2269.36|2267.86|0
1623348300000|2021-06-10 18:05:00|2269.7|2268.2|2269.81|2268.31|2269.88|2268.38|2269.39|2267.89|0
1623348600000|2021-06-10 18:10:00|2269.83|2268.33|2269.35|2267.85|2269.83|2268.33|2269.3|2267.8|0
1623348900000|2021-06-10 18:15:00|2269.36|2267.86|2269.33|2267.83|2269.39|2267.89|2269.3|2267.8|0
1623349200000|2021-06-10 18:20:00|2269.32|2267.82|2269.22|2267.72|2269.8|2268.3|2269.22|2267.72|0
1623349500000|2021-06-10 18:25:00|2269.21|2267.71|2269.64|2268.14|2269.7|2268.2|2269.18|2267.68|0
1623349800000|2021-06-10 18:30:00|2269.67|2268.17|2269.68|2268.18|2269.7|2268.2|2269.18|2267.68|0
1623350100000|2021-06-10 18:35:00|2269.67|2268.17|2269.59|2268.09|2269.7|2268.2|2269.12|2267.62|0
1623350400000|2021-06-10 18:40:00|2269.6|2268.1|2269.6|2268.1|2270.09|2268.59|2269.59|2268.09|0
1623350700000|2021-06-10 18:45:00|2269.59|2268.09|2270.08|2268.58|2270.09|2268.59|2269.03|2267.53|0
1623351000000|2021-06-10 18:50:00|2270.16|2268.66|2270.68|2269.18|2270.71|2269.21|2270.15|2268.65|0
1623351300000|2021-06-10 18:55:00|2270.67|2269.17|2270.68|2269.18|2270.71|2269.21|2270.65|2269.15|0
1623351600000|2021-06-10 19:00:00|2270.69|2269.19|2270.06|2268.56|2270.71|2269.21|2270.06|2268.56|0
1623351900000|2021-06-10 19:05:00|2270.07|2268.57|2270.09|2268.59|2270.18|2268.68|2269.54|2268.04|0
1623352200000|2021-06-10 19:10:00|2270.1|2268.6|2269.64|2268.14|2270.59|2269.09|2269.62|2268.12|0
1623352500000|2021-06-10 19:15:00|2269.65|2268.15|2269.62|2268.12|2269.68|2268.18|2269.61|2268.11|0
1623352800000|2021-06-10 19:20:00|2269.61|2268.11|2269.61|2268.11|2269.67|2268.17|2269.13|2267.63|0
1623353100000|2021-06-10 19:25:00|2269.6|2268.1|2269.13|2267.63|2269.62|2268.12|2268.6|2267.1|0
1623353400000|2021-06-10 19:30:00|2269.12|2267.62|2269.05|2267.55|2269.68|2268.18|2268.56|2267.06|0
1623353700000|2021-06-10 19:35:00|2269.06|2267.56|2268.65|2267.15|2269.15|2267.65|2268.55|2267.05|0
1623354000000|2021-06-10 19:40:00|2268.64|2267.14|2268.6|2267.1|2269.13|2267.63|2268.58|2267.08|0
1623354300000|2021-06-10 19:45:00|2268.58|2267.08|2268.54|2267.04|2269.06|2267.56|2268.05|2266.55|0
1623354600000|2021-06-10 19:50:00|2268.55|2267.05|2268.67|2267.17|2269.7|2268.2|2268.55|2267.05|0
1623354900000|2021-06-10 19:55:00|2268.68|2267.18|2269.6|2268.1|2270.16|2268.66|2268.6|2267.1|0
1623355200000|2021-06-10 20:00:00|2269.64|2268.14|2269.95|2268.45|2270.4|2268.9|2269.54|2268.04|0
1623355500000|2021-06-10 20:05:00|2269.97|2268.47|2269.78|2268.28|2270.09|2268.59|2269.58|2268.08|0
1623355800000|2021-06-10 20:10:00|2269.77|2268.27|2268.97|2267.47|2269.78|2268.28|2268.68|2267.18|0
1623356100000|2021-06-10 20:15:00|2268.99|2267.49|2268.98|2267.48|2269.16|2267.66|2268.83|2267.33|0
1623356400000|2021-06-10 20:20:00|2269.02|2267.52|2268.98|2267.48|2269.02|2267.52|2268.82|2267.32|0
1623356700000|2021-06-10 20:25:00|2269.02|2267.52|2269.07|2267.57|2269.23|2267.73|2269.02|2267.52|0
1623357000000|2021-06-10 20:30:00|2269.05|2267.55|2269.62|2268.12|2269.72|2268.22|2268.96|2267.46|0
1623357300000|2021-06-10 20:35:00|2269.64|2268.14|2269.86|2268.36|2269.96|2268.46|2269.62|2268.12|0
1623357600000|2021-06-10 20:40:00|2269.88|2268.38|2269.85|2268.35|2269.96|2268.46|2269.75|2268.25|0
1623357900000|2021-06-10 20:45:00|2269.83|2268.33|2270.01|2268.51|2270.01|2268.51|2269.75|2268.25|0
1623358200000|2021-06-10 20:50:00|2269.99|2268.49|2269.91|2268.41|2270.01|2268.51|2269.91|2268.41|0
1623358500000|2021-06-10 20:55:00|2269.89|2268.39|2269.87|2268.37|2270.01|2268.51|2269.71|2268.21|0
1623358800000|2021-06-10 21:00:00|2269.79|2268.29|2269.79|2268.29|2269.87|2268.37|2269.79|2268.29|0
1623359100000|2021-06-10 21:05:00|2269.83|2268.33|2269.71|2268.21|2269.83|2268.33|2269.71|2268.21|0
1623359400000|2021-06-10 21:10:00|2269.75|2268.25|2269.75|2268.25|2269.83|2268.33|2269.62|2268.12|0
1623359700000|2021-06-10 21:15:00|2269.79|2268.29|2269.96|2268.46|2269.96|2268.46|2269.79|2268.29|0
1623361500000|2021-06-10 21:45:00|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|0
1623361800000|2021-06-10 21:50:00|2269.96|2268.46|2270|2268.5|2270.04|2268.54|2269.96|2268.46|0
1623362100000|2021-06-10 21:55:00|2270.04|2268.54|2270.04|2268.54|2270.04|2268.54|2270|2268.5|0
1623362400000|2021-06-10 22:00:00|2270.11|2268.61|2269.96|2268.46|2270.16|2268.66|2269.76|2268.26|0
1623362700000|2021-06-10 22:05:00|2269.98|2268.48|2270.21|2268.71|2270.21|2268.71|2269.96|2268.46|0
1623363000000|2021-06-10 22:10:00|2270.17|2268.67|2269.81|2268.31|2270.17|2268.67|2269.81|2268.31|0
1623363300000|2021-06-10 22:15:00|2269.82|2268.32|2269.56|2268.06|2269.86|2268.36|2269.56|2268.06|0
1623363600000|2021-06-10 22:20:00|2269.58|2268.08|2269.97|2268.47|2269.97|2268.47|2269.58|2268.08|0
1623363900000|2021-06-10 22:25:00|2269.95|2268.45|2269.89|2268.39|2269.95|2268.45|2269.69|2268.19|0
1623364200000|2021-06-10 22:30:00|2269.91|2268.41|2269.79|2268.29|2269.99|2268.49|2269.69|2268.19|0
1623364500000|2021-06-10 22:35:00|2269.77|2268.27|2269.79|2268.29|2269.89|2268.39|2269.69|2268.19|0
1623364800000|2021-06-10 22:40:00|2269.77|2268.27|2269.58|2268.08|2269.77|2268.27|2269.53|2268.03|0
1623365100000|2021-06-10 22:45:00|2269.57|2268.07|2269.74|2268.24|2269.79|2268.29|2269.48|2267.98|0
1623365400000|2021-06-10 22:50:00|2269.73|2268.23|2269.79|2268.29|2269.79|2268.29|2269.69|2268.19|0
1623365700000|2021-06-10 22:55:00|2269.77|2268.27|2269.69|2268.19|2269.77|2268.27|2269.69|2268.19|0
1623366000000|2021-06-10 23:00:00|2269.7|2268.2|2269.69|2268.19|2269.79|2268.29|2269.58|2268.08|0
1623366300000|2021-06-10 23:05:00|2269.7|2268.2|2269.79|2268.29|2269.79|2268.29|2269.69|2268.19|0
1623366600000|2021-06-10 23:10:00|2269.77|2268.27|2269.34|2267.84|2269.79|2268.29|2269.34|2267.84|0
1623366900000|2021-06-10 23:15:00|2269.36|2267.86|2269.69|2268.19|2269.69|2268.19|2269.36|2267.86|0
1623367200000|2021-06-10 23:20:00|2269.68|2268.18|2269.34|2267.84|2269.68|2268.18|2269.24|2267.74|0
1623367500000|2021-06-10 23:25:00|2269.36|2267.86|2269.89|2268.39|2269.89|2268.39|2269.36|2267.86|0
1623367800000|2021-06-10 23:30:00|2269.88|2268.38|2269.99|2268.49|2269.99|2268.49|2269.79|2268.29|0
1623368100000|2021-06-10 23:35:00|2269.98|2268.48|2269.89|2268.39|2269.99|2268.49|2269.79|2268.29|0
1623368400000|2021-06-10 23:40:00|2269.88|2268.38|2269.48|2267.98|2269.88|2268.38|2269.34|2267.84|0
1623368700000|2021-06-10 23:45:00|2269.5|2268|2269.79|2268.29|2269.99|2268.49|2269.48|2267.98|0
1623369000000|2021-06-10 23:50:00|2269.78|2268.28|2269.24|2267.74|2269.89|2268.39|2269.03|2267.53|0
1623369300000|2021-06-10 23:55:00|2269.22|2267.72|2269.34|2267.84|2269.34|2267.84|2269.03|2267.53|0
1623369600000|2021-06-11 00:00:00|2269.37|2267.87|2269.24|2267.74|2269.55|2268.05|2268.79|2267.29|0
1623369900000|2021-06-11 00:05:00|2269.23|2267.73|2270.24|2268.74|2270.34|2268.84|2269.13|2267.63|0
1623370200000|2021-06-11 00:10:00|2270.25|2268.75|2270.24|2268.74|2270.34|2268.84|2269.99|2268.49|0
1623370500000|2021-06-11 00:15:00|2270.25|2268.75|2270.23|2268.73|2270.44|2268.94|2269.36|2267.86|0
1623370800000|2021-06-11 00:20:00|2270.24|2268.74|2269.24|2267.74|2270.68|2269.18|2269.24|2267.74|0
1623371100000|2021-06-11 00:25:00|2269.23|2267.73|2268.62|2267.12|2269.68|2268.18|2268.16|2266.66|0
1623371400000|2021-06-11 00:30:00|2268.17|2266.67|2268.58|2267.08|2269.14|2267.64|2268.14|2266.64|0
1623371700000|2021-06-11 00:35:00|2268.43|2266.93|2268.24|2266.74|2268.68|2267.18|2267.67|2266.17|0
1623372000000|2021-06-11 00:40:00|2268.23|2266.73|2269.17|2267.67|2269.19|2267.69|2268.23|2266.73|0
1623372300000|2021-06-11 00:45:00|2269.18|2267.68|2269.2|2267.7|2269.2|2267.7|2268.72|2267.22|0
1623372600000|2021-06-11 00:50:00|2269.19|2267.69|2269.2|2267.7|2269.2|2267.7|2269.18|2267.68|0
1623372900000|2021-06-11 00:55:00|2269.21|2267.71|2270.21|2268.71|2270.21|2268.71|2269.21|2267.71|0
1623373200000|2021-06-11 01:00:00|2270.23|2268.73|2270.2|2268.7|2270.69|2269.19|2270.16|2268.66|0
1623373500000|2021-06-11 01:05:00|2270.06|2268.56|2270.23|2268.73|2270.24|2268.74|2269.73|2268.23|0
1623373800000|2021-06-11 01:10:00|2270.24|2268.74|2270.23|2268.73|2270.25|2268.75|2270.21|2268.71|0
1623374100000|2021-06-11 01:15:00|2270.22|2268.72|2271.16|2269.66|2271.16|2269.66|2270.21|2268.71|0
1623374400000|2021-06-11 01:20:00|2271.02|2269.52|2270.65|2269.15|2271.16|2269.66|2270.19|2268.69|0
1623374700000|2021-06-11 01:25:00|2270.64|2269.14|2270.69|2269.19|2271.16|2269.66|2270.64|2269.14|0
1623375000000|2021-06-11 01:30:00|2270.71|2269.21|2270.68|2269.18|2271.16|2269.66|2270.17|2268.67|0
1623375300000|2021-06-11 01:35:00|2270.69|2269.19|2271.16|2269.66|2271.17|2269.67|2270.68|2269.18|0
1623375600000|2021-06-11 01:40:00|2271.17|2269.67|2270.72|2269.22|2271.19|2269.69|2270.72|2269.22|0
1623375900000|2021-06-11 01:45:00|2270.71|2269.21|2270.73|2269.23|2271.19|2269.69|2270.71|2269.21|0
1623376200000|2021-06-11 01:50:00|2270.75|2269.25|2270.74|2269.24|2270.75|2269.25|2270.74|2269.24|0
1623376500000|2021-06-11 01:55:00|2270.72|2269.22|2270.71|2269.21|2270.74|2269.24|2270.69|2269.19|0
1623376800000|2021-06-11 02:00:00|2270.69|2269.19|2269.71|2268.21|2270.69|2269.19|2269.71|2268.21|0
1623377100000|2021-06-11 02:05:00|2269.7|2268.2|2268.73|2267.23|2269.7|2268.2|2268.73|2267.23|0
1623377400000|2021-06-11 02:10:00|2268.74|2267.24|2269.2|2267.7|2269.25|2267.75|2268.74|2267.24|0
1623377700000|2021-06-11 02:15:00|2269.21|2267.71|2269.71|2268.21|2269.71|2268.21|2269.2|2267.7|0
1623378000000|2021-06-11 02:20:00|2269.7|2268.2|2269.71|2268.21|2269.72|2268.22|2269.7|2268.2|0
1623378300000|2021-06-11 02:25:00|2269.72|2268.22|2269.7|2268.2|2270.17|2268.67|2269.7|2268.2|0
1623378600000|2021-06-11 02:30:00|2269.71|2268.21|2269.71|2268.21|2269.71|2268.21|2269.25|2267.75|0
1623378900000|2021-06-11 02:35:00|2269.57|2268.07|2269.26|2267.76|2269.71|2268.21|2269.26|2267.76|0
1623379200000|2021-06-11 02:40:00|2269.4|2267.9|2269.26|2267.76|2269.72|2268.22|2269.26|2267.76|0
1623379500000|2021-06-11 02:45:00|2269.27|2267.77|2269.72|2268.22|2269.72|2268.22|2269.27|2267.77|0
1623379800000|2021-06-11 02:50:00|2269.74|2268.24|2269.72|2268.22|2269.74|2268.24|2269.71|2268.21|0
1623380100000|2021-06-11 02:55:00|2269.71|2268.21|2269.72|2268.22|2269.72|2268.22|2269.71|2268.21|0
1623380400000|2021-06-11 03:00:00|2269.74|2268.24|2270.19|2268.69|2270.19|2268.69|2269.74|2268.24|0
1623380700000|2021-06-11 03:05:00|2270.18|2268.68|2269.71|2268.21|2270.19|2268.69|2269.71|2268.21|0
1623381000000|2021-06-11 03:10:00|2269.7|2268.2|2269.72|2268.22|2269.72|2268.22|2269.7|2268.2|0
1623381300000|2021-06-11 03:15:00|2269.71|2268.21|2269.72|2268.22|2269.72|2268.22|2269.7|2268.2|0
1623381600000|2021-06-11 03:20:00|2269.73|2268.23|2270.2|2268.7|2270.2|2268.7|2269.73|2268.23|0
1623381900000|2021-06-11 03:25:00|2270.19|2268.69|2270.2|2268.7|2270.2|2268.7|2270.19|2268.69|0
1623382200000|2021-06-11 03:30:00|2270.19|2268.69|2270.22|2268.72|2270.22|2268.72|2270.19|2268.69|0
1623382500000|2021-06-11 03:35:00|2270.21|2268.71|2270.22|2268.72|2270.22|2268.72|2270.21|2268.71|0
1623382800000|2021-06-11 03:40:00|2270.23|2268.73|2270.24|2268.74|2270.26|2268.76|2270.22|2268.72|0
1623383100000|2021-06-11 03:45:00|2270.38|2268.88|2270.69|2269.19|2270.69|2269.19|2270.38|2268.88|0
1623383700000|2021-06-11 03:55:00|2270.68|2269.18|2270.69|2269.19|2270.69|2269.19|2270.68|2269.18|0
1623384000000|2021-06-11 04:00:00|2270.56|2269.06|2270.24|2268.74|2270.56|2269.06|2270.24|2268.74|0
1623384300000|2021-06-11 04:05:00|2270.38|2268.88|2270.69|2269.19|2270.69|2269.19|2270.38|2268.88|0
1623384600000|2021-06-11 04:10:00|2270.56|2269.06|2270.23|2268.73|2270.56|2269.06|2270.23|2268.73|0
1623384900000|2021-06-11 04:15:00|2270.24|2268.74|2270.71|2269.21|2270.71|2269.21|2270.23|2268.73|0
1623385200000|2021-06-11 04:20:00|2270.69|2269.19|2270.69|2269.19|2270.71|2269.21|2270.69|2269.19|0
1623385500000|2021-06-11 04:25:00|2270.7|2269.2|2270.71|2269.21|2270.71|2269.21|2270.24|2268.74|0
1623385800000|2021-06-11 04:30:00|2270.72|2269.22|2270.71|2269.21|2270.72|2269.22|2270.71|2269.21|0
1623386100000|2021-06-11 04:35:00|2270.72|2269.22|2270.72|2269.22|2270.72|2269.22|2270.71|2269.21|0
1623386400000|2021-06-11 04:40:00|2270.74|2269.24|2270.74|2269.24|2270.74|2269.24|2270.72|2269.22|0
1623386700000|2021-06-11 04:45:00|2270.73|2269.23|2270.72|2269.22|2270.74|2269.24|2270.72|2269.22|0
1623387000000|2021-06-11 04:50:00|2270.71|2269.21|2270.23|2268.73|2270.71|2269.21|2270.23|2268.73|0
1623387300000|2021-06-11 04:55:00|2270.24|2268.74|2270.69|2269.19|2270.69|2269.19|2270.24|2268.74|0
1623387600000|2021-06-11 05:00:00|2270.67|2269.17|2270.69|2269.19|2270.69|2269.19|2270.2|2268.7|0
1623387900000|2021-06-11 05:05:00|2270.7|2269.2|2270.67|2269.17|2270.71|2269.21|2270.67|2269.17|0
1623388200000|2021-06-11 05:10:00|2270.68|2269.18|2270.65|2269.15|2270.68|2269.18|2270.65|2269.15|0
1623388500000|2021-06-11 05:15:00|2270.64|2269.14|2270.21|2268.71|2270.67|2269.17|2270.19|2268.69|0
1623388800000|2021-06-11 05:20:00|2270.22|2268.72|2270.23|2268.73|2270.24|2268.74|2270.22|2268.72|0
1623389100000|2021-06-11 05:25:00|2270.22|2268.72|2270.22|2268.72|2270.22|2268.72|2270.22|2268.72|0
1623389400000|2021-06-11 05:30:00|2270.2|2268.7|2270.2|2268.7|2270.2|2268.7|2270.2|2268.7|0
1623389700000|2021-06-11 05:35:00|2270.21|2268.71|2270.69|2269.19|2270.71|2269.21|2270.21|2268.71|0
1623390000000|2021-06-11 05:40:00|2270.71|2269.21|2270.71|2269.21|2270.71|2269.21|2270.69|2269.19|0
1623390300000|2021-06-11 05:45:00|2270.7|2269.2|2270.7|2269.2|2270.7|2269.2|2270.68|2269.18|0
1623390600000|2021-06-11 05:50:00|2270.69|2269.19|2270.7|2269.2|2270.7|2269.2|2270.68|2269.18|0
1623390900000|2021-06-11 05:55:00|2270.84|2269.34|2270.7|2269.2|2271.15|2269.65|2270.68|2269.18|0
1623391200000|2021-06-11 06:00:00|2270.69|2269.19|2268.84|2267.34|2271.13|2269.63|2268.82|2267.32|0
1623391500000|2021-06-11 06:05:00|2268.83|2267.33|2269.3|2267.8|2269.32|2267.82|2268.83|2267.33|0
1623391800000|2021-06-11 06:10:00|2269.32|2267.82|2267.9|2266.4|2269.33|2267.83|2267.9|2266.4|0
1623392100000|2021-06-11 06:15:00|2267.91|2266.41|2268.08|2266.58|2268.81|2267.31|2267.86|2266.36|0
1623392400000|2021-06-11 06:20:00|2268.15|2266.65|2267.29|2265.79|2268.33|2266.83|2267.29|2265.79|0
1623392700000|2021-06-11 06:25:00|2267.43|2265.93|2268.21|2266.71|2268.22|2266.72|2267.29|2265.79|0
1623393000000|2021-06-11 06:30:00|2268.19|2266.69|2268.31|2266.91|2268.71|2267.21|2267.43|2266.03|18
1623393300000|2021-06-11 06:35:00|2268.18|2266.78|2268.18|2266.78|2268.18|2266.78|2267.06|2265.66|25
1623393600000|2021-06-11 06:40:00|2267.68|2266.28|2267.68|2266.28|2267.68|2266.28|2267.56|2266.16|0
1623393900000|2021-06-11 06:45:00|2267.81|2266.41|2269.06|2267.66|2269.31|2267.91|2267.81|2266.41|11
1623394200000|2021-06-11 06:50:00|2269.18|2267.78|2269.18|2267.78|2269.18|2267.78|2269.18|2267.78|0
1623394500000|2021-06-11 06:55:00|2269.11|2267.61|2270.44|2268.94|2270.45|2268.95|2269.11|2267.61|0
1623394800000|2021-06-11 07:00:00|2269.11|2268.61|2268.36|2267.86|2270.11|2269.61|2264.48|2263.98|1724
1623395100000|2021-06-11 07:05:00|2268.48|2267.98|2265.86|2265.36|2269.11|2268.61|2264.61|2264.11|1204
1623395400000|2021-06-11 07:10:00|2265.98|2265.48|2263.73|2263.23|2266.11|2265.61|2263.73|2263.23|1349
1623395700000|2021-06-11 07:15:00|2263.61|2263.11|2265.36|2264.86|2265.36|2264.86|2262.61|2262.11|1125
1623396000000|2021-06-11 07:20:00|2265.23|2264.73|2265.48|2264.98|2266.73|2266.23|2264.73|2264.23|1297
1623396300000|2021-06-11 07:25:00|2265.36|2264.86|2266.36|2265.86|2268.11|2267.61|2264.36|2263.86|618
1623396600000|2021-06-11 07:30:00|2266.23|2265.73|2265.61|2265.11|2266.61|2266.11|2265.11|2264.61|393
1623396900000|2021-06-11 07:35:00|2265.73|2265.23|2265.98|2265.48|2266.36|2265.86|2263.86|2263.36|1458
1623397200000|2021-06-11 07:40:00|2266.11|2265.61|2268.23|2267.73|2268.61|2268.11|2265.61|2265.11|482
1623397500000|2021-06-11 07:45:00|2268.11|2267.61|2268.11|2267.61|2269.23|2268.73|2267.36|2266.86|493
1623397800000|2021-06-11 07:50:00|2267.86|2267.36|2268.11|2267.61|2268.86|2268.36|2267.23|2266.73|370
1623398100000|2021-06-11 07:55:00|2267.98|2267.48|2267.86|2267.36|2268.11|2267.61|2267.23|2266.73|263
1623398400000|2021-06-11 08:00:00|2267.73|2267.23|2266.36|2265.86|2268.11|2267.61|2265.86|2265.36|387
1623398700000|2021-06-11 08:05:00|2266.23|2265.73|2266.61|2266.11|2266.98|2266.48|2265.73|2265.23|361
1623399000000|2021-06-11 08:10:00|2266.48|2265.98|2265.86|2265.36|2266.86|2266.36|2265.86|2265.36|294
1623399300000|2021-06-11 08:15:00|2265.98|2265.48|2266.61|2266.11|2267.11|2266.61|2265.86|2265.36|701
1623399600000|2021-06-11 08:20:00|2266.73|2266.23|2267.23|2266.73|2268.11|2267.61|2266.36|2265.86|439
1623399900000|2021-06-11 08:25:00|2267.11|2266.61|2268.11|2267.61|2268.36|2267.86|2266.86|2266.36|907
1623400200000|2021-06-11 08:30:00|2268.23|2267.73|2268.61|2268.11|2269.11|2268.61|2267.61|2267.11|1765
1623400500000|2021-06-11 08:35:00|2268.73|2268.23|2270.36|2269.86|2270.61|2270.11|2268.73|2268.23|545
1623400800000|2021-06-11 08:40:00|2270.11|2269.61|2271.11|2270.61|2271.73|2271.23|2269.86|2269.36|654
1623401100000|2021-06-11 08:45:00|2271.36|2270.86|2272.23|2271.73|2272.36|2271.86|2270.98|2270.48|1470
1623401400000|2021-06-11 08:50:00|2272.36|2271.86|2271.61|2271.11|2272.36|2271.86|2271.11|2270.61|370
1623401700000|2021-06-11 08:55:00|2271.48|2270.98|2272.61|2272.11|2273.11|2272.61|2271.48|2270.98|462
1623402000000|2021-06-11 09:00:00|2272.73|2272.23|2272.86|2272.36|2273.48|2272.98|2272.36|2271.86|307
1623402300000|2021-06-11 09:05:00|2272.73|2272.23|2271.86|2271.36|2273.11|2272.61|2271.86|2271.36|307
1623402600000|2021-06-11 09:10:00|2271.73|2271.23|2270.61|2270.11|2272.61|2272.11|2270.61|2270.11|263
1623402900000|2021-06-11 09:15:00|2270.73|2270.23|2270.86|2270.36|2271.11|2270.61|2270.36|2269.86|244
1623403200000|2021-06-11 09:20:00|2270.73|2270.23|2272.11|2271.61|2272.11|2271.61|2270.61|2270.11|322
1623403500000|2021-06-11 09:25:00|2272.23|2271.73|2272.11|2271.61|2272.73|2272.23|2271.86|2271.36|254
1623403800000|2021-06-11 09:30:00|2272.23|2271.73|2271.61|2271.11|2272.61|2272.11|2271.61|2271.11|148
1623404100000|2021-06-11 09:35:00|2271.73|2271.23|2272.36|2271.86|2272.36|2271.86|2271.61|2271.11|224
1623404400000|2021-06-11 09:40:00|2272.48|2271.98|2273.36|2272.86|2273.61|2273.11|2272.36|2271.86|675
1623404700000|2021-06-11 09:45:00|2273.23|2272.73|2272.36|2271.86|2273.23|2272.73|2272.36|2271.86|667
1623405000000|2021-06-11 09:50:00|2272.48|2271.98|2272.48|2271.98|2272.86|2272.36|2272.11|2271.61|215
1623405300000|2021-06-11 09:55:00|2272.36|2271.86|2272.61|2272.11|2273.61|2273.11|2272.36|2271.86|409
1623405600000|2021-06-11 10:00:00|2272.48|2271.98|2272.36|2271.86|2272.86|2272.36|2272.11|2271.61|160
1623405900000|2021-06-11 10:05:00|2272.23|2271.73|2273.61|2273.11|2273.61|2273.11|2271.86|2271.36|236
1623406200000|2021-06-11 10:10:00|2273.86|2273.36|2273.61|2273.11|2274.11|2273.61|2273.48|2272.98|183
1623406500000|2021-06-11 10:15:00|2273.86|2273.36|2274.98|2274.48|2274.98|2274.48|2273.61|2273.11|215
1623406800000|2021-06-11 10:20:00|2275.11|2274.61|2275.11|2274.61|2275.61|2275.11|2274.86|2274.36|322
1623407100000|2021-06-11 10:25:00|2275.23|2274.73|2275.11|2274.61|2275.48|2274.98|2274.61|2274.11|237
1623407400000|2021-06-11 10:30:00|2275.23|2274.73|2276.11|2275.61|2276.36|2275.86|2275.11|2274.61|337
1623407700000|2021-06-11 10:35:00|2276.23|2275.73|2277.48|2276.98|2277.61|2277.11|2276.23|2275.73|210
1623408000000|2021-06-11 10:40:00|2277.61|2277.11|2278.36|2277.86|2278.36|2277.86|2277.36|2276.86|337
1623408300000|2021-06-11 10:45:00|2278.48|2277.98|2278.36|2277.86|2279.36|2278.86|2278.36|2277.86|1950
1623408600000|2021-06-11 10:50:00|2278.48|2277.98|2278.73|2278.23|2278.86|2278.36|2278.11|2277.61|607
1623408900000|2021-06-11 10:55:00|2278.86|2278.36|2279.61|2279.11|2280.36|2279.86|2278.48|2277.98|706
1623409200000|2021-06-11 11:00:00|2279.48|2278.98|2280.61|2280.11|2280.73|2280.23|2279.36|2278.86|375
1623409500000|2021-06-11 11:05:00|2280.86|2280.36|2280.23|2279.73|2281.86|2281.36|2280.23|2279.73|304
1623409800000|2021-06-11 11:10:00|2280.36|2279.86|2278.86|2278.36|2280.48|2279.98|2278.61|2278.11|379
1623410100000|2021-06-11 11:15:00|2278.73|2278.23|2278.11|2277.61|2278.86|2278.36|2278.11|2277.61|252
1623410400000|2021-06-11 11:20:00|2278.23|2277.73|2277.11|2276.61|2278.36|2277.86|2276.98|2276.48|378
1623410700000|2021-06-11 11:25:00|2277.36|2276.86|2277.86|2277.36|2277.98|2277.48|2277.11|2276.61|202
1623411000000|2021-06-11 11:30:00|2277.73|2277.23|2277.86|2277.36|2278.61|2278.11|2277.36|2276.86|332
1623411300000|2021-06-11 11:35:00|2277.98|2277.48|2277.11|2276.61|2278.36|2277.86|2277.11|2276.61|150
1623411600000|2021-06-11 11:40:00|2277.2|2276.7|2277.45|2276.95|2278.07|2277.57|2277.2|2276.7|258
1623411900000|2021-06-11 11:45:00|2277.32|2276.82|2275.45|2274.95|2277.45|2276.95|2275.32|2274.82|348
1623412200000|2021-06-11 11:50:00|2275.2|2274.7|2276.2|2275.7|2276.2|2275.7|2274.7|2274.2|392
1623412500000|2021-06-11 11:55:00|2276.07|2275.57|2276.7|2276.2|2276.95|2276.45|2275.7|2275.2|645
1623412800000|2021-06-11 12:00:00|2276.82|2276.32|2277.2|2276.7|2277.95|2277.45|2276.7|2276.2|330
1623413100000|2021-06-11 12:05:00|2277.32|2276.82|2278.2|2277.7|2278.2|2277.7|2277.2|2276.7|230
1623413400000|2021-06-11 12:10:00|2278.07|2277.57|2277.95|2277.45|2278.7|2278.2|2277.95|2277.45|239
1623413700000|2021-06-11 12:15:00|2277.82|2277.32|2277.2|2276.7|2278.07|2277.57|2276.95|2276.45|214
1623414000000|2021-06-11 12:20:00|2277.32|2276.82|2278.45|2277.95|2278.45|2277.95|2277.2|2276.7|485
1623414300000|2021-06-11 12:25:00|2278.57|2278.07|2279.2|2278.7|2279.45|2278.95|2278.45|2277.95|244
1623414600000|2021-06-11 12:30:00|2279.32|2278.82|2280.2|2279.7|2280.2|2279.7|2279.2|2278.7|6271
1623414900000|2021-06-11 12:35:00|2280.07|2279.57|2279.57|2279.07|2280.2|2279.7|2279.2|2278.7|254
1623415200000|2021-06-11 12:40:00|2279.7|2279.2|2278.95|2278.45|2280.45|2279.95|2278.82|2278.32|434
1623415500000|2021-06-11 12:45:00|2278.82|2278.32|2279.07|2278.57|2279.2|2278.7|2278.07|2277.57|271
1623415800000|2021-06-11 12:50:00|2278.95|2278.45|2278.45|2277.95|2279.2|2278.7|2278.45|2277.95|247
1623416100000|2021-06-11 12:55:00|2278.57|2278.07|2280.07|2279.57|2280.2|2279.7|2278.2|2277.7|527
1623416400000|2021-06-11 13:00:00|2279.95|2279.45|2279.95|2279.45|2280.2|2279.7|2279.7|2279.2|794
1623416700000|2021-06-11 13:05:00|2279.82|2279.32|2280.82|2280.32|2280.82|2280.32|2279.7|2279.2|585
1623417000000|2021-06-11 13:10:00|2280.95|2280.45|2279.95|2279.45|2280.95|2280.45|2279.82|2279.32|345
1623417300000|2021-06-11 13:15:00|2279.82|2279.32|2279.32|2278.82|2280.2|2279.7|2279.2|2278.7|535
1623417600000|2021-06-11 13:20:00|2279.2|2278.7|2279.2|2278.7|2279.57|2279.07|2278.7|2278.2|360
1623417900000|2021-06-11 13:25:00|2279.32|2278.82|2280.2|2279.7|2280.32|2279.82|2279.2|2278.7|381
1623418200000|2021-06-11 13:30:00|2280.45|2279.95|2280.7|2280.2|2281.2|2280.7|2279.95|2279.45|949
1623418500000|2021-06-11 13:35:00|2280.57|2280.07|2279.95|2279.45|2281.57|2281.07|2279.95|2279.45|650
1623418800000|2021-06-11 13:40:00|2280.07|2279.57|2279.95|2279.45|2281.2|2280.7|2279.7|2279.2|926
1623419100000|2021-06-11 13:45:00|2279.82|2279.32|2279.82|2279.32|2280.7|2280.2|2278.95|2278.45|593
1623419400000|2021-06-11 13:50:00|2279.7|2279.2|2280.2|2279.7|2280.95|2280.45|2279.7|2279.2|492
1623419700000|2021-06-11 13:55:00|2279.95|2279.45|2279.7|2279.2|2280.2|2279.7|2278.7|2278.2|814
1623420000000|2021-06-11 14:00:00|2279.45|2278.95|2279.7|2279.2|2280.45|2279.95|2279.45|2278.95|716
1623420300000|2021-06-11 14:05:00|2279.57|2279.07|2279.57|2279.07|2279.95|2279.45|2278.95|2278.45|463
1623420600000|2021-06-11 14:10:00|2279.73|2279.23|2279.86|2279.36|2280.11|2279.61|2278.86|2278.36|338
1623420900000|2021-06-11 14:15:00|2279.73|2279.23|2280.61|2280.11|2280.61|2280.11|2279.11|2278.61|1285
1623421200000|2021-06-11 14:20:00|2280.48|2279.98|2279.11|2278.61|2280.61|2280.11|2278.36|2277.86|709
1623421500000|2021-06-11 14:25:00|2278.86|2278.36|2279.98|2279.48|2279.98|2279.48|2278.11|2277.61|827
1623421800000|2021-06-11 14:30:00|2279.86|2279.36|2279.98|2279.48|2280.61|2280.11|2279.73|2279.23|670
1623422100000|2021-06-11 14:35:00|2280.11|2279.61|2280.23|2279.73|2280.48|2279.98|2279.61|2279.11|552
1623422400000|2021-06-11 14:40:00|2280.36|2279.86|2281.36|2280.86|2281.36|2280.86|2280.11|2279.61|767
1623422700000|2021-06-11 14:45:00|2281.23|2280.73|2280.36|2279.86|2281.61|2281.11|2280.36|2279.86|614
1623423000000|2021-06-11 14:50:00|2280.48|2279.98|2279.86|2279.36|2280.86|2280.36|2279.11|2278.61|653
1623423300000|2021-06-11 14:55:00|2279.73|2279.23|2278.86|2278.36|2279.86|2279.36|2278.73|2278.23|814
1623423600000|2021-06-11 15:00:00|2278.98|2278.48|2277.61|2277.11|2279.11|2278.61|2276.36|2275.86|1164
1623423900000|2021-06-11 15:05:00|2277.48|2276.98|2278.61|2278.11|2279.11|2278.61|2277.36|2276.86|698
1623424200000|2021-06-11 15:10:00|2278.36|2277.86|2279.11|2278.61|2279.86|2279.36|2278.36|2277.86|881
1623424500000|2021-06-11 15:15:00|2278.98|2278.48|2280.61|2280.11|2281.23|2280.73|2278.86|2278.36|1839
1623424800000|2021-06-11 15:20:00|2280.48|2279.98|2282.11|2280.61|2282.11|2281.23|2280.48|2279.98|2532
1623425100000|2021-06-11 15:25:00|2282.13|2280.63|2282.64|2281.14|2283.09|2281.59|2282.08|2280.58|1543
1623425400000|2021-06-11 15:30:00|2282.62|2281.12|2281.81|2280.41|2282.64|2281.16|2279.81|2278.41|840
1623425700000|2021-06-11 15:35:00|2281.93|2280.53|2283.93|2282.53|2284.93|2283.53|2281.81|2280.41|159
1623426000000|2021-06-11 15:40:00|2283.06|2281.66|2284.18|2282.78|2284.68|2283.28|2283.06|2281.66|66
1623426300000|2021-06-11 15:45:00|2284.31|2282.91|2284.18|2282.78|2284.31|2282.91|2284.18|2282.78|0
1623426600000|2021-06-11 15:50:00|2284.06|2282.66|2284.68|2283.28|2284.68|2283.28|2284.06|2282.66|2
1623426900000|2021-06-11 15:55:00|2284.43|2283.03|2284.98|2283.48|2284.98|2283.53|2284.18|2282.78|18
1623427200000|2021-06-11 16:00:00|2284.99|2283.49|2285.45|2283.95|2285.49|2283.99|2284.96|2283.46|0
1623427500000|2021-06-11 16:05:00|2285.46|2283.96|2284.87|2283.37|2285.48|2283.98|2284.87|2283.37|0
1623427800000|2021-06-11 16:10:00|2284.89|2283.39|2284.82|2283.32|2284.91|2283.41|2284.32|2282.82|0
1623428100000|2021-06-11 16:15:00|2284.81|2283.31|2284.33|2282.83|2284.85|2283.35|2284.32|2282.82|0
1623428400000|2021-06-11 16:20:00|2284.34|2282.84|2283.77|2282.27|2284.34|2282.84|2283.76|2282.26|0
1623428700000|2021-06-11 16:25:00|2283.76|2282.26|2283.73|2282.23|2283.77|2282.27|2283.73|2282.23|0
1623429000000|2021-06-11 16:30:00|2283.75|2282.25|2284.19|2282.69|2284.24|2282.74|2283.73|2282.23|0
1623429300000|2021-06-11 16:35:00|2284.18|2282.68|2283.69|2282.19|2284.19|2282.69|2283.67|2282.17|0
1623429600000|2021-06-11 16:40:00|2283.67|2282.17|2283.7|2282.2|2283.72|2282.22|2283.18|2281.68|0
1623429900000|2021-06-11 16:45:00|2283.72|2282.22|2284.22|2282.72|2284.68|2283.18|2283.7|2282.2|0
1623430200000|2021-06-11 16:50:00|2284.2|2282.7|2285.01|2283.51|2285.01|2283.51|2284.2|2282.7|0
1623430500000|2021-06-11 16:55:00|2285|2283.5|2285|2283.5|2285.03|2283.53|2284.52|2283.02|0
1623430800000|2021-06-11 17:00:00|2284.99|2283.49|2284.51|2283.01|2285.02|2283.52|2284.46|2282.96|0
1623431100000|2021-06-11 17:05:00|2284.65|2283.15|2284.84|2283.34|2284.97|2283.47|2284.38|2282.88|0
1623431400000|2021-06-11 17:10:00|2284.86|2283.36|2284.86|2283.36|2284.87|2283.37|2284.83|2283.33|0
1623431700000|2021-06-11 17:15:00|2284.84|2283.34|2284.87|2283.37|2284.9|2283.4|2284.83|2283.33|0
1623432000000|2021-06-11 17:20:00|2284.89|2283.39|2284.93|2283.43|2284.93|2283.43|2284.87|2283.37|0
1623432300000|2021-06-11 17:25:00|2284.92|2283.42|2284.9|2283.4|2284.93|2283.43|2284.9|2283.4|0
1623432600000|2021-06-11 17:30:00|2284.89|2283.39|2284.93|2283.43|2285.39|2283.89|2284.89|2283.39|0
1623432900000|2021-06-11 17:35:00|2284.94|2283.44|2284.95|2283.45|2284.96|2283.46|2284.91|2283.41|0
1623433200000|2021-06-11 17:40:00|2284.96|2283.46|2284.97|2283.47|2284.97|2283.47|2284.94|2283.44|0
1623433500000|2021-06-11 17:45:00|2284.96|2283.46|2285.46|2283.96|2285.93|2284.43|2284.96|2283.46|0
1623433800000|2021-06-11 17:50:00|2285.47|2283.97|2285.47|2283.97|2285.48|2283.98|2285.46|2283.96|0
1623434100000|2021-06-11 17:55:00|2285.48|2283.98|2285.48|2283.98|2285.51|2284.01|2285.47|2283.97|0
1623434400000|2021-06-11 18:00:00|2285.5|2284|2285.56|2284.06|2285.59|2284.09|2285.49|2283.99|0
1623434700000|2021-06-11 18:05:00|2285.58|2284.08|2286.03|2284.53|2286.03|2284.53|2285.53|2284.03|0
1623435000000|2021-06-11 18:10:00|2286.02|2284.52|2286.03|2284.53|2286.03|2284.53|2286|2284.5|0
1623435300000|2021-06-11 18:15:00|2286.04|2284.54|2285.98|2284.48|2286.05|2284.55|2285.54|2284.04|0
1623435600000|2021-06-11 18:20:00|2285.99|2284.49|2285.86|2284.36|2286|2284.5|2285.86|2284.36|0
1623435900000|2021-06-11 18:25:00|2285.87|2284.37|2286.38|2284.88|2286.39|2284.89|2285.86|2284.36|0
1623436200000|2021-06-11 18:30:00|2286.39|2284.89|2286.87|2285.37|2286.87|2285.37|2286.38|2284.88|0
1623436500000|2021-06-11 18:35:00|2286.86|2285.36|2286.87|2285.37|2286.87|2285.37|2286.84|2285.34|0
1623436800000|2021-06-11 18:40:00|2286.85|2285.35|2286.83|2285.33|2286.86|2285.36|2286.82|2285.32|0
1623437100000|2021-06-11 18:45:00|2286.84|2285.34|2286.81|2285.31|2286.84|2285.34|2286.8|2285.3|0
1623437400000|2021-06-11 18:50:00|2286.8|2285.3|2286.73|2285.23|2286.8|2285.3|2286.26|2284.76|0
1623437700000|2021-06-11 18:55:00|2286.75|2285.25|2286.82|2285.32|2286.82|2285.32|2286.73|2285.23|0
1623438000000|2021-06-11 19:00:00|2286.81|2285.31|2286.3|2284.8|2286.84|2285.34|2286.3|2284.8|0
1623438300000|2021-06-11 19:05:00|2286.28|2284.78|2286.29|2284.79|2286.31|2284.81|2285.81|2284.31|0
1623438600000|2021-06-11 19:10:00|2286.3|2284.8|2285.74|2284.24|2286.33|2284.83|2285.74|2284.24|0
1623438900000|2021-06-11 19:15:00|2285.75|2284.25|2286.23|2284.73|2286.23|2284.73|2285.75|2284.25|0
1623439200000|2021-06-11 19:20:00|2286.22|2284.72|2286.63|2285.13|2286.67|2285.17|2286.19|2284.69|0
1623439500000|2021-06-11 19:25:00|2286.64|2285.14|2286.61|2285.11|2286.64|2285.14|2286.13|2284.63|0
1623439800000|2021-06-11 19:30:00|2286.62|2285.12|2286.63|2285.13|2286.64|2285.14|2286.13|2284.63|0
1623440100000|2021-06-11 19:35:00|2286.62|2285.12|2286.6|2285.1|2286.63|2285.13|2286.56|2285.06|0
1623440400000|2021-06-11 19:40:00|2286.59|2285.09|2286.18|2284.68|2286.6|2285.1|2286.05|2284.55|0
1623440700000|2021-06-11 19:45:00|2286.19|2284.69|2286.21|2284.71|2286.68|2285.18|2285.72|2284.22|0
1623441000000|2021-06-11 19:50:00|2286.34|2284.84|2287.2|2285.7|2287.28|2285.78|2286.34|2284.84|0
1623441300000|2021-06-11 19:55:00|2287.21|2285.71|2289.57|2288.07|2289.99|2288.49|2287.19|2285.69|0
1623441600000|2021-06-11 20:00:00|2289.63|2288.13|2289.07|2287.57|2289.82|2288.32|2288.79|2287.29|0
1623441900000|2021-06-11 20:05:00|2289.09|2287.59|2289.07|2287.57|2289.17|2287.67|2289.07|2287.57|0
1623442200000|2021-06-11 20:10:00|2289.08|2287.58|2288.49|2286.99|2289.12|2287.62|2288.45|2286.95|0
1623442500000|2021-06-11 20:15:00|2288.51|2287.01|2288.43|2286.93|2288.55|2287.05|2288.43|2286.93|0
1623442800000|2021-06-11 20:20:00|2288.47|2286.97|2288.6|2287.1|2288.64|2287.14|2288.39|2286.89|0
1623443100000|2021-06-11 20:25:00|2288.64|2287.14|2288.64|2287.14|2288.64|2287.14|2288.48|2286.98|0
1623443400000|2021-06-11 20:30:00|2288.63|2287.13|2288.55|2287.05|2288.66|2287.16|2288.45|2286.95|0
1623443700000|2021-06-11 20:35:00|2288.53|2287.03|2288.54|2287.04|2288.54|2287.04|2288.44|2286.94|0
1623444000000|2021-06-11 20:40:00|2288.52|2287.02|2288.45|2286.95|2288.55|2287.05|2288.44|2286.94|0
1623444300000|2021-06-11 20:45:00|2288.47|2286.97|2288.65|2287.15|2288.65|2287.15|2288.45|2286.95|0
1623444600000|2021-06-11 20:50:00|2288.63|2287.13|2288.52|2287.02|2288.65|2287.15|2288.42|2286.92|0
1623444900000|2021-06-11 20:55:00|2288.5|2287|2288.5|2287|2288.62|2287.12|2288.42|2286.92|0
1623445200000|2021-06-11 21:00:00|2288.61|2287.11|2288.61|2287.11|2288.61|2287.11|2288.61|2287.11|0
1623621600000|2021-06-13 22:00:00|2291.05|2289.55|2290.64|2289.14|2291.23|2289.73|2290.42|2288.92|0
1623621900000|2021-06-13 22:05:00|2290.65|2289.15|2290.38|2288.88|2290.85|2289.35|2290.17|2288.67|0
1623622200000|2021-06-13 22:10:00|2290.37|2288.87|2290.38|2288.88|2290.38|2288.88|2290.07|2288.57|0
1623622500000|2021-06-13 22:15:00|2290.42|2288.92|2290.57|2289.07|2291.11|2289.61|2290.41|2288.91|0
1623622800000|2021-06-13 22:20:00|2290.55|2289.05|2290.57|2289.07|2290.67|2289.17|2290.36|2288.86|0
1623623100000|2021-06-13 22:25:00|2290.55|2289.05|2290.48|2288.98|2290.64|2289.14|2290.34|2288.84|0
1623623400000|2021-06-13 22:30:00|2290.5|2289|2290.34|2288.84|2290.69|2289.19|2290.34|2288.84|0
1623623700000|2021-06-13 22:35:00|2290.35|2288.85|2290.34|2288.84|2290.43|2288.93|2290.34|2288.84|0
1623624000000|2021-06-13 22:40:00|2290.35|2288.85|2290.34|2288.84|2290.48|2288.98|2290.34|2288.84|0
1623624300000|2021-06-13 22:45:00|2290.36|2288.86|2290.48|2288.98|2290.48|2288.98|2290.34|2288.84|0
1623624600000|2021-06-13 22:50:00|2290.46|2288.96|2290.48|2288.98|2290.48|2288.98|2290.34|2288.84|0
1623624900000|2021-06-13 22:55:00|2290.47|2288.97|2290.34|2288.84|2290.48|2288.98|2290.34|2288.84|0
1623625200000|2021-06-13 23:00:00|2290.33|2288.83|2290.13|2288.63|2290.34|2288.84|2290.13|2288.63|0
1623625500000|2021-06-13 23:05:00|2290.15|2288.65|2289.93|2288.43|2290.24|2288.74|2289.93|2288.43|0
1623625800000|2021-06-13 23:10:00|2289.91|2288.41|2289.93|2288.43|2289.93|2288.43|2289.69|2288.19|0
1623626100000|2021-06-13 23:15:00|2289.95|2288.45|2290.13|2288.63|2290.13|2288.63|2289.93|2288.43|0
1623626400000|2021-06-13 23:20:00|2290.14|2288.64|2290.48|2288.98|2290.48|2288.98|2290.14|2288.64|0
1623626700000|2021-06-13 23:25:00|2290.47|2288.97|2290.13|2288.63|2290.48|2288.98|2290.13|2288.63|0
1623627000000|2021-06-13 23:30:00|2290.15|2288.65|2290.48|2288.98|2290.48|2288.98|2290.03|2288.53|0
1623627300000|2021-06-13 23:35:00|2290.47|2288.97|2290.79|2289.29|2290.79|2289.29|2290.43|2288.93|0
1623627600000|2021-06-13 23:40:00|2290.8|2289.3|2290.78|2289.28|2291.03|2289.53|2290.78|2289.28|0
1623627900000|2021-06-13 23:45:00|2290.76|2289.26|2290.45|2288.95|2290.76|2289.26|2290.4|2288.9|0
1623628200000|2021-06-13 23:50:00|2290.44|2288.94|2290.31|2288.81|2290.55|2289.05|2290.31|2288.81|0
1623628500000|2021-06-13 23:55:00|2290.33|2288.83|2290.45|2288.95|2290.66|2289.16|2290.31|2288.81|0
1623628800000|2021-06-14 00:00:00|2290.46|2288.96|2289.99|2288.49|2291.65|2290.15|2289.79|2288.29|0
1623629100000|2021-06-14 00:05:00|2290.01|2288.51|2289.53|2288.03|2290.2|2288.7|2289.43|2287.93|0
1623629400000|2021-06-14 00:10:00|2289.51|2288.01|2289.53|2288.03|2289.69|2288.19|2289.43|2287.93|0
1623629700000|2021-06-14 00:15:00|2289.52|2288.02|2287.66|2286.16|2289.53|2288.03|2286.96|2285.46|0
1623630000000|2021-06-14 00:20:00|2287.65|2286.15|2287.2|2285.7|2287.65|2286.15|2287.17|2285.67|0
1623630300000|2021-06-14 00:25:00|2287.33|2285.83|2288|2286.5|2288|2286.5|2286.56|2285.06|0
1623630600000|2021-06-14 00:30:00|2288.01|2286.51|2287.66|2286.16|2288.03|2286.53|2287.17|2285.67|0
1623630900000|2021-06-14 00:35:00|2287.65|2286.15|2287.66|2286.16|2288.14|2286.64|2287.65|2286.15|0
1623631200000|2021-06-14 00:40:00|2287.67|2286.17|2287.66|2286.16|2288.13|2286.63|2287.66|2286.16|0
1623631500000|2021-06-14 00:45:00|2287.67|2286.17|2287.66|2286.16|2287.67|2286.17|2287.65|2286.15|0
1623631800000|2021-06-14 00:50:00|2287.65|2286.15|2287.18|2285.68|2287.67|2286.17|2287.18|2285.68|0
1623632100000|2021-06-14 00:55:00|2287.17|2285.67|2287.18|2285.68|2287.63|2286.13|2286.66|2285.16|0
1623632400000|2021-06-14 01:00:00|2287.17|2285.67|2286.65|2285.15|2287.66|2286.16|2286.63|2285.13|0
1623632700000|2021-06-14 01:05:00|2286.64|2285.14|2286.62|2285.12|2286.65|2285.15|2286.6|2285.1|0
1623633000000|2021-06-14 01:10:00|2286.61|2285.11|2287.08|2285.58|2287.09|2285.59|2286.59|2285.09|0
1623633300000|2021-06-14 01:15:00|2287.09|2285.59|2287.11|2285.61|2287.57|2286.07|2287.09|2285.59|0
1623633600000|2021-06-14 01:20:00|2287.09|2285.59|2287.6|2286.1|2287.61|2286.11|2287.09|2285.59|0
1623633900000|2021-06-14 01:25:00|2287.61|2286.11|2287.64|2286.14|2287.64|2286.14|2287.15|2285.65|0
1623634200000|2021-06-14 01:30:00|2287.63|2286.13|2287.14|2285.64|2287.64|2286.14|2287.14|2285.64|0
1623634500000|2021-06-14 01:35:00|2287.15|2285.65|2287.62|2286.12|2287.62|2286.12|2287.14|2285.64|0
1623634800000|2021-06-14 01:40:00|2287.61|2286.11|2287.66|2286.16|2287.66|2286.16|2287.61|2286.11|0
1623635100000|2021-06-14 01:45:00|2287.65|2286.15|2287.65|2286.15|2287.66|2286.16|2287.64|2286.14|0
1623635400000|2021-06-14 01:50:00|2287.64|2286.14|2287.65|2286.15|2287.66|2286.16|2287.16|2285.66|0
1623635700000|2021-06-14 01:55:00|2287.66|2286.16|2287.68|2286.18|2287.68|2286.18|2287.65|2286.15|0
1623636000000|2021-06-14 02:00:00|2287.66|2286.16|2287.66|2286.16|2287.67|2286.17|2287.65|2286.15|0
1623636300000|2021-06-14 02:05:00|2287.68|2286.18|2287.66|2286.16|2287.68|2286.18|2287.66|2286.16|0
1623636600000|2021-06-14 02:10:00|2287.68|2286.18|2287.66|2286.16|2287.68|2286.18|2287.65|2286.15|0
1623636900000|2021-06-14 02:15:00|2287.67|2286.17|2288.17|2286.67|2288.17|2286.67|2287.67|2286.17|0
1623637200000|2021-06-14 02:20:00|2288.18|2286.68|2288.72|2287.22|2288.72|2287.22|2288.17|2286.67|0
1623637500000|2021-06-14 02:25:00|2288.71|2287.21|2288.68|2287.18|2288.72|2287.22|2288.65|2287.15|0
1623637800000|2021-06-14 02:30:00|2288.67|2287.17|2288.2|2286.7|2288.68|2287.18|2288.19|2286.69|0
1623638100000|2021-06-14 02:35:00|2288.21|2286.71|2288.19|2286.69|2288.66|2287.16|2288.19|2286.69|0
1623638400000|2021-06-14 02:40:00|2288.2|2286.7|2287.75|2286.25|2288.21|2286.71|2287.74|2286.24|0
1623638700000|2021-06-14 02:45:00|2287.74|2286.24|2288.21|2286.71|2288.21|2286.71|2287.74|2286.24|0
1623639000000|2021-06-14 02:50:00|2288.2|2286.7|2288.71|2287.21|2288.71|2287.21|2288.2|2286.7|0
1623639300000|2021-06-14 02:55:00|2288.72|2287.22|2288.71|2287.21|2288.72|2287.22|2288.7|2287.2|0
1623639600000|2021-06-14 03:00:00|2288.7|2287.2|2288.71|2287.21|2288.71|2287.21|2288.68|2287.18|0
1623639900000|2021-06-14 03:05:00|2288.7|2287.2|2288.21|2286.71|2288.7|2287.2|2288.19|2286.69|0
1623640200000|2021-06-14 03:10:00|2288.2|2286.7|2288.19|2286.69|2288.2|2286.7|2288.18|2286.68|0
1623640500000|2021-06-14 03:15:00|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|2288.19|2286.69|0
1623640800000|2021-06-14 03:20:00|2288.21|2286.71|2288.2|2286.7|2288.22|2286.72|2288.2|2286.7|0
1623641100000|2021-06-14 03:25:00|2288.19|2286.69|2288.19|2286.69|2288.2|2286.7|2288.18|2286.68|0
1623641400000|2021-06-14 03:30:00|2288.18|2286.68|2287.71|2286.21|2288.18|2286.68|2287.71|2286.21|0
1623641700000|2021-06-14 03:35:00|2287.7|2286.2|2288.19|2286.69|2288.19|2286.69|2287.7|2286.2|0
1623642000000|2021-06-14 03:40:00|2288.18|2286.68|2287.71|2286.21|2288.18|2286.68|2287.71|2286.21|0
1623642300000|2021-06-14 03:45:00|2287.72|2286.22|2287.72|2286.22|2287.73|2286.23|2287.7|2286.2|0
1623642600000|2021-06-14 03:50:00|2287.71|2286.21|2287.67|2286.17|2287.72|2286.22|2287.67|2286.17|0
1623642900000|2021-06-14 03:55:00|2287.68|2286.18|2287.67|2286.17|2287.68|2286.18|2287.64|2286.14|0
1623643200000|2021-06-14 04:00:00|2287.68|2286.18|2287.67|2286.17|2287.68|2286.18|2287.66|2286.16|0
1623643500000|2021-06-14 04:05:00|2287.68|2286.18|2287.69|2286.19|2287.69|2286.19|2287.67|2286.17|0
1623643800000|2021-06-14 04:10:00|2287.71|2286.21|2288.14|2286.64|2288.16|2286.66|2287.66|2286.16|0
1623644100000|2021-06-14 04:15:00|2288.13|2286.63|2287.68|2286.18|2288.14|2286.64|2287.65|2286.15|0
1623644400000|2021-06-14 04:20:00|2287.66|2286.16|2287.63|2286.13|2287.69|2286.19|2287.62|2286.12|0
1623644700000|2021-06-14 04:25:00|2287.65|2286.15|2287.65|2286.15|2287.65|2286.15|2287.63|2286.13|0
1623645000000|2021-06-14 04:30:00|2287.64|2286.14|2287.63|2286.13|2287.65|2286.15|2287.62|2286.12|0
1623645300000|2021-06-14 04:35:00|2287.62|2286.12|2287.63|2286.13|2287.63|2286.13|2287.6|2286.1|0
1623645600000|2021-06-14 04:40:00|2287.62|2286.12|2287.62|2286.12|2287.62|2286.12|2287.6|2286.1|0
1623645900000|2021-06-14 04:45:00|2287.61|2286.11|2287.6|2286.1|2287.62|2286.12|2287.6|2286.1|0
1623646200000|2021-06-14 04:50:00|2287.59|2286.09|2287.12|2285.62|2287.59|2286.09|2287.12|2285.62|0
1623646500000|2021-06-14 04:55:00|2287.13|2285.63|2287.14|2285.64|2287.14|2285.64|2287.12|2285.62|0
1623646800000|2021-06-14 05:00:00|2287.13|2285.63|2287.12|2285.62|2287.62|2286.12|2287.12|2285.62|0
1623647100000|2021-06-14 05:05:00|2287.13|2285.63|2286.68|2285.18|2287.15|2285.65|2286.67|2285.17|0
1623647400000|2021-06-14 05:10:00|2286.69|2285.19|2286.56|2285.06|2286.69|2285.19|2286.54|2285.04|0
1623647700000|2021-06-14 05:15:00|2286.57|2285.07|2286.57|2285.07|2286.58|2285.08|2286.56|2285.06|0
1623648000000|2021-06-14 05:20:00|2286.43|2284.93|2286.2|2284.7|2286.43|2284.93|2286.09|2284.59|0
1623648300000|2021-06-14 05:25:00|2286.21|2284.71|2286.68|2285.18|2286.69|2285.19|2286.21|2284.71|0
1623648600000|2021-06-14 05:30:00|2286.67|2285.17|2286.21|2284.71|2286.67|2285.17|2286.2|2284.7|0
1623648900000|2021-06-14 05:35:00|2286.22|2284.72|2286.2|2284.7|2286.22|2284.72|2286.2|2284.7|0
1623649200000|2021-06-14 05:40:00|2286.21|2284.71|2286.72|2285.22|2286.72|2285.22|2286.21|2284.71|0
1623649500000|2021-06-14 05:45:00|2286.73|2285.23|2286.25|2284.75|2286.73|2285.23|2286.25|2284.75|0
1623649800000|2021-06-14 05:50:00|2286.39|2284.89|2286.7|2285.2|2286.72|2285.22|2286.39|2284.89|0
1623650100000|2021-06-14 05:55:00|2286.71|2285.21|2286.68|2285.18|2287.17|2285.67|2286.68|2285.18|0
1623650400000|2021-06-14 06:00:00|2286.54|2285.04|2285.18|2283.68|2287.11|2285.61|2285.17|2283.67|0
1623650700000|2021-06-14 06:05:00|2285.17|2283.67|2286.15|2284.65|2286.6|2285.1|2285.17|2283.67|0
1623651000000|2021-06-14 06:10:00|2286.14|2284.64|2285.23|2283.73|2286.14|2284.64|2285.22|2283.72|0
1623651300000|2021-06-14 06:15:00|2285.22|2283.72|2285.22|2283.72|2285.68|2284.18|2284.73|2283.23|0
1623651600000|2021-06-14 06:20:00|2285.21|2283.71|2285.29|2283.79|2285.75|2284.25|2284.73|2283.23|0
1623651900000|2021-06-14 06:25:00|2285.28|2283.78|2285.38|2283.88|2285.47|2283.97|2284.83|2283.33|0
1623652200000|2021-06-14 06:30:00|2285.24|2283.74|2285.31|2283.91|2285.37|2283.91|2283.56|2282.16|25
1623652500000|2021-06-14 06:35:00|2285.06|2283.66|2285.06|2283.66|2285.56|2284.16|2284.56|2283.16|11
1623652800000|2021-06-14 06:40:00|2284.93|2283.53|2286.31|2284.91|2286.43|2285.03|2284.93|2283.53|16
1623653100000|2021-06-14 06:45:00|2285.93|2284.53|2286.93|2285.53|2287.06|2285.66|2285.68|2284.28|27
1623653400000|2021-06-14 06:50:00|2287.06|2285.66|2286.93|2285.53|2287.81|2286.41|2286.93|2285.53|28
1623653700000|2021-06-14 06:55:00|2287.23|2285.73|2288.98|2287.48|2288.99|2287.49|2287.2|2285.7|0
1623654000000|2021-06-14 07:00:00|2288.99|2287.49|2292.23|2291.73|2293.61|2293.11|2286.61|2286.11|2108
1623654300000|2021-06-14 07:05:00|2292.61|2292.11|2295.36|2294.86|2295.61|2295.11|2290.86|2290.36|2045
1623654600000|2021-06-14 07:10:00|2295.61|2295.11|2298.36|2297.86|2298.36|2297.86|2294.61|2294.11|2263
1623654900000|2021-06-14 07:15:00|2298.48|2297.98|2299.61|2299.11|2301.36|2300.86|2298.36|2297.86|2861
1623655200000|2021-06-14 07:20:00|2299.73|2299.23|2298.61|2298.11|2300.98|2300.48|2298.48|2297.98|1656
1623655500000|2021-06-14 07:25:00|2298.73|2298.23|2296.86|2296.36|2299.36|2298.86|2296.61|2296.11|4363
1623655800000|2021-06-14 07:30:00|2296.98|2296.48|2292.61|2292.11|2297.61|2297.11|2292.61|2292.11|2359
1623656100000|2021-06-14 07:35:00|2292.73|2292.23|2290.61|2290.11|2292.98|2292.48|2290.36|2289.86|3537
1623656400000|2021-06-14 07:40:00|2290.26|2289.76|2291.26|2290.76|2291.26|2290.76|2288.76|2288.26|1218
1623656700000|2021-06-14 07:45:00|2291.13|2290.63|2288.76|2288.26|2291.13|2290.63|2288.76|2288.26|1837
1623657000000|2021-06-14 07:50:00|2288.51|2288.01|2288.13|2287.63|2288.88|2288.38|2286.63|2286.13|1608
1623657300000|2021-06-14 07:55:00|2288.26|2287.76|2286.76|2286.26|2288.26|2287.76|2286.76|2286.26|6785
1623657600000|2021-06-14 08:00:00|2286.51|2286.01|2285.26|2284.76|2286.51|2286.01|2283.51|2283.01|1969
1623657900000|2021-06-14 08:05:00|2285.38|2284.88|2285.01|2284.51|2285.76|2285.26|2283.01|2282.51|4269
1623658200000|2021-06-14 08:10:00|2284.76|2284.26|2286.76|2286.26|2286.76|2286.26|2284.51|2284.01|839
1623658500000|2021-06-14 08:15:00|2286.63|2286.13|2287.26|2286.76|2288.01|2287.51|2285.26|2284.76|811
1623658800000|2021-06-14 08:20:00|2287.13|2286.63|2288.01|2287.51|2288.51|2288.01|2286.76|2286.26|1187
1623659100000|2021-06-14 08:25:00|2287.88|2287.38|2287.51|2287.01|2288.01|2287.51|2286.26|2285.76|1945
1623659400000|2021-06-14 08:30:00|2287.63|2287.13|2286.51|2286.01|2288.63|2288.13|2286.26|2285.76|785
1623659700000|2021-06-14 08:35:00|2286.38|2285.88|2286.51|2286.01|2287.01|2286.51|2286.01|2285.51|735
1623660000000|2021-06-14 08:40:00|2286.76|2286.26|2286.63|2286.13|2287.76|2287.26|2286.26|2285.76|4942
1623660300000|2021-06-14 08:45:00|2286.51|2286.01|2286.76|2286.26|2287.26|2286.76|2285.76|2285.26|4139
1623660600000|2021-06-14 08:50:00|2286.51|2286.01|2286.51|2286.01|2286.76|2286.26|2285.26|2284.76|568
1623660900000|2021-06-14 08:55:00|2286.63|2286.13|2287.26|2286.76|2287.76|2287.26|2286.51|2286.01|820
1623661200000|2021-06-14 09:00:00|2287.38|2286.88|2288.51|2288.01|2288.76|2288.26|2287.26|2286.76|739
1623661500000|2021-06-14 09:05:00|2288.38|2287.88|2287.76|2287.26|2288.76|2288.26|2287.51|2287.01|720
1623661800000|2021-06-14 09:10:00|2287.63|2287.13|2285.01|2284.51|2287.63|2287.13|2285.01|2284.51|1209
1623662100000|2021-06-14 09:15:00|2285.13|2284.63|2284.51|2284.01|2285.51|2285.01|2283.76|2283.26|1073
1623662400000|2021-06-14 09:20:00|2284.13|2283.63|2283.51|2283.01|2284.26|2283.76|2282.51|2282.01|844
1623662700000|2021-06-14 09:25:00|2283.26|2282.76|2284.51|2284.01|2284.51|2284.01|2282.63|2282.13|828
1623663000000|2021-06-14 09:30:00|2284.26|2283.76|2283.51|2283.01|2284.51|2284.01|2283.38|2282.88|711
1623663300000|2021-06-14 09:35:00|2283.38|2282.88|2283.26|2282.76|2284.26|2283.76|2282.76|2282.26|805
1623663600000|2021-06-14 09:40:00|2283.01|2282.51|2283.26|2282.76|2283.51|2283.01|2282.51|2282.01|612
1623663900000|2021-06-14 09:45:00|2283.51|2283.01|2283.51|2283.01|2283.51|2283.01|2282.76|2282.26|330
1623664200000|2021-06-14 09:50:00|2283.76|2283.26|2284.01|2283.51|2284.26|2283.76|2283.26|2282.76|399
1623664500000|2021-06-14 09:55:00|2283.76|2283.26|2284.51|2284.01|2285.01|2284.51|2283.38|2282.88|488
1623664800000|2021-06-14 10:00:00|2284.63|2284.13|2284.51|2284.01|2285.01|2284.51|2284.38|2283.88|370
1623665100000|2021-06-14 10:05:00|2284.38|2283.88|2285.01|2284.51|2285.26|2284.76|2284.38|2283.88|662
1623665400000|2021-06-14 10:10:00|2284.88|2284.38|2285.01|2284.51|2285.38|2284.88|2284.26|2283.76|715
1623665700000|2021-06-14 10:15:00|2285.26|2284.76|2285.51|2285.01|2286.01|2285.51|2284.76|2284.26|1396
1623666000000|2021-06-14 10:20:00|2285.38|2284.88|2285.01|2284.51|2285.51|2285.01|2284.51|2284.01|1598
1623666300000|2021-06-14 10:25:00|2284.88|2284.38|2283.26|2282.76|2284.88|2284.38|2283.26|2282.76|4402
1623666600000|2021-06-14 10:30:00|2283.38|2282.88|2283.51|2283.01|2284.26|2283.76|2283.13|2282.63|2478
1623666900000|2021-06-14 10:35:00|2283.38|2282.88|2283.26|2282.76|2283.51|2283.01|2282.88|2282.38|2984
1623667200000|2021-06-14 10:40:00|2283.01|2282.51|2283.51|2283.01|2283.76|2283.26|2282.88|2282.38|2126
1623667500000|2021-06-14 10:45:00|2283.26|2282.76|2283.13|2282.63|2283.51|2283.01|2282.88|2282.38|311
1623667800000|2021-06-14 10:50:00|2283.26|2282.76|2283.51|2283.01|2283.51|2283.01|2282.76|2282.26|447
1623668100000|2021-06-14 10:55:00|2283.38|2282.88|2282.76|2282.26|2283.76|2283.26|2282.26|2281.76|314
1623668400000|2021-06-14 11:00:00|2282.63|2282.13|2283.01|2282.51|2283.26|2282.76|2282.26|2281.76|961
1623668700000|2021-06-14 11:05:00|2282.88|2282.38|2282.51|2282.01|2283.01|2282.51|2282.26|2281.76|1015
1623669000000|2021-06-14 11:10:00|2282.38|2281.88|2280.01|2279.51|2282.38|2281.88|2280.01|2279.51|754
1623669300000|2021-06-14 11:15:00|2279.88|2279.38|2279.26|2278.76|2280.26|2279.76|2279.01|2278.51|781
1623669600000|2021-06-14 11:20:00|2279.01|2278.51|2280.51|2280.01|2281.01|2280.51|2279.01|2278.51|4152
1623669900000|2021-06-14 11:25:00|2280.76|2280.26|2278.51|2278.01|2280.76|2280.26|2278.26|2277.76|545
1623670200000|2021-06-14 11:30:00|2278.38|2277.88|2280.51|2280.01|2280.76|2280.26|2278.38|2277.88|1350
1623670500000|2021-06-14 11:35:00|2280.63|2280.13|2281.26|2280.76|2281.76|2281.26|2280.51|2280.01|637
1623670800000|2021-06-14 11:40:00|2281.13|2280.63|2281.26|2280.76|2281.88|2281.38|2280.76|2280.26|280
1623671100000|2021-06-14 11:45:00|2281.38|2280.88|2280.51|2280.01|2281.51|2281.01|2280.01|2279.51|460
1623671400000|2021-06-14 11:50:00|2280.38|2279.88|2281.26|2280.76|2281.76|2281.26|2280.26|2279.76|412
1623671700000|2021-06-14 11:55:00|2281.38|2280.88|2282.01|2281.51|2282.51|2282.01|2280.88|2280.38|394
1623672000000|2021-06-14 12:00:00|2281.76|2281.26|2281.51|2281.01|2282.26|2281.76|2281.51|2281.01|477
1623672300000|2021-06-14 12:05:00|2281.38|2280.88|2281.51|2281.01|2281.51|2281.01|2280.63|2280.13|4607
1623672600000|2021-06-14 12:10:00|2281.38|2280.88|2280.26|2279.76|2281.38|2280.88|2280.01|2279.51|3055
1623672900000|2021-06-14 12:15:00|2280.38|2279.88|2281.26|2280.76|2281.51|2281.01|2280.26|2279.76|573
1623673200000|2021-06-14 12:20:00|2281.38|2280.88|2281.01|2280.51|2281.76|2281.26|2281.01|2280.51|248
1623673500000|2021-06-14 12:25:00|2280.88|2280.38|2281.01|2280.51|2281.51|2281.01|2280.51|2280.01|428
1623673800000|2021-06-14 12:30:00|2281.13|2280.63|2280.63|2280.13|2281.26|2280.76|2280.51|2280.01|225
1623674100000|2021-06-14 12:35:00|2280.51|2280.01|2280.51|2280.01|2280.76|2280.26|2280.01|2279.51|424
1623674400000|2021-06-14 12:40:00|2280.38|2279.88|2280.63|2280.13|2281.01|2280.51|2280.26|2279.76|352
1623674700000|2021-06-14 12:45:00|2280.51|2280.01|2279.76|2279.26|2280.76|2280.26|2279.76|2279.26|346
1623675000000|2021-06-14 12:50:00|2279.63|2279.13|2279.01|2278.51|2280.26|2279.76|2278.76|2278.26|298
1623675300000|2021-06-14 12:55:00|2279.26|2278.76|2280.26|2279.76|2280.26|2279.76|2279.01|2278.51|4630
1623675600000|2021-06-14 13:00:00|2280.38|2279.88|2279.26|2278.76|2280.38|2279.88|2278.88|2278.38|1900
1623675900000|2021-06-14 13:05:00|2279.38|2278.88|2279.51|2279.01|2279.76|2279.26|2278.88|2278.38|6499
1623676200000|2021-06-14 13:10:00|2279.63|2279.13|2279.13|2278.63|2279.76|2279.26|2278.51|2278.01|611
1623676500000|2021-06-14 13:15:00|2279.01|2278.51|2278.76|2278.26|2279.51|2279.01|2278.26|2277.76|516
1623676800000|2021-06-14 13:20:00|2279.01|2278.51|2278.63|2278.13|2279.26|2278.76|2278.26|2277.76|1833
1623677100000|2021-06-14 13:25:00|2278.51|2278.01|2279.51|2279.01|2280.01|2279.51|2278.51|2278.01|362
1623677400000|2021-06-14 13:30:00|2279.63|2279.13|2278.76|2278.26|2280.76|2280.26|2278.63|2278.13|851
1623677700000|2021-06-14 13:35:00|2278.51|2278.01|2280.01|2279.51|2280.26|2279.76|2278.51|2278.01|741
1623678000000|2021-06-14 13:40:00|2280.13|2279.63|2279.76|2279.26|2280.51|2280.01|2279.76|2279.26|1298
1623678300000|2021-06-14 13:45:00|2279.63|2279.13|2280.26|2279.76|2281.01|2280.51|2279.26|2278.76|1006
1623678600000|2021-06-14 13:50:00|2280.13|2279.63|2276.51|2276.01|2280.26|2279.76|2276.51|2276.01|900
1623678900000|2021-06-14 13:55:00|2276.76|2276.26|2275.26|2274.76|2277.01|2276.51|2274.51|2274.01|1618
1623679200000|2021-06-14 14:00:00|2275.51|2275.01|2277.01|2276.51|2277.01|2276.51|2275.26|2274.76|2479
1623679500000|2021-06-14 14:05:00|2277.26|2276.76|2278.51|2278.01|2279.26|2278.76|2276.51|2276.01|8731
1623679800000|2021-06-14 14:10:00|2278.69|2278.19|2280.19|2279.69|2280.19|2279.69|2278.44|2277.94|1064
1623680100000|2021-06-14 14:15:00|2280.31|2279.81|2282.69|2282.19|2282.69|2282.19|2280.19|2279.69|2244
1623680400000|2021-06-14 14:20:00|2282.94|2282.44|2282.94|2282.44|2284.06|2283.56|2282.81|2282.31|830
1623680700000|2021-06-14 14:25:00|2282.81|2282.31|2282.94|2282.44|2283.69|2283.19|2282.56|2282.06|930
1623681000000|2021-06-14 14:30:00|2282.81|2282.31|2282.81|2282.31|2283.69|2283.19|2282.19|2281.69|546
1623681300000|2021-06-14 14:35:00|2282.69|2282.19|2282.31|2281.81|2283.06|2282.56|2281.94|2281.44|592
1623681600000|2021-06-14 14:40:00|2282.19|2281.69|2282.44|2281.94|2282.44|2281.94|2281.69|2281.19|2243
1623681900000|2021-06-14 14:45:00|2282.31|2281.81|2282.94|2282.44|2282.94|2282.44|2282.19|2281.69|1437
1623682200000|2021-06-14 14:50:00|2283.19|2282.69|2284.94|2284.44|2285.06|2284.56|2283.19|2282.69|1086
1623682500000|2021-06-14 14:55:00|2284.81|2284.31|2286.19|2285.69|2286.19|2285.69|2284.19|2283.69|1842
1623682800000|2021-06-14 15:00:00|2286.31|2285.81|2285.19|2284.69|2286.31|2285.81|2284.94|2284.44|1248
1623683100000|2021-06-14 15:05:00|2285.06|2284.56|2284.94|2284.44|2285.19|2284.69|2284.44|2283.94|1061
1623683400000|2021-06-14 15:10:00|2284.81|2284.31|2286.06|2285.56|2286.19|2285.69|2284.69|2284.19|1232
1623683700000|2021-06-14 15:15:00|2285.94|2285.44|2284.94|2284.44|2286.31|2285.81|2284.94|2284.44|1170
1623684000000|2021-06-14 15:20:00|2285.19|2284.69|2286.79|2285.29|2286.79|2285.81|2284.44|2283.94|2378
1623684300000|2021-06-14 15:25:00|2286.8|2285.3|2286.36|2284.86|2287.3|2285.8|2285.42|2283.92|2116
1623684600000|2021-06-14 15:30:00|2286.38|2284.88|2283.89|2282.49|2286.38|2284.88|2282.89|2281.49|149
1623684900000|2021-06-14 15:35:00|2283.26|2281.86|2282.26|2280.86|2285.01|2283.61|2281.76|2280.36|311
1623685200000|2021-06-14 15:40:00|2282.14|2280.74|2282.76|2281.36|2283.14|2281.74|2282.14|2280.74|32
1623685500000|2021-06-14 15:45:00|2282.64|2281.24|2284.26|2282.86|2284.26|2282.86|2282.51|2281.11|12
1623685800000|2021-06-14 15:50:00|2284.39|2282.99|2285.14|2283.74|2285.26|2283.86|2283.51|2282.11|1280
1623686100000|2021-06-14 15:55:00|2285.01|2283.61|2286.06|2284.56|2286.14|2284.74|2284.64|2283.24|25
1623686400000|2021-06-14 16:00:00|2286.07|2284.57|2285.9|2284.4|2286.07|2284.57|2285.38|2283.88|0
1623686700000|2021-06-14 16:05:00|2285.88|2284.38|2286.8|2285.3|2286.83|2285.33|2285.85|2284.35|0
1623687000000|2021-06-14 16:10:00|2286.81|2285.31|2286.81|2285.31|2286.83|2285.33|2286.78|2285.28|0
1623687300000|2021-06-14 16:15:00|2286.82|2285.32|2287.26|2285.76|2287.29|2285.79|2286.33|2284.83|0
1623687600000|2021-06-14 16:20:00|2287.27|2285.77|2286.76|2285.26|2287.35|2285.85|2286.76|2285.26|0
1623687900000|2021-06-14 16:25:00|2286.75|2285.25|2286.79|2285.29|2286.8|2285.3|2286.3|2284.8|0
1623688200000|2021-06-14 16:30:00|2286.77|2285.27|2285.7|2284.2|2286.77|2285.27|2285.67|2284.17|0
1623688500000|2021-06-14 16:35:00|2285.69|2284.19|2285.63|2284.13|2286.19|2284.69|2285.63|2284.13|0
1623688800000|2021-06-14 16:40:00|2285.64|2284.14|2285.64|2284.14|2286.13|2284.63|2285.18|2283.68|0
1623689100000|2021-06-14 16:45:00|2285.63|2284.13|2285.65|2284.15|2285.7|2284.2|2285.19|2283.69|0
1623689400000|2021-06-14 16:50:00|2285.64|2284.14|2285.61|2284.11|2285.67|2284.17|2285.6|2284.1|0
1623689700000|2021-06-14 16:55:00|2285.62|2284.12|2285.63|2284.13|2286.1|2284.6|2285.6|2284.1|0
1623690000000|2021-06-14 17:00:00|2285.61|2284.11|2285.64|2284.14|2286.12|2284.62|2285.6|2284.1|0
1623690300000|2021-06-14 17:05:00|2285.63|2284.13|2286.09|2284.59|2286.12|2284.62|2285.6|2284.1|0
1623690600000|2021-06-14 17:10:00|2286.1|2284.6|2286.18|2284.68|2286.19|2284.69|2286.09|2284.59|0
1623690900000|2021-06-14 17:15:00|2286.16|2284.66|2286.13|2284.63|2286.19|2284.69|2286.13|2284.63|0
1623691200000|2021-06-14 17:20:00|2286.14|2284.64|2286.6|2285.1|2286.63|2285.13|2286.12|2284.62|0
1623691500000|2021-06-14 17:25:00|2286.59|2285.09|2286.19|2284.69|2286.61|2285.11|2286.12|2284.62|0
1623691800000|2021-06-14 17:30:00|2286.2|2284.7|2286.69|2285.19|2286.69|2285.19|2286.18|2284.68|0
1623692100000|2021-06-14 17:35:00|2286.67|2285.17|2286.66|2285.16|2286.7|2285.2|2286.19|2284.69|0
1623692400000|2021-06-14 17:40:00|2286.64|2285.14|2286.62|2285.12|2286.71|2285.21|2286.62|2285.12|0
1623692700000|2021-06-14 17:45:00|2286.63|2285.13|2287.13|2285.63|2287.14|2285.64|2286.6|2285.1|0
1623693000000|2021-06-14 17:50:00|2287.14|2285.64|2286.97|2285.47|2287.14|2285.64|2286.97|2285.47|0
1623693300000|2021-06-14 17:55:00|2286.95|2285.45|2286.03|2284.53|2286.95|2285.45|2286|2284.5|0
1623693600000|2021-06-14 18:00:00|2286.02|2284.52|2286.01|2284.51|2286.49|2284.99|2285.98|2284.48|0
1623693900000|2021-06-14 18:05:00|2286|2284.5|2286.45|2284.95|2286.5|2285|2286|2284.5|0
1623694200000|2021-06-14 18:10:00|2286.46|2284.96|2286.46|2284.96|2286.5|2285|2286|2284.5|0
1623694500000|2021-06-14 18:15:00|2286.45|2284.95|2286.38|2284.88|2286.49|2284.99|2286.35|2284.85|0
1623694800000|2021-06-14 18:20:00|2286.37|2284.87|2286.39|2284.89|2286.41|2284.91|2286.35|2284.85|0
1623695100000|2021-06-14 18:25:00|2286.38|2284.88|2285.74|2284.24|2286.38|2284.88|2285.74|2284.24|0
1623695400000|2021-06-14 18:30:00|2285.73|2284.23|2285.81|2284.31|2285.81|2284.31|2285.73|2284.23|0
1623695700000|2021-06-14 18:35:00|2285.8|2284.3|2285.83|2284.33|2285.83|2284.33|2285.77|2284.27|0
1623696000000|2021-06-14 18:40:00|2285.84|2284.34|2286.85|2285.35|2286.85|2285.35|2285.84|2284.34|0
1623696300000|2021-06-14 18:45:00|2286.84|2285.34|2287.31|2285.81|2287.32|2285.82|2286.81|2285.31|0
1623696600000|2021-06-14 18:50:00|2287.32|2285.82|2287.3|2285.8|2287.32|2285.82|2286.81|2285.31|0
1623696900000|2021-06-14 18:55:00|2287.31|2285.81|2287.29|2285.79|2287.31|2285.81|2287.27|2285.77|0
1623697200000|2021-06-14 19:00:00|2287.27|2285.77|2287.78|2286.28|2287.82|2286.32|2287.26|2285.76|0
1623697500000|2021-06-14 19:05:00|2287.79|2286.29|2287.29|2285.79|2287.79|2286.29|2287.23|2285.73|0
1623697800000|2021-06-14 19:10:00|2287.28|2285.78|2287.23|2285.73|2287.76|2286.26|2287.23|2285.73|0
1623698100000|2021-06-14 19:15:00|2287.25|2285.75|2287.25|2285.75|2287.7|2286.2|2287.23|2285.73|0
1623698400000|2021-06-14 19:20:00|2287.23|2285.73|2287.77|2286.27|2287.77|2286.27|2287.23|2285.73|0
1623698700000|2021-06-14 19:25:00|2287.76|2286.26|2288.31|2286.81|2288.31|2286.81|2287.73|2286.23|0
1623699000000|2021-06-14 19:30:00|2288.3|2286.8|2287.96|2286.46|2288.42|2286.92|2287.95|2286.45|0
1623699300000|2021-06-14 19:35:00|2287.97|2286.47|2288.47|2286.97|2288.48|2286.98|2287.97|2286.47|0
1623699600000|2021-06-14 19:40:00|2288.48|2286.98|2289.05|2287.55|2289.08|2287.58|2288.48|2286.98|0
1623699900000|2021-06-14 19:45:00|2289.06|2287.56|2290.09|2288.59|2290.09|2288.59|2289.03|2287.53|0
1623700200000|2021-06-14 19:50:00|2290.03|2288.53|2290.76|2289.26|2290.78|2289.28|2289.57|2288.07|0
1623700500000|2021-06-14 19:55:00|2290.78|2289.28|2291.48|2289.98|2291.71|2290.21|2290.62|2289.12|0
1623700800000|2021-06-14 20:00:00|2291.51|2290.01|2292.66|2291.16|2292.97|2291.47|2291.5|2290|0
1623701100000|2021-06-14 20:05:00|2292.65|2291.15|2291.78|2290.28|2292.65|2291.15|2291.54|2290.04|0
1623701400000|2021-06-14 20:10:00|2291.8|2290.3|2291.61|2290.11|2291.99|2290.49|2291.32|2289.82|0
1623701700000|2021-06-14 20:15:00|2291.63|2290.13|2291.55|2290.05|2291.67|2290.17|2291.46|2289.96|0
1623702000000|2021-06-14 20:20:00|2291.59|2290.09|2291.71|2290.21|2291.75|2290.25|2291.59|2290.09|0
1623702300000|2021-06-14 20:25:00|2291.67|2290.17|2291.8|2290.3|2291.8|2290.3|2291.67|2290.17|0
1623702600000|2021-06-14 20:30:00|2291.78|2290.28|2291.28|2289.78|2291.78|2290.28|2291.14|2289.64|0
1623702900000|2021-06-14 20:35:00|2291.26|2289.76|2291.38|2289.88|2291.49|2289.99|2291.14|2289.64|0
1623703200000|2021-06-14 20:40:00|2291.4|2289.9|2291.28|2289.78|2291.49|2289.99|2290.93|2289.43|0
1623703500000|2021-06-14 20:45:00|2291.3|2289.8|2291.28|2289.78|2291.38|2289.88|2291.04|2289.54|0
1623703800000|2021-06-14 20:50:00|2291.26|2289.76|2291.37|2289.87|2291.58|2290.08|2291.14|2289.64|0
1623704100000|2021-06-14 20:55:00|2291.39|2289.89|2291.56|2290.06|2291.58|2290.08|2291.03|2289.53|0
1623704400000|2021-06-14 21:00:00|2291.52|2290.02|2291.52|2290.02|2291.56|2290.06|2291.48|2289.98|0
1623704700000|2021-06-14 21:05:00|2291.48|2289.98|2291.43|2289.93|2291.52|2290.02|2291.43|2289.93|0
1623705000000|2021-06-14 21:10:00|2291.48|2289.98|2291.56|2290.06|2291.64|2290.14|2291.48|2289.98|0
1623705300000|2021-06-14 21:15:00|2291.6|2290.1|2291.6|2290.1|2291.64|2290.14|2291.6|2290.1|0
1623705600000|2021-06-14 21:20:00|2291.56|2290.06|2291.58|2290.08|2291.6|2290.1|2291.56|2290.06|0
1623705900000|2021-06-14 21:25:00|2291.68|2290.18|2291.8|2290.3|2291.8|2290.3|2291.64|2290.14|0
1623706200000|2021-06-14 21:30:00|2291.79|2290.29|2291.75|2290.25|2291.79|2290.29|2291.71|2290.21|0
1623706500000|2021-06-14 21:35:00|2291.86|2290.36|2291.72|2290.22|2291.97|2290.47|2291.72|2290.22|0
1623706800000|2021-06-14 21:40:00|2291.68|2290.18|2291.76|2290.26|2291.76|2290.26|2291.68|2290.18|0
1623707100000|2021-06-14 21:45:00|2291.72|2290.22|2291.68|2290.18|2291.72|2290.22|2291.64|2290.14|0
1623707400000|2021-06-14 21:50:00|2291.76|2290.26|2291.79|2290.29|2291.8|2290.3|2291.68|2290.18|0
1623707700000|2021-06-14 21:55:00|2291.75|2290.25|2291.79|2290.29|2291.79|2290.29|2291.75|2290.25|0
1623708000000|2021-06-14 22:00:00|2291.81|2290.31|2290.76|2289.26|2292.05|2290.55|2290.76|2289.26|0
1623708300000|2021-06-14 22:05:00|2290.74|2289.24|2290.76|2289.26|2290.76|2289.26|2290.55|2289.05|0
1623708600000|2021-06-14 22:10:00|2290.77|2289.27|2290.76|2289.26|2291.05|2289.55|2290.65|2289.15|0
1623708900000|2021-06-14 22:15:00|2290.75|2289.25|2291.01|2289.51|2291.01|2289.51|2290.65|2289.15|0
1623709200000|2021-06-14 22:20:00|2290.99|2289.49|2290.77|2289.27|2290.99|2289.49|2290.72|2289.22|0
1623709500000|2021-06-14 22:25:00|2290.79|2289.29|2291.11|2289.61|2291.11|2289.61|2290.77|2289.27|0
1623709800000|2021-06-14 22:30:00|2291.1|2289.6|2291.22|2289.72|2291.27|2289.77|2291.01|2289.51|0
1623710100000|2021-06-14 22:35:00|2291.23|2289.73|2291.01|2289.51|2291.32|2289.82|2291.01|2289.51|0
1623710400000|2021-06-14 22:40:00|2291|2289.5|2291.22|2289.72|2291.22|2289.72|2290.96|2289.46|0
1623710700000|2021-06-14 22:45:00|2291.23|2289.73|2291.11|2289.61|2291.32|2289.82|2291.11|2289.61|0
1623711000000|2021-06-14 22:50:00|2291.09|2289.59|2291.01|2289.51|2291.09|2289.59|2290.91|2289.41|0
1623711300000|2021-06-14 22:55:00|2291.02|2289.52|2291.11|2289.61|2291.11|2289.61|2291.01|2289.51|0
1623711600000|2021-06-14 23:00:00|2291.1|2289.6|2291.67|2290.17|2291.77|2290.27|2291.07|2289.57|0
1623711900000|2021-06-14 23:05:00|2291.66|2290.16|2291.61|2290.11|2291.67|2290.17|2291.32|2289.82|0
1623712200000|2021-06-14 23:10:00|2291.6|2290.1|2291.46|2289.96|2291.61|2290.11|2291.46|2289.96|0
1623712500000|2021-06-14 23:15:00|2291.44|2289.94|2291.56|2290.06|2291.56|2290.06|2291.32|2289.82|0
1623712800000|2021-06-14 23:20:00|2291.55|2290.05|2291.32|2289.82|2291.56|2290.06|2291.32|2289.82|0
1623713100000|2021-06-14 23:25:00|2291.34|2289.84|2291.46|2289.96|2291.51|2290.01|2291.34|2289.84|0
1623713400000|2021-06-14 23:30:00|2291.48|2289.98|2291.56|2290.06|2291.56|2290.06|2291.48|2289.98|0
1623713700000|2021-06-14 23:35:00|2291.58|2290.08|2291.77|2290.27|2291.77|2290.27|2291.56|2290.06|0
1623714000000|2021-06-14 23:40:00|2291.75|2290.25|2291.67|2290.17|2291.77|2290.27|2291.67|2290.17|0
1623714300000|2021-06-14 23:45:00|2291.72|2290.22|2291.77|2290.27|2292.01|2290.51|2291.67|2290.17|0
1623714600000|2021-06-14 23:50:00|2291.78|2290.28|2291.22|2289.72|2291.87|2290.37|2291.22|2289.72|0
1623714900000|2021-06-14 23:55:00|2291.21|2289.71|2291.01|2289.51|2291.22|2289.72|2290.91|2289.41|0
1623715200000|2021-06-15 00:00:00|2291.02|2289.52|2291.77|2290.27|2292.11|2290.61|2290.91|2289.41|0
1623715500000|2021-06-15 00:05:00|2291.78|2290.28|2292.75|2291.25|2292.75|2291.25|2291.56|2290.06|0
1623715800000|2021-06-15 00:10:00|2292.74|2291.24|2292.77|2291.27|2292.95|2291.45|2292.54|2291.04|0
1623716100000|2021-06-15 00:15:00|2292.79|2291.29|2292.22|2290.72|2293.13|2291.63|2291.87|2290.37|0
1623716400000|2021-06-15 00:20:00|2292.23|2290.73|2291.78|2290.28|2292.25|2290.75|2291.75|2290.25|0
1623716700000|2021-06-15 00:25:00|2291.8|2290.3|2292.77|2291.27|2293.26|2291.76|2291.8|2290.3|0
1623717000000|2021-06-15 00:30:00|2292.83|2291.33|2293.69|2292.19|2293.7|2292.2|2292.83|2291.33|0
1623717300000|2021-06-15 00:35:00|2293.68|2292.18|2293.74|2292.24|2294.2|2292.7|2293.23|2291.73|0
1623717600000|2021-06-15 00:40:00|2293.72|2292.22|2294.24|2292.74|2294.26|2292.76|2293.24|2291.74|0
1623717900000|2021-06-15 00:45:00|2294.23|2292.73|2293.73|2292.23|2294.24|2292.74|2293.73|2292.23|0
1623718200000|2021-06-15 00:50:00|2293.71|2292.21|2293.74|2292.24|2293.74|2292.24|2293.23|2291.73|0
1623718500000|2021-06-15 00:55:00|2293.75|2292.25|2294.62|2293.12|2294.63|2293.13|2293.7|2292.2|0
1623718800000|2021-06-15 01:00:00|2294.61|2293.11|2295.12|2293.62|2295.15|2293.65|2294.61|2293.11|0
1623719100000|2021-06-15 01:05:00|2295.11|2293.61|2295.14|2293.64|2295.35|2293.85|2295.1|2293.6|0
1623719400000|2021-06-15 01:10:00|2295.28|2293.78|2295.6|2294.1|2295.6|2294.1|2295.1|2293.6|0
1623719700000|2021-06-15 01:15:00|2295.65|2294.15|2296.11|2294.61|2296.13|2294.63|2295.59|2294.09|0
1623720000000|2021-06-15 01:20:00|2296.1|2294.6|2295.62|2294.12|2296.11|2294.61|2295.61|2294.11|0
1623720300000|2021-06-15 01:25:00|2295.63|2294.13|2295.59|2294.09|2295.63|2294.13|2295.14|2293.64|0
1623720600000|2021-06-15 01:30:00|2295.6|2294.1|2294.62|2293.12|2295.64|2294.14|2294.62|2293.12|0
1623720900000|2021-06-15 01:35:00|2294.61|2293.11|2295.07|2293.57|2295.1|2293.6|2294.58|2293.08|0
1623721200000|2021-06-15 01:40:00|2295.05|2293.55|2294.58|2293.08|2295.07|2293.57|2294.56|2293.06|0
1623721500000|2021-06-15 01:45:00|2294.56|2293.06|2294.55|2293.05|2295.02|2293.52|2294.53|2293.03|0
1623721800000|2021-06-15 01:50:00|2294.53|2293.03|2294.53|2293.03|2294.58|2293.08|2294.52|2293.02|0
1623722100000|2021-06-15 01:55:00|2294.52|2293.02|2294.08|2292.58|2294.55|2293.05|2294.07|2292.57|0
1623722400000|2021-06-15 02:00:00|2294.07|2292.57|2293.12|2291.62|2294.09|2292.59|2292.64|2291.14|0
1623722700000|2021-06-15 02:05:00|2293.11|2291.61|2293.62|2292.12|2293.62|2292.12|2293.1|2291.6|0
1623723000000|2021-06-15 02:10:00|2293.61|2292.11|2293.87|2292.37|2294.1|2292.6|2293.59|2292.09|0
1623723300000|2021-06-15 02:15:00|2293.8|2292.3|2293.62|2292.12|2294.1|2292.6|2293.6|2292.1|0
1623723600000|2021-06-15 02:20:00|2293.61|2292.11|2294.1|2292.6|2294.1|2292.6|2293.38|2291.88|0
1623723900000|2021-06-15 02:25:00|2294.09|2292.59|2294.12|2292.62|2294.14|2292.64|2293.63|2292.13|0
1623724200000|2021-06-15 02:30:00|2294.13|2292.63|2294.15|2292.65|2294.61|2293.11|2294.12|2292.62|0
1623724500000|2021-06-15 02:35:00|2294.16|2292.66|2294.66|2293.16|2294.66|2293.16|2294.14|2292.64|0
1623724800000|2021-06-15 02:40:00|2294.64|2293.14|2294.66|2293.16|2294.67|2293.17|2294.41|2292.91|0
1623725100000|2021-06-15 02:45:00|2294.65|2293.15|2295.13|2293.63|2295.13|2293.63|2294.64|2293.14|0
1623725400000|2021-06-15 02:50:00|2295.12|2293.62|2294.66|2293.16|2295.13|2293.63|2294.64|2293.14|0
1623725700000|2021-06-15 02:55:00|2294.65|2293.15|2294.6|2293.1|2294.65|2293.15|2294.6|2293.1|0
1623726000000|2021-06-15 03:00:00|2294.59|2293.09|2294.6|2293.1|2294.61|2293.11|2294.11|2292.61|0
1623726300000|2021-06-15 03:05:00|2294.61|2293.11|2294.59|2293.09|2294.61|2293.11|2294.12|2292.62|0
1623726600000|2021-06-15 03:10:00|2294.6|2293.1|2294.61|2293.11|2294.61|2293.11|2294.12|2292.62|0
1623726900000|2021-06-15 03:15:00|2294.6|2293.1|2294.61|2293.11|2294.62|2293.12|2294.59|2293.09|0
1623727200000|2021-06-15 03:20:00|2294.62|2293.12|2294.61|2293.11|2294.63|2293.13|2294.6|2293.1|0
1623727500000|2021-06-15 03:25:00|2294.62|2293.12|2294.63|2293.13|2295.11|2293.61|2294.61|2293.11|0
1623727800000|2021-06-15 03:30:00|2294.62|2293.12|2295.58|2294.08|2295.6|2294.1|2294.61|2293.11|0
1623728100000|2021-06-15 03:35:00|2295.59|2294.09|2296.07|2294.57|2296.12|2294.62|2295.58|2294.08|0
1623728400000|2021-06-15 03:40:00|2296.08|2294.58|2296.05|2294.55|2296.08|2294.58|2295.61|2294.11|0
1623728700000|2021-06-15 03:45:00|2296.06|2294.56|2296.51|2295.01|2296.98|2295.48|2296.06|2294.56|0
1623729000000|2021-06-15 03:50:00|2296.5|2295|2296.96|2295.46|2296.98|2295.48|2296.48|2294.98|0
1623729300000|2021-06-15 03:55:00|2296.97|2295.47|2296.02|2294.52|2296.98|2295.48|2296.02|2294.52|0
1623729600000|2021-06-15 04:00:00|2296.03|2294.53|2296|2294.5|2296.51|2295.01|2296|2294.5|0
1623729900000|2021-06-15 04:05:00|2295.99|2294.49|2296.03|2294.53|2296.46|2294.96|2295.98|2294.48|0
1623730200000|2021-06-15 04:10:00|2296.16|2294.66|2296.48|2294.98|2296.49|2294.99|2296.16|2294.66|0
1623730500000|2021-06-15 04:15:00|2296.46|2294.96|2296.04|2294.54|2296.49|2294.99|2296.02|2294.52|0
1623730800000|2021-06-15 04:20:00|2296.03|2294.53|2296.04|2294.54|2296.04|2294.54|2296.03|2294.53|0
1623731100000|2021-06-15 04:25:00|2296.03|2294.53|2296.02|2294.52|2296.03|2294.53|2296|2294.5|0
1623731400000|2021-06-15 04:30:00|2296.03|2294.53|2296|2294.5|2296.03|2294.53|2295.99|2294.49|0
1623731700000|2021-06-15 04:35:00|2295.99|2294.49|2295.73|2294.23|2296|2294.5|2295.72|2294.22|0
1623732000000|2021-06-15 04:40:00|2295.71|2294.21|2296.17|2294.67|2296.17|2294.67|2295.71|2294.21|0
1623732300000|2021-06-15 04:45:00|2296.1|2294.6|2295.74|2294.24|2296.18|2294.68|2295.71|2294.21|0
1623732600000|2021-06-15 04:50:00|2295.72|2294.22|2296.17|2294.67|2296.17|2294.67|2295.72|2294.22|0
1623732900000|2021-06-15 04:55:00|2296.03|2294.53|2296.12|2294.62|2296.18|2294.68|2295.66|2294.16|0
1623733200000|2021-06-15 05:00:00|2295.99|2294.49|2296.14|2294.64|2296.15|2294.65|2295.66|2294.16|0
1623733500000|2021-06-15 05:05:00|2296.13|2294.63|2295.15|2293.65|2296.15|2294.65|2295.13|2293.63|0
1623733800000|2021-06-15 05:10:00|2295.13|2293.63|2295.16|2293.66|2295.63|2294.13|2295.12|2293.62|0
1623734100000|2021-06-15 05:15:00|2295.17|2293.67|2295.18|2293.68|2295.63|2294.13|2295.16|2293.66|0
1623734400000|2021-06-15 05:20:00|2295.19|2293.69|2295.19|2293.69|2295.19|2293.69|2295.16|2293.66|0
1623734700000|2021-06-15 05:25:00|2295.18|2293.68|2295.16|2293.66|2295.18|2293.68|2295.14|2293.64|0
1623735000000|2021-06-15 05:30:00|2295.17|2293.67|2295.58|2294.08|2295.64|2294.14|2295.14|2293.64|0
1623735300000|2021-06-15 05:35:00|2295.57|2294.07|2295.1|2293.6|2295.59|2294.09|2295.1|2293.6|0
1623735600000|2021-06-15 05:40:00|2295.11|2293.61|2295.12|2293.62|2295.12|2293.62|2295.07|2293.57|0
1623735900000|2021-06-15 05:45:00|2295.13|2293.63|2294.61|2293.11|2295.13|2293.63|2294.61|2293.11|0
1623736200000|2021-06-15 05:50:00|2294.62|2293.12|2295.09|2293.59|2295.1|2293.6|2294.61|2293.11|0
1623736500000|2021-06-15 05:55:00|2295.1|2293.6|2295.63|2294.13|2295.63|2294.13|2295.1|2293.6|0
1623736800000|2021-06-15 06:00:00|2295.62|2294.12|2294.23|2292.73|2295.62|2294.12|2294.18|2292.68|0
1623737100000|2021-06-15 06:05:00|2294.22|2292.72|2294.18|2292.68|2294.44|2292.94|2294.17|2292.67|0
1623737400000|2021-06-15 06:10:00|2294.19|2292.69|2293.75|2292.25|2294.2|2292.7|2293.72|2292.22|0
1623737700000|2021-06-15 06:15:00|2293.76|2292.26|2294.22|2292.72|2294.27|2292.77|2293.76|2292.26|0
1623738000000|2021-06-15 06:20:00|2294.23|2292.73|2295.19|2293.69|2295.22|2293.72|2294.22|2292.72|0
1623738300000|2021-06-15 06:25:00|2295.2|2293.7|2295.36|2293.86|2295.37|2293.87|2294.74|2293.24|0
1623738600000|2021-06-15 06:30:00|2295.37|2293.87|2294.89|2293.49|2295.39|2293.89|2293.01|2291.61|13
1623738900000|2021-06-15 06:35:00|2295.01|2293.61|2294.89|2293.49|2295.26|2293.86|2294.89|2293.49|47
1623739200000|2021-06-15 06:40:00|2295.01|2293.61|2295.01|2293.61|2295.14|2293.74|2294.89|2293.49|0
1623739500000|2021-06-15 06:45:00|2294.89|2293.49|2295.39|2293.99|2295.76|2294.36|2294.89|2293.49|18
1623739800000|2021-06-15 06:50:00|2295.51|2294.11|2296.39|2294.99|2296.76|2295.36|2295.51|2294.11|8
1623740100000|2021-06-15 06:55:00|2296.44|2294.94|2296.36|2294.86|2296.87|2295.37|2296.35|2294.85|0
1623740400000|2021-06-15 07:00:00|2296.35|2294.85|2293.31|2292.81|2297.94|2297.44|2289.94|2289.44|3892
1623740700000|2021-06-15 07:05:00|2293.94|2293.44|2295.69|2295.19|2298.19|2297.69|2293.94|2293.44|2637
1623741000000|2021-06-15 07:10:00|2295.56|2295.06|2294.06|2293.56|2297.19|2296.69|2293.69|2293.19|2262
1623741300000|2021-06-15 07:15:00|2294.19|2293.69|2292.94|2292.44|2294.81|2294.31|2292.19|2291.69|1585
1623741600000|2021-06-15 07:20:00|2292.44|2291.94|2291.19|2290.69|2294.44|2293.94|2289.81|2289.31|2019
1623741900000|2021-06-15 07:25:00|2291.06|2290.56|2290.94|2290.44|2291.19|2290.69|2288.69|2288.19|6164
1623742200000|2021-06-15 07:30:00|2291.19|2290.69|2292.44|2291.94|2293.19|2292.69|2289.69|2289.19|1170
1623742500000|2021-06-15 07:35:00|2292.31|2291.81|2293.94|2293.44|2294.19|2293.69|2292.31|2291.81|6340
1623742800000|2021-06-15 07:40:00|2293.97|2293.47|2292.72|2292.22|2294.47|2293.97|2292.72|2292.22|1125
1623743100000|2021-06-15 07:45:00|2292.84|2292.34|2294.47|2293.97|2294.97|2294.47|2292.09|2291.59|1337
1623743400000|2021-06-15 07:50:00|2294.34|2293.84|2296.72|2296.22|2296.72|2296.22|2293.97|2293.47|5163
1623743700000|2021-06-15 07:55:00|2296.84|2296.34|2297.47|2296.97|2297.72|2297.22|2296.22|2295.72|5154
1623744000000|2021-06-15 08:00:00|2297.22|2296.72|2296.47|2295.97|2298.47|2297.97|2296.22|2295.72|1214
1623744300000|2021-06-15 08:05:00|2296.34|2295.84|2295.09|2294.59|2296.97|2296.47|2294.47|2293.97|1109
1623744600000|2021-06-15 08:10:00|2295.22|2294.72|2295.72|2295.22|2295.72|2295.22|2294.34|2293.84|1240
1623744900000|2021-06-15 08:15:00|2295.97|2295.47|2295.72|2295.22|2295.97|2295.47|2294.72|2294.22|723
1623745200000|2021-06-15 08:20:00|2295.59|2295.09|2295.09|2294.59|2295.97|2295.47|2293.84|2293.34|1336
1623745500000|2021-06-15 08:25:00|2295.22|2294.72|2294.72|2294.22|2295.47|2294.97|2293.97|2293.47|670
1623745800000|2021-06-15 08:30:00|2294.84|2294.34|2293.22|2292.72|2294.84|2294.34|2292.59|2292.09|1618
1623746100000|2021-06-15 08:35:00|2293.09|2292.59|2295.47|2294.97|2295.47|2294.97|2293.09|2292.59|866
1623746400000|2021-06-15 08:40:00|2295.34|2294.84|2294.72|2294.22|2295.47|2294.97|2293.97|2293.47|594
1623746700000|2021-06-15 08:45:00|2294.84|2294.34|2294.72|2294.22|2295.72|2295.22|2294.47|2293.97|589
1623747000000|2021-06-15 08:50:00|2294.59|2294.09|2294.09|2293.59|2294.72|2294.22|2293.47|2292.97|1854
1623747300000|2021-06-15 08:55:00|2294.22|2293.72|2294.22|2293.72|2294.22|2293.72|2293.22|2292.72|921
1623747600000|2021-06-15 09:00:00|2294.34|2293.84|2295.22|2294.72|2295.47|2294.97|2293.47|2292.97|4560
1623747900000|2021-06-15 09:05:00|2295.47|2294.97|2295.72|2295.22|2296.47|2295.97|2295.47|2294.97|1363
1623748200000|2021-06-15 09:10:00|2295.59|2295.09|2295.97|2295.47|2296.97|2296.47|2295.59|2295.09|855
1623748500000|2021-06-15 09:15:00|2295.84|2295.34|2296.97|2296.47|2297.22|2296.72|2294.97|2294.47|1026
1623748800000|2021-06-15 09:20:00|2297.09|2296.59|2296.97|2296.47|2297.59|2297.09|2296.47|2295.97|854
1623749100000|2021-06-15 09:25:00|2297.09|2296.59|2297.72|2297.22|2297.97|2297.47|2296.47|2295.97|4691
1623749400000|2021-06-15 09:30:00|2297.59|2297.09|2297.72|2297.22|2298.59|2298.09|2297.22|2296.72|882
1623749700000|2021-06-15 09:35:00|2297.84|2297.34|2296.47|2295.97|2297.84|2297.34|2296.22|2295.72|836
1623750000000|2021-06-15 09:40:00|2296.72|2296.22|2296.47|2295.97|2297.47|2296.97|2296.22|2295.72|669
1623750300000|2021-06-15 09:45:00|2296.59|2296.09|2295.59|2295.09|2296.72|2296.22|2295.47|2294.97|593
1623750600000|2021-06-15 09:50:00|2295.47|2294.97|2295.22|2294.72|2295.97|2295.47|2294.47|2293.97|1268
1623750900000|2021-06-15 09:55:00|2295.34|2294.84|2294.72|2294.22|2295.72|2295.22|2294.72|2294.22|543
1623751200000|2021-06-15 10:00:00|2294.97|2294.47|2294.47|2293.97|2295.59|2295.09|2294.22|2293.72|864
1623751500000|2021-06-15 10:05:00|2294.59|2294.09|2292.09|2291.59|2294.59|2294.09|2291.97|2291.47|3035
1623751800000|2021-06-15 10:10:00|2292.22|2291.72|2290.97|2290.47|2292.22|2291.72|2290.97|2290.47|942
1623752100000|2021-06-15 10:15:00|2291.09|2290.59|2292.09|2291.59|2292.22|2291.72|2290.84|2290.34|787
1623752400000|2021-06-15 10:20:00|2291.97|2291.47|2291.22|2290.72|2291.97|2291.47|2290.72|2290.22|1551
1623752700000|2021-06-15 10:25:00|2291.09|2290.59|2290.97|2290.47|2291.59|2291.09|2290.97|2290.47|1274
1623753000000|2021-06-15 10:30:00|2290.84|2290.34|2290.47|2289.97|2290.97|2290.47|2290.22|2289.72|862
1623753300000|2021-06-15 10:35:00|2290.34|2289.84|2289.72|2289.22|2290.34|2289.84|2289.47|2288.97|1048
1623753600000|2021-06-15 10:40:00|2289.47|2288.97|2290.47|2289.97|2290.47|2289.97|2289.47|2288.97|607
1623753900000|2021-06-15 10:45:00|2290.34|2289.84|2290.97|2290.47|2290.97|2290.47|2289.97|2289.47|871
1623754200000|2021-06-15 10:50:00|2290.84|2290.34|2290.72|2290.22|2291.72|2291.22|2290.72|2290.22|644
1623754500000|2021-06-15 10:55:00|2290.84|2290.34|2290.72|2290.22|2291.22|2290.72|2289.97|2289.47|2677
1623754800000|2021-06-15 11:00:00|2290.59|2290.09|2289.47|2288.97|2290.72|2290.22|2289.47|2288.97|1008
1623755100000|2021-06-15 11:05:00|2289.34|2288.84|2288.72|2288.22|2289.72|2289.22|2288.47|2287.97|7790
1623755400000|2021-06-15 11:10:00|2288.59|2288.09|2286.97|2286.47|2289.47|2288.97|2286.97|2286.47|656
1623755700000|2021-06-15 11:15:00|2287.22|2286.72|2288.84|2288.34|2288.97|2288.47|2286.97|2286.47|700
1623756000000|2021-06-15 11:20:00|2288.72|2288.22|2288.84|2288.34|2289.22|2288.72|2287.97|2287.47|539
1623756300000|2021-06-15 11:25:00|2288.97|2288.47|2288.47|2287.97|2289.22|2288.72|2288.47|2287.97|803
1623756600000|2021-06-15 11:30:00|2288.59|2288.09|2289.84|2289.34|2289.97|2289.47|2288.47|2287.97|547
1623756900000|2021-06-15 11:35:00|2289.97|2289.47|2288.97|2288.47|2289.97|2289.47|2288.97|2288.47|14704
1623757200000|2021-06-15 11:40:00|2289.13|2288.63|2288.5|2288|2289.38|2288.88|2287.88|2287.38|5672
1623757500000|2021-06-15 11:45:00|2288.63|2288.13|2289.38|2288.88|2289.63|2289.13|2288.38|2287.88|1838
1623757800000|2021-06-15 11:50:00|2289.25|2288.75|2290.5|2290|2290.63|2290.13|2289.13|2288.63|598
1623758100000|2021-06-15 11:55:00|2290.63|2290.13|2290.38|2289.88|2290.88|2290.38|2290|2289.5|873
1623758400000|2021-06-15 12:00:00|2290.25|2289.75|2290.13|2289.63|2291|2290.5|2290|2289.5|786
1623758700000|2021-06-15 12:05:00|2290.38|2289.88|2290.25|2289.75|2290.88|2290.38|2289.88|2289.38|775
1623759000000|2021-06-15 12:10:00|2290.38|2289.88|2289.25|2288.75|2290.38|2289.88|2289.13|2288.63|650
1623759300000|2021-06-15 12:15:00|2289.38|2288.88|2288.88|2288.38|2289.38|2288.88|2288.38|2287.88|2760
1623759600000|2021-06-15 12:20:00|2288.75|2288.25|2291|2290.5|2291.13|2290.63|2288.75|2288.25|822
1623759900000|2021-06-15 12:25:00|2291.13|2290.63|2291|2290.5|2291.38|2290.88|2290.63|2290.13|1687
1623760200000|2021-06-15 12:30:00|2291.13|2290.63|2292.38|2291.88|2292.63|2292.13|2289.88|2289.38|4289
1623760500000|2021-06-15 12:35:00|2292.25|2291.75|2292.38|2291.88|2292.63|2292.13|2291.88|2291.38|3158
1623760800000|2021-06-15 12:40:00|2292.5|2292|2291.38|2290.88|2292.63|2292.13|2291.13|2290.63|2027
1623761100000|2021-06-15 12:45:00|2291.25|2290.75|2290.38|2289.88|2291.38|2290.88|2290.13|2289.63|701
1623761400000|2021-06-15 12:50:00|2290.25|2289.75|2289.88|2289.38|2290.63|2290.13|2289.75|2289.25|2352
1623761700000|2021-06-15 12:55:00|2290|2289.5|2287.88|2287.38|2290|2289.5|2287.38|2286.88|3870
1623762000000|2021-06-15 13:00:00|2288.13|2287.63|2286.88|2286.38|2288.5|2288|2286.38|2285.88|3536
1623762300000|2021-06-15 13:05:00|2287|2286.5|2285.5|2285|2287.13|2286.63|2284.63|2284.13|5101
1623762600000|2021-06-15 13:10:00|2285.63|2285.13|2285.5|2285|2286.75|2286.25|2284.75|2284.25|4996
1623762900000|2021-06-15 13:15:00|2285.38|2284.88|2284.25|2283.75|2285.38|2284.88|2282.38|2281.88|2316
1623763200000|2021-06-15 13:20:00|2284.13|2283.63|2285.63|2285.13|2286.25|2285.75|2283.88|2283.38|1007
1623763500000|2021-06-15 13:25:00|2285.5|2285|2285.88|2285.38|2286.25|2285.75|2284.38|2283.88|944
1623763800000|2021-06-15 13:30:00|2286.13|2285.63|2286.13|2285.63|2286.88|2286.38|2284.75|2284.25|1147
1623764100000|2021-06-15 13:35:00|2286|2285.5|2283.88|2283.38|2286.63|2286.13|2283.5|2283|1635
1623764400000|2021-06-15 13:40:00|2283.75|2283.25|2284.38|2283.88|2284.63|2284.13|2283.13|2282.63|2664
1623764700000|2021-06-15 13:45:00|2284.25|2283.75|2284.13|2283.63|2285.25|2284.75|2283.63|2283.13|1460
1623765000000|2021-06-15 13:50:00|2284|2283.5|2282.63|2282.13|2284.38|2283.88|2282.38|2281.88|955
1623765300000|2021-06-15 13:55:00|2282.5|2282|2281.63|2281.13|2282.63|2282.13|2280.88|2280.38|1307
1623765600000|2021-06-15 14:00:00|2282.13|2281.63|2281.13|2280.63|2283.63|2283.13|2280.13|2279.63|5442
1623765900000|2021-06-15 14:05:00|2281.25|2280.75|2279.75|2279.25|2282|2281.5|2279.75|2279.25|6625
1623766200000|2021-06-15 14:10:00|2279.51|2279.01|2278.64|2278.14|2280.39|2279.89|2278.39|2277.89|2666
1623766500000|2021-06-15 14:15:00|2278.76|2278.26|2280.26|2279.76|2281.14|2280.64|2278.39|2277.89|2282
1623766800000|2021-06-15 14:20:00|2280.14|2279.64|2280.39|2279.89|2280.89|2280.39|2279.64|2279.14|1298
1623767100000|2021-06-15 14:25:00|2280.64|2280.14|2279.26|2278.76|2280.64|2280.14|2278.64|2278.14|1350
1623767400000|2021-06-15 14:30:00|2279.39|2278.89|2280.39|2279.89|2280.64|2280.14|2279.14|2278.64|1082
1623767700000|2021-06-15 14:35:00|2280.14|2279.64|2281.64|2281.14|2281.64|2281.14|2279.89|2279.39|1204
1623768000000|2021-06-15 14:40:00|2281.39|2280.89|2281.14|2280.64|2281.64|2281.14|2280.64|2280.14|1369
1623768300000|2021-06-15 14:45:00|2281.01|2280.51|2280.39|2279.89|2281.14|2280.64|2279.89|2279.39|4850
1623768600000|2021-06-15 14:50:00|2280.26|2279.76|2281.39|2280.89|2282.39|2281.89|2280.26|2279.76|10316
1623768900000|2021-06-15 14:55:00|2281.64|2281.14|2281.26|2280.76|2281.64|2281.14|2280.64|2280.14|1610
1623769200000|2021-06-15 15:00:00|2281.14|2280.64|2281.26|2280.76|2281.89|2281.39|2280.89|2280.39|1054
1623769500000|2021-06-15 15:05:00|2281.14|2280.64|2282.39|2281.89|2282.39|2281.89|2281.14|2280.64|1227
1623769800000|2021-06-15 15:10:00|2282.26|2281.76|2281.89|2281.39|2282.64|2282.14|2281.39|2280.89|4265
1623770100000|2021-06-15 15:15:00|2282.01|2281.51|2280.89|2280.39|2282.14|2281.64|2280.64|2280.14|1709
1623770400000|2021-06-15 15:20:00|2281.01|2280.51|2281.76|2280.26|2281.89|2281.39|2281.01|2280.26|2956
1623770700000|2021-06-15 15:25:00|2281.75|2280.25|2281.18|2279.68|2281.75|2280.25|2280.22|2278.72|19318
1623771000000|2021-06-15 15:30:00|2281.17|2279.67|2280.46|2279.06|2282.59|2281.19|2279.96|2278.56|1468
1623771300000|2021-06-15 15:35:00|2280.34|2278.94|2279.84|2278.44|2280.46|2279.06|2279.84|2278.44|45
1623771600000|2021-06-15 15:40:00|2279.71|2278.31|2279.96|2278.56|2280.21|2278.81|2279.59|2278.19|52
1623771900000|2021-06-15 15:45:00|2280.21|2278.81|2280.59|2279.19|2280.59|2279.19|2279.84|2278.44|7
1623772200000|2021-06-15 15:50:00|2280.46|2279.06|2279.71|2278.31|2280.46|2279.06|2279.71|2278.31|4166
1623772500000|2021-06-15 15:55:00|2279.59|2278.19|2280.26|2278.76|2280.46|2279.06|2279.59|2278.19|22
1623772800000|2021-06-15 16:00:00|2280.25|2278.75|2280.81|2279.31|2280.84|2279.34|2280.25|2278.75|0
1623773100000|2021-06-15 16:05:00|2280.82|2279.32|2280.84|2279.34|2280.86|2279.36|2280.77|2279.27|0
1623773400000|2021-06-15 16:10:00|2280.85|2279.35|2280.85|2279.35|2281.35|2279.85|2280.84|2279.34|0
1623773700000|2021-06-15 16:15:00|2280.86|2279.36|2281.79|2280.29|2281.82|2280.32|2280.84|2279.34|0
1623774000000|2021-06-15 16:20:00|2281.81|2280.31|2282.3|2280.8|2282.3|2280.8|2281.78|2280.28|0
1623774300000|2021-06-15 16:25:00|2282.32|2280.82|2282.35|2280.85|2282.37|2280.87|2282.26|2280.76|0
1623774600000|2021-06-15 16:30:00|2282.36|2280.86|2282.37|2280.87|2282.39|2280.89|2282.32|2280.82|0
1623774900000|2021-06-15 16:35:00|2282.36|2280.86|2282.3|2280.8|2282.84|2281.34|2282.3|2280.8|0
1623775200000|2021-06-15 16:40:00|2282.29|2280.79|2281.7|2280.2|2282.76|2281.26|2281.67|2280.17|0
1623775500000|2021-06-15 16:45:00|2281.69|2280.19|2282.16|2280.66|2282.2|2280.7|2281.67|2280.17|0
1623775800000|2021-06-15 16:50:00|2282.17|2280.67|2281.22|2279.72|2282.18|2280.68|2281.22|2279.72|0
1623776100000|2021-06-15 16:55:00|2281.21|2279.71|2281.27|2279.77|2281.27|2279.77|2280.72|2279.22|0
1623776400000|2021-06-15 17:00:00|2281.28|2279.78|2280.75|2279.25|2281.28|2279.78|2280.72|2279.22|0
1623776700000|2021-06-15 17:05:00|2280.76|2279.26|2281.25|2279.75|2281.81|2280.31|2280.75|2279.25|0
1623777000000|2021-06-15 17:10:00|2281.26|2279.76|2281.26|2279.76|2281.29|2279.79|2280.76|2279.26|0
1623777300000|2021-06-15 17:15:00|2281.25|2279.75|2280.78|2279.28|2281.26|2279.76|2280.21|2278.71|0
1623777600000|2021-06-15 17:20:00|2280.8|2279.3|2280.71|2279.21|2281.24|2279.74|2280.7|2279.2|0
1623777900000|2021-06-15 17:25:00|2280.73|2279.23|2280.71|2279.21|2281.19|2279.69|2280.69|2279.19|0
1623778200000|2021-06-15 17:30:00|2280.7|2279.2|2281.29|2279.79|2281.29|2279.79|2280.7|2279.2|0
1623778500000|2021-06-15 17:35:00|2281.28|2279.78|2281.29|2279.79|2281.75|2280.25|2281.25|2279.75|0
1623778800000|2021-06-15 17:40:00|2281.28|2279.78|2280.84|2279.34|2281.33|2279.83|2280.8|2279.3|0
1623779100000|2021-06-15 17:45:00|2280.85|2279.35|2281.38|2279.88|2281.38|2279.88|2280.8|2279.3|0
1623779400000|2021-06-15 17:50:00|2281.39|2279.89|2281.83|2280.33|2281.86|2280.36|2281.33|2279.83|0
1623779700000|2021-06-15 17:55:00|2281.84|2280.34|2281.88|2280.38|2282.37|2280.87|2281.84|2280.34|0
1623780000000|2021-06-15 18:00:00|2281.86|2280.36|2282.45|2280.95|2282.93|2281.43|2281.86|2280.36|0
1623780300000|2021-06-15 18:05:00|2282.46|2280.96|2282.47|2280.97|2282.99|2281.49|2282.44|2280.94|0
1623780600000|2021-06-15 18:10:00|2282.48|2280.98|2281.79|2280.29|2282.48|2280.98|2281.78|2280.28|0
1623780900000|2021-06-15 18:15:00|2281.78|2280.28|2281.76|2280.26|2282.38|2280.88|2281.73|2280.23|0
1623781200000|2021-06-15 18:20:00|2281.75|2280.25|2282.2|2280.7|2282.21|2280.71|2281.71|2280.21|0
1623781500000|2021-06-15 18:25:00|2282.21|2280.71|2282.2|2280.7|2282.21|2280.71|2281.69|2280.19|0
1623781800000|2021-06-15 18:30:00|2282.21|2280.71|2281.72|2280.22|2282.21|2280.71|2281.68|2280.18|0
1623782100000|2021-06-15 18:35:00|2281.73|2280.23|2281.68|2280.18|2282.18|2280.68|2281.68|2280.18|0
1623782400000|2021-06-15 18:40:00|2281.69|2280.19|2281.72|2280.22|2281.73|2280.23|2281.65|2280.15|0
1623782700000|2021-06-15 18:45:00|2281.73|2280.23|2282.28|2280.78|2282.3|2280.8|2281.72|2280.22|0
1623783000000|2021-06-15 18:50:00|2282.27|2280.77|2282.8|2281.3|2282.8|2281.3|2282.22|2280.72|0
1623783300000|2021-06-15 18:55:00|2282.79|2281.29|2282.75|2281.25|2282.87|2281.37|2282.73|2281.23|0
1623783600000|2021-06-15 19:00:00|2282.73|2281.23|2281.16|2279.66|2282.73|2281.23|2281.14|2279.64|0
1623783900000|2021-06-15 19:05:00|2281.17|2279.67|2281.75|2280.25|2281.77|2280.27|2281.17|2279.67|0
1623784200000|2021-06-15 19:10:00|2281.76|2280.26|2281.75|2280.25|2281.81|2280.31|2281.28|2279.78|0
1623784500000|2021-06-15 19:15:00|2281.73|2280.23|2281.82|2280.32|2281.85|2280.35|2281.73|2280.23|0
1623784800000|2021-06-15 19:20:00|2281.81|2280.31|2281.76|2280.26|2282.31|2280.81|2281.74|2280.24|0
1623785100000|2021-06-15 19:25:00|2281.75|2280.25|2281.2|2279.7|2281.79|2280.29|2280.68|2279.18|0
1623785400000|2021-06-15 19:30:00|2281.19|2279.69|2280.6|2279.1|2281.2|2279.7|2280.1|2278.6|0
1623785700000|2021-06-15 19:35:00|2280.61|2279.11|2280.67|2279.17|2280.67|2279.17|2280.05|2278.55|0
1623786000000|2021-06-15 19:40:00|2280.7|2279.2|2281.68|2280.18|2281.74|2280.24|2280.66|2279.16|0
1623786300000|2021-06-15 19:45:00|2281.7|2280.2|2282.79|2281.29|2282.79|2281.29|2281.7|2280.2|0
1623786600000|2021-06-15 19:50:00|2282.69|2281.19|2281.57|2280.07|2282.69|2281.19|2281.05|2279.55|0
1623786900000|2021-06-15 19:55:00|2281.55|2280.05|2283.33|2281.83|2283.38|2281.88|2281.47|2279.97|0
1623787200000|2021-06-15 20:00:00|2283.29|2281.79|2283.67|2282.17|2284.67|2283.17|2283.29|2281.79|0
1623787500000|2021-06-15 20:05:00|2283.71|2282.21|2283.98|2282.48|2284.12|2282.62|2283.71|2282.21|0
1623787800000|2021-06-15 20:10:00|2283.96|2282.46|2284.05|2282.55|2284.32|2282.82|2283.88|2282.38|0
1623788100000|2021-06-15 20:15:00|2284.03|2282.53|2284.03|2282.53|2284.15|2282.65|2283.86|2282.36|0
1623788400000|2021-06-15 20:20:00|2284.07|2282.57|2283.78|2282.28|2284.07|2282.57|2283.78|2282.28|0
1623788700000|2021-06-15 20:25:00|2283.82|2282.32|2283.86|2282.36|2283.9|2282.4|2283.82|2282.32|0
1623789000000|2021-06-15 20:30:00|2283.82|2282.32|2284.23|2282.73|2284.23|2282.73|2283.68|2282.18|0
1623789300000|2021-06-15 20:35:00|2284.21|2282.71|2284.68|2283.18|2284.68|2283.18|2284.13|2282.63|0
1623789600000|2021-06-15 20:40:00|2284.66|2283.16|2284.44|2282.94|2284.78|2283.28|2284.44|2282.94|0
1623789900000|2021-06-15 20:45:00|2284.45|2282.95|2284.65|2283.15|2284.85|2283.35|2284.44|2282.94|0
1623790200000|2021-06-15 20:50:00|2284.67|2283.17|2284.85|2283.35|2284.95|2283.45|2284.65|2283.15|0
1623790500000|2021-06-15 20:55:00|2284.87|2283.37|2284.24|2282.74|2284.95|2283.45|2284.2|2282.7|0
1623790800000|2021-06-15 21:00:00|2284.37|2282.87|2284.37|2282.87|2284.37|2282.87|2284.2|2282.7|0
1623791100000|2021-06-15 21:05:00|2284.49|2282.99|2284.41|2282.91|2284.49|2282.99|2284.41|2282.91|0
1623791400000|2021-06-15 21:10:00|2284.16|2282.66|2284.32|2282.82|2284.32|2282.82|2284.16|2282.66|0
1623791700000|2021-06-15 21:15:00|2284.24|2282.74|2283.83|2282.33|2284.24|2282.74|2283.83|2282.33|0
1623792300000|2021-06-15 21:25:00|2283.91|2282.41|2283.79|2282.29|2283.91|2282.41|2283.79|2282.29|0
1623792600000|2021-06-15 21:30:00|2283.8|2282.3|2283.8|2282.3|2283.92|2282.42|2283.72|2282.22|0
1623792900000|2021-06-15 21:35:00|2283.84|2282.34|2283.76|2282.26|2283.88|2282.38|2283.76|2282.26|0
1623793200000|2021-06-15 21:40:00|2283.8|2282.3|2283.84|2282.34|2283.84|2282.34|2283.76|2282.26|0
1623793800000|2021-06-15 21:50:00|2283.8|2282.3|2283.76|2282.26|2283.88|2282.38|2283.76|2282.26|0
1623794100000|2021-06-15 21:55:00|2283.72|2282.22|2283.88|2282.38|2283.88|2282.38|2283.59|2282.09|0
1623794400000|2021-06-15 22:00:00|2283.94|2282.44|2284.6|2283.1|2284.7|2283.2|2283.8|2282.3|0
1623794700000|2021-06-15 22:05:00|2284.62|2283.12|2284.5|2283|2284.7|2283.2|2284.47|2282.97|0
1623795000000|2021-06-15 22:10:00|2284.48|2282.98|2284.3|2282.8|2284.5|2283|2284.3|2282.8|0
1623795300000|2021-06-15 22:15:00|2284.31|2282.81|2284.44|2282.94|2284.5|2283|2284.3|2282.8|0
1623795600000|2021-06-15 22:20:00|2284.45|2282.95|2284.54|2283.04|2284.54|2283.04|2284.44|2282.94|0
1623795900000|2021-06-15 22:25:00|2284.52|2283.02|2284.24|2282.74|2284.52|2283.02|2284.24|2282.74|0
1623796200000|2021-06-15 22:30:00|2284.25|2282.75|2284.09|2282.59|2284.34|2282.84|2284.09|2282.59|0
1623796500000|2021-06-15 22:35:00|2284.1|2282.6|2283.69|2282.19|2284.24|2282.74|2283.69|2282.19|0
1623796800000|2021-06-15 22:40:00|2283.7|2282.2|2283.99|2282.49|2283.99|2282.49|2283.54|2282.04|0
1623797100000|2021-06-15 22:45:00|2283.98|2282.48|2283.64|2282.14|2283.99|2282.49|2283.54|2282.04|0
1623797400000|2021-06-15 22:50:00|2283.62|2282.12|2283.49|2281.99|2283.64|2282.14|2283.39|2281.89|0
1623797700000|2021-06-15 22:55:00|2283.51|2282.01|2283.63|2282.13|2283.64|2282.14|2283.51|2282.01|0
1623798000000|2021-06-15 23:00:00|2283.61|2282.11|2283.62|2282.12|2283.63|2282.13|2283.18|2281.68|0
1623798300000|2021-06-15 23:05:00|2283.61|2282.11|2283.62|2282.12|2283.72|2282.22|2283.37|2281.87|0
1623798600000|2021-06-15 23:10:00|2283.6|2282.1|2283.62|2282.12|2283.72|2282.22|2283.47|2281.97|0
1623798900000|2021-06-15 23:15:00|2283.61|2282.11|2283.47|2281.97|2283.62|2282.12|2283.37|2281.87|0
1623799200000|2021-06-15 23:20:00|2283.46|2281.96|2283.07|2281.57|2283.46|2281.96|2282.82|2281.32|0
1623799500000|2021-06-15 23:25:00|2283.09|2281.59|2282.93|2281.43|2283.17|2281.67|2282.93|2281.43|0
1623799800000|2021-06-15 23:30:00|2282.92|2281.42|2282.82|2281.32|2282.92|2281.42|2282.62|2281.12|0
1623800100000|2021-06-15 23:35:00|2282.81|2281.31|2283.07|2281.57|2283.17|2281.67|2282.62|2281.12|0
1623800400000|2021-06-15 23:40:00|2283.08|2281.58|2283.12|2281.62|2283.17|2281.67|2283.07|2281.57|0
1623800700000|2021-06-15 23:45:00|2283.13|2281.63|2283.62|2282.12|2283.62|2282.12|2282.82|2281.32|0
1623801000000|2021-06-15 23:50:00|2283.63|2282.13|2283.82|2282.32|2284.02|2282.52|2283.62|2282.12|0
1623801300000|2021-06-15 23:55:00|2283.84|2282.34|2283.37|2281.87|2283.92|2282.42|2283.17|2281.67|0
1623801600000|2021-06-16 00:00:00|2283.39|2281.89|2283.72|2282.22|2283.92|2282.42|2283.27|2281.77|0
1623801900000|2021-06-16 00:05:00|2283.74|2282.24|2283.92|2282.42|2284.27|2282.77|2283.74|2282.24|0
1623802200000|2021-06-16 00:10:00|2283.93|2282.43|2283.92|2282.42|2284.12|2282.62|2283.82|2282.32|0
1623802500000|2021-06-16 00:15:00|2283.93|2282.43|2282.44|2280.94|2284.02|2282.52|2281.97|2280.47|0
1623802800000|2021-06-16 00:20:00|2282.43|2280.93|2282.43|2280.93|2282.47|2280.97|2281.98|2280.48|0
1623803100000|2021-06-16 00:25:00|2282.44|2280.94|2282.47|2280.97|2282.47|2280.97|2282.43|2280.93|0
1623803400000|2021-06-16 00:30:00|2282.46|2280.96|2282.46|2280.96|2282.95|2281.45|2282.46|2280.96|0
1623803700000|2021-06-16 00:35:00|2282.47|2280.97|2282.95|2281.45|2282.98|2281.48|2282.47|2280.97|0
1623804000000|2021-06-16 00:40:00|2282.96|2281.46|2282.92|2281.42|2283.41|2281.91|2282.92|2281.42|0
1623804300000|2021-06-16 00:45:00|2282.91|2281.41|2282.92|2281.42|2282.92|2281.42|2282.89|2281.39|0
1623804600000|2021-06-16 00:50:00|2282.91|2281.41|2282.88|2281.38|2282.92|2281.42|2282.88|2281.38|0
1623804900000|2021-06-16 00:55:00|2282.89|2281.39|2283.31|2281.81|2283.32|2281.82|2282.86|2281.36|0
1623805200000|2021-06-16 01:00:00|2283.32|2281.82|2283.31|2281.81|2283.32|2281.82|2282.81|2281.31|0
1623805500000|2021-06-16 01:05:00|2283.32|2281.82|2283.35|2281.85|2283.37|2281.87|2283.32|2281.82|0
1623805800000|2021-06-16 01:10:00|2283.34|2281.84|2283.37|2281.87|2283.38|2281.88|2283.34|2281.84|0
1623806100000|2021-06-16 01:15:00|2283.38|2281.88|2283.4|2281.9|2283.4|2281.9|2282.91|2281.41|0
1623806400000|2021-06-16 01:20:00|2283.39|2281.89|2283.38|2281.88|2283.41|2281.91|2283.38|2281.88|0
1623806700000|2021-06-16 01:25:00|2283.39|2281.89|2283.38|2281.88|2283.41|2281.91|2283.38|2281.88|0
1623807000000|2021-06-16 01:30:00|2283.39|2281.89|2282.93|2281.43|2283.41|2281.91|2282.92|2281.42|0
1623807300000|2021-06-16 01:35:00|2282.95|2281.45|2282.92|2281.42|2283.41|2281.91|2282.91|2281.41|0
1623807600000|2021-06-16 01:40:00|2282.93|2281.43|2282.91|2281.41|2283.38|2281.88|2282.89|2281.39|0
1623807900000|2021-06-16 01:45:00|2282.9|2281.4|2282.83|2281.33|2282.91|2281.41|2282.4|2280.9|0
1623808200000|2021-06-16 01:50:00|2282.82|2281.32|2282.88|2281.38|2282.89|2281.39|2282.37|2280.87|0
1623808500000|2021-06-16 01:55:00|2282.89|2281.39|2282.88|2281.38|2282.89|2281.39|2282.86|2281.36|0
1623808800000|2021-06-16 02:00:00|2282.86|2281.36|2283.35|2281.85|2283.35|2281.85|2282.86|2281.36|0
1623809100000|2021-06-16 02:05:00|2283.34|2281.84|2283.31|2281.81|2283.35|2281.85|2283.31|2281.81|0
1623809400000|2021-06-16 02:10:00|2283.3|2281.8|2282.83|2281.33|2283.31|2281.81|2282.83|2281.33|0
1623809700000|2021-06-16 02:15:00|2282.82|2281.32|2282.83|2281.33|2283.31|2281.81|2282.82|2281.32|0
1623810000000|2021-06-16 02:20:00|2282.82|2281.32|2282.81|2281.31|2282.83|2281.33|2282.81|2281.31|0
1623810300000|2021-06-16 02:25:00|2282.82|2281.32|2282.81|2281.31|2282.83|2281.33|2282.81|2281.31|0
1623810600000|2021-06-16 02:30:00|2282.79|2281.29|2282.34|2280.84|2282.79|2281.29|2282.33|2280.83|0
1623810900000|2021-06-16 02:35:00|2282.35|2280.85|2282.37|2280.87|2282.83|2281.33|2282.35|2280.85|0
1623811200000|2021-06-16 02:40:00|2282.36|2280.86|2282.85|2281.35|2282.86|2281.36|2282.36|2280.86|0
1623811500000|2021-06-16 02:45:00|2282.84|2281.34|2282.81|2281.31|2282.85|2281.35|2282.34|2280.84|0
1623811800000|2021-06-16 02:50:00|2282.8|2281.3|2282.33|2280.83|2282.8|2281.3|2282.33|2280.83|0
1623812100000|2021-06-16 02:55:00|2282.32|2280.82|2282.36|2280.86|2282.37|2280.87|2282.32|2280.82|0
1623812400000|2021-06-16 03:00:00|2282.37|2280.87|2282.33|2280.83|2282.37|2280.87|2282.33|2280.83|0
1623812700000|2021-06-16 03:05:00|2282.32|2280.82|2281.85|2280.35|2282.33|2280.83|2281.85|2280.35|0
1623813000000|2021-06-16 03:10:00|2281.92|2280.42|2281.84|2280.34|2282.32|2280.82|2281.84|2280.34|0
1623813300000|2021-06-16 03:15:00|2281.85|2280.35|2281.84|2280.34|2281.88|2280.38|2281.83|2280.33|0
1623813600000|2021-06-16 03:20:00|2281.83|2280.33|2282.34|2280.84|2282.34|2280.84|2281.83|2280.33|0
1623813900000|2021-06-16 03:25:00|2282.21|2280.71|2281.93|2280.43|2282.37|2280.87|2281.88|2280.38|0
1623814200000|2021-06-16 03:30:00|2281.94|2280.44|2282.42|2280.92|2282.43|2280.93|2281.94|2280.44|0
1623814500000|2021-06-16 03:35:00|2282.4|2280.9|2281.94|2280.44|2282.42|2280.92|2281.94|2280.44|0
1623814800000|2021-06-16 03:40:00|2281.93|2280.43|2282.42|2280.92|2282.43|2280.93|2281.93|2280.43|0
1623815100000|2021-06-16 03:45:00|2282.43|2280.93|2282.43|2280.93|2282.43|2280.93|2282.42|2280.92|0
1623815400000|2021-06-16 03:50:00|2282.42|2280.92|2282.43|2280.93|2282.43|2280.93|2282.42|2280.92|0
1623815700000|2021-06-16 03:55:00|2282.29|2280.79|2282.44|2280.94|2282.44|2280.94|2281.97|2280.47|0
1623816000000|2021-06-16 04:00:00|2282.45|2280.95|2282.46|2280.96|2282.46|2280.96|2282.44|2280.94|0
1623816300000|2021-06-16 04:05:00|2282.45|2280.95|2282.46|2280.96|2282.46|2280.96|2282.44|2280.94|0
1623816600000|2021-06-16 04:10:00|2282.44|2280.94|2281.95|2280.45|2282.45|2280.95|2281.95|2280.45|0
1623816900000|2021-06-16 04:15:00|2281.96|2280.46|2281.96|2280.46|2282.44|2280.94|2281.95|2280.45|0
1623817200000|2021-06-16 04:20:00|2281.98|2280.48|2281.99|2280.49|2281.99|2280.49|2281.98|2280.48|0
1623817500000|2021-06-16 04:25:00|2282|2280.5|2282.01|2280.51|2282.45|2280.95|2281.99|2280.49|0
1623817800000|2021-06-16 04:30:00|2282.15|2280.65|2281.98|2280.48|2282.45|2280.95|2281.98|2280.48|0
1623818100000|2021-06-16 04:35:00|2281.97|2280.47|2281.96|2280.46|2282.41|2280.91|2281.96|2280.46|0
1623818400000|2021-06-16 04:40:00|2281.98|2280.48|2281.49|2279.99|2281.98|2280.48|2281.49|2279.99|0
1623818700000|2021-06-16 04:45:00|2281.5|2280|2281.54|2280.04|2281.55|2280.05|2281.08|2279.58|0
1623819000000|2021-06-16 04:50:00|2281.55|2280.05|2281.57|2280.07|2281.58|2280.08|2281.54|2280.04|0
1623819300000|2021-06-16 04:55:00|2281.58|2280.08|2281.58|2280.08|2281.58|2280.08|2281.57|2280.07|0
1623819600000|2021-06-16 05:00:00|2281.57|2280.07|2282.06|2280.56|2282.53|2281.03|2281.57|2280.07|0
1623819900000|2021-06-16 05:05:00|2282.07|2280.57|2282.07|2280.57|2282.1|2280.6|2282.06|2280.56|0
1623820200000|2021-06-16 05:10:00|2282.06|2280.56|2282.06|2280.56|2282.1|2280.6|2282.06|2280.56|0
1623820500000|2021-06-16 05:15:00|2282.07|2280.57|2282.09|2280.59|2282.55|2281.05|2282.07|2280.57|0
1623820800000|2021-06-16 05:20:00|2282.07|2280.57|2282.07|2280.57|2282.09|2280.59|2282.06|2280.56|0
1623821100000|2021-06-16 05:25:00|2282.06|2280.56|2282.02|2280.52|2282.07|2280.57|2282.02|2280.52|0
1623821400000|2021-06-16 05:30:00|2282.03|2280.53|2281.99|2280.49|2282.04|2280.54|2281.97|2280.47|0
1623821700000|2021-06-16 05:35:00|2282|2280.5|2282.08|2280.58|2282.55|2281.05|2281.99|2280.49|0
1623822000000|2021-06-16 05:40:00|2282.09|2280.59|2282.55|2281.05|2282.55|2281.05|2282.09|2280.59|0
1623822300000|2021-06-16 05:45:00|2282.54|2281.04|2282.63|2281.13|2282.63|2281.13|2282.54|2281.04|0
1623822600000|2021-06-16 05:50:00|2282.62|2281.12|2282.63|2281.13|2283.11|2281.61|2282.62|2281.12|0
1623822900000|2021-06-16 05:55:00|2282.62|2281.12|2283.02|2281.52|2283.07|2281.57|2282.56|2281.06|0
1623823200000|2021-06-16 06:00:00|2283.01|2281.51|2282.58|2281.08|2283.02|2281.52|2282.12|2280.62|0
1623823500000|2021-06-16 06:05:00|2282.59|2281.09|2282.53|2281.03|2283.04|2281.54|2282.07|2280.57|0
1623823800000|2021-06-16 06:10:00|2282.51|2281.01|2282.04|2280.54|2282.54|2281.04|2282.04|2280.54|0
1623824100000|2021-06-16 06:15:00|2282.05|2280.55|2283|2281.5|2283|2281.5|2282.04|2280.54|0
1623824400000|2021-06-16 06:20:00|2283.02|2281.52|2283.52|2282.02|2283.52|2282.02|2283|2281.5|0
1623824700000|2021-06-16 06:25:00|2283.51|2282.01|2283.03|2281.53|2283.52|2282.02|2283.03|2281.53|0
1623825000000|2021-06-16 06:30:00|2283.04|2281.54|2282.21|2280.81|2283.49|2281.99|2281.84|2280.44|11
1623825300000|2021-06-16 06:35:00|2282.34|2280.94|2283.71|2282.31|2283.84|2282.44|2282.34|2280.94|40
1623825600000|2021-06-16 06:40:00|||||||||1
1623825900000|2021-06-16 06:45:00|2283.84|2282.44|2285.09|2283.69|2285.09|2283.69|2283.84|2282.44|1543
1623826200000|2021-06-16 06:50:00|2285.21|2283.81|2286.09|2284.69|2286.46|2285.06|2285.09|2283.69|24
1623826500000|2021-06-16 06:55:00|2286.14|2284.64|2285.55|2284.05|2286.65|2285.15|2285.1|2283.6|0
1623826800000|2021-06-16 07:00:00|2285.56|2284.06|2288.14|2287.64|2289.51|2289.01|2283.14|2282.64|4145
1623827100000|2021-06-16 07:05:00|2288.51|2288.01|2283.51|2283.01|2289.64|2289.14|2283.39|2282.89|2280
1623827400000|2021-06-16 07:10:00|2283.64|2283.14|2283.14|2282.64|2285.89|2285.39|2283.01|2282.51|1821
1623827700000|2021-06-16 07:15:00|2283.26|2282.76|2282.14|2281.64|2284.89|2284.39|2281.64|2281.14|4218
1623828000000|2021-06-16 07:20:00|2282.01|2281.51|2282.64|2282.14|2283.51|2283.01|2281.64|2281.14|778
1623828300000|2021-06-16 07:25:00|2282.39|2281.89|2285.26|2284.76|2285.39|2284.89|2282.39|2281.89|1055
1623828600000|2021-06-16 07:30:00|2285.14|2284.64|2285.14|2284.64|2286.64|2286.14|2284.14|2283.64|824
1623828900000|2021-06-16 07:35:00|2284.89|2284.39|2286.64|2286.14|2286.64|2286.14|2284.14|2283.64|753
1623829200000|2021-06-16 07:40:00|2286.39|2285.89|2285.89|2285.39|2287.14|2286.64|2285.14|2284.64|3926
1623829500000|2021-06-16 07:45:00|2285.76|2285.26|2284.51|2284.01|2286.64|2286.14|2284.01|2283.51|3213
1623829800000|2021-06-16 07:50:00|2284.64|2284.14|2285.89|2285.39|2285.89|2285.39|2283.39|2282.89|770
1623830100000|2021-06-16 07:55:00|2285.64|2285.14|2285.76|2285.26|2286.39|2285.89|2285.01|2284.51|706
1623830400000|2021-06-16 08:00:00|2285.64|2285.14|2284.64|2284.14|2286.26|2285.76|2284.39|2283.89|1688
1623830700000|2021-06-16 08:05:00|2284.76|2284.26|2284.14|2283.64|2284.89|2284.39|2283.51|2283.01|722
1623831000000|2021-06-16 08:10:00|2284.01|2283.51|2282.76|2282.26|2284.14|2283.64|2282.39|2281.89|3211
1623831300000|2021-06-16 08:15:00|2282.89|2282.39|2284.89|2284.39|2285.14|2284.64|2282.64|2282.14|653
1623831600000|2021-06-16 08:20:00|2285.01|2284.51|2285.89|2285.39|2286.14|2285.64|2284.14|2283.64|910
1623831900000|2021-06-16 08:25:00|2286.26|2285.76|2283.64|2283.14|2286.64|2286.14|2283.64|2283.14|854
1623832200000|2021-06-16 08:30:00|2283.89|2283.39|2279.89|2279.39|2284.01|2283.51|2279.39|2278.89|3621
1623832500000|2021-06-16 08:35:00|2279.76|2279.26|2282.64|2282.14|2282.64|2282.14|2279.64|2279.14|1791
1623832800000|2021-06-16 08:40:00|2282.76|2282.26|2279.51|2279.01|2282.89|2282.39|2278.76|2278.26|1018
1623833100000|2021-06-16 08:45:00|2279.39|2278.89|2281.39|2280.89|2281.39|2280.89|2279.39|2278.89|1007
1623833400000|2021-06-16 08:50:00|2281.51|2281.01|2281.89|2281.39|2282.76|2282.26|2281.14|2280.64|608
1623833700000|2021-06-16 08:55:00|2281.76|2281.26|2283.89|2283.39|2284.01|2283.51|2281.76|2281.26|724
1623834000000|2021-06-16 09:00:00|2284.14|2283.64|2281.39|2280.89|2284.26|2283.76|2281.39|2280.89|4914
1623834300000|2021-06-16 09:05:00|2281.14|2280.64|2281.01|2280.51|2281.14|2280.64|2280.14|2279.64|5989
1623834600000|2021-06-16 09:10:00|2281.14|2280.64|2278.64|2278.14|2281.64|2281.14|2278.64|2278.14|611
1623834900000|2021-06-16 09:15:00|2278.39|2277.89|2279.39|2278.89|2279.76|2279.26|2277.51|2277.01|2616
1623835200000|2021-06-16 09:20:00|2279.51|2279.01|2277.89|2277.39|2279.51|2279.01|2277.64|2277.14|1523
1623835500000|2021-06-16 09:25:00|2278.01|2277.51|2275.89|2275.39|2278.39|2277.89|2275.89|2275.39|561
1623835800000|2021-06-16 09:30:00|2275.76|2275.26|2277.39|2276.89|2277.39|2276.89|2275.76|2275.26|605
1623836100000|2021-06-16 09:35:00|2277.51|2277.01|2278.76|2278.26|2279.14|2278.64|2277.39|2276.89|927
1623836400000|2021-06-16 09:40:00|2278.89|2278.39|2278.26|2277.76|2279.26|2278.76|2278.14|2277.64|630
1623836700000|2021-06-16 09:45:00|2278.14|2277.64|2278.14|2277.64|2278.39|2277.89|2277.89|2277.39|3853
1623837000000|2021-06-16 09:50:00|2278.26|2277.76|2278.64|2278.14|2279.89|2279.39|2278.26|2277.76|621
1623837300000|2021-06-16 09:55:00|2278.51|2278.01|2278.39|2277.89|2278.89|2278.39|2277.64|2277.14|801
1623837600000|2021-06-16 10:00:00|2278.51|2278.01|2278.89|2278.39|2279.39|2278.89|2278.39|2277.89|849
1623837900000|2021-06-16 10:05:00|2279.01|2278.51|2279.89|2279.39|2280.14|2279.64|2279.01|2278.51|794
1623838200000|2021-06-16 10:10:00|2280.14|2279.64|2279.64|2279.14|2280.14|2279.64|2279.14|2278.64|3230
1623838500000|2021-06-16 10:15:00|2279.76|2279.26|2281.14|2280.64|2281.39|2280.89|2279.64|2279.14|664
1623838800000|2021-06-16 10:20:00|2281.26|2280.76|2280.39|2279.89|2281.64|2281.14|2280.14|2279.64|921
1623839100000|2021-06-16 10:25:00|2280.51|2280.01|2281.26|2280.76|2281.64|2281.14|2280.39|2279.89|687
1623839400000|2021-06-16 10:30:00|2281.39|2280.89|2282.14|2281.64|2282.89|2282.39|2281.14|2280.64|817
1623839700000|2021-06-16 10:35:00|2281.89|2281.39|2280.89|2280.39|2282.14|2281.64|2280.89|2280.39|779
1623840000000|2021-06-16 10:40:00|2281.01|2280.51|2280.64|2280.14|2281.01|2280.51|2280.14|2279.64|633
1623840300000|2021-06-16 10:45:00|2280.76|2280.26|2280.01|2279.51|2281.39|2280.89|2279.89|2279.39|524
1623840600000|2021-06-16 10:50:00|2280.14|2279.64|2279.51|2279.01|2280.39|2279.89|2279.39|2278.89|452
1623840900000|2021-06-16 10:55:00|2279.64|2279.14|2277.89|2277.39|2279.64|2279.14|2277.64|2277.14|559
1623841200000|2021-06-16 11:00:00|2277.76|2277.26|2278.01|2277.51|2278.76|2278.26|2277.76|2277.26|699
1623841500000|2021-06-16 11:05:00|2277.89|2277.39|2278.39|2277.89|2278.89|2278.39|2277.64|2277.14|546
1623841800000|2021-06-16 11:10:00|2278.51|2278.01|2277.51|2277.01|2278.64|2278.14|2277.39|2276.89|396
1623842100000|2021-06-16 11:15:00|2277.39|2276.89|2277.39|2276.89|2277.64|2277.14|2276.64|2276.14|1066
1623842400000|2021-06-16 11:20:00|2277.26|2276.76|2277.26|2276.76|2277.64|2277.14|2276.64|2276.14|587
1623842700000|2021-06-16 11:25:00|2277.39|2276.89|2274.64|2274.14|2277.64|2277.14|2274.01|2273.51|2348
1623843000000|2021-06-16 11:30:00|2274.89|2274.39|2274.76|2274.26|2276.14|2275.64|2274.64|2274.14|488
1623843300000|2021-06-16 11:35:00|2274.89|2274.39|2275.39|2274.89|2275.39|2274.89|2274.64|2274.14|635
1623843600000|2021-06-16 11:40:00|2275.26|2274.76|2275.01|2274.51|2275.26|2274.76|2274.76|2274.26|716
1623843900000|2021-06-16 11:45:00|2275.26|2274.76|2275.01|2274.51|2275.76|2275.26|2274.76|2274.26|1262
1623844200000|2021-06-16 11:50:00|2274.88|2274.38|2275.51|2275.01|2276.01|2275.51|2274.76|2274.26|427
1623844500000|2021-06-16 11:55:00|2275.63|2275.13|2275.88|2275.38|2276.26|2275.76|2275.51|2275.01|389
1623844800000|2021-06-16 12:00:00|2276.01|2275.51|2274.01|2273.51|2276.01|2275.51|2274.01|2273.51|536
1623845100000|2021-06-16 12:05:00|2274.13|2273.63|2274.26|2273.76|2275.26|2274.76|2273.51|2273.01|526
1623845400000|2021-06-16 12:10:00|2274.01|2273.51|2275.38|2274.88|2275.51|2275.01|2274.01|2273.51|411
1623845700000|2021-06-16 12:15:00|2275.51|2275.01|2275.76|2275.26|2276.26|2275.76|2275.01|2274.51|437
1623846000000|2021-06-16 12:20:00|2276.01|2275.51|2275.26|2274.76|2276.01|2275.51|2274.63|2274.13|1056
1623846300000|2021-06-16 12:25:00|2275.13|2274.63|2276.01|2275.51|2276.01|2275.51|2275.01|2274.51|349
1623846600000|2021-06-16 12:30:00|2276.13|2275.63|2277.51|2277.01|2277.51|2277.01|2276.01|2275.51|469
1623846900000|2021-06-16 12:35:00|2277.63|2277.13|2278.01|2277.51|2278.26|2277.76|2277.51|2277.01|476
1623847200000|2021-06-16 12:40:00|2277.88|2277.38|2277.76|2277.26|2278.01|2277.51|2277.26|2276.76|424
1623847500000|2021-06-16 12:45:00|2277.63|2277.13|2277.26|2276.76|2277.76|2277.26|2277.01|2276.51|587
1623847800000|2021-06-16 12:50:00|2277.13|2276.63|2277.63|2277.13|2277.76|2277.26|2277.01|2276.51|1009
1623848100000|2021-06-16 12:55:00|2277.76|2277.26|2279.26|2278.76|2279.26|2278.76|2277.76|2277.26|755
1623848400000|2021-06-16 13:00:00|2279.38|2278.88|2279.76|2279.26|2280.01|2279.51|2279.26|2278.76|605
1623848700000|2021-06-16 13:05:00|2279.63|2279.13|2279.26|2278.76|2280.51|2280.01|2279.13|2278.63|666
1623849000000|2021-06-16 13:10:00|2279.13|2278.63|2280.26|2279.76|2280.76|2280.26|2278.76|2278.26|707
1623849300000|2021-06-16 13:15:00|2280.13|2279.63|2282.26|2281.76|2282.51|2282.01|2280.01|2279.51|2182
1623849600000|2021-06-16 13:20:00|2282.38|2281.88|2284.13|2283.63|2284.26|2283.76|2282.01|2281.51|654
1623849900000|2021-06-16 13:25:00|2284.26|2283.76|2285.26|2284.76|2285.26|2284.76|2283.51|2283.01|527
1623850200000|2021-06-16 13:30:00|2285.13|2284.63|2286.26|2285.76|2286.26|2285.76|2284.26|2283.76|2112
1623850500000|2021-06-16 13:35:00|2286.51|2286.01|2284.63|2284.13|2286.51|2286.01|2284.51|2284.01|928
1623850800000|2021-06-16 13:40:00|2284.51|2284.01|2284.51|2284.01|2285.01|2284.51|2283.76|2283.26|861
1623851100000|2021-06-16 13:45:00|2284.38|2283.88|2285.01|2284.51|2285.88|2285.38|2284.26|2283.76|932
1623851400000|2021-06-16 13:50:00|2284.88|2284.38|2287.76|2287.26|2287.88|2287.38|2284.76|2284.26|770
1623851700000|2021-06-16 13:55:00|2287.88|2287.38|2293.01|2292.51|2293.01|2292.51|2287.26|2286.76|1792
1623852000000|2021-06-16 14:00:00|2293.13|2292.63|2288.13|2287.63|2293.26|2292.76|2287.76|2287.26|1930
1623852300000|2021-06-16 14:05:00|2288.26|2287.76|2288.88|2288.38|2290.38|2289.88|2287.26|2286.76|1119
1623852600000|2021-06-16 14:10:00|2288.72|2288.22|2287.85|2287.35|2289.1|2288.6|2287.35|2286.85|2930
1623852900000|2021-06-16 14:15:00|2287.72|2287.22|2286.85|2286.35|2288.85|2288.35|2286.6|2286.1|2127
1623853200000|2021-06-16 14:20:00|2286.6|2286.1|2285.6|2285.1|2287.35|2286.85|2285.1|2284.6|1339
1623853500000|2021-06-16 14:25:00|2285.47|2284.97|2287.1|2286.6|2287.35|2286.85|2284.85|2284.35|1289
1623853800000|2021-06-16 14:30:00|2286.85|2286.35|2289.35|2288.85|2289.35|2288.85|2286.6|2286.1|1196
1623854100000|2021-06-16 14:35:00|2289.1|2288.6|2289.35|2288.85|2289.6|2289.1|2288.22|2287.72|1383
1623854400000|2021-06-16 14:40:00|2289.6|2289.1|2289.85|2289.35|2290.47|2289.97|2288.6|2288.1|1170
1623854700000|2021-06-16 14:45:00|2289.72|2289.22|2289.47|2288.97|2290.35|2289.85|2289.35|2288.85|906
1623855000000|2021-06-16 14:50:00|2289.6|2289.1|2289.35|2288.85|2290.22|2289.72|2289.1|2288.6|2575
1623855300000|2021-06-16 14:55:00|2289.6|2289.1|2289.72|2289.22|2290.85|2290.35|2289.22|2288.72|744
1623855600000|2021-06-16 15:00:00|2289.85|2289.35|2288.6|2288.1|2289.85|2289.35|2287.85|2287.35|817
1623855900000|2021-06-16 15:05:00|2288.85|2288.35|2288.35|2287.85|2289.6|2289.1|2288.35|2287.85|1011
1623856200000|2021-06-16 15:10:00|2288.47|2287.97|2289.35|2288.85|2289.85|2289.35|2288.35|2287.85|1405
1623856500000|2021-06-16 15:15:00|2289.22|2288.72|2290.35|2289.85|2290.35|2289.85|2289.1|2288.6|1328
1623856800000|2021-06-16 15:20:00|2290.22|2289.72|2289.83|2288.33|2290.6|2290.1|2289.1|2288.33|2285
1623857100000|2021-06-16 15:25:00|2289.84|2288.34|2289.35|2287.85|2289.84|2288.34|2288.4|2286.9|271
1623857400000|2021-06-16 15:30:00|2289.33|2287.83|2287.92|2286.52|2289.36|2287.86|2286.92|2285.52|133
1623857700000|2021-06-16 15:35:00|2287.55|2286.15|2288.55|2287.15|2288.55|2287.15|2287.55|2286.15|97
1623858000000|2021-06-16 15:40:00|2288.05|2286.65|2287.55|2286.15|2288.3|2286.9|2287.55|2286.15|1114
1623858300000|2021-06-16 15:45:00|2287.92|2286.52|2288.17|2286.77|2288.17|2286.77|2287.92|2286.52|831
1623858600000|2021-06-16 15:50:00|2288.05|2286.65|2288.05|2286.65|2288.55|2287.15|2287.92|2286.52|42
1623858900000|2021-06-16 15:55:00|2288.3|2286.9|2288.47|2286.97|2288.47|2287.02|2287.92|2286.52|6
1623859200000|2021-06-16 16:00:00|2288.48|2286.98|2288.93|2287.43|2288.97|2287.47|2288.47|2286.97|0
1623859500000|2021-06-16 16:05:00|2288.94|2287.44|2288.37|2286.87|2288.94|2287.44|2288.35|2286.85|0
1623859800000|2021-06-16 16:10:00|2288.38|2286.88|2287.8|2286.3|2288.38|2286.88|2287.8|2286.3|0
1623860100000|2021-06-16 16:15:00|2287.81|2286.31|2287.34|2285.84|2288.29|2286.79|2287.31|2285.81|0
1623860400000|2021-06-16 16:20:00|2287.33|2285.83|2286.28|2284.78|2287.35|2285.85|2286.28|2284.78|0
1623860700000|2021-06-16 16:25:00|2286.35|2284.85|2286.79|2285.29|2286.81|2285.31|2286.18|2284.68|0
1623861000000|2021-06-16 16:30:00|2286.78|2285.28|2286.82|2285.32|2287.31|2285.81|2286.78|2285.28|0
1623861300000|2021-06-16 16:35:00|2286.83|2285.33|2286.21|2284.71|2287.31|2285.81|2286.21|2284.71|0
1623861600000|2021-06-16 16:40:00|2286.23|2284.73|2286.3|2284.8|2286.78|2285.28|2285.79|2284.29|0
1623861900000|2021-06-16 16:45:00|2286.29|2284.79|2286.26|2284.76|2286.72|2285.22|2286.19|2284.69|0
1623862200000|2021-06-16 16:50:00|2286.27|2284.77|2286.18|2284.68|2286.27|2284.77|2286.18|2284.68|0
1623862500000|2021-06-16 16:55:00|2286.19|2284.69|2286.77|2285.27|2286.77|2285.27|2286.19|2284.69|0
1623862800000|2021-06-16 17:00:00|2286.76|2285.26|2286.7|2285.2|2287.22|2285.72|2286.68|2285.18|0
1623863100000|2021-06-16 17:05:00|2286.71|2285.21|2286.68|2285.18|2286.74|2285.24|2286.67|2285.17|0
1623863400000|2021-06-16 17:10:00|2286.7|2285.2|2287.28|2285.78|2287.3|2285.8|2286.7|2285.2|0
1623863700000|2021-06-16 17:15:00|2287.27|2285.77|2286.23|2284.73|2287.28|2285.78|2286.23|2284.73|0
1623864000000|2021-06-16 17:20:00|2286.24|2284.74|2285.71|2284.21|2286.72|2285.22|2285.69|2284.19|0
1623864300000|2021-06-16 17:25:00|2285.72|2284.22|2285.2|2283.7|2286.2|2284.7|2285.15|2283.65|0
1623864600000|2021-06-16 17:30:00|2285.19|2283.69|2286.26|2284.76|2286.73|2285.23|2285.18|2283.68|0
1623864900000|2021-06-16 17:35:00|2286.27|2284.77|2286.76|2285.26|2286.76|2285.26|2286.21|2284.71|0
1623865200000|2021-06-16 17:40:00|2286.75|2285.25|2286.17|2284.67|2286.75|2285.25|2286.14|2284.64|0
1623865500000|2021-06-16 17:45:00|2286.16|2284.66|2285.98|2284.48|2286.17|2284.67|2285.57|2284.07|0
1623865800000|2021-06-16 17:50:00|2285.97|2284.47|2287.08|2285.58|2287.08|2285.58|2284.92|2283.42|0
1623866100000|2021-06-16 17:55:00|2287.1|2285.6|2287.49|2285.99|2288.41|2286.91|2287.02|2285.52|0
1623866400000|2021-06-16 18:00:00|2287.08|2285.58|2283.06|2281.56|2287.08|2285.58|2280.34|2278.84|0
1623866700000|2021-06-16 18:05:00|2283.13|2281.63|2285.4|2283.9|2286.16|2284.66|2283.07|2281.57|0
1623867000000|2021-06-16 18:10:00|2285.38|2283.88|2284.18|2282.68|2286|2284.5|2283.66|2282.16|0
1623867300000|2021-06-16 18:15:00|2284.16|2282.66|2280.14|2278.64|2284.16|2282.66|2279.99|2278.49|0
1623867600000|2021-06-16 18:20:00|2280.28|2278.78|2281.42|2279.92|2281.95|2280.45|2279.57|2278.07|0
1623867900000|2021-06-16 18:25:00|2281.41|2279.91|2282.39|2280.89|2284.16|2282.66|2281.41|2279.91|0
1623868200000|2021-06-16 18:30:00|2282.37|2280.87|2282.09|2280.59|2283.38|2281.88|2280.66|2279.16|0
1623868500000|2021-06-16 18:35:00|2282.11|2280.61|2280.84|2279.34|2282.71|2281.21|2280.41|2278.91|0
1623868800000|2021-06-16 18:40:00|2280.86|2279.36|2277.56|2276.06|2281.36|2279.86|2277.56|2276.06|0
1623869100000|2021-06-16 18:45:00|2277.57|2276.07|2278.71|2277.21|2279.97|2278.47|2277.52|2276.02|0
1623869400000|2021-06-16 18:50:00|2278.7|2277.2|2280.46|2278.96|2280.99|2279.49|2278.2|2276.7|0
1623869700000|2021-06-16 18:55:00|2280.44|2278.94|2283.19|2281.69|2283.24|2281.74|2279.85|2278.35|0
1623870000000|2021-06-16 19:00:00|2283.05|2281.55|2283.09|2281.59|2283.23|2281.73|2282.08|2280.58|0
1623870300000|2021-06-16 19:05:00|2283.07|2281.57|2283.96|2282.46|2284.69|2283.19|2282.63|2281.13|0
1623870600000|2021-06-16 19:10:00|2283.98|2282.48|2286.68|2285.18|2286.71|2285.21|2283.96|2282.46|0
1623870900000|2021-06-16 19:15:00|2286.69|2285.19|2288.17|2286.67|2288.18|2286.68|2286.69|2285.19|0
1623871200000|2021-06-16 19:20:00|2288.15|2286.65|2288.79|2287.29|2289.28|2287.78|2288.07|2286.57|0
1623871500000|2021-06-16 19:25:00|2288.78|2287.28|2287.56|2286.06|2290.17|2288.67|2287.56|2286.06|0
1623871800000|2021-06-16 19:30:00|2287.58|2286.08|2286.09|2284.59|2288.17|2286.67|2285.57|2284.07|0
1623872100000|2021-06-16 19:35:00|2286.05|2284.55|2286.81|2285.31|2286.81|2285.31|2285.5|2284|0
1623872400000|2021-06-16 19:40:00|2286.82|2285.32|2287.07|2285.57|2288.86|2287.36|2286.13|2284.63|0
1623872700000|2021-06-16 19:45:00|2287.06|2285.56|2285.45|2283.95|2287.07|2285.57|2285.43|2283.93|0
1623873000000|2021-06-16 19:50:00|2285.42|2283.92|2284.86|2283.36|2285.91|2284.41|2284.84|2283.34|0
1623873300000|2021-06-16 19:55:00|2284.84|2283.34|2284.36|2282.86|2285.33|2283.83|2283.39|2281.89|0
1623873600000|2021-06-16 20:00:00|2284.34|2282.84|2285.22|2283.72|2285.97|2284.47|2284.34|2282.84|0
1623873900000|2021-06-16 20:05:00|2285.24|2283.74|2284.56|2283.06|2285.32|2283.82|2284.41|2282.91|0
1623874200000|2021-06-16 20:10:00|2284.54|2283.04|2284.55|2283.05|2284.76|2283.26|2284.21|2282.71|0
1623874500000|2021-06-16 20:15:00|2284.5|2283|2284.53|2283.03|2284.53|2283.03|2284.4|2282.9|0
1623874800000|2021-06-16 20:20:00|2284.48|2282.98|2284.36|2282.86|2284.53|2283.03|2284.32|2282.82|0
1623875100000|2021-06-16 20:25:00|2284.32|2282.82|2284.36|2282.86|2284.48|2282.98|2284.32|2282.82|0
1623875400000|2021-06-16 20:30:00|2284.34|2282.84|2282.35|2280.85|2284.34|2282.84|2282.05|2280.55|0
1623875700000|2021-06-16 20:35:00|2282.37|2280.87|2281.5|2280|2282.7|2281.2|2281.15|2279.65|0
1623876000000|2021-06-16 20:40:00|2281.48|2279.98|2281.5|2280|2281.9|2280.4|2281.35|2279.85|0
1623876300000|2021-06-16 20:45:00|2281.52|2280.02|2280.91|2279.41|2281.6|2280.1|2280.8|2279.3|0
1623876600000|2021-06-16 20:50:00|2280.93|2279.43|2279.92|2278.42|2281.15|2279.65|2279.61|2278.11|0
1623876900000|2021-06-16 20:55:00|2279.94|2278.44|2279.65|2278.15|2280.16|2278.66|2279.16|2277.66|0
1623877200000|2021-06-16 21:00:00|2279.69|2278.19|2279.74|2278.24|2279.86|2278.36|2279.61|2278.11|0
1623877500000|2021-06-16 21:05:00|2279.65|2278.15|2279.75|2278.25|2279.8|2278.3|2279.65|2278.15|0
1623877800000|2021-06-16 21:10:00|2279.8|2278.3|2279.63|2278.13|2279.84|2278.34|2279.59|2278.09|0
1623878100000|2021-06-16 21:15:00|2279.59|2278.09|2279.63|2278.13|2279.63|2278.13|2279.51|2278.01|0
1623878400000|2021-06-16 21:20:00|2279.45|2277.95|2279.19|2277.69|2279.45|2277.95|2279.19|2277.69|0
1623878700000|2021-06-16 21:25:00|2279.23|2277.73|2279.44|2277.94|2279.44|2277.94|2279.23|2277.73|0
1623879000000|2021-06-16 21:30:00|2279.4|2277.9|2279.4|2277.9|2279.44|2277.94|2279.36|2277.86|0
1623879300000|2021-06-16 21:35:00|2279.32|2277.82|2279.36|2277.86|2279.36|2277.86|2279.32|2277.82|0
1623879900000|2021-06-16 21:45:00|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|0
1623880200000|2021-06-16 21:50:00|2279.36|2277.86|2279.61|2278.11|2279.73|2278.23|2279.36|2277.86|0
1623880500000|2021-06-16 21:55:00|2279.65|2278.15|2279.94|2278.44|2279.98|2278.48|2279.56|2278.06|0
1623880800000|2021-06-16 22:00:00|2280.05|2278.55|2279.43|2277.93|2280.38|2278.88|2279.08|2277.58|0
1623881100000|2021-06-16 22:05:00|2279.45|2277.95|2279.08|2277.58|2279.53|2278.03|2278.98|2277.48|0
1623881400000|2021-06-16 22:10:00|2279.1|2277.6|2279.19|2277.69|2279.33|2277.83|2278.43|2276.93|0
1623881700000|2021-06-16 22:15:00|2279.2|2277.7|2279.53|2278.03|2279.74|2278.24|2278.88|2277.38|0
1623882000000|2021-06-16 22:20:00|2279.51|2278.01|2279.33|2277.83|2279.74|2278.24|2279.33|2277.83|0
1623882300000|2021-06-16 22:25:00|2279.34|2277.84|2279.64|2278.14|2279.64|2278.14|2279.33|2277.83|0
1623882600000|2021-06-16 22:30:00|2279.66|2278.16|2281.17|2279.67|2281.27|2279.77|2279.66|2278.16|0
1623882900000|2021-06-16 22:35:00|2281.19|2279.69|2281.19|2279.69|2281.39|2279.89|2280.82|2279.32|0
1623883200000|2021-06-16 22:40:00|2281.2|2279.7|2280.95|2279.45|2281.29|2279.79|2280.74|2279.24|0
1623883500000|2021-06-16 22:45:00|2280.98|2279.48|2281.09|2279.59|2281.19|2279.69|2280.5|2279|0
1623883800000|2021-06-16 22:50:00|2281.07|2279.57|2280.39|2278.89|2281.07|2279.57|2279.64|2278.14|0
1623884100000|2021-06-16 22:55:00|2280.41|2278.91|2280.19|2278.69|2280.64|2279.14|2280.19|2278.69|0
1623884400000|2021-06-16 23:00:00|2280.15|2278.65|2280.29|2278.79|2280.39|2278.89|2279.74|2278.24|0
1623884700000|2021-06-16 23:05:00|2280.27|2278.77|2279.74|2278.24|2280.29|2278.79|2279.19|2277.69|0
1623885000000|2021-06-16 23:10:00|2279.73|2278.23|2280.09|2278.59|2280.19|2278.69|2279.5|2278|0
1623885300000|2021-06-16 23:15:00|2280.08|2278.58|2280.19|2278.69|2280.19|2278.69|2279.95|2278.45|0
1623885600000|2021-06-16 23:20:00|2280.18|2278.68|2279.74|2278.24|2280.19|2278.69|2279.74|2278.24|0
1623885900000|2021-06-16 23:25:00|2279.72|2278.22|2279.19|2277.69|2279.72|2278.22|2279.09|2277.59|0
1623886200000|2021-06-16 23:30:00|2279.18|2277.68|2279.07|2277.57|2279.38|2277.88|2278.52|2277.02|0
1623886500000|2021-06-16 23:35:00|2279.01|2277.51|2279.07|2277.57|2279.17|2277.67|2278.72|2277.22|0
1623886800000|2021-06-16 23:40:00|2279.06|2277.56|2278.95|2277.45|2279.09|2277.59|2278.64|2277.14|0
1623887100000|2021-06-16 23:45:00|2278.96|2277.46|2279.29|2277.79|2279.4|2277.9|2278.95|2277.45|0
1623887400000|2021-06-16 23:50:00|2279.27|2277.77|2278.19|2276.69|2279.29|2277.79|2278.09|2276.59|0
1623887700000|2021-06-16 23:55:00|2278.18|2276.68|2277.55|2276.05|2278.19|2276.69|2277.41|2275.91|0
1623888000000|2021-06-17 00:00:00|2277.56|2276.06|2277.31|2275.81|2277.6|2276.1|2277|2275.5|0
1623888300000|2021-06-17 00:05:00|2277.29|2275.79|2275.55|2274.05|2277.31|2275.81|2275.31|2273.81|0
1623888600000|2021-06-17 00:10:00|2275.53|2274.03|2274.1|2272.6|2275.55|2274.05|2273.31|2271.81|0
1623888900000|2021-06-17 00:15:00|2274.09|2272.59|2273.58|2272.08|2277.75|2276.25|2273.52|2272.02|0
1623889200000|2021-06-17 00:20:00|2273.59|2272.09|2271.99|2270.49|2274.63|2273.13|2271.88|2270.38|0
1623889500000|2021-06-17 00:25:00|2272|2270.5|2273.02|2271.52|2273.25|2271.75|2271.75|2270.25|0
1623889800000|2021-06-17 00:30:00|2273.01|2271.51|2274.58|2273.08|2275.07|2273.57|2272.56|2271.06|0
1623890100000|2021-06-17 00:35:00|2274.56|2273.06|2275.05|2273.55|2275.05|2273.55|2274.04|2272.54|0
1623890400000|2021-06-17 00:40:00|2275.04|2273.54|2273.57|2272.07|2275.04|2273.54|2273.57|2272.07|0
1623890700000|2021-06-17 00:45:00|2273.58|2272.08|2274.52|2273.02|2274.53|2273.03|2272.59|2271.09|0
1623891000000|2021-06-17 00:50:00|2274.51|2273.01|2274.09|2272.59|2274.52|2273.02|2273.52|2272.02|0
1623891300000|2021-06-17 00:55:00|2274.16|2272.66|2274.55|2273.05|2274.59|2273.09|2274.07|2272.57|0
1623891600000|2021-06-17 01:00:00|2274.54|2273.04|2275.53|2274.03|2275.53|2274.03|2274.06|2272.56|0
1623891900000|2021-06-17 01:05:00|2275.52|2274.02|2273.5|2272|2275.53|2274.03|2273.45|2271.95|0
1623892200000|2021-06-17 01:10:00|2273.49|2271.99|2274.52|2273.02|2274.53|2273.03|2273.45|2271.95|0
1623892500000|2021-06-17 01:15:00|2274.5|2273|2274.56|2273.06|2274.56|2273.06|2273.97|2272.47|0
1623892800000|2021-06-17 01:20:00|2274.57|2273.07|2275.79|2274.29|2276.05|2274.55|2274.56|2273.06|0
1623893100000|2021-06-17 01:25:00|2275.86|2274.36|2276.06|2274.56|2276.07|2274.57|2275.57|2274.07|0
1623893400000|2021-06-17 01:30:00|2276.07|2274.57|2276.13|2274.63|2276.61|2275.11|2276.06|2274.56|0
1623893700000|2021-06-17 01:35:00|2276.12|2274.62|2275.57|2274.07|2276.13|2274.63|2275.56|2274.06|0
1623894000000|2021-06-17 01:40:00|2275.56|2274.06|2275.08|2273.58|2276.09|2274.59|2275.08|2273.58|0
1623894300000|2021-06-17 01:45:00|2275.09|2273.59|2275.63|2274.13|2276.16|2274.66|2275.08|2273.58|0
1623894600000|2021-06-17 01:50:00|2275.64|2274.14|2276.15|2274.65|2276.16|2274.66|2275.12|2273.62|0
1623894900000|2021-06-17 01:55:00|2276.14|2274.64|2276.67|2275.17|2277.14|2275.64|2276.14|2274.64|0
1623895200000|2021-06-17 02:00:00|2276.68|2275.18|2276.7|2275.2|2277.16|2275.66|2276.67|2275.17|0
1623895500000|2021-06-17 02:05:00|2276.71|2275.21|2276.76|2275.26|2277.22|2275.72|2276.2|2274.7|0
1623895800000|2021-06-17 02:10:00|2276.75|2275.25|2276.47|2274.97|2277.22|2275.72|2276.24|2274.74|0
1623896100000|2021-06-17 02:15:00|2276.41|2274.91|2276.16|2274.66|2276.71|2275.21|2275.68|2274.18|0
1623896400000|2021-06-17 02:20:00|2276.17|2274.67|2276.1|2274.6|2277.09|2275.59|2276.1|2274.6|0
1623896700000|2021-06-17 02:25:00|2276.09|2274.59|2276.08|2274.58|2276.1|2274.6|2275.12|2273.62|0
1623897000000|2021-06-17 02:30:00|2276.07|2274.57|2275.13|2273.63|2276.11|2274.61|2275.12|2273.62|0
1623897300000|2021-06-17 02:35:00|2275.14|2273.64|2274.64|2273.14|2275.62|2274.12|2274.64|2273.14|0
1623897600000|2021-06-17 02:40:00|2274.65|2273.15|2275.61|2274.11|2275.64|2274.14|2274.64|2273.14|0
1623897900000|2021-06-17 02:45:00|2275.62|2274.12|2276.14|2274.64|2276.14|2274.64|2275.16|2273.66|0
1623898200000|2021-06-17 02:50:00|2276.13|2274.63|2276.14|2274.64|2276.16|2274.66|2275.68|2274.18|0
1623898500000|2021-06-17 02:55:00|2276.13|2274.63|2276.18|2274.68|2276.63|2275.13|2275.65|2274.15|0
1623898800000|2021-06-17 03:00:00|2276.19|2274.69|2275.57|2274.07|2276.67|2275.17|2275.57|2274.07|0
1623899100000|2021-06-17 03:05:00|2275.64|2274.14|2276.56|2275.06|2277.01|2275.51|2275.57|2274.07|0
1623899400000|2021-06-17 03:10:00|2276.55|2275.05|2277.03|2275.53|2277.52|2276.02|2276.55|2275.05|0
1623899700000|2021-06-17 03:15:00|2277.04|2275.54|2277.03|2275.53|2277.5|2276|2277.01|2275.51|0
1623900000000|2021-06-17 03:20:00|2277.04|2275.54|2278.01|2276.51|2278.48|2276.98|2277.04|2275.54|0
1623900300000|2021-06-17 03:25:00|2277.99|2276.49|2277.97|2276.47|2278.03|2276.53|2277.51|2276.01|0
1623900600000|2021-06-17 03:30:00|2277.98|2276.48|2278.53|2277.03|2278.55|2277.05|2277.97|2276.47|0
1623900900000|2021-06-17 03:35:00|2278.52|2277.02|2278.05|2276.55|2278.53|2277.03|2278.02|2276.52|0
1623901200000|2021-06-17 03:40:00|2278.04|2276.54|2278.02|2276.52|2278.05|2276.55|2278.02|2276.52|0
1623901500000|2021-06-17 03:45:00|2278.03|2276.53|2278.51|2277.01|2278.52|2277.02|2278.02|2276.52|0
1623901800000|2021-06-17 03:50:00|2278.29|2276.79|2278.55|2277.05|2278.58|2277.08|2278.02|2276.52|0
1623902100000|2021-06-17 03:55:00|2278.57|2277.07|2278.04|2276.54|2278.57|2277.07|2278.04|2276.54|0
1623902400000|2021-06-17 04:00:00|2278.05|2276.55|2278.51|2277.01|2278.51|2277.01|2278.01|2276.51|0
1623902700000|2021-06-17 04:05:00|2278.5|2277|2278.25|2276.75|2278.51|2277.01|2278.01|2276.51|0
1623903000000|2021-06-17 04:10:00|2278.18|2276.68|2277.99|2276.49|2278.46|2276.96|2277.98|2276.48|0
1623903300000|2021-06-17 04:15:00|2278.06|2276.56|2278.2|2276.7|2278.46|2276.96|2277.98|2276.48|0
1623903600000|2021-06-17 04:20:00|2278.13|2276.63|2278.42|2276.92|2278.42|2276.92|2277.93|2276.43|0
1623903900000|2021-06-17 04:25:00|2278.35|2276.85|2278.47|2276.97|2278.47|2276.97|2277.97|2276.47|0
1623904200000|2021-06-17 04:30:00|2278.46|2276.96|2278.52|2277.02|2278.52|2277.02|2278.46|2276.96|0
1623904500000|2021-06-17 04:35:00|2278.5|2277|2278.49|2276.99|2278.5|2277|2278|2276.5|0
1623904800000|2021-06-17 04:40:00|2278.5|2277|2278.52|2277.02|2278.52|2277.02|2278.48|2276.98|0
1623905100000|2021-06-17 04:45:00|2278.51|2277.01|2279|2277.5|2279|2277.5|2278.5|2277|0
1623905400000|2021-06-17 04:50:00|2278.98|2277.48|2279|2277.5|2279|2277.5|2278.52|2277.02|0
1623905700000|2021-06-17 04:55:00|2279.01|2277.51|2279.5|2278|2279.53|2278.03|2279|2277.5|0
1623906000000|2021-06-17 05:00:00|2279.49|2277.99|2279.6|2278.1|2279.6|2278.1|2279.01|2277.51|0
1623906300000|2021-06-17 05:05:00|2279.61|2278.11|2279.08|2277.58|2279.63|2278.13|2279.08|2277.58|0
1623906600000|2021-06-17 05:10:00|2279.1|2277.6|2279.1|2277.6|2279.11|2277.61|2279.08|2277.58|0
1623906900000|2021-06-17 05:15:00|2279.08|2277.58|2279.59|2278.09|2279.6|2278.1|2279.06|2277.56|0
1623907200000|2021-06-17 05:20:00|2279.58|2278.08|2279.07|2277.57|2279.59|2278.09|2279.03|2277.53|0
1623907500000|2021-06-17 05:25:00|2279.08|2277.58|2279.08|2277.58|2279.08|2277.58|2279.04|2277.54|0
1623907800000|2021-06-17 05:30:00|2279.09|2277.59|2279.16|2277.66|2279.6|2278.1|2278.64|2277.14|0
1623908100000|2021-06-17 05:35:00|2279.17|2277.67|2278.71|2277.21|2279.7|2278.2|2278.71|2277.21|0
1623908400000|2021-06-17 05:40:00|2278.72|2277.22|2278.66|2277.16|2279.19|2277.69|2278.66|2277.16|0
1623908700000|2021-06-17 05:45:00|2278.64|2277.14|2278.64|2277.14|2279.1|2277.6|2278.61|2277.11|0
1623909000000|2021-06-17 05:50:00|2278.66|2277.16|2278.19|2276.69|2278.67|2277.17|2278.19|2276.69|0
1623909300000|2021-06-17 05:55:00|2278.2|2276.7|2278.17|2276.67|2278.7|2277.2|2278.17|2276.67|0
1623909600000|2021-06-17 06:00:00|2278.18|2276.68|2277.06|2275.56|2278.67|2277.17|2276.57|2275.07|0
1623909900000|2021-06-17 06:05:00|2277.08|2275.58|2276.47|2274.97|2277.08|2275.58|2275.78|2274.28|0
1623910200000|2021-06-17 06:10:00|2276.48|2274.98|2275.9|2274.4|2276.99|2275.49|2275.9|2274.4|0
1623910500000|2021-06-17 06:15:00|2275.89|2274.39|2275.85|2274.35|2276.4|2274.9|2275.38|2273.88|0
1623910800000|2021-06-17 06:20:00|2275.87|2274.37|2275.49|2273.99|2276.36|2274.86|2275.38|2273.88|0
1623911100000|2021-06-17 06:25:00|2275.48|2273.98|2276|2274.5|2276.56|2275.06|2275.48|2273.98|0
1623911400000|2021-06-17 06:30:00|2276.01|2274.51|2276.67|2275.27|2279.55|2278.15|2275.42|2274|28
1623911700000|2021-06-17 06:35:00|2278.42|2277.02|2276.17|2274.77|2278.42|2277.02|2275.8|2274.4|9
1623912000000|2021-06-17 06:40:00|2278.05|2276.65|2275.92|2274.52|2278.05|2276.65|2275.8|2274.4|0
1623912300000|2021-06-17 06:45:00|2275.8|2274.4|2276.05|2274.65|2276.05|2274.65|2275.05|2273.65|7
1623912600000|2021-06-17 06:50:00|2276.17|2274.77|2277.67|2276.27|2278.17|2276.77|2276.17|2274.77|3
1623912900000|2021-06-17 06:55:00|2277.23|2275.73|2277.19|2275.69|2277.72|2276.22|2276.72|2275.22|0
1623913200000|2021-06-17 07:00:00|2277.05|2275.55|2280.72|2280.22|2282.22|2281.72|2274.22|2273.72|697
1623913500000|2021-06-17 07:05:00|2281.47|2280.97|2281.97|2281.47|2284.1|2283.6|2280.47|2279.97|792
1623913800000|2021-06-17 07:10:00|2282.1|2281.6|2276.85|2276.35|2282.47|2281.97|2276.85|2276.35|960
1623914100000|2021-06-17 07:15:00|2276.72|2276.22|2279.85|2279.35|2280.85|2280.35|2276.47|2275.97|805
1623914400000|2021-06-17 07:20:00|2279.72|2279.22|2278.72|2278.22|2282.1|2281.6|2277.72|2277.22|6572
1623914700000|2021-06-17 07:25:00|2278.22|2277.72|2277.35|2276.85|2278.47|2277.97|2276.85|2276.35|461
1623915000000|2021-06-17 07:30:00|2277.47|2276.97|2279.85|2279.35|2280.1|2279.6|2277.1|2276.6|1239
1623915300000|2021-06-17 07:35:00|2279.72|2279.22|2277.22|2276.72|2280.22|2279.72|2277.1|2276.6|295
1623915600000|2021-06-17 07:40:00|2277.21|2276.71|2276.59|2276.09|2277.96|2277.46|2276.34|2275.84|2023
1623915900000|2021-06-17 07:45:00|2276.71|2276.21|2275.09|2274.59|2277.09|2276.59|2275.09|2274.59|236
1623916200000|2021-06-17 07:50:00|2275.21|2274.71|2273.84|2273.34|2275.59|2275.09|2273.71|2273.21|1155
1623916500000|2021-06-17 07:55:00|2273.71|2273.21|2272.34|2271.84|2274.71|2274.21|2272.34|2271.84|315
1623916800000|2021-06-17 08:00:00|2272.46|2271.96|2273.96|2273.46|2274.34|2273.84|2272.46|2271.96|266
1623917100000|2021-06-17 08:05:00|2274.21|2273.71|2275.09|2274.59|2275.71|2275.21|2273.84|2273.34|197
1623917400000|2021-06-17 08:10:00|2274.96|2274.46|2273.96|2273.46|2275.34|2274.84|2273.59|2273.09|213
1623917700000|2021-06-17 08:15:00|2274.09|2273.59|2272.96|2272.46|2274.21|2273.71|2272.84|2272.34|227
1623918000000|2021-06-17 08:20:00|2272.84|2272.34|2274.59|2274.09|2274.59|2274.09|2272.34|2271.84|398
1623918300000|2021-06-17 08:25:00|2274.71|2274.21|2272.71|2272.21|2275.34|2274.84|2272.71|2272.21|286
1623918600000|2021-06-17 08:30:00|2272.59|2272.09|2273.09|2272.59|2274.21|2273.71|2271.84|2271.34|212
1623918900000|2021-06-17 08:35:00|2272.96|2272.46|2271.71|2271.21|2274.21|2273.71|2271.09|2270.59|540
1623919200000|2021-06-17 08:40:00|2271.84|2271.34|2270.59|2270.09|2272.21|2271.71|2270.59|2270.09|223
1623919500000|2021-06-17 08:45:00|2270.46|2269.96|2270.71|2270.21|2271.09|2270.59|2269.59|2269.09|242
1623919800000|2021-06-17 08:50:00|2270.59|2270.09|2271.71|2271.21|2272.84|2272.34|2270.59|2270.09|243
1623920100000|2021-06-17 08:55:00|2271.59|2271.09|2274.84|2274.34|2275.96|2275.46|2271.34|2270.84|766
1623920400000|2021-06-17 09:00:00|2274.96|2274.46|2276.46|2275.96|2276.46|2275.96|2274.59|2274.09|256
1623920700000|2021-06-17 09:05:00|2276.34|2275.84|2275.46|2274.96|2276.34|2275.84|2274.59|2274.09|252
1623921000000|2021-06-17 09:10:00|2275.34|2274.84|2275.71|2275.21|2276.46|2275.96|2275.34|2274.84|214
1623921300000|2021-06-17 09:15:00|2275.84|2275.34|2277.96|2277.46|2278.34|2277.84|2275.84|2275.34|219
1623921600000|2021-06-17 09:20:00|2277.84|2277.34|2278.46|2277.96|2278.59|2278.09|2276.84|2276.34|264
1623921900000|2021-06-17 09:25:00|2278.59|2278.09|2278.59|2278.09|2279.84|2279.34|2277.84|2277.34|358
1623922200000|2021-06-17 09:30:00|2278.34|2277.84|2276.71|2276.21|2278.71|2278.21|2276.59|2276.09|215
1623922500000|2021-06-17 09:35:00|2276.84|2276.34|2276.96|2276.46|2278.09|2277.59|2276.71|2276.21|183
1623922800000|2021-06-17 09:40:00|2276.84|2276.34|2276.21|2275.71|2276.96|2276.46|2276.09|2275.59|224
1623923100000|2021-06-17 09:45:00|2276.34|2275.84|2274.84|2274.34|2276.59|2276.09|2274.84|2274.34|235
1623923400000|2021-06-17 09:50:00|2274.96|2274.46|2274.34|2273.84|2275.46|2274.96|2274.21|2273.71|141
1623923700000|2021-06-17 09:55:00|2274.46|2273.96|2273.71|2273.21|2274.59|2274.09|2273.59|2273.09|242
1623924000000|2021-06-17 10:00:00|2273.59|2273.09|2274.59|2274.09|2275.34|2274.84|2273.59|2273.09|138
1623924300000|2021-06-17 10:05:00|2274.71|2274.21|2274.59|2274.09|2274.96|2274.46|2273.84|2273.34|151
1623924600000|2021-06-17 10:10:00|2274.46|2273.96|2275.34|2274.84|2275.59|2275.09|2274.34|2273.84|191
1623924900000|2021-06-17 10:15:00|2275.46|2274.96|2276.34|2275.84|2276.96|2276.46|2275.46|2274.96|161
1623925200000|2021-06-17 10:20:00|2276.21|2275.71|2277.46|2276.96|2277.59|2277.09|2276.21|2275.71|172
1623925500000|2021-06-17 10:25:00|2277.34|2276.84|2277.96|2277.46|2278.09|2277.59|2277.09|2276.59|122
1623925800000|2021-06-17 10:30:00|2278.09|2277.59|2277.09|2276.59|2278.34|2277.84|2277.09|2276.59|252
1623926100000|2021-06-17 10:35:00|2277.21|2276.71|2276.09|2275.59|2277.21|2276.71|2276.09|2275.59|233
1623926400000|2021-06-17 10:40:00|2276.21|2275.71|2276.21|2275.71|2276.84|2276.34|2276.09|2275.59|376
1623926700000|2021-06-17 10:45:00|2276.09|2275.59|2275.71|2275.21|2276.59|2276.09|2275.59|2275.09|171
1623927000000|2021-06-17 10:50:00|2275.84|2275.34|2276.09|2275.59|2276.84|2276.34|2275.34|2274.84|355
1623927300000|2021-06-17 10:55:00|2276.21|2275.71|2275.71|2275.21|2276.21|2275.71|2275.59|2275.09|133
1623927600000|2021-06-17 11:00:00|2275.59|2275.09|2274.96|2274.46|2275.84|2275.34|2274.84|2274.34|62
1623927900000|2021-06-17 11:05:00|2274.84|2274.34|2277.59|2277.09|2277.59|2277.09|2274.71|2274.21|218
1623928200000|2021-06-17 11:10:00|2277.71|2277.21|2278.84|2278.34|2279.34|2278.84|2277.59|2277.09|410
1623928500000|2021-06-17 11:15:00|2278.71|2278.21|2280.34|2279.84|2280.34|2279.84|2278.21|2277.71|348
1623928800000|2021-06-17 11:20:00|2280.46|2279.96|2282.84|2282.34|2283.09|2282.59|2280.21|2279.71|664
1623929100000|2021-06-17 11:25:00|2282.96|2282.46|2284.09|2283.59|2284.09|2283.59|2282.34|2281.84|480
1623929400000|2021-06-17 11:30:00|2284.21|2283.71|2283.34|2282.84|2284.21|2283.71|2282.84|2282.34|316
1623929700000|2021-06-17 11:35:00|2283.21|2282.71|2283.84|2283.34|2284.09|2283.59|2282.46|2281.96|769
1623930000000|2021-06-17 11:40:00|2283.71|2283.21|2282.84|2282.34|2284.09|2283.59|2282.21|2281.71|688
1623930300000|2021-06-17 11:45:00|2282.71|2282.21|2281.59|2281.09|2282.96|2282.46|2281.34|2280.84|359
1623930600000|2021-06-17 11:50:00|2281.71|2281.21|2281.46|2280.96|2281.71|2281.21|2280.84|2280.34|140
1623930900000|2021-06-17 11:55:00|2281.59|2281.09|2279.71|2279.21|2281.59|2281.09|2279.59|2279.09|269
1623931200000|2021-06-17 12:00:00|2279.84|2279.34|2280.09|2279.59|2280.09|2279.59|2279.21|2278.71|1163
1623931500000|2021-06-17 12:05:00|2279.96|2279.46|2280.34|2279.84|2280.59|2280.09|2279.84|2279.34|34
1623931800000|2021-06-17 12:10:00|2280.46|2279.96|2281.09|2280.59|2281.09|2280.59|2280.09|2279.59|152
1623932100000|2021-06-17 12:15:00|2281.21|2280.71|2279.46|2278.96|2281.34|2280.84|2279.34|2278.84|461
1623932400000|2021-06-17 12:20:00|2279.34|2278.84|2276.71|2276.21|2279.59|2279.09|2276.71|2276.21|743
1623932700000|2021-06-17 12:25:00|2276.84|2276.34|2277.34|2276.84|2277.84|2277.34|2276.71|2276.21|730
1623933000000|2021-06-17 12:30:00|2277.21|2276.71|2277.59|2277.09|2277.59|2277.09|2276.34|2275.84|717
1623933300000|2021-06-17 12:35:00|2277.71|2277.21|2276.34|2275.84|2278.34|2277.84|2276.09|2275.59|509
1623933600000|2021-06-17 12:40:00|2276.21|2275.71|2276.59|2276.09|2276.96|2276.46|2275.46|2274.96|456
1623933900000|2021-06-17 12:45:00|2276.46|2275.96|2276.59|2276.09|2277.09|2276.59|2275.71|2275.21|340
1623934200000|2021-06-17 12:50:00|2276.71|2276.21|2276.84|2276.34|2277.59|2277.09|2276.46|2275.96|199
1623934500000|2021-06-17 12:55:00|2276.71|2276.21|2276.84|2276.34|2277.09|2276.59|2275.84|2275.34|279
1623934800000|2021-06-17 13:00:00|2276.71|2276.21|2277.59|2277.09|2277.96|2277.46|2276.09|2275.59|2204
1623935100000|2021-06-17 13:05:00|2277.71|2277.21|2278.09|2277.59|2278.34|2277.84|2277.46|2276.96|367
1623935400000|2021-06-17 13:10:00|2277.96|2277.46|2278.09|2277.59|2279.34|2278.84|2277.84|2277.34|516
1623935700000|2021-06-17 13:15:00|2278.21|2277.71|2277.59|2277.09|2278.21|2277.71|2277.34|2276.84|329
1623936000000|2021-06-17 13:20:00|2277.46|2276.96|2277.84|2277.34|2278.09|2277.59|2277.34|2276.84|294
1623936300000|2021-06-17 13:25:00|2277.96|2277.46|2278.34|2277.84|2278.59|2278.09|2277.34|2276.84|516
1623936600000|2021-06-17 13:30:00|2278.21|2277.71|2280.34|2279.84|2281.09|2280.59|2278.21|2277.71|1076
1623936900000|2021-06-17 13:35:00|2280.21|2279.71|2280.59|2280.09|2281.59|2281.09|2280.09|2279.59|740
1623937200000|2021-06-17 13:40:00|2280.46|2279.96|2279.09|2278.59|2281.09|2280.59|2278.84|2278.34|748
1623937500000|2021-06-17 13:45:00|2279.21|2278.71|2276.59|2276.09|2279.59|2279.09|2276.59|2276.09|708
1623937800000|2021-06-17 13:50:00|2276.84|2276.34|2277.59|2277.09|2278.84|2278.34|2276.59|2276.09|972
1623938100000|2021-06-17 13:55:00|2277.71|2277.21|2277.84|2277.34|2278.46|2277.96|2277.34|2276.84|522
1623938400000|2021-06-17 14:00:00|2277.71|2277.21|2276.59|2276.09|2278.84|2278.34|2276.34|2275.84|505
1623938700000|2021-06-17 14:05:00|2276.84|2276.34|2275.09|2274.59|2277.09|2276.59|2274.21|2273.71|772
1623939000000|2021-06-17 14:10:00|2275.44|2274.94|2275.94|2275.44|2276.31|2275.81|2274.69|2274.19|764
1623939300000|2021-06-17 14:15:00|2275.69|2275.19|2275.81|2275.31|2275.94|2275.44|2274.94|2274.44|613
1623939600000|2021-06-17 14:20:00|2275.94|2275.44|2275.94|2275.44|2276.19|2275.69|2274.94|2274.44|609
1623939900000|2021-06-17 14:25:00|2275.69|2275.19|2275.69|2275.19|2276.19|2275.69|2275.19|2274.69|770
1623940200000|2021-06-17 14:30:00|2275.94|2275.44|2276.44|2275.94|2276.44|2275.94|2274.94|2274.44|925
1623940500000|2021-06-17 14:35:00|2276.69|2276.19|2276.44|2275.94|2277.69|2277.19|2276.44|2275.94|948
1623940800000|2021-06-17 14:40:00|2276.56|2276.06|2276.81|2276.31|2277.69|2277.19|2276.44|2275.94|1118
1623941100000|2021-06-17 14:45:00|2276.94|2276.44|2275.56|2275.06|2277.44|2276.94|2275.19|2274.69|1658
1623941400000|2021-06-17 14:50:00|2275.44|2274.94|2274.94|2274.44|2276.06|2275.56|2274.31|2273.81|859
1623941700000|2021-06-17 14:55:00|2274.81|2274.31|2274.56|2274.06|2275.69|2275.19|2273.81|2273.31|676
1623942000000|2021-06-17 15:00:00|2274.69|2274.19|2274.06|2273.56|2275.19|2274.69|2274.06|2273.56|967
1623942300000|2021-06-17 15:05:00|2274.19|2273.69|2275.19|2274.69|2275.44|2274.94|2273.94|2273.44|772
1623942600000|2021-06-17 15:10:00|2275.44|2274.94|2273.19|2272.69|2276.44|2275.94|2272.94|2272.44|1127
1623942900000|2021-06-17 15:15:00|2273.44|2272.94|2273.94|2273.44|2275.44|2274.94|2272.94|2272.44|1849
1623943200000|2021-06-17 15:20:00|2273.81|2273.31|2272.23|2270.73|2273.81|2273.31|2271.69|2270.71|1621
1623943500000|2021-06-17 15:25:00|2272.21|2270.71|2274.19|2272.69|2274.23|2272.73|2272.13|2270.63|1172
1623943800000|2021-06-17 15:30:00|2274.32|2272.82|2272.14|2270.74|2274.67|2273.17|2270.26|2268.86|916
1623944100000|2021-06-17 15:35:00|2272.26|2270.86|2272.76|2271.36|2272.76|2271.36|2271.89|2270.49|14
1623944400000|2021-06-17 15:40:00|2272.89|2271.49|2271.01|2269.61|2272.89|2271.49|2270.76|2269.36|168
1623944700000|2021-06-17 15:45:00|2270.89|2269.49|2272.39|2270.99|2272.76|2271.36|2270.89|2269.49|81
1623945000000|2021-06-17 15:50:00|2271.89|2270.49|2271.01|2269.61|2272.39|2270.99|2270.26|2268.86|29
1623945300000|2021-06-17 15:55:00|2271.14|2269.74|2269.45|2267.95|2271.14|2269.74|2269.39|2267.94|31347
1623945600000|2021-06-17 16:00:00|2269.46|2267.96|2269.93|2268.43|2270.37|2268.87|2268.86|2267.36|0
1623945900000|2021-06-17 16:05:00|2269.91|2268.41|2268.82|2267.32|2269.91|2268.41|2268.33|2266.83|0
1623946200000|2021-06-17 16:10:00|2268.83|2267.33|2268.91|2267.41|2268.97|2267.47|2267.91|2266.41|0
1623946500000|2021-06-17 16:15:00|2268.9|2267.4|2265.86|2264.36|2268.9|2267.4|2265.73|2264.23|0
1623946800000|2021-06-17 16:20:00|2265.85|2264.35|2264.13|2262.63|2265.86|2264.36|2263.63|2262.13|0
1623947100000|2021-06-17 16:25:00|2264.14|2262.64|2264.22|2262.72|2264.82|2263.32|2263.69|2262.19|0
1623947400000|2021-06-17 16:30:00|2264.08|2262.58|2265.01|2263.51|2265.02|2263.52|2263.14|2261.64|0
1623947700000|2021-06-17 16:35:00|2265|2263.5|2266.55|2265.05|2266.55|2265.05|2264.98|2263.48|0
1623948000000|2021-06-17 16:40:00|2266.57|2265.07|2266.62|2265.12|2266.7|2265.2|2266.08|2264.58|0
1623948300000|2021-06-17 16:45:00|2266.61|2265.11|2267.51|2266.01|2267.52|2266.02|2266.59|2265.09|0
1623948600000|2021-06-17 16:50:00|2267.49|2265.99|2267.76|2266.26|2268.61|2267.11|2266.53|2265.03|0
1623948900000|2021-06-17 16:55:00|2267.77|2266.27|2268.4|2266.9|2268.4|2266.9|2267.68|2266.18|0
1623949200000|2021-06-17 17:00:00|2268.38|2266.88|2269.56|2268.06|2269.79|2268.29|2268.37|2266.87|0
1623949500000|2021-06-17 17:05:00|2269.58|2268.08|2270.74|2269.24|2271.21|2269.71|2269.56|2268.06|0
1623949800000|2021-06-17 17:10:00|2270.75|2269.25|2270.65|2269.15|2270.75|2269.25|2270.11|2268.61|0
1623950100000|2021-06-17 17:15:00|2270.67|2269.17|2270.62|2269.12|2271.18|2269.68|2270.14|2268.64|0
1623950400000|2021-06-17 17:20:00|2270.64|2269.14|2271.14|2269.64|2271.64|2270.14|2270.61|2269.11|0
1623950700000|2021-06-17 17:25:00|2271.15|2269.65|2272.2|2270.7|2272.63|2271.13|2271.07|2269.57|0
1623951000000|2021-06-17 17:30:00|2272.21|2270.71|2272.2|2270.7|2272.7|2271.2|2271.67|2270.17|0
1623951300000|2021-06-17 17:35:00|2272.22|2270.72|2272.66|2271.16|2272.68|2271.18|2272.15|2270.65|0
1623951600000|2021-06-17 17:40:00|2272.68|2271.18|2273.25|2271.75|2273.28|2271.78|2272.27|2270.77|0
1623951900000|2021-06-17 17:45:00|2273.26|2271.76|2273.69|2272.19|2273.73|2272.23|2273.18|2271.68|0
1623952200000|2021-06-17 17:50:00|2273.7|2272.2|2272.61|2271.11|2273.73|2272.23|2272.61|2271.11|0
1623952500000|2021-06-17 17:55:00|2272.62|2271.12|2272.2|2270.7|2272.68|2271.18|2272.05|2270.55|0
1623952800000|2021-06-17 18:00:00|2272.21|2270.71|2272.18|2270.68|2272.71|2271.21|2271.59|2270.09|0
1623953100000|2021-06-17 18:05:00|2272.16|2270.66|2271.52|2270.02|2272.68|2271.18|2271.52|2270.02|0
1623953400000|2021-06-17 18:10:00|2271.53|2270.03|2272.12|2270.62|2272.62|2271.12|2271.53|2270.03|0
1623953700000|2021-06-17 18:15:00|2272.15|2270.65|2272.11|2270.61|2272.63|2271.13|2272.05|2270.55|0
1623954000000|2021-06-17 18:20:00|2272.13|2270.63|2272.07|2270.57|2272.13|2270.63|2271.55|2270.05|0
1623954300000|2021-06-17 18:25:00|2272.08|2270.58|2272.14|2270.64|2272.66|2271.16|2271.6|2270.1|0
1623954600000|2021-06-17 18:30:00|2272.16|2270.66|2271.54|2270.04|2272.17|2270.67|2271.02|2269.52|0
1623954900000|2021-06-17 18:35:00|2271.57|2270.07|2271.02|2269.52|2271.6|2270.1|2271.01|2269.51|0
1623955200000|2021-06-17 18:40:00|2271.05|2269.55|2271.58|2270.08|2271.61|2270.11|2270.99|2269.49|0
1623955500000|2021-06-17 18:45:00|2271.6|2270.1|2271.02|2269.52|2272.08|2270.58|2270.98|2269.48|0
1623955800000|2021-06-17 18:50:00|2271.25|2269.75|2271.45|2269.95|2271.5|2270|2270.91|2269.41|0
1623956100000|2021-06-17 18:55:00|2271.44|2269.94|2271.45|2269.95|2272.04|2270.54|2271.41|2269.91|0
1623956400000|2021-06-17 19:00:00|2271.48|2269.98|2272.6|2271.1|2272.63|2271.13|2270.89|2269.39|0
1623956700000|2021-06-17 19:05:00|2272.59|2271.09|2273.03|2271.53|2273.04|2271.54|2272.04|2270.54|0
1623957000000|2021-06-17 19:10:00|2273.04|2271.54|2274.2|2272.7|2274.2|2272.7|2272.99|2271.49|0
1623957300000|2021-06-17 19:15:00|2274.19|2272.69|2273.72|2272.22|2274.19|2272.69|2273.66|2272.16|0
1623957600000|2021-06-17 19:20:00|2273.71|2272.21|2272.71|2271.21|2273.76|2272.26|2272.71|2271.21|0
1623957900000|2021-06-17 19:25:00|2272.72|2271.22|2273.71|2272.21|2273.71|2272.21|2272.72|2271.22|0
1623958200000|2021-06-17 19:30:00|2273.69|2272.19|2274.56|2273.06|2274.66|2273.16|2273.6|2272.1|0
1623958500000|2021-06-17 19:35:00|2274.55|2273.05|2275.59|2274.09|2275.61|2274.11|2274.46|2272.96|0
1623958800000|2021-06-17 19:40:00|2275.58|2274.08|2276.31|2274.81|2276.87|2275.37|2275.48|2273.98|0
1623959100000|2021-06-17 19:45:00|2276.3|2274.8|2276.39|2274.89|2276.89|2275.39|2275.73|2274.23|0
1623959400000|2021-06-17 19:50:00|2276.44|2274.94|2274.47|2272.97|2276.51|2275.01|2274.42|2272.92|0
1623959700000|2021-06-17 19:55:00|2274.48|2272.98|2273.5|2272|2274.83|2273.33|2273.33|2271.83|0
1623960000000|2021-06-17 20:00:00|2273.99|2272.49|2274.21|2272.71|2275.06|2273.56|2273.67|2272.17|0
1623960300000|2021-06-17 20:05:00|2274.2|2272.7|2274.21|2272.71|2274.76|2273.26|2273.97|2272.47|0
1623960600000|2021-06-17 20:10:00|2274.22|2272.72|2274.72|2273.22|2275.1|2273.6|2274.21|2272.71|0
1623960900000|2021-06-17 20:15:00|2274.68|2273.18|2274.6|2273.1|2274.8|2273.3|2274.6|2273.1|0
1623961200000|2021-06-17 20:20:00|2274.64|2273.14|2274.51|2273.01|2274.67|2273.17|2274.43|2272.93|0
1623961500000|2021-06-17 20:25:00|2274.55|2273.05|2274.55|2273.05|2274.55|2273.05|2274.51|2273.01|0
1623961800000|2021-06-17 20:30:00|2274.51|2273.01|2275.4|2273.9|2275.4|2273.9|2274.49|2272.99|0
1623962100000|2021-06-17 20:35:00|2275.38|2273.88|2275.6|2274.1|2275.7|2274.2|2275.16|2273.66|0
1623962400000|2021-06-17 20:40:00|2275.62|2274.12|2275.61|2274.11|2276.16|2274.66|2275.61|2274.11|0
1623962700000|2021-06-17 20:45:00|2275.63|2274.13|2275.17|2273.67|2275.71|2274.21|2275.17|2273.67|0
1623963000000|2021-06-17 20:50:00|2275.15|2273.65|2275.41|2273.91|2275.41|2273.91|2274.62|2273.12|0
1623963300000|2021-06-17 20:55:00|2275.39|2273.89|2275.69|2274.19|2275.86|2274.36|2275.07|2273.57|0
1623963600000|2021-06-17 21:00:00|2275.36|2273.86|2275.41|2273.91|2275.57|2274.07|2275.12|2273.62|0
1623963900000|2021-06-17 21:05:00|2275.36|2273.86|2275.39|2273.89|2275.41|2273.91|2275.32|2273.82|0
1623964200000|2021-06-17 21:10:00|2275.34|2273.84|2275.39|2273.89|2275.39|2273.89|2275.34|2273.84|0
1623964500000|2021-06-17 21:15:00|2275.34|2273.84|2275.39|2273.89|2275.39|2273.89|2275.34|2273.84|0
1623964800000|2021-06-17 21:20:00|2275.47|2273.97|2275.47|2273.97|2275.47|2273.97|2275.42|2273.92|0
1623965100000|2021-06-17 21:25:00|2275.42|2273.92|2275.38|2273.88|2275.42|2273.92|2275.38|2273.88|0
1623965400000|2021-06-17 21:30:00|2275.42|2273.92|2275.47|2273.97|2275.51|2274.01|2275.42|2273.92|0
1623965700000|2021-06-17 21:35:00|2275.51|2274.01|2275.47|2273.97|2275.51|2274.01|2275.47|2273.97|0
1623966000000|2021-06-17 21:40:00|2275.42|2273.92|2275.44|2273.94|2275.44|2273.94|2275.39|2273.89|0
1623966300000|2021-06-17 21:45:00|2275.37|2273.87|2275.32|2273.82|2275.37|2273.87|2275.32|2273.82|0
1623966600000|2021-06-17 21:50:00|2275.37|2273.87|2275.32|2273.82|2275.37|2273.87|2275.32|2273.82|0
1623966900000|2021-06-17 21:55:00|2275.28|2273.78|2275.45|2273.95|2275.49|2273.99|2275.28|2273.78|0
1623967200000|2021-06-17 22:00:00|2275.49|2273.99|2275.97|2274.47|2276.22|2274.72|2275.32|2273.82|0
1623967500000|2021-06-17 22:05:00|2275.99|2274.49|2276.07|2274.57|2276.31|2274.81|2275.62|2274.12|0
1623967800000|2021-06-17 22:10:00|2276.09|2274.59|2275.77|2274.27|2276.22|2274.72|2275.77|2274.27|0
1623968100000|2021-06-17 22:15:00|2275.78|2274.28|2276.07|2274.57|2276.07|2274.57|2275.77|2274.27|0
1623968400000|2021-06-17 22:20:00|2276.08|2274.58|2276.17|2274.67|2276.31|2274.81|2276.07|2274.57|0
1623968700000|2021-06-17 22:25:00|2276.19|2274.69|2276.36|2274.86|2276.51|2275.01|2276.19|2274.69|0
1623969000000|2021-06-17 22:30:00|2276.35|2274.85|2276.41|2274.91|2276.61|2275.11|2276.17|2274.67|0
1623969300000|2021-06-17 22:35:00|2276.42|2274.92|2276.76|2275.26|2276.86|2275.36|2276.41|2274.91|0
1623969600000|2021-06-17 22:40:00|2276.78|2275.28|2276.76|2275.26|2276.86|2275.36|2276.31|2274.81|0
1623969900000|2021-06-17 22:45:00|2276.77|2275.27|2277.06|2275.56|2277.06|2275.56|2276.76|2275.26|0
1623970200000|2021-06-17 22:50:00|2277.07|2275.57|2277.15|2275.65|2277.39|2275.89|2277.07|2275.57|0
1623970500000|2021-06-17 22:55:00|2277.16|2275.66|2277.29|2275.79|2277.29|2275.79|2277.05|2275.55|0
1623970800000|2021-06-17 23:00:00|2277.28|2275.78|2276.75|2275.25|2277.28|2275.78|2276.6|2275.1|0
1623971100000|2021-06-17 23:05:00|2276.74|2275.24|2277.05|2275.55|2277.05|2275.55|2276.6|2275.1|0
1623971400000|2021-06-17 23:10:00|2277.06|2275.56|2277.15|2275.65|2277.2|2275.7|2276.75|2275.25|0
1623971700000|2021-06-17 23:15:00|2277.13|2275.63|2276.85|2275.35|2277.13|2275.63|2276.75|2275.25|0
1623972000000|2021-06-17 23:20:00|2276.84|2275.34|2276.6|2275.1|2276.84|2275.34|2276.5|2275|0
1623972300000|2021-06-17 23:25:00|2276.55|2275.05|2276.75|2275.25|2276.75|2275.25|2276.5|2275|0
1623972600000|2021-06-17 23:30:00|2276.74|2275.24|2277.23|2275.73|2277.67|2276.17|2276.5|2275|0
1623972900000|2021-06-17 23:35:00|2277.22|2275.72|2278.13|2276.63|2278.23|2276.73|2277.13|2275.63|0
1623973200000|2021-06-17 23:40:00|2278.11|2276.61|2277.68|2276.18|2278.37|2276.87|2277.68|2276.18|0
1623973500000|2021-06-17 23:45:00|2277.67|2276.17|2277.38|2275.88|2277.83|2276.33|2277.24|2275.74|0
1623973800000|2021-06-17 23:50:00|2277.36|2275.86|2276.69|2275.19|2277.36|2275.86|2276.49|2274.99|0
1623974100000|2021-06-17 23:55:00|2276.71|2275.21|2276.84|2275.34|2277.24|2275.74|2276.49|2274.99|0
1623974400000|2021-06-18 00:00:00|2276.85|2275.35|2275.95|2274.45|2276.94|2275.44|2275.4|2273.9|0
1623974700000|2021-06-18 00:05:00|2275.94|2274.44|2275.54|2274.04|2275.95|2274.45|2275.4|2273.9|0
1623975000000|2021-06-18 00:10:00|2275.52|2274.02|2275.49|2273.99|2275.57|2274.07|2275.03|2273.53|0
1623975300000|2021-06-18 00:15:00|2275.57|2274.07|2274.81|2273.31|2275.57|2274.07|2273.9|2272.4|0
1623975600000|2021-06-18 00:20:00|2274.79|2273.29|2275.39|2273.89|2275.39|2273.89|2274.33|2272.83|0
1623975900000|2021-06-18 00:25:00|2275.38|2273.88|2274.47|2272.97|2275.42|2273.92|2274.42|2272.92|0
1623976200000|2021-06-18 00:30:00|2274.48|2272.98|2273.99|2272.49|2274.93|2273.43|2273.97|2272.47|0
1623976500000|2021-06-18 00:35:00|2274.22|2272.72|2274.92|2273.42|2274.92|2273.42|2273.97|2272.47|0
1623976800000|2021-06-18 00:40:00|2274.91|2273.41|2275.45|2273.95|2275.91|2274.41|2274.46|2272.96|0
1623977100000|2021-06-18 00:45:00|2275.46|2273.96|2275.43|2273.93|2275.92|2274.42|2275.42|2273.92|0
1623977400000|2021-06-18 00:50:00|2275.42|2273.92|2275.83|2274.33|2275.89|2274.39|2275.38|2273.88|0
1623977700000|2021-06-18 00:55:00|2275.82|2274.32|2275.85|2274.35|2275.86|2274.36|2275.36|2273.86|0
1623978000000|2021-06-18 01:00:00|2275.86|2274.36|2275.83|2274.33|2275.88|2274.38|2275.39|2273.89|0
1623978300000|2021-06-18 01:05:00|2275.82|2274.32|2276.34|2274.84|2276.36|2274.86|2275.82|2274.32|0
1623978600000|2021-06-18 01:10:00|2276.35|2274.85|2276.27|2274.77|2276.81|2275.31|2276.27|2274.77|0
1623978900000|2021-06-18 01:15:00|2276.26|2274.76|2275.36|2273.86|2276.32|2274.82|2275.35|2273.85|0
1623979200000|2021-06-18 01:20:00|2275.33|2273.83|2275.66|2274.16|2275.81|2274.31|2275.2|2273.7|0
1623979500000|2021-06-18 01:25:00|2275.67|2274.17|2275.68|2274.18|2276.15|2274.65|2275.66|2274.16|0
1623979800000|2021-06-18 01:30:00|2275.66|2274.16|2275.75|2274.25|2276.21|2274.71|2274.74|2273.24|0
1623980100000|2021-06-18 01:35:00|2275.76|2274.26|2276.27|2274.77|2276.28|2274.78|2275.75|2274.25|0
1623980400000|2021-06-18 01:40:00|2276.28|2274.78|2276.74|2275.24|2276.76|2275.26|2276.25|2274.75|0
1623980700000|2021-06-18 01:45:00|2276.75|2275.25|2276.27|2274.77|2277.23|2275.73|2276.27|2274.77|0
1623981000000|2021-06-18 01:50:00|2276.4|2274.9|2276.71|2275.21|2276.74|2275.24|2276.4|2274.9|0
1623981300000|2021-06-18 01:55:00|2276.72|2275.22|2276.7|2275.2|2276.74|2275.24|2276.68|2275.18|0
1623981600000|2021-06-18 02:00:00|2276.69|2275.19|2276.7|2275.2|2277.18|2275.68|2276.68|2275.18|0
1623981900000|2021-06-18 02:05:00|2276.71|2275.21|2277.17|2275.67|2277.17|2275.67|2276.7|2275.2|0
1623982200000|2021-06-18 02:10:00|2277.18|2275.68|2276.67|2275.17|2277.18|2275.68|2276.67|2275.17|0
1623982500000|2021-06-18 02:15:00|2276.65|2275.15|2277.16|2275.66|2277.16|2275.66|2276.65|2275.15|0
1623982800000|2021-06-18 02:20:00|2277.17|2275.67|2277.17|2275.67|2277.39|2275.89|2277.16|2275.66|0
1623983100000|2021-06-18 02:25:00|2277.18|2275.68|2277.18|2275.68|2277.64|2276.14|2276.71|2275.21|0
1623983400000|2021-06-18 02:30:00|2277.17|2275.67|2277.18|2275.68|2277.18|2275.68|2276.7|2275.2|0
1623983700000|2021-06-18 02:35:00|2277.17|2275.67|2276.71|2275.21|2277.17|2275.67|2276.7|2275.2|0
1623984000000|2021-06-18 02:40:00|2276.7|2275.2|2276.22|2274.72|2276.71|2275.21|2276.18|2274.68|0
1623984300000|2021-06-18 02:45:00|2276.23|2274.73|2276.67|2275.17|2276.68|2275.18|2276.23|2274.73|0
1623984600000|2021-06-18 02:50:00|2276.68|2275.18|2276.68|2275.18|2276.68|2275.18|2276.65|2275.15|0
1623984900000|2021-06-18 02:55:00|2276.69|2275.19|2276.22|2274.72|2276.7|2275.2|2276.22|2274.72|0
1623985200000|2021-06-18 03:00:00|2276.24|2274.74|2276.22|2274.72|2276.7|2275.2|2276.21|2274.71|0
1623985500000|2021-06-18 03:05:00|2276.21|2274.71|2276.23|2274.73|2276.46|2274.96|2275.77|2274.27|0
1623985800000|2021-06-18 03:10:00|2276.24|2274.74|2276.52|2275.02|2276.73|2275.23|2276.22|2274.72|0
1623986100000|2021-06-18 03:15:00|2276.3|2274.8|2276.25|2274.75|2276.73|2275.23|2276.25|2274.75|0
1623986400000|2021-06-18 03:20:00|2276.26|2274.76|2275.81|2274.31|2276.28|2274.78|2275.79|2274.29|0
1623986700000|2021-06-18 03:25:00|2275.8|2274.3|2275.79|2274.29|2275.81|2274.31|2275.78|2274.28|0
1623987000000|2021-06-18 03:30:00|2275.81|2274.31|2275.35|2273.85|2275.81|2274.31|2275.32|2273.82|0
1623987300000|2021-06-18 03:35:00|2275.36|2273.86|2274.92|2273.42|2275.36|2273.86|2274.89|2273.39|0
1623987600000|2021-06-18 03:40:00|2274.91|2273.41|2274.93|2273.43|2275.38|2273.88|2274.91|2273.41|0
1623987900000|2021-06-18 03:45:00|2274.92|2273.42|2275.36|2273.86|2275.38|2273.88|2274.92|2273.42|0
1623988200000|2021-06-18 03:50:00|2275.37|2273.87|2274.91|2273.41|2275.38|2273.88|2274.89|2273.39|0
1623988500000|2021-06-18 03:55:00|2274.9|2273.4|2274.42|2272.92|2274.91|2273.41|2274.42|2272.92|0
1623988800000|2021-06-18 04:00:00|2274.41|2272.91|2273.87|2272.37|2274.41|2272.91|2273.42|2271.92|0
1623989100000|2021-06-18 04:05:00|2273.88|2272.38|2273.86|2272.36|2273.9|2272.4|2273.86|2272.36|0
1623989400000|2021-06-18 04:10:00|2273.72|2272.22|2273.86|2272.36|2273.87|2272.37|2273.4|2271.9|0
1623989700000|2021-06-18 04:15:00|2273.85|2272.35|2273.4|2271.9|2273.86|2272.36|2273.37|2271.87|0
1623990000000|2021-06-18 04:20:00|2273.54|2272.04|2273.85|2272.35|2273.86|2272.36|2273.54|2272.04|0
1623990300000|2021-06-18 04:25:00|2273.86|2272.36|2273.4|2271.9|2273.86|2272.36|2273.37|2271.87|0
1623990600000|2021-06-18 04:30:00|2273.39|2271.89|2273.4|2271.9|2273.85|2272.35|2273.38|2271.88|0
1623990900000|2021-06-18 04:35:00|2273.39|2271.89|2273.43|2271.93|2273.87|2272.37|2273.39|2271.89|0
1623991200000|2021-06-18 04:40:00|2273.56|2272.06|2273.91|2272.41|2273.93|2272.43|2273.56|2272.06|0
1623991500000|2021-06-18 04:45:00|2273.93|2272.43|2273.93|2272.43|2273.93|2272.43|2273.91|2272.41|0
1623991800000|2021-06-18 04:50:00|2273.91|2272.41|2274.01|2272.51|2274.02|2272.52|2273.91|2272.41|0
1623992100000|2021-06-18 04:55:00|2273.99|2272.49|2273.96|2272.46|2274.01|2272.51|2273.96|2272.46|0
1623992400000|2021-06-18 05:00:00|2273.98|2272.48|2273.51|2272.01|2273.98|2272.48|2273.49|2271.99|0
1623992700000|2021-06-18 05:05:00|2273.5|2272|2273.95|2272.45|2273.96|2272.46|2273.49|2271.99|0
1623993000000|2021-06-18 05:10:00|2273.96|2272.46|2273.49|2271.99|2273.98|2272.48|2273.49|2271.99|0
1623993300000|2021-06-18 05:15:00|2273.51|2272.01|2273.51|2272.01|2273.51|2272.01|2273.49|2271.99|0
1623993600000|2021-06-18 05:20:00|2273.52|2272.02|2273.95|2272.45|2273.96|2272.46|2273.52|2272.02|0
1623993900000|2021-06-18 05:25:00|2273.96|2272.46|2273.52|2272.02|2273.96|2272.46|2273.51|2272.01|0
1623994200000|2021-06-18 05:30:00|2273.51|2272.01|2273.51|2272.01|2273.53|2272.03|2273.51|2272.01|0
1623994500000|2021-06-18 05:35:00|2273.52|2272.02|2273.52|2272.02|2273.52|2272.02|2273.49|2271.99|0
1623994800000|2021-06-18 05:40:00|2273.51|2272.01|2273.59|2272.09|2273.59|2272.09|2273.51|2272.01|0
1623995100000|2021-06-18 05:45:00|2273.58|2272.08|2273.13|2271.63|2273.58|2272.08|2273.08|2271.58|0
1623995400000|2021-06-18 05:50:00|2273.14|2271.64|2273.13|2271.63|2273.6|2272.1|2273.13|2271.63|0
1623995700000|2021-06-18 05:55:00|2273.12|2271.62|2273.11|2271.61|2273.17|2271.67|2272.67|2271.17|0
1623996000000|2021-06-18 06:00:00|2272.98|2271.48|2273.09|2271.59|2273.09|2271.59|2272.11|2270.61|0
1623996300000|2021-06-18 06:05:00|2273.1|2271.6|2272.57|2271.07|2273.56|2272.06|2272.57|2271.07|0
1623996600000|2021-06-18 06:10:00|2272.44|2270.94|2272.19|2270.69|2272.62|2271.12|2271.67|2270.17|0
1623996900000|2021-06-18 06:15:00|2272.2|2270.7|2273.14|2271.64|2273.14|2271.64|2271.73|2270.23|0
1623997200000|2021-06-18 06:20:00|2273.15|2271.65|2273.55|2272.05|2273.57|2272.07|2272.19|2270.69|0
1623997500000|2021-06-18 06:25:00|2273.56|2272.06|2274.45|2272.95|2274.46|2272.96|2273.55|2272.05|0
1623997800000|2021-06-18 06:30:00|2274.58|2273.08|2272.01|2270.61|2274.89|2273.39|2272.01|2270.61|16
1623998100000|2021-06-18 06:35:00|2271.89|2270.49|2272.01|2270.61|2272.39|2270.99|2271.26|2269.86|39
1623998400000|2021-06-18 06:40:00|2272.14|2270.74|2272.26|2270.86|2272.39|2270.99|2272.14|2270.74|7
1623998700000|2021-06-18 06:45:00|2272.14|2270.74|2272.89|2271.49|2272.89|2271.49|2272.14|2270.74|22
1623999000000|2021-06-18 06:50:00|2273.01|2271.61|2273.01|2271.61|2273.64|2272.24|2272.64|2271.24|88
1623999300000|2021-06-18 06:55:00|2272.37|2270.87|2272.07|2270.57|2272.55|2271.05|2271.17|2269.67|9
1623999600000|2021-06-18 07:00:00|2272|2270.5|2276.56|2276.06|2277.06|2276.56|2266.81|2266.31|2719
1623999900000|2021-06-18 07:05:00|2276.44|2275.94|2281.44|2280.94|2281.69|2281.19|2276.19|2275.69|2716
1624000200000|2021-06-18 07:10:00|2281.56|2281.06|2282.69|2282.19|2284.94|2284.44|2280.94|2280.44|3419
1624000500000|2021-06-18 07:15:00|2282.56|2282.06|2284.19|2283.69|2285.94|2285.44|2282.19|2281.69|2327
1624000800000|2021-06-18 07:20:00|2284.06|2283.56|2284.69|2284.19|2285.94|2285.44|2283.19|2282.69|1437
1624001100000|2021-06-18 07:25:00|2284.94|2284.44|2285.19|2284.69|2286.69|2286.19|2284.69|2284.19|1343
1624001400000|2021-06-18 07:30:00|2285.31|2284.81|2281.69|2281.19|2285.69|2285.19|2281.69|2281.19|1197
1624001700000|2021-06-18 07:35:00|2281.81|2281.31|2280.94|2280.44|2283.19|2282.69|2280.44|2279.94|1013
1624002000000|2021-06-18 07:40:00|2280.54|2280.04|2279.29|2278.79|2280.79|2280.29|2278.16|2277.66|948
1624002300000|2021-06-18 07:45:00|2279.16|2278.66|2277.79|2277.29|2279.79|2279.29|2276.54|2276.04|797
1624002600000|2021-06-18 07:50:00|2277.54|2277.04|2278.91|2278.41|2279.54|2279.04|2277.04|2276.54|855
1624002900000|2021-06-18 07:55:00|2278.79|2278.29|2278.66|2278.16|2281.54|2281.04|2278.04|2277.54|917
1624003200000|2021-06-18 08:00:00|2278.79|2278.29|2274.29|2273.79|2278.79|2278.29|2274.29|2273.79|1237
1624003500000|2021-06-18 08:05:00|2274.04|2273.54|2274.79|2274.29|2275.04|2274.54|2273.16|2272.66|1605
1624003800000|2021-06-18 08:10:00|2274.91|2274.41|2275.29|2274.79|2275.91|2275.41|2274.29|2273.79|897
1624004100000|2021-06-18 08:15:00|2275.04|2274.54|2276.66|2276.16|2276.79|2276.29|2274.04|2273.54|838
1624004400000|2021-06-18 08:20:00|2276.54|2276.04|2278.29|2277.79|2278.66|2278.16|2276.04|2275.54|717
1624004700000|2021-06-18 08:25:00|2278.04|2277.54|2278.91|2278.41|2279.04|2278.54|2277.54|2277.04|558
1624005000000|2021-06-18 08:30:00|2278.79|2278.29|2278.54|2278.04|2278.91|2278.41|2277.29|2276.79|474
1624005300000|2021-06-18 08:35:00|2278.66|2278.16|2278.29|2277.79|2279.04|2278.54|2276.91|2276.41|550
1624005600000|2021-06-18 08:40:00|2278.54|2278.04|2281.79|2281.29|2281.79|2281.29|2278.04|2277.54|779
1624005900000|2021-06-18 08:45:00|2281.66|2281.16|2281.16|2280.66|2282.79|2282.29|2280.79|2280.29|679
1624006200000|2021-06-18 08:50:00|2281.04|2280.54|2280.04|2279.54|2281.54|2281.04|2279.66|2279.16|597
1624006500000|2021-06-18 08:55:00|2279.91|2279.41|2280.79|2280.29|2281.41|2280.91|2279.66|2279.16|634
1624006800000|2021-06-18 09:00:00|2280.91|2280.41|2280.79|2280.29|2281.29|2280.79|2280.29|2279.79|423
1624007100000|2021-06-18 09:05:00|2280.91|2280.41|2281.04|2280.54|2281.54|2281.04|2279.79|2279.29|592
1624007400000|2021-06-18 09:10:00|2280.91|2280.41|2282.54|2282.04|2283.29|2282.79|2280.79|2280.29|570
1624007700000|2021-06-18 09:15:00|2282.79|2282.29|2282.79|2282.29|2283.54|2283.04|2281.54|2281.04|631
1624008000000|2021-06-18 09:20:00|2282.91|2282.41|2281.54|2281.04|2283.29|2282.79|2281.04|2280.54|521
1624008300000|2021-06-18 09:25:00|2281.41|2280.91|2280.54|2280.04|2282.54|2282.04|2280.41|2279.91|457
1624008600000|2021-06-18 09:30:00|2280.29|2279.79|2280.54|2280.04|2280.79|2280.29|2279.29|2278.79|476
1624008900000|2021-06-18 09:35:00|2280.29|2279.79|2280.29|2279.79|2281.29|2280.79|2280.29|2279.79|383
1624009200000|2021-06-18 09:40:00|2280.54|2280.04|2281.54|2281.04|2282.04|2281.54|2280.54|2280.04|492
1624009500000|2021-06-18 09:45:00|2281.66|2281.16|2282.54|2282.04|2282.79|2282.29|2281.16|2280.66|470
1624009800000|2021-06-18 09:50:00|2282.29|2281.79|2280.54|2280.04|2283.54|2283.04|2277.04|2276.54|2137
1624010100000|2021-06-18 09:55:00|2280.41|2279.91|2279.41|2278.91|2280.54|2280.04|2278.54|2278.04|1055
1624010400000|2021-06-18 10:00:00|2279.29|2278.79|2277.16|2276.66|2279.91|2279.41|2276.79|2276.29|702
1624010700000|2021-06-18 10:05:00|2277.29|2276.79|2277.91|2277.41|2278.16|2277.66|2275.54|2275.04|1322
1624011000000|2021-06-18 10:10:00|2278.04|2277.54|2276.41|2275.91|2278.79|2278.29|2276.04|2275.54|733
1624011300000|2021-06-18 10:15:00|2276.29|2275.79|2275.66|2275.16|2276.54|2276.04|2273.54|2273.04|986
1624011600000|2021-06-18 10:20:00|2275.79|2275.29|2275.04|2274.54|2275.79|2275.29|2273.16|2272.66|810
1624011900000|2021-06-18 10:25:00|2274.79|2274.29|2274.29|2273.79|2274.91|2274.41|2273.04|2272.54|933
1624012200000|2021-06-18 10:30:00|2274.04|2273.54|2273.54|2273.04|2274.16|2273.66|2272.29|2271.79|530
1624012500000|2021-06-18 10:35:00|2273.79|2273.29|2276.66|2276.16|2276.66|2276.16|2273.54|2273.04|767
1624012800000|2021-06-18 10:40:00|2276.79|2276.29|2276.29|2275.79|2276.91|2276.41|2275.54|2275.04|456
1624013100000|2021-06-18 10:45:00|2276.16|2275.66|2275.79|2275.29|2276.54|2276.04|2274.79|2274.29|457
1624013400000|2021-06-18 10:50:00|2276.04|2275.54|2273.54|2273.04|2276.04|2275.54|2273.41|2272.91|337
1624013700000|2021-06-18 10:55:00|2273.29|2272.79|2273.04|2272.54|2273.66|2273.16|2272.79|2272.29|506
1624014000000|2021-06-18 11:00:00|2272.91|2272.41|2272.16|2271.66|2273.54|2273.04|2271.41|2270.91|932
1624014300000|2021-06-18 11:05:00|2272.29|2271.79|2270.79|2270.29|2273.29|2272.79|2270.54|2270.04|699
1624014600000|2021-06-18 11:10:00|2270.66|2270.16|2270.29|2269.79|2270.79|2270.29|2268.79|2268.29|839
1624014900000|2021-06-18 11:15:00|2270.16|2269.66|2268.79|2268.29|2270.16|2269.66|2268.16|2267.66|1038
1624015200000|2021-06-18 11:20:00|2268.91|2268.41|2268.29|2267.79|2269.04|2268.54|2267.16|2266.66|548
1624015500000|2021-06-18 11:25:00|2268.04|2267.54|2268.54|2268.04|2268.54|2268.04|2267.54|2267.04|885
1624015800000|2021-06-18 11:30:00|2268.41|2267.91|2268.66|2268.16|2269.29|2268.79|2267.79|2267.29|329
1624016100000|2021-06-18 11:35:00|2268.54|2268.04|2266.91|2266.41|2268.54|2268.04|2266.29|2265.79|523
1624016400000|2021-06-18 11:40:00|2266.79|2266.29|2266.29|2265.79|2267.79|2267.29|2265.79|2265.29|437
1624016700000|2021-06-18 11:45:00|2266.41|2265.91|2267.16|2266.66|2267.79|2267.29|2266.29|2265.79|396
1624017000000|2021-06-18 11:50:00|2267.29|2266.79|2266.91|2266.41|2267.29|2266.79|2265.79|2265.29|318
1624017300000|2021-06-18 11:55:00|2266.79|2266.29|2267.66|2267.16|2268.04|2267.54|2266.79|2266.29|321
1624017600000|2021-06-18 12:00:00|2267.79|2267.29|2262.79|2262.29|2267.79|2267.29|2262.66|2262.16|1015
1624017900000|2021-06-18 12:05:00|2262.91|2262.41|2263.29|2262.79|2263.29|2262.79|2262.16|2261.66|1061
1624018200000|2021-06-18 12:10:00|2263.04|2262.54|2260.54|2260.04|2263.16|2262.66|2260.29|2259.79|1079
1624018500000|2021-06-18 12:15:00|2260.41|2259.91|2260.29|2259.79|2260.66|2260.16|2258.91|2258.41|1249
1624018800000|2021-06-18 12:20:00|2260.41|2259.91|2259.79|2259.29|2261.04|2260.54|2257.79|2257.29|1401
1624019100000|2021-06-18 12:25:00|2259.66|2259.16|2261.91|2261.41|2262.29|2261.79|2258.79|2258.29|766
1624019400000|2021-06-18 12:30:00|2261.79|2261.29|2261.04|2260.54|2261.79|2261.29|2260.04|2259.54|777
1624019700000|2021-06-18 12:35:00|2261.16|2260.66|2258.16|2257.66|2261.29|2260.79|2258.04|2257.54|515
1624020000000|2021-06-18 12:40:00|2258.29|2257.79|2256.79|2256.29|2259.04|2258.54|2256.16|2255.66|1335
1624020300000|2021-06-18 12:45:00|2256.91|2256.41|2257.79|2257.29|2258.79|2258.29|2256.79|2256.29|1170
1624020600000|2021-06-18 12:50:00|2257.54|2257.04|2259.66|2259.16|2259.79|2259.29|2256.54|2256.04|926
1624020900000|2021-06-18 12:55:00|2259.79|2259.29|2258.54|2258.04|2259.79|2259.29|2257.79|2257.29|559
1624021200000|2021-06-18 13:00:00|2258.66|2258.16|2257.29|2256.79|2259.04|2258.54|2256.29|2255.79|651
1624021500000|2021-06-18 13:05:00|2257.16|2256.66|2256.29|2255.79|2257.16|2256.66|2255.66|2255.16|810
1624021800000|2021-06-18 13:10:00|2256.16|2255.66|2255.29|2254.79|2256.29|2255.79|2255.04|2254.54|860
1624022100000|2021-06-18 13:15:00|2255.41|2254.91|2255.79|2255.29|2256.79|2256.29|2255.29|2254.79|939
1624022400000|2021-06-18 13:20:00|2255.66|2255.16|2254.54|2254.04|2256.16|2255.66|2253.16|2252.66|810
1624022700000|2021-06-18 13:25:00|2254.66|2254.16|2252.79|2252.29|2255.29|2254.79|2252.41|2251.91|641
1624023000000|2021-06-18 13:30:00|2252.91|2252.41|2255.04|2254.54|2259.91|2259.41|2251.79|2251.29|2783
1624023300000|2021-06-18 13:35:00|2255.29|2254.79|2255.66|2255.16|2257.04|2256.54|2253.04|2252.54|1514
1624023600000|2021-06-18 13:40:00|2255.54|2255.04|2255.54|2255.04|2257.04|2256.54|2254.29|2253.79|1125
1624023900000|2021-06-18 13:45:00|2255.41|2254.91|2257.29|2256.79|2257.54|2257.04|2253.29|2252.79|773
1624024200000|2021-06-18 13:50:00|2257.16|2256.66|2255.16|2254.66|2257.54|2257.04|2254.29|2253.79|706
1624024500000|2021-06-18 13:55:00|2255.29|2254.79|2257.91|2257.41|2258.04|2257.54|2255.04|2254.54|996
1624024800000|2021-06-18 14:00:00|2257.54|2257.04|2254.29|2253.79|2259.66|2259.16|2254.16|2253.66|1445
1624025100000|2021-06-18 14:05:00|2254.41|2253.91|2254.04|2253.54|2254.91|2254.41|2252.54|2252.04|943
1624025400000|2021-06-18 14:10:00|2254.16|2253.66|2251.29|2250.79|2254.29|2253.79|2250.54|2250.04|1489
1624025700000|2021-06-18 14:15:00|2251.16|2250.66|2247.91|2247.41|2251.54|2251.04|2247.54|2247.04|1798
1624026000000|2021-06-18 14:20:00|2247.79|2247.29|2247.29|2246.79|2248.29|2247.79|2245.54|2245.04|2383
1624026300000|2021-06-18 14:25:00|2247.16|2246.66|2248.79|2248.29|2249.79|2249.29|2246.04|2245.54|1273
1624026600000|2021-06-18 14:30:00|2248.54|2248.04|2251.29|2250.79|2251.54|2251.04|2246.54|2246.04|1739
1624026900000|2021-06-18 14:35:00|2251.04|2250.54|2249.79|2249.29|2251.54|2251.04|2249.29|2248.79|1258
1624027200000|2021-06-18 14:40:00|2249.91|2249.41|2249.54|2249.04|2250.04|2249.54|2247.79|2247.29|1222
1624027500000|2021-06-18 14:45:00|2249.29|2248.79|2250.04|2249.54|2250.54|2250.04|2248.54|2248.04|899
1624027800000|2021-06-18 14:50:00|2249.91|2249.41|2251.04|2250.54|2251.54|2251.04|2249.91|2249.41|1023
1624028100000|2021-06-18 14:55:00|2250.91|2250.41|2253.29|2252.79|2253.54|2253.04|2250.79|2250.29|1252
1624028400000|2021-06-18 15:00:00|2253.16|2252.66|2253.04|2252.54|2253.29|2252.79|2251.79|2251.29|2351
1624028700000|2021-06-18 15:05:00|2252.91|2252.41|2251.54|2251.04|2253.29|2252.79|2251.04|2250.54|2298
1624029000000|2021-06-18 15:10:00|2251.79|2251.29|2250.04|2249.54|2253.79|2253.29|2250.04|2249.54|1999
1624029300000|2021-06-18 15:15:00|2250.54|2250.04|2247.16|2246.66|2250.54|2250.04|2247.04|2246.54|3260
1624029600000|2021-06-18 15:20:00|2247.29|2246.79|2244.18|2242.68|2248.29|2247.79|2244.04|2242.68|3802
1624029900000|2021-06-18 15:25:00|2244.17|2242.67|2241.73|2240.23|2244.17|2242.67|2240.97|2239.47|1869
1624030200000|2021-06-18 15:30:00|2241.74|2240.24|2257.86|2256.46|2257.99|2256.59|2241.24|2239.74|72
1624030800000|2021-06-18 15:40:00|2244.24|2242.84|2245.11|2243.71|2245.99|2244.59|2243.99|2242.59|0
1624031100000|2021-06-18 15:45:00|2245.24|2243.84|2245.11|2243.71|2245.49|2244.09|2243.24|2241.84|0
1624031400000|2021-06-18 15:50:00|2246.36|2244.96|2245.49|2244.09|2246.74|2245.34|2244.74|2243.34|1
1624031700000|2021-06-18 15:55:00|2245.61|2244.21|2247.26|2245.76|2247.26|2245.76|2245.11|2243.71|110377
1624032000000|2021-06-18 16:00:00|2247.25|2245.75|2246.82|2245.32|2247.26|2245.76|2246.18|2244.68|0
1624032300000|2021-06-18 16:05:00|2246.81|2245.31|2247.51|2246.01|2247.98|2246.48|2246.8|2245.3|0
1624032600000|2021-06-18 16:10:00|2247.53|2246.03|2247.49|2245.99|2247.55|2246.05|2246.98|2245.48|0
1624032900000|2021-06-18 16:15:00|2247.5|2246|2247.49|2245.99|2247.95|2246.45|2247.04|2245.54|0
1624033200000|2021-06-18 16:20:00|2247.5|2246|2247.49|2245.99|2247.98|2246.48|2247.42|2245.92|0
1624033500000|2021-06-18 16:25:00|2247.48|2245.98|2248.05|2246.55|2248.05|2246.55|2247.01|2245.51|0
1624033800000|2021-06-18 16:30:00|2248.04|2246.54|2248.41|2246.91|2248.92|2247.42|2247.97|2246.47|0
1624034100000|2021-06-18 16:35:00|2248.4|2246.9|2247.8|2246.3|2248.41|2246.91|2247.8|2246.3|0
1624034400000|2021-06-18 16:40:00|2247.81|2246.31|2247.22|2245.72|2247.82|2246.32|2247.22|2245.72|0
1624034700000|2021-06-18 16:45:00|2247.21|2245.71|2246.33|2244.83|2247.24|2245.74|2245.72|2244.22|0
1624035000000|2021-06-18 16:50:00|2246.32|2244.82|2247.3|2245.8|2247.37|2245.87|2246.3|2244.8|0
1624035300000|2021-06-18 16:55:00|2247.28|2245.78|2247.27|2245.77|2247.3|2245.8|2246.74|2245.24|0
1624035600000|2021-06-18 17:00:00|2247.26|2245.76|2246.83|2245.33|2247.31|2245.81|2246.26|2244.76|0
1624035900000|2021-06-18 17:05:00|2246.81|2245.31|2246.98|2245.48|2247.49|2245.99|2246.42|2244.92|0
1624036200000|2021-06-18 17:10:00|2246.99|2245.49|2247.64|2246.14|2247.67|2246.17|2246.97|2245.47|0
1624036500000|2021-06-18 17:15:00|2247.63|2246.13|2246.72|2245.22|2247.67|2246.17|2246.69|2245.19|0
1624036800000|2021-06-18 17:20:00|2246.71|2245.21|2245.67|2244.17|2246.72|2245.22|2245.15|2243.65|0
1624037100000|2021-06-18 17:25:00|2245.68|2244.18|2245.06|2243.56|2245.91|2244.41|2245.05|2243.55|0
1624037400000|2021-06-18 17:30:00|2245.08|2243.58|2247.47|2245.97|2247.47|2245.97|2245.08|2243.58|0
1624037700000|2021-06-18 17:35:00|2247.49|2245.99|2247.02|2245.52|2247.55|2246.05|2246.96|2245.46|0
1624038000000|2021-06-18 17:40:00|2247.04|2245.54|2246.95|2245.45|2247.56|2246.06|2246.95|2245.45|0
1624038300000|2021-06-18 17:45:00|2246.97|2245.47|2245.37|2243.87|2246.98|2245.48|2245.37|2243.87|0
1624038600000|2021-06-18 17:50:00|2245.38|2243.88|2245.99|2244.49|2246.02|2244.52|2244.39|2242.89|0
1624038900000|2021-06-18 17:55:00|2246|2244.5|2246.04|2244.54|2246.49|2244.99|2245.93|2244.43|0
1624039200000|2021-06-18 18:00:00|2246.02|2244.52|2247.47|2245.97|2248.1|2246.6|2245.9|2244.4|0
1624039500000|2021-06-18 18:05:00|2247.49|2245.99|2247.04|2245.54|2247.56|2246.06|2246.99|2245.49|0
1624039800000|2021-06-18 18:10:00|2247.06|2245.56|2247.49|2245.99|2247.53|2246.03|2246.47|2244.97|0
1624040100000|2021-06-18 18:15:00|2247.48|2245.98|2246.99|2245.49|2247.52|2246.02|2246.51|2245.01|0
1624040400000|2021-06-18 18:20:00|2247|2245.5|2247.48|2245.98|2248.02|2246.52|2246.98|2245.48|0
1624040700000|2021-06-18 18:25:00|2247.49|2245.99|2247.47|2245.97|2247.5|2246|2246.88|2245.38|0
1624041000000|2021-06-18 18:30:00|2247.45|2245.95|2246.88|2245.38|2247.73|2246.23|2246.87|2245.37|0
1624041300000|2021-06-18 18:35:00|2246.9|2245.4|2246.32|2244.82|2246.91|2245.41|2245.8|2244.3|0
1624041600000|2021-06-18 18:40:00|2246.31|2244.81|2245.27|2243.77|2246.36|2244.86|2244.78|2243.28|0
1624041900000|2021-06-18 18:45:00|2245.25|2243.75|2244.81|2243.31|2245.34|2243.84|2244.78|2243.28|0
1624042200000|2021-06-18 18:50:00|2244.8|2243.3|2244.8|2243.3|2245.86|2244.36|2244.78|2243.28|0
1624042500000|2021-06-18 18:55:00|2244.78|2243.28|2244.38|2242.88|2244.8|2243.3|2243.86|2242.36|0
1624042800000|2021-06-18 19:00:00|2244.36|2242.86|2244.87|2243.37|2245.99|2244.49|2243.82|2242.32|0
1624043100000|2021-06-18 19:05:00|2244.86|2243.36|2244.31|2242.81|2244.9|2243.4|2243.79|2242.29|0
1624043400000|2021-06-18 19:10:00|2244.29|2242.79|2245.24|2243.74|2245.72|2244.22|2243.63|2242.13|0
1624043700000|2021-06-18 19:15:00|2245.23|2243.73|2246.34|2244.84|2246.35|2244.85|2244.71|2243.21|0
1624044000000|2021-06-18 19:20:00|2246.32|2244.82|2248.63|2247.13|2248.64|2247.14|2246.32|2244.82|0
1624044300000|2021-06-18 19:25:00|2248.61|2247.11|2247.53|2246.03|2248.64|2247.14|2247.52|2246.02|0
1624044600000|2021-06-18 19:30:00|2247.54|2246.04|2247.45|2245.95|2248.07|2246.57|2246.89|2245.39|0
1624044900000|2021-06-18 19:35:00|2247.43|2245.93|2248.49|2246.99|2248.53|2247.03|2246.92|2245.42|0
1624045200000|2021-06-18 19:40:00|2248.46|2246.96|2249.05|2247.55|2249.1|2247.6|2247.46|2245.96|0
1624045500000|2021-06-18 19:45:00|2248.98|2247.48|2245.96|2244.46|2248.98|2247.48|2245.94|2244.44|0
1624045800000|2021-06-18 19:50:00|2245.94|2244.44|2246.09|2244.59|2247.15|2245.65|2245.54|2244.04|0
1624046100000|2021-06-18 19:55:00|2246.1|2244.6|2243.2|2241.7|2246.1|2244.6|2241.77|2240.27|0
1624046400000|2021-06-18 20:00:00|2243.22|2241.72|2241.95|2240.45|2243.22|2241.72|2239.86|2238.36|0
1624046700000|2021-06-18 20:05:00|2241.97|2240.47|2240.35|2238.85|2242.6|2241.1|2240.35|2238.85|0
1624047000000|2021-06-18 20:10:00|2240.39|2238.89|2241.18|2239.68|2241.57|2240.07|2240.39|2238.89|0
1624047300000|2021-06-18 20:15:00|2241.22|2239.72|2241.31|2239.81|2241.33|2239.83|2240.91|2239.41|0
1624047600000|2021-06-18 20:20:00|2241.26|2239.76|2241.18|2239.68|2241.36|2239.86|2241.02|2239.52|0
1624047900000|2021-06-18 20:25:00|2241.14|2239.64|2240.98|2239.48|2241.26|2239.76|2240.94|2239.44|0
1624048200000|2021-06-18 20:30:00|2241|2239.5|2239.74|2238.24|2241.63|2240.13|2239.74|2238.24|0
1624048500000|2021-06-18 20:35:00|2239.76|2238.26|2238.87|2237.37|2239.88|2238.38|2238.77|2237.27|0
1624048800000|2021-06-18 20:40:00|2238.85|2237.35|2237.87|2236.37|2238.87|2237.37|2237.67|2236.17|0
1624049100000|2021-06-18 20:45:00|2237.89|2236.39|2237.97|2236.47|2238.26|2236.76|2237.81|2236.31|0
1624049400000|2021-06-18 20:50:00|2237.99|2236.49|2237.43|2235.93|2238.08|2236.58|2237.33|2235.83|0
1624049700000|2021-06-18 20:55:00|2237.45|2235.95|2237.08|2235.58|2237.53|2236.03|2236.77|2235.27|0
1624050000000|2021-06-18 21:00:00|2237.5|2236|2237.5|2236|2237.5|2236|2237.5|2236|0
1624226400000|2021-06-20 22:00:00|2240.15|2238.65|2238.44|2236.94|2240.23|2238.73|2238.13|2236.63|0
1624226700000|2021-06-20 22:05:00|2238.43|2236.93|2239.4|2237.9|2239.65|2238.15|2238.14|2236.64|0
1624227000000|2021-06-20 22:10:00|2239.41|2237.91|2238.8|2237.3|2239.45|2237.95|2238.56|2237.06|0
1624227300000|2021-06-20 22:15:00|2238.81|2237.31|2238.56|2237.06|2239|2237.5|2238.15|2236.65|0
1624227600000|2021-06-20 22:20:00|2238.55|2237.05|2238.8|2237.3|2239.1|2237.6|2238.5|2237|0
1624227900000|2021-06-20 22:25:00|2238.82|2237.32|2239|2237.5|2239.1|2237.6|2238.82|2237.32|0
1624228200000|2021-06-20 22:30:00|2239.02|2237.52|2240.65|2239.15|2240.65|2239.15|2239.02|2237.52|0
1624228500000|2021-06-20 22:35:00|2240.67|2239.17|2241.46|2239.96|2241.65|2240.15|2240.67|2239.17|0
1624228800000|2021-06-20 22:40:00|2241.48|2239.98|2240.77|2239.27|2241.67|2240.17|2240.47|2238.97|0
1624229100000|2021-06-20 22:45:00|2240.78|2239.28|2240.96|2239.46|2241.32|2239.82|2240.78|2239.28|0
1624229400000|2021-06-20 22:50:00|2240.97|2239.47|2241.89|2240.39|2242.03|2240.53|2240.57|2239.07|0
1624229700000|2021-06-20 22:55:00|2241.9|2240.4|2241.89|2240.39|2242.23|2240.73|2241.69|2240.19|0
1624230000000|2021-06-20 23:00:00|2241.91|2240.41|2241.95|2240.45|2242.14|2240.64|2241.15|2239.65|0
1624230300000|2021-06-20 23:05:00|2241.96|2240.46|2242.84|2241.34|2243.59|2242.09|2241.95|2240.45|0
1624230600000|2021-06-20 23:10:00|2242.85|2241.35|2243.85|2242.35|2244.2|2242.7|2242.85|2241.35|0
1624230900000|2021-06-20 23:15:00|2243.83|2242.33|2244.09|2242.59|2244.3|2242.8|2243.75|2242.25|0
1624231200000|2021-06-20 23:20:00|2244.1|2242.6|2244.09|2242.59|2244.2|2242.7|2243.75|2242.25|0
1624231500000|2021-06-20 23:25:00|2244.08|2242.58|2244.54|2243.04|2244.64|2243.14|2243.99|2242.49|0
1624231800000|2021-06-20 23:30:00|2244.5|2243|2244.09|2242.59|2244.5|2243|2243.75|2242.25|0
1624232100000|2021-06-20 23:35:00|2244.11|2242.61|2243.1|2241.6|2244.3|2242.8|2242.75|2241.25|0
1624232400000|2021-06-20 23:40:00|2243.08|2241.58|2244.09|2242.59|2244.09|2242.59|2242.65|2241.15|0
1624232700000|2021-06-20 23:45:00|2244.11|2242.61|2243.15|2241.65|2244.2|2242.7|2242.75|2241.25|0
1624233000000|2021-06-20 23:50:00|2243.16|2241.66|2243.75|2242.25|2244.09|2242.59|2243|2241.5|0
1624233300000|2021-06-20 23:55:00|2243.77|2242.27|2243.68|2242.18|2244.12|2242.62|2243.44|2241.94|0
1624233600000|2021-06-21 00:00:00|2243.66|2242.16|2243.03|2241.53|2244.02|2242.52|2242.78|2241.28|0
1624233900000|2021-06-21 00:05:00|2243.04|2241.54|2242.98|2241.48|2243.33|2241.83|2242.68|2241.18|0
1624234200000|2021-06-21 00:10:00|2242.97|2241.47|2243.58|2242.08|2243.68|2242.18|2242.48|2240.98|0
1624234500000|2021-06-21 00:15:00|2243.56|2242.06|2244.66|2243.16|2244.68|2243.18|2242.05|2240.55|0
1624234800000|2021-06-21 00:20:00|2244.67|2243.17|2242.05|2240.55|2244.88|2243.38|2241.68|2240.18|0
1624235100000|2021-06-21 00:25:00|2242.02|2240.52|2240.53|2239.03|2242.06|2240.56|2240.3|2238.8|0
1624235400000|2021-06-21 00:30:00|2240.54|2239.04|2239.45|2237.95|2240.76|2239.26|2238.86|2237.36|0
1624235700000|2021-06-21 00:35:00|2239.44|2237.94|2240.07|2238.57|2240.54|2239.04|2239.11|2237.61|0
1624236000000|2021-06-21 00:40:00|2240.11|2238.61|2239.13|2237.63|2240.31|2238.81|2238.9|2237.4|0
1624236300000|2021-06-21 00:45:00|2239.12|2237.62|2239.37|2237.87|2239.37|2237.87|2238.87|2237.37|0
1624236600000|2021-06-21 00:50:00|2239.38|2237.88|2239.94|2238.44|2240.35|2238.85|2239.37|2237.87|0
1624236900000|2021-06-21 00:55:00|2239.98|2238.48|2241.09|2239.59|2241.09|2239.59|2239.98|2238.48|0
1624237200000|2021-06-21 01:00:00|2241.11|2239.61|2240.92|2239.42|2241.79|2240.29|2240.92|2239.42|0
1624237500000|2021-06-21 01:05:00|2240.93|2239.43|2240.07|2238.57|2240.94|2239.44|2240.04|2238.54|0
1624237800000|2021-06-21 01:10:00|2240.06|2238.56|2239.73|2238.23|2240.58|2239.08|2239.47|2237.97|0
1624238100000|2021-06-21 01:15:00|2239.72|2238.22|2237.69|2236.19|2239.72|2238.22|2237.45|2235.95|0
1624238400000|2021-06-21 01:20:00|2237.71|2236.21|2238.71|2237.21|2238.71|2237.21|2237.56|2236.06|0
1624238700000|2021-06-21 01:25:00|2238.64|2237.14|2237.72|2236.22|2238.73|2237.23|2237.58|2236.08|0
1624239000000|2021-06-21 01:30:00|2237.71|2236.21|2235.4|2233.9|2237.72|2236.22|2235.11|2233.61|0
1624239300000|2021-06-21 01:35:00|2235.37|2233.87|2235.88|2234.38|2235.89|2234.39|2234.72|2233.22|0
1624239600000|2021-06-21 01:40:00|2235.87|2234.37|2233.54|2232.04|2235.88|2234.38|2233.54|2232.04|0
1624239900000|2021-06-21 01:45:00|2233.5|2232|2234.02|2232.52|2234.06|2232.56|2233.16|2231.66|0
1624240200000|2021-06-21 01:50:00|2234.01|2232.51|2231.36|2229.86|2234.01|2232.51|2231.12|2229.62|0
1624240500000|2021-06-21 01:55:00|2231.43|2229.93|2230.91|2229.41|2231.7|2230.2|2230.91|2229.41|0
1624240800000|2021-06-21 02:00:00|2230.94|2229.44|2230.33|2228.83|2231.13|2229.63|2230.33|2228.83|0
1624241100000|2021-06-21 02:05:00|2230.35|2228.85|2229.03|2227.53|2230.35|2228.85|2227.89|2226.39|0
1624241400000|2021-06-21 02:10:00|2229.02|2227.52|2229.55|2228.05|2231.14|2229.64|2229.02|2227.52|0
1624241700000|2021-06-21 02:15:00|2229.59|2228.09|2228.5|2227|2229.71|2228.21|2228.04|2226.54|0
1624242000000|2021-06-21 02:20:00|2228.51|2227.01|2230.25|2228.75|2230.95|2229.45|2228.51|2227.01|0
1624242300000|2021-06-21 02:25:00|2230.26|2228.76|2229.56|2228.06|2230.58|2229.08|2229.33|2227.83|0
1624242600000|2021-06-21 02:30:00|2229.57|2228.07|2228.6|2227.1|2229.82|2228.32|2228.6|2227.1|0
1624242900000|2021-06-21 02:35:00|2228.59|2227.09|2226.36|2224.86|2228.59|2227.09|2226.35|2224.85|0
1624243200000|2021-06-21 02:40:00|2226.35|2224.85|2226.79|2225.29|2226.79|2225.29|2225.21|2223.71|0
1624243500000|2021-06-21 02:45:00|2226.77|2225.27|2225.76|2224.26|2226.9|2225.4|2225.76|2224.26|0
1624243800000|2021-06-21 02:50:00|2225.77|2224.27|2226.01|2224.51|2226.24|2224.74|2225.77|2224.27|0
1624244100000|2021-06-21 02:55:00|2226.03|2224.53|2225.94|2224.44|2226.32|2224.82|2225.83|2224.33|0
1624244400000|2021-06-21 03:00:00|2225.98|2224.48|2224|2222.5|2226.17|2224.67|2223.42|2221.92|0
1624244700000|2021-06-21 03:05:00|2223.99|2222.49|2223.8|2222.3|2223.99|2222.49|2222.69|2221.19|0
1624245000000|2021-06-21 03:10:00|2223.83|2222.33|2223.57|2222.07|2224.02|2222.52|2223.52|2222.02|0
1624245300000|2021-06-21 03:15:00|2223.56|2222.06|2222.41|2220.91|2223.78|2222.28|2222.34|2220.84|0
1624245600000|2021-06-21 03:20:00|2222.4|2220.9|2223.87|2222.37|2223.87|2222.37|2222.4|2220.9|0
1624245900000|2021-06-21 03:25:00|2223.88|2222.38|2223.81|2222.31|2224.12|2222.62|2223.56|2222.06|0
1624246200000|2021-06-21 03:30:00|2223.94|2222.44|2224.13|2222.63|2224.13|2222.63|2223.64|2222.14|0
1624246500000|2021-06-21 03:35:00|2224.16|2222.66|2224.09|2222.59|2224.4|2222.9|2223.99|2222.49|0
1624246800000|2021-06-21 03:40:00|2224.07|2222.57|2224.77|2223.27|2225|2223.5|2224.04|2222.54|0
1624247100000|2021-06-21 03:45:00|2224.74|2223.24|2225.47|2223.97|2225.47|2223.97|2224.6|2223.1|0
1624247400000|2021-06-21 03:50:00|2225.46|2223.96|2227.4|2225.9|2228.3|2226.8|2225.46|2223.96|0
1624247700000|2021-06-21 03:55:00|2227.44|2225.94|2227.28|2225.78|2228.38|2226.88|2227.18|2225.68|0
1624248000000|2021-06-21 04:00:00|2227.29|2225.79|2227.08|2225.58|2227.29|2225.79|2226.52|2225.02|0
1624248300000|2021-06-21 04:05:00|2227.07|2225.57|2229.05|2227.55|2229.08|2227.58|2227.05|2225.55|0
1624248600000|2021-06-21 04:10:00|2229.06|2227.56|2228.55|2227.05|2229.33|2227.83|2228.55|2227.05|0
1624248900000|2021-06-21 04:15:00|2228.56|2227.06|2227.34|2225.84|2228.56|2227.06|2226.45|2224.95|0
1624249200000|2021-06-21 04:20:00|2227.33|2225.83|2227.34|2225.84|2227.66|2226.16|2226.95|2225.45|0
1624249500000|2021-06-21 04:25:00|2227.32|2225.82|2227.32|2225.82|2227.32|2225.82|2226.36|2224.86|0
1624249800000|2021-06-21 04:30:00|2227.31|2225.81|2228.35|2226.85|2228.72|2227.22|2227.29|2225.79|0
1624250100000|2021-06-21 04:35:00|2228.33|2226.83|2227.82|2226.32|2228.53|2227.03|2227.77|2226.27|0
1624250400000|2021-06-21 04:40:00|2227.83|2226.33|2228.62|2227.12|2229.35|2227.85|2227.82|2226.32|0
1624250700000|2021-06-21 04:45:00|2228.61|2227.11|2228.13|2226.63|2229.08|2227.58|2227.89|2226.39|0
1624251000000|2021-06-21 04:50:00|2228.15|2226.65|2227.24|2225.74|2228.62|2227.12|2227.2|2225.7|0
1624251300000|2021-06-21 04:55:00|2227.23|2225.73|2228.2|2226.7|2228.2|2226.7|2227.22|2225.72|0
1624251600000|2021-06-21 05:00:00|2228.19|2226.69|2227.82|2226.32|2228.22|2226.72|2227.57|2226.07|0
1624251900000|2021-06-21 05:05:00|2227.84|2226.34|2226.74|2225.24|2227.98|2226.48|2226.73|2225.23|0
1624252200000|2021-06-21 05:10:00|2226.75|2225.25|2226.91|2225.41|2227.48|2225.98|2226.49|2224.99|0
1624252500000|2021-06-21 05:15:00|2226.9|2225.4|2226.42|2224.92|2226.91|2225.41|2226.4|2224.9|0
1624252800000|2021-06-21 05:20:00|2226.4|2224.9|2226.54|2225.04|2226.71|2225.21|2226.4|2224.9|0
1624253100000|2021-06-21 05:25:00|2226.55|2225.05|2226.97|2225.47|2227.2|2225.7|2226.43|2224.93|0
1624253400000|2021-06-21 05:30:00|2227|2225.5|2226.54|2225.04|2227.2|2225.7|2226.41|2224.91|0
1624253700000|2021-06-21 05:35:00|2226.55|2225.05|2226.43|2224.93|2227.41|2225.91|2226.43|2224.93|0
1624254000000|2021-06-21 05:40:00|2226.41|2224.91|2226.59|2225.09|2226.59|2225.09|2226.25|2224.75|0
1624254300000|2021-06-21 05:45:00|2226.58|2225.08|2227.07|2225.57|2227.46|2225.96|2226.58|2225.08|0
1624254600000|2021-06-21 05:50:00|2227.09|2225.59|2226.53|2225.03|2227.48|2225.98|2226.53|2225.03|0
1624254900000|2021-06-21 05:55:00|2226.54|2225.04|2227.33|2225.83|2227.48|2225.98|2226.53|2225.03|0
1624255200000|2021-06-21 06:00:00|2227.02|2225.52|2226.36|2224.86|2229.87|2228.37|2226.36|2224.86|0
1624255500000|2021-06-21 06:05:00|2226.39|2224.89|2227.32|2225.82|2227.84|2226.34|2226.33|2224.83|0
1624255800000|2021-06-21 06:10:00|2227.33|2225.83|2228.3|2226.8|2228.87|2227.37|2227|2225.5|0
1624256100000|2021-06-21 06:15:00|2228.33|2226.83|2229.72|2228.22|2230.2|2228.7|2228.28|2226.78|0
1624256400000|2021-06-21 06:20:00|2229.71|2228.21|2230.91|2229.41|2231.68|2230.18|2229.49|2227.99|0
1624256700000|2021-06-21 06:25:00|2230.9|2229.4|2232.41|2230.91|2232.55|2231.05|2230.9|2229.4|0
1624257000000|2021-06-21 06:30:00|2232.38|2230.88|2232.36|2230.96|2232.53|2231.03|2228.86|2227.46|52
1624257300000|2021-06-21 06:35:00|2232.49|2231.09|2231.36|2229.96|2232.49|2231.09|2230.99|2229.59|23
1624257600000|2021-06-21 06:40:00|2230.99|2229.59|2229.61|2228.21|2230.99|2229.59|2229.11|2227.71|17
1624257900000|2021-06-21 06:45:00|2229.49|2228.09|2229.86|2228.46|2230.49|2229.09|2229.36|2227.96|24
1624258200000|2021-06-21 06:50:00|2229.74|2228.34|2230.61|2229.21|2230.86|2229.46|2229.49|2228.09|21
1624258500000|2021-06-21 06:55:00|2230.02|2228.52|2230.62|2229.12|2231.78|2230.28|2229.18|2227.68|0
1624258800000|2021-06-21 07:00:00|2230.78|2229.28|2229.41|2228.91|2234.41|2233.91|2228.16|2227.66|4551
1624259100000|2021-06-21 07:05:00|2229.29|2228.79|2229.29|2228.79|2236.66|2236.16|2229.04|2228.54|3718
1624259400000|2021-06-21 07:10:00|2229.41|2228.91|2227.29|2226.79|2231.41|2230.91|2226.54|2226.04|2957
1624259700000|2021-06-21 07:15:00|2227.54|2227.04|2232.04|2231.54|2232.66|2232.16|2226.79|2226.29|3249
1624260000000|2021-06-21 07:20:00|2232.16|2231.66|2235.29|2234.79|2236.54|2236.04|2232.04|2231.54|2659
1624260300000|2021-06-21 07:25:00|2235.16|2234.66|2232.29|2231.79|2235.66|2235.16|2231.54|2231.04|1811
1624260600000|2021-06-21 07:30:00|2232.16|2231.66|2235.79|2235.29|2236.41|2235.91|2231.79|2231.29|2084
1624260900000|2021-06-21 07:35:00|2236.04|2235.54|2240.04|2239.54|2240.54|2240.04|2234.29|2233.79|1466
1624261200000|2021-06-21 07:40:00|2240.16|2239.66|2247.16|2246.66|2247.29|2246.79|2240.04|2239.54|2380
1624261500000|2021-06-21 07:45:00|2247.04|2246.54|2250.54|2250.04|2251.66|2251.16|2246.79|2246.29|2301
1624261800000|2021-06-21 07:50:00|2250.79|2250.29|2252.04|2251.54|2253.54|2253.04|2250.41|2249.91|1538
1624262100000|2021-06-21 07:55:00|2251.91|2251.41|2249.94|2249.44|2252.04|2251.54|2249.69|2249.19|1502
1624262400000|2021-06-21 08:00:00|2249.81|2249.31|2248.94|2248.44|2253.19|2252.69|2248.94|2248.44|1919
1624262700000|2021-06-21 08:05:00|2248.56|2248.06|2246.44|2245.94|2250.19|2249.69|2246.44|2245.94|1099
1624263000000|2021-06-21 08:10:00|2246.56|2246.06|2247.44|2246.94|2249.44|2248.94|2246.56|2246.06|991
1624263300000|2021-06-21 08:15:00|2247.56|2247.06|2249.94|2249.44|2250.69|2250.19|2246.19|2245.69|898
1624263600000|2021-06-21 08:20:00|2250.06|2249.56|2251.94|2251.44|2253.69|2253.19|2249.44|2248.94|971
1624263900000|2021-06-21 08:25:00|2251.81|2251.31|2249.94|2249.44|2253.19|2252.69|2249.94|2249.44|787
1624264200000|2021-06-21 08:30:00|2250.06|2249.56|2250.69|2250.19|2251.94|2251.44|2249.69|2249.19|551
1624264500000|2021-06-21 08:35:00|2250.81|2250.31|2251.94|2251.44|2252.56|2252.06|2248.69|2248.19|893
1624264800000|2021-06-21 08:40:00|2251.81|2251.31|2250.31|2249.81|2252.44|2251.94|2250.19|2249.69|585
1624265100000|2021-06-21 08:45:00|2250.19|2249.69|2253.44|2252.94|2253.69|2253.19|2249.94|2249.44|922
1624265400000|2021-06-21 08:50:00|2253.69|2253.19|2253.19|2252.69|2253.94|2253.44|2251.94|2251.44|695
1624265700000|2021-06-21 08:55:00|2253.31|2252.81|2252.94|2252.44|2254.69|2254.19|2251.69|2251.19|618
1624266000000|2021-06-21 09:00:00|2252.81|2252.31|2254.19|2253.69|2254.44|2253.94|2251.44|2250.94|677
1624266300000|2021-06-21 09:05:00|2254.06|2253.56|2254.19|2253.69|2255.69|2255.19|2253.69|2253.19|816
1624266600000|2021-06-21 09:10:00|2254.31|2253.81|2258.44|2257.94|2258.69|2258.19|2253.94|2253.44|1219
1624266900000|2021-06-21 09:15:00|2258.69|2258.19|2259.19|2258.69|2259.69|2259.19|2258.06|2257.56|1212
1624267200000|2021-06-21 09:20:00|2259.44|2258.94|2259.81|2259.31|2261.19|2260.69|2259.31|2258.81|1332
1624267500000|2021-06-21 09:25:00|2259.69|2259.19|2259.44|2258.94|2260.94|2260.44|2259.19|2258.69|554
1624267800000|2021-06-21 09:30:00|2259.31|2258.81|2258.81|2258.31|2260.69|2260.19|2258.56|2258.06|612
1624268100000|2021-06-21 09:35:00|2258.94|2258.44|2258.31|2257.81|2260.19|2259.69|2257.94|2257.44|673
1624268400000|2021-06-21 09:40:00|2258.44|2257.94|2260.94|2260.44|2261.19|2260.69|2258.44|2257.94|1551
1624268700000|2021-06-21 09:45:00|2261.06|2260.56|2261.44|2260.94|2262.94|2262.44|2260.94|2260.44|534
1624269000000|2021-06-21 09:50:00|2261.69|2261.19|2264.44|2263.94|2264.81|2264.31|2261.69|2261.19|1184
1624269300000|2021-06-21 09:55:00|2264.31|2263.81|2262.69|2262.19|2264.56|2264.06|2262.31|2261.81|1687
1624269600000|2021-06-21 10:00:00|2262.94|2262.44|2262.19|2261.69|2264.19|2263.69|2261.94|2261.44|1586
1624269900000|2021-06-21 10:05:00|2262.06|2261.56|2261.94|2261.44|2263.19|2262.69|2261.69|2261.19|634
1624270200000|2021-06-21 10:10:00|2261.69|2261.19|2261.19|2260.69|2263.44|2262.94|2260.94|2260.44|412
1624270500000|2021-06-21 10:15:00|2261.31|2260.81|2261.69|2261.19|2262.94|2262.44|2261.31|2260.81|437
1624270800000|2021-06-21 10:20:00|2261.81|2261.31|2264.69|2264.19|2264.94|2264.44|2261.44|2260.94|527
1624271100000|2021-06-21 10:25:00|2264.56|2264.06|2261.94|2261.44|2265.44|2264.94|2261.94|2261.44|523
1624271400000|2021-06-21 10:30:00|2262.06|2261.56|2262.94|2262.44|2264.44|2263.94|2261.94|2261.44|378
1624271700000|2021-06-21 10:35:00|2263.06|2262.56|2264.69|2264.19|2264.69|2264.19|2262.94|2262.44|408
1624272000000|2021-06-21 10:40:00|2264.56|2264.06|2264.44|2263.94|2265.69|2265.19|2264.19|2263.69|941
1624272300000|2021-06-21 10:45:00|2264.56|2264.06|2263.94|2263.44|2264.69|2264.19|2262.69|2262.19|376
1624272600000|2021-06-21 10:50:00|2264.06|2263.56|2263.69|2263.19|2265.19|2264.69|2263.69|2263.19|700
1624272900000|2021-06-21 10:55:00|2263.56|2263.06|2262.31|2261.81|2263.94|2263.44|2262.19|2261.69|313
1624273200000|2021-06-21 11:00:00|2262.19|2261.69|2262.94|2262.44|2263.44|2262.94|2261.81|2261.31|349
1624273500000|2021-06-21 11:05:00|2262.69|2262.19|2262.44|2261.94|2264.56|2264.06|2262.19|2261.69|442
1624273800000|2021-06-21 11:10:00|2262.31|2261.81|2259.69|2259.19|2262.44|2261.94|2259.56|2259.06|519
1624274100000|2021-06-21 11:15:00|2259.81|2259.31|2258.06|2257.56|2260.69|2260.19|2257.94|2257.44|437
1624274400000|2021-06-21 11:20:00|2257.94|2257.44|2257.94|2257.44|2258.69|2258.19|2256.69|2256.19|648
1624274700000|2021-06-21 11:25:00|2257.44|2256.94|2259.19|2258.69|2259.44|2258.94|2257.19|2256.69|488
1624275000000|2021-06-21 11:30:00|2259.44|2258.94|2259.94|2259.44|2260.44|2259.94|2259.06|2258.56|640
1624275300000|2021-06-21 11:35:00|2260.06|2259.56|2263.19|2262.69|2263.44|2262.94|2260.06|2259.56|393
1624275600000|2021-06-21 11:40:00|2263.31|2262.81|2261.69|2261.19|2263.31|2262.81|2260.94|2260.44|325
1624275900000|2021-06-21 11:45:00|2261.81|2261.31|2263.31|2262.81|2264.19|2263.69|2261.69|2261.19|387
1624276200000|2021-06-21 11:50:00|2263.19|2262.69|2264.94|2264.44|2265.69|2265.19|2262.69|2262.19|547
1624276500000|2021-06-21 11:55:00|2265.06|2264.56|2266.19|2265.69|2268.19|2267.69|2264.94|2264.44|1060
1624276800000|2021-06-21 12:00:00|2266.44|2265.94|2266.94|2266.44|2267.19|2266.69|2265.69|2265.19|576
1624277100000|2021-06-21 12:05:00|2267.06|2266.56|2268.06|2267.56|2268.44|2267.94|2266.69|2266.19|817
1624277400000|2021-06-21 12:10:00|2267.94|2267.44|2266.31|2265.81|2268.44|2267.94|2265.69|2265.19|790
1624277700000|2021-06-21 12:15:00|2266.44|2265.94|2267.31|2266.81|2268.06|2267.56|2266.19|2265.69|472
1624278000000|2021-06-21 12:20:00|2267.19|2266.69|2266.69|2266.19|2268.19|2267.69|2266.44|2265.94|467
1624278300000|2021-06-21 12:25:00|2266.44|2265.94|2265.31|2264.81|2266.94|2266.44|2265.19|2264.69|363
1624278600000|2021-06-21 12:30:00|2265.19|2264.69|2265.19|2264.69|2265.81|2265.31|2264.69|2264.19|326
1624278900000|2021-06-21 12:35:00|2265.31|2264.81|2265.44|2264.94|2266.69|2266.19|2265.19|2264.69|656
1624279200000|2021-06-21 12:40:00|2265.56|2265.06|2265.44|2264.94|2265.94|2265.44|2264.94|2264.44|272
1624279500000|2021-06-21 12:45:00|2265.19|2264.69|2265.31|2264.81|2265.81|2265.31|2264.06|2263.56|215
1624279800000|2021-06-21 12:50:00|2265.19|2264.69|2266.81|2266.31|2267.44|2266.94|2265.19|2264.69|355
1624280100000|2021-06-21 12:55:00|2266.69|2266.19|2266.19|2265.69|2267.19|2266.69|2265.94|2265.44|404
1624280400000|2021-06-21 13:00:00|2266.06|2265.56|2266.69|2266.19|2266.94|2266.44|2265.44|2264.94|243
1624280700000|2021-06-21 13:05:00|2266.56|2266.06|2266.44|2265.94|2267.44|2266.94|2266.06|2265.56|347
1624281000000|2021-06-21 13:10:00|2266.69|2266.19|2266.19|2265.69|2267.19|2266.69|2265.44|2264.94|254
1624281300000|2021-06-21 13:15:00|2265.94|2265.44|2264.69|2264.19|2266.31|2265.81|2263.94|2263.44|417
1624281600000|2021-06-21 13:20:00|2264.56|2264.06|2263.94|2263.44|2265.31|2264.81|2263.94|2263.44|414
1624281900000|2021-06-21 13:25:00|2264.06|2263.56|2264.69|2264.19|2264.69|2264.19|2263.44|2262.94|450
1624282200000|2021-06-21 13:30:00|2264.56|2264.06|2264.94|2264.44|2265.94|2265.44|2262.44|2261.94|1273
1624282500000|2021-06-21 13:35:00|2265.19|2264.69|2265.94|2265.44|2267.19|2266.69|2264.44|2263.94|946
1624282800000|2021-06-21 13:40:00|2265.81|2265.31|2264.19|2263.69|2266.69|2266.19|2263.56|2263.06|638
1624283100000|2021-06-21 13:45:00|2263.94|2263.44|2265.19|2264.69|2265.69|2265.19|2261.94|2261.44|1071
1624283400000|2021-06-21 13:50:00|2265.06|2264.56|2264.69|2264.19|2265.06|2264.56|2262.31|2261.81|981
1624283700000|2021-06-21 13:55:00|2264.81|2264.31|2261.69|2261.19|2264.94|2264.44|2260.94|2260.44|1154
1624284000000|2021-06-21 14:00:00|2261.81|2261.31|2264.19|2263.69|2264.31|2263.81|2261.56|2261.06|1986
1624284300000|2021-06-21 14:05:00|2264.31|2263.81|2267.19|2266.69|2267.19|2266.69|2264.19|2263.69|2424
1624284600000|2021-06-21 14:10:00|2266.94|2266.44|2267.62|2267.12|2267.81|2267.31|2266.69|2266.19|1261
1624284900000|2021-06-21 14:15:00|2267.87|2267.37|2266.98|2266.48|2269.48|2268.98|2266.85|2266.35|1887
1624285200000|2021-06-21 14:20:00|2267.1|2266.6|2268.73|2268.23|2269.23|2268.73|2266.98|2266.48|1166
1624285500000|2021-06-21 14:25:00|2268.98|2268.48|2268.98|2268.48|2269.98|2269.48|2268.35|2267.85|869
1624285800000|2021-06-21 14:30:00|2269.1|2268.6|2269.23|2268.73|2270.73|2270.23|2269.1|2268.6|739
1624286100000|2021-06-21 14:35:00|2269.35|2268.85|2268.48|2267.98|2269.48|2268.98|2267.73|2267.23|907
1624286400000|2021-06-21 14:40:00|2268.73|2268.23|2267.85|2267.35|2269.73|2269.23|2267.73|2267.23|970
1624286700000|2021-06-21 14:45:00|2267.98|2267.48|2268.73|2268.23|2269.23|2268.73|2267.85|2267.35|922
1624287000000|2021-06-21 14:50:00|2268.98|2268.48|2267.48|2266.98|2269.23|2268.73|2267.48|2266.98|674
1624287300000|2021-06-21 14:55:00|2267.6|2267.1|2267.73|2267.23|2268.73|2268.23|2267.35|2266.85|813
1624287600000|2021-06-21 15:00:00|2267.6|2267.1|2264.98|2264.48|2267.73|2267.23|2264.48|2263.98|1126
1624287900000|2021-06-21 15:05:00|2265.23|2264.73|2265.73|2265.23|2266.23|2265.73|2264.98|2264.48|1028
1624288200000|2021-06-21 15:10:00|2265.85|2265.35|2264.73|2264.23|2265.98|2265.48|2264.1|2263.6|855
1624288500000|2021-06-21 15:15:00|2264.6|2264.1|2264.73|2264.23|2264.98|2264.48|2263.85|2263.35|1130
1624288800000|2021-06-21 15:20:00|2264.48|2263.98|2267.59|2266.09|2267.59|2266.98|2264.48|2263.98|1982
1624289100000|2021-06-21 15:25:00|2267.57|2266.07|2267.11|2265.61|2268.5|2267|2266.8|2265.3|725
1624289400000|2021-06-21 15:30:00|2267.27|2265.77|2268.55|2267.15|2268.68|2267.28|2266.3|2264.9|81
1624289700000|2021-06-21 15:35:00|2268.43|2267.03|2268.93|2267.53|2269.68|2268.28|2267.43|2266.03|0
1624290000000|2021-06-21 15:40:00|2268.55|2267.15|2269.3|2267.9|2269.8|2268.4|2268.55|2267.15|0
1624290300000|2021-06-21 15:45:00|2269.43|2268.03|2268.93|2267.53|2269.43|2268.03|2268.05|2266.65|0
1624290600000|2021-06-21 15:50:00|2269.05|2267.65|2269.43|2268.03|2270.68|2269.28|2269.05|2267.65|0
1624290900000|2021-06-21 15:55:00|2269.3|2267.9|2270.14|2268.64|2270.43|2269.03|2269.18|2267.78|101140
1624291200000|2021-06-21 16:00:00|2270.15|2268.65|2271.3|2269.8|2271.59|2270.09|2270.15|2268.65|0
1624291500000|2021-06-21 16:05:00|2271.29|2269.79|2271.4|2269.9|2271.97|2270.47|2271.29|2269.79|0
1624291800000|2021-06-21 16:10:00|2271.41|2269.91|2271.24|2269.74|2271.48|2269.98|2270.96|2269.46|0
1624292100000|2021-06-21 16:15:00|2271.23|2269.73|2271.38|2269.88|2271.68|2270.18|2270.81|2269.31|0
1624292400000|2021-06-21 16:20:00|2271.39|2269.89|2270.36|2268.86|2271.4|2269.9|2270.13|2268.63|0
1624292700000|2021-06-21 16:25:00|2270.34|2268.84|2270.67|2269.17|2270.86|2269.36|2270.34|2268.84|0
1624293000000|2021-06-21 16:30:00|2270.65|2269.15|2270.52|2269.02|2270.72|2269.22|2270.38|2268.88|0
1624293300000|2021-06-21 16:35:00|2270.49|2268.99|2270.22|2268.72|2270.72|2269.22|2270.2|2268.7|0
1624293600000|2021-06-21 16:40:00|2270.24|2268.74|2270.69|2269.19|2270.72|2269.22|2270.24|2268.74|0
1624293900000|2021-06-21 16:45:00|2270.67|2269.17|2270.83|2269.33|2271.19|2269.69|2270.62|2269.12|0
1624294200000|2021-06-21 16:50:00|2270.85|2269.35|2270.18|2268.68|2270.85|2269.35|2270.15|2268.65|0
1624294500000|2021-06-21 16:55:00|2270.19|2268.69|2270.39|2268.89|2270.44|2268.94|2269.73|2268.23|0
1624294800000|2021-06-21 17:00:00|2270.38|2268.88|2270.29|2268.79|2270.6|2269.1|2270.27|2268.77|0
1624295100000|2021-06-21 17:05:00|2270.27|2268.77|2270.09|2268.59|2270.34|2268.84|2270.03|2268.53|0
1624295400000|2021-06-21 17:10:00|2270.11|2268.61|2270.16|2268.66|2270.4|2268.9|2269.84|2268.34|0
1624295700000|2021-06-21 17:15:00|2270.15|2268.65|2270.23|2268.73|2270.7|2269.2|2270.12|2268.62|0
1624296000000|2021-06-21 17:20:00|2270.22|2268.72|2270.23|2268.73|2270.46|2268.96|2270.15|2268.65|0
1624296300000|2021-06-21 17:25:00|2270.26|2268.76|2270.83|2269.33|2271.31|2269.81|2270.15|2268.65|0
1624296600000|2021-06-21 17:30:00|2270.84|2269.34|2271.38|2269.88|2271.41|2269.91|2270.69|2269.19|0
1624296900000|2021-06-21 17:35:00|2271.34|2269.84|2271.65|2270.15|2271.74|2270.24|2271.1|2269.6|0
1624297200000|2021-06-21 17:40:00|2271.66|2270.16|2273.62|2272.12|2273.66|2272.16|2271.66|2270.16|0
1624297500000|2021-06-21 17:45:00|2273.61|2272.11|2274.05|2272.55|2274.3|2272.8|2273.58|2272.08|0
1624297800000|2021-06-21 17:50:00|2274.03|2272.53|2274.51|2273.01|2274.78|2273.28|2274.01|2272.51|0
1624298100000|2021-06-21 17:55:00|2274.54|2273.04|2274.28|2272.78|2274.61|2273.11|2274.18|2272.68|0
1624298400000|2021-06-21 18:00:00|2274.29|2272.79|2273.54|2272.04|2274.49|2272.99|2273.4|2271.9|0
1624298700000|2021-06-21 18:05:00|2273.5|2272|2273.45|2271.95|2273.75|2272.25|2273.24|2271.74|0
1624299000000|2021-06-21 18:10:00|2273.35|2271.85|2273.5|2272|2273.5|2272|2273.21|2271.71|0
1624299300000|2021-06-21 18:15:00|2273.51|2272.01|2274.16|2272.66|2274.29|2272.79|2273.51|2272.01|0
1624299600000|2021-06-21 18:20:00|2274.14|2272.64|2273.87|2272.37|2274.4|2272.9|2273.65|2272.15|0
1624299900000|2021-06-21 18:25:00|2273.86|2272.36|2273.95|2272.45|2274.11|2272.61|2273.62|2272.12|0
1624300200000|2021-06-21 18:30:00|2273.92|2272.42|2273.58|2272.08|2274.09|2272.59|2273.29|2271.79|0
1624300500000|2021-06-21 18:35:00|2273.54|2272.04|2273.17|2271.67|2273.87|2272.37|2273.11|2271.61|0
1624300800000|2021-06-21 18:40:00|2273.18|2271.68|2273.38|2271.88|2273.38|2271.88|2273.17|2271.67|0
1624301100000|2021-06-21 18:45:00|2273.37|2271.87|2272.85|2271.35|2273.58|2272.08|2272.61|2271.11|0
1624301400000|2021-06-21 18:50:00|2272.83|2271.33|2273.86|2272.36|2273.88|2272.38|2272.59|2271.09|0
1624301700000|2021-06-21 18:55:00|2273.88|2272.38|2274.34|2272.84|2274.61|2273.11|2273.85|2272.35|0
1624302000000|2021-06-21 19:00:00|2274.36|2272.86|2274.62|2273.12|2274.64|2273.14|2274.07|2272.57|0
1624302300000|2021-06-21 19:05:00|2274.64|2273.14|2275.38|2273.88|2275.41|2273.91|2274.62|2273.12|0
1624302600000|2021-06-21 19:10:00|2275.36|2273.86|2274.14|2272.64|2275.36|2273.86|2274.12|2272.62|0
1624302900000|2021-06-21 19:15:00|2274.15|2272.65|2274.34|2272.84|2274.41|2272.91|2274.01|2272.51|0
1624303200000|2021-06-21 19:20:00|2274.35|2272.85|2272.94|2271.44|2274.35|2272.85|2272.83|2271.33|0
1624303500000|2021-06-21 19:25:00|2272.97|2271.47|2273.63|2272.13|2273.82|2272.32|2272.59|2271.09|0
1624303800000|2021-06-21 19:30:00|2273.61|2272.11|2274.6|2273.1|2274.6|2273.1|2273.56|2272.06|0
1624304100000|2021-06-21 19:35:00|2274.61|2273.11|2273.94|2272.44|2274.63|2273.13|2273.61|2272.11|0
1624304400000|2021-06-21 19:40:00|2273.95|2272.45|2273.34|2271.84|2274.19|2272.69|2273.29|2271.79|0
1624304700000|2021-06-21 19:45:00|2273.42|2271.92|2273.64|2272.14|2273.78|2272.28|2272.77|2271.27|0
1624305000000|2021-06-21 19:50:00|2273.67|2272.17|2274.01|2272.51|2274.07|2272.57|2272.86|2271.36|0
1624305300000|2021-06-21 19:55:00|2274.03|2272.53|2274.51|2273.01|2275.11|2273.61|2272.96|2271.46|0
1624305600000|2021-06-21 20:00:00|2274.47|2272.97|2276.14|2274.64|2276.24|2274.74|2274.2|2272.7|0
1624305900000|2021-06-21 20:05:00|2276.16|2274.66|2276.12|2274.62|2276.69|2275.19|2275.92|2274.42|0
1624306200000|2021-06-21 20:10:00|2276.1|2274.6|2276.72|2275.22|2276.76|2275.26|2275.92|2274.42|0
1624306500000|2021-06-21 20:15:00|2276.74|2275.24|2276.82|2275.32|2276.99|2275.49|2276.71|2275.21|0
1624306800000|2021-06-21 20:20:00|2276.78|2275.28|2276.78|2275.28|2276.95|2275.45|2276.74|2275.24|0
1624307100000|2021-06-21 20:25:00|2276.74|2275.24|2276.79|2275.29|2276.79|2275.29|2276.71|2275.21|0
1624307400000|2021-06-21 20:30:00|2276.78|2275.28|2276.39|2274.89|2276.84|2275.34|2276.29|2274.79|0
1624307700000|2021-06-21 20:35:00|2276.41|2274.91|2276.62|2275.12|2276.72|2275.22|2276.18|2274.68|0
1624308000000|2021-06-21 20:40:00|2276.64|2275.14|2276.72|2275.22|2276.72|2275.22|2276.38|2274.88|0
1624308300000|2021-06-21 20:45:00|2276.7|2275.2|2276.83|2275.33|2277.07|2275.57|2276.62|2275.12|0
1624308600000|2021-06-21 20:50:00|2276.84|2275.34|2277.07|2275.57|2277.17|2275.67|2276.62|2275.12|0
1624308900000|2021-06-21 20:55:00|2277.05|2275.55|2276.55|2275.05|2277.07|2275.57|2276.35|2274.85|0
1624309200000|2021-06-21 21:00:00|2276.59|2275.09|2276.48|2274.98|2276.64|2275.14|2276.48|2274.98|0
1624309500000|2021-06-21 21:05:00|2276.52|2275.02|2276.48|2274.98|2276.52|2275.02|2276.44|2274.94|0
1624309800000|2021-06-21 21:10:00|2276.52|2275.02|2276.48|2274.98|2276.56|2275.06|2276.44|2274.94|0
1624310100000|2021-06-21 21:15:00|2276.44|2274.94|2276.56|2275.06|2276.68|2275.18|2276.44|2274.94|0
1624310400000|2021-06-21 21:20:00|2276.6|2275.1|2276.56|2275.06|2276.6|2275.1|2276.44|2274.94|0
1624310700000|2021-06-21 21:25:00|2276.6|2275.1|2276.6|2275.1|2276.6|2275.1|2276.6|2275.1|0
1624311900000|2021-06-21 21:45:00|2276.64|2275.14|2276.64|2275.14|2276.73|2275.23|2276.64|2275.14|0
1624312200000|2021-06-21 21:50:00|2276.68|2275.18|2276.68|2275.18|2276.73|2275.23|2276.56|2275.06|0
1624312500000|2021-06-21 21:55:00|2276.64|2275.14|2276.6|2275.1|2276.68|2275.18|2276.6|2275.1|0
1624312800000|2021-06-21 22:00:00|2276.66|2275.16|2276.34|2274.84|2277.15|2275.65|2276.34|2274.84|0
1624313100000|2021-06-21 22:05:00|2276.36|2274.86|2276.58|2275.08|2276.63|2275.13|2276.36|2274.86|0
1624313400000|2021-06-21 22:10:00|2276.6|2275.1|2276.68|2275.18|2276.68|2275.18|2276.48|2274.98|0
1624313700000|2021-06-21 22:15:00|2276.63|2275.13|2276.29|2274.79|2276.68|2275.18|2276.29|2274.79|0
1624314000000|2021-06-21 22:20:00|2276.27|2274.77|2276.29|2274.79|2276.29|2274.79|2276.19|2274.69|0
1624314300000|2021-06-21 22:25:00|2276.31|2274.81|2276.29|2274.79|2276.43|2274.93|2276.19|2274.69|0
1624314600000|2021-06-21 22:30:00|2276.28|2274.78|2276.08|2274.58|2276.29|2274.79|2276.08|2274.58|0
1624314900000|2021-06-21 22:35:00|2276.1|2274.6|2276.08|2274.58|2276.19|2274.69|2275.98|2274.48|0
1624315200000|2021-06-21 22:40:00|2276.07|2274.57|2275.98|2274.48|2276.19|2274.69|2275.98|2274.48|0
1624315500000|2021-06-21 22:45:00|2276|2274.5|2275.98|2274.48|2276.08|2274.58|2275.98|2274.48|0
1624315800000|2021-06-21 22:50:00|2275.97|2274.47|2275.78|2274.28|2275.98|2274.48|2275.78|2274.28|0
1624316100000|2021-06-21 22:55:00|2275.77|2274.27|2275.78|2274.28|2275.78|2274.28|2275.64|2274.14|0
1624316400000|2021-06-21 23:00:00|2275.8|2274.3|2275.87|2274.37|2276.19|2274.69|2275.63|2274.13|0
1624316700000|2021-06-21 23:05:00|2275.86|2274.36|2275.87|2274.37|2275.97|2274.47|2275.77|2274.27|0
1624317000000|2021-06-21 23:10:00|2275.89|2274.39|2276.18|2274.68|2276.18|2274.68|2275.89|2274.39|0
1624317300000|2021-06-21 23:15:00|2276.21|2274.71|2276.52|2275.02|2276.73|2275.23|2276.21|2274.71|0
1624317600000|2021-06-21 23:20:00|2276.53|2275.03|2276.83|2275.33|2276.83|2275.33|2276.52|2275.02|0
1624317900000|2021-06-21 23:25:00|2276.81|2275.31|2277.73|2276.23|2277.73|2276.23|2276.73|2275.23|0
1624318200000|2021-06-21 23:30:00|2277.72|2276.22|2277.38|2275.88|2277.72|2276.22|2277.28|2275.78|0
1624318500000|2021-06-21 23:35:00|2277.39|2275.89|2277.73|2276.23|2277.73|2276.23|2277.28|2275.78|0
1624318800000|2021-06-21 23:40:00|2277.72|2276.22|2277.28|2275.78|2277.73|2276.23|2277.28|2275.78|0
1624319100000|2021-06-21 23:45:00|2277.26|2275.76|2275.87|2274.37|2277.26|2275.76|2275.77|2274.27|0
1624319400000|2021-06-21 23:50:00|2275.86|2274.36|2276.07|2274.57|2276.18|2274.68|2275.63|2274.13|0
1624319700000|2021-06-21 23:55:00|2276.06|2274.56|2275.97|2274.47|2276.07|2274.57|2275.77|2274.27|0
1624320000000|2021-06-22 00:00:00|2275.98|2274.48|2275.87|2274.37|2276.28|2274.78|2275.63|2274.13|0
1624320300000|2021-06-22 00:05:00|2275.89|2274.39|2275.87|2274.37|2276.83|2275.33|2275.87|2274.37|0
1624320600000|2021-06-22 00:10:00|2275.86|2274.36|2275.63|2274.13|2276.52|2275.02|2275.63|2274.13|0
1624320900000|2021-06-22 00:15:00|2275.64|2274.14|2274.6|2273.1|2275.77|2274.27|2273.4|2271.9|0
1624321200000|2021-06-22 00:20:00|2274.59|2273.09|2273.17|2271.67|2274.6|2273.1|2272.93|2271.43|0
1624321500000|2021-06-22 00:25:00|2273.21|2271.71|2273.92|2272.42|2274.36|2272.86|2273.16|2271.66|0
1624321800000|2021-06-22 00:30:00|2273.88|2272.38|2275.25|2273.75|2275.42|2273.92|2273.79|2272.29|0
1624322100000|2021-06-22 00:35:00|2275.24|2273.74|2274.66|2273.16|2275.35|2273.85|2274.52|2273.02|0
1624322400000|2021-06-22 00:40:00|2274.65|2273.15|2273.8|2272.3|2274.66|2273.16|2273.58|2272.08|0
1624322700000|2021-06-22 00:45:00|2273.84|2272.34|2272.77|2271.27|2273.94|2272.44|2272.51|2271.01|0
1624323000000|2021-06-22 00:50:00|2272.78|2271.28|2272.06|2270.56|2273.06|2271.56|2272.05|2270.55|0
1624323300000|2021-06-22 00:55:00|2272.1|2270.6|2271.79|2270.29|2272.3|2270.8|2271.32|2269.82|0
1624323600000|2021-06-22 01:00:00|2271.77|2270.27|2271.09|2269.59|2272.29|2270.79|2271.08|2269.58|0
1624323900000|2021-06-22 01:05:00|2271.13|2269.63|2272.03|2270.53|2272.29|2270.79|2270.94|2269.44|0
1624324200000|2021-06-22 01:10:00|2272.04|2270.54|2271.91|2270.41|2272.51|2271.01|2271.76|2270.26|0
1624324500000|2021-06-22 01:15:00|2271.87|2270.37|2272.17|2270.67|2272.3|2270.8|2271.79|2270.29|0
1624324800000|2021-06-22 01:20:00|2272.14|2270.64|2271.05|2269.55|2272.31|2270.81|2271.05|2269.55|0
1624325100000|2021-06-22 01:25:00|2271.12|2269.62|2271.53|2270.03|2271.56|2270.06|2271.12|2269.62|0
1624325400000|2021-06-22 01:30:00|2271.49|2269.99|2272.48|2270.98|2272.61|2271.11|2271.4|2269.9|0
1624325700000|2021-06-22 01:35:00|2272.5|2271|2272.4|2270.9|2272.75|2271.25|2271.78|2270.28|0
1624326000000|2021-06-22 01:40:00|2272.39|2270.89|2272.72|2271.22|2272.83|2271.33|2272|2270.5|0
1624326300000|2021-06-22 01:45:00|2272.71|2271.21|2272.69|2271.19|2272.94|2271.44|2272.45|2270.95|0
1624326600000|2021-06-22 01:50:00|2272.66|2271.16|2272.3|2270.8|2272.66|2271.16|2271.93|2270.43|0
1624326900000|2021-06-22 01:55:00|2272.26|2270.76|2272.65|2271.15|2272.66|2271.16|2272.16|2270.66|0
1624327200000|2021-06-22 02:00:00|2272.61|2271.11|2272.42|2270.92|2273.62|2272.12|2272.41|2270.91|0
1624327500000|2021-06-22 02:05:00|2272.41|2270.91|2272.56|2271.06|2272.89|2271.39|2272.19|2270.69|0
1624327800000|2021-06-22 02:10:00|2272.68|2271.18|2272.94|2271.44|2272.94|2271.44|2272.66|2271.16|0
1624328100000|2021-06-22 02:15:00|2272.93|2271.43|2274.33|2272.83|2274.41|2272.91|2272.93|2271.43|0
1624328400000|2021-06-22 02:20:00|2274.23|2272.73|2274.39|2272.89|2274.59|2273.09|2274.11|2272.61|0
1624328700000|2021-06-22 02:25:00|2274.38|2272.88|2274.6|2273.1|2274.85|2273.35|2274.38|2272.88|0
1624329000000|2021-06-22 02:30:00|2274.53|2273.03|2274.85|2273.35|2275.11|2273.61|2274.38|2272.88|0
1624329300000|2021-06-22 02:35:00|2274.95|2273.45|2274.85|2273.35|2275.09|2273.59|2274.63|2273.13|0
1624329600000|2021-06-22 02:40:00|2274.86|2273.36|2274.64|2273.14|2275.11|2273.61|2274.63|2273.13|0
1624329900000|2021-06-22 02:45:00|2274.63|2273.13|2274.87|2273.37|2275.12|2273.62|2274.63|2273.13|0
1624330200000|2021-06-22 02:50:00|2274.88|2273.38|2274.39|2272.89|2275.1|2273.6|2274.39|2272.89|0
1624330500000|2021-06-22 02:55:00|2274.4|2272.9|2274.63|2273.13|2274.72|2273.22|2274.37|2272.87|0
1624330800000|2021-06-22 03:00:00|2274.61|2273.11|2274.85|2273.35|2274.86|2273.36|2274.37|2272.87|0
1624331100000|2021-06-22 03:05:00|2274.86|2273.36|2275.12|2273.62|2275.13|2273.63|2274.85|2273.35|0
1624331400000|2021-06-22 03:10:00|2275.05|2273.55|2275.23|2273.73|2275.37|2273.87|2274.89|2273.39|0
1624331700000|2021-06-22 03:15:00|2275.19|2273.69|2275.17|2273.67|2275.39|2273.89|2275.02|2273.52|0
1624332000000|2021-06-22 03:20:00|2275.24|2273.74|2275.16|2273.66|2275.4|2273.9|2275.15|2273.65|0
1624332300000|2021-06-22 03:25:00|2275.15|2273.65|2274.92|2273.42|2275.15|2273.65|2274.91|2273.41|0
1624332600000|2021-06-22 03:30:00|2274.91|2273.41|2274.21|2272.71|2274.92|2273.42|2274.19|2272.69|0
1624332900000|2021-06-22 03:35:00|2274.24|2272.74|2274.94|2273.44|2274.95|2273.45|2274.21|2272.71|0
1624333200000|2021-06-22 03:40:00|2274.95|2273.45|2274.96|2273.46|2275.19|2273.69|2274.94|2273.44|0
1624333500000|2021-06-22 03:45:00|2274.95|2273.45|2274.96|2273.46|2275.3|2273.8|2274.95|2273.45|0
1624333800000|2021-06-22 03:50:00|2274.98|2273.48|2275.2|2273.7|2275.2|2273.7|2274.98|2273.48|0
1624334100000|2021-06-22 03:55:00|2275.19|2273.69|2274.55|2273.05|2275.19|2273.69|2274.46|2272.96|0
1624334400000|2021-06-22 04:00:00|2274.54|2273.04|2274.71|2273.21|2274.72|2273.22|2274.44|2272.94|0
1624334700000|2021-06-22 04:05:00|2274.72|2273.22|2275.22|2273.72|2275.47|2273.97|2274.72|2273.22|0
1624335000000|2021-06-22 04:10:00|2275.09|2273.59|2274.75|2273.25|2275.09|2273.59|2274.74|2273.24|0
1624335300000|2021-06-22 04:15:00|2274.77|2273.27|2274.75|2273.25|2274.99|2273.49|2274.74|2273.24|0
1624335600000|2021-06-22 04:20:00|2274.77|2273.27|2274.98|2273.48|2274.99|2273.49|2274.74|2273.24|0
1624335900000|2021-06-22 04:25:00|2274.99|2273.49|2274.98|2273.48|2275.23|2273.73|2274.76|2273.26|0
1624336200000|2021-06-22 04:30:00|2275.05|2273.55|2274.97|2273.47|2275.22|2273.72|2274.95|2273.45|0
1624336500000|2021-06-22 04:35:00|2274.98|2273.48|2274.97|2273.47|2275.08|2273.58|2274.95|2273.45|0
1624336800000|2021-06-22 04:40:00|2275.19|2273.69|2275.75|2274.25|2275.76|2274.26|2275.19|2273.69|0
1624337100000|2021-06-22 04:45:00|2275.82|2274.32|2276.97|2275.47|2276.98|2275.48|2275.82|2274.32|0
1624337400000|2021-06-22 04:50:00|2276.95|2275.45|2276.8|2275.3|2276.95|2275.45|2276.69|2275.19|0
1624337700000|2021-06-22 04:55:00|2276.79|2275.29|2276.64|2275.14|2276.8|2275.3|2276.64|2275.14|0
1624338000000|2021-06-22 05:00:00|2276.61|2275.11|2275.93|2274.43|2276.61|2275.11|2275.45|2273.95|0
1624338300000|2021-06-22 05:05:00|2275.91|2274.41|2276.14|2274.64|2276.17|2274.67|2275.9|2274.4|0
1624338600000|2021-06-22 05:10:00|2276.1|2274.6|2275.74|2274.24|2276.1|2274.6|2275.39|2273.89|0
1624338900000|2021-06-22 05:15:00|2275.78|2274.28|2275.7|2274.2|2275.87|2274.37|2275.39|2273.89|0
1624339200000|2021-06-22 05:20:00|2275.67|2274.17|2275.57|2274.07|2275.84|2274.34|2275.38|2273.88|0
1624339500000|2021-06-22 05:25:00|2275.56|2274.06|2275.59|2274.09|2275.59|2274.09|2275.32|2273.82|0
1624339800000|2021-06-22 05:30:00|2275.55|2274.05|2275.59|2274.09|2275.83|2274.33|2275.31|2273.81|0
1624340100000|2021-06-22 05:35:00|2275.58|2274.08|2275.46|2273.96|2275.62|2274.12|2275.13|2273.63|0
1624340400000|2021-06-22 05:40:00|2275.43|2273.93|2275.49|2273.99|2275.62|2274.12|2275.35|2273.85|0
1624340700000|2021-06-22 05:45:00|2275.52|2274.02|2276.34|2274.84|2276.6|2275.1|2275.39|2273.89|0
1624341000000|2021-06-22 05:50:00|2276.35|2274.85|2276.08|2274.58|2276.59|2275.09|2275.85|2274.35|0
1624341300000|2021-06-22 05:55:00|2276.07|2274.57|2276.5|2275|2276.52|2275.02|2275.75|2274.25|0
1624341600000|2021-06-22 06:00:00|2276.57|2275.07|2275.49|2273.99|2277.46|2275.96|2275.07|2273.57|0
1624341900000|2021-06-22 06:05:00|2275.48|2273.98|2274.86|2273.36|2275.48|2273.98|2274.62|2273.12|0
1624342200000|2021-06-22 06:10:00|2274.84|2273.34|2274.3|2272.8|2274.98|2273.48|2274.06|2272.56|0
1624342500000|2021-06-22 06:15:00|2274.23|2272.73|2276.25|2274.75|2276.31|2274.81|2273.85|2272.35|0
1624342800000|2021-06-22 06:20:00|2276.31|2274.81|2275.78|2274.28|2276.5|2275|2275.09|2273.59|0
1624343100000|2021-06-22 06:25:00|2275.75|2274.25|2275.27|2273.77|2275.81|2274.31|2275.23|2273.73|0
1624343400000|2021-06-22 06:30:00|2275.26|2273.76|2273.18|2271.78|2275.27|2273.77|2273.18|2271.78|41
1624343700000|2021-06-22 06:35:00|2273.05|2271.65|2272.8|2271.4|2273.55|2272.15|2272.68|2271.28|18
1624344000000|2021-06-22 06:40:00|2272.55|2271.15|2270.18|2268.78|2273.18|2271.78|2268.68|2267.28|23
1624344300000|2021-06-22 06:45:00|2270.3|2268.9|2270.43|2269.03|2271.3|2269.9|2270.3|2268.9|10
1624344600000|2021-06-22 06:50:00|2270.55|2269.15|2271.43|2270.03|2271.55|2270.15|2270.55|2269.15|0
1624344900000|2021-06-22 06:55:00|2270.86|2269.36|2270.76|2269.26|2271.46|2269.96|2269.83|2268.33|0
1624345200000|2021-06-22 07:00:00|2270.98|2269.48|2271.98|2271.48|2274.48|2273.98|2270.98|2269.48|3397
1624345500000|2021-06-22 07:05:00|2272.1|2271.6|2268.48|2267.98|2272.23|2271.73|2267.23|2266.73|2088
1624345800000|2021-06-22 07:10:00|2268.35|2267.85|2263.73|2263.23|2268.48|2267.98|2262.98|2262.48|2550
1624346100000|2021-06-22 07:15:00|2263.98|2263.48|2261.35|2260.85|2264.23|2263.73|2260.48|2259.98|1918
1624346400000|2021-06-22 07:20:00|2261.23|2260.73|2261.98|2261.48|2262.1|2261.6|2258.73|2258.23|1322
1624346700000|2021-06-22 07:25:00|2261.85|2261.35|2261.98|2261.48|2262.48|2261.98|2258.85|2258.35|1087
1624347000000|2021-06-22 07:30:00|2262.1|2261.6|2264.48|2263.98|2265.35|2264.85|2261.85|2261.35|1331
1624347300000|2021-06-22 07:35:00|2264.35|2263.85|2264.98|2264.48|2265.73|2265.23|2263.98|2263.48|791
1624347600000|2021-06-22 07:40:00|2265.3|2264.8|2267.3|2266.8|2267.55|2267.05|2262.92|2262.42|1141
1624347900000|2021-06-22 07:45:00|2267.17|2266.67|2263.05|2262.55|2268.55|2268.05|2263.05|2262.55|972
1624348200000|2021-06-22 07:50:00|2262.92|2262.42|2260.05|2259.55|2263.3|2262.8|2259.55|2259.05|1011
1624348500000|2021-06-22 07:55:00|2259.92|2259.42|2258.05|2257.55|2260.05|2259.55|2255.3|2254.8|1983
1624348800000|2021-06-22 08:00:00|2257.8|2257.3|2262.3|2261.8|2262.3|2261.8|2257.55|2257.05|1531
1624349100000|2021-06-22 08:05:00|2262.42|2261.92|2262.92|2262.42|2263.8|2263.3|2260.8|2260.3|1473
1624349400000|2021-06-22 08:10:00|2262.8|2262.3|2262.3|2261.8|2264.8|2264.3|2262.05|2261.55|759
1624349700000|2021-06-22 08:15:00|2262.05|2261.55|2265.55|2265.05|2266.05|2265.55|2260.55|2260.05|1076
1624350000000|2021-06-22 08:20:00|2265.42|2264.92|2264.8|2264.3|2266.05|2265.55|2263.8|2263.3|771
1624350300000|2021-06-22 08:25:00|2264.92|2264.42|2261.8|2261.3|2265.3|2264.8|2261.3|2260.8|697
1624350600000|2021-06-22 08:30:00|2261.67|2261.17|2260.55|2260.05|2262.55|2262.05|2260.3|2259.8|532
1624350900000|2021-06-22 08:35:00|2260.3|2259.8|2258.55|2258.05|2260.3|2259.8|2258.55|2258.05|515
1624351200000|2021-06-22 08:40:00|2258.42|2257.92|2258.92|2258.42|2259.05|2258.55|2257.92|2257.42|513
1624351500000|2021-06-22 08:45:00|2259.05|2258.55|2259.05|2258.55|2259.55|2259.05|2257.3|2256.8|639
1624351800000|2021-06-22 08:50:00|2259.17|2258.67|2258.8|2258.3|2259.3|2258.8|2257.55|2257.05|450
1624352100000|2021-06-22 08:55:00|2258.67|2258.17|2257.3|2256.8|2258.67|2258.17|2256.8|2256.3|499
1624352400000|2021-06-22 09:00:00|2257.55|2257.05|2260.55|2260.05|2261.8|2261.3|2257.42|2256.92|815
1624352700000|2021-06-22 09:05:00|2260.42|2259.92|2259.8|2259.3|2260.55|2260.05|2258.8|2258.3|301
1624353000000|2021-06-22 09:10:00|2259.55|2259.05|2260.8|2260.3|2260.8|2260.3|2258.55|2258.05|284
1624353300000|2021-06-22 09:15:00|2260.92|2260.42|2259.8|2259.3|2261.05|2260.55|2259.05|2258.55|349
1624353600000|2021-06-22 09:20:00|2259.92|2259.42|2259.42|2258.92|2260.05|2259.55|2258.05|2257.55|368
1624353900000|2021-06-22 09:25:00|2259.3|2258.8|2259.8|2259.3|2260.05|2259.55|2258.05|2257.55|293
1624354200000|2021-06-22 09:30:00|2259.92|2259.42|2258.05|2257.55|2260.05|2259.55|2257.55|2257.05|308
1624354500000|2021-06-22 09:35:00|2258.17|2257.67|2254.3|2253.8|2258.3|2257.8|2254.3|2253.8|411
1624354800000|2021-06-22 09:40:00|2254.17|2253.67|2254.8|2254.3|2255.05|2254.55|2253.55|2253.05|862
1624355100000|2021-06-22 09:45:00|2254.67|2254.17|2255.05|2254.55|2255.05|2254.55|2253.3|2252.8|512
1624355400000|2021-06-22 09:50:00|2255.17|2254.67|2255.3|2254.8|2255.8|2255.3|2254.05|2253.55|521
1624355700000|2021-06-22 09:55:00|2255.17|2254.67|2254.42|2253.92|2255.3|2254.8|2253.8|2253.3|339
1624356000000|2021-06-22 10:00:00|2254.3|2253.8|2258.05|2257.55|2258.3|2257.8|2253.42|2252.92|509
1624356300000|2021-06-22 10:05:00|2257.8|2257.3|2259.3|2258.8|2259.55|2259.05|2257.17|2256.67|348
1624356600000|2021-06-22 10:10:00|2259.17|2258.67|2258.05|2257.55|2259.55|2259.05|2258.05|2257.55|288
1624356900000|2021-06-22 10:15:00|2257.92|2257.42|2256.8|2256.3|2258.17|2257.67|2256.8|2256.3|303
1624357200000|2021-06-22 10:20:00|2256.92|2256.42|2256.3|2255.8|2258.05|2257.55|2256.3|2255.8|427
1624357500000|2021-06-22 10:25:00|2256.17|2255.67|2256.55|2256.05|2256.8|2256.3|2255.05|2254.55|574
1624357800000|2021-06-22 10:30:00|2256.67|2256.17|2255.3|2254.8|2256.8|2256.3|2255.3|2254.8|205
1624358100000|2021-06-22 10:35:00|2255.42|2254.92|2256.92|2256.42|2257.05|2256.55|2255.42|2254.92|210
1624358400000|2021-06-22 10:40:00|2256.8|2256.3|2257.55|2257.05|2257.55|2257.05|2255.8|2255.3|366
1624358700000|2021-06-22 10:45:00|2257.42|2256.92|2257.42|2256.92|2258.42|2257.92|2257.05|2256.55|308
1624359000000|2021-06-22 10:50:00|2257.55|2257.05|2256.8|2256.3|2257.55|2257.05|2256.3|2255.8|231
1624359300000|2021-06-22 10:55:00|2256.55|2256.05|2257.8|2257.3|2257.8|2257.3|2256.3|2255.8|320
1624359600000|2021-06-22 11:00:00|2257.67|2257.17|2258.17|2257.67|2258.55|2258.05|2257.05|2256.55|324
1624359900000|2021-06-22 11:05:00|2258.05|2257.55|2260.3|2259.8|2260.3|2259.8|2258.05|2257.55|442
1624360200000|2021-06-22 11:10:00|2260.17|2259.67|2260.05|2259.55|2261.05|2260.55|2259.05|2258.55|631
1624360500000|2021-06-22 11:15:00|2260.3|2259.8|2260.8|2260.3|2260.8|2260.3|2259.3|2258.8|389
1624360800000|2021-06-22 11:20:00|2260.92|2260.42|2261.8|2261.3|2262.17|2261.67|2260.55|2260.05|439
1624361100000|2021-06-22 11:25:00|2261.67|2261.17|2261.3|2260.8|2262.05|2261.55|2260.8|2260.3|376
1624361400000|2021-06-22 11:30:00|2261.17|2260.67|2260.55|2260.05|2261.8|2261.3|2260.3|2259.8|298
1624361700000|2021-06-22 11:35:00|2260.3|2259.8|2260.05|2259.55|2260.8|2260.3|2259.8|2259.3|179
1624362000000|2021-06-22 11:40:00|2260.29|2259.79|2260.79|2260.29|2260.79|2260.29|2260.04|2259.54|109
1624362300000|2021-06-22 11:45:00|2260.66|2260.16|2259.54|2259.04|2261.29|2260.79|2259.29|2258.79|267
1624362600000|2021-06-22 11:50:00|2259.41|2258.91|2260.79|2260.29|2261.04|2260.54|2259.04|2258.54|358
1624362900000|2021-06-22 11:55:00|2261.04|2260.54|2261.04|2260.54|2261.04|2260.54|2259.79|2259.29|131
1624363200000|2021-06-22 12:00:00|2260.91|2260.41|2260.79|2260.29|2261.54|2261.04|2260.54|2260.04|205
1624363500000|2021-06-22 12:05:00|2260.91|2260.41|2260.79|2260.29|2262.04|2261.54|2260.54|2260.04|261
1624363800000|2021-06-22 12:10:00|2260.54|2260.04|2261.04|2260.54|2261.04|2260.54|2260.04|2259.54|263
1624364100000|2021-06-22 12:15:00|2261.16|2260.66|2260.54|2260.04|2261.79|2261.29|2260.41|2259.91|289
1624364400000|2021-06-22 12:20:00|2260.41|2259.91|2262.04|2261.54|2262.54|2262.04|2260.29|2259.79|349
1624364700000|2021-06-22 12:25:00|2261.79|2261.29|2261.79|2261.29|2263.04|2262.54|2261.79|2261.29|561
1624365000000|2021-06-22 12:30:00|2261.66|2261.16|2261.79|2261.29|2261.79|2261.29|2261.16|2260.66|478
1624365300000|2021-06-22 12:35:00|2261.66|2261.16|2260.54|2260.04|2261.79|2261.29|2260.29|2259.79|505
1624365600000|2021-06-22 12:40:00|2260.66|2260.16|2260.79|2260.29|2261.29|2260.79|2260.29|2259.79|524
1624365900000|2021-06-22 12:45:00|2260.91|2260.41|2259.29|2258.79|2261.04|2260.54|2259.29|2258.79|514
1624366200000|2021-06-22 12:50:00|2259.16|2258.66|2258.29|2257.79|2259.29|2258.79|2256.54|2256.04|848
1624366500000|2021-06-22 12:55:00|2258.41|2257.91|2259.29|2258.79|2259.54|2259.04|2257.41|2256.91|536
1624366800000|2021-06-22 13:00:00|2259.04|2258.54|2259.66|2259.16|2260.29|2259.79|2258.79|2258.29|365
1624367100000|2021-06-22 13:05:00|2259.54|2259.04|2259.54|2259.04|2260.54|2260.04|2259.54|2259.04|538
1624367400000|2021-06-22 13:10:00|2259.79|2259.29|2259.04|2258.54|2259.79|2259.29|2259.04|2258.54|386
1624367700000|2021-06-22 13:15:00|2259.29|2258.79|2259.54|2259.04|2260.79|2260.29|2259.04|2258.54|448
1624368000000|2021-06-22 13:20:00|2259.66|2259.16|2260.54|2260.04|2260.79|2260.29|2259.54|2259.04|325
1624368300000|2021-06-22 13:25:00|2260.29|2259.79|2260.41|2259.91|2261.04|2260.54|2259.79|2259.29|561
1624368600000|2021-06-22 13:30:00|2260.54|2260.04|2259.16|2258.66|2261.29|2260.79|2258.04|2257.54|988
1624368900000|2021-06-22 13:35:00|2259.04|2258.54|2257.29|2256.79|2259.29|2258.79|2256.54|2256.04|608
1624369200000|2021-06-22 13:40:00|2257.79|2257.29|2257.91|2257.41|2259.29|2258.79|2256.79|2256.29|779
1624369500000|2021-06-22 13:45:00|2258.04|2257.54|2259.04|2258.54|2260.29|2259.79|2258.04|2257.54|690
1624369800000|2021-06-22 13:50:00|2259.16|2258.66|2259.91|2259.41|2260.41|2259.91|2258.29|2257.79|726
1624370100000|2021-06-22 13:55:00|2260.04|2259.54|2261.41|2260.91|2261.54|2261.04|2259.79|2259.29|777
1624370400000|2021-06-22 14:00:00|2261.66|2261.16|2259.91|2259.41|2261.66|2261.16|2259.54|2259.04|909
1624370700000|2021-06-22 14:05:00|2259.79|2259.29|2260.91|2260.41|2262.16|2261.66|2259.79|2259.29|1033
1624371000000|2021-06-22 14:10:00|2261.12|2260.62|2261.87|2261.37|2261.99|2261.49|2260.37|2259.87|745
1624371300000|2021-06-22 14:15:00|2261.99|2261.49|2262.62|2262.12|2263.37|2262.87|2261.99|2261.49|624
1624371600000|2021-06-22 14:20:00|2262.37|2261.87|2263.62|2263.12|2263.87|2263.37|2262.12|2261.62|550
1624371900000|2021-06-22 14:25:00|2263.74|2263.24|2264.37|2263.87|2264.62|2264.12|2263.37|2262.87|837
1624372200000|2021-06-22 14:30:00|2264.12|2263.62|2264.24|2263.74|2264.62|2264.12|2263.62|2263.12|935
1624372500000|2021-06-22 14:35:00|2264.12|2263.62|2264.37|2263.87|2264.37|2263.87|2263.37|2262.87|785
1624372800000|2021-06-22 14:40:00|2264.24|2263.74|2263.87|2263.37|2264.62|2264.12|2263.37|2262.87|586
1624373100000|2021-06-22 14:45:00|2263.62|2263.12|2263.87|2263.37|2263.99|2263.49|2263.62|2263.12|680
1624373400000|2021-06-22 14:50:00|2263.99|2263.49|2264.87|2264.37|2265.37|2264.87|2263.87|2263.37|797
1624373700000|2021-06-22 14:55:00|2264.99|2264.49|2266.37|2265.87|2266.37|2265.87|2264.62|2264.12|939
1624374000000|2021-06-22 15:00:00|2266.24|2265.74|2266.12|2265.62|2266.62|2266.12|2265.62|2265.12|1515
1624374300000|2021-06-22 15:05:00|2266.37|2265.87|2268.12|2267.62|2268.12|2267.62|2266.12|2265.62|1360
1624374600000|2021-06-22 15:10:00|2267.99|2267.49|2269.37|2268.87|2269.37|2268.87|2267.87|2267.37|1639
1624374900000|2021-06-22 15:15:00|2269.24|2268.74|2269.37|2268.87|2270.24|2269.74|2268.87|2268.37|2025
1624375200000|2021-06-22 15:20:00|2269.24|2268.74|2271.64|2270.14|2272.37|2271.87|2269.12|2268.62|3084
1624375500000|2021-06-22 15:25:00|2271.63|2270.13|2272.13|2270.63|2272.91|2271.41|2271.4|2269.9|707
1624375800000|2021-06-22 15:30:00|2271.94|2270.44|2270.44|2269.04|2271.94|2270.44|2269.82|2268.42|14
1624376100000|2021-06-22 15:35:00|2270.32|2268.92|2268.94|2267.54|2270.32|2268.92|2268.82|2267.42|0
1624376400000|2021-06-22 15:40:00|2268.82|2267.42|2267.94|2266.54|2268.82|2267.42|2267.82|2266.42|0
1624376700000|2021-06-22 15:45:00|2267.82|2266.42|2267.82|2266.42|2268.44|2267.04|2267.32|2265.92|0
1624377000000|2021-06-22 15:50:00|2267.69|2266.29|2267.44|2266.04|2267.69|2266.29|2267.07|2265.67|0
1624377300000|2021-06-22 15:55:00|2267.32|2265.92|2270.23|2268.73|2270.23|2268.79|2267.07|2265.67|73277
1624377600000|2021-06-22 16:00:00|2270.24|2268.74|2270.79|2269.29|2271.05|2269.55|2270.03|2268.53|0
1624377900000|2021-06-22 16:05:00|2270.78|2269.28|2270.81|2269.31|2270.84|2269.34|2270.38|2268.88|0
1624378200000|2021-06-22 16:10:00|2270.8|2269.3|2271.26|2269.76|2271.3|2269.8|2270.79|2269.29|0
1624378500000|2021-06-22 16:15:00|2271.27|2269.77|2270.33|2268.83|2271.27|2269.77|2270.32|2268.82|0
1624378800000|2021-06-22 16:20:00|2270.32|2268.82|2270.38|2268.88|2270.39|2268.89|2270.08|2268.58|0
1624379100000|2021-06-22 16:25:00|2270.4|2268.9|2271.15|2269.65|2271.15|2269.65|2270.21|2268.71|0
1624379400000|2021-06-22 16:30:00|2271.14|2269.64|2269.75|2268.25|2271.14|2269.64|2269.74|2268.24|0
1624379700000|2021-06-22 16:35:00|2269.77|2268.27|2269.42|2267.92|2270.02|2268.52|2269.31|2267.81|0
1624380000000|2021-06-22 16:40:00|2269.32|2267.82|2268.66|2267.16|2269.42|2267.92|2268.43|2266.93|0
1624380300000|2021-06-22 16:45:00|2268.59|2267.09|2269.18|2267.68|2269.18|2267.68|2268.44|2266.94|0
1624380600000|2021-06-22 16:50:00|2269.17|2267.67|2269.36|2267.86|2270.11|2268.61|2269.17|2267.67|0
1624380900000|2021-06-22 16:55:00|2269.38|2267.88|2268.89|2267.39|2269.39|2267.89|2268.89|2267.39|0
1624381200000|2021-06-22 17:00:00|2268.87|2267.37|2269.11|2267.61|2269.36|2267.86|2268.87|2267.37|0
1624381500000|2021-06-22 17:05:00|2269.04|2267.54|2269.43|2267.93|2269.44|2267.94|2268.86|2267.36|0
1624381800000|2021-06-22 17:10:00|2269.44|2267.94|2269.88|2268.38|2269.94|2268.44|2269.42|2267.92|0
1624382100000|2021-06-22 17:15:00|2269.86|2268.36|2269.08|2267.58|2269.86|2268.36|2268.81|2267.31|0
1624382400000|2021-06-22 17:20:00|2269.09|2267.59|2269.61|2268.11|2269.61|2268.11|2269.05|2267.55|0
1624382700000|2021-06-22 17:25:00|2269.6|2268.1|2270.08|2268.58|2270.12|2268.62|2269.58|2268.08|0
1624383000000|2021-06-22 17:30:00|2270.09|2268.59|2269.62|2268.12|2270.09|2268.59|2269.6|2268.1|0
1624383300000|2021-06-22 17:35:00|2269.6|2268.1|2269.64|2268.14|2269.66|2268.16|2269.38|2267.88|0
1624383600000|2021-06-22 17:40:00|2269.63|2268.13|2269.73|2268.23|2269.85|2268.35|2269.18|2267.68|0
1624383900000|2021-06-22 17:45:00|2269.76|2268.26|2270.11|2268.61|2270.11|2268.61|2269.6|2268.1|0
1624384200000|2021-06-22 17:50:00|2270.1|2268.6|2270.04|2268.54|2270.11|2268.61|2269.78|2268.28|0
1624384500000|2021-06-22 17:55:00|2270.07|2268.57|2269.88|2268.38|2270.26|2268.76|2269.74|2268.24|0
1624384800000|2021-06-22 18:00:00|2269.9|2268.4|2269.76|2268.26|2270.04|2268.54|2269.25|2267.75|0
1624385100000|2021-06-22 18:05:00|2269.74|2268.24|2269.5|2268|2269.77|2268.27|2269.25|2267.75|0
1624385400000|2021-06-22 18:10:00|2269.49|2267.99|2269.56|2268.06|2269.56|2268.06|2269.25|2267.75|0
1624385700000|2021-06-22 18:15:00|2269.55|2268.05|2269.9|2268.4|2270.04|2268.54|2269.5|2268|0
1624386000000|2021-06-22 18:20:00|2269.91|2268.41|2270.07|2268.57|2270.07|2268.57|2269.77|2268.27|0
1624386300000|2021-06-22 18:25:00|2270.05|2268.55|2270.05|2268.55|2270.36|2268.86|2269.76|2268.26|0
1624386600000|2021-06-22 18:30:00|2270.04|2268.54|2269.69|2268.19|2270.04|2268.54|2269.36|2267.86|0
1624386900000|2021-06-22 18:35:00|2269.67|2268.17|2270.52|2269.02|2270.52|2269.02|2269.36|2267.86|0
1624387200000|2021-06-22 18:40:00|2270.5|2269|2270.22|2268.72|2270.77|2269.27|2270.22|2268.72|0
1624387500000|2021-06-22 18:45:00|2270.2|2268.7|2269.46|2267.96|2270.26|2268.76|2269.46|2267.96|0
1624387800000|2021-06-22 18:50:00|2269.49|2267.99|2270.74|2269.24|2270.75|2269.25|2269.45|2267.95|0
1624388100000|2021-06-22 18:55:00|2270.75|2269.25|2271.66|2270.16|2271.72|2270.22|2270.72|2269.22|0
1624388400000|2021-06-22 19:00:00|2271.64|2270.14|2272.22|2270.72|2272.26|2270.76|2271.4|2269.9|0
1624388700000|2021-06-22 19:05:00|2272.2|2270.7|2272.51|2271.01|2272.76|2271.26|2271.91|2270.41|0
1624389000000|2021-06-22 19:10:00|2272.5|2271|2273.12|2271.62|2273.33|2271.83|2272.41|2270.91|0
1624389300000|2021-06-22 19:15:00|2273.09|2271.59|2273.22|2271.72|2273.39|2271.89|2272.6|2271.1|0
1624389600000|2021-06-22 19:20:00|2273.23|2271.73|2273.26|2271.76|2273.48|2271.98|2272.71|2271.21|0
1624389900000|2021-06-22 19:25:00|2273.25|2271.75|2273.67|2272.17|2274.16|2272.66|2273.25|2271.75|0
1624390200000|2021-06-22 19:30:00|2273.68|2272.18|2273.88|2272.38|2274.19|2272.69|2273.38|2271.88|0
1624390500000|2021-06-22 19:35:00|2273.85|2272.35|2272.88|2271.38|2273.88|2272.38|2272.61|2271.11|0
1624390800000|2021-06-22 19:40:00|2272.89|2271.39|2272.3|2270.8|2273.34|2271.84|2272.3|2270.8|0
1624391100000|2021-06-22 19:45:00|2272.32|2270.82|2271.8|2270.3|2272.68|2271.18|2271.77|2270.27|0
1624391400000|2021-06-22 19:50:00|2271.73|2270.23|2271.23|2269.73|2271.98|2270.48|2270.42|2268.92|0
1624391700000|2021-06-22 19:55:00|2271.24|2269.74|2270.03|2268.53|2271.24|2269.74|2269.33|2267.83|0
1624392000000|2021-06-22 20:00:00|2270.01|2268.51|2269.27|2267.77|2270.06|2268.56|2269.27|2267.77|0
1624392300000|2021-06-22 20:05:00|2269.29|2267.79|2269.37|2267.87|2269.62|2268.12|2268.62|2267.12|0
1624392600000|2021-06-22 20:10:00|2269.49|2267.99|2269.73|2268.23|2270.57|2269.07|2269.49|2267.99|0
1624392900000|2021-06-22 20:15:00|2269.77|2268.27|2269.85|2268.35|2269.85|2268.35|2269.77|2268.27|0
1624393200000|2021-06-22 20:20:00|2269.81|2268.31|2269.77|2268.27|2269.81|2268.31|2269.73|2268.23|0
1624393500000|2021-06-22 20:25:00|2269.81|2268.31|2269.81|2268.31|2269.85|2268.35|2269.73|2268.23|0
1624393800000|2021-06-22 20:30:00|2269.83|2268.33|2271.32|2269.82|2271.42|2269.92|2269.77|2268.27|0
1624394100000|2021-06-22 20:35:00|2271.33|2269.83|2271.04|2269.54|2271.42|2269.92|2270.84|2269.34|0
1624394400000|2021-06-22 20:40:00|2271.06|2269.56|2271.14|2269.64|2271.14|2269.64|2270.94|2269.44|0
1624394700000|2021-06-22 20:45:00|2271.16|2269.66|2271.04|2269.54|2271.29|2269.79|2270.94|2269.44|0
1624395000000|2021-06-22 20:50:00|2271.02|2269.52|2270.59|2269.09|2271.02|2269.52|2270.09|2268.59|0
1624395300000|2021-06-22 20:55:00|2270.57|2269.07|2270.07|2268.57|2270.57|2269.07|2269.94|2268.44|0
1624395600000|2021-06-22 21:00:00|2270.23|2268.73|2270.69|2269.19|2270.69|2269.19|2270.07|2268.57|0
1624395900000|2021-06-22 21:05:00|2270.44|2268.94|2270.64|2269.14|2270.81|2269.31|2270.44|2268.94|0
1624396200000|2021-06-22 21:10:00|2270.48|2268.98|2270.51|2269.01|2270.6|2269.1|2270.39|2268.89|0
1624396500000|2021-06-22 21:15:00|2270.5|2269|2270.5|2269|2270.5|2269|2270.5|2269|0
1624396800000|2021-06-22 21:20:00|2270.46|2268.96|2270.46|2268.96|2270.58|2269.08|2270.34|2268.84|0
1624397100000|2021-06-22 21:25:00|2270.5|2269|2270.54|2269.04|2270.71|2269.21|2270.5|2269|0
1624397400000|2021-06-22 21:30:00|2270.58|2269.08|2270.58|2269.08|2270.62|2269.12|2270.54|2269.04|0
1624397700000|2021-06-22 21:35:00|2270.54|2269.04|2270.5|2269|2270.54|2269.04|2270.5|2269|0
1624398000000|2021-06-22 21:40:00|2270.58|2269.08|2270.54|2269.04|2270.67|2269.17|2270.5|2269|0
1624398300000|2021-06-22 21:45:00|2270.67|2269.17|2270.58|2269.08|2270.67|2269.17|2270.54|2269.04|0
1624398600000|2021-06-22 21:50:00|2270.54|2269.04|2270.54|2269.04|2270.58|2269.08|2270.5|2269|0
1624398900000|2021-06-22 21:55:00|2270.58|2269.08|2270.54|2269.04|2270.58|2269.08|2270.5|2269|0
1624399200000|2021-06-22 22:00:00|2270.58|2269.08|2269.7|2268.2|2270.58|2269.08|2269.7|2268.2|0
1624399500000|2021-06-22 22:05:00|2269.71|2268.21|2269.7|2268.2|2269.76|2268.26|2269.36|2267.86|0
1624399800000|2021-06-22 22:10:00|2269.69|2268.19|2269.56|2268.06|2269.69|2268.19|2269.56|2268.06|0
1624400100000|2021-06-22 22:15:00|2269.58|2268.08|2269.7|2268.2|2270.01|2268.51|2269.58|2268.08|0
1624400400000|2021-06-22 22:20:00|2269.71|2268.21|2269.81|2268.31|2270.01|2268.51|2269.71|2268.21|0
1624400700000|2021-06-22 22:25:00|2269.79|2268.29|2269.56|2268.06|2269.81|2268.31|2269.56|2268.06|0
1624401000000|2021-06-22 22:30:00|2269.58|2268.08|2269.46|2267.96|2269.7|2268.2|2269.46|2267.96|0
1624401300000|2021-06-22 22:35:00|2269.47|2267.97|2269.16|2267.66|2269.56|2268.06|2269.16|2267.66|0
1624401600000|2021-06-22 22:40:00|2269.17|2267.67|2269.16|2267.66|2269.36|2267.86|2269.16|2267.66|0
1624401900000|2021-06-22 22:45:00|2269.17|2267.67|2269.56|2268.06|2269.7|2268.2|2269.17|2267.67|0
1624402200000|2021-06-22 22:50:00|2269.58|2268.08|2269.7|2268.2|2270.01|2268.51|2269.58|2268.08|0
1624402500000|2021-06-22 22:55:00|2269.69|2268.19|2269.56|2268.06|2269.69|2268.19|2269.36|2267.86|0
1624402800000|2021-06-22 23:00:00|2269.54|2268.04|2270.11|2268.61|2270.21|2268.71|2269.46|2267.96|0
1624403100000|2021-06-22 23:05:00|2270.1|2268.6|2269.86|2268.36|2270.1|2268.6|2269.81|2268.31|0
1624403400000|2021-06-22 23:10:00|2269.87|2268.37|2270.11|2268.61|2270.11|2268.61|2269.81|2268.31|0
1624403700000|2021-06-22 23:15:00|2270.09|2268.59|2270.01|2268.51|2270.11|2268.61|2270.01|2268.51|0
1624404000000|2021-06-22 23:20:00|2270|2268.5|2269.93|2268.43|2270.01|2268.51|2269.81|2268.31|0
1624404300000|2021-06-22 23:25:00|2269.91|2268.41|2269.93|2268.43|2270.03|2268.53|2269.82|2268.32|0
1624404600000|2021-06-22 23:30:00|2269.94|2268.44|2270.11|2268.61|2270.13|2268.63|2269.8|2268.3|0
1624404900000|2021-06-22 23:35:00|2270.12|2268.62|2270.56|2269.06|2270.56|2269.06|2270.12|2268.62|0
1624405200000|2021-06-22 23:40:00|2270.58|2269.08|2270.11|2268.61|2270.66|2269.16|2270.11|2268.61|0
1624405500000|2021-06-22 23:45:00|2270.09|2268.59|2270.56|2269.06|2270.66|2269.16|2270.01|2268.51|0
1624405800000|2021-06-22 23:50:00|2270.57|2269.07|2270.56|2269.06|2270.61|2269.11|2270.11|2268.61|0
1624406100000|2021-06-22 23:55:00|2270.54|2269.04|2270.11|2268.61|2270.54|2269.04|2270.01|2268.51|0
1624406400000|2021-06-23 00:00:00|2270.13|2268.63|2269.8|2268.3|2270.21|2268.71|2269.46|2267.96|0
1624406700000|2021-06-23 00:05:00|2269.79|2268.29|2270.46|2268.96|2270.66|2269.16|2269.66|2268.16|0
1624407000000|2021-06-23 00:10:00|2270.47|2268.97|2271.31|2269.81|2271.31|2269.81|2270.47|2268.97|0
1624407300000|2021-06-23 00:15:00|2271.33|2269.83|2270.81|2269.31|2272.76|2271.26|2270.72|2269.22|0
1624407600000|2021-06-23 00:20:00|2270.85|2269.35|2271.39|2269.89|2271.4|2269.9|2270.45|2268.95|0
1624407900000|2021-06-23 00:25:00|2271.32|2269.82|2271.37|2269.87|2271.39|2269.89|2270.93|2269.43|0
1624408200000|2021-06-23 00:30:00|2271.39|2269.89|2269.64|2268.14|2271.39|2269.89|2268.46|2266.96|0
1624408500000|2021-06-23 00:35:00|2269.63|2268.13|2269.78|2268.28|2269.87|2268.37|2268.81|2267.31|0
1624408800000|2021-06-23 00:40:00|2269.81|2268.31|2270|2268.5|2270.24|2268.74|2269.52|2268.02|0
1624409100000|2021-06-23 00:45:00|2270.01|2268.51|2270.52|2269.02|2270.52|2269.02|2270.01|2268.51|0
1624409400000|2021-06-23 00:50:00|2270.59|2269.09|2270.52|2269.02|2270.77|2269.27|2270.38|2268.88|0
1624409700000|2021-06-23 00:55:00|2270.53|2269.03|2270.15|2268.65|2270.62|2269.12|2269.31|2267.81|0
1624410000000|2021-06-23 01:00:00|2270.19|2268.69|2271.11|2269.61|2271.25|2269.75|2270.19|2268.69|0
1624410300000|2021-06-23 01:05:00|2271.1|2269.6|2271.35|2269.85|2271.5|2270|2271|2269.5|0
1624410600000|2021-06-23 01:10:00|2271.36|2269.86|2271.58|2270.08|2271.75|2270.25|2271.36|2269.86|0
1624410900000|2021-06-23 01:15:00|2271.59|2270.09|2271.57|2270.07|2271.75|2270.25|2271.48|2269.98|0
1624411200000|2021-06-23 01:20:00|2271.59|2270.09|2272.06|2270.56|2272.46|2270.96|2271.48|2269.98|0
1624411500000|2021-06-23 01:25:00|2271.96|2270.46|2271.72|2270.22|2272.05|2270.55|2271.48|2269.98|0
1624411800000|2021-06-23 01:30:00|2271.68|2270.18|2271.48|2269.98|2271.95|2270.45|2271.24|2269.74|0
1624412100000|2021-06-23 01:35:00|2271.49|2269.99|2270.31|2268.81|2271.49|2269.99|2270.08|2268.58|0
1624412400000|2021-06-23 01:40:00|2270.32|2268.82|2270.44|2268.94|2270.6|2269.1|2269.61|2268.11|0
1624412700000|2021-06-23 01:45:00|2270.45|2268.95|2270.57|2269.07|2271.06|2269.56|2270.33|2268.83|0
1624413000000|2021-06-23 01:50:00|2270.58|2269.08|2270.9|2269.4|2271.04|2269.54|2270.06|2268.56|0
1624413300000|2021-06-23 01:55:00|2270.92|2269.42|2270.92|2269.42|2271.31|2269.81|2270.81|2269.31|0
1624413600000|2021-06-23 02:00:00|2270.95|2269.45|2271.53|2270.03|2271.53|2270.03|2270.81|2269.31|0
1624413900000|2021-06-23 02:05:00|2271.52|2270.02|2271.79|2270.29|2272|2270.5|2271.51|2270.01|0
1624414200000|2021-06-23 02:10:00|2271.78|2270.28|2271.3|2269.8|2272.02|2270.52|2271.29|2269.79|0
1624414500000|2021-06-23 02:15:00|2271.31|2269.81|2271.78|2270.28|2272.03|2270.53|2271.31|2269.81|0
1624414800000|2021-06-23 02:20:00|2271.77|2270.27|2271.05|2269.55|2271.78|2270.28|2270.83|2269.33|0
1624415100000|2021-06-23 02:25:00|2271.07|2269.57|2271.3|2269.8|2271.77|2270.27|2271.07|2269.57|0
1624415400000|2021-06-23 02:30:00|2271.32|2269.82|2272.1|2270.6|2272.24|2270.74|2271.29|2269.79|0
1624415700000|2021-06-23 02:35:00|2272.11|2270.61|2272.02|2270.52|2272.27|2270.77|2272.02|2270.52|0
1624416000000|2021-06-23 02:40:00|2272.05|2270.55|2272.49|2270.99|2272.5|2271|2271.54|2270.04|0
1624416300000|2021-06-23 02:45:00|2272.5|2271|2272.04|2270.54|2272.51|2271.01|2272.03|2270.53|0
1624416600000|2021-06-23 02:50:00|2272.03|2270.53|2272.03|2270.53|2272.27|2270.77|2271.8|2270.3|0
1624416900000|2021-06-23 02:55:00|2272.02|2270.52|2272.22|2270.72|2272.23|2270.73|2271.99|2270.49|0
1624417200000|2021-06-23 03:00:00|2272.21|2270.71|2273.22|2271.72|2273.22|2271.72|2272.21|2270.71|0
1624417500000|2021-06-23 03:05:00|2273.26|2271.76|2272.96|2271.46|2273.32|2271.82|2272.96|2271.46|0
1624417800000|2021-06-23 03:10:00|2272.97|2271.47|2273.21|2271.71|2273.21|2271.71|2272.96|2271.46|0
1624418100000|2021-06-23 03:15:00|2273.22|2271.72|2272.97|2271.47|2273.32|2271.82|2272.97|2271.47|0
1624418400000|2021-06-23 03:20:00|2272.98|2271.48|2273.43|2271.93|2273.45|2271.95|2272.98|2271.48|0
1624418700000|2021-06-23 03:25:00|2273.31|2271.81|2273.41|2271.91|2273.43|2271.93|2273.18|2271.68|0
1624419000000|2021-06-23 03:30:00|2273.34|2271.84|2273.17|2271.67|2273.41|2271.91|2272.93|2271.43|0
1624419300000|2021-06-23 03:35:00|2273.18|2271.68|2273.41|2271.91|2273.42|2271.92|2273.18|2271.68|0
1624419600000|2021-06-23 03:40:00|2273.27|2271.77|2272.93|2271.43|2273.27|2271.77|2272.71|2271.21|0
1624419900000|2021-06-23 03:45:00|2272.86|2271.36|2272.94|2271.44|2272.94|2271.44|2272.71|2271.21|0
1624420200000|2021-06-23 03:50:00|2272.93|2271.43|2272.34|2270.84|2272.93|2271.43|2272.1|2270.6|0
1624420500000|2021-06-23 03:55:00|2272.37|2270.87|2272.45|2270.95|2272.47|2270.97|2272.23|2270.73|0
1624420800000|2021-06-23 04:00:00|2272.38|2270.88|2272.19|2270.69|2272.47|2270.97|2272.19|2270.69|0
1624421100000|2021-06-23 04:05:00|2272.12|2270.62|2272.21|2270.71|2272.45|2270.95|2271.72|2270.22|0
1624421400000|2021-06-23 04:10:00|2272.15|2270.65|2271.99|2270.49|2272.22|2270.72|2271.98|2270.48|0
1624421700000|2021-06-23 04:15:00|2272.01|2270.51|2272.23|2270.73|2272.24|2270.74|2272.01|2270.51|0
1624422000000|2021-06-23 04:20:00|2272.19|2270.69|2272.48|2270.98|2272.48|2270.98|2272.01|2270.51|0
1624422300000|2021-06-23 04:25:00|2272.47|2270.97|2272.47|2270.97|2272.48|2270.98|2272.23|2270.73|0
1624422600000|2021-06-23 04:30:00|2272.24|2270.74|2272.48|2270.98|2272.72|2271.22|2272.24|2270.74|0
1624422900000|2021-06-23 04:35:00|2272.49|2270.99|2272.72|2271.22|2272.73|2271.23|2272.49|2270.99|0
1624423200000|2021-06-23 04:40:00|2272.71|2271.21|2272.69|2271.19|2272.71|2271.21|2272.47|2270.97|0
1624423500000|2021-06-23 04:45:00|2272.62|2271.12|2272.62|2271.12|2272.62|2271.12|2272.62|2271.12|0
1624423800000|2021-06-23 04:50:00|2272.61|2271.11|2272.61|2271.11|2273.08|2271.58|2272.48|2270.98|0
1624424100000|2021-06-23 04:55:00|2272.59|2271.09|2272.1|2270.6|2272.59|2271.09|2272.1|2270.6|0
1624424400000|2021-06-23 05:00:00|2272.12|2270.62|2272.1|2270.6|2272.59|2271.09|2272.1|2270.6|0
1624424700000|2021-06-23 05:05:00|2272.11|2270.61|2272.31|2270.81|2272.56|2271.06|2272.1|2270.6|0
1624425000000|2021-06-23 05:10:00|2272.24|2270.74|2271.4|2269.9|2272.24|2270.74|2271.4|2269.9|0
1624425300000|2021-06-23 05:15:00|2271.42|2269.92|2271.21|2269.71|2271.43|2269.93|2271.18|2269.68|0
1624425600000|2021-06-23 05:20:00|2271.22|2269.72|2271.71|2270.21|2271.96|2270.46|2271.21|2269.71|0
1624425900000|2021-06-23 05:25:00|2271.72|2270.22|2271.52|2270.02|2271.73|2270.23|2271.36|2269.86|0
1624426200000|2021-06-23 05:30:00|2271.5|2270|2271.95|2270.45|2271.96|2270.46|2271.28|2269.78|0
1624426500000|2021-06-23 05:35:00|2271.91|2270.41|2271.84|2270.34|2272.2|2270.7|2271.73|2270.23|0
1624426800000|2021-06-23 05:40:00|2271.87|2270.37|2272.31|2270.81|2272.45|2270.95|2271.74|2270.24|0
1624427100000|2021-06-23 05:45:00|2272.28|2270.78|2272.59|2271.09|2272.59|2271.09|2271.74|2270.24|0
1624427400000|2021-06-23 05:50:00|2272.56|2271.06|2272.47|2270.97|2272.72|2271.22|2272.23|2270.73|0
1624427700000|2021-06-23 05:55:00|2272.48|2270.98|2273.24|2271.74|2273.3|2271.8|2272.47|2270.97|0
1624428000000|2021-06-23 06:00:00|2273.25|2271.75|2271.59|2270.09|2273.73|2272.23|2271.57|2270.07|0
1624428300000|2021-06-23 06:05:00|2271.62|2270.12|2270.63|2269.13|2271.68|2270.18|2270.38|2268.88|0
1624428600000|2021-06-23 06:10:00|2270.64|2269.14|2270.62|2269.12|2270.91|2269.41|2270.39|2268.89|0
1624428900000|2021-06-23 06:15:00|2270.63|2269.13|2271.71|2270.21|2271.83|2270.33|2270.62|2269.12|0
1624429200000|2021-06-23 06:20:00|2271.67|2270.17|2272.56|2271.06|2272.8|2271.3|2271.61|2270.11|0
1624429500000|2021-06-23 06:25:00|2272.57|2271.07|2273.25|2271.75|2273.25|2271.75|2272.55|2271.05|0
1624429800000|2021-06-23 06:30:00|2273.24|2271.74|2272.94|2271.44|2273.25|2271.75|2272.94|2271.44|0
1624430100000|2021-06-23 06:35:00|2272.92|2271.42|2273.69|2272.29|2273.91|2272.41|2272.92|2271.42|5
1624430400000|2021-06-23 06:40:00|2273.82|2272.42|2274.32|2272.92|2274.32|2272.92|2273.57|2272.17|6
1624430700000|2021-06-23 06:45:00|2274.44|2273.04|2274.32|2272.92|2275.94|2274.54|2274.07|2272.67|19
1624431000000|2021-06-23 06:50:00|2274.07|2272.67|2273.69|2272.29|2274.82|2273.42|2273.69|2272.29|5
1624431300000|2021-06-23 06:55:00|2273.99|2272.49|2274.32|2272.82|2274.54|2273.04|2273.98|2272.48|0
1624431600000|2021-06-23 07:00:00|2274.46|2272.96|2272.74|2272.24|2281.49|2280.99|2271.99|2271.49|2183
1624431900000|2021-06-23 07:05:00|2272.62|2272.12|2269.87|2269.37|2273.37|2272.87|2268.12|2267.62|2669
1624432200000|2021-06-23 07:10:00|2269.74|2269.24|2263.87|2263.37|2269.87|2269.37|2263.37|2262.87|1612
1624432500000|2021-06-23 07:15:00|2262.74|2262.24|2266.12|2265.62|2267.12|2266.62|2262.62|2262.12|1734
1624432800000|2021-06-23 07:20:00|2265.99|2265.49|2265.37|2264.87|2268.12|2267.62|2264.87|2264.37|1063
1624433100000|2021-06-23 07:25:00|2265.24|2264.74|2263.49|2262.99|2265.62|2265.12|2261.49|2260.99|1021
1624433400000|2021-06-23 07:30:00|2264.37|2263.87|2260.37|2259.87|2265.12|2264.62|2260.37|2259.87|1713
1624433700000|2021-06-23 07:35:00|2260.49|2259.99|2257.87|2257.37|2260.62|2260.12|2257.62|2257.12|1155
1624434000000|2021-06-23 07:40:00|2257.91|2257.41|2258.16|2257.66|2258.41|2257.91|2256.66|2256.16|955
1624434300000|2021-06-23 07:45:00|2258.03|2257.53|2260.16|2259.66|2260.16|2259.66|2257.16|2256.66|1124
1624434600000|2021-06-23 07:50:00|2260.41|2259.91|2256.66|2256.16|2260.66|2260.16|2256.66|2256.16|619
1624434900000|2021-06-23 07:55:00|2256.91|2256.41|2258.28|2257.78|2258.91|2258.41|2256.41|2255.91|690
1624435200000|2021-06-23 08:00:00|2258.41|2257.91|2257.66|2257.16|2259.91|2259.41|2257.16|2256.66|950
1624435500000|2021-06-23 08:05:00|2257.41|2256.91|2256.66|2256.16|2258.66|2258.16|2256.41|2255.91|788
1624435800000|2021-06-23 08:10:00|2256.78|2256.28|2256.53|2256.03|2257.16|2256.66|2254.91|2254.41|906
1624436100000|2021-06-23 08:15:00|2256.66|2256.16|2258.41|2257.91|2259.16|2258.66|2255.41|2254.91|587
1624436400000|2021-06-23 08:20:00|2258.53|2258.03|2259.66|2259.16|2260.16|2259.66|2258.16|2257.66|807
1624436700000|2021-06-23 08:25:00|2259.53|2259.03|2256.91|2256.41|2259.91|2259.41|2256.66|2256.16|707
1624437000000|2021-06-23 08:30:00|2257.03|2256.53|2256.66|2256.16|2257.28|2256.78|2254.91|2254.41|697
1624437300000|2021-06-23 08:35:00|2256.78|2256.28|2259.66|2259.16|2259.66|2259.16|2256.78|2256.28|432
1624437600000|2021-06-23 08:40:00|2259.53|2259.03|2259.41|2258.91|2260.16|2259.66|2258.41|2257.91|501
1624437900000|2021-06-23 08:45:00|2259.28|2258.78|2260.16|2259.66|2260.91|2260.41|2258.91|2258.41|551
1624438200000|2021-06-23 08:50:00|2260.28|2259.78|2258.41|2257.91|2260.66|2260.16|2257.91|2257.41|475
1624438500000|2021-06-23 08:55:00|2258.16|2257.66|2259.41|2258.91|2259.41|2258.91|2257.66|2257.16|342
1624438800000|2021-06-23 09:00:00|2259.53|2259.03|2256.03|2255.53|2259.66|2259.16|2255.91|2255.41|704
1624439100000|2021-06-23 09:05:00|2255.91|2255.41|2254.16|2253.66|2255.91|2255.41|2252.91|2252.41|858
1624439400000|2021-06-23 09:10:00|2254.28|2253.78|2252.16|2251.66|2254.28|2253.78|2251.66|2251.16|799
1624439700000|2021-06-23 09:15:00|2251.91|2251.41|2249.66|2249.16|2253.16|2252.66|2249.16|2248.66|990
1624440000000|2021-06-23 09:20:00|2249.78|2249.28|2247.66|2247.16|2249.78|2249.28|2246.66|2246.16|1777
1624440300000|2021-06-23 09:25:00|2247.41|2246.91|2249.41|2248.91|2249.41|2248.91|2245.91|2245.41|890
1624440600000|2021-06-23 09:30:00|2249.28|2248.78|2249.41|2248.91|2249.91|2249.41|2246.66|2246.16|981
1624440900000|2021-06-23 09:35:00|2249.28|2248.78|2250.16|2249.66|2250.66|2250.16|2248.66|2248.16|582
1624441200000|2021-06-23 09:40:00|2249.91|2249.41|2251.91|2251.41|2252.03|2251.53|2249.91|2249.41|430
1624441500000|2021-06-23 09:45:00|2251.78|2251.28|2251.41|2250.91|2252.91|2252.41|2251.16|2250.66|390
1624441800000|2021-06-23 09:50:00|2251.91|2251.41|2250.91|2250.41|2252.66|2252.16|2250.91|2250.41|361
1624442100000|2021-06-23 09:55:00|2251.03|2250.53|2249.91|2249.41|2251.78|2251.28|2249.53|2249.03|568
1624442400000|2021-06-23 10:00:00|2249.78|2249.28|2248.91|2248.41|2249.91|2249.41|2248.66|2248.16|575
1624442700000|2021-06-23 10:05:00|2248.16|2247.66|2250.41|2249.91|2250.91|2250.41|2248.16|2247.66|313
1624443000000|2021-06-23 10:10:00|2250.16|2249.66|2251.91|2251.41|2252.16|2251.66|2250.16|2249.66|354
1624443300000|2021-06-23 10:15:00|2252.03|2251.53|2253.41|2252.91|2254.03|2253.53|2251.41|2250.91|539
1624443600000|2021-06-23 10:20:00|2253.53|2253.03|2255.28|2254.78|2255.41|2254.91|2252.91|2252.41|851
1624443900000|2021-06-23 10:25:00|2255.41|2254.91|2254.41|2253.91|2255.41|2254.91|2253.03|2252.53|472
1624444200000|2021-06-23 10:30:00|2254.28|2253.78|2252.16|2251.66|2254.41|2253.91|2251.91|2251.41|178
1624444500000|2021-06-23 10:35:00|2252.03|2251.53|2252.16|2251.66|2252.16|2251.66|2250.91|2250.41|447
1624444800000|2021-06-23 10:40:00|2252.28|2251.78|2250.53|2250.03|2252.66|2252.16|2250.41|2249.91|448
1624445100000|2021-06-23 10:45:00|2250.41|2249.91|2251.41|2250.91|2251.53|2251.03|2249.66|2249.16|494
1624445400000|2021-06-23 10:50:00|2251.53|2251.03|2250.41|2249.91|2252.41|2251.91|2250.03|2249.53|657
1624445700000|2021-06-23 10:55:00|2250.28|2249.78|2250.41|2249.91|2250.66|2250.16|2249.53|2249.03|340
1624446000000|2021-06-23 11:00:00|2250.16|2249.66|2248.41|2247.91|2250.41|2249.91|2248.41|2247.91|396
1624446300000|2021-06-23 11:05:00|2248.28|2247.78|2249.41|2248.91|2249.53|2249.03|2248.16|2247.66|249
1624446600000|2021-06-23 11:10:00|2249.28|2248.78|2247.91|2247.41|2249.28|2248.78|2247.78|2247.28|520
1624446900000|2021-06-23 11:15:00|2247.78|2247.28|2247.66|2247.16|2248.66|2248.16|2247.41|2246.91|305
1624447200000|2021-06-23 11:20:00|2247.78|2247.28|2244.91|2244.41|2247.78|2247.28|2244.91|2244.41|757
1624447500000|2021-06-23 11:25:00|2245.03|2244.53|2244.66|2244.16|2245.03|2244.53|2242.66|2242.16|1190
1624447800000|2021-06-23 11:30:00|2244.53|2244.03|2245.66|2245.16|2246.03|2245.53|2243.91|2243.41|531
1624448100000|2021-06-23 11:35:00|2245.78|2245.28|2243.91|2243.41|2245.91|2245.41|2242.91|2242.41|772
1624448400000|2021-06-23 11:40:00|2244.16|2243.66|2247.41|2246.91|2247.41|2246.91|2243.78|2243.28|498
1624448700000|2021-06-23 11:45:00|2247.28|2246.78|2248.53|2248.03|2248.53|2248.03|2246.41|2245.91|596
1624449000000|2021-06-23 11:50:00|2248.41|2247.91|2249.16|2248.66|2249.91|2249.41|2247.91|2247.41|474
1624449300000|2021-06-23 11:55:00|2249.28|2248.78|2250.41|2249.91|2250.78|2250.28|2249.16|2248.66|320
1624449600000|2021-06-23 12:00:00|2250.16|2249.66|2249.66|2249.16|2251.16|2250.66|2249.66|2249.16|316
1624449900000|2021-06-23 12:05:00|2249.91|2249.41|2250.16|2249.66|2250.91|2250.41|2249.91|2249.41|249
1624450200000|2021-06-23 12:10:00|2250.28|2249.78|2251.41|2250.91|2251.66|2251.16|2250.28|2249.78|631
1624450500000|2021-06-23 12:15:00|2251.28|2250.78|2250.16|2249.66|2251.41|2250.91|2249.91|2249.41|480
1624450800000|2021-06-23 12:20:00|2250.03|2249.53|2251.66|2251.16|2251.91|2251.41|2249.53|2249.03|442
1624451100000|2021-06-23 12:25:00|2251.53|2251.03|2250.66|2250.16|2251.53|2251.03|2250.41|2249.91|180
1624451400000|2021-06-23 12:30:00|2250.78|2250.28|2252.41|2251.91|2252.41|2251.91|2250.78|2250.28|835
1624451700000|2021-06-23 12:35:00|2252.66|2252.16|2252.41|2251.91|2253.53|2253.03|2252.28|2251.78|502
1624452000000|2021-06-23 12:40:00|2252.53|2252.03|2252.41|2251.91|2252.91|2252.41|2251.66|2251.16|359
1624452300000|2021-06-23 12:45:00|2252.53|2252.03|2253.66|2253.16|2253.91|2253.41|2252.53|2252.03|456
1624452600000|2021-06-23 12:50:00|2253.53|2253.03|2253.91|2253.41|2254.41|2253.91|2252.91|2252.41|437
1624452900000|2021-06-23 12:55:00|2254.28|2253.78|2254.16|2253.66|2254.78|2254.28|2253.16|2252.66|417
1624453200000|2021-06-23 13:00:00|2254.03|2253.53|2252.78|2252.28|2254.16|2253.66|2252.41|2251.91|432
1624453500000|2021-06-23 13:05:00|2252.91|2252.41|2253.78|2253.28|2254.16|2253.66|2252.66|2252.16|696
1624453800000|2021-06-23 13:10:00|2253.91|2253.41|2253.16|2252.66|2253.91|2253.41|2253.16|2252.66|242
1624454100000|2021-06-23 13:15:00|2253.03|2252.53|2253.66|2253.16|2254.16|2253.66|2253.03|2252.53|444
1624454400000|2021-06-23 13:20:00|2253.41|2252.91|2254.41|2253.91|2254.66|2254.16|2253.41|2252.91|576
1624454700000|2021-06-23 13:25:00|2254.28|2253.78|2253.41|2252.91|2255.41|2254.91|2253.16|2252.66|811
1624455000000|2021-06-23 13:30:00|2253.53|2253.03|2252.16|2251.66|2256.16|2255.66|2252.16|2251.66|1139
1624455300000|2021-06-23 13:35:00|2252.03|2251.53|2249.41|2248.91|2253.41|2252.91|2249.16|2248.66|1187
1624455600000|2021-06-23 13:40:00|2249.53|2249.03|2250.66|2250.16|2251.41|2250.91|2249.53|2249.03|779
1624455900000|2021-06-23 13:45:00|2250.78|2250.28|2250.91|2250.41|2252.41|2251.91|2250.41|2249.91|914
1624456200000|2021-06-23 13:50:00|2250.78|2250.28|2249.28|2248.78|2251.16|2250.66|2248.66|2248.16|828
1624456500000|2021-06-23 13:55:00|2249.16|2248.66|2250.66|2250.16|2250.91|2250.41|2249.16|2248.66|559
1624456800000|2021-06-23 14:00:00|2250.53|2250.03|2250.16|2249.66|2250.91|2250.41|2248.41|2247.91|722
1624457100000|2021-06-23 14:05:00|2250.03|2249.53|2250.66|2250.16|2251.16|2250.66|2249.16|2248.66|880
1624457400000|2021-06-23 14:10:00|2250.46|2249.96|2250.96|2250.46|2251.33|2250.83|2249.96|2249.46|431
1624457700000|2021-06-23 14:15:00|2251.21|2250.71|2252.46|2251.96|2252.71|2252.21|2251.21|2250.71|570
1624458000000|2021-06-23 14:20:00|2252.21|2251.71|2251.46|2250.96|2252.71|2252.21|2251.21|2250.71|543
1624458300000|2021-06-23 14:25:00|2251.33|2250.83|2250.71|2250.21|2251.33|2250.83|2250.46|2249.96|435
1624458600000|2021-06-23 14:30:00|2250.96|2250.46|2249.96|2249.46|2251.71|2251.21|2249.83|2249.33|471
1624458900000|2021-06-23 14:35:00|2249.83|2249.33|2247.71|2247.21|2250.21|2249.71|2247.21|2246.71|562
1624459200000|2021-06-23 14:40:00|2247.83|2247.33|2248.96|2248.46|2248.96|2248.46|2247.71|2247.21|561
1624459500000|2021-06-23 14:45:00|2249.08|2248.58|2247.71|2247.21|2249.46|2248.96|2247.71|2247.21|404
1624459800000|2021-06-23 14:50:00|2247.58|2247.08|2248.58|2248.08|2248.71|2248.21|2247.21|2246.71|527
1624460100000|2021-06-23 14:55:00|2248.71|2248.21|2247.58|2247.08|2248.71|2248.21|2247.21|2246.71|638
1624460400000|2021-06-23 15:00:00|2247.71|2247.21|2246.58|2246.08|2247.96|2247.46|2246.46|2245.96|991
1624460700000|2021-06-23 15:05:00|2246.71|2246.21|2246.71|2246.21|2247.71|2247.21|2246.21|2245.71|1710
1624461000000|2021-06-23 15:10:00|2246.83|2246.33|2244.96|2244.46|2247.21|2246.71|2244.71|2244.21|1885
1624461300000|2021-06-23 15:15:00|2245.08|2244.58|2245.46|2244.96|2247.21|2246.71|2244.96|2244.46|2040
1624461600000|2021-06-23 15:20:00|2245.21|2244.71|2245.69|2244.19|2246.21|2245.71|2244.96|2244.19|2516
1624461900000|2021-06-23 15:25:00|2245.71|2244.21|2245.21|2243.71|2246.32|2244.82|2245.19|2243.69|3285
1624462200000|2021-06-23 15:30:00|2245.28|2243.78|2241.28|2239.88|2245.28|2243.78|2240.91|2239.51|89
1624462500000|2021-06-23 15:35:00|2241.16|2239.76|2241.41|2240.01|2242.16|2240.76|2240.91|2239.51|0
1624462800000|2021-06-23 15:40:00|2241.28|2239.88|2240.91|2239.51|2241.91|2240.51|2240.66|2239.26|0
1624463100000|2021-06-23 15:45:00|2240.78|2239.38|2241.28|2239.88|2241.41|2240.01|2240.66|2239.26|0
1624463400000|2021-06-23 15:50:00|2241.16|2239.76|2241.78|2240.38|2241.91|2240.51|2240.91|2239.51|0
1624463700000|2021-06-23 15:55:00|2241.91|2240.51|2241.71|2240.21|2241.91|2240.51|2241.28|2239.88|77781
1624464000000|2021-06-23 16:00:00|2241.7|2240.2|2241.49|2239.99|2241.73|2240.23|2240.53|2239.03|0
1624464300000|2021-06-23 16:05:00|2241.48|2239.98|2242.21|2240.71|2242.78|2241.28|2241.48|2239.98|0
1624464600000|2021-06-23 16:10:00|2242.22|2240.72|2242.45|2240.95|2242.56|2241.06|2241.99|2240.49|0
1624464900000|2021-06-23 16:15:00|2242.44|2240.94|2241.25|2239.75|2242.44|2240.94|2240.79|2239.29|0
1624465200000|2021-06-23 16:20:00|2241.26|2239.76|2240.83|2239.33|2241.53|2240.03|2240.83|2239.33|0
1624465500000|2021-06-23 16:25:00|2240.82|2239.32|2242.17|2240.67|2242.19|2240.69|2240.82|2239.32|0
1624465800000|2021-06-23 16:30:00|2242.1|2240.6|2241.71|2240.21|2242.1|2240.6|2241.21|2239.71|0
1624466100000|2021-06-23 16:35:00|2241.72|2240.22|2239.63|2238.13|2241.72|2240.22|2239.39|2237.89|0
1624466400000|2021-06-23 16:40:00|2239.59|2238.09|2240.74|2239.24|2240.75|2239.25|2239.14|2237.64|0
1624466700000|2021-06-23 16:45:00|2240.75|2239.25|2240.84|2239.34|2240.84|2239.34|2239.98|2238.48|0
1624467000000|2021-06-23 16:50:00|2240.85|2239.35|2240.87|2239.37|2241.14|2239.64|2240.66|2239.16|0
1624467300000|2021-06-23 16:55:00|2240.88|2239.38|2240.64|2239.14|2240.88|2239.38|2240.13|2238.63|0
1624467600000|2021-06-23 17:00:00|2240.65|2239.15|2241.1|2239.6|2241.1|2239.6|2240.59|2239.09|0
1624467900000|2021-06-23 17:05:00|2241.11|2239.61|2241.5|2240|2241.66|2240.16|2240.87|2239.37|0
1624468200000|2021-06-23 17:10:00|2241.47|2239.97|2242.19|2240.69|2242.19|2240.69|2241.41|2239.91|0
1624468500000|2021-06-23 17:15:00|2242.16|2240.66|2242.45|2240.95|2242.45|2240.95|2241.96|2240.46|0
1624468800000|2021-06-23 17:20:00|2242.43|2240.93|2243.59|2242.09|2243.6|2242.1|2242.43|2240.93|0
1624469100000|2021-06-23 17:25:00|2243.58|2242.08|2243.59|2242.09|2243.72|2242.22|2243.13|2241.63|0
1624469400000|2021-06-23 17:30:00|2243.63|2242.13|2243.4|2241.9|2243.84|2242.34|2243.38|2241.88|0
1624469700000|2021-06-23 17:35:00|2243.43|2241.93|2243.33|2241.83|2243.83|2242.33|2243.33|2241.83|0
1624470000000|2021-06-23 17:40:00|2243.34|2241.84|2243.33|2241.83|2243.58|2242.08|2243.29|2241.79|0
1624470300000|2021-06-23 17:45:00|2243.4|2241.9|2243.1|2241.6|2243.59|2242.09|2242.87|2241.37|0
1624470600000|2021-06-23 17:50:00|2243.12|2241.62|2243.37|2241.87|2243.4|2241.9|2243.09|2241.59|0
1624470900000|2021-06-23 17:55:00|2243.38|2241.88|2244.01|2242.51|2244.23|2242.73|2243.04|2241.54|0
1624471200000|2021-06-23 18:00:00|2243.99|2242.49|2243.64|2242.14|2244.01|2242.51|2243.42|2241.92|0
1624471500000|2021-06-23 18:05:00|2243.58|2242.08|2243.92|2242.42|2243.94|2242.44|2243.41|2241.91|0
1624471800000|2021-06-23 18:10:00|2243.94|2242.44|2244.38|2242.88|2244.38|2242.88|2243.91|2242.41|0
1624472100000|2021-06-23 18:15:00|2244.37|2242.87|2244.12|2242.62|2244.38|2242.88|2243.84|2242.34|0
1624472400000|2021-06-23 18:20:00|2244.13|2242.63|2243.59|2242.09|2244.13|2242.63|2243.56|2242.06|0
1624472700000|2021-06-23 18:25:00|2243.66|2242.16|2243.35|2241.85|2243.91|2242.41|2243.35|2241.85|0
1624473000000|2021-06-23 18:30:00|2243.34|2241.84|2243.63|2242.13|2243.63|2242.13|2243.33|2241.83|0
1624473300000|2021-06-23 18:35:00|2243.64|2242.14|2244.12|2242.62|2244.12|2242.62|2243.59|2242.09|0
1624473600000|2021-06-23 18:40:00|2244.09|2242.59|2243.61|2242.11|2244.09|2242.59|2243.34|2241.84|0
1624473900000|2021-06-23 18:45:00|2243.57|2242.07|2243.48|2241.98|2243.65|2242.15|2243.37|2241.87|0
1624474200000|2021-06-23 18:50:00|2243.38|2241.88|2243.61|2242.11|2243.62|2242.12|2243.35|2241.85|0
1624474500000|2021-06-23 18:55:00|2243.62|2242.12|2244.18|2242.68|2244.18|2242.68|2243.48|2241.98|0
1624474800000|2021-06-23 19:00:00|2244.17|2242.67|2244.17|2242.67|2244.42|2242.92|2244.15|2242.65|0
1624475100000|2021-06-23 19:05:00|2244.15|2242.65|2244|2242.5|2244.42|2242.92|2243.84|2242.34|0
1624475400000|2021-06-23 19:10:00|2244.13|2242.63|2244.42|2242.92|2244.44|2242.94|2243.9|2242.4|0
1624475700000|2021-06-23 19:15:00|2244.43|2242.93|2243.98|2242.48|2244.43|2242.93|2243.7|2242.2|0
1624476000000|2021-06-23 19:20:00|2243.97|2242.47|2243.89|2242.39|2244.04|2242.54|2243.5|2242|0
1624476300000|2021-06-23 19:25:00|2243.93|2242.43|2244.6|2243.1|2244.87|2243.37|2243.67|2242.17|0
1624476600000|2021-06-23 19:30:00|2244.58|2243.08|2243.58|2242.08|2244.61|2243.11|2243.58|2242.08|0
1624476900000|2021-06-23 19:35:00|2243.6|2242.1|2242.84|2241.34|2243.82|2242.32|2242.84|2241.34|0
1624477200000|2021-06-23 19:40:00|2242.83|2241.33|2242.56|2241.06|2243.18|2241.68|2242.55|2241.05|0
1624477500000|2021-06-23 19:45:00|2242.55|2241.05|2241.25|2239.75|2242.56|2241.06|2241.19|2239.69|0
1624477800000|2021-06-23 19:50:00|2241.22|2239.72|2240.97|2239.47|2241.22|2239.72|2240.19|2238.69|0
1624478100000|2021-06-23 19:55:00|2240.99|2239.49|2242.3|2240.8|2242.3|2240.8|2240.48|2238.98|0
1624478400000|2021-06-23 20:00:00|2242.29|2240.79|2243.03|2241.53|2243.44|2241.94|2242.28|2240.78|0
1624478700000|2021-06-23 20:05:00|2243.12|2241.62|2243.1|2241.6|2243.12|2241.62|2242.57|2241.07|0
1624479000000|2021-06-23 20:10:00|2243.08|2241.58|2242.99|2241.49|2243.1|2241.6|2242.94|2241.44|0
1624479300000|2021-06-23 20:15:00|2242.94|2241.44|2242.99|2241.49|2243.03|2241.53|2242.94|2241.44|0
1624479600000|2021-06-23 20:20:00|2242.94|2241.44|2242.99|2241.49|2242.99|2241.49|2242.9|2241.4|0
1624479900000|2021-06-23 20:25:00|2242.94|2241.44|2242.86|2241.36|2242.94|2241.44|2242.78|2241.28|0
1624480200000|2021-06-23 20:30:00|2242.84|2241.34|2242.95|2241.45|2243.06|2241.56|2242.4|2240.9|0
1624480500000|2021-06-23 20:35:00|2242.94|2241.44|2242.96|2241.46|2243.07|2241.57|2242.85|2241.35|0
1624480800000|2021-06-23 20:40:00|2242.98|2241.48|2243.07|2241.57|2243.07|2241.57|2242.96|2241.46|0
1624481100000|2021-06-23 20:45:00|2243.05|2241.55|2242.76|2241.26|2243.17|2241.67|2242.76|2241.26|0
1624481400000|2021-06-23 20:50:00|2242.78|2241.28|2242.76|2241.26|2242.86|2241.36|2242.52|2241.02|0
1624481700000|2021-06-23 20:55:00|2242.74|2241.24|2243.05|2241.55|2243.07|2241.57|2242.66|2241.16|0
1624482000000|2021-06-23 21:00:00|2243.09|2241.59|2243.01|2241.51|2243.09|2241.59|2242.96|2241.46|0
1624482300000|2021-06-23 21:05:00|2242.96|2241.46|2242.9|2241.4|2243.01|2241.51|2242.9|2241.4|0
1624482600000|2021-06-23 21:10:00|2242.91|2241.41|2242.95|2241.45|2242.95|2241.45|2242.91|2241.41|0
1624482900000|2021-06-23 21:15:00|2242.91|2241.41|2242.87|2241.37|2242.99|2241.49|2242.87|2241.37|0
1624483200000|2021-06-23 21:20:00|2242.99|2241.49|2243.04|2241.54|2243.04|2241.54|2242.87|2241.37|0
1624483500000|2021-06-23 21:25:00|2242.99|2241.49|2242.99|2241.49|2243.04|2241.54|2242.95|2241.45|0
1624483800000|2021-06-23 21:30:00|2243.16|2241.66|2243.08|2241.58|2243.16|2241.66|2243.08|2241.58|0
1624484100000|2021-06-23 21:35:00|2243.04|2241.54|2243.03|2241.53|2243.08|2241.58|2243.03|2241.53|0
1624484400000|2021-06-23 21:40:00|2243.07|2241.57|2243.07|2241.57|2243.07|2241.57|2243.07|2241.57|0
1624484700000|2021-06-23 21:45:00|2243.11|2241.61|2243.07|2241.57|2243.11|2241.61|2243.07|2241.57|0
1624485000000|2021-06-23 21:50:00|2243.03|2241.53|2243.03|2241.53|2243.03|2241.53|2242.98|2241.48|0
1624485300000|2021-06-23 21:55:00|2243.07|2241.57|2243.23|2241.73|2243.27|2241.77|2243.03|2241.53|0
1624485600000|2021-06-23 22:00:00|2243.25|2241.75|2243.48|2241.98|2243.58|2242.08|2242.39|2240.89|0
1624485900000|2021-06-23 22:05:00|2243.5|2242|2243.58|2242.08|2243.78|2242.28|2243.43|2241.93|0
1624486200000|2021-06-23 22:10:00|2243.59|2242.09|2243.7|2242.2|2243.8|2242.3|2243.48|2241.98|0
1624486500000|2021-06-23 22:15:00|2243.68|2242.18|2243.6|2242.1|2243.68|2242.18|2243.4|2241.9|0
1624486800000|2021-06-23 22:20:00|2243.61|2242.11|2243.8|2242.3|2243.8|2242.3|2243.5|2242|0
1624487100000|2021-06-23 22:25:00|2243.76|2242.26|2243.46|2241.96|2243.76|2242.26|2243.36|2241.86|0
1624487400000|2021-06-23 22:30:00|2243.48|2241.98|2243.76|2242.26|2243.87|2242.37|2243.48|2241.98|0
1624487700000|2021-06-23 22:35:00|2243.78|2242.28|2243.66|2242.16|2243.87|2242.37|2243.66|2242.16|0
1624488000000|2021-06-23 22:40:00|2243.67|2242.17|2243.87|2242.37|2243.87|2242.37|2243.66|2242.16|0
1624488300000|2021-06-23 22:45:00|2243.86|2242.36|2244.01|2242.51|2244.01|2242.51|2243.66|2242.16|0
1624488600000|2021-06-23 22:50:00|2244.03|2242.53|2243.87|2242.37|2244.11|2242.61|2243.87|2242.37|0
1624488900000|2021-06-23 22:55:00|2243.88|2242.38|2244.01|2242.51|2244.11|2242.61|2243.87|2242.37|0
1624489200000|2021-06-23 23:00:00|2243.99|2242.49|2244.11|2242.61|2244.16|2242.66|2243.87|2242.37|0
1624489500000|2021-06-23 23:05:00|2244.09|2242.59|2243.76|2242.26|2244.09|2242.59|2243.76|2242.26|0
1624489800000|2021-06-23 23:10:00|2243.78|2242.28|2243.46|2241.96|2244.01|2242.51|2243.46|2241.96|0
1624490100000|2021-06-23 23:15:00|2243.47|2241.97|2244.01|2242.51|2244.01|2242.51|2243.46|2241.96|0
1624490400000|2021-06-23 23:20:00|2243.99|2242.49|2244.31|2242.81|2244.31|2242.81|2243.66|2242.16|0
1624490700000|2021-06-23 23:25:00|2244.27|2242.77|2244.41|2242.91|2244.51|2243.01|2244.11|2242.61|0
1624491000000|2021-06-23 23:30:00|2244.43|2242.93|2244.41|2242.91|2244.71|2243.21|2244.41|2242.91|0
1624491300000|2021-06-23 23:35:00|2244.4|2242.9|2244.31|2242.81|2244.4|2242.9|2244.31|2242.81|0
1624491600000|2021-06-23 23:40:00|2244.32|2242.82|2244.51|2243.01|2244.51|2243.01|2244.32|2242.82|0
1624491900000|2021-06-23 23:45:00|2244.49|2242.99|2244.41|2242.91|2244.51|2243.01|2244.41|2242.91|0
1624492200000|2021-06-23 23:50:00|2244.39|2242.89|2244.31|2242.81|2244.41|2242.91|2244.31|2242.81|0
1624492500000|2021-06-23 23:55:00|2244.3|2242.8|2244.51|2243.01|2244.51|2243.01|2244.21|2242.71|0
1624492800000|2021-06-24 00:00:00|2244.5|2243|2244.76|2243.26|2244.76|2243.26|2244.41|2242.91|0
1624493100000|2021-06-24 00:05:00|2244.74|2243.24|2244.85|2243.35|2244.86|2243.36|2244.66|2243.16|0
1624493400000|2021-06-24 00:10:00|2244.89|2243.39|2245.05|2243.55|2245.05|2243.55|2244.75|2243.25|0
1624493700000|2021-06-24 00:15:00|2244.64|2243.14|2245.62|2244.12|2245.74|2244.24|2244.09|2242.59|0
1624494000000|2021-06-24 00:20:00|2245.65|2244.15|2246.19|2244.69|2246.2|2244.7|2245.65|2244.15|0
1624494300000|2021-06-24 00:25:00|2246.13|2244.63|2245.82|2244.32|2246.13|2244.63|2245.48|2243.98|0
1624494600000|2021-06-24 00:30:00|2245.78|2244.28|2245.22|2243.72|2245.94|2244.44|2244.99|2243.49|0
1624494900000|2021-06-24 00:35:00|2245.23|2243.73|2245.96|2244.46|2246.18|2244.68|2245.1|2243.6|0
1624495200000|2021-06-24 00:40:00|2245.92|2244.42|2245.78|2244.28|2246.05|2244.55|2245.48|2243.98|0
1624495500000|2021-06-24 00:45:00|2245.72|2244.22|2245.71|2244.21|2245.94|2244.44|2245.25|2243.75|0
1624495800000|2021-06-24 00:50:00|2245.74|2244.24|2245.86|2244.36|2245.99|2244.49|2245.73|2244.23|0
1624496100000|2021-06-24 00:55:00|2245.82|2244.32|2245.59|2244.09|2245.99|2244.49|2245.26|2243.76|0
1624496400000|2021-06-24 01:00:00|2245.56|2244.06|2246.69|2245.19|2246.8|2245.3|2245.48|2243.98|0
1624496700000|2021-06-24 01:05:00|2246.7|2245.2|2246.07|2244.57|2246.94|2245.44|2245.96|2244.46|0
1624497000000|2021-06-24 01:10:00|2246.08|2244.58|2246.07|2244.57|2246.21|2244.71|2245.5|2244|0
1624497300000|2021-06-24 01:15:00|2246.1|2244.6|2246.08|2244.58|2246.22|2244.72|2245.97|2244.47|0
1624497600000|2021-06-24 01:20:00|2246.12|2244.62|2246.45|2244.95|2246.69|2245.19|2245.99|2244.49|0
1624497900000|2021-06-24 01:25:00|2246.48|2244.98|2247.19|2245.69|2247.19|2245.69|2246.46|2244.96|0
1624498200000|2021-06-24 01:30:00|2247.15|2245.65|2247.19|2245.69|2247.22|2245.72|2246.74|2245.24|0
1624498500000|2021-06-24 01:35:00|2247.2|2245.7|2247.86|2246.36|2247.9|2246.4|2247.06|2245.56|0
1624498800000|2021-06-24 01:40:00|2247.79|2246.29|2248.83|2247.33|2248.83|2247.33|2247.64|2246.14|0
1624499100000|2021-06-24 01:45:00|2248.97|2247.47|2248.36|2246.86|2249.31|2247.81|2248.36|2246.86|0
1624499400000|2021-06-24 01:50:00|2248.29|2246.79|2248.58|2247.08|2248.61|2247.11|2247.65|2246.15|0
1624499700000|2021-06-24 01:55:00|2248.6|2247.1|2248.34|2246.84|2249.06|2247.56|2248.34|2246.84|0
1624500000000|2021-06-24 02:00:00|2248.36|2246.86|2248.36|2246.86|2248.85|2247.35|2248.35|2246.85|0
1624500300000|2021-06-24 02:05:00|2248.37|2246.87|2249.06|2247.56|2249.06|2247.56|2248.11|2246.61|0
1624500600000|2021-06-24 02:10:00|2249.02|2247.52|2249.17|2247.67|2249.17|2247.67|2248.82|2247.32|0
1624500900000|2021-06-24 02:15:00|2249.2|2247.7|2249.29|2247.79|2249.52|2248.02|2249.06|2247.56|0
1624501200000|2021-06-24 02:20:00|2249.26|2247.76|2249.39|2247.89|2249.39|2247.89|2248.83|2247.33|0
1624501500000|2021-06-24 02:25:00|2249.36|2247.86|2249.38|2247.88|2249.52|2248.02|2249.04|2247.54|0
1624501800000|2021-06-24 02:30:00|2249.34|2247.84|2248.61|2247.11|2249.34|2247.84|2248.6|2247.1|0
1624502100000|2021-06-24 02:35:00|2248.68|2247.18|2247.95|2246.45|2248.94|2247.44|2247.95|2246.45|0
1624502400000|2021-06-24 02:40:00|2247.91|2246.41|2247.38|2245.88|2247.91|2246.41|2247.28|2245.78|0
1624502700000|2021-06-24 02:45:00|2247.35|2245.85|2247.27|2245.77|2247.52|2246.02|2247.27|2245.77|0
1624503000000|2021-06-24 02:50:00|2247.26|2245.76|2247|2245.5|2247.49|2245.99|2247|2245.5|0
1624503300000|2021-06-24 02:55:00|2246.99|2245.49|2247.93|2246.43|2248.02|2246.52|2246.99|2245.49|0
1624503600000|2021-06-24 03:00:00|2247.96|2246.46|2248.13|2246.63|2248.39|2246.89|2247.9|2246.4|0
1624503900000|2021-06-24 03:05:00|2248.12|2246.62|2247.66|2246.16|2248.12|2246.62|2247.66|2246.16|0
1624504200000|2021-06-24 03:10:00|2247.67|2246.17|2247.09|2245.59|2247.67|2246.17|2246.98|2245.48|0
1624504500000|2021-06-24 03:15:00|2247.12|2245.62|2247.42|2245.92|2247.44|2245.94|2247.12|2245.62|0
1624504800000|2021-06-24 03:20:00|2247.41|2245.91|2247.65|2246.15|2247.65|2246.15|2247.41|2245.91|0
1624505100000|2021-06-24 03:25:00|2247.66|2246.16|2247.88|2246.38|2247.88|2246.38|2247.65|2246.15|0
1624505400000|2021-06-24 03:30:00|2247.87|2246.37|2248.12|2246.62|2248.34|2246.84|2247.87|2246.37|0
1624505700000|2021-06-24 03:35:00|2248.13|2246.63|2247.9|2246.4|2248.13|2246.63|2247.9|2246.4|0
1624506000000|2021-06-24 03:40:00|2247.91|2246.41|2248.15|2246.65|2248.37|2246.87|2247.9|2246.4|0
1624506300000|2021-06-24 03:45:00|2248.18|2246.68|2248.37|2246.87|2248.39|2246.89|2248.13|2246.63|0
1624506600000|2021-06-24 03:50:00|2248.41|2246.91|2248.64|2247.14|2248.64|2247.14|2248.39|2246.89|0
1624506900000|2021-06-24 03:55:00|2248.62|2247.12|2248.85|2247.35|2248.86|2247.36|2248.4|2246.9|0
1624507200000|2021-06-24 04:00:00|2248.81|2247.31|2248.61|2247.11|2248.85|2247.35|2248.37|2246.87|0
1624507500000|2021-06-24 04:05:00|2248.58|2247.08|2248.6|2247.1|2248.71|2247.21|2248.37|2246.87|0
1624507800000|2021-06-24 04:10:00|2248.61|2247.11|2248.85|2247.35|2248.85|2247.35|2248.47|2246.97|0
1624508100000|2021-06-24 04:15:00|2248.81|2247.31|2248.72|2247.22|2248.86|2247.36|2248.62|2247.12|0
1624508400000|2021-06-24 04:20:00|2248.75|2247.25|2248.71|2247.21|2248.85|2247.35|2248.61|2247.11|0
1624508700000|2021-06-24 04:25:00|2248.74|2247.24|2248.71|2247.21|2249.09|2247.59|2248.62|2247.12|0
1624509000000|2021-06-24 04:30:00|2248.75|2247.25|2248.59|2247.09|2248.84|2247.34|2248.59|2247.09|0
1624509300000|2021-06-24 04:35:00|2248.6|2247.1|2248.38|2246.88|2248.6|2247.1|2248.36|2246.86|0
1624509600000|2021-06-24 04:40:00|2248.37|2246.87|2248.13|2246.63|2248.37|2246.87|2248.13|2246.63|0
1624509900000|2021-06-24 04:45:00|2248.14|2246.64|2248.6|2247.1|2248.6|2247.1|2248.14|2246.64|0
1624510200000|2021-06-24 04:50:00|2248.57|2247.07|2248.6|2247.1|2248.6|2247.1|2248.47|2246.97|0
1624510500000|2021-06-24 04:55:00|2248.57|2247.07|2248.59|2247.09|2248.62|2247.12|2248.47|2246.97|0
1624510800000|2021-06-24 05:00:00|2248.66|2247.16|2248.59|2247.09|2248.81|2247.31|2248.32|2246.82|0
1624511100000|2021-06-24 05:05:00|2248.62|2247.12|2248.7|2247.2|2248.82|2247.32|2248.57|2247.07|0
1624511400000|2021-06-24 05:10:00|2248.82|2247.32|2248.6|2247.1|2248.84|2247.34|2248.36|2246.86|0
1624511700000|2021-06-24 05:15:00|2248.59|2247.09|2247.38|2245.88|2248.59|2247.09|2247.14|2245.64|0
1624512000000|2021-06-24 05:20:00|2247.37|2245.87|2247.16|2245.66|2247.62|2246.12|2247.14|2245.64|0
1624512300000|2021-06-24 05:25:00|2247.14|2245.64|2247.13|2245.63|2247.38|2245.88|2247.1|2245.6|0
1624512600000|2021-06-24 05:30:00|2247.2|2245.7|2247.6|2246.1|2247.69|2246.19|2247.1|2245.6|0
1624512900000|2021-06-24 05:35:00|2247.67|2246.17|2247.59|2246.09|2248.17|2246.67|2247.59|2246.09|0
1624513200000|2021-06-24 05:40:00|2247.58|2246.08|2247.36|2245.86|2247.59|2246.09|2247.11|2245.61|0
1624513500000|2021-06-24 05:45:00|2247.37|2245.87|2247.46|2245.96|2247.59|2246.09|2247.11|2245.61|0
1624513800000|2021-06-24 05:50:00|2247.43|2245.93|2247.38|2245.88|2247.48|2245.98|2247.13|2245.63|0
1624514100000|2021-06-24 05:55:00|2247.39|2245.89|2247.24|2245.74|2247.83|2246.33|2247.13|2245.63|0
1624514400000|2021-06-24 06:00:00|2247.14|2245.64|2247.84|2246.34|2248.05|2246.55|2246.89|2245.39|0
1624514700000|2021-06-24 06:05:00|2247.81|2246.31|2249.56|2248.06|2249.7|2248.2|2247.6|2246.1|0
1624515000000|2021-06-24 06:10:00|2249.54|2248.04|2249.2|2247.7|2249.7|2248.2|2248.96|2247.46|0
1624515300000|2021-06-24 06:15:00|2249.19|2247.69|2249.66|2248.16|2249.66|2248.16|2248.71|2247.21|0
1624515600000|2021-06-24 06:20:00|2249.72|2248.22|2250.14|2248.64|2250.58|2249.08|2249.67|2248.17|0
1624515900000|2021-06-24 06:25:00|2250.13|2248.63|2251.02|2249.52|2251.02|2249.52|2250.08|2248.58|0
1624516200000|2021-06-24 06:30:00|2250.95|2249.45|2252.78|2251.38|2252.91|2251.51|2249.16|2247.76|10
1624516500000|2021-06-24 06:35:00|2252.91|2251.51|2252.53|2251.13|2254.66|2253.26|2252.53|2251.13|10
1624516800000|2021-06-24 06:40:00|2252.66|2251.26|2252.78|2251.38|2253.03|2251.63|2252.66|2251.26|1
1624517100000|2021-06-24 06:45:00|2252.91|2251.51|2252.28|2250.88|2252.91|2251.51|2252.28|2250.88|2
1624517400000|2021-06-24 06:50:00|2252.41|2251.01|2251.66|2250.26|2252.53|2251.13|2251.66|2250.26|1
1624517700000|2021-06-24 06:55:00|2251.7|2250.2|2251.2|2249.7|2251.71|2250.21|2251|2249.5|0
1624518000000|2021-06-24 07:00:00|2251.27|2249.77|2254.46|2253.96|2254.46|2253.96|2246.58|2246.08|2889
1624518300000|2021-06-24 07:05:00|2254.33|2253.83|2261.96|2261.46|2262.21|2261.71|2253.58|2253.08|2553
1624518600000|2021-06-24 07:10:00|2262.21|2261.71|2260.58|2260.08|2263.71|2263.21|2260.58|2260.08|2949
1624518900000|2021-06-24 07:15:00|2260.71|2260.21|2258.08|2257.58|2262.71|2262.21|2257.46|2256.96|1889
1624519200000|2021-06-24 07:20:00|2258.21|2257.71|2260.71|2260.21|2261.71|2261.21|2258.21|2257.71|1148
1624519500000|2021-06-24 07:25:00|2260.58|2260.08|2257.96|2257.46|2260.58|2260.08|2256.96|2256.46|727
1624519800000|2021-06-24 07:30:00|2258.21|2257.71|2256.71|2256.21|2258.71|2258.21|2255.21|2254.71|1114
1624520100000|2021-06-24 07:35:00|2256.46|2255.96|2259.96|2259.46|2260.08|2259.58|2256.46|2255.96|908
1624520400000|2021-06-24 07:40:00|2259.84|2259.34|2260.84|2260.34|2261.09|2260.59|2258.59|2258.09|933
1624520700000|2021-06-24 07:45:00|2261.59|2261.09|2261.59|2261.09|2262.34|2261.84|2260.34|2259.84|1161
1624521000000|2021-06-24 07:50:00|2261.34|2260.84|2261.34|2260.84|2262.59|2262.09|2261.09|2260.59|777
1624521300000|2021-06-24 07:55:00|2261.46|2260.96|2259.09|2258.59|2261.46|2260.96|2258.84|2258.34|774
1624521600000|2021-06-24 08:00:00|2258.96|2258.46|2261.21|2260.71|2261.84|2261.34|2257.96|2257.46|1581
1624521900000|2021-06-24 08:05:00|2261.34|2260.84|2262.09|2261.59|2263.09|2262.59|2260.84|2260.34|640
1624522200000|2021-06-24 08:10:00|2261.96|2261.46|2260.84|2260.34|2262.59|2262.09|2260.71|2260.21|481
1624522500000|2021-06-24 08:15:00|2260.96|2260.46|2261.09|2260.59|2261.34|2260.84|2260.09|2259.59|360
1624522800000|2021-06-24 08:20:00|2260.96|2260.46|2262.09|2261.59|2263.71|2263.21|2260.84|2260.34|578
1624523100000|2021-06-24 08:25:00|2262.21|2261.71|2261.59|2261.09|2262.71|2262.21|2261.34|2260.84|387
1624523400000|2021-06-24 08:30:00|2261.46|2260.96|2261.59|2261.09|2262.09|2261.59|2260.71|2260.21|292
1624523700000|2021-06-24 08:35:00|2261.46|2260.96|2261.34|2260.84|2262.09|2261.59|2260.59|2260.09|466
1624524000000|2021-06-24 08:40:00|2261.21|2260.71|2261.46|2260.96|2262.09|2261.59|2260.59|2260.09|480
1624524300000|2021-06-24 08:45:00|2261.59|2261.09|2262.59|2262.09|2262.59|2262.09|2261.59|2261.09|387
1624524600000|2021-06-24 08:50:00|2262.71|2262.21|2263.46|2262.96|2263.71|2263.21|2262.34|2261.84|826
1624524900000|2021-06-24 08:55:00|2263.34|2262.84|2264.09|2263.59|2264.09|2263.59|2262.71|2262.21|376
1624525200000|2021-06-24 09:00:00|2264.34|2263.84|2265.59|2265.09|2265.84|2265.34|2264.34|2263.84|991
1624525500000|2021-06-24 09:05:00|2265.84|2265.34|2265.34|2264.84|2266.09|2265.59|2264.34|2263.84|1016
1624525800000|2021-06-24 09:10:00|2265.09|2264.59|2266.59|2266.09|2267.09|2266.59|2264.84|2264.34|786
1624526100000|2021-06-24 09:15:00|2266.71|2266.21|2266.96|2266.46|2266.96|2266.46|2265.59|2265.09|419
1624526400000|2021-06-24 09:20:00|2267.09|2266.59|2266.09|2265.59|2267.59|2267.09|2266.09|2265.59|405
1624526700000|2021-06-24 09:25:00|2266.21|2265.71|2264.09|2263.59|2266.34|2265.84|2263.84|2263.34|306
1624527000000|2021-06-24 09:30:00|2264.59|2264.09|2267.09|2266.59|2267.09|2266.59|2264.34|2263.84|507
1624527300000|2021-06-24 09:35:00|2266.96|2266.46|2265.09|2264.59|2267.09|2266.59|2264.84|2264.34|364
1624527600000|2021-06-24 09:40:00|2264.96|2264.46|2265.09|2264.59|2265.84|2265.34|2264.84|2264.34|912
1624527900000|2021-06-24 09:45:00|2265.34|2264.84|2264.84|2264.34|2265.59|2265.09|2263.96|2263.46|338
1624528200000|2021-06-24 09:50:00|2264.59|2264.09|2262.84|2262.34|2264.71|2264.21|2262.59|2262.09|412
1624528500000|2021-06-24 09:55:00|2262.71|2262.21|2264.59|2264.09|2265.09|2264.59|2262.59|2262.09|457
1624528800000|2021-06-24 10:00:00|2264.71|2264.21|2264.96|2264.46|2265.21|2264.71|2264.34|2263.84|316
1624529100000|2021-06-24 10:05:00|2265.09|2264.59|2265.84|2265.34|2266.59|2266.09|2265.09|2264.59|364
1624529400000|2021-06-24 10:10:00|2265.71|2265.21|2265.71|2265.21|2266.34|2265.84|2265.46|2264.96|332
1624529700000|2021-06-24 10:15:00|2265.59|2265.09|2267.34|2266.84|2267.84|2267.34|2265.59|2265.09|519
1624530000000|2021-06-24 10:20:00|2267.21|2266.71|2267.84|2267.34|2268.34|2267.84|2267.09|2266.59|368
1624530300000|2021-06-24 10:25:00|2267.71|2267.21|2266.34|2265.84|2268.34|2267.84|2265.84|2265.34|292
1624530600000|2021-06-24 10:30:00|2266.21|2265.71|2265.96|2265.46|2266.34|2265.84|2265.34|2264.84|346
1624530900000|2021-06-24 10:35:00|2265.84|2265.34|2265.96|2265.46|2266.59|2266.09|2265.46|2264.96|201
1624531200000|2021-06-24 10:40:00|2265.84|2265.34|2264.84|2264.34|2265.84|2265.34|2264.71|2264.21|361
1624531500000|2021-06-24 10:45:00|2264.71|2264.21|2265.84|2265.34|2266.09|2265.59|2264.34|2263.84|236
1624531800000|2021-06-24 10:50:00|2265.96|2265.46|2265.09|2264.59|2266.59|2266.09|2265.09|2264.59|302
1624532100000|2021-06-24 10:55:00|2265.21|2264.71|2264.21|2263.71|2265.21|2264.71|2263.59|2263.09|217
1624532400000|2021-06-24 11:00:00|2264.34|2263.84|2264.09|2263.59|2264.59|2264.09|2263.09|2262.59|418
1624532700000|2021-06-24 11:05:00|2263.96|2263.46|2265.21|2264.71|2265.34|2264.84|2263.84|2263.34|434
1624533000000|2021-06-24 11:10:00|2265.34|2264.84|2264.21|2263.71|2265.34|2264.84|2264.09|2263.59|524
1624533300000|2021-06-24 11:15:00|2264.34|2263.84|2263.96|2263.46|2264.84|2264.34|2263.84|2263.34|130
1624533600000|2021-06-24 11:20:00|2263.84|2263.34|2263.96|2263.46|2264.46|2263.96|2263.71|2263.21|251
1624533900000|2021-06-24 11:25:00|2263.84|2263.34|2263.84|2263.34|2264.59|2264.09|2263.59|2263.09|138
1624534200000|2021-06-24 11:30:00|2263.71|2263.21|2263.09|2262.59|2264.09|2263.59|2262.84|2262.34|152
1624534500000|2021-06-24 11:35:00|2263.21|2262.71|2263.84|2263.34|2264.09|2263.59|2263.09|2262.59|212
1624534800000|2021-06-24 11:40:00|2263.8|2263.3|2263.17|2262.67|2264.05|2263.55|2262.8|2262.3|244
1624535100000|2021-06-24 11:45:00|2263.3|2262.8|2263.17|2262.67|2263.55|2263.05|2262.8|2262.3|111
1624535400000|2021-06-24 11:50:00|2263.05|2262.55|2263.17|2262.67|2263.55|2263.05|2262.8|2262.3|265
1624535700000|2021-06-24 11:55:00|2263.05|2262.55|2264.55|2264.05|2264.92|2264.42|2263.05|2262.55|162
1624536000000|2021-06-24 12:00:00|2264.67|2264.17|2265.55|2265.05|2265.67|2265.17|2264.3|2263.8|179
1624536300000|2021-06-24 12:05:00|2265.3|2264.8|2265.8|2265.3|2266.05|2265.55|2265.3|2264.8|354
1624536600000|2021-06-24 12:10:00|2265.67|2265.17|2264.05|2263.55|2265.67|2265.17|2264.05|2263.55|176
1624536900000|2021-06-24 12:15:00|2263.92|2263.42|2263.42|2262.92|2264.05|2263.55|2263.05|2262.55|295
1624537200000|2021-06-24 12:20:00|2263.3|2262.8|2263.17|2262.67|2263.55|2263.05|2263.05|2262.55|231
1624537500000|2021-06-24 12:25:00|2263.3|2262.8|2264.17|2263.67|2264.3|2263.8|2263.05|2262.55|386
1624537800000|2021-06-24 12:30:00|2264.3|2263.8|2263.3|2262.8|2264.3|2263.8|2262.8|2262.3|383
1624538100000|2021-06-24 12:35:00|2263.42|2262.92|2263.17|2262.67|2264.05|2263.55|2262.8|2262.3|229
1624538400000|2021-06-24 12:40:00|2263.3|2262.8|2264.3|2263.8|2264.42|2263.92|2263.3|2262.8|183
1624538700000|2021-06-24 12:45:00|2264.17|2263.67|2264.05|2263.55|2264.3|2263.8|2263.55|2263.05|219
1624539000000|2021-06-24 12:50:00|2263.92|2263.42|2263.3|2262.8|2264.8|2264.3|2263.3|2262.8|277
1624539300000|2021-06-24 12:55:00|2263.05|2262.55|2264.8|2264.3|2264.8|2264.3|2263.05|2262.55|160
1624539600000|2021-06-24 13:00:00|2264.67|2264.17|2264.55|2264.05|2264.8|2264.3|2263.8|2263.3|279
1624539900000|2021-06-24 13:05:00|2264.42|2263.92|2265.55|2265.05|2266.17|2265.67|2264.3|2263.8|449
1624540200000|2021-06-24 13:10:00|2265.42|2264.92|2266.55|2266.05|2266.8|2266.3|2265.42|2264.92|586
1624540500000|2021-06-24 13:15:00|2266.67|2266.17|2267.3|2266.8|2267.3|2266.8|2266.3|2265.8|369
1624540800000|2021-06-24 13:20:00|2267.17|2266.67|2267.8|2267.3|2267.92|2267.42|2266.92|2266.42|290
1624541100000|2021-06-24 13:25:00|2267.55|2267.05|2268.3|2267.8|2268.55|2268.05|2267.55|2267.05|508
1624541400000|2021-06-24 13:30:00|2268.55|2268.05|2268.3|2267.8|2268.55|2268.05|2267.8|2267.3|702
1624541700000|2021-06-24 13:35:00|2268.42|2267.92|2269.92|2269.42|2270.3|2269.8|2268.05|2267.55|791
1624542000000|2021-06-24 13:40:00|2270.05|2269.55|2269.05|2268.55|2271.17|2270.67|2268.3|2267.8|912
1624542300000|2021-06-24 13:45:00|2269.3|2268.8|2269.05|2268.55|2270.55|2270.05|2268.92|2268.42|479
1624542600000|2021-06-24 13:50:00|2269.3|2268.8|2268.05|2267.55|2269.42|2268.92|2267.92|2267.42|325
1624542900000|2021-06-24 13:55:00|2268.17|2267.67|2267.67|2267.17|2268.55|2268.05|2267.05|2266.55|597
1624543200000|2021-06-24 14:00:00|2267.55|2267.05|2268.92|2268.42|2268.92|2268.42|2267.55|2267.05|441
1624543500000|2021-06-24 14:05:00|2269.05|2268.55|2267.3|2266.8|2269.3|2268.8|2266.8|2266.3|519
1624543800000|2021-06-24 14:10:00|2267.09|2266.59|2268.59|2268.09|2268.84|2268.34|2267.09|2266.59|295
1624544100000|2021-06-24 14:15:00|2268.71|2268.21|2269.09|2268.59|2269.34|2268.84|2268.34|2267.84|300
1624544400000|2021-06-24 14:20:00|2269.21|2268.71|2267.59|2267.09|2269.46|2268.96|2267.34|2266.84|269
1624544700000|2021-06-24 14:25:00|2267.46|2266.96|2269.09|2268.59|2269.09|2268.59|2267.34|2266.84|336
1624545000000|2021-06-24 14:30:00|2269.21|2268.71|2268.96|2268.46|2269.34|2268.84|2268.21|2267.71|384
1624545300000|2021-06-24 14:35:00|2268.84|2268.34|2271.09|2270.59|2271.84|2271.34|2268.84|2268.34|743
1624545600000|2021-06-24 14:40:00|2270.84|2270.34|2271.09|2270.59|2271.71|2271.21|2270.09|2269.59|927
1624545900000|2021-06-24 14:45:00|2270.96|2270.46|2270.21|2269.71|2271.09|2270.59|2269.84|2269.34|474
1624546200000|2021-06-24 14:50:00|2270.34|2269.84|2269.59|2269.09|2270.84|2270.34|2269.59|2269.09|621
1624546500000|2021-06-24 14:55:00|2269.71|2269.21|2269.59|2269.09|2270.09|2269.59|2269.09|2268.59|463
1624546800000|2021-06-24 15:00:00|2269.71|2269.21|2269.84|2269.34|2270.09|2269.59|2269.34|2268.84|486
1624547100000|2021-06-24 15:05:00|2269.71|2269.21|2269.84|2269.34|2270.09|2269.59|2269.46|2268.96|586
1624547400000|2021-06-24 15:10:00|2269.71|2269.21|2269.59|2269.09|2269.84|2269.34|2269.09|2268.59|779
1624547700000|2021-06-24 15:15:00|2269.46|2268.96|2270.59|2270.09|2270.96|2270.46|2269.09|2268.59|1194
1624548000000|2021-06-24 15:20:00|2270.46|2269.96|2271.68|2270.18|2271.68|2271.09|2270.09|2269.59|1509
1624548300000|2021-06-24 15:25:00|2271.67|2270.17|2272.69|2271.19|2272.91|2271.41|2271.37|2269.87|1649
1624548600000|2021-06-24 15:30:00|2272.76|2271.26|2273.66|2272.26|2275.04|2273.64|2270.54|2269.14|22
1624548900000|2021-06-24 15:35:00|2273.54|2272.14|2273.41|2272.01|2274.16|2272.76|2273.29|2271.89|0
1624549200000|2021-06-24 15:40:00|2273.29|2271.89|2272.29|2270.89|2273.54|2272.14|2271.54|2270.14|0
1624549500000|2021-06-24 15:45:00|2272.16|2270.76|2273.29|2271.89|2273.29|2271.89|2271.66|2270.26|0
1624549800000|2021-06-24 15:50:00|2272.79|2271.39|2273.91|2272.51|2273.91|2272.51|2272.66|2271.26|0
1624550100000|2021-06-24 15:55:00|2273.79|2272.39|2273.1|2271.6|2274.04|2272.64|2273.04|2271.6|58647
1624550400000|2021-06-24 16:00:00|2273.11|2271.61|2273.13|2271.63|2273.35|2271.85|2273.09|2271.59|0
1624550700000|2021-06-24 16:05:00|2273.14|2271.64|2273.38|2271.88|2273.62|2272.12|2273.11|2271.61|0
1624551000000|2021-06-24 16:10:00|2273.37|2271.87|2273.42|2271.92|2273.7|2272.2|2273.18|2271.68|0
1624551300000|2021-06-24 16:15:00|2273.43|2271.93|2273.45|2271.95|2273.48|2271.98|2272.97|2271.47|0
1624551600000|2021-06-24 16:20:00|2273.46|2271.96|2274.42|2272.92|2274.43|2272.93|2273.45|2271.95|0
1624551900000|2021-06-24 16:25:00|2274.4|2272.9|2273.81|2272.31|2274.42|2272.92|2273.81|2272.31|0
1624552200000|2021-06-24 16:30:00|2273.83|2272.33|2273.77|2272.27|2273.83|2272.33|2273.28|2271.78|0
1624552500000|2021-06-24 16:35:00|2273.76|2272.26|2274.58|2273.08|2274.61|2273.11|2273.76|2272.26|0
1624552800000|2021-06-24 16:40:00|2274.57|2273.07|2274.64|2273.14|2275.18|2273.68|2274.57|2273.07|0
1624553100000|2021-06-24 16:45:00|2274.65|2273.15|2274.82|2273.32|2275.14|2273.64|2274.65|2273.15|0
1624553400000|2021-06-24 16:50:00|2274.81|2273.31|2275.56|2274.06|2275.56|2274.06|2274.79|2273.29|0
1624553700000|2021-06-24 16:55:00|2275.58|2274.08|2275.53|2274.03|2275.58|2274.08|2275.01|2273.51|0
1624554000000|2021-06-24 17:00:00|2275.52|2274.02|2275.58|2274.08|2275.59|2274.09|2275.05|2273.55|0
1624554300000|2021-06-24 17:05:00|2275.57|2274.07|2275.8|2274.3|2275.83|2274.33|2275.55|2274.05|0
1624554600000|2021-06-24 17:10:00|2275.81|2274.31|2276.59|2275.09|2276.59|2275.09|2275.55|2274.05|0
1624554900000|2021-06-24 17:15:00|2276.58|2275.08|2275.22|2273.72|2276.6|2275.1|2275.2|2273.7|0
1624555200000|2021-06-24 17:20:00|2275.2|2273.7|2275.43|2273.93|2275.54|2274.04|2274.65|2273.15|0
1624555500000|2021-06-24 17:25:00|2275.36|2273.86|2274.93|2273.43|2275.43|2273.93|2274.92|2273.42|0
1624555800000|2021-06-24 17:30:00|2274.92|2273.42|2275.2|2273.7|2275.2|2273.7|2274.68|2273.18|0
1624556100000|2021-06-24 17:35:00|2275.19|2273.69|2274.91|2273.41|2275.2|2273.7|2274.65|2273.15|0
1624556400000|2021-06-24 17:40:00|2274.9|2273.4|2274.67|2273.17|2274.94|2273.44|2274.66|2273.16|0
1624556700000|2021-06-24 17:45:00|2274.68|2273.18|2274.38|2272.88|2274.9|2273.4|2274.14|2272.64|0
1624557000000|2021-06-24 17:50:00|2274.39|2272.89|2274.49|2272.99|2274.66|2273.16|2274.1|2272.6|0
1624557300000|2021-06-24 17:55:00|2274.48|2272.98|2274.75|2273.25|2274.99|2273.49|2274.47|2272.97|0
1624557600000|2021-06-24 18:00:00|2274.76|2273.26|2275|2273.5|2275.24|2273.74|2274.51|2273.01|0
1624557900000|2021-06-24 18:05:00|2275.01|2273.51|2275.01|2273.51|2275.73|2274.23|2274.76|2273.26|0
1624558200000|2021-06-24 18:10:00|2275|2273.5|2275.25|2273.75|2275.53|2274.03|2275|2273.5|0
1624558500000|2021-06-24 18:15:00|2275.27|2273.77|2275.03|2273.53|2275.27|2273.77|2274.76|2273.26|0
1624558800000|2021-06-24 18:20:00|2275.04|2273.54|2275.31|2273.81|2275.56|2274.06|2275.04|2273.54|0
1624559100000|2021-06-24 18:25:00|2275.3|2273.8|2276.02|2274.52|2276.26|2274.76|2275.3|2273.8|0
1624559400000|2021-06-24 18:30:00|2276.04|2274.54|2275.85|2274.35|2276.04|2274.54|2275.53|2274.03|0
1624559700000|2021-06-24 18:35:00|2275.84|2274.34|2276.07|2274.57|2276.09|2274.59|2275.59|2274.09|0
1624560000000|2021-06-24 18:40:00|2276.06|2274.56|2276.06|2274.56|2276.3|2274.8|2275.79|2274.29|0
1624560300000|2021-06-24 18:45:00|2276.04|2274.54|2275.52|2274.02|2276.31|2274.81|2275.5|2274|0
1624560600000|2021-06-24 18:50:00|2275.53|2274.03|2275.55|2274.05|2275.82|2274.32|2275.27|2273.77|0
1624560900000|2021-06-24 18:55:00|2275.54|2274.04|2275.55|2274.05|2275.8|2274.3|2275.52|2274.02|0
1624561200000|2021-06-24 19:00:00|2275.54|2274.04|2274.77|2273.27|2275.66|2274.16|2274.77|2273.27|0
1624561500000|2021-06-24 19:05:00|2274.78|2273.28|2274.99|2273.49|2275.29|2273.79|2274.78|2273.28|0
1624561800000|2021-06-24 19:10:00|2274.98|2273.48|2275.56|2274.06|2275.57|2274.07|2274.98|2273.48|0
1624562100000|2021-06-24 19:15:00|2275.57|2274.07|2275.32|2273.82|2275.57|2274.07|2275.02|2273.52|0
1624562400000|2021-06-24 19:20:00|2275.3|2273.8|2274.78|2273.28|2275.36|2273.86|2274.75|2273.25|0
1624562700000|2021-06-24 19:25:00|2274.77|2273.27|2274.52|2273.02|2274.8|2273.3|2274.26|2272.76|0
1624563000000|2021-06-24 19:30:00|2274.5|2273|2274.52|2273.02|2274.78|2273.28|2273.98|2272.48|0
1624563300000|2021-06-24 19:35:00|2274.53|2273.03|2274.24|2272.74|2274.8|2273.3|2274.21|2272.71|0
1624563600000|2021-06-24 19:40:00|2274.25|2272.75|2274.81|2273.31|2274.81|2273.31|2274|2272.5|0
1624563900000|2021-06-24 19:45:00|2274.74|2273.24|2274.11|2272.61|2275.06|2273.56|2274.11|2272.61|0
1624564200000|2021-06-24 19:50:00|2274.12|2272.62|2274.29|2272.79|2274.7|2273.2|2274.1|2272.6|0
1624564500000|2021-06-24 19:55:00|2274.26|2272.76|2274.57|2273.07|2275.43|2273.93|2273.38|2271.88|0
1624564800000|2021-06-24 20:00:00|2274.59|2273.09|2274.98|2273.48|2275.08|2273.58|2274.43|2272.93|0
1624565100000|2021-06-24 20:05:00|2275|2273.5|2275.63|2274.13|2275.63|2274.13|2274.98|2273.48|0
1624565400000|2021-06-24 20:10:00|2275.65|2274.15|2275.74|2274.24|2275.88|2274.38|2275.65|2274.15|0
1624565700000|2021-06-24 20:15:00|2275.72|2274.22|2275.72|2274.22|2275.76|2274.26|2275.68|2274.18|0
1624566000000|2021-06-24 20:20:00|2275.68|2274.18|2275.8|2274.3|2275.8|2274.3|2275.64|2274.14|0
1624566300000|2021-06-24 20:25:00|2275.88|2274.38|2275.84|2274.34|2275.88|2274.38|2275.76|2274.26|0
1624566600000|2021-06-24 20:30:00|2275.86|2274.36|2276.43|2274.93|2276.53|2275.03|2275.43|2273.93|0
1624566900000|2021-06-24 20:35:00|2276.41|2274.91|2276.52|2275.02|2277.07|2275.57|2276.32|2274.82|0
1624567200000|2021-06-24 20:40:00|2276.5|2275|2276.73|2275.23|2276.73|2275.23|2276.32|2274.82|0
1624567500000|2021-06-24 20:45:00|2276.71|2275.21|2276.73|2275.23|2276.87|2275.37|2276.62|2275.12|0
1624567800000|2021-06-24 20:50:00|2276.74|2275.24|2276.87|2275.37|2276.87|2275.37|2276.73|2275.23|0
1624568100000|2021-06-24 20:55:00|2276.89|2275.39|2277.31|2275.81|2277.52|2276.02|2276.73|2275.23|0
1624568400000|2021-06-24 21:00:00|2277.27|2275.77|2277.12|2275.62|2277.31|2275.81|2277.12|2275.62|0
1624568700000|2021-06-24 21:05:00|2277.13|2275.63|2277.36|2275.86|2277.36|2275.86|2277.13|2275.63|0
1624569000000|2021-06-24 21:10:00|2277.44|2275.94|2277.32|2275.82|2277.44|2275.94|2277.28|2275.78|0
1624569300000|2021-06-24 21:15:00|2277.28|2275.78|2277.28|2275.78|2277.32|2275.82|2277.28|2275.78|0
1624569600000|2021-06-24 21:20:00|2277.36|2275.86|2277.15|2275.65|2277.36|2275.86|2277.07|2275.57|0
1624569900000|2021-06-24 21:25:00|2277.11|2275.61|2277.19|2275.69|2277.19|2275.69|2277.11|2275.61|0
1624570200000|2021-06-24 21:30:00|2277.11|2275.61|2277.11|2275.61|2277.19|2275.69|2277.11|2275.61|0
1624570500000|2021-06-24 21:35:00|2277.07|2275.57|2277.11|2275.61|2277.11|2275.61|2277.07|2275.57|0
1624570800000|2021-06-24 21:40:00|2277.15|2275.65|2277.11|2275.61|2277.15|2275.65|2277.07|2275.57|0
1624571100000|2021-06-24 21:45:00|2277.15|2275.65|2277.15|2275.65|2277.15|2275.65|2277.07|2275.57|0
1624571400000|2021-06-24 21:50:00|2277.11|2275.61|2277.28|2275.78|2277.28|2275.78|2277.11|2275.61|0
1624571700000|2021-06-24 21:55:00|2277.23|2275.73|2277.23|2275.73|2277.36|2275.86|2277.15|2275.65|0
1624572000000|2021-06-24 22:00:00|2277.22|2275.72|2276.46|2274.96|2277.28|2275.78|2276.36|2274.86|0
1624572300000|2021-06-24 22:05:00|2276.47|2274.97|2276.46|2274.96|2276.91|2275.41|2276.26|2274.76|0
1624572600000|2021-06-24 22:10:00|2276.44|2274.94|2276.56|2275.06|2276.67|2275.17|2276.26|2274.76|0
1624572900000|2021-06-24 22:15:00|2276.55|2275.05|2276.46|2274.96|2276.56|2275.06|2276.36|2274.86|0
1624573200000|2021-06-24 22:20:00|2276.48|2274.98|2276.46|2274.96|2276.67|2275.17|2276.26|2274.76|0
1624573500000|2021-06-24 22:25:00|2276.48|2274.98|2277.11|2275.61|2277.11|2275.61|2276.48|2274.98|0
1624573800000|2021-06-24 22:30:00|2277.09|2275.59|2276.77|2275.27|2277.11|2275.61|2276.77|2275.27|0
1624574100000|2021-06-24 22:35:00|2276.76|2275.26|2276.77|2275.27|2276.77|2275.27|2276.67|2275.17|0
1624574400000|2021-06-24 22:40:00|2276.79|2275.29|2276.67|2275.17|2276.91|2275.41|2276.56|2275.06|0
1624574700000|2021-06-24 22:45:00|2276.66|2275.16|2276.46|2274.96|2276.67|2275.17|2276.41|2274.91|0
1624575000000|2021-06-24 22:50:00|2276.45|2274.95|2276.67|2275.17|2276.77|2275.27|2276.36|2274.86|0
1624575300000|2021-06-24 22:55:00|2276.68|2275.18|2277.01|2275.51|2277.01|2275.51|2276.68|2275.18|0
1624575600000|2021-06-24 23:00:00|2277.02|2275.52|2276.47|2274.97|2277.06|2275.56|2276.47|2274.97|0
1624575900000|2021-06-24 23:05:00|2276.49|2274.99|2276.27|2274.77|2276.57|2275.07|2275.92|2274.42|0
1624576200000|2021-06-24 23:10:00|2276.26|2274.76|2276.37|2274.87|2276.47|2274.97|2276.13|2274.63|0
1624576500000|2021-06-24 23:15:00|2276.34|2274.84|2276.37|2274.87|2276.37|2274.87|2276.07|2274.57|0
1624576800000|2021-06-24 23:20:00|2276.39|2274.89|2276.13|2274.63|2276.47|2274.97|2276.13|2274.63|0
1624577100000|2021-06-24 23:25:00|2276.14|2274.64|2276.13|2274.63|2276.27|2274.77|2276.13|2274.63|0
1624577400000|2021-06-24 23:30:00|2276.12|2274.62|2276.27|2274.77|2276.37|2274.87|2275.92|2274.42|0
1624577700000|2021-06-24 23:35:00|2276.28|2274.78|2276.37|2274.87|2276.47|2274.97|2276.27|2274.77|0
1624578000000|2021-06-24 23:40:00|2276.36|2274.86|2276.13|2274.63|2276.37|2274.87|2276.13|2274.63|0
1624578300000|2021-06-24 23:45:00|2276.14|2274.64|2276.67|2275.17|2276.77|2275.27|2276.13|2274.63|0
1624578600000|2021-06-24 23:50:00|2276.65|2275.15|2276.46|2274.96|2276.91|2275.41|2276.36|2274.86|0
1624578900000|2021-06-24 23:55:00|2276.45|2274.95|2276.11|2274.61|2276.56|2275.06|2276|2274.5|0
1624579200000|2021-06-25 00:00:00|2276.12|2274.62|2276.35|2274.85|2276.76|2275.26|2276|2274.5|0
1624579500000|2021-06-25 00:05:00|2276.37|2274.87|2276.11|2274.61|2276.55|2275.05|2276|2274.5|0
1624579800000|2021-06-25 00:10:00|2276.12|2274.62|2275.9|2274.4|2276.25|2274.75|2275.8|2274.3|0
1624580100000|2021-06-25 00:15:00|2275.91|2274.41|2275.47|2273.97|2276.64|2275.14|2275.01|2273.51|0
1624580400000|2021-06-25 00:20:00|2275.33|2273.83|2276.27|2274.77|2276.27|2274.77|2275.24|2273.74|0
1624580700000|2021-06-25 00:25:00|2276.28|2274.78|2276.23|2274.73|2276.41|2274.91|2275.73|2274.23|0
1624581000000|2021-06-25 00:30:00|2276.24|2274.74|2275.03|2273.53|2276.25|2274.75|2275.03|2273.53|0
1624581300000|2021-06-25 00:35:00|2275.01|2273.51|2275.04|2273.54|2275.84|2274.34|2274.56|2273.06|0
1624581600000|2021-06-25 00:40:00|2275.11|2273.61|2275.26|2273.76|2275.28|2273.78|2274.79|2273.29|0
1624581900000|2021-06-25 00:45:00|2275.3|2273.8|2275.47|2273.97|2275.49|2273.99|2274.77|2273.27|0
1624582200000|2021-06-25 00:50:00|2275.49|2273.99|2275.5|2274|2275.73|2274.23|2275.47|2273.97|0
1624582500000|2021-06-25 00:55:00|2275.49|2273.99|2275.53|2274.03|2275.77|2274.27|2275.49|2273.99|0
1624582800000|2021-06-25 01:00:00|2275.54|2274.04|2275.78|2274.28|2276.02|2274.52|2275.29|2273.79|0
1624583100000|2021-06-25 01:05:00|2275.85|2274.35|2275.78|2274.28|2276.02|2274.52|2275.56|2274.06|0
1624583400000|2021-06-25 01:10:00|2275.77|2274.27|2276.25|2274.75|2276.47|2274.97|2275.52|2274.02|0
1624583700000|2021-06-25 01:15:00|2276.24|2274.74|2276.01|2274.51|2276.48|2274.98|2275.77|2274.27|0
1624584000000|2021-06-25 01:20:00|2276|2274.5|2274.76|2273.26|2276|2274.5|2274.76|2273.26|0
1624584300000|2021-06-25 01:25:00|2274.77|2273.27|2274.98|2273.48|2275.25|2273.75|2274.76|2273.26|0
1624584600000|2021-06-25 01:30:00|2274.97|2273.47|2275.28|2273.78|2275.28|2273.78|2274.74|2273.24|0
1624584900000|2021-06-25 01:35:00|2275.29|2273.79|2275.96|2274.46|2275.98|2274.48|2275.28|2273.78|0
1624585200000|2021-06-25 01:40:00|2275.97|2274.47|2276.01|2274.51|2276.75|2275.25|2275.96|2274.46|0
1624585500000|2021-06-25 01:45:00|2275.99|2274.49|2275.75|2274.25|2276|2274.5|2275.26|2273.76|0
1624585800000|2021-06-25 01:50:00|2275.77|2274.27|2276.09|2274.59|2276.22|2274.72|2275.74|2274.24|0
1624586100000|2021-06-25 01:55:00|2276.05|2274.55|2275.99|2274.49|2276.22|2274.72|2275.73|2274.23|0
1624586400000|2021-06-25 02:00:00|2276.22|2274.72|2276.22|2274.72|2276.46|2274.96|2275.96|2274.46|0
1624586700000|2021-06-25 02:05:00|2276.23|2274.73|2276.48|2274.98|2276.48|2274.98|2275.75|2274.25|0
1624587000000|2021-06-25 02:10:00|2276.47|2274.97|2276.47|2274.97|2276.72|2275.22|2276.23|2274.73|0
1624587300000|2021-06-25 02:15:00|2276.48|2274.98|2276.46|2274.96|2276.71|2275.21|2276.22|2274.72|0
1624587600000|2021-06-25 02:20:00|2276.47|2274.97|2276.96|2275.46|2276.96|2275.46|2276.47|2274.97|0
1624587900000|2021-06-25 02:25:00|2276.97|2275.47|2277.2|2275.7|2277.21|2275.71|2276.74|2275.24|0
1624588200000|2021-06-25 02:30:00|2277.21|2275.71|2277.21|2275.71|2277.23|2275.73|2276.96|2275.46|0
1624588500000|2021-06-25 02:35:00|2277.18|2275.68|2276.96|2275.46|2277.21|2275.71|2276.96|2275.46|0
1624588800000|2021-06-25 02:40:00|2276.97|2275.47|2276.58|2275.08|2276.97|2275.47|2276.25|2274.75|0
1624589100000|2021-06-25 02:45:00|2276.55|2275.05|2276.95|2275.45|2276.96|2275.46|2276.48|2274.98|0
1624589400000|2021-06-25 02:50:00|2276.94|2275.44|2276.92|2275.42|2276.95|2275.45|2276.69|2275.19|0
1624589700000|2021-06-25 02:55:00|2276.85|2275.35|2277.2|2275.7|2277.2|2275.7|2276.69|2275.19|0
1624590000000|2021-06-25 03:00:00|2277.21|2275.71|2277.02|2275.52|2277.44|2275.94|2276.92|2275.42|0
1624590300000|2021-06-25 03:05:00|2277.05|2275.55|2277.17|2275.67|2277.17|2275.67|2277.05|2275.55|0
1624590600000|2021-06-25 03:10:00|2277.16|2275.66|2277.63|2276.13|2277.64|2276.14|2277.01|2275.51|0
1624590900000|2021-06-25 03:15:00|2277.62|2276.12|2277.93|2276.43|2277.93|2276.43|2277.5|2276|0
1624591200000|2021-06-25 03:20:00|2277.92|2276.42|2277.96|2276.46|2278.19|2276.69|2277.92|2276.42|0
1624591500000|2021-06-25 03:25:00|2277.95|2276.45|2277.96|2276.46|2277.96|2276.46|2277.71|2276.21|0
1624591800000|2021-06-25 03:30:00|2277.98|2276.48|2277.49|2275.99|2278.2|2276.7|2277.49|2275.99|0
1624592100000|2021-06-25 03:35:00|2277.48|2275.98|2278.24|2276.74|2278.24|2276.74|2277.47|2275.97|0
1624592400000|2021-06-25 03:40:00|2278.23|2276.73|2278.29|2276.79|2278.29|2276.79|2278.1|2276.6|0
1624592700000|2021-06-25 03:45:00|2278.28|2276.78|2278.29|2276.79|2278.29|2276.79|2278.05|2276.55|0
1624593000000|2021-06-25 03:50:00|2278.28|2276.78|2277.81|2276.31|2278.29|2276.79|2277.81|2276.31|0
1624593300000|2021-06-25 03:55:00|2277.8|2276.3|2277.92|2276.42|2278.05|2276.55|2277.67|2276.17|0
1624593600000|2021-06-25 04:00:00|2277.96|2276.46|2277.81|2276.31|2278.06|2276.56|2277.81|2276.31|0
1624593900000|2021-06-25 04:05:00|2277.82|2276.32|2277.78|2276.28|2278.05|2276.55|2277.56|2276.06|0
1624594200000|2021-06-25 04:10:00|2277.82|2276.32|2277.77|2276.27|2277.88|2276.38|2277.54|2276.04|0
1624594500000|2021-06-25 04:15:00|2277.76|2276.26|2277.77|2276.27|2277.78|2276.28|2277.54|2276.04|0
1624594800000|2021-06-25 04:20:00|2277.78|2276.28|2277.54|2276.04|2277.78|2276.28|2277.54|2276.04|0
1624595100000|2021-06-25 04:25:00|2277.53|2276.03|2277.05|2275.55|2277.54|2276.04|2277.05|2275.55|0
1624595400000|2021-06-25 04:30:00|2277.03|2275.53|2276.29|2274.79|2277.03|2275.53|2276.29|2274.79|0
1624595700000|2021-06-25 04:35:00|2276.28|2274.78|2276.28|2274.78|2276.29|2274.79|2276.04|2274.54|0
1624596000000|2021-06-25 04:40:00|2276.29|2274.79|2276.61|2275.11|2276.62|2275.12|2276.28|2274.78|0
1624596300000|2021-06-25 04:45:00|2276.51|2275.01|2276.75|2275.25|2276.98|2275.48|2276.28|2274.78|0
1624596600000|2021-06-25 04:50:00|2276.82|2275.32|2276.98|2275.48|2277.07|2275.57|2276.51|2275.01|0
1624596900000|2021-06-25 04:55:00|2276.99|2275.49|2277.19|2275.69|2277.2|2275.7|2276.74|2275.24|0
1624597200000|2021-06-25 05:00:00|2277.23|2275.73|2277.37|2275.87|2277.5|2276|2277|2275.5|0
1624597500000|2021-06-25 05:05:00|2277.33|2275.83|2277.47|2275.97|2277.5|2276|2277.24|2275.74|0
1624597800000|2021-06-25 05:10:00|2277.48|2275.98|2277.09|2275.59|2277.48|2275.98|2276.99|2275.49|0
1624598100000|2021-06-25 05:15:00|2277.05|2275.55|2276.95|2275.45|2277.05|2275.55|2276.71|2275.21|0
1624598400000|2021-06-25 05:20:00|2276.96|2275.46|2276.74|2275.24|2277.3|2275.8|2276.26|2274.76|0
1624598700000|2021-06-25 05:25:00|2276.72|2275.22|2277.23|2275.73|2277.23|2275.73|2276.5|2275|0
1624599000000|2021-06-25 05:30:00|2277.22|2275.72|2277.44|2275.94|2277.45|2275.95|2277.06|2275.56|0
1624599300000|2021-06-25 05:35:00|2277.42|2275.92|2277.4|2275.9|2277.43|2275.93|2277.17|2275.67|0
1624599600000|2021-06-25 05:40:00|2277.41|2275.91|2277.66|2276.16|2277.66|2276.16|2277.19|2275.69|0
1624599900000|2021-06-25 05:45:00|2277.59|2276.09|2278.15|2276.65|2278.15|2276.65|2277.42|2275.92|0
1624600200000|2021-06-25 05:50:00|2278.14|2276.64|2278.16|2276.66|2278.16|2276.66|2277.69|2276.19|0
1624600500000|2021-06-25 05:55:00|2278.2|2276.7|2278.37|2276.87|2278.64|2277.14|2277.69|2276.19|0
1624600800000|2021-06-25 06:00:00|2278.3|2276.8|2276.45|2274.95|2278.61|2277.11|2276.32|2274.82|0
1624601100000|2021-06-25 06:05:00|2276.44|2274.94|2276.11|2274.61|2276.97|2275.47|2275.98|2274.48|0
1624601400000|2021-06-25 06:10:00|2276.14|2274.64|2277.04|2275.54|2277.04|2275.54|2275.49|2273.99|0
1624601700000|2021-06-25 06:15:00|2277.03|2275.53|2276.34|2274.84|2277.26|2275.76|2276.31|2274.81|0
1624602000000|2021-06-25 06:20:00|2276.27|2274.77|2276.1|2274.6|2276.84|2275.34|2276.1|2274.6|0
1624602300000|2021-06-25 06:25:00|2276.11|2274.61|2275.51|2274.01|2276.11|2274.61|2275.4|2273.9|0
1624602600000|2021-06-25 06:30:00|2275.47|2273.97|2275.21|2273.71|2275.87|2274.37|2274.99|2273.49|0
1624602900000|2021-06-25 06:35:00|2275.22|2273.72|2275.58|2274.08|2275.72|2274.22|2274.54|2273.04|0
1624603200000|2021-06-25 06:40:00|2275.61|2274.11|2275.47|2273.97|2275.97|2274.47|2275.47|2273.97|0
1624603500000|2021-06-25 06:45:00|2275.4|2273.9|2275.66|2274.16|2275.95|2274.45|2275|2273.5|0
1624603800000|2021-06-25 06:50:00|2275.68|2274.18|2275.92|2274.42|2276.15|2274.65|2275.68|2274.18|0
1624604100000|2021-06-25 06:55:00|2275.93|2274.43|2275.9|2274.4|2275.93|2274.43|2274.05|2272.55|0
1624604400000|2021-06-25 07:00:00|2275.89|2274.39|2274.2|2272.7|2276.13|2274.63|2273.51|2272.01|0
1624604700000|2021-06-25 07:05:00|2274.27|2272.77|2274.92|2273.42|2276.07|2274.57|2273.96|2272.46|0
1624605000000|2021-06-25 07:10:00|2274.95|2273.45|2274.23|2272.73|2275.61|2274.11|2274.22|2272.72|0
1624605300000|2021-06-25 07:15:00|2274.22|2272.72|2271.99|2270.49|2274.47|2272.97|2271.99|2270.49|0
1624605600000|2021-06-25 07:20:00|2271.92|2270.42|2271.06|2269.56|2272.68|2271.18|2270.8|2269.3|0
1624605900000|2021-06-25 07:25:00|2271.07|2269.57|2272.29|2270.79|2273.21|2271.71|2270.59|2269.09|0
1624606200000|2021-06-25 07:30:00|2272.22|2270.72|2272.15|2270.65|2273.26|2271.76|2271.8|2270.3|0
1624606500000|2021-06-25 07:35:00|2272.18|2270.68|2271.61|2270.11|2272.28|2270.78|2270.88|2269.38|0
1624606800000|2021-06-25 07:40:00|2271.76|2270.26|2272.51|2271.01|2272.52|2271.02|2271.52|2270.02|0
1624607100000|2021-06-25 07:45:00|2272.44|2270.94|2273.23|2271.73|2273.31|2271.81|2272.05|2270.55|0
1624607400000|2021-06-25 07:50:00|2273.22|2271.72|2272.98|2271.48|2273.22|2271.72|2271.81|2270.31|0
1624607700000|2021-06-25 07:55:00|2272.99|2271.49|2271.82|2270.32|2272.99|2271.49|2271.82|2270.32|0
1624608000000|2021-06-25 08:00:00|2271.79|2270.29|2270.7|2269.2|2271.85|2270.35|2270.7|2269.2|0
1624608300000|2021-06-25 08:05:00|2270.77|2269.27|2270.97|2269.47|2270.97|2269.47|2269.5|2268|0
1624608600000|2021-06-25 08:10:00|2270.98|2269.48|2270.96|2269.46|2271.18|2269.68|2269.78|2268.28|0
1624608900000|2021-06-25 08:15:00|2270.89|2269.39|2271.73|2270.23|2271.97|2270.47|2269.54|2268.04|0
1624609200000|2021-06-25 08:20:00|2271.72|2270.22|2270.32|2268.82|2271.74|2270.24|2270.32|2268.82|0
1624609500000|2021-06-25 08:25:00|2270.39|2268.89|2269.62|2268.12|2270.56|2269.06|2269.34|2267.84|0
1624609800000|2021-06-25 08:30:00|2269.61|2268.11|2269.87|2268.37|2270.61|2269.11|2269.4|2267.9|0
1624610100000|2021-06-25 08:35:00|2269.88|2268.38|2269.38|2267.88|2270.58|2269.08|2269.38|2267.88|0
1624610400000|2021-06-25 08:40:00|2269.37|2267.87|2269.39|2267.89|2269.86|2268.36|2269.13|2267.63|0
1624610700000|2021-06-25 08:45:00|2269.38|2267.88|2270.34|2268.84|2270.43|2268.93|2269.16|2267.66|0
1624611000000|2021-06-25 08:50:00|2270.33|2268.83|2269.65|2268.15|2270.6|2269.1|2269.64|2268.14|0
1624611300000|2021-06-25 08:55:00|2269.72|2268.22|2269.65|2268.15|2270.34|2268.84|2269.41|2267.91|0
1624611600000|2021-06-25 09:00:00|2269.64|2268.14|2269.86|2268.36|2269.87|2268.37|2269.17|2267.67|0
1624611900000|2021-06-25 09:05:00|2269.87|2268.37|2269.19|2267.69|2269.9|2268.4|2269.16|2267.66|0
1624612200000|2021-06-25 09:10:00|2269.18|2267.68|2268.94|2267.44|2269.18|2267.68|2268.65|2267.15|0
1624612500000|2021-06-25 09:15:00|2268.93|2267.43|2268.21|2266.71|2269.18|2267.68|2268.21|2266.71|0
1624612800000|2021-06-25 09:20:00|2268.22|2266.72|2269.17|2267.67|2269.4|2267.9|2267.75|2266.25|0
1624613100000|2021-06-25 09:25:00|2269.16|2267.66|2269.15|2267.65|2269.4|2267.9|2268.46|2266.96|0
1624613400000|2021-06-25 09:30:00|2269.16|2267.66|2269.79|2268.29|2270.34|2268.84|2269.15|2267.65|0
1624613700000|2021-06-25 09:35:00|2269.89|2268.39|2270.17|2268.67|2270.4|2268.9|2269.41|2267.91|0
1624614000000|2021-06-25 09:40:00|2270.16|2268.66|2270.73|2269.23|2271.22|2269.72|2269.81|2268.31|0
1624614300000|2021-06-25 09:45:00|2270.7|2269.2|2270.88|2269.38|2270.88|2269.38|2269.87|2268.37|0
1624614600000|2021-06-25 09:50:00|2270.87|2269.37|2272.49|2270.99|2273.19|2271.69|2270.86|2269.36|0
1624614900000|2021-06-25 09:55:00|2272.48|2270.98|2272.02|2270.52|2272.93|2271.43|2271.54|2270.04|0
1624615200000|2021-06-25 10:00:00|2272|2270.5|2270.6|2269.1|2272.02|2270.52|2270.47|2268.97|0
1624615500000|2021-06-25 10:05:00|2270.7|2269.2|2270.56|2269.06|2271.08|2269.58|2269.91|2268.41|0
1624615800000|2021-06-25 10:10:00|2270.63|2269.13|2270.75|2269.25|2270.99|2269.49|2270.29|2268.79|0
1624616100000|2021-06-25 10:15:00|2270.72|2269.22|2270.76|2269.26|2271.11|2269.61|2270.29|2268.79|0
1624616400000|2021-06-25 10:20:00|2270.8|2269.3|2271.23|2269.73|2272.17|2270.67|2270.75|2269.25|0
1624616700000|2021-06-25 10:25:00|2271.26|2269.76|2270.09|2268.59|2271.69|2270.19|2269.37|2267.87|0
1624617000000|2021-06-25 10:30:00|2270.1|2268.6|2270.81|2269.31|2271.03|2269.53|2270.1|2268.6|0
1624617300000|2021-06-25 10:35:00|2270.88|2269.38|2271.76|2270.26|2271.78|2270.28|2270.82|2269.32|0
1624617600000|2021-06-25 10:40:00|2271.75|2270.25|2271.97|2270.47|2271.98|2270.48|2271.26|2269.76|0
1624617900000|2021-06-25 10:45:00|2271.96|2270.46|2271.52|2270.02|2271.99|2270.49|2271.49|2269.99|0
1624618200000|2021-06-25 10:50:00|2271.51|2270.01|2271.51|2270.01|2271.75|2270.25|2271.14|2269.64|0
1624618500000|2021-06-25 10:55:00|2271.44|2269.94|2271.03|2269.53|2271.72|2270.22|2271.03|2269.53|0
1624618800000|2021-06-25 11:00:00|2271.1|2269.6|2272.17|2270.67|2272.42|2270.92|2271.1|2269.6|0
1624619100000|2021-06-25 11:05:00|2272.16|2270.66|2271.92|2270.42|2272.38|2270.88|2271.47|2269.97|0
1624619400000|2021-06-25 11:10:00|2271.85|2270.35|2271.89|2270.39|2271.89|2270.39|2271.07|2269.57|0
1624619700000|2021-06-25 11:15:00|2271.82|2270.32|2270.99|2269.49|2271.88|2270.38|2270.98|2269.48|0
1624620000000|2021-06-25 11:20:00|2271|2269.5|2271.03|2269.53|2271.48|2269.98|2270.78|2269.28|0
1624620300000|2021-06-25 11:25:00|2271.02|2269.52|2271.48|2269.98|2271.73|2270.23|2270.78|2269.28|0
1624620600000|2021-06-25 11:30:00|2271.45|2269.95|2270.98|2269.48|2271.49|2269.99|2270.48|2268.98|0
1624620900000|2021-06-25 11:35:00|2270.96|2269.46|2271.23|2269.73|2271.69|2270.19|2270.51|2269.01|0
1624621200000|2021-06-25 11:40:00|2271.24|2269.74|2272.35|2270.85|2272.6|2271.1|2271.18|2269.68|0
1624621500000|2021-06-25 11:45:00|2272.28|2270.78|2271.86|2270.36|2272.28|2270.78|2271.39|2269.89|0
1624621800000|2021-06-25 11:50:00|2271.82|2270.32|2270.9|2269.4|2271.86|2270.36|2270.68|2269.18|0
1624622100000|2021-06-25 11:55:00|2270.83|2269.33|2270.87|2269.37|2271.34|2269.84|2269.92|2268.42|0
1624622400000|2021-06-25 12:00:00|2270.86|2269.36|2271.86|2270.36|2272.08|2270.58|2270.65|2269.15|0
1624622700000|2021-06-25 12:05:00|2271.93|2270.43|2271.39|2269.89|2272.54|2271.04|2271.39|2269.89|0
1624623000000|2021-06-25 12:10:00|2271.41|2269.91|2270.03|2268.53|2271.63|2270.13|2270.02|2268.52|0
1624623300000|2021-06-25 12:15:00|2270.04|2268.54|2269.88|2268.38|2270.27|2268.77|2269.8|2268.3|0
1624623600000|2021-06-25 12:20:00|2269.89|2268.39|2269.7|2268.2|2270.12|2268.62|2269.7|2268.2|0
1624623900000|2021-06-25 12:25:00|2269.63|2268.13|2269.44|2267.94|2269.63|2268.13|2269.21|2267.71|0
1624624200000|2021-06-25 12:30:00|2269.45|2267.95|2271.54|2270.04|2271.57|2270.07|2269.44|2267.94|0
1624624500000|2021-06-25 12:35:00|2271.47|2269.97|2271.23|2269.73|2272.52|2271.02|2271.23|2269.73|0
1624624800000|2021-06-25 12:40:00|2271.25|2269.75|2271.72|2270.22|2271.94|2270.44|2271.23|2269.73|0
1624625100000|2021-06-25 12:45:00|2271.65|2270.15|2271.69|2270.19|2271.72|2270.22|2270.76|2269.26|0
1624625400000|2021-06-25 12:50:00|2271.7|2270.2|2271.48|2269.98|2272.19|2270.69|2271.23|2269.73|0
1624625700000|2021-06-25 12:55:00|2271.49|2269.99|2271.74|2270.24|2271.74|2270.24|2271.03|2269.53|0
1624626000000|2021-06-25 13:00:00|2271.68|2270.18|2270.41|2268.91|2271.68|2270.18|2270.4|2268.9|0
1624626300000|2021-06-25 13:05:00|2270.4|2268.9|2270.67|2269.17|2270.9|2269.4|2270.4|2268.9|0
1624626600000|2021-06-25 13:10:00|2270.68|2269.18|2271.36|2269.86|2271.37|2269.87|2270.65|2269.15|0
1624626900000|2021-06-25 13:15:00|2271.37|2269.87|2270.67|2269.17|2271.37|2269.87|2270.65|2269.15|0
1624627200000|2021-06-25 13:20:00|2270.65|2269.15|2270.25|2268.75|2270.65|2269.15|2269.99|2268.49|0
1624627500000|2021-06-25 13:25:00|2270.23|2268.73|2270.2|2268.7|2270.47|2268.97|2269.75|2268.25|0
1624627800000|2021-06-25 13:30:00|2270.27|2268.77|2269.69|2268.19|2270.75|2269.25|2269.67|2268.17|0
1624628100000|2021-06-25 13:35:00|2269.62|2268.12|2269.48|2267.98|2269.87|2268.37|2269.15|2267.65|0
1624628400000|2021-06-25 13:40:00|2269.49|2267.99|2268.11|2266.61|2270.22|2268.72|2268.08|2266.58|0
1624628700000|2021-06-25 13:45:00|2268.13|2266.63|2269.14|2267.64|2269.86|2268.36|2268.13|2266.63|0
1624629000000|2021-06-25 13:50:00|2269.16|2267.66|2268.93|2267.43|2269.65|2268.15|2268.9|2267.4|0
1624629300000|2021-06-25 13:55:00|2268.95|2267.45|2267.51|2266.01|2268.95|2267.45|2266.45|2264.95|0
1624629600000|2021-06-25 14:00:00|2267.49|2265.99|2269.16|2267.66|2269.4|2267.9|2267.21|2265.71|0
1624629900000|2021-06-25 14:05:00|2269.15|2267.65|2268.46|2266.96|2269.5|2268|2268.46|2266.96|0
1624630200000|2021-06-25 14:10:00|2268.55|2267.05|2268.17|2266.67|2269.02|2267.52|2267.41|2265.91|0
1624630500000|2021-06-25 14:15:00|2268.03|2266.53|2269.58|2268.08|2269.61|2268.11|2267.23|2265.73|0
1624630800000|2021-06-25 14:20:00|2269.52|2268.02|2269.15|2267.65|2269.61|2268.11|2268.43|2266.93|0
1624631100000|2021-06-25 14:25:00|2269.14|2267.64|2269.61|2268.11|2269.91|2268.41|2269.14|2267.64|0
1624631400000|2021-06-25 14:30:00|2269.63|2268.13|2269.6|2268.1|2270.1|2268.6|2269.38|2267.88|0
1624631700000|2021-06-25 14:35:00|2269.61|2268.11|2270.87|2269.37|2270.91|2269.41|2269.35|2267.85|0
1624632000000|2021-06-25 14:40:00|2270.86|2269.36|2270.37|2268.87|2271.13|2269.63|2270.18|2268.68|0
1624632300000|2021-06-25 14:45:00|2270.31|2268.81|2271.75|2270.25|2271.76|2270.26|2269.93|2268.43|0
1624632600000|2021-06-25 14:50:00|2271.74|2270.24|2271.22|2269.72|2271.76|2270.26|2271.2|2269.7|0
1624632900000|2021-06-25 14:55:00|2271.21|2269.71|2271.19|2269.69|2271.44|2269.94|2270.98|2269.48|0
1624633200000|2021-06-25 15:00:00|2271.2|2269.7|2271.65|2270.15|2271.65|2270.15|2270.72|2269.22|0
1624633500000|2021-06-25 15:05:00|2271.66|2270.16|2271.71|2270.21|2272.14|2270.64|2271.16|2269.66|0
1624633800000|2021-06-25 15:10:00|2271.78|2270.28|2272.23|2270.73|2272.24|2270.74|2271.68|2270.18|0
1624634100000|2021-06-25 15:15:00|2272.21|2270.71|2272.44|2270.94|2272.7|2271.2|2272.2|2270.7|0
1624634400000|2021-06-25 15:20:00|2272.43|2270.93|2273.16|2271.66|2273.42|2271.92|2272.42|2270.92|0
1624634700000|2021-06-25 15:25:00|2273.15|2271.65|2273.44|2271.94|2274.35|2272.85|2273.15|2271.65|0
1624635000000|2021-06-25 15:30:00|2273.45|2271.95|2273.47|2271.97|2273.9|2272.4|2272.51|2271.01|0
1624635300000|2021-06-25 15:35:00|2273.4|2271.9|2273.42|2271.92|2273.9|2272.4|2273|2271.5|0
1624635600000|2021-06-25 15:40:00|2273.44|2271.94|2272.51|2271.01|2273.45|2271.95|2272.5|2271|0
1624635900000|2021-06-25 15:45:00|2272.58|2271.08|2272.69|2271.19|2272.98|2271.48|2272.48|2270.98|0
1624636200000|2021-06-25 15:50:00|2272.68|2271.18|2273.16|2271.66|2273.16|2271.66|2272.65|2271.15|0
1624636500000|2021-06-25 15:55:00|2273.17|2271.67|2272.74|2271.24|2273.21|2271.71|2272.74|2271.24|0
1624636800000|2021-06-25 16:00:00|2272.67|2271.17|2272.72|2271.22|2272.74|2271.24|2272.24|2270.74|0
1624637100000|2021-06-25 16:05:00|2272.71|2271.21|2272.76|2271.26|2272.97|2271.47|2272.51|2271.01|0
1624637400000|2021-06-25 16:10:00|2272.75|2271.25|2272.75|2271.25|2272.76|2271.26|2272.26|2270.76|0
1624637700000|2021-06-25 16:15:00|2272.78|2271.28|2272.99|2271.49|2273.28|2271.78|2272.74|2271.24|0
1624638000000|2021-06-25 16:20:00|2273|2271.5|2272.74|2271.24|2273.23|2271.73|2272.72|2271.22|0
1624638300000|2021-06-25 16:25:00|2272.75|2271.25|2271.29|2269.79|2272.75|2271.25|2271.06|2269.56|0
1624638600000|2021-06-25 16:30:00|2271.3|2269.8|2272.03|2270.53|2272.27|2270.77|2271.29|2269.79|0
1624638900000|2021-06-25 16:35:00|2272.02|2270.52|2272.04|2270.54|2272.05|2270.55|2271.77|2270.27|0
1624639200000|2021-06-25 16:40:00|2272.05|2270.55|2272.3|2270.8|2272.3|2270.8|2272.05|2270.55|0
1624639500000|2021-06-25 16:45:00|2272.29|2270.79|2272.03|2270.53|2272.31|2270.81|2272.02|2270.52|0
1624639800000|2021-06-25 16:50:00|2272.05|2270.55|2272.29|2270.79|2272.3|2270.8|2272.01|2270.51|0
1624640100000|2021-06-25 16:55:00|2272.3|2270.8|2272.51|2271.01|2272.51|2271.01|2272.24|2270.74|0
1624640400000|2021-06-25 17:00:00|2272.52|2271.02|2271.8|2270.3|2272.53|2271.03|2271.78|2270.28|0
1624640700000|2021-06-25 17:05:00|2271.81|2270.31|2272.01|2270.51|2272.29|2270.79|2271.81|2270.31|0
1624641000000|2021-06-25 17:10:00|2272.02|2270.52|2271.71|2270.21|2272.02|2270.52|2271.71|2270.21|0
1624641300000|2021-06-25 17:15:00|2271.7|2270.2|2272.44|2270.94|2272.45|2270.95|2271.7|2270.2|0
1624641600000|2021-06-25 17:20:00|2272.43|2270.93|2272.66|2271.16|2272.93|2271.43|2272.41|2270.91|0
1624641900000|2021-06-25 17:25:00|2272.65|2271.15|2272.44|2270.94|2272.68|2271.18|2272.4|2270.9|0
1624642200000|2021-06-25 17:30:00|2272.43|2270.93|2271.47|2269.97|2272.44|2270.94|2271.44|2269.94|0
1624642500000|2021-06-25 17:35:00|2271.46|2269.96|2271.44|2269.94|2271.7|2270.2|2271.21|2269.71|0
1624642800000|2021-06-25 17:40:00|2271.45|2269.95|2271.96|2270.46|2271.96|2270.46|2271.43|2269.93|0
1624643100000|2021-06-25 17:45:00|2271.93|2270.43|2271.77|2270.27|2272.01|2270.51|2271.72|2270.22|0
1624643400000|2021-06-25 17:50:00|2271.75|2270.25|2272.05|2270.55|2272.05|2270.55|2271.63|2270.13|0
1624643700000|2021-06-25 17:55:00|2272.06|2270.56|2271.91|2270.41|2272.3|2270.8|2271.81|2270.31|0
1624644000000|2021-06-25 18:00:00|2271.94|2270.44|2272.03|2270.53|2272.05|2270.55|2271.64|2270.14|0
1624644300000|2021-06-25 18:05:00|2272.02|2270.52|2272.29|2270.79|2272.3|2270.8|2272.01|2270.51|0
1624644600000|2021-06-25 18:10:00|2272.27|2270.77|2272.54|2271.04|2272.55|2271.05|2272.26|2270.76|0
1624644900000|2021-06-25 18:15:00|2272.53|2271.03|2272.57|2271.07|2272.57|2271.07|2272.29|2270.79|0
1624645200000|2021-06-25 18:20:00|2272.55|2271.05|2272.57|2271.07|2272.69|2271.19|2272.33|2270.83|0
1624645500000|2021-06-25 18:25:00|2272.53|2271.03|2272.57|2271.07|2272.58|2271.08|2272.44|2270.94|0
1624645800000|2021-06-25 18:30:00|2272.55|2271.05|2272.81|2271.31|2272.82|2271.32|2272.53|2271.03|0
1624646100000|2021-06-25 18:35:00|2272.82|2271.32|2272.85|2271.35|2272.85|2271.35|2272.58|2271.08|0
1624646400000|2021-06-25 18:40:00|2272.83|2271.33|2273.09|2271.59|2273.13|2271.63|2272.58|2271.08|0
1624646700000|2021-06-25 18:45:00|2273.1|2271.6|2272.83|2271.33|2273.1|2271.6|2272.81|2271.31|0
1624647000000|2021-06-25 18:50:00|2272.82|2271.32|2273.1|2271.6|2273.12|2271.62|2272.71|2271.21|0
1624647300000|2021-06-25 18:55:00|2273.07|2271.57|2273.12|2271.62|2273.16|2271.66|2272.85|2271.35|0
1624647600000|2021-06-25 19:00:00|2273.13|2271.63|2273.27|2271.77|2273.47|2271.97|2273.1|2271.6|0
1624647900000|2021-06-25 19:05:00|2273.28|2271.78|2273.5|2272|2273.71|2272.21|2272.99|2271.49|0
1624648200000|2021-06-25 19:10:00|2273.49|2271.99|2273.52|2272.02|2273.52|2272.02|2273.22|2271.72|0
1624648500000|2021-06-25 19:15:00|2273.51|2272.01|2273.57|2272.07|2273.92|2272.42|2273.5|2272|0
1624648800000|2021-06-25 19:20:00|2273.58|2272.08|2273.54|2272.04|2273.64|2272.14|2273.26|2271.76|0
1624649100000|2021-06-25 19:25:00|2273.53|2272.03|2273.26|2271.76|2273.56|2272.06|2273.26|2271.76|0
1624649400000|2021-06-25 19:30:00|2273.28|2271.78|2272.96|2271.46|2273.29|2271.79|2272.96|2271.46|0
1624649700000|2021-06-25 19:35:00|2272.97|2271.47|2273.94|2272.44|2273.98|2272.48|2272.96|2271.46|0
1624650000000|2021-06-25 19:40:00|2273.95|2272.45|2273.87|2272.37|2274.92|2273.42|2273.87|2272.37|0
1624650300000|2021-06-25 19:45:00|2273.94|2272.44|2273.64|2272.14|2274.18|2272.68|2273.42|2271.92|0
1624650600000|2021-06-25 19:50:00|2273.66|2272.16|2273.74|2272.24|2274.92|2273.42|2273.42|2271.92|0
1624650900000|2021-06-25 19:55:00|2273.75|2272.25|2274|2272.5|2275.21|2273.71|2273.04|2271.54|0
1624651200000|2021-06-25 20:00:00|2273.96|2272.46|2274.57|2273.07|2275.12|2273.62|2273.85|2272.35|0
1624651500000|2021-06-25 20:05:00|2274.55|2273.05|2273.61|2272.11|2274.55|2273.05|2273.61|2272.11|0
1624651800000|2021-06-25 20:10:00|2273.59|2272.09|2274.19|2272.69|2274.47|2272.97|2273.41|2271.91|0
1624652100000|2021-06-25 20:15:00|2274.17|2272.67|2274.05|2272.55|2274.34|2272.84|2273.92|2272.42|0
1624652400000|2021-06-25 20:20:00|2274.01|2272.51|2274.09|2272.59|2274.25|2272.75|2274.01|2272.51|0
1624652700000|2021-06-25 20:25:00|2274.13|2272.63|2274.17|2272.67|2274.25|2272.75|2274.13|2272.63|0
1624653000000|2021-06-25 20:30:00|2274.21|2272.71|2275.17|2273.67|2275.31|2273.81|2274.21|2272.71|0
1624653300000|2021-06-25 20:35:00|2275.19|2273.69|2274.96|2273.46|2275.31|2273.81|2274.86|2273.36|0
1624653600000|2021-06-25 20:40:00|2274.95|2273.45|2275.17|2273.67|2275.31|2273.81|2274.86|2273.36|0
1624653900000|2021-06-25 20:45:00|2275.19|2273.69|2275.31|2273.81|2275.41|2273.91|2275.07|2273.57|0
1624654200000|2021-06-25 20:50:00|2275.33|2273.83|2275.41|2273.91|2275.62|2274.12|2275.17|2273.67|0
1624654500000|2021-06-25 20:55:00|2275.43|2273.93|2275.51|2274.01|2275.62|2274.12|2275.41|2273.91|0
1624831200000|2021-06-27 22:00:00|2276.06|2274.56|2276.14|2274.64|2276.6|2275.1|2275.94|2274.44|0
1624831500000|2021-06-27 22:05:00|2276.16|2274.66|2276.02|2274.52|2276.44|2274.94|2275.69|2274.19|0
1624831800000|2021-06-27 22:10:00|2276.04|2274.54|2275.19|2273.69|2276.27|2274.77|2275.09|2273.59|0
1624832100000|2021-06-27 22:15:00|2275.21|2273.71|2275.44|2273.94|2275.64|2274.14|2275.21|2273.71|0
1624832400000|2021-06-27 22:20:00|2275.46|2273.96|2275.75|2274.25|2275.96|2274.46|2275.46|2273.96|0
1624832700000|2021-06-27 22:25:00|2275.77|2274.27|2275.97|2274.47|2276.31|2274.81|2275.76|2274.26|0
1624833000000|2021-06-27 22:30:00|2275.98|2274.48|2275.97|2274.47|2276.11|2274.61|2275.76|2274.26|0
1624833300000|2021-06-27 22:35:00|2275.95|2274.45|2275.32|2273.82|2275.95|2274.45|2275.32|2273.82|0
1624833600000|2021-06-27 22:40:00|2275.33|2273.83|2275.21|2273.71|2275.56|2274.06|2275.11|2273.61|0
1624833900000|2021-06-27 22:45:00|2275.2|2273.7|2275.32|2273.82|2275.46|2273.96|2275.11|2273.61|0
1624834200000|2021-06-27 22:50:00|2275.31|2273.81|2275.76|2274.26|2275.86|2274.36|2275.21|2273.71|0
1624834500000|2021-06-27 22:55:00|2275.78|2274.28|2275.76|2274.26|2275.86|2274.36|2275.76|2274.26|0
1624834800000|2021-06-27 23:00:00|2275.78|2274.28|2275.55|2274.05|2275.86|2274.36|2275.51|2274.01|0
1624835100000|2021-06-27 23:05:00|2275.59|2274.09|2275.65|2274.15|2275.75|2274.25|2275.59|2274.09|0
1624835400000|2021-06-27 23:10:00|2275.63|2274.13|2275.96|2274.46|2275.96|2274.46|2275.55|2274.05|0
1624835700000|2021-06-27 23:15:00|2275.95|2274.45|2275.75|2274.25|2275.96|2274.46|2275.75|2274.25|0
1624836000000|2021-06-27 23:20:00|2275.76|2274.26|2275.85|2274.35|2275.85|2274.35|2275.75|2274.25|0
1624836300000|2021-06-27 23:25:00|2275.86|2274.36|2275.66|2274.16|2275.86|2274.36|2275.66|2274.16|0
1624836600000|2021-06-27 23:30:00|2275.68|2274.18|2275.46|2273.96|2275.76|2274.26|2275.32|2273.82|0
1624836900000|2021-06-27 23:35:00|2275.45|2273.95|2275.01|2273.51|2275.46|2273.96|2274.81|2273.31|0
1624837200000|2021-06-27 23:40:00|2275.02|2273.52|2275.21|2273.71|2275.32|2273.82|2275.02|2273.52|0
1624837500000|2021-06-27 23:45:00|2275.23|2273.73|2275.46|2273.96|2275.56|2274.06|2275.21|2273.71|0
1624837800000|2021-06-27 23:50:00|2275.47|2273.97|2275.45|2273.95|2275.76|2274.26|2275.36|2273.86|0
1624838100000|2021-06-27 23:55:00|2275.46|2273.96|2275.65|2274.15|2275.75|2274.25|2275.46|2273.96|0
1624838400000|2021-06-28 00:00:00|2275.66|2274.16|2274.9|2273.4|2275.85|2274.35|2274.8|2273.3|0
1624838700000|2021-06-28 00:05:00|2274.88|2273.38|2274.9|2273.4|2275|2273.5|2274.8|2273.3|0
1624839000000|2021-06-28 00:10:00|2274.91|2273.41|2274.65|2273.15|2275|2273.5|2274.55|2273.05|0
1624839300000|2021-06-28 00:15:00|2274.6|2273.1|2273.47|2271.97|2274.94|2273.44|2273.15|2271.65|0
1624839600000|2021-06-28 00:20:00|2273.46|2271.96|2272.81|2271.31|2273.47|2271.97|2272.75|2271.25|0
1624839900000|2021-06-28 00:25:00|2272.77|2271.27|2272.93|2271.43|2273.21|2271.71|2272.71|2271.21|0
1624840200000|2021-06-28 00:30:00|2272.94|2271.44|2273.17|2271.67|2273.19|2271.69|2272.58|2271.08|0
1624840500000|2021-06-28 00:35:00|2273.19|2271.69|2273.9|2272.4|2274.14|2272.64|2273.17|2271.67|0
1624840800000|2021-06-28 00:40:00|2273.91|2272.41|2272.53|2271.03|2273.92|2272.42|2272.43|2270.93|0
1624841100000|2021-06-28 00:45:00|2272.49|2270.99|2272.46|2270.96|2272.68|2271.18|2272.06|2270.56|0
1624841400000|2021-06-28 00:50:00|2272.42|2270.92|2272.92|2271.42|2272.94|2271.44|2272.09|2270.59|0
1624841700000|2021-06-28 00:55:00|2272.89|2271.39|2272.95|2271.45|2273.18|2271.68|2272.71|2271.21|0
1624842000000|2021-06-28 01:00:00|2272.94|2271.44|2272.49|2270.99|2272.96|2271.46|2272.23|2270.73|0
1624842300000|2021-06-28 01:05:00|2272.47|2270.97|2272.47|2270.97|2272.71|2271.21|2272.22|2270.72|0
1624842600000|2021-06-28 01:10:00|2272.51|2271.01|2272.56|2271.06|2272.7|2271.2|2272.32|2270.82|0
1624842900000|2021-06-28 01:15:00|2272.59|2271.09|2272.29|2270.79|2272.69|2271.19|2272.21|2270.71|0
1624843200000|2021-06-28 01:20:00|2272.33|2270.83|2272.25|2270.75|2272.88|2271.38|2272.15|2270.65|0
1624843500000|2021-06-28 01:25:00|2272.15|2270.65|2272.24|2270.74|2272.62|2271.12|2272.14|2270.64|0
1624843800000|2021-06-28 01:30:00|2272.27|2270.77|2272.36|2270.86|2272.36|2270.86|2272.13|2270.63|0
1624844100000|2021-06-28 01:35:00|2272.38|2270.88|2272.46|2270.96|2272.85|2271.35|2272.36|2270.86|0
1624844400000|2021-06-28 01:40:00|2272.5|2271|2273.33|2271.83|2273.33|2271.83|2272.5|2271|0
1624844700000|2021-06-28 01:45:00|2273.32|2271.82|2273.56|2272.06|2273.84|2272.34|2273.09|2271.59|0
1624845000000|2021-06-28 01:50:00|2273.49|2271.99|2273.81|2272.31|2274.05|2272.55|2273.32|2271.82|0
1624845300000|2021-06-28 01:55:00|2273.84|2272.34|2273.8|2272.3|2274.03|2272.53|2273.44|2271.94|0
1624845600000|2021-06-28 02:00:00|2273.81|2272.31|2273.3|2271.8|2273.81|2272.31|2273.3|2271.8|0
1624845900000|2021-06-28 02:05:00|2273.4|2271.9|2273.04|2271.54|2273.5|2272|2273.04|2271.54|0
1624846200000|2021-06-28 02:10:00|2273.07|2271.57|2273.02|2271.52|2273.5|2272|2273.02|2271.52|0
1624846500000|2021-06-28 02:15:00|2273.01|2271.51|2273.06|2271.56|2273.3|2271.8|2272.78|2271.28|0
1624846800000|2021-06-28 02:20:00|2273.03|2271.53|2273.16|2271.66|2273.29|2271.79|2272.82|2271.32|0
1624847100000|2021-06-28 02:25:00|2273.19|2271.69|2273.05|2271.55|2273.3|2271.8|2272.8|2271.3|0
1624847400000|2021-06-28 02:30:00|2273.06|2271.56|2273.78|2272.28|2273.79|2272.29|2272.81|2271.31|0
1624847700000|2021-06-28 02:35:00|2273.77|2272.27|2273.55|2272.05|2273.8|2272.3|2273.52|2272.02|0
1624848000000|2021-06-28 02:40:00|2273.59|2272.09|2273.41|2271.91|2273.79|2272.29|2273.31|2271.81|0
1624848300000|2021-06-28 02:45:00|2273.44|2271.94|2273.78|2272.28|2274|2272.5|2273.3|2271.8|0
1624848600000|2021-06-28 02:50:00|2273.81|2272.31|2274.04|2272.54|2274.04|2272.54|2273.78|2272.28|0
1624848900000|2021-06-28 02:55:00|2274.03|2272.53|2273.78|2272.28|2274.27|2272.77|2273.76|2272.26|0
1624849200000|2021-06-28 03:00:00|2273.85|2272.35|2274.01|2272.51|2274.01|2272.51|2273.76|2272.26|0
1624849500000|2021-06-28 03:05:00|2273.98|2272.48|2274.27|2272.77|2274.27|2272.77|2273.78|2272.28|0
1624849800000|2021-06-28 03:10:00|2274.23|2272.73|2274.03|2272.53|2274.27|2272.77|2273.89|2272.39|0
1624850100000|2021-06-28 03:15:00|2274.04|2272.54|2273.79|2272.29|2274.04|2272.54|2273.79|2272.29|0
1624850400000|2021-06-28 03:20:00|2273.8|2272.3|2273.78|2272.28|2274.01|2272.51|2273.78|2272.28|0
1624850700000|2021-06-28 03:25:00|2273.87|2272.37|2273.52|2272.02|2274.01|2272.51|2273.52|2272.02|0
1624851000000|2021-06-28 03:30:00|2273.51|2272.01|2273.54|2272.04|2273.54|2272.04|2273.27|2271.77|0
1624851300000|2021-06-28 03:35:00|2273.55|2272.05|2274|2272.5|2274|2272.5|2273.55|2272.05|0
1624851600000|2021-06-28 03:40:00|2273.97|2272.47|2274.25|2272.75|2274.27|2272.77|2273.87|2272.37|0
1624851900000|2021-06-28 03:45:00|2274.29|2272.79|2273.51|2272.01|2274.35|2272.85|2273.3|2271.8|0
1624852200000|2021-06-28 03:50:00|2273.5|2272|2273.3|2271.8|2273.5|2272|2272.82|2271.32|0
1624852500000|2021-06-28 03:55:00|2273.29|2271.79|2273.31|2271.81|2273.54|2272.04|2273.29|2271.79|0
1624852800000|2021-06-28 04:00:00|2273.35|2271.85|2273.41|2271.91|2273.55|2272.05|2273.31|2271.81|0
1624853100000|2021-06-28 04:05:00|2273.31|2271.81|2273.4|2271.9|2273.54|2272.04|2273.29|2271.79|0
1624853400000|2021-06-28 04:10:00|2273.3|2271.8|2273.52|2272.02|2273.63|2272.13|2273.29|2271.79|0
1624853700000|2021-06-28 04:15:00|2273.53|2272.03|2273.51|2272.01|2273.78|2272.28|2273.51|2272.01|0
1624854000000|2021-06-28 04:20:00|2273.52|2272.02|2273.51|2272.01|2273.76|2272.26|2273.51|2272.01|0
1624854300000|2021-06-28 04:25:00|2273.52|2272.02|2273.16|2271.66|2273.52|2272.02|2272.82|2271.32|0
1624854600000|2021-06-28 04:30:00|2273.19|2271.69|2273.05|2271.55|2273.29|2271.79|2273.02|2271.52|0
1624854900000|2021-06-28 04:35:00|2273.04|2271.54|2273.05|2271.55|2273.3|2271.8|2273.03|2271.53|0
1624855200000|2021-06-28 04:40:00|2273.06|2271.56|2273.14|2271.64|2273.29|2271.79|2273.03|2271.53|0
1624855500000|2021-06-28 04:45:00|2273.18|2271.68|2273.27|2271.77|2273.5|2272|2273.03|2271.53|0
1624855800000|2021-06-28 04:50:00|2273.31|2271.81|2273.61|2272.11|2273.73|2272.23|2273.31|2271.81|0
1624856100000|2021-06-28 04:55:00|2273.57|2272.07|2273.63|2272.13|2273.78|2272.28|2273.51|2272.01|0
1624856400000|2021-06-28 05:00:00|2273.67|2272.17|2273.81|2272.31|2274.01|2272.51|2273.67|2272.17|0
1624856700000|2021-06-28 05:05:00|2273.75|2272.25|2273.5|2272|2273.84|2272.34|2273.5|2272|0
1624857000000|2021-06-28 05:10:00|2273.51|2272.01|2273.29|2271.79|2273.75|2272.25|2273.05|2271.55|0
1624857300000|2021-06-28 05:15:00|2273.32|2271.82|2274.01|2272.51|2274.01|2272.51|2273.27|2271.77|0
1624857600000|2021-06-28 05:20:00|2274.05|2272.55|2274.57|2273.07|2274.72|2273.22|2273.99|2272.49|0
1624857900000|2021-06-28 05:25:00|2274.54|2273.04|2274.7|2273.2|2274.72|2273.22|2274.23|2272.73|0
1624858200000|2021-06-28 05:30:00|2274.71|2273.21|2274.52|2273.02|2275|2273.5|2274.11|2272.61|0
1624858500000|2021-06-28 05:35:00|2274.51|2273.01|2274.27|2272.77|2274.74|2273.24|2274.25|2272.75|0
1624858800000|2021-06-28 05:40:00|2274.28|2272.78|2274.6|2273.1|2274.76|2273.26|2274.27|2272.77|0
1624859100000|2021-06-28 05:45:00|2274.57|2273.07|2274.04|2272.54|2274.74|2273.24|2274.01|2272.51|0
1624859400000|2021-06-28 05:50:00|2274.06|2272.56|2274.29|2272.79|2274.29|2272.79|2273.66|2272.16|0
1624859700000|2021-06-28 05:55:00|2274.3|2272.8|2274.84|2273.34|2274.84|2273.34|2274.3|2272.8|0
1624860000000|2021-06-28 06:00:00|2274.72|2273.22|2273.89|2272.39|2274.84|2273.34|2273.41|2271.91|0
1624860300000|2021-06-28 06:05:00|2273.82|2272.32|2273.36|2271.86|2274.11|2272.61|2273.36|2271.86|0
1624860600000|2021-06-28 06:10:00|2273.35|2271.85|2273.82|2272.32|2274.05|2272.55|2273.09|2271.59|0
1624860900000|2021-06-28 06:15:00|2273.86|2272.36|2272.91|2271.41|2274.06|2272.56|2272.91|2271.41|0
1624861200000|2021-06-28 06:20:00|2272.84|2271.34|2272.84|2271.34|2273.08|2271.58|2272.59|2271.09|0
1624861500000|2021-06-28 06:25:00|2272.85|2271.35|2272.13|2270.63|2272.86|2271.36|2271.9|2270.4|0
1624861800000|2021-06-28 06:30:00|2272.2|2270.7|2272.54|2271.14|2273.04|2271.64|2271.8|2270.3|25
1624862100000|2021-06-28 06:35:00|2272.41|2271.01|2274.54|2273.14|2274.54|2273.14|2272.29|2270.89|4
1624862400000|2021-06-28 06:40:00|2274.66|2273.26|2274.91|2273.51|2275.41|2274.01|2274.66|2273.26|9
1624862700000|2021-06-28 06:45:00|2275.04|2273.64|2275.29|2273.89|2275.29|2273.89|2275.04|2273.64|0
1624863000000|2021-06-28 06:50:00|2275.41|2274.01|2275.41|2274.01|2276.04|2274.64|2275.29|2273.89|6
1624863300000|2021-06-28 06:55:00|2275.34|2273.84|2275.37|2273.87|2275.86|2274.36|2275.27|2273.77|0
1624863600000|2021-06-28 07:00:00|2275.34|2273.84|2264.59|2264.09|2276.96|2276.46|2264.34|2263.84|5016
1624863900000|2021-06-28 07:05:00|2264.34|2263.84|2269.21|2268.71|2270.09|2269.59|2263.96|2263.46|2264
1624864200000|2021-06-28 07:10:00|2269.34|2268.84|2267.71|2267.21|2269.59|2269.09|2265.59|2265.09|1904
1624864500000|2021-06-28 07:15:00|2267.84|2267.34|2275.71|2275.21|2276.84|2276.34|2267.84|2267.34|1862
1624864800000|2021-06-28 07:20:00|2275.84|2275.34|2273.71|2273.21|2276.34|2275.84|2273.59|2273.09|958
1624865100000|2021-06-28 07:25:00|2273.84|2273.34|2273.96|2273.46|2274.59|2274.09|2271.84|2271.34|765
1624865400000|2021-06-28 07:30:00|2274.09|2273.59|2270.96|2270.46|2274.09|2273.59|2270.59|2270.09|996
1624865700000|2021-06-28 07:35:00|2270.84|2270.34|2266.84|2266.34|2271.09|2270.59|2266.34|2265.84|999
1624866000000|2021-06-28 07:40:00|2266.71|2266.21|2263.34|2262.84|2266.84|2266.34|2263.34|2262.84|1006
1624866300000|2021-06-28 07:45:00|2263.46|2262.96|2265.46|2264.96|2267.21|2266.71|2262.34|2261.84|885
1624866600000|2021-06-28 07:50:00|2265.59|2265.09|2261.46|2260.96|2265.59|2265.09|2261.34|2260.84|785
1624866900000|2021-06-28 07:55:00|2261.34|2260.84|2264.84|2264.34|2265.09|2264.59|2261.34|2260.84|429
1624867200000|2021-06-28 08:00:00|2264.59|2264.09|2264.34|2263.84|2266.34|2265.84|2263.34|2262.84|526
1624867500000|2021-06-28 08:05:00|2264.21|2263.71|2262.96|2262.46|2264.34|2263.84|2262.34|2261.84|740
1624867800000|2021-06-28 08:10:00|2262.84|2262.34|2265.46|2264.96|2266.34|2265.84|2262.84|2262.34|578
1624868100000|2021-06-28 08:15:00|2265.34|2264.84|2264.84|2264.34|2266.59|2266.09|2264.21|2263.71|669
1624868400000|2021-06-28 08:20:00|2265.09|2264.59|2263.2|2262.7|2265.59|2265.09|2261.85|2261.35|718
1624868700000|2021-06-28 08:25:00|2263.32|2262.82|2262.2|2261.7|2264.95|2264.45|2262.2|2261.7|474
1624869000000|2021-06-28 08:30:00|2262.32|2261.82|2265.07|2264.57|2265.2|2264.7|2261.7|2261.2|546
1624869300000|2021-06-28 08:35:00|2264.95|2264.45|2262.45|2261.95|2264.95|2264.45|2261.45|2260.95|550
1624869600000|2021-06-28 08:40:00|2262.32|2261.82|2261.57|2261.07|2263.45|2262.95|2261.45|2260.95|391
1624869900000|2021-06-28 08:45:00|2261.45|2260.95|2261.95|2261.45|2262.45|2261.95|2260.2|2259.7|519
1624870200000|2021-06-28 08:50:00|2261.82|2261.32|2262.7|2262.2|2263.07|2262.57|2261.32|2260.82|357
1624870500000|2021-06-28 08:55:00|2262.82|2262.32|2264.95|2264.45|2265.2|2264.7|2262.82|2262.32|601
1624870800000|2021-06-28 09:00:00|2264.82|2264.32|2266.45|2265.95|2266.57|2266.07|2264.82|2264.32|513
1624871100000|2021-06-28 09:05:00|2266.57|2266.07|2266.95|2266.45|2266.95|2266.45|2264.95|2264.45|471
1624871400000|2021-06-28 09:10:00|2266.82|2266.32|2267.45|2266.95|2267.45|2266.95|2265.95|2265.45|386
1624871700000|2021-06-28 09:15:00|2267.32|2266.82|2266.45|2265.95|2267.32|2266.82|2265.2|2264.7|403
1624872000000|2021-06-28 09:20:00|2266.32|2265.82|2267.2|2266.7|2267.7|2267.2|2265.7|2265.2|330
1624872300000|2021-06-28 09:25:00|2266.95|2266.45|2267.7|2267.2|2267.95|2267.45|2266.45|2265.95|252
1624872600000|2021-06-28 09:30:00|2267.57|2267.07|2267.07|2266.57|2267.7|2267.2|2266.2|2265.7|386
1624872900000|2021-06-28 09:35:00|2266.95|2266.45|2267.45|2266.95|2267.7|2267.2|2265.95|2265.45|272
1624873200000|2021-06-28 09:40:00|2267.32|2266.82|2268.95|2268.45|2268.95|2268.45|2266.7|2266.2|302
1624873500000|2021-06-28 09:45:00|2268.7|2268.2|2267.57|2267.07|2269.7|2269.2|2267.2|2266.7|422
1624873800000|2021-06-28 09:50:00|2267.7|2267.2|2266.95|2266.45|2267.82|2267.32|2266.7|2266.2|390
1624874100000|2021-06-28 09:55:00|2266.82|2266.32|2267.32|2266.82|2267.7|2267.2|2266.7|2266.2|227
1624874400000|2021-06-28 10:00:00|2267.2|2266.7|2265.95|2265.45|2267.2|2266.7|2265.95|2265.45|270
1624874700000|2021-06-28 10:05:00|2265.7|2265.2|2264.57|2264.07|2265.95|2265.45|2264.45|2263.95|434
1624875000000|2021-06-28 10:10:00|2264.7|2264.2|2262.95|2262.45|2265.2|2264.7|2262.57|2262.07|352
1624875300000|2021-06-28 10:15:00|2262.82|2262.32|2262.57|2262.07|2262.95|2262.45|2261.45|2260.95|418
1624875600000|2021-06-28 10:20:00|2262.7|2262.2|2262.45|2261.95|2262.7|2262.2|2261.2|2260.7|524
1624875900000|2021-06-28 10:25:00|2262.32|2261.82|2262.7|2262.2|2263.2|2262.7|2261.7|2261.2|281
1624876200000|2021-06-28 10:30:00|2262.45|2261.95|2262.7|2262.2|2262.95|2262.45|2261.7|2261.2|257
1624876500000|2021-06-28 10:35:00|2262.82|2262.32|2263.95|2263.45|2263.95|2263.45|2262.32|2261.82|212
1624876800000|2021-06-28 10:40:00|2264.07|2263.57|2265.82|2265.32|2266.2|2265.7|2264.07|2263.57|225
1624877100000|2021-06-28 10:45:00|2265.7|2265.2|2266.2|2265.7|2266.7|2266.2|2265.45|2264.95|318
1624877400000|2021-06-28 10:50:00|2265.95|2265.45|2266.2|2265.7|2266.45|2265.95|2265.7|2265.2|180
1624877700000|2021-06-28 10:55:00|2266.32|2265.82|2265.7|2265.2|2266.7|2266.2|2265.7|2265.2|165
1624878000000|2021-06-28 11:00:00|2265.57|2265.07|2265.95|2265.45|2265.95|2265.45|2265.07|2264.57|198
1624878300000|2021-06-28 11:05:00|2266.07|2265.57|2266.45|2265.95|2267.2|2266.7|2265.95|2265.45|407
1624878600000|2021-06-28 11:10:00|2266.32|2265.82|2265.7|2265.2|2266.45|2265.95|2265.2|2264.7|399
1624878900000|2021-06-28 11:15:00|2265.82|2265.32|2265.95|2265.45|2266.32|2265.82|2264.7|2264.2|314
1624879200000|2021-06-28 11:20:00|2266.07|2265.57|2267.57|2267.07|2267.95|2267.45|2265.95|2265.45|322
1624879500000|2021-06-28 11:25:00|2267.45|2266.95|2266.7|2266.2|2267.7|2267.2|2266.45|2265.95|238
1624879800000|2021-06-28 11:30:00|2266.82|2266.32|2267.7|2267.2|2268.07|2267.57|2266.45|2265.95|306
1624880100000|2021-06-28 11:35:00|2267.57|2267.07|2267.45|2266.95|2268.2|2267.7|2267.32|2266.82|359
1624880400000|2021-06-28 11:40:00|2267.43|2266.93|2266.18|2265.68|2267.68|2267.18|2266.18|2265.68|350
1624880700000|2021-06-28 11:45:00|2266.05|2265.55|2266.68|2266.18|2266.68|2266.18|2265.55|2265.05|297
1624881000000|2021-06-28 11:50:00|2266.8|2266.3|2266.68|2266.18|2266.93|2266.43|2265.93|2265.43|455
1624881300000|2021-06-28 11:55:00|2266.55|2266.05|2266.43|2265.93|2266.93|2266.43|2265.8|2265.3|261
1624881600000|2021-06-28 12:00:00|2266.3|2265.8|2265.93|2265.43|2266.68|2266.18|2265.68|2265.18|357
1624881900000|2021-06-28 12:05:00|2266.05|2265.55|2264.93|2264.43|2266.05|2265.55|2264.93|2264.43|197
1624882200000|2021-06-28 12:10:00|2264.8|2264.3|2264.93|2264.43|2265.18|2264.68|2264.43|2263.93|269
1624882500000|2021-06-28 12:15:00|2265.05|2264.55|2264.18|2263.68|2265.18|2264.68|2264.05|2263.55|308
1624882800000|2021-06-28 12:20:00|2264.3|2263.8|2264.68|2264.18|2264.93|2264.43|2263.43|2262.93|832
1624883100000|2021-06-28 12:25:00|2264.55|2264.05|2264.68|2264.18|2264.68|2264.18|2263.18|2262.68|887
1624883400000|2021-06-28 12:30:00|2264.55|2264.05|2264.68|2264.18|2265.55|2265.05|2264.05|2263.55|344
1624883700000|2021-06-28 12:35:00|2264.55|2264.05|2266.18|2265.68|2267.43|2266.93|2264.43|2263.93|753
1624884000000|2021-06-28 12:40:00|2266.43|2265.93|2266.55|2266.05|2266.93|2266.43|2266.05|2265.55|161
1624884300000|2021-06-28 12:45:00|2266.68|2266.18|2266.93|2266.43|2266.93|2266.43|2265.93|2265.43|128
1624884600000|2021-06-28 12:50:00|2266.8|2266.3|2266.68|2266.18|2267.18|2266.68|2266.18|2265.68|194
1624884900000|2021-06-28 12:55:00|2266.55|2266.05|2266.18|2265.68|2267.18|2266.68|2265.93|2265.43|283
1624885200000|2021-06-28 13:00:00|2266.05|2265.55|2266.43|2265.93|2267.3|2266.8|2266.05|2265.55|224
1624885500000|2021-06-28 13:05:00|2266.3|2265.8|2266.43|2265.93|2267.05|2266.55|2266.18|2265.68|210
1624885800000|2021-06-28 13:10:00|2266.55|2266.05|2265.68|2265.18|2266.68|2266.18|2265.18|2264.68|231
1624886100000|2021-06-28 13:15:00|2265.55|2265.05|2265.93|2265.43|2266.43|2265.93|2265.43|2264.93|93
1624886400000|2021-06-28 13:20:00|2265.8|2265.3|2265.8|2265.3|2266.18|2265.68|2265.43|2264.93|276
1624886700000|2021-06-28 13:25:00|2265.68|2265.18|2265.18|2264.68|2265.93|2265.43|2265.18|2264.68|297
1624887000000|2021-06-28 13:30:00|2265.3|2264.8|2263.68|2263.18|2266.93|2266.43|2263.18|2262.68|1003
1624887300000|2021-06-28 13:35:00|2263.8|2263.3|2262.55|2262.05|2263.93|2263.43|2261.05|2260.55|1599
1624887600000|2021-06-28 13:40:00|2262.68|2262.18|2260.68|2260.18|2262.68|2262.18|2258.68|2258.18|897
1624887900000|2021-06-28 13:45:00|2261.05|2260.55|2259.68|2259.18|2261.05|2260.55|2258.93|2258.43|784
1624888200000|2021-06-28 13:50:00|2259.55|2259.05|2260.68|2260.18|2260.93|2260.43|2259.18|2258.68|1058
1624888500000|2021-06-28 13:55:00|2260.8|2260.3|2260.18|2259.68|2261.43|2260.93|2258.93|2258.43|879
1624888800000|2021-06-28 14:00:00|2260.05|2259.55|2259.8|2259.3|2260.68|2260.18|2258.43|2257.93|882
1624889100000|2021-06-28 14:05:00|2259.68|2259.18|2258.55|2258.05|2260.05|2259.55|2258.3|2257.8|490
1624889400000|2021-06-28 14:10:00|2258.56|2258.06|2258.44|2257.94|2258.94|2258.44|2257.56|2257.06|830
1624889700000|2021-06-28 14:15:00|2258.31|2257.81|2258.56|2258.06|2259.19|2258.69|2257.44|2256.94|566
1624890000000|2021-06-28 14:20:00|2258.44|2257.94|2256.69|2256.19|2258.69|2258.19|2255.94|2255.44|1073
1624890300000|2021-06-28 14:25:00|2256.56|2256.06|2257.69|2257.19|2257.94|2257.44|2256.44|2255.94|828
1624890600000|2021-06-28 14:30:00|2257.44|2256.94|2256.94|2256.44|2257.69|2257.19|2256.69|2256.19|563
1624890900000|2021-06-28 14:35:00|2256.69|2256.19|2255.69|2255.19|2256.69|2256.19|2254.94|2254.44|931
1624891200000|2021-06-28 14:40:00|2255.56|2255.06|2254.94|2254.44|2255.69|2255.19|2254.69|2254.19|550
1624891500000|2021-06-28 14:45:00|2254.81|2254.31|2255.31|2254.81|2255.44|2254.94|2253.69|2253.19|1755
1624891800000|2021-06-28 14:50:00|2255.19|2254.69|2258.19|2257.69|2258.19|2257.69|2255.19|2254.69|984
1624892100000|2021-06-28 14:55:00|2258.31|2257.81|2259.19|2258.69|2259.44|2258.94|2258.19|2257.69|900
1624892400000|2021-06-28 15:00:00|2259.06|2258.56|2259.19|2258.69|2259.44|2258.94|2258.44|2257.94|977
1624892700000|2021-06-28 15:05:00|2259.06|2258.56|2259.19|2258.69|2259.56|2259.06|2258.94|2258.44|963
1624893000000|2021-06-28 15:10:00|2259.06|2258.56|2259.94|2259.44|2260.19|2259.69|2258.94|2258.44|629
1624893300000|2021-06-28 15:15:00|2259.81|2259.31|2257.19|2256.69|2259.94|2259.44|2256.44|2255.94|1561
1624893600000|2021-06-28 15:20:00|2257.31|2256.81|2257.44|2255.94|2257.69|2257.19|2256.44|2255.94|2366
1624893900000|2021-06-28 15:25:00|2257.4|2255.9|2256.02|2254.52|2257.89|2256.39|2255.78|2254.28|708
1624894200000|2021-06-28 15:30:00|2255.99|2254.49|2255.76|2254.36|2257.64|2256.24|2255.64|2254.24|97
1624894500000|2021-06-28 15:35:00|2255.64|2254.24|2256.14|2254.74|2256.26|2254.86|2255.64|2254.24|0
1624894800000|2021-06-28 15:40:00|2256.01|2254.61|2257.26|2255.86|2258.64|2257.24|2256.01|2254.61|0
1624895100000|2021-06-28 15:45:00|2257.14|2255.74|2257.14|2255.74|2257.39|2255.99|2256.89|2255.49|0
1624895400000|2021-06-28 15:50:00|2257.01|2255.61|2258.64|2257.24|2258.76|2257.36|2257.01|2255.61|0
1624895700000|2021-06-28 15:55:00|2258.76|2257.36|2259.2|2257.7|2259.26|2257.86|2258.26|2256.86|65101
1624896000000|2021-06-28 16:00:00|2259.13|2257.63|2259.89|2258.39|2259.9|2258.4|2258.95|2257.45|0
1624896300000|2021-06-28 16:05:00|2259.9|2258.4|2259.67|2258.17|2259.9|2258.4|2259.41|2257.91|0
1624896600000|2021-06-28 16:10:00|2259.65|2258.15|2259.43|2257.93|2260.14|2258.64|2259.19|2257.69|0
1624896900000|2021-06-28 16:15:00|2259.42|2257.92|2259.37|2257.87|2259.84|2258.34|2258.9|2257.4|0
1624897200000|2021-06-28 16:20:00|2259.36|2257.86|2259.22|2257.72|2259.36|2257.86|2258.62|2257.12|0
1624897500000|2021-06-28 16:25:00|2259.26|2257.76|2258.85|2257.35|2259.38|2257.88|2258.59|2257.09|0
1624897800000|2021-06-28 16:30:00|2258.83|2257.33|2259.08|2257.58|2259.08|2257.58|2258.55|2257.05|0
1624898100000|2021-06-28 16:35:00|2259.12|2257.62|2258.96|2257.46|2259.49|2257.99|2258.96|2257.46|0
1624898400000|2021-06-28 16:40:00|2258.95|2257.45|2258.97|2257.47|2258.99|2257.49|2258.72|2257.22|0
1624898700000|2021-06-28 16:45:00|2258.91|2257.41|2259.23|2257.73|2259.23|2257.73|2258.71|2257.21|0
1624899000000|2021-06-28 16:50:00|2259.21|2257.71|2258.85|2257.35|2259.24|2257.74|2258.75|2257.25|0
1624899300000|2021-06-28 16:55:00|2258.81|2257.31|2258.68|2257.18|2259.2|2257.7|2258.68|2257.18|0
1624899600000|2021-06-28 17:00:00|2258.69|2257.19|2258.41|2256.91|2258.93|2257.43|2258.19|2256.69|0
1624899900000|2021-06-28 17:05:00|2258.43|2256.93|2258.16|2256.66|2258.67|2257.17|2258.16|2256.66|0
1624900200000|2021-06-28 17:10:00|2258.18|2256.68|2257.45|2255.95|2258.18|2256.68|2257.19|2255.69|0
1624900500000|2021-06-28 17:15:00|2257.42|2255.92|2258.13|2256.63|2258.13|2256.63|2257.42|2255.92|0
1624900800000|2021-06-28 17:20:00|2258.15|2256.65|2258.16|2256.66|2258.99|2257.49|2258.15|2256.65|0
1624901100000|2021-06-28 17:25:00|2258.18|2256.68|2257.45|2255.95|2258.4|2256.9|2257.42|2255.92|0
1624901400000|2021-06-28 17:30:00|2257.43|2255.93|2257.93|2256.43|2258.19|2256.69|2257.42|2255.92|0
1624901700000|2021-06-28 17:35:00|2257.94|2256.44|2258.65|2257.15|2258.93|2257.43|2257.94|2256.44|0
1624902000000|2021-06-28 17:40:00|2258.66|2257.16|2258.96|2257.46|2259.18|2257.68|2258.66|2257.16|0
1624902300000|2021-06-28 17:45:00|2258.97|2257.47|2259.72|2258.22|2259.82|2258.32|2258.97|2257.47|0
1624902600000|2021-06-28 17:50:00|2259.74|2258.24|2259.96|2258.46|2259.99|2258.49|2259.7|2258.2|0
1624902900000|2021-06-28 17:55:00|2259.95|2258.45|2260.23|2258.73|2260.45|2258.95|2259.7|2258.2|0
1624903200000|2021-06-28 18:00:00|2260.16|2258.66|2260.85|2259.35|2261.3|2259.8|2259.99|2258.49|0
1624903500000|2021-06-28 18:05:00|2260.79|2259.29|2260.96|2259.46|2261.1|2259.6|2260.52|2259.02|0
1624903800000|2021-06-28 18:10:00|2260.93|2259.43|2261.3|2259.8|2261.3|2259.8|2260.85|2259.35|0
1624904100000|2021-06-28 18:15:00|2261.31|2259.81|2261.42|2259.92|2261.57|2260.07|2261.31|2259.81|0
1624904400000|2021-06-28 18:20:00|2261.46|2259.96|2261.3|2259.8|2261.57|2260.07|2261.03|2259.53|0
1624904700000|2021-06-28 18:25:00|2261.28|2259.78|2261.06|2259.56|2261.28|2259.78|2260.79|2259.29|0
1624905000000|2021-06-28 18:30:00|2261.02|2259.52|2261.06|2259.56|2261.18|2259.68|2260.93|2259.43|0
1624905300000|2021-06-28 18:35:00|2260.99|2259.49|2261.02|2259.52|2261.23|2259.73|2260.79|2259.29|0
1624905600000|2021-06-28 18:40:00|2261.09|2259.59|2261.27|2259.77|2261.56|2260.06|2261.05|2259.55|0
1624905900000|2021-06-28 18:45:00|2261.28|2259.78|2261.07|2259.57|2261.31|2259.81|2261.03|2259.53|0
1624906200000|2021-06-28 18:50:00|2261.08|2259.58|2261.34|2259.84|2261.59|2260.09|2261.07|2259.57|0
1624906500000|2021-06-28 18:55:00|2261.35|2259.85|2261.58|2260.08|2261.84|2260.34|2261.33|2259.83|0
1624906800000|2021-06-28 19:00:00|2261.59|2260.09|2261.68|2260.18|2261.89|2260.39|2261.34|2259.84|0
1624907100000|2021-06-28 19:05:00|2261.69|2260.19|2260.81|2259.31|2261.69|2260.19|2260.7|2259.2|0
1624907400000|2021-06-28 19:10:00|2260.8|2259.3|2260.49|2258.99|2260.93|2259.43|2260.07|2258.57|0
1624907700000|2021-06-28 19:15:00|2260.45|2258.95|2260.55|2259.05|2260.56|2259.06|2260.22|2258.72|0
1624908000000|2021-06-28 19:20:00|2260.48|2258.98|2260.36|2258.86|2260.59|2259.09|2260.08|2258.58|0
1624908300000|2021-06-28 19:25:00|2260.35|2258.85|2261.11|2259.61|2261.6|2260.1|2260.35|2258.85|0
1624908600000|2021-06-28 19:30:00|2261.13|2259.63|2261.54|2260.04|2261.57|2260.07|2261.13|2259.63|0
1624908900000|2021-06-28 19:35:00|2261.53|2260.03|2261.56|2260.06|2261.79|2260.29|2261.29|2259.79|0
1624909200000|2021-06-28 19:40:00|2261.57|2260.07|2262|2260.5|2262.03|2260.53|2261.56|2260.06|0
1624909500000|2021-06-28 19:45:00|2261.99|2260.49|2261.5|2260|2261.99|2260.49|2261.21|2259.71|0
1624909800000|2021-06-28 19:50:00|2261.56|2260.06|2262.11|2260.61|2262.39|2260.89|2261.53|2260.03|0
1624910100000|2021-06-28 19:55:00|2262.12|2260.62|2261.42|2259.92|2262.12|2260.62|2260.48|2258.98|0
1624910400000|2021-06-28 20:00:00|2261.4|2259.9|2260.88|2259.38|2261.42|2259.92|2260.77|2259.27|0
1624910700000|2021-06-28 20:05:00|2260.86|2259.36|2261.08|2259.58|2261.08|2259.58|2260.64|2259.14|0
1624911000000|2021-06-28 20:10:00|2261.1|2259.6|2261.34|2259.84|2261.48|2259.98|2261.08|2259.58|0
1624911300000|2021-06-28 20:15:00|2261.36|2259.86|2261.34|2259.84|2261.58|2260.08|2261.24|2259.74|0
1624911600000|2021-06-28 20:20:00|2261.36|2259.86|2261.58|2260.08|2261.58|2260.08|2261.34|2259.84|0
1624911900000|2021-06-28 20:25:00|2261.56|2260.06|2261.36|2259.86|2261.58|2260.08|2261.34|2259.84|0
1624912200000|2021-06-28 20:30:00|2261.38|2259.88|2261.6|2260.1|2261.7|2260.2|2261.36|2259.86|0
1624912500000|2021-06-28 20:35:00|2261.62|2260.12|2262.01|2260.51|2262.01|2260.51|2261.62|2260.12|0
1624912800000|2021-06-28 20:40:00|2261.99|2260.49|2261.91|2260.41|2262.01|2260.51|2261.7|2260.2|0
1624913100000|2021-06-28 20:45:00|2261.93|2260.43|2261.6|2260.1|2262.01|2260.51|2261.6|2260.1|0
1624913400000|2021-06-28 20:50:00|2261.62|2260.12|2261.6|2260.1|2261.7|2260.2|2261.26|2259.76|0
1624913700000|2021-06-28 20:55:00|2261.58|2260.08|2261.77|2260.27|2261.92|2260.42|2261.5|2260|0
1624914000000|2021-06-28 21:00:00|2261.82|2260.32|2261.77|2260.27|2261.82|2260.32|2261.77|2260.27|0
1624914300000|2021-06-28 21:05:00|2261.73|2260.23|2261.73|2260.23|2261.77|2260.27|2261.73|2260.23|0
1624914600000|2021-06-28 21:10:00|2261.77|2260.27|2261.82|2260.32|2261.9|2260.4|2261.77|2260.27|0
1624914900000|2021-06-28 21:15:00|2261.86|2260.36|2261.82|2260.32|2261.86|2260.36|2261.82|2260.32|0
1624915500000|2021-06-28 21:25:00|2261.86|2260.36|2261.86|2260.36|2261.86|2260.36|2261.86|2260.36|0
1624915800000|2021-06-28 21:30:00|2261.82|2260.32|2261.86|2260.36|2261.86|2260.36|2261.82|2260.32|0
1624916100000|2021-06-28 21:35:00|2261.82|2260.32|2261.86|2260.36|2261.86|2260.36|2261.82|2260.32|0
1624916400000|2021-06-28 21:40:00|2261.9|2260.4|2261.9|2260.4|2261.94|2260.44|2261.9|2260.4|0
1624916700000|2021-06-28 21:45:00|2261.82|2260.32|2261.82|2260.32|2261.82|2260.32|2261.77|2260.27|0
1624917300000|2021-06-28 21:55:00|2261.77|2260.27|2261.82|2260.32|2261.82|2260.32|2261.77|2260.27|0
1624917600000|2021-06-28 22:00:00|2261.76|2260.26|2260.46|2258.96|2261.76|2260.26|2260.16|2258.66|0
1624917900000|2021-06-28 22:05:00|2260.47|2258.97|2260.16|2258.66|2260.57|2259.07|2260.16|2258.66|0
1624918200000|2021-06-28 22:10:00|2260.18|2258.68|2260.36|2258.86|2260.46|2258.96|2260.16|2258.66|0
1624918500000|2021-06-28 22:15:00|2260.38|2258.88|2260.46|2258.96|2260.46|2258.96|2260.36|2258.86|0
1624918800000|2021-06-28 22:20:00|2260.47|2258.97|2260.26|2258.76|2260.57|2259.07|2260.26|2258.76|0
1624919100000|2021-06-28 22:25:00|2260.25|2258.75|2260.26|2258.76|2260.36|2258.86|2260.21|2258.71|0
1624919400000|2021-06-28 22:30:00|2260.25|2258.75|2260.36|2258.86|2260.36|2258.86|2260.16|2258.66|0
1624919700000|2021-06-28 22:35:00|2260.4|2258.9|2260.36|2258.86|2260.57|2259.07|2260.36|2258.86|0
1624920000000|2021-06-28 22:40:00|2260.37|2258.87|2260.46|2258.96|2260.46|2258.96|2260.37|2258.87|0
1624920300000|2021-06-28 22:45:00|2260.47|2258.97|2260.36|2258.86|2260.57|2259.07|2260.36|2258.86|0
1624920600000|2021-06-28 22:50:00|2260.35|2258.85|2260.16|2258.66|2260.36|2258.86|2260.16|2258.66|0
1624920900000|2021-06-28 22:55:00|2260.17|2258.67|2260.26|2258.76|2260.26|2258.76|2260.11|2258.61|0
1624921200000|2021-06-28 23:00:00|2260.28|2258.78|2260.31|2258.81|2260.36|2258.86|2260.06|2258.56|0
1624921500000|2021-06-28 23:05:00|2260.3|2258.8|2260.16|2258.66|2260.3|2258.8|2260.06|2258.56|0
1624921800000|2021-06-28 23:10:00|2260.18|2258.68|2260.36|2258.86|2260.46|2258.96|2260.18|2258.68|0
1624922100000|2021-06-28 23:15:00|2260.35|2258.85|2260.57|2259.07|2260.57|2259.07|2260.26|2258.76|0
1624922400000|2021-06-28 23:20:00|2260.55|2259.05|2260.57|2259.07|2260.67|2259.17|2260.46|2258.96|0
1624922700000|2021-06-28 23:25:00|2260.55|2259.05|2260.26|2258.76|2260.57|2259.07|2260.26|2258.76|0
1624923000000|2021-06-28 23:30:00|2260.25|2258.75|2260.26|2258.76|2260.36|2258.86|2260.06|2258.56|0
1624923300000|2021-06-28 23:35:00|2260.25|2258.75|2260.06|2258.56|2260.25|2258.75|2260.06|2258.56|0
1624923600000|2021-06-28 23:40:00|2260.07|2258.57|2260.04|2258.54|2260.26|2258.76|2259.92|2258.42|0
1624923900000|2021-06-28 23:45:00|2259.92|2258.42|2260.26|2258.76|2260.26|2258.76|2259.81|2258.31|0
1624924200000|2021-06-28 23:50:00|2260.24|2258.74|2260.06|2258.56|2260.26|2258.76|2259.92|2258.42|0
1624924500000|2021-06-28 23:55:00|2260.04|2258.54|2260.16|2258.66|2260.16|2258.66|2259.87|2258.37|0
1624924800000|2021-06-29 00:00:00|2260.14|2258.64|2259.06|2257.56|2260.16|2258.66|2258.86|2257.36|0
1624925100000|2021-06-29 00:05:00|2259.05|2257.55|2259.17|2257.67|2259.51|2258.01|2258.86|2257.36|0
1624925400000|2021-06-29 00:10:00|2259.18|2257.68|2259.52|2258.02|2259.52|2258.02|2259.17|2257.67|0
1624925700000|2021-06-29 00:15:00|2259.51|2258.01|2259.42|2257.92|2259.56|2258.06|2258.18|2256.68|0
1624926000000|2021-06-29 00:20:00|2259.38|2257.88|2259.32|2257.82|2259.8|2258.3|2259.32|2257.82|0
1624926300000|2021-06-29 00:25:00|2259.33|2257.83|2259.6|2258.1|2259.6|2258.1|2258.86|2257.36|0
1624926600000|2021-06-29 00:30:00|2259.59|2258.09|2260.34|2258.84|2260.52|2259.02|2259.12|2257.62|0
1624926900000|2021-06-29 00:35:00|2260.38|2258.88|2259.63|2258.13|2260.48|2258.98|2259.53|2258.03|0
1624927200000|2021-06-29 00:40:00|2259.59|2258.09|2259.64|2258.14|2259.78|2258.28|2259.3|2257.8|0
1624927500000|2021-06-29 00:45:00|2259.61|2258.11|2259.08|2257.58|2260.01|2258.51|2259.08|2257.58|0
1624927800000|2021-06-29 00:50:00|2259.09|2257.59|2259.41|2257.91|2259.54|2258.04|2258.73|2257.23|0
1624928100000|2021-06-29 00:55:00|2259.42|2257.92|2259.18|2257.68|2259.54|2258.04|2258.62|2257.12|0
1624928400000|2021-06-29 01:00:00|2259.14|2257.64|2258.75|2257.25|2259.14|2257.64|2258.42|2256.92|0
1624928700000|2021-06-29 01:05:00|2258.74|2257.24|2258.42|2256.92|2258.98|2257.48|2258.42|2256.92|0
1624929000000|2021-06-29 01:10:00|2258.4|2256.9|2257.67|2256.17|2258.4|2256.9|2257.67|2256.17|0
1624929300000|2021-06-29 01:15:00|2257.66|2256.16|2258.77|2257.27|2259|2257.5|2257.44|2255.94|0
1624929600000|2021-06-29 01:20:00|2258.78|2257.28|2258.54|2257.04|2258.91|2257.41|2258.19|2256.69|0
1624929900000|2021-06-29 01:25:00|2258.53|2257.03|2258.78|2257.28|2259.15|2257.65|2258.42|2256.92|0
1624930200000|2021-06-29 01:30:00|2258.75|2257.25|2257.93|2256.43|2258.75|2257.25|2257.93|2256.43|0
1624930500000|2021-06-29 01:35:00|2257.96|2256.46|2257.92|2256.42|2258.04|2256.54|2257.42|2255.92|0
1624930800000|2021-06-29 01:40:00|2257.91|2256.41|2258.19|2256.69|2258.44|2256.94|2257.61|2256.11|0
1624931100000|2021-06-29 01:45:00|2258.15|2256.65|2256.98|2255.48|2258.33|2256.83|2256.87|2255.37|0
1624931400000|2021-06-29 01:50:00|2256.95|2255.45|2257.47|2255.97|2257.63|2256.13|2256.63|2255.13|0
1624931700000|2021-06-29 01:55:00|2257.48|2255.98|2257.43|2255.93|2257.48|2255.98|2256.93|2255.43|0
1624932000000|2021-06-29 02:00:00|2257.36|2255.86|2257.19|2255.69|2257.65|2256.15|2256.95|2255.45|0
1624932300000|2021-06-29 02:05:00|2257.26|2255.76|2257.42|2255.92|2257.86|2256.36|2257.04|2255.54|0
1624932600000|2021-06-29 02:10:00|2257.41|2255.91|2257.64|2256.14|2257.65|2256.15|2257.18|2255.68|0
1624932900000|2021-06-29 02:15:00|2257.57|2256.07|2257.39|2255.89|2257.57|2256.07|2257.14|2255.64|0
1624933200000|2021-06-29 02:20:00|2257.32|2255.82|2257.63|2256.13|2257.64|2256.14|2257.16|2255.66|0
1624933500000|2021-06-29 02:25:00|2257.59|2256.09|2257.39|2255.89|2257.64|2256.14|2257.39|2255.89|0
1624933800000|2021-06-29 02:30:00|2257.16|2255.66|2257.15|2255.65|2258.1|2256.6|2256.93|2255.43|0
1624934100000|2021-06-29 02:35:00|2257.14|2255.64|2257.39|2255.89|2257.4|2255.9|2257.14|2255.64|0
1624934400000|2021-06-29 02:40:00|2257.37|2255.87|2257.4|2255.9|2257.85|2256.35|2256.94|2255.44|0
1624934700000|2021-06-29 02:45:00|2257.42|2255.92|2257.98|2256.48|2257.98|2256.48|2257.39|2255.89|0
1624935000000|2021-06-29 02:50:00|2257.97|2256.47|2257.86|2256.36|2257.98|2256.48|2257.85|2256.35|0
1624935300000|2021-06-29 02:55:00|2257.8|2256.3|2257.87|2256.37|2258.1|2256.6|2257.64|2256.14|0
1624935600000|2021-06-29 03:00:00|2257.88|2256.38|2257.85|2256.35|2258.1|2256.6|2257.64|2256.14|0
1624935900000|2021-06-29 03:05:00|2257.82|2256.32|2257.37|2255.87|2257.85|2256.35|2257.14|2255.64|0
1624936200000|2021-06-29 03:10:00|2257.36|2255.86|2257.72|2256.22|2257.72|2256.22|2257.14|2255.64|0
1624936500000|2021-06-29 03:15:00|2257.69|2256.19|2257.85|2256.35|2257.86|2256.36|2257.61|2256.11|0
1624936800000|2021-06-29 03:20:00|2257.86|2256.36|2257.63|2256.13|2258.08|2256.58|2257.39|2255.89|0
1624937100000|2021-06-29 03:25:00|2257.66|2256.16|2257.63|2256.13|2257.74|2256.24|2257.39|2255.89|0
1624937400000|2021-06-29 03:30:00|2257.66|2256.16|2257.87|2256.37|2258.09|2256.59|2257.4|2255.9|0
1624937700000|2021-06-29 03:35:00|2257.75|2256.25|2256.95|2255.45|2257.87|2256.37|2256.95|2255.45|0
1624938000000|2021-06-29 03:40:00|2256.96|2255.46|2257.04|2255.54|2257.19|2255.69|2256.94|2255.44|0
1624938300000|2021-06-29 03:45:00|2257.07|2255.57|2257.75|2256.25|2257.88|2256.38|2256.94|2255.44|0
1624938600000|2021-06-29 03:50:00|2257.79|2256.29|2257.18|2255.68|2257.88|2256.38|2257.18|2255.68|0
1624938900000|2021-06-29 03:55:00|2257.16|2255.66|2257.53|2256.03|2257.65|2256.15|2256.94|2255.44|0
1624939200000|2021-06-29 04:00:00|2257.56|2256.06|2258.22|2256.72|2258.22|2256.72|2257.19|2255.69|0
1624939500000|2021-06-29 04:05:00|2258.19|2256.69|2258.59|2257.09|2258.59|2257.09|2257.99|2256.49|0
1624939800000|2021-06-29 04:10:00|2258.56|2257.06|2258.48|2256.98|2258.6|2257.1|2258.24|2256.74|0
1624940100000|2021-06-29 04:15:00|2258.44|2256.94|2259.64|2258.14|2259.77|2258.27|2258.38|2256.88|0
1624940400000|2021-06-29 04:20:00|2259.65|2258.15|2258.84|2257.34|2259.65|2258.15|2258.84|2257.34|0
1624940700000|2021-06-29 04:25:00|2258.88|2257.38|2258.58|2257.08|2258.94|2257.44|2258.56|2257.06|0
1624941000000|2021-06-29 04:30:00|2258.56|2257.06|2258.13|2256.63|2258.57|2257.07|2258.1|2256.6|0
1624941300000|2021-06-29 04:35:00|2258.11|2256.61|2258.37|2256.87|2258.37|2256.87|2257.89|2256.39|0
1624941600000|2021-06-29 04:40:00|2258.43|2256.93|2258.62|2257.12|2258.71|2257.21|2258.16|2256.66|0
1624941900000|2021-06-29 04:45:00|2258.63|2257.13|2258.71|2257.21|2259.09|2257.59|2258.48|2256.98|0
1624942200000|2021-06-29 04:50:00|2258.73|2257.23|2258.86|2257.36|2258.97|2257.47|2258.73|2257.23|0
1624942500000|2021-06-29 04:55:00|2258.87|2257.37|2258.64|2257.14|2258.87|2257.37|2258.39|2256.89|0
1624942800000|2021-06-29 05:00:00|2258.63|2257.13|2258.87|2257.37|2259.11|2257.61|2258.63|2257.13|0
1624943100000|2021-06-29 05:05:00|2258.88|2257.38|2258.65|2257.15|2259.09|2257.59|2258.39|2256.89|0
1624943400000|2021-06-29 05:10:00|2258.67|2257.17|2259|2257.5|2259.45|2257.95|2258.67|2257.17|0
1624943700000|2021-06-29 05:15:00|2259.04|2257.54|2259.11|2257.61|2259.46|2257.96|2258.88|2257.38|0
1624944000000|2021-06-29 05:20:00|2259.1|2257.6|2259.52|2258.02|2259.52|2258.02|2258.45|2256.95|0
1624944300000|2021-06-29 05:25:00|2259.48|2257.98|2259.39|2257.89|2259.74|2258.24|2259.29|2257.79|0
1624944600000|2021-06-29 05:30:00|2259.42|2257.92|2260.15|2258.65|2260.77|2259.27|2259.29|2257.79|0
1624944900000|2021-06-29 05:35:00|2260.16|2258.66|2260.37|2258.87|2260.51|2259.01|2259.8|2258.3|0
1624945200000|2021-06-29 05:40:00|2260.38|2258.88|2260.32|2258.82|2260.78|2259.28|2260.27|2258.77|0
1624945500000|2021-06-29 05:45:00|2260.35|2258.85|2259.63|2258.13|2260.78|2259.28|2259.62|2258.12|0
1624945800000|2021-06-29 05:50:00|2259.64|2258.14|2259.91|2258.41|2260.13|2258.63|2259.39|2257.89|0
1624946100000|2021-06-29 05:55:00|2259.94|2258.44|2260.18|2258.68|2260.4|2258.9|2259.91|2258.41|0
1624946400000|2021-06-29 06:00:00|2260.14|2258.64|2259.24|2257.74|2260.18|2258.68|2258.62|2257.12|0
1624946700000|2021-06-29 06:05:00|2259.31|2257.81|2259.69|2258.19|2259.92|2258.42|2259.31|2257.81|0
1624947000000|2021-06-29 06:10:00|2259.68|2258.18|2259.03|2257.53|2260.6|2259.1|2259|2257.5|0
1624947300000|2021-06-29 06:15:00|2259.1|2257.6|2259.78|2258.28|2259.91|2258.41|2258.65|2257.15|0
1624947600000|2021-06-29 06:20:00|2259.75|2258.25|2259.88|2258.38|2259.92|2258.42|2259.46|2257.96|0
1624947900000|2021-06-29 06:25:00|2259.9|2258.4|2260.86|2259.36|2260.86|2259.36|2259.9|2258.4|0
1624948200000|2021-06-29 06:30:00|2260.85|2259.35|2263.51|2262.11|2263.51|2262.11|2260.39|2258.99|8
1624948500000|2021-06-29 06:35:00|2263.64|2262.24|2262.76|2261.36|2263.76|2262.36|2262.76|2261.36|5
1624948800000|2021-06-29 06:40:00|2262.39|2260.99|2261.39|2259.99|2262.51|2261.11|2261.39|2259.99|17
1624949100000|2021-06-29 06:45:00|2261.51|2260.11|2261.39|2259.99|2263.39|2261.99|2261.39|2259.99|2
1624949400000|2021-06-29 06:50:00|2261.51|2260.11|2261.64|2260.24|2261.89|2260.49|2261.39|2259.99|14
1624949700000|2021-06-29 06:55:00|2261.69|2260.19|2259.64|2258.14|2261.69|2260.19|2259.4|2257.9|0
1624950000000|2021-06-29 07:00:00|2259.78|2258.28|2267.31|2266.81|2267.44|2266.94|2256.94|2256.44|3209
1624950300000|2021-06-29 07:05:00|2267.19|2266.69|2273.94|2273.44|2275.44|2274.94|2266.94|2266.44|2872
1624950600000|2021-06-29 07:10:00|2274.19|2273.69|2275.31|2274.81|2276.31|2275.81|2272.94|2272.44|2854
1624950900000|2021-06-29 07:15:00|2275.19|2274.69|2272.19|2271.69|2277.56|2277.06|2272.19|2271.69|1576
1624951200000|2021-06-29 07:20:00|2272.31|2271.81|2273.19|2272.69|2275.44|2274.94|2271.69|2271.19|1080
1624951500000|2021-06-29 07:25:00|2273.06|2272.56|2273.06|2272.56|2274.69|2274.19|2271.81|2271.31|732
1624951800000|2021-06-29 07:30:00|2273.19|2272.69|2274.19|2273.69|2276.06|2275.56|2271.94|2271.44|906
1624952100000|2021-06-29 07:35:00|2274.31|2273.81|2271.69|2271.19|2274.69|2274.19|2270.94|2270.44|628
1624952400000|2021-06-29 07:40:00|2271.56|2271.06|2272.94|2272.44|2273.44|2272.94|2271.44|2270.94|629
1624952700000|2021-06-29 07:45:00|2273.06|2272.56|2275.19|2274.69|2275.44|2274.94|2273.06|2272.56|790
1624953000000|2021-06-29 07:50:00|2275.06|2274.56|2272.94|2272.44|2275.19|2274.69|2272.19|2271.69|633
1624953300000|2021-06-29 07:55:00|2273.19|2272.69|2274.44|2273.94|2274.69|2274.19|2272.94|2272.44|565
1624953600000|2021-06-29 08:00:00|2274.56|2274.06|2274.31|2273.81|2275.06|2274.56|2272.69|2272.19|596
1624953900000|2021-06-29 08:05:00|2274.44|2273.94|2275.94|2275.44|2276.19|2275.69|2274.19|2273.69|757
1624954200000|2021-06-29 08:10:00|2276.19|2275.69|2276.94|2276.44|2278.31|2277.81|2276.19|2275.69|775
1624954500000|2021-06-29 08:15:00|2277.06|2276.56|2276.44|2275.94|2277.81|2277.31|2275.81|2275.31|458
1624954800000|2021-06-29 08:20:00|2276.69|2276.19|2276.44|2275.94|2277.81|2277.31|2275.06|2274.56|584
1624955100000|2021-06-29 08:25:00|2276.56|2276.06|2273.69|2273.19|2276.69|2276.19|2273.69|2273.19|378
1624955400000|2021-06-29 08:30:00|2273.44|2272.94|2274.06|2273.56|2274.69|2274.19|2273.19|2272.69|428
1624955700000|2021-06-29 08:35:00|2273.94|2273.44|2274.19|2273.69|2274.94|2274.44|2272.81|2272.31|576
1624956000000|2021-06-29 08:40:00|2274.31|2273.81|2273.19|2272.69|2274.69|2274.19|2272.69|2272.19|375
1624956300000|2021-06-29 08:45:00|2273.06|2272.56|2273.69|2273.19|2273.81|2273.31|2272.69|2272.19|229
1624956600000|2021-06-29 08:50:00|2273.81|2273.31|2274.44|2273.94|2274.44|2273.94|2272.69|2272.19|546
1624956900000|2021-06-29 08:55:00|2274.56|2274.06|2274.69|2274.19|2275.19|2274.69|2273.69|2273.19|458
1624957200000|2021-06-29 09:00:00|2274.81|2274.31|2275.19|2274.69|2275.44|2274.94|2274.19|2273.69|491
1624957500000|2021-06-29 09:05:00|2275.31|2274.81|2276.06|2275.56|2276.69|2276.19|2274.81|2274.31|665
1624957800000|2021-06-29 09:10:00|2276.19|2275.69|2275.56|2275.06|2276.69|2276.19|2274.19|2273.69|595
1624958100000|2021-06-29 09:15:00|2275.44|2274.94|2276.69|2276.19|2276.69|2276.19|2274.44|2273.94|347
1624958400000|2021-06-29 09:20:00|2276.81|2276.31|2278.44|2277.94|2278.81|2278.31|2276.19|2275.69|605
1624958700000|2021-06-29 09:25:00|2278.56|2278.06|2277.81|2277.31|2279.69|2279.19|2277.69|2277.19|705
1624959000000|2021-06-29 09:30:00|2277.69|2277.19|2276.94|2276.44|2278.56|2278.06|2276.94|2276.44|426
1624959300000|2021-06-29 09:35:00|2277.06|2276.56|2274.94|2274.44|2277.44|2276.94|2274.69|2274.19|662
1624959600000|2021-06-29 09:40:00|2274.69|2274.19|2274.44|2273.94|2275.19|2274.69|2274.19|2273.69|565
1624959900000|2021-06-29 09:45:00|2274.56|2274.06|2276.19|2275.69|2276.69|2276.19|2274.44|2273.94|775
1624960200000|2021-06-29 09:50:00|2275.94|2275.44|2276.69|2276.19|2277.44|2276.94|2275.69|2275.19|560
1624960500000|2021-06-29 09:55:00|2276.81|2276.31|2276.69|2276.19|2277.69|2277.19|2276.19|2275.69|376
1624960800000|2021-06-29 10:00:00|2276.81|2276.31|2277.44|2276.94|2277.81|2277.31|2276.69|2276.19|620
1624961100000|2021-06-29 10:05:00|2277.69|2277.19|2275.44|2274.94|2277.69|2277.19|2275.31|2274.81|382
1624961400000|2021-06-29 10:10:00|2275.56|2275.06|2276.19|2275.69|2276.44|2275.94|2275.19|2274.69|237
1624961700000|2021-06-29 10:15:00|2276.31|2275.81|2278.19|2277.69|2278.19|2277.69|2275.94|2275.44|355
1624962000000|2021-06-29 10:20:00|2278.31|2277.81|2277.44|2276.94|2278.69|2278.19|2277.19|2276.69|328
1624962300000|2021-06-29 10:25:00|2277.56|2277.06|2278.19|2277.69|2278.44|2277.94|2277.19|2276.69|242
1624962600000|2021-06-29 10:30:00|2278.31|2277.81|2278.19|2277.69|2278.69|2278.19|2277.69|2277.19|370
1624962900000|2021-06-29 10:35:00|2278.06|2277.56|2277.94|2277.44|2278.44|2277.94|2277.69|2277.19|137
1624963200000|2021-06-29 10:40:00|2278.31|2277.81|2279.19|2278.69|2279.31|2278.81|2278.31|2277.81|227
1624963500000|2021-06-29 10:45:00|2279.06|2278.56|2278.31|2277.81|2279.06|2278.56|2278.06|2277.56|197
1624963800000|2021-06-29 10:50:00|2278.19|2277.69|2278.94|2278.44|2278.94|2278.44|2277.94|2277.44|129
1624964100000|2021-06-29 10:55:00|2279.19|2278.69|2279.44|2278.94|2279.69|2279.19|2278.69|2278.19|382
1624964400000|2021-06-29 11:00:00|2279.56|2279.06|2279.69|2279.19|2279.94|2279.44|2278.81|2278.31|477
1624964700000|2021-06-29 11:05:00|2279.56|2279.06|2279.19|2278.69|2279.56|2279.06|2278.69|2278.19|248
1624965000000|2021-06-29 11:10:00|2279.06|2278.56|2277.19|2276.69|2279.19|2278.69|2276.94|2276.44|517
1624965300000|2021-06-29 11:15:00|2277.31|2276.81|2277.94|2277.44|2277.94|2277.44|2277.19|2276.69|143
1624965600000|2021-06-29 11:20:00|2278.06|2277.56|2276.69|2276.19|2278.06|2277.56|2276.44|2275.94|307
1624965900000|2021-06-29 11:25:00|2276.56|2276.06|2275.81|2275.31|2276.69|2276.19|2275.69|2275.19|65
1624966200000|2021-06-29 11:30:00|2275.94|2275.44|2274.94|2274.44|2275.94|2275.44|2274.81|2274.31|167
1624966500000|2021-06-29 11:35:00|2274.69|2274.19|2276.19|2275.69|2276.44|2275.94|2274.44|2273.94|306
1624966800000|2021-06-29 11:40:00|2275.97|2275.47|2274.59|2274.09|2276.09|2275.59|2274.34|2273.84|304
1624967100000|2021-06-29 11:45:00|2274.47|2273.97|2274.72|2274.22|2274.97|2274.47|2274.34|2273.84|186
1624967400000|2021-06-29 11:50:00|2274.84|2274.34|2276.22|2275.72|2276.47|2275.97|2274.72|2274.22|291
1624967700000|2021-06-29 11:55:00|2276.09|2275.59|2276.59|2276.09|2276.84|2276.34|2275.72|2275.22|94
1624968000000|2021-06-29 12:00:00|2276.47|2275.97|2276.34|2275.84|2277.22|2276.72|2276.22|2275.72|387
1624968300000|2021-06-29 12:05:00|2276.22|2275.72|2276.47|2275.97|2276.72|2276.22|2276.22|2275.72|195
1624968600000|2021-06-29 12:10:00|2276.59|2276.09|2277.97|2277.47|2277.97|2277.47|2276.22|2275.72|471
1624968900000|2021-06-29 12:15:00|2277.84|2277.34|2278.47|2277.97|2278.72|2278.22|2277.47|2276.97|353
1624969200000|2021-06-29 12:20:00|2278.59|2278.09|2278.72|2278.22|2279.22|2278.72|2278.47|2277.97|396
1624969500000|2021-06-29 12:25:00|2278.59|2278.09|2278.72|2278.22|2279.22|2278.72|2278.22|2277.72|535
1624969800000|2021-06-29 12:30:00|2278.59|2278.09|2278.22|2277.72|2278.59|2278.09|2277.72|2277.22|391
1624970100000|2021-06-29 12:35:00|2278.34|2277.84|2278.22|2277.72|2278.97|2278.47|2277.47|2276.97|374
1624970400000|2021-06-29 12:40:00|2278.34|2277.84|2278.09|2277.59|2278.72|2278.22|2277.84|2277.34|445
1624970700000|2021-06-29 12:45:00|2278.22|2277.72|2279.09|2278.59|2279.34|2278.84|2277.72|2277.22|212
1624971000000|2021-06-29 12:50:00|2278.97|2278.47|2280.47|2279.97|2280.47|2279.97|2278.97|2278.47|223
1624971300000|2021-06-29 12:55:00|2280.59|2280.09|2280.34|2279.84|2280.97|2280.47|2280.22|2279.72|400
1624971600000|2021-06-29 13:00:00|2280.47|2279.97|2279.84|2279.34|2280.59|2280.09|2279.72|2279.22|219
1624971900000|2021-06-29 13:05:00|2279.97|2279.47|2278.97|2278.47|2279.97|2279.47|2278.34|2277.84|283
1624972200000|2021-06-29 13:10:00|2278.72|2278.22|2279.72|2279.22|2279.97|2279.47|2278.59|2278.09|573
1624972500000|2021-06-29 13:15:00|2279.59|2279.09|2278.97|2278.47|2280.22|2279.72|2278.84|2278.34|272
1624972800000|2021-06-29 13:20:00|2279.09|2278.59|2281.22|2280.72|2281.22|2280.72|2278.97|2278.47|205
1624973100000|2021-06-29 13:25:00|2280.97|2280.47|2280.72|2280.22|2281.22|2280.72|2280.47|2279.97|408
1624973400000|2021-06-29 13:30:00|2280.97|2280.47|2279.72|2279.22|2281.72|2281.22|2279.47|2278.97|895
1624973700000|2021-06-29 13:35:00|2279.97|2279.47|2279.09|2278.59|2279.97|2279.47|2278.97|2278.47|402
1624974000000|2021-06-29 13:40:00|2279.22|2278.72|2277.59|2277.09|2279.47|2278.97|2277.47|2276.97|480
1624974300000|2021-06-29 13:45:00|2277.72|2277.22|2277.72|2277.22|2278.72|2278.22|2277.47|2276.97|349
1624974600000|2021-06-29 13:50:00|2277.59|2277.09|2278.72|2278.22|2279.72|2279.22|2277.09|2276.59|510
1624974900000|2021-06-29 13:55:00|2278.97|2278.47|2278.22|2277.72|2278.97|2278.47|2276.72|2276.22|453
1624975200000|2021-06-29 14:00:00|2278.47|2277.97|2278.72|2278.22|2279.34|2278.84|2277.72|2277.22|822
1624975500000|2021-06-29 14:05:00|2278.84|2278.34|2277.72|2277.22|2279.72|2279.22|2277.72|2277.22|644
1624975800000|2021-06-29 14:10:00|2277.53|2277.03|2277.03|2276.53|2278.03|2277.53|2277.03|2276.53|511
1624976100000|2021-06-29 14:15:00|2277.15|2276.65|2278.28|2277.78|2278.53|2278.03|2276.78|2276.28|364
1624976400000|2021-06-29 14:20:00|2278.03|2277.53|2278.53|2278.03|2278.78|2278.28|2278.03|2277.53|402
1624976700000|2021-06-29 14:25:00|2278.65|2278.15|2280.28|2279.78|2280.28|2279.78|2278.65|2278.15|524
1624977000000|2021-06-29 14:30:00|2280.15|2279.65|2281.28|2280.78|2281.28|2280.78|2280.03|2279.53|608
1624977300000|2021-06-29 14:35:00|2281.15|2280.65|2280.28|2279.78|2281.53|2281.03|2280.03|2279.53|807
1624977600000|2021-06-29 14:40:00|2280.03|2279.53|2280.28|2279.78|2281.03|2280.53|2280.03|2279.53|596
1624977900000|2021-06-29 14:45:00|2280.4|2279.9|2282.03|2281.53|2282.03|2281.53|2280.28|2279.78|1030
1624978200000|2021-06-29 14:50:00|2281.9|2281.4|2281.78|2281.28|2283.28|2282.78|2281.53|2281.03|1535
1624978500000|2021-06-29 14:55:00|2281.65|2281.15|2279.78|2279.28|2282.03|2281.53|2279.53|2279.03|1131
1624978800000|2021-06-29 15:00:00|2279.65|2279.15|2279.15|2278.65|2280.03|2279.53|2278.78|2278.28|1356
1624979100000|2021-06-29 15:05:00|2279.03|2278.53|2279.53|2279.03|2279.9|2279.4|2279.03|2278.53|855
1624979400000|2021-06-29 15:10:00|2279.28|2278.78|2277.53|2277.03|2279.28|2278.78|2277.4|2276.9|1599
1624979700000|2021-06-29 15:15:00|2277.4|2276.9|2277.28|2276.78|2278.53|2278.03|2276.78|2276.28|1614
1624980000000|2021-06-29 15:20:00|2277.53|2277.03|2279|2277.5|2279|2278.03|2277.4|2276.9|2862
1624980300000|2021-06-29 15:25:00|2279.01|2277.51|2279.9|2278.4|2280.38|2278.88|2278.76|2277.26|1747
1624980600000|2021-06-29 15:30:00|2279.97|2278.47|2278.73|2277.33|2280.14|2278.64|2278.1|2276.7|14
1624980900000|2021-06-29 15:35:00|2278.85|2277.45|2279.48|2278.08|2279.73|2278.33|2278.73|2277.33|0
1624981200000|2021-06-29 15:40:00|2279.35|2277.95|2279.23|2277.83|2279.73|2278.33|2278.98|2277.58|0
1624981500000|2021-06-29 15:45:00|2279.35|2277.95|2280.23|2278.83|2280.48|2279.08|2279.35|2277.95|0
1624981800000|2021-06-29 15:50:00|2280.1|2278.7|2279.48|2278.08|2280.1|2278.7|2279.35|2277.95|0
1624982100000|2021-06-29 15:55:00|2279.73|2278.33|2279.4|2277.9|2279.98|2278.58|2279.23|2277.83|64394
1624982400000|2021-06-29 16:00:00|2279.36|2277.86|2279.05|2277.55|2279.36|2277.86|2278.56|2277.06|0
1624982700000|2021-06-29 16:05:00|2279.04|2277.54|2279.02|2277.52|2279.06|2277.56|2278.78|2277.28|0
1624983000000|2021-06-29 16:10:00|2279.03|2277.53|2279.05|2277.55|2279.29|2277.79|2278.81|2277.31|0
1624983300000|2021-06-29 16:15:00|2279.04|2277.54|2278.61|2277.11|2279.05|2277.55|2278.1|2276.6|0
1624983600000|2021-06-29 16:20:00|2278.6|2277.1|2279.15|2277.65|2279.15|2277.65|2278.37|2276.87|0
1624983900000|2021-06-29 16:25:00|2279.16|2277.66|2279.18|2277.68|2279.2|2277.7|2278.7|2277.2|0
1624984200000|2021-06-29 16:30:00|2279.17|2277.67|2278.43|2276.93|2279.18|2277.68|2278.41|2276.91|0
1624984500000|2021-06-29 16:35:00|2278.41|2276.91|2278.88|2277.38|2278.91|2277.41|2278.41|2276.91|0
1624984800000|2021-06-29 16:40:00|2278.89|2277.39|2278.85|2277.35|2279.15|2277.65|2278.72|2277.22|0
1624985100000|2021-06-29 16:45:00|2278.86|2277.36|2279.35|2277.85|2279.36|2277.86|2278.82|2277.32|0
1624985400000|2021-06-29 16:50:00|2279.34|2277.84|2279.82|2278.32|2279.85|2278.35|2279.12|2277.62|0
1624985700000|2021-06-29 16:55:00|2279.81|2278.31|2280.08|2278.58|2280.08|2278.58|2279.57|2278.07|0
1624986000000|2021-06-29 17:00:00|2280.09|2278.59|2279.94|2278.44|2280.1|2278.6|2279.83|2278.33|0
1624986300000|2021-06-29 17:05:00|2279.91|2278.41|2280.54|2279.04|2280.55|2279.05|2279.83|2278.33|0
1624986600000|2021-06-29 17:10:00|2280.55|2279.05|2280.3|2278.8|2280.55|2279.05|2280.28|2278.78|0
1624986900000|2021-06-29 17:15:00|2280.28|2278.78|2279.8|2278.3|2280.31|2278.81|2279.56|2278.06|0
1624987200000|2021-06-29 17:20:00|2279.77|2278.27|2279.27|2277.77|2279.8|2278.3|2279.27|2277.77|0
1624987500000|2021-06-29 17:25:00|2279.28|2277.78|2279.27|2277.77|2279.52|2278.02|2279.27|2277.77|0
1624987800000|2021-06-29 17:30:00|2279.2|2277.7|2279.04|2277.54|2279.32|2277.82|2278.9|2277.4|0
1624988100000|2021-06-29 17:35:00|2279.03|2277.53|2279.04|2277.54|2279.28|2277.78|2279.03|2277.53|0
1624988400000|2021-06-29 17:40:00|2279.03|2277.53|2279.06|2277.56|2279.07|2277.57|2278.79|2277.29|0
1624988700000|2021-06-29 17:45:00|2279.07|2277.57|2279.04|2277.54|2279.2|2277.7|2279.03|2277.53|0
1624989000000|2021-06-29 17:50:00|2279.06|2277.56|2278.8|2277.3|2279.06|2277.56|2278.53|2277.03|0
1624989300000|2021-06-29 17:55:00|2278.79|2277.29|2279.34|2277.84|2279.35|2277.85|2278.56|2277.06|0
1624989600000|2021-06-29 18:00:00|2279.32|2277.82|2278.83|2277.33|2279.32|2277.82|2278.55|2277.05|0
1624989900000|2021-06-29 18:05:00|2278.85|2277.35|2279.42|2277.92|2279.66|2278.16|2278.85|2277.35|0
1624990200000|2021-06-29 18:10:00|2279.44|2277.94|2279.25|2277.75|2279.62|2278.12|2279.14|2277.64|0
1624990500000|2021-06-29 18:15:00|2279.22|2277.72|2279.08|2277.58|2279.4|2277.9|2278.87|2277.37|0
1624990800000|2021-06-29 18:20:00|2279.07|2277.57|2278.82|2277.32|2279.35|2277.85|2278.59|2277.09|0
1624991100000|2021-06-29 18:25:00|2278.83|2277.33|2278.19|2276.69|2278.85|2277.35|2278.07|2276.57|0
1624991400000|2021-06-29 18:30:00|2278.18|2276.68|2277.76|2276.26|2278.34|2276.84|2277.76|2276.26|0
1624991700000|2021-06-29 18:35:00|2277.74|2276.24|2277.22|2275.72|2277.77|2276.27|2277.21|2275.71|0
1624992000000|2021-06-29 18:40:00|2277.21|2275.71|2276.98|2275.48|2277.22|2275.72|2276.93|2275.43|0
1624992300000|2021-06-29 18:45:00|2276.97|2275.47|2276.66|2275.16|2276.97|2275.47|2276.25|2274.75|0
1624992600000|2021-06-29 18:50:00|2276.7|2275.2|2276.81|2275.31|2276.81|2275.31|2276.47|2274.97|0
1624992900000|2021-06-29 18:55:00|2276.82|2275.32|2277.36|2275.86|2277.36|2275.86|2276.81|2275.31|0
1624993200000|2021-06-29 19:00:00|2277.33|2275.83|2277.05|2275.55|2277.37|2275.87|2276.61|2275.11|0
1624993500000|2021-06-29 19:05:00|2277.04|2275.54|2277.51|2276.01|2277.57|2276.07|2277.04|2275.54|0
1624993800000|2021-06-29 19:10:00|2277.52|2276.02|2278.27|2276.77|2278.32|2276.82|2277.51|2276.01|0
1624994100000|2021-06-29 19:15:00|2278.25|2276.75|2278.29|2276.79|2278.55|2277.05|2277.98|2276.48|0
1624994400000|2021-06-29 19:20:00|2278.31|2276.81|2278.74|2277.24|2278.74|2277.24|2278.31|2276.81|0
1624994700000|2021-06-29 19:25:00|2278.75|2277.25|2278.51|2277.01|2278.77|2277.27|2278.48|2276.98|0
1624995000000|2021-06-29 19:30:00|2278.5|2277|2278.47|2276.97|2278.51|2277.01|2277.99|2276.49|0
1624995300000|2021-06-29 19:35:00|2278.46|2276.96|2278.92|2277.42|2278.96|2277.46|2278.22|2276.72|0
1624995600000|2021-06-29 19:40:00|2278.91|2277.41|2278.44|2276.94|2278.91|2277.41|2278.17|2276.67|0
1624995900000|2021-06-29 19:45:00|2278.45|2276.95|2277.72|2276.22|2278.69|2277.19|2277.72|2276.22|0
1624996200000|2021-06-29 19:50:00|2277.74|2276.24|2278.5|2277|2278.54|2277.04|2277.74|2276.24|0
1624996500000|2021-06-29 19:55:00|2278.51|2277.01|2279.07|2277.57|2279.89|2278.39|2278.24|2276.74|0
1624996800000|2021-06-29 20:00:00|2279.61|2278.11|2280.47|2278.97|2280.47|2278.97|2279.61|2278.11|0
1624997100000|2021-06-29 20:05:00|2280.49|2278.99|2281.02|2279.52|2281.02|2279.52|2280.37|2278.87|0
1624997400000|2021-06-29 20:10:00|2281.04|2279.54|2280.87|2279.37|2281.23|2279.73|2280.57|2279.07|0
1624997700000|2021-06-29 20:15:00|2280.89|2279.39|2280.97|2279.47|2281.18|2279.68|2280.77|2279.27|0
1624998000000|2021-06-29 20:20:00|2280.95|2279.45|2280.87|2279.37|2280.97|2279.47|2280.77|2279.27|0
1624998300000|2021-06-29 20:25:00|2280.85|2279.35|2280.87|2279.37|2280.97|2279.47|2280.77|2279.27|0
1624998600000|2021-06-29 20:30:00|2280.89|2279.39|2280.77|2279.27|2280.97|2279.47|2280.67|2279.17|0
1624998900000|2021-06-29 20:35:00|2280.75|2279.25|2280.42|2278.92|2280.87|2279.37|2280.32|2278.82|0
1624999200000|2021-06-29 20:40:00|2280.4|2278.9|2280.32|2278.82|2280.42|2278.92|2280.12|2278.62|0
1624999500000|2021-06-29 20:45:00|2280.34|2278.84|2280.67|2279.17|2280.77|2279.27|2280.32|2278.82|0
1624999800000|2021-06-29 20:50:00|2280.65|2279.15|2280.77|2279.27|2280.87|2279.37|2280.42|2278.92|0
1625000100000|2021-06-29 20:55:00|2280.75|2279.25|2280.42|2278.92|2280.87|2279.37|2280.42|2278.92|0
1625000400000|2021-06-29 21:00:00|2280.5|2279|2280.46|2278.96|2280.5|2279|2280.46|2278.96|0
1625000700000|2021-06-29 21:05:00|2280.38|2278.88|2280.46|2278.96|2280.5|2279|2280.38|2278.88|0
1625001000000|2021-06-29 21:10:00|2280.55|2279.05|2280.51|2279.01|2280.55|2279.05|2280.46|2278.96|0
1625001300000|2021-06-29 21:15:00|2280.5|2279|2280.5|2279|2280.54|2279.04|2280.5|2279|0
1625001600000|2021-06-29 21:20:00|2280.45|2278.95|2280.45|2278.95|2280.45|2278.95|2280.45|2278.95|0
1625001900000|2021-06-29 21:25:00|2280.41|2278.91|2280.41|2278.91|2280.5|2279|2280.41|2278.91|0
1625002200000|2021-06-29 21:30:00|2280.45|2278.95|2280.37|2278.87|2280.45|2278.95|2280.37|2278.87|0
1625003100000|2021-06-29 21:45:00|2280.41|2278.91|2280.44|2278.94|2280.5|2279|2280.41|2278.91|0
1625003400000|2021-06-29 21:50:00|2280.49|2278.99|2280.44|2278.94|2280.49|2278.99|2280.4|2278.9|0
1625003700000|2021-06-29 21:55:00|2280.49|2278.99|2280.44|2278.94|2280.49|2278.99|2280.44|2278.94|0
1625004000000|2021-06-29 22:00:00|2280.5|2279|2280.14|2278.64|2281.02|2279.52|2280.04|2278.54|0
1625004300000|2021-06-29 22:05:00|2280.15|2278.65|2280.04|2278.54|2280.24|2278.74|2280.04|2278.54|0
1625004600000|2021-06-29 22:10:00|2280.06|2278.56|2280.24|2278.74|2280.24|2278.74|2280.06|2278.56|0
1625004900000|2021-06-29 22:15:00|2280.22|2278.72|2280.24|2278.74|2280.34|2278.84|2280.14|2278.64|0
1625005200000|2021-06-29 22:20:00|2280.25|2278.75|2280.44|2278.94|2280.44|2278.94|2280.24|2278.74|0
1625005500000|2021-06-29 22:25:00|2280.46|2278.96|2280.44|2278.94|2280.59|2279.09|2280.44|2278.94|0
1625005800000|2021-06-29 22:30:00|2280.45|2278.95|2280.44|2278.94|2280.59|2279.09|2280.34|2278.84|0
1625006100000|2021-06-29 22:35:00|2280.43|2278.93|2280.34|2278.84|2280.43|2278.93|2280.14|2278.64|0
1625006400000|2021-06-29 22:40:00|2280.35|2278.85|2280.59|2279.09|2280.59|2279.09|2280.35|2278.85|0
1625006700000|2021-06-29 22:45:00|2280.57|2279.07|2280.59|2279.09|2280.79|2279.29|2280.44|2278.94|0
1625007000000|2021-06-29 22:50:00|2280.6|2279.1|2280.79|2279.29|2280.79|2279.29|2280.59|2279.09|0
1625007300000|2021-06-29 22:55:00|2280.8|2279.3|2280.69|2279.19|2280.89|2279.39|2280.59|2279.09|0
1625007600000|2021-06-29 23:00:00|2280.7|2279.2|2280.69|2279.19|2280.79|2279.29|2280.69|2279.19|0
1625007900000|2021-06-29 23:05:00|2280.71|2279.21|2280.77|2279.27|2280.79|2279.29|2280.67|2279.17|0
1625008200000|2021-06-29 23:10:00|2280.79|2279.29|2280.88|2279.38|2280.88|2279.38|2280.77|2279.27|0
1625008500000|2021-06-29 23:15:00|2280.86|2279.36|2280.98|2279.48|2281.03|2279.53|2280.77|2279.27|0
1625008800000|2021-06-29 23:20:00|2280.99|2279.49|2281.33|2279.83|2281.33|2279.83|2280.98|2279.48|0
1625009100000|2021-06-29 23:25:00|2281.32|2279.82|2281.44|2279.94|2281.59|2280.09|2281.22|2279.72|0
1625009400000|2021-06-29 23:30:00|2281.43|2279.93|2281.33|2279.83|2281.53|2280.03|2281.22|2279.72|0
1625009700000|2021-06-29 23:35:00|2281.32|2279.82|2281.95|2280.45|2281.95|2280.45|2281.22|2279.72|0
1625010000000|2021-06-29 23:40:00|2281.97|2280.47|2282.06|2280.56|2282.15|2280.65|2281.96|2280.46|0
1625010300000|2021-06-29 23:45:00|2282.05|2280.55|2282.16|2280.66|2282.41|2280.91|2281.96|2280.46|0
1625010600000|2021-06-29 23:50:00|2282.14|2280.64|2282.3|2280.8|2282.41|2280.91|2282.06|2280.56|0
1625010900000|2021-06-29 23:55:00|2282.29|2280.79|2282.17|2280.67|2282.3|2280.8|2282.06|2280.56|0
1625011200000|2021-06-30 00:00:00|2282.21|2280.71|2282.3|2280.8|2282.51|2281.01|2281.99|2280.49|0
1625011500000|2021-06-30 00:05:00|2282.31|2280.81|2282.3|2280.8|2282.5|2281|2282.19|2280.69|0
1625011800000|2021-06-30 00:10:00|2282.31|2280.81|2281.98|2280.48|2282.4|2280.9|2281.98|2280.48|0
1625012100000|2021-06-30 00:15:00|2281.99|2280.49|2282.54|2281.04|2282.65|2281.15|2281.34|2279.84|0
1625012400000|2021-06-30 00:20:00|2282.4|2280.9|2281.79|2280.29|2282.4|2280.9|2281.78|2280.28|0
1625012700000|2021-06-30 00:25:00|2281.78|2280.28|2281.68|2280.18|2282.04|2280.54|2281.32|2279.82|0
1625013000000|2021-06-30 00:30:00|2281.64|2280.14|2280.62|2279.12|2281.8|2280.3|2280.38|2278.88|0
1625013300000|2021-06-30 00:35:00|2280.61|2279.11|2280.25|2278.75|2281.08|2279.58|2279.89|2278.39|0
1625013600000|2021-06-30 00:40:00|2280.29|2278.79|2280.35|2278.85|2280.62|2279.12|2280.14|2278.64|0
1625013900000|2021-06-30 00:45:00|2280.36|2278.86|2280.7|2279.2|2280.85|2279.35|2280.35|2278.85|0
1625014200000|2021-06-30 00:50:00|2280.71|2279.21|2279.87|2278.37|2280.85|2279.35|2279.87|2278.37|0
1625014500000|2021-06-30 00:55:00|2279.77|2278.27|2279.17|2277.67|2279.88|2278.38|2279.16|2277.66|0
1625014800000|2021-06-30 01:00:00|2279.14|2277.64|2279.75|2278.25|2279.9|2278.4|2279.04|2277.54|0
1625015100000|2021-06-30 01:05:00|2279.65|2278.15|2280.68|2279.18|2280.82|2279.32|2279.65|2278.15|0
1625015400000|2021-06-30 01:10:00|2280.69|2279.19|2280.24|2278.74|2280.85|2279.35|2280.21|2278.71|0
1625015700000|2021-06-30 01:15:00|2280.21|2278.71|2280.34|2278.84|2280.93|2279.43|2280.13|2278.63|0
1625016000000|2021-06-30 01:20:00|2280.33|2278.83|2280.79|2279.29|2280.82|2279.32|2280.1|2278.6|0
1625016300000|2021-06-30 01:25:00|2280.81|2279.31|2280.34|2278.84|2280.81|2279.31|2280.34|2278.84|0
1625016600000|2021-06-30 01:30:00|2280.35|2278.85|2280.68|2279.18|2281.05|2279.55|2280.34|2278.84|0
1625016900000|2021-06-30 01:35:00|2280.71|2279.21|2280.23|2278.73|2280.92|2279.42|2280.23|2278.73|0
1625017200000|2021-06-30 01:40:00|2280.26|2278.76|2280.09|2278.59|2280.61|2279.11|2280.08|2278.58|0
1625017500000|2021-06-30 01:45:00|2280.1|2278.6|2280|2278.5|2280.58|2279.08|2279.89|2278.39|0
1625017800000|2021-06-30 01:50:00|2280.04|2278.54|2280.09|2278.59|2280.36|2278.86|2279.88|2278.38|0
1625018100000|2021-06-30 01:55:00|2280.1|2278.6|2279.11|2277.61|2280.1|2278.6|2278.89|2277.39|0
1625018400000|2021-06-30 02:00:00|2278.89|2277.39|2279.37|2277.87|2279.62|2278.12|2278.89|2277.39|0
1625018700000|2021-06-30 02:05:00|2279.38|2277.88|2279.25|2277.75|2279.61|2278.11|2278.92|2277.42|0
1625019000000|2021-06-30 02:10:00|2279.24|2277.74|2279.72|2278.22|2279.86|2278.36|2279.24|2277.74|0
1625019300000|2021-06-30 02:15:00|2279.68|2278.18|2279.64|2278.14|2280.1|2278.6|2279.62|2278.12|0
1625019600000|2021-06-30 02:20:00|2279.67|2278.17|2280.12|2278.62|2280.12|2278.62|2279.64|2278.14|0
1625019900000|2021-06-30 02:25:00|2280.08|2278.58|2279.88|2278.38|2280.08|2278.58|2279.17|2277.67|0
1625020200000|2021-06-30 02:30:00|2279.81|2278.31|2279.24|2277.74|2279.81|2278.31|2279.14|2277.64|0
1625020500000|2021-06-30 02:35:00|2279.25|2277.75|2279.14|2277.64|2279.48|2277.98|2278.89|2277.39|0
1625020800000|2021-06-30 02:40:00|2279.13|2277.63|2279|2277.5|2279.38|2277.88|2279|2277.5|0
1625021100000|2021-06-30 02:45:00|2278.97|2277.47|2279.23|2277.73|2279.59|2278.09|2278.9|2277.4|0
1625021400000|2021-06-30 02:50:00|2279.22|2277.72|2279.45|2277.95|2279.58|2278.08|2279.1|2277.6|0
1625021700000|2021-06-30 02:55:00|2279.49|2277.99|2279.69|2278.19|2279.82|2278.32|2279.34|2277.84|0
1625022000000|2021-06-30 03:00:00|2279.66|2278.16|2279.38|2277.88|2280.07|2278.57|2279.37|2277.87|0
1625022300000|2021-06-30 03:05:00|2279.37|2277.87|2279.21|2277.71|2279.59|2278.09|2278.87|2277.37|0
1625022600000|2021-06-30 03:10:00|2279.25|2277.75|2279.34|2277.84|2279.58|2278.08|2279.1|2277.6|0
1625022900000|2021-06-30 03:15:00|2279.33|2277.83|2280.16|2278.66|2280.16|2278.66|2279.1|2277.6|0
1625023200000|2021-06-30 03:20:00|2280.15|2278.65|2280.16|2278.66|2280.3|2278.8|2279.82|2278.32|0
1625023500000|2021-06-30 03:25:00|2280.15|2278.65|2280.19|2278.69|2280.32|2278.82|2280.05|2278.55|0
1625023800000|2021-06-30 03:30:00|2280.22|2278.72|2280.54|2279.04|2280.56|2279.06|2280.09|2278.59|0
1625024100000|2021-06-30 03:35:00|2280.51|2279.01|2280.43|2278.93|2280.56|2279.06|2280.08|2278.58|0
1625024400000|2021-06-30 03:40:00|2280.39|2278.89|2280.43|2278.93|2280.56|2279.06|2280.08|2278.58|0
1625024700000|2021-06-30 03:45:00|2280.33|2278.83|2280.33|2278.83|2280.68|2279.18|2280.33|2278.83|0
1625025000000|2021-06-30 03:50:00|2280.3|2278.8|2280.72|2279.22|2280.96|2279.46|2280.2|2278.7|0
1625025300000|2021-06-30 03:55:00|2280.73|2279.23|2281.44|2279.94|2281.44|2279.94|2280.73|2279.23|0
1625025600000|2021-06-30 04:00:00|2281.41|2279.91|2280.98|2279.48|2281.44|2279.94|2280.96|2279.46|0
1625025900000|2021-06-30 04:05:00|2281.05|2279.55|2281.31|2279.81|2281.31|2279.81|2281.05|2279.55|0
1625026200000|2021-06-30 04:10:00|2281.28|2279.78|2281.09|2279.59|2281.31|2279.81|2280.99|2279.49|0
1625026500000|2021-06-30 04:15:00|2281.05|2279.55|2280.98|2279.48|2281.44|2279.94|2280.98|2279.48|0
1625026800000|2021-06-30 04:20:00|2281.08|2279.58|2280.98|2279.48|2281.22|2279.72|2280.98|2279.48|0
1625027100000|2021-06-30 04:25:00|2280.96|2279.46|2280.72|2279.22|2280.96|2279.46|2280.48|2278.98|0
1625027400000|2021-06-30 04:30:00|2280.71|2279.21|2280.72|2279.22|2280.96|2279.46|2280.71|2279.21|0
1625027700000|2021-06-30 04:35:00|2280.71|2279.21|2280.72|2279.22|2280.72|2279.22|2280.47|2278.97|0
1625028000000|2021-06-30 04:40:00|2280.71|2279.21|2280.99|2279.49|2281.22|2279.72|2280.71|2279.21|0
1625028300000|2021-06-30 04:45:00|2280.98|2279.48|2280.96|2279.46|2281.22|2279.72|2280.96|2279.46|0
1625028600000|2021-06-30 04:50:00|2280.97|2279.47|2281.46|2279.96|2281.55|2280.05|2280.97|2279.47|0
1625028900000|2021-06-30 04:55:00|2281.47|2279.97|2281.46|2279.96|2281.7|2280.2|2281.44|2279.94|0
1625029200000|2021-06-30 05:00:00|2281.49|2279.99|2281.43|2279.93|2281.92|2280.42|2281.43|2279.93|0
1625029500000|2021-06-30 05:05:00|2281.44|2279.94|2281.19|2279.69|2281.67|2280.17|2281.19|2279.69|0
1625029800000|2021-06-30 05:10:00|2281.2|2279.7|2281.31|2279.81|2281.67|2280.17|2281.19|2279.69|0
1625030100000|2021-06-30 05:15:00|2281.28|2279.78|2281.2|2279.7|2281.91|2280.41|2281.2|2279.7|0
1625030400000|2021-06-30 05:20:00|2281.19|2279.69|2281.19|2279.69|2281.2|2279.7|2280.95|2279.45|0
1625030700000|2021-06-30 05:25:00|2281.17|2279.67|2281.04|2279.54|2281.19|2279.69|2280.94|2279.44|0
1625031000000|2021-06-30 05:30:00|2281.08|2279.58|2281.41|2279.91|2281.65|2280.15|2281.04|2279.54|0
1625031300000|2021-06-30 05:35:00|2281.42|2279.92|2281.28|2279.78|2281.54|2280.04|2280.96|2279.46|0
1625031600000|2021-06-30 05:40:00|2281.25|2279.75|2280.95|2279.45|2281.42|2279.92|2280.95|2279.45|0
1625031900000|2021-06-30 05:45:00|2280.93|2279.43|2280.48|2278.98|2280.95|2279.45|2280.48|2278.98|0
1625032200000|2021-06-30 05:50:00|2280.47|2278.97|2279.49|2277.99|2280.47|2278.97|2279.35|2277.85|0
1625032500000|2021-06-30 05:55:00|2279.46|2277.96|2278.79|2277.29|2279.51|2278.01|2278.78|2277.28|0
1625032800000|2021-06-30 06:00:00|2278.78|2277.28|2277.59|2276.09|2278.79|2277.29|2277.15|2275.65|0
1625033100000|2021-06-30 06:05:00|2277.46|2275.96|2276.73|2275.23|2278.11|2276.61|2276.73|2275.23|0
1625033400000|2021-06-30 06:10:00|2276.74|2275.24|2276.24|2274.74|2277.08|2275.58|2276.24|2274.74|0
1625033700000|2021-06-30 06:15:00|2276.25|2274.75|2277|2275.5|2277.01|2275.51|2275.82|2274.32|0
1625034000000|2021-06-30 06:20:00|2276.98|2275.48|2276.97|2275.47|2277.66|2276.16|2276.73|2275.23|0
1625034300000|2021-06-30 06:25:00|2276.94|2275.44|2277.29|2275.79|2277.29|2275.79|2276.5|2275|0
1625034600000|2021-06-30 06:30:00|2277.22|2275.72|2277.73|2276.33|2278.48|2277.08|2274.98|2273.58|8
1625034900000|2021-06-30 06:35:00|2277.98|2276.58|2277.98|2276.58|2278.35|2276.95|2277.73|2276.33|6
1625035200000|2021-06-30 06:40:00|2277.85|2276.45|2277.98|2276.58|2278.98|2277.58|2276.6|2275.2|7
1625035500000|2021-06-30 06:45:00|2278.1|2276.7|2278.85|2277.45|2278.85|2277.45|2278.1|2276.7|0
1625035800000|2021-06-30 06:50:00|2278.98|2277.58|2278.73|2277.33|2278.98|2277.58|2278.48|2277.08|5
1625036100000|2021-06-30 06:55:00|2278.77|2277.27|2278.6|2277.1|2278.78|2277.28|2277.24|2275.74|0
1625036400000|2021-06-30 07:00:00|2278.53|2277.03|2283.15|2282.65|2286.03|2285.53|2277.53|2276.85|3392
1625036700000|2021-06-30 07:05:00|2283.03|2282.53|2280.53|2280.03|2283.65|2283.15|2279.9|2279.4|1813
1625037000000|2021-06-30 07:10:00|2280.28|2279.78|2277.28|2276.78|2282.03|2281.53|2276.9|2276.4|2259
1625037300000|2021-06-30 07:15:00|2277.15|2276.65|2277.15|2276.65|2278.28|2277.78|2275.65|2275.15|1734
1625037600000|2021-06-30 07:20:00|2277.28|2276.78|2275.15|2274.65|2279.03|2278.53|2273.78|2273.28|1229
1625037900000|2021-06-30 07:25:00|2275.28|2274.78|2275.78|2275.28|2278.03|2277.53|2274.65|2274.15|596
1625038200000|2021-06-30 07:30:00|2275.65|2275.15|2276.78|2276.28|2276.78|2276.28|2274.03|2273.53|692
1625038500000|2021-06-30 07:35:00|2277.03|2276.53|2278.03|2277.53|2279.28|2278.78|2276.15|2275.65|600
1625038800000|2021-06-30 07:40:00|2278.15|2277.65|2276.4|2275.9|2278.65|2278.15|2276.15|2275.65|502
1625039100000|2021-06-30 07:45:00|2276.28|2275.78|2274.78|2274.28|2276.9|2276.4|2274.28|2273.78|756
1625039400000|2021-06-30 07:50:00|2274.65|2274.15|2275.03|2274.53|2275.53|2275.03|2273.53|2273.03|500
1625039700000|2021-06-30 07:55:00|2274.78|2274.28|2276.35|2275.85|2276.73|2276.23|2273.78|2273.28|484
1625040000000|2021-06-30 08:00:00|2276.48|2275.98|2273.23|2272.73|2276.73|2276.23|2272.73|2272.23|475
1625040300000|2021-06-30 08:05:00|2273.35|2272.85|2270.48|2269.98|2273.48|2272.98|2270.1|2269.6|915
1625040600000|2021-06-30 08:10:00|2270.35|2269.85|2266.48|2265.98|2270.35|2269.85|2266.23|2265.73|1119
1625040900000|2021-06-30 08:15:00|2266.23|2265.73|2263.48|2262.98|2266.23|2265.73|2262.98|2262.48|1679
1625041200000|2021-06-30 08:20:00|2263.6|2263.1|2262.73|2262.23|2264.23|2263.73|2261.1|2260.6|1251
1625041500000|2021-06-30 08:25:00|2262.48|2261.98|2261.73|2261.23|2263.48|2262.98|2261.48|2260.98|1181
1625041800000|2021-06-30 08:30:00|2261.6|2261.1|2259.98|2259.48|2261.6|2261.1|2258.98|2258.48|1100
1625042100000|2021-06-30 08:35:00|2259.85|2259.35|2260.98|2260.48|2262.23|2261.73|2259.23|2258.73|1121
1625042400000|2021-06-30 08:40:00|2260.85|2260.35|2260.73|2260.23|2262.23|2261.73|2258.98|2258.48|1382
1625042700000|2021-06-30 08:45:00|2260.6|2260.1|2256.98|2256.48|2260.73|2260.23|2256.85|2256.35|1913
1625043000000|2021-06-30 08:50:00|2256.85|2256.35|2254.73|2254.23|2258.23|2257.73|2254.23|2253.73|1631
1625043300000|2021-06-30 08:55:00|2254.6|2254.1|2253.48|2252.98|2254.98|2254.48|2252.98|2252.48|993
1625043600000|2021-06-30 09:00:00|2253.35|2252.85|2249.73|2249.23|2253.35|2252.85|2248.85|2248.35|1200
1625043900000|2021-06-30 09:05:00|2249.6|2249.1|2253.48|2252.98|2253.48|2252.98|2248.98|2248.48|1460
1625044200000|2021-06-30 09:10:00|2253.23|2252.73|2249.23|2248.73|2253.23|2252.73|2248.35|2247.85|1436
1625044500000|2021-06-30 09:15:00|2249.35|2248.85|2251.73|2251.23|2252.23|2251.73|2248.98|2248.48|929
1625044800000|2021-06-30 09:20:00|2251.6|2251.1|2250.85|2250.35|2252.23|2251.73|2249.73|2249.23|1067
1625045100000|2021-06-30 09:25:00|2250.98|2250.48|2253.23|2252.73|2253.23|2252.73|2250.48|2249.98|929
1625045400000|2021-06-30 09:30:00|2253.1|2252.6|2250.98|2250.48|2253.23|2252.73|2249.48|2248.98|1101
1625045700000|2021-06-30 09:35:00|2251.1|2250.6|2253.1|2252.6|2253.98|2253.48|2250.48|2249.98|675
1625046000000|2021-06-30 09:40:00|2252.98|2252.48|2251.73|2251.23|2252.98|2252.48|2251.23|2250.73|689
1625046300000|2021-06-30 09:45:00|2251.85|2251.35|2254.73|2254.23|2256.1|2255.6|2251.85|2251.35|1109
1625046600000|2021-06-30 09:50:00|2254.85|2254.35|2255.35|2254.85|2255.6|2255.1|2253.85|2253.35|1541
1625046900000|2021-06-30 09:55:00|2255.23|2254.73|2256.85|2256.35|2257.48|2256.98|2254.23|2253.73|443
1625047200000|2021-06-30 10:00:00|2256.98|2256.48|2259.35|2258.85|2259.73|2259.23|2256.85|2256.35|1130
1625047500000|2021-06-30 10:05:00|2259.48|2258.98|2261.98|2261.48|2262.48|2261.98|2259.35|2258.85|751
1625047800000|2021-06-30 10:10:00|2261.85|2261.35|2260.73|2260.23|2262.23|2261.73|2260.73|2260.23|1212
1625048100000|2021-06-30 10:15:00|2260.85|2260.35|2258.6|2258.1|2261.73|2261.23|2258.1|2257.6|1601
1625048400000|2021-06-30 10:20:00|2258.48|2257.98|2256.6|2256.1|2258.85|2258.35|2256.23|2255.73|1101
1625048700000|2021-06-30 10:25:00|2256.48|2255.98|2258.85|2258.35|2258.85|2258.35|2256.48|2255.98|823
1625049000000|2021-06-30 10:30:00|2258.98|2258.48|2257.98|2257.48|2260.1|2259.6|2257.98|2257.48|645
1625049300000|2021-06-30 10:35:00|2257.73|2257.23|2259.23|2258.73|2259.73|2259.23|2257.73|2257.23|363
1625049600000|2021-06-30 10:40:00|2259.35|2258.85|2261.35|2260.85|2261.48|2260.98|2259.23|2258.73|309
1625049900000|2021-06-30 10:45:00|2261.48|2260.98|2259.98|2259.48|2261.98|2261.48|2259.73|2259.23|371
1625050200000|2021-06-30 10:50:00|2259.85|2259.35|2259.73|2259.23|2260.6|2260.1|2258.73|2258.23|403
1625050500000|2021-06-30 10:55:00|2259.85|2259.35|2258.85|2258.35|2260.23|2259.73|2258.73|2258.23|318
1625050800000|2021-06-30 11:00:00|2258.73|2258.23|2259.73|2259.23|2261.1|2260.6|2258.73|2258.23|402
1625051100000|2021-06-30 11:05:00|2259.85|2259.35|2258.98|2258.48|2260.48|2259.98|2258.73|2258.23|242
1625051400000|2021-06-30 11:10:00|2258.85|2258.35|2261.73|2261.23|2262.1|2261.6|2258.85|2258.35|328
1625051700000|2021-06-30 11:15:00|2261.48|2260.98|2263.98|2263.48|2264.98|2264.48|2261.48|2260.98|869
1625052000000|2021-06-30 11:20:00|2263.73|2263.23|2265.6|2265.1|2265.98|2265.48|2263.73|2263.23|681
1625052300000|2021-06-30 11:25:00|2265.73|2265.23|2265.23|2264.73|2265.73|2265.23|2264.23|2263.73|445
1625052600000|2021-06-30 11:30:00|2265.48|2264.98|2266.35|2265.85|2266.6|2266.1|2265.23|2264.73|367
1625052900000|2021-06-30 11:35:00|2266.48|2265.98|2267.23|2266.73|2267.98|2267.48|2266.23|2265.73|449
1625053200000|2021-06-30 11:40:00|2267.52|2267.02|2266.77|2266.27|2267.52|2267.02|2265.77|2265.27|448
1625053500000|2021-06-30 11:45:00|2266.64|2266.14|2268.02|2267.52|2268.14|2267.64|2266.39|2265.89|349
1625053800000|2021-06-30 11:50:00|2267.89|2267.39|2268.77|2268.27|2269.27|2268.77|2267.27|2266.77|284
1625054100000|2021-06-30 11:55:00|2268.89|2268.39|2270.77|2270.27|2271.64|2271.14|2268.52|2268.02|461
1625054400000|2021-06-30 12:00:00|2270.89|2270.39|2269.77|2269.27|2271.02|2270.52|2269.27|2268.77|469
1625054700000|2021-06-30 12:05:00|2269.89|2269.39|2269.77|2269.27|2270.02|2269.52|2268.77|2268.27|328
1625055000000|2021-06-30 12:10:00|2269.64|2269.14|2269.02|2268.52|2270.02|2269.52|2268.77|2268.27|229
1625055300000|2021-06-30 12:15:00|2269.14|2268.64|2269.27|2268.77|2270.02|2269.52|2269.14|2268.64|356
1625055600000|2021-06-30 12:20:00|2269.14|2268.64|2268.14|2267.64|2269.52|2269.02|2268.02|2267.52|227
1625055900000|2021-06-30 12:25:00|2268.02|2267.52|2265.77|2265.27|2268.39|2267.89|2265.77|2265.27|279
1625056200000|2021-06-30 12:30:00|2265.89|2265.39|2265.39|2264.89|2266.64|2266.14|2265.02|2264.52|331
1625056500000|2021-06-30 12:35:00|2265.27|2264.77|2264.52|2264.02|2266.02|2265.52|2264.52|2264.02|312
1625056800000|2021-06-30 12:40:00|2264.64|2264.14|2265.52|2265.02|2265.77|2265.27|2264.39|2263.89|341
1625057100000|2021-06-30 12:45:00|2265.64|2265.14|2265.52|2265.02|2266.02|2265.52|2265.02|2264.52|256
1625057400000|2021-06-30 12:50:00|2265.64|2265.14|2266.39|2265.89|2266.77|2266.27|2265.27|2264.77|189
1625057700000|2021-06-30 12:55:00|2266.52|2266.02|2264.77|2264.27|2266.77|2266.27|2264.64|2264.14|281
1625058000000|2021-06-30 13:00:00|2264.64|2264.14|2263.14|2262.64|2264.77|2264.27|2262.52|2262.02|329
1625058300000|2021-06-30 13:05:00|2263.02|2262.52|2262.39|2261.89|2263.27|2262.77|2261.64|2261.14|561
1625058600000|2021-06-30 13:10:00|2262.52|2262.02|2261.77|2261.27|2262.52|2262.02|2261.02|2260.52|261
1625058900000|2021-06-30 13:15:00|2261.64|2261.14|2263.27|2262.77|2263.27|2262.77|2261.52|2261.02|353
1625059200000|2021-06-30 13:20:00|2263.14|2262.64|2262.52|2262.02|2264.02|2263.52|2262.02|2261.52|421
1625059500000|2021-06-30 13:25:00|2262.64|2262.14|2263.77|2263.27|2264.02|2263.52|2262.52|2262.02|517
1625059800000|2021-06-30 13:30:00|2263.64|2263.14|2263.77|2263.27|2265.02|2264.52|2262.77|2262.27|911
1625060100000|2021-06-30 13:35:00|2263.64|2263.14|2267.27|2266.77|2267.52|2267.02|2263.64|2263.14|614
1625060400000|2021-06-30 13:40:00|2267.39|2266.89|2268.27|2267.77|2268.77|2268.27|2267.39|2266.89|507
1625060700000|2021-06-30 13:45:00|2268.39|2267.89|2271.27|2270.77|2271.27|2270.77|2268.27|2267.77|1186
1625061000000|2021-06-30 13:50:00|2271.39|2270.89|2271.02|2270.52|2271.77|2271.27|2269.39|2268.89|919
1625061300000|2021-06-30 13:55:00|2270.77|2270.27|2272.02|2271.52|2272.39|2271.89|2269.77|2269.27|1236
1625061600000|2021-06-30 14:00:00|2271.89|2271.39|2270.27|2269.77|2272.27|2271.77|2270.27|2269.77|1354
1625061900000|2021-06-30 14:05:00|2270.39|2269.89|2270.64|2270.14|2271.27|2270.77|2269.89|2269.39|1124
1625062200000|2021-06-30 14:10:00|2270.52|2270.02|2271.77|2271.27|2272.27|2271.77|2270.14|2269.64|666
1625062500000|2021-06-30 14:15:00|2271.52|2271.02|2268.8|2268.3|2272.02|2271.52|2268.8|2268.3|739
1625062800000|2021-06-30 14:20:00|2268.67|2268.17|2270.17|2269.67|2270.55|2270.05|2268.55|2268.05|589
1625063100000|2021-06-30 14:25:00|2270.3|2269.8|2269.55|2269.05|2270.55|2270.05|2269.17|2268.67|604
1625063400000|2021-06-30 14:30:00|2269.42|2268.92|2271.8|2271.3|2272.3|2271.8|2269.17|2268.67|764
1625063700000|2021-06-30 14:35:00|2271.55|2271.05|2270.8|2270.3|2272.05|2271.55|2270.3|2269.8|897
1625064000000|2021-06-30 14:40:00|2271.05|2270.55|2269.8|2269.3|2271.05|2270.55|2269.05|2268.55|867
1625064300000|2021-06-30 14:45:00|2270.05|2269.55|2269.8|2269.3|2270.67|2270.17|2269.17|2268.67|896
1625064600000|2021-06-30 14:50:00|2269.55|2269.05|2267.55|2267.05|2269.8|2269.3|2267.3|2266.8|675
1625064900000|2021-06-30 14:55:00|2267.42|2266.92|2266.55|2266.05|2267.67|2267.17|2266.55|2266.05|1015
1625065200000|2021-06-30 15:00:00|2266.8|2266.3|2262.92|2262.42|2266.8|2266.3|2262.92|2262.42|1151
1625065500000|2021-06-30 15:05:00|2263.05|2262.55|2264.3|2263.8|2264.55|2264.05|2262.55|2262.05|1055
1625065800000|2021-06-30 15:10:00|2264.17|2263.67|2263.8|2263.3|2264.17|2263.67|2262.3|2261.8|923
1625066100000|2021-06-30 15:15:00|2263.67|2263.17|2261.8|2261.3|2263.8|2263.3|2261.05|2260.55|1896
1625066400000|2021-06-30 15:20:00|2261.92|2261.42|2266.02|2264.52|2267.3|2266.8|2261.67|2261.17|4228
1625066700000|2021-06-30 15:25:00|2266.09|2264.59|2266.94|2265.44|2267.32|2265.82|2265.21|2263.71|2021
1625067000000|2021-06-30 15:30:00|2267.09|2265.59|2266.62|2265.22|2268.87|2267.47|2265.5|2264.1|77
1625067300000|2021-06-30 15:35:00|2266.75|2265.35|2266.75|2265.35|2268.25|2266.85|2266.75|2265.35|0
1625067600000|2021-06-30 15:40:00|2266.62|2265.22|2264.75|2263.35|2266.75|2265.35|2264.75|2263.35|0
1625067900000|2021-06-30 15:45:00|2264.87|2263.47|2263.37|2261.97|2265.5|2264.1|2263.25|2261.85|0
1625068200000|2021-06-30 15:50:00|2263.5|2262.1|2263.75|2262.35|2265.62|2264.22|2263|2261.6|0
1625068500000|2021-06-30 15:55:00|2263.62|2262.22|2265.17|2263.67|2265.37|2263.97|2263.62|2262.22|88717
1625068800000|2021-06-30 16:00:00|2265.1|2263.6|2263.77|2262.27|2265.1|2263.6|2263.54|2262.04|0
1625069100000|2021-06-30 16:05:00|2263.76|2262.26|2263.34|2261.84|2264.05|2262.55|2263.33|2261.83|0
1625069400000|2021-06-30 16:10:00|2263.35|2261.85|2264.4|2262.9|2264.54|2263.04|2263.1|2261.6|0
1625069700000|2021-06-30 16:15:00|2264.37|2262.87|2264.56|2263.06|2265.01|2263.51|2264.27|2262.77|0
1625070000000|2021-06-30 16:20:00|2264.54|2263.04|2263.68|2262.18|2264.54|2263.04|2263.35|2261.85|0
1625070300000|2021-06-30 16:25:00|2263.71|2262.21|2262.61|2261.11|2263.81|2262.31|2262.59|2261.09|0
1625070600000|2021-06-30 16:30:00|2262.6|2261.1|2263.85|2262.35|2263.86|2262.36|2262.34|2260.84|0
1625070900000|2021-06-30 16:35:00|2263.86|2262.36|2264.37|2262.87|2264.58|2263.08|2263.86|2262.36|0
1625071200000|2021-06-30 16:40:00|2264.39|2262.89|2263.96|2262.46|2264.87|2263.37|2263.95|2262.45|0
1625071500000|2021-06-30 16:45:00|2263.95|2262.45|2263.68|2262.18|2263.97|2262.47|2263.27|2261.77|0
1625071800000|2021-06-30 16:50:00|2263.61|2262.11|2264.41|2262.91|2264.41|2262.91|2263.45|2261.95|0
1625072100000|2021-06-30 16:55:00|2264.43|2262.93|2264.34|2262.84|2264.74|2263.24|2263.64|2262.14|0
1625072400000|2021-06-30 17:00:00|2264.35|2262.85|2264.37|2262.87|2264.58|2263.08|2264.09|2262.59|0
1625072700000|2021-06-30 17:05:00|2264.3|2262.8|2264.58|2263.08|2264.84|2263.34|2264.13|2262.63|0
1625073000000|2021-06-30 17:10:00|2264.62|2263.12|2264.54|2263.04|2264.68|2263.18|2264.27|2262.77|0
1625073300000|2021-06-30 17:15:00|2264.55|2263.05|2264.48|2262.98|2264.78|2263.28|2264.47|2262.97|0
1625073600000|2021-06-30 17:20:00|2264.47|2262.97|2265.56|2264.06|2265.79|2264.29|2264.47|2262.97|0
1625073900000|2021-06-30 17:25:00|2265.55|2264.05|2265.75|2264.25|2265.75|2264.25|2265.29|2263.79|0
1625074200000|2021-06-30 17:30:00|2265.76|2264.26|2265.53|2264.03|2266.24|2264.74|2265.49|2263.99|0
1625074500000|2021-06-30 17:35:00|2265.52|2264.02|2265.66|2264.16|2265.8|2264.3|2265.29|2263.79|0
1625074800000|2021-06-30 17:40:00|2265.63|2264.13|2265.75|2264.25|2265.79|2264.29|2265.51|2264.01|0
1625075100000|2021-06-30 17:45:00|2265.74|2264.24|2265.31|2263.81|2265.75|2264.25|2264.83|2263.33|0
1625075400000|2021-06-30 17:50:00|2265.29|2263.79|2264.92|2263.42|2265.29|2263.79|2264.81|2263.31|0
1625075700000|2021-06-30 17:55:00|2264.93|2263.43|2264.89|2263.39|2265.06|2263.56|2264.57|2263.07|0
1625076000000|2021-06-30 18:00:00|2264.88|2263.38|2264.84|2263.34|2265.13|2263.63|2264.58|2263.08|0
1625076300000|2021-06-30 18:05:00|2264.85|2263.35|2264.31|2262.81|2265.08|2263.58|2264.3|2262.8|0
1625076600000|2021-06-30 18:10:00|2264.32|2262.82|2264.36|2262.86|2264.58|2263.08|2264.02|2262.52|0
1625076900000|2021-06-30 18:15:00|2264.35|2262.85|2265.3|2263.8|2265.56|2264.06|2264.1|2262.6|0
1625077200000|2021-06-30 18:20:00|2265.31|2263.81|2265.29|2263.79|2265.33|2263.83|2265.28|2263.78|0
1625077500000|2021-06-30 18:25:00|2265.3|2263.8|2265.8|2264.3|2265.8|2264.3|2265.05|2263.55|0
1625077800000|2021-06-30 18:30:00|2265.81|2264.31|2266.3|2264.8|2266.76|2265.26|2265.8|2264.3|0
1625078100000|2021-06-30 18:35:00|2266.28|2264.78|2266.85|2265.35|2266.98|2265.48|2266.25|2264.75|0
1625078400000|2021-06-30 18:40:00|2266.84|2265.34|2266.99|2265.49|2267.24|2265.74|2266.75|2265.25|0
1625078700000|2021-06-30 18:45:00|2267|2265.5|2266.76|2265.26|2267|2265.5|2266.75|2265.25|0
1625079000000|2021-06-30 18:50:00|2266.78|2265.28|2265.77|2264.27|2266.78|2265.28|2265.76|2264.26|0
1625079300000|2021-06-30 18:55:00|2265.81|2264.31|2265.93|2264.43|2266.56|2265.06|2265.77|2264.27|0
1625079600000|2021-06-30 19:00:00|2266.06|2264.56|2265.38|2263.88|2266.07|2264.57|2265.36|2263.86|0
1625079900000|2021-06-30 19:05:00|2265.39|2263.89|2265.42|2263.92|2265.64|2264.14|2265.38|2263.88|0
1625080200000|2021-06-30 19:10:00|2265.43|2263.93|2265.87|2264.37|2265.94|2264.44|2265.42|2263.92|0
1625080500000|2021-06-30 19:15:00|2265.88|2264.38|2266.12|2264.62|2266.16|2264.66|2265.88|2264.38|0
1625080800000|2021-06-30 19:20:00|2266.14|2264.64|2267.09|2265.59|2267.22|2265.72|2266.14|2264.64|0
1625081100000|2021-06-30 19:25:00|2267.06|2265.56|2266.98|2265.48|2267.24|2265.74|2266.95|2265.45|0
1625081400000|2021-06-30 19:30:00|2266.97|2265.47|2267.12|2265.62|2267.26|2265.76|2265.98|2264.48|0
1625081700000|2021-06-30 19:35:00|2267.11|2265.61|2267.22|2265.72|2267.39|2265.89|2267.01|2265.51|0
1625082000000|2021-06-30 19:40:00|2267.19|2265.69|2267.62|2266.12|2268.32|2266.82|2267.06|2265.56|0
1625082300000|2021-06-30 19:45:00|2267.55|2266.05|2268.07|2266.57|2268.6|2267.1|2267.4|2265.9|0
1625082600000|2021-06-30 19:50:00|2268|2266.5|2268.55|2267.05|2269.25|2267.75|2266.76|2265.26|0
1625082900000|2021-06-30 19:55:00|2268.57|2267.07|2268.89|2267.39|2270.61|2269.11|2268.34|2266.84|0
1625083200000|2021-06-30 20:00:00|2268.6|2267.1|2270.55|2269.05|2270.76|2269.26|2267.8|2266.3|0
1625083500000|2021-06-30 20:05:00|2270.53|2269.03|2270.2|2268.7|2270.65|2269.15|2270|2268.5|0
1625083800000|2021-06-30 20:10:00|2270.18|2268.68|2270.15|2268.65|2270.4|2268.9|2270|2268.5|0
1625084100000|2021-06-30 20:15:00|2270.17|2268.67|2269.76|2268.26|2270.17|2268.67|2269.51|2268.01|0
1625084400000|2021-06-30 20:20:00|2269.78|2268.28|2270.07|2268.57|2270.17|2268.67|2269.76|2268.26|0
1625084700000|2021-06-30 20:25:00|2270.05|2268.55|2270.48|2268.98|2270.48|2268.98|2269.96|2268.46|0
1625085000000|2021-06-30 20:30:00|2270.46|2268.96|2270.72|2269.22|2270.72|2269.22|2270.37|2268.87|0
1625085300000|2021-06-30 20:35:00|2270.7|2269.2|2270.72|2269.22|2271.13|2269.63|2270.62|2269.12|0
1625085600000|2021-06-30 20:40:00|2270.74|2269.24|2270.93|2269.43|2270.93|2269.43|2270.72|2269.22|0
1625085900000|2021-06-30 20:45:00|2270.91|2269.41|2270.93|2269.43|2271.03|2269.53|2270.82|2269.32|0
1625086200000|2021-06-30 20:50:00|2270.94|2269.44|2270.82|2269.32|2271.03|2269.53|2270.71|2269.21|0
1625086500000|2021-06-30 20:55:00|2270.8|2269.3|2270.61|2269.11|2270.82|2269.32|2270.51|2269.01|0
1625086800000|2021-06-30 21:00:00|2270.6|2269.1|2270.51|2269.01|2270.6|2269.1|2270.43|2268.93|0
1625087100000|2021-06-30 21:05:00|2270.6|2269.1|2270.6|2269.1|2270.6|2269.1|2270.56|2269.06|0
1625087400000|2021-06-30 21:10:00|2270.56|2269.06|2270.6|2269.1|2270.6|2269.1|2270.56|2269.06|0
1625087700000|2021-06-30 21:15:00|2270.64|2269.14|2270.64|2269.14|2270.64|2269.14|2270.6|2269.1|0
1625088000000|2021-06-30 21:20:00|2270.6|2269.1|2270.72|2269.22|2270.72|2269.22|2270.56|2269.06|0
1625088300000|2021-06-30 21:25:00|2270.76|2269.26|2270.56|2269.06|2270.76|2269.26|2270.56|2269.06|0
1625088600000|2021-06-30 21:30:00|2270.6|2269.1|2270.56|2269.06|2270.6|2269.1|2270.56|2269.06|0
1625088900000|2021-06-30 21:35:00|2270.6|2269.1|2270.56|2269.06|2270.6|2269.1|2270.56|2269.06|0
1625089200000|2021-06-30 21:40:00|2270.47|2268.97|2270.51|2269.01|2270.6|2269.1|2270.43|2268.93|0
1625089500000|2021-06-30 21:45:00|2270.47|2268.97|2270.43|2268.93|2270.47|2268.97|2270.43|2268.93|0
1625089800000|2021-06-30 21:50:00|2270.47|2268.97|2270.41|2268.91|2270.56|2269.06|2270.41|2268.91|0
1625090100000|2021-06-30 21:55:00|2270.33|2268.83|2270.5|2269|2270.5|2269|2270.33|2268.83|0
1625090400000|2021-06-30 22:00:00|2270.53|2269.03|2271.32|2269.82|2271.53|2270.03|2270.53|2269.03|0
1625090700000|2021-06-30 22:05:00|2271.31|2269.81|2270.87|2269.37|2271.32|2269.82|2270.77|2269.27|0
1625091000000|2021-06-30 22:10:00|2270.89|2269.39|2270.97|2269.47|2271.02|2269.52|2270.77|2269.27|0
1625091300000|2021-06-30 22:15:00|2270.95|2269.45|2270.77|2269.27|2271.07|2269.57|2270.67|2269.17|0
1625091600000|2021-06-30 22:20:00|2270.79|2269.29|2270.97|2269.47|2270.97|2269.47|2270.77|2269.27|0
1625091900000|2021-06-30 22:25:00|2270.99|2269.49|2271.07|2269.57|2271.22|2269.72|2270.97|2269.47|0
1625092200000|2021-06-30 22:30:00|2271.09|2269.59|2270.97|2269.47|2271.22|2269.72|2270.97|2269.47|0
1625092500000|2021-06-30 22:35:00|2270.99|2269.49|2271.07|2269.57|2271.22|2269.72|2270.99|2269.49|0
1625092800000|2021-06-30 22:40:00|2271.06|2269.56|2271.32|2269.82|2271.32|2269.82|2270.97|2269.47|0
1625093100000|2021-06-30 22:45:00|2271.3|2269.8|2271.22|2269.72|2271.3|2269.8|2271.07|2269.57|0
1625093400000|2021-06-30 22:50:00|2271.23|2269.73|2271.52|2270.02|2271.52|2270.02|2271.23|2269.73|0
1625093700000|2021-06-30 22:55:00|2271.51|2270.01|2271.42|2269.92|2271.52|2270.02|2271.42|2269.92|0
1625094000000|2021-06-30 23:00:00|2271.4|2269.9|2271.07|2269.57|2271.4|2269.9|2271.07|2269.57|0
1625094300000|2021-06-30 23:05:00|2271.09|2269.59|2271.07|2269.57|2271.22|2269.72|2271.07|2269.57|0
1625094600000|2021-06-30 23:10:00|2271.09|2269.59|2271.22|2269.72|2271.32|2269.82|2271.07|2269.57|0
1625094900000|2021-06-30 23:15:00|2271.24|2269.74|2271.22|2269.72|2271.32|2269.82|2271.22|2269.72|0
1625095200000|2021-06-30 23:20:00|2271.24|2269.74|2271.22|2269.72|2271.32|2269.82|2271.22|2269.72|0
1625095500000|2021-06-30 23:25:00|2271.24|2269.74|2271.07|2269.57|2271.32|2269.82|2271.07|2269.57|0
1625095800000|2021-06-30 23:30:00|2271.06|2269.56|2270.87|2269.37|2271.07|2269.57|2270.87|2269.37|0
1625096100000|2021-06-30 23:35:00|2270.89|2269.39|2270.67|2269.17|2270.97|2269.47|2270.67|2269.17|0
1625096400000|2021-06-30 23:40:00|2270.68|2269.18|2270.87|2269.37|2270.87|2269.37|2270.68|2269.18|0
1625096700000|2021-06-30 23:45:00|2270.89|2269.39|2271.07|2269.57|2271.07|2269.57|2270.89|2269.39|0
1625097000000|2021-06-30 23:50:00|2271.06|2269.56|2270.77|2269.27|2271.07|2269.57|2270.77|2269.27|0
1625097300000|2021-06-30 23:55:00|2270.78|2269.28|2271.22|2269.72|2271.22|2269.72|2270.77|2269.27|0
1625097600000|2021-07-01 00:00:00|2271.24|2269.74|2270.77|2269.27|2271.32|2269.82|2270.67|2269.17|0
1625097900000|2021-07-01 00:05:00|2270.79|2269.29|2270.22|2268.72|2270.87|2269.37|2270.12|2268.62|0
1625098200000|2021-07-01 00:10:00|2270.21|2268.71|2270.78|2269.28|2270.88|2269.38|2270.12|2268.62|0
1625098500000|2021-07-01 00:15:00|2270.4|2268.9|2271.22|2269.72|2271.46|2269.96|2270.4|2268.9|0
1625098800000|2021-07-01 00:20:00|2271.24|2269.74|2272.75|2271.25|2272.88|2271.38|2271.24|2269.74|0
1625099100000|2021-07-01 00:25:00|2272.79|2271.29|2273.87|2272.37|2273.87|2272.37|2272.75|2271.25|0
1625099400000|2021-07-01 00:30:00|2273.9|2272.4|2273.92|2272.42|2274.61|2273.11|2273.2|2271.7|0
1625099700000|2021-07-01 00:35:00|2273.95|2272.45|2272.68|2271.18|2274.16|2272.66|2272.68|2271.18|0
1625100000000|2021-07-01 00:40:00|2272.71|2271.21|2273.64|2272.14|2273.64|2272.14|2272.68|2271.18|0
1625100300000|2021-07-01 00:45:00|2273.65|2272.15|2273.85|2272.35|2273.88|2272.38|2273.38|2271.88|0
1625100600000|2021-07-01 00:50:00|2273.78|2272.28|2272.71|2271.21|2273.87|2272.37|2272.71|2271.21|0
1625100900000|2021-07-01 00:55:00|2272.74|2271.24|2273.28|2271.78|2273.41|2271.91|2272.74|2271.24|0
1625101200000|2021-07-01 01:00:00|2273.32|2271.82|2273.74|2272.24|2274.12|2272.62|2273.16|2271.66|0
1625101500000|2021-07-01 01:05:00|2273.75|2272.25|2273.41|2271.91|2273.75|2272.25|2273.41|2271.91|0
1625101800000|2021-07-01 01:10:00|2273.43|2271.93|2273.89|2272.39|2273.89|2272.39|2272.96|2271.46|0
1625102100000|2021-07-01 01:15:00|2273.86|2272.36|2273.92|2272.42|2273.92|2272.42|2272.96|2271.46|0
1625102400000|2021-07-01 01:20:00|2273.91|2272.41|2273.44|2271.94|2273.93|2272.43|2273.22|2271.72|0
1625102700000|2021-07-01 01:25:00|2273.41|2271.91|2273.19|2271.69|2273.43|2271.93|2273.18|2271.68|0
1625103000000|2021-07-01 01:30:00|2273.26|2271.76|2272.94|2271.44|2273.67|2272.17|2272.94|2271.44|0
1625103300000|2021-07-01 01:35:00|2272.87|2271.37|2272.03|2270.53|2272.95|2271.45|2271.79|2270.29|0
1625103600000|2021-07-01 01:40:00|2272.1|2270.6|2272.27|2270.77|2272.5|2271|2272.03|2270.53|0
1625103900000|2021-07-01 01:45:00|2272.26|2270.76|2271.56|2270.06|2272.26|2270.76|2270.94|2269.44|0
1625104200000|2021-07-01 01:50:00|2271.58|2270.08|2271.82|2270.32|2272.06|2270.56|2271.58|2270.08|0
1625104500000|2021-07-01 01:55:00|2271.86|2270.36|2272.3|2270.8|2272.3|2270.8|2271.86|2270.36|0
1625104800000|2021-07-01 02:00:00|2272.29|2270.79|2272.39|2270.89|2272.53|2271.03|2272.06|2270.56|0
1625105100000|2021-07-01 02:05:00|2272.35|2270.85|2272|2270.5|2272.39|2270.89|2272|2270.5|0
1625105400000|2021-07-01 02:10:00|2272.01|2270.51|2272.47|2270.97|2272.71|2271.21|2272.01|2270.51|0
1625105700000|2021-07-01 02:15:00|2272.5|2271|2272.24|2270.74|2272.56|2271.06|2272.23|2270.73|0
1625106000000|2021-07-01 02:20:00|2272.28|2270.78|2272.48|2270.98|2272.71|2271.21|2272.24|2270.74|0
1625106300000|2021-07-01 02:25:00|2272.52|2271.02|2272.71|2271.21|2272.71|2271.21|2272.24|2270.74|0
1625106600000|2021-07-01 02:30:00|2272.69|2271.19|2272.69|2271.19|2272.69|2271.19|2272.21|2270.71|0
1625106900000|2021-07-01 02:35:00|2272.66|2271.16|2272.72|2271.22|2272.93|2271.43|2272.45|2270.95|0
1625107200000|2021-07-01 02:40:00|2272.79|2271.29|2272.93|2271.43|2272.95|2271.45|2272.71|2271.21|0
1625107500000|2021-07-01 02:45:00|2273|2271.5|2273.16|2271.66|2273.39|2271.89|2272.93|2271.43|0
1625107800000|2021-07-01 02:50:00|2273.15|2271.65|2273|2271.5|2273.15|2271.65|2272.88|2271.38|0
1625108100000|2021-07-01 02:55:00|2272.99|2271.49|2273.12|2271.62|2273.12|2271.62|2272.89|2271.39|0
1625108400000|2021-07-01 03:00:00|2273.15|2271.65|2272.62|2271.12|2273.34|2271.84|2272.61|2271.11|0
1625108700000|2021-07-01 03:05:00|2272.55|2271.05|2272.65|2271.15|2272.65|2271.15|2272.27|2270.77|0
1625109000000|2021-07-01 03:10:00|2272.64|2271.14|2272.51|2271.01|2272.65|2271.15|2272.28|2270.78|0
1625109300000|2021-07-01 03:15:00|2272.64|2271.14|2272.88|2271.38|2273.1|2271.6|2272.4|2270.9|0
1625109600000|2021-07-01 03:20:00|2272.91|2271.41|2273.36|2271.86|2273.36|2271.86|2272.86|2271.36|0
1625109900000|2021-07-01 03:25:00|2273.32|2271.82|2273.1|2271.6|2273.37|2271.87|2273.1|2271.6|0
1625110200000|2021-07-01 03:30:00|2273.17|2271.67|2273.57|2272.07|2274.16|2272.66|2273.09|2271.59|0
1625110500000|2021-07-01 03:35:00|2273.5|2272|2273.09|2271.59|2273.68|2272.18|2273.08|2271.58|0
1625110800000|2021-07-01 03:40:00|2273.08|2271.58|2273.52|2272.02|2273.75|2272.25|2272.93|2271.43|0
1625111100000|2021-07-01 03:45:00|2273.51|2272.01|2273.74|2272.24|2273.74|2272.24|2273.28|2271.78|0
1625111400000|2021-07-01 03:50:00|2273.51|2272.01|2273.47|2271.97|2273.97|2272.47|2273.47|2271.97|0
1625111700000|2021-07-01 03:55:00|2273.51|2272.01|2273.84|2272.34|2273.98|2272.48|2273.47|2271.97|0
1625112000000|2021-07-01 04:00:00|2273.87|2272.37|2273.99|2272.49|2274.21|2272.71|2273.74|2272.24|0
1625112300000|2021-07-01 04:05:00|2273.98|2272.48|2274.01|2272.51|2274.23|2272.73|2273.85|2272.35|0
1625112600000|2021-07-01 04:10:00|2274.08|2272.58|2273.99|2272.49|2274.24|2272.74|2273.99|2272.49|0
1625112900000|2021-07-01 04:15:00|2274.03|2272.53|2273.98|2272.48|2274.11|2272.61|2273.75|2272.25|0
1625113200000|2021-07-01 04:20:00|2273.97|2272.47|2273.74|2272.24|2273.98|2272.48|2273.73|2272.23|0
1625113500000|2021-07-01 04:25:00|2273.77|2272.27|2273.98|2272.48|2274.21|2272.71|2273.77|2272.27|0
1625113800000|2021-07-01 04:30:00|2274.01|2272.51|2273.48|2271.98|2274.21|2272.71|2273.23|2271.73|0
1625114100000|2021-07-01 04:35:00|2273.52|2272.02|2273.81|2272.31|2273.94|2272.44|2273.48|2271.98|0
1625114400000|2021-07-01 04:40:00|2273.84|2272.34|2273.95|2272.45|2274.18|2272.68|2273.81|2272.31|0
1625114700000|2021-07-01 04:45:00|2273.99|2272.49|2273.73|2272.23|2274.05|2272.55|2273.5|2272|0
1625115000000|2021-07-01 04:50:00|2273.74|2272.24|2273.24|2271.74|2273.74|2272.24|2273.2|2271.7|0
1625115300000|2021-07-01 04:55:00|2273.1|2271.6|2273.24|2271.74|2273.24|2271.74|2272.55|2271.05|0
1625115600000|2021-07-01 05:00:00|2273.31|2271.81|2274.05|2272.55|2274.18|2272.68|2273.31|2271.81|0
1625115900000|2021-07-01 05:05:00|2274.08|2272.58|2273.48|2271.98|2274.19|2272.69|2273.48|2271.98|0
1625116200000|2021-07-01 05:10:00|2273.52|2272.02|2273.48|2271.98|2273.82|2272.32|2273.47|2271.97|0
1625116500000|2021-07-01 05:15:00|2273.5|2272|2273.47|2271.97|2273.73|2272.23|2273.22|2271.72|0
1625116800000|2021-07-01 05:20:00|2273.48|2271.98|2273.47|2271.97|2273.48|2271.98|2273.23|2271.73|0
1625117100000|2021-07-01 05:25:00|2273.46|2271.96|2273.79|2272.29|2273.94|2272.44|2273.33|2271.83|0
1625117400000|2021-07-01 05:30:00|2273.83|2272.33|2273.97|2272.47|2274.06|2272.56|2273.68|2272.18|0
1625117700000|2021-07-01 05:35:00|2273.98|2272.48|2273.49|2271.99|2273.99|2272.49|2273.27|2271.77|0
1625118000000|2021-07-01 05:40:00|2273.51|2272.01|2273.49|2271.99|2273.75|2272.25|2273.49|2271.99|0
1625118300000|2021-07-01 05:45:00|2273.56|2272.06|2274.19|2272.69|2274.2|2272.7|2273.49|2271.99|0
1625118600000|2021-07-01 05:50:00|2274.15|2272.65|2274.19|2272.69|2274.2|2272.7|2273.72|2272.22|0
1625118900000|2021-07-01 05:55:00|2274.15|2272.65|2273.3|2271.8|2274.19|2272.69|2273.19|2271.69|0
1625119200000|2021-07-01 06:00:00|2273.31|2271.81|2272.81|2271.31|2274.15|2272.65|2272.25|2270.75|0
1625119500000|2021-07-01 06:05:00|2272.78|2271.28|2273.12|2271.62|2273.12|2271.62|2272.47|2270.97|0
1625119800000|2021-07-01 06:10:00|2273.13|2271.63|2274.98|2273.48|2275.45|2273.95|2273.12|2271.62|0
1625120100000|2021-07-01 06:15:00|2275.02|2273.52|2275.17|2273.67|2275.21|2273.71|2274.01|2272.51|0
1625120400000|2021-07-01 06:20:00|2275.18|2273.68|2274.16|2272.66|2275.19|2273.69|2274.16|2272.66|0
1625120700000|2021-07-01 06:25:00|2274.23|2272.73|2275.09|2273.59|2275.09|2273.59|2274.14|2272.64|0
1625121000000|2021-07-01 06:30:00|2275.16|2273.66|2276.12|2274.72|2278.12|2276.72|2274.96|2273.46|8
1625121300000|2021-07-01 06:35:00|2276.25|2274.85|2276.5|2275.1|2276.5|2275.1|2275.87|2274.47|22
1625121600000|2021-07-01 06:40:00|2276.62|2275.22|2275.87|2274.47|2276.75|2275.35|2275.75|2274.35|15
1625121900000|2021-07-01 06:45:00|2275.75|2274.35|2276.12|2274.72|2276.25|2274.85|2275.75|2274.35|7
1625122200000|2021-07-01 06:50:00|2276.25|2274.85|2276.87|2275.47|2277.25|2275.85|2276.12|2274.72|35
1625122500000|2021-07-01 06:55:00|2277.3|2275.8|2277.96|2276.46|2278.25|2276.75|2277.3|2275.8|0
1625122800000|2021-07-01 07:00:00|2277.89|2276.39|2273.67|2273.17|2277.94|2276.44|2270.8|2270.3|4631
1625123100000|2021-07-01 07:05:00|2274.17|2273.67|2267.8|2267.3|2274.55|2274.05|2267.55|2267.05|3207
1625123400000|2021-07-01 07:10:00|2267.92|2267.42|2270.55|2270.05|2271.05|2270.55|2266.8|2266.3|2225
1625123700000|2021-07-01 07:15:00|2270.8|2270.3|2269.17|2268.67|2273.3|2272.8|2266.8|2266.3|2511
1625124000000|2021-07-01 07:20:00|2269.05|2268.55|2269.8|2269.3|2272.8|2272.3|2269.05|2268.55|1293
1625124300000|2021-07-01 07:25:00|2269.67|2269.17|2272.8|2272.3|2273.3|2272.8|2269.05|2268.55|1385
1625124600000|2021-07-01 07:30:00|2272.92|2272.42|2274.05|2273.55|2276.42|2275.92|2272.92|2272.42|1480
1625124900000|2021-07-01 07:35:00|2274.17|2273.67|2275.55|2275.05|2277.05|2276.55|2273.55|2273.05|1173
1625125200000|2021-07-01 07:40:00|2275.67|2275.17|2277.3|2276.8|2279.05|2278.55|2275.67|2275.17|1446
1625125500000|2021-07-01 07:45:00|2277.55|2277.05|2275.05|2274.55|2278.92|2278.42|2275.05|2274.55|875
1625125800000|2021-07-01 07:50:00|2275.17|2274.67|2273.05|2272.55|2276.92|2276.42|2273.05|2272.55|1058
1625126100000|2021-07-01 07:55:00|2273.17|2272.67|2272.3|2271.8|2273.8|2273.3|2272.05|2271.55|919
1625126400000|2021-07-01 08:00:00|2272.55|2272.05|2277.3|2276.8|2278.67|2278.17|2272.55|2272.05|1111
1625126700000|2021-07-01 08:05:00|2277.05|2276.55|2275.55|2275.05|2278.3|2277.8|2275.55|2275.05|717
1625127000000|2021-07-01 08:10:00|2275.67|2275.17|2274.8|2274.3|2277.55|2277.05|2274.67|2274.17|832
1625127300000|2021-07-01 08:15:00|2274.92|2274.42|2275.3|2274.8|2276.67|2276.17|2274.8|2274.3|598
1625127600000|2021-07-01 08:20:00|2275.55|2275.05|2275.05|2274.55|2276.05|2275.55|2273.3|2272.8|759
1625127900000|2021-07-01 08:25:00|2274.8|2274.3|2276.42|2275.92|2276.42|2275.92|2274.42|2273.92|486
1625128200000|2021-07-01 08:30:00|2276.3|2275.8|2277.55|2277.05|2278.3|2277.8|2275.05|2274.55|663
1625128500000|2021-07-01 08:35:00|2278.05|2277.55|2279.05|2278.55|2279.8|2279.3|2277.92|2277.42|808
1625128800000|2021-07-01 08:40:00|2279.17|2278.67|2278.42|2277.92|2280.55|2280.05|2278.3|2277.8|583
1625129100000|2021-07-01 08:45:00|2278.55|2278.05|2277.8|2277.3|2278.8|2278.3|2276.8|2276.3|480
1625129400000|2021-07-01 08:50:00|2277.67|2277.17|2276.55|2276.05|2278.05|2277.55|2275.8|2275.3|342
1625129700000|2021-07-01 08:55:00|2276.42|2275.92|2277.05|2276.55|2277.55|2277.05|2276.3|2275.8|255
1625130000000|2021-07-01 09:00:00|2277.17|2276.67|2275.55|2275.05|2278.05|2277.55|2275.55|2275.05|411
1625130300000|2021-07-01 09:05:00|2275.3|2274.8|2274.3|2273.8|2276.05|2275.55|2273.8|2273.3|664
1625130600000|2021-07-01 09:10:00|2274.42|2273.92|2274.05|2273.55|2274.42|2273.92|2272.8|2272.3|557
1625130900000|2021-07-01 09:15:00|2274.17|2273.67|2273.55|2273.05|2275.05|2274.55|2273.3|2272.8|376
1625131200000|2021-07-01 09:20:00|2273.67|2273.17|2272.3|2271.8|2273.8|2273.3|2271.3|2270.8|666
1625131500000|2021-07-01 09:25:00|2272.55|2272.05|2274.55|2274.05|2275.05|2274.55|2272.55|2272.05|397
1625131800000|2021-07-01 09:30:00|2274.67|2274.17|2275.3|2274.8|2275.67|2275.17|2273.55|2273.05|262
1625132100000|2021-07-01 09:35:00|2275.17|2274.67|2274.05|2273.55|2275.3|2274.8|2273.3|2272.8|359
1625132400000|2021-07-01 09:40:00|2274.17|2273.67|2271.17|2270.67|2274.3|2273.8|2270.67|2270.17|588
1625132700000|2021-07-01 09:45:00|2271.3|2270.8|2269.55|2269.05|2272.05|2271.55|2269.55|2269.05|549
1625133000000|2021-07-01 09:50:00|2269.42|2268.92|2271.3|2270.8|2271.55|2271.05|2268.92|2268.42|414
1625133300000|2021-07-01 09:55:00|2271.17|2270.67|2271.67|2271.17|2273.05|2272.55|2271.05|2270.55|708
1625133600000|2021-07-01 10:00:00|2271.55|2271.05|2270.55|2270.05|2271.8|2271.3|2269.42|2268.92|375
1625133900000|2021-07-01 10:05:00|2270.8|2270.3|2271.3|2270.8|2271.8|2271.3|2270.05|2269.55|348
1625134200000|2021-07-01 10:10:00|2271.42|2270.92|2272.55|2272.05|2273.3|2272.8|2271.3|2270.8|319
1625134500000|2021-07-01 10:15:00|2272.42|2271.92|2270.8|2270.3|2272.55|2272.05|2270.05|2269.55|359
1625134800000|2021-07-01 10:20:00|2270.67|2270.17|2266.55|2266.05|2270.8|2270.3|2266.17|2265.67|741
1625135100000|2021-07-01 10:25:00|2266.67|2266.17|2265.42|2264.92|2266.67|2266.17|2264.55|2264.05|760
1625135400000|2021-07-01 10:30:00|2265.3|2264.8|2264.8|2264.3|2265.3|2264.8|2261.55|2261.05|1453
1625135700000|2021-07-01 10:35:00|2264.67|2264.17|2263.42|2262.92|2264.8|2264.3|2262.3|2261.8|684
1625136000000|2021-07-01 10:40:00|2263.05|2262.55|2260.05|2259.55|2263.05|2262.55|2260.05|2259.55|1768
1625136300000|2021-07-01 10:45:00|2259.92|2259.42|2261.42|2260.92|2262.3|2261.8|2258.55|2258.05|1041
1625136600000|2021-07-01 10:50:00|2261.3|2260.8|2257.55|2257.05|2261.3|2260.8|2257.05|2256.55|702
1625136900000|2021-07-01 10:55:00|2257.67|2257.17|2257.3|2256.8|2257.8|2257.3|2255.92|2255.42|583
1625137200000|2021-07-01 11:00:00|2257.17|2256.67|2255.3|2254.8|2257.3|2256.8|2254.3|2253.8|933
1625137500000|2021-07-01 11:05:00|2255.55|2255.05|2258.05|2257.55|2258.3|2257.8|2254.55|2254.05|578
1625137800000|2021-07-01 11:10:00|2257.92|2257.42|2255.55|2255.05|2259.05|2258.55|2255.3|2254.8|1247
1625138100000|2021-07-01 11:15:00|2255.67|2255.17|2257.8|2257.3|2259.05|2258.55|2255.05|2254.55|1174
1625138400000|2021-07-01 11:20:00|2257.67|2257.17|2255.17|2254.67|2258.3|2257.8|2254.92|2254.42|1645
1625138700000|2021-07-01 11:25:00|2255.3|2254.8|2258.92|2258.42|2259.05|2258.55|2255.17|2254.67|1227
1625139000000|2021-07-01 11:30:00|2258.8|2258.3|2261.8|2261.3|2262.05|2261.55|2257.67|2257.17|1018
1625139300000|2021-07-01 11:35:00|2261.67|2261.17|2264.17|2263.67|2264.3|2263.8|2261.05|2260.55|1518
1625139600000|2021-07-01 11:40:00|2263.99|2263.49|2266.12|2265.62|2266.24|2265.74|2263.12|2262.62|1107
1625139900000|2021-07-01 11:45:00|2266.24|2265.74|2266.74|2266.24|2267.62|2267.12|2265.49|2264.99|1170
1625140200000|2021-07-01 11:50:00|2266.62|2266.12|2268.24|2267.74|2269.12|2268.62|2266.62|2266.12|787
1625140500000|2021-07-01 11:55:00|2268.37|2267.87|2268.87|2268.37|2269.87|2269.37|2268.37|2267.87|631
1625140800000|2021-07-01 12:00:00|2268.74|2268.24|2268.62|2268.12|2270.12|2269.62|2268.24|2267.74|507
1625141100000|2021-07-01 12:05:00|2268.74|2268.24|2268.37|2267.87|2269.12|2268.62|2267.62|2267.12|636
1625141400000|2021-07-01 12:10:00|2268.62|2268.12|2268.87|2268.37|2269.37|2268.87|2267.99|2267.49|897
1625141700000|2021-07-01 12:15:00|2268.99|2268.49|2267.74|2267.24|2269.37|2268.87|2267.62|2267.12|628
1625142000000|2021-07-01 12:20:00|2267.87|2267.37|2267.87|2267.37|2269.12|2268.62|2267.37|2266.87|680
1625142300000|2021-07-01 12:25:00|2267.74|2267.24|2267.37|2266.87|2268.62|2268.12|2266.87|2266.37|484
1625142600000|2021-07-01 12:30:00|2267.24|2266.74|2268.62|2268.12|2268.62|2268.12|2266.12|2265.62|918
1625142900000|2021-07-01 12:35:00|2268.49|2267.99|2267.37|2266.87|2269.62|2269.12|2267.24|2266.74|851
1625143200000|2021-07-01 12:40:00|2267.49|2266.99|2266.62|2266.12|2268.12|2267.62|2266.62|2266.12|495
1625143500000|2021-07-01 12:45:00|2266.49|2265.99|2266.62|2266.12|2267.24|2266.74|2265.37|2264.87|833
1625143800000|2021-07-01 12:50:00|2266.74|2266.24|2267.37|2266.87|2267.87|2267.37|2266.62|2266.12|1046
1625144100000|2021-07-01 12:55:00|2267.24|2266.74|2269.87|2269.37|2269.87|2269.37|2267.12|2266.62|599
1625144400000|2021-07-01 13:00:00|2269.99|2269.49|2269.87|2269.37|2270.24|2269.74|2269.24|2268.74|1099
1625144700000|2021-07-01 13:05:00|2269.99|2269.49|2270.62|2270.12|2270.62|2270.12|2269.62|2269.12|1339
1625145000000|2021-07-01 13:10:00|2270.49|2269.99|2270.62|2270.12|2270.87|2270.37|2270.37|2269.87|749
1625145300000|2021-07-01 13:15:00|2270.37|2269.87|2271.37|2270.87|2271.62|2271.12|2270.37|2269.87|810
1625145600000|2021-07-01 13:20:00|2271.49|2270.99|2270.99|2270.49|2271.62|2271.12|2270.12|2269.62|784
1625145900000|2021-07-01 13:25:00|2271.12|2270.62|2270.62|2270.12|2271.62|2271.12|2270.62|2270.12|1436
1625146200000|2021-07-01 13:30:00|2270.87|2270.37|2269.37|2268.87|2272.62|2272.12|2269.12|2268.62|1116
1625146500000|2021-07-01 13:35:00|2269.12|2268.62|2268.87|2268.37|2270.24|2269.74|2268.24|2267.74|614
1625146800000|2021-07-01 13:40:00|2269.12|2268.62|2267.62|2267.12|2269.12|2268.62|2266.87|2266.37|490
1625147100000|2021-07-01 13:45:00|2267.37|2266.87|2268.49|2267.99|2268.62|2268.12|2266.74|2266.24|704
1625147400000|2021-07-01 13:50:00|2268.62|2268.12|2267.62|2267.12|2268.87|2268.37|2266.99|2266.49|471
1625147700000|2021-07-01 13:55:00|2267.37|2266.87|2269.74|2269.24|2270.87|2270.37|2267.37|2266.87|1143
1625148000000|2021-07-01 14:00:00|2269.87|2269.37|2271.12|2270.62|2272.12|2271.62|2268.87|2268.37|816
1625148300000|2021-07-01 14:05:00|2271.37|2270.87|2274.62|2274.12|2275.12|2274.62|2270.87|2270.37|758
1625148600000|2021-07-01 14:10:00|2274.46|2273.96|2276.46|2275.96|2277.21|2276.71|2274.08|2273.58|809
1625148900000|2021-07-01 14:15:00|2276.58|2276.08|2276.46|2275.96|2277.71|2277.21|2275.96|2275.46|1035
1625149200000|2021-07-01 14:20:00|2276.58|2276.08|2275.96|2275.46|2277.83|2277.33|2275.83|2275.33|891
1625149500000|2021-07-01 14:25:00|2275.71|2275.21|2273.71|2273.21|2275.96|2275.46|2273.33|2272.83|681
1625149800000|2021-07-01 14:30:00|2273.58|2273.08|2272.46|2271.96|2274.46|2273.96|2271.33|2270.83|799
1625150100000|2021-07-01 14:35:00|2272.21|2271.71|2273.21|2272.71|2274.08|2273.58|2270.71|2270.21|585
1625150400000|2021-07-01 14:40:00|2273.08|2272.58|2274.83|2274.33|2274.96|2274.46|2272.58|2272.08|436
1625150700000|2021-07-01 14:45:00|2274.71|2274.21|2273.71|2273.21|2275.71|2275.21|2273.58|2273.08|416
1625151000000|2021-07-01 14:50:00|2273.58|2273.08|2275.46|2274.96|2275.96|2275.46|2273.46|2272.96|626
1625151300000|2021-07-01 14:55:00|2275.21|2274.71|2275.71|2275.21|2276.21|2275.71|2275.21|2274.71|589
1625151600000|2021-07-01 15:00:00|2275.83|2275.33|2276.71|2276.21|2277.21|2276.71|2275.83|2275.33|986
1625151900000|2021-07-01 15:05:00|2276.83|2276.33|2274.71|2274.21|2277.58|2277.08|2274.71|2274.21|1250
1625152200000|2021-07-01 15:10:00|2274.46|2273.96|2272.96|2272.46|2274.71|2274.21|2272.71|2272.21|847
1625152500000|2021-07-01 15:15:00|2273.08|2272.58|2271.58|2271.08|2273.96|2273.46|2270.58|2270.08|1049
1625152800000|2021-07-01 15:20:00|2271.46|2270.96|2272.81|2271.31|2272.81|2271.71|2269.83|2269.33|2451
1625153100000|2021-07-01 15:25:00|2272.8|2271.3|2275.71|2274.21|2275.95|2274.45|2272.13|2270.63|599
1625153400000|2021-07-01 15:30:00|2275.85|2274.35|2276.03|2274.63|2276.21|2274.71|2274.16|2272.76|8
1625153700000|2021-07-01 15:35:00|2275.91|2274.51|2274.53|2273.13|2275.91|2274.51|2274.53|2273.13|0
1625154000000|2021-07-01 15:40:00|2274.41|2273.01|2274.91|2273.51|2274.91|2273.51|2274.03|2272.63|0
1625154600000|2021-07-01 15:50:00|2275.28|2273.88|2275.16|2273.76|2275.66|2274.26|2275.16|2273.76|0
1625154900000|2021-07-01 15:55:00|2274.91|2273.51|2274.83|2273.33|2275.03|2273.63|2274.78|2273.33|91805
1625155200000|2021-07-01 16:00:00|2274.84|2273.34|2274.6|2273.1|2275.34|2273.84|2274.35|2272.85|0
1625155500000|2021-07-01 16:05:00|2274.62|2273.12|2274.58|2273.08|2274.86|2273.36|2274.58|2273.08|0
1625155800000|2021-07-01 16:10:00|2274.56|2273.06|2273.84|2272.34|2274.56|2273.06|2273.82|2272.32|0
1625156100000|2021-07-01 16:15:00|2273.82|2272.32|2274.05|2272.55|2275.02|2273.52|2273.82|2272.32|0
1625156400000|2021-07-01 16:20:00|2274.04|2272.54|2274.53|2273.03|2274.55|2273.05|2274.02|2272.52|0
1625156700000|2021-07-01 16:25:00|2274.54|2273.04|2275.27|2273.77|2275.27|2273.77|2274.28|2272.78|0
1625157000000|2021-07-01 16:30:00|2275.25|2273.75|2275.72|2274.22|2275.75|2274.25|2275.01|2273.51|0
1625157300000|2021-07-01 16:35:00|2275.65|2274.15|2274.74|2273.24|2275.65|2274.15|2274.74|2273.24|0
1625157600000|2021-07-01 16:40:00|2274.73|2273.23|2275.01|2273.51|2275.03|2273.53|2274.73|2273.23|0
1625157900000|2021-07-01 16:45:00|2275|2273.5|2274.99|2273.49|2275.26|2273.76|2274.74|2273.24|0
1625158200000|2021-07-01 16:50:00|2274.95|2273.45|2275.96|2274.46|2276.36|2274.86|2274.74|2273.24|0
1625158500000|2021-07-01 16:55:00|2276|2274.5|2275.29|2273.79|2276.19|2274.69|2275.05|2273.55|0
1625158800000|2021-07-01 17:00:00|2275.28|2273.78|2274.84|2273.34|2275.29|2273.79|2273.89|2272.39|0
1625159100000|2021-07-01 17:05:00|2274.83|2273.33|2276.3|2274.8|2276.53|2275.03|2274.83|2273.33|0
1625159400000|2021-07-01 17:10:00|2276.29|2274.79|2276.24|2274.74|2276.51|2275.01|2276|2274.5|0
1625159700000|2021-07-01 17:15:00|2276.25|2274.75|2276.51|2275.01|2276.76|2275.26|2276.24|2274.74|0
1625160000000|2021-07-01 17:20:00|2276.5|2275|2276.32|2274.82|2276.54|2275.04|2276.07|2274.57|0
1625160300000|2021-07-01 17:25:00|2276.31|2274.81|2276.12|2274.62|2276.32|2274.82|2275.86|2274.36|0
1625160600000|2021-07-01 17:30:00|2276.11|2274.61|2277.12|2275.62|2277.12|2275.62|2275.87|2274.37|0
1625160900000|2021-07-01 17:35:00|2277.14|2275.64|2277.95|2276.45|2278.44|2276.94|2276.88|2275.38|0
1625161200000|2021-07-01 17:40:00|2277.96|2276.46|2278.13|2276.63|2278.2|2276.7|2277.68|2276.18|0
1625161500000|2021-07-01 17:45:00|2278.06|2276.56|2277.52|2276.02|2278.4|2276.9|2277.41|2275.91|0
1625161800000|2021-07-01 17:50:00|2277.53|2276.03|2276.24|2274.74|2277.53|2276.03|2275.53|2274.03|0
1625162100000|2021-07-01 17:55:00|2276.22|2274.72|2275.73|2274.23|2276.22|2274.72|2275.49|2273.99|0
1625162400000|2021-07-01 18:00:00|2275.74|2274.24|2275.58|2274.08|2275.89|2274.39|2275.17|2273.67|0
1625162700000|2021-07-01 18:05:00|2275.57|2274.07|2275.94|2274.44|2276.17|2274.67|2275.22|2273.72|0
1625163000000|2021-07-01 18:10:00|2275.93|2274.43|2275.54|2274.04|2275.94|2274.44|2275.53|2274.03|0
1625163300000|2021-07-01 18:15:00|2275.53|2274.03|2276.06|2274.56|2276.31|2274.81|2275.17|2273.67|0
1625163600000|2021-07-01 18:20:00|2276.05|2274.55|2276.8|2275.3|2276.9|2275.4|2275.81|2274.31|0
1625163900000|2021-07-01 18:25:00|2276.79|2275.29|2277.95|2276.45|2277.95|2276.45|2276.79|2275.29|0
1625164200000|2021-07-01 18:30:00|2277.94|2276.44|2278.72|2277.22|2278.95|2277.45|2277.94|2276.44|0
1625164500000|2021-07-01 18:35:00|2278.79|2277.29|2278.93|2277.43|2279.17|2277.67|2278.2|2276.7|0
1625164800000|2021-07-01 18:40:00|2278.95|2277.45|2279.61|2278.11|2279.62|2278.12|2278.69|2277.19|0
1625165100000|2021-07-01 18:45:00|2279.6|2278.1|2280.06|2278.56|2280.08|2278.58|2279.33|2277.83|0
1625165400000|2021-07-01 18:50:00|2280.04|2278.54|2280.02|2278.52|2280.3|2278.8|2279.55|2278.05|0
1625165700000|2021-07-01 18:55:00|2280.03|2278.53|2280.92|2279.42|2280.94|2279.44|2280.02|2278.52|0
1625166000000|2021-07-01 19:00:00|2280.91|2279.41|2280.67|2279.17|2281.19|2279.69|2280.63|2279.13|0
1625166300000|2021-07-01 19:05:00|2280.69|2279.19|2280.69|2279.19|2280.69|2279.19|2279.91|2278.41|0
1625166600000|2021-07-01 19:10:00|2280.68|2279.18|2280.22|2278.72|2280.68|2279.18|2279.98|2278.48|0
1625166900000|2021-07-01 19:15:00|2280.2|2278.7|2280.22|2278.72|2280.23|2278.73|2279.72|2278.22|0
1625167200000|2021-07-01 19:20:00|2280.2|2278.7|2280|2278.5|2280.25|2278.75|2279.54|2278.04|0
1625167500000|2021-07-01 19:25:00|2280.01|2278.51|2280.37|2278.87|2280.42|2278.92|2279.75|2278.25|0
1625167800000|2021-07-01 19:30:00|2280.38|2278.88|2280.98|2279.48|2281.36|2279.86|2280.15|2278.65|0
1625168100000|2021-07-01 19:35:00|2280.95|2279.45|2280.02|2278.52|2281|2279.5|2279.75|2278.25|0
1625168400000|2021-07-01 19:40:00|2280.01|2278.51|2279.49|2277.99|2280.24|2278.74|2279.49|2277.99|0
1625168700000|2021-07-01 19:45:00|2279.48|2277.98|2279.96|2278.46|2279.99|2278.49|2279.46|2277.96|0
1625169000000|2021-07-01 19:50:00|2279.97|2278.47|2279.27|2277.77|2280.21|2278.71|2279.22|2277.72|0
1625169300000|2021-07-01 19:55:00|2279.23|2277.73|2282.85|2281.35|2283.16|2281.66|2279.12|2277.62|0
1625169600000|2021-07-01 20:00:00|2282.81|2281.31|2282.26|2280.76|2282.81|2281.31|2282.05|2280.55|0
1625169900000|2021-07-01 20:05:00|2283.07|2281.57|2282.35|2280.85|2283.07|2281.57|2282.25|2280.75|0
1625170200000|2021-07-01 20:10:00|2282.37|2280.87|2281.97|2280.47|2282.45|2280.95|2281.87|2280.37|0
1625170500000|2021-07-01 20:15:00|2281.99|2280.49|2282.19|2280.69|2282.19|2280.69|2281.99|2280.49|0
1625170800000|2021-07-01 20:20:00|2282.18|2280.68|2282.06|2280.56|2282.19|2280.69|2281.99|2280.49|0
1625171100000|2021-07-01 20:25:00|2282.04|2280.54|2281.85|2280.35|2282.04|2280.54|2281.75|2280.25|0
1625171400000|2021-07-01 20:30:00|2281.86|2280.36|2282|2280.5|2282|2280.5|2281.7|2280.2|0
1625171700000|2021-07-01 20:35:00|2281.95|2280.45|2281.9|2280.4|2282|2280.5|2281.9|2280.4|0
1625172000000|2021-07-01 20:40:00|2281.91|2280.41|2281.9|2280.4|2282.15|2280.65|2281.9|2280.4|0
1625172300000|2021-07-01 20:45:00|2281.92|2280.42|2281.87|2280.37|2282.15|2280.65|2281.87|2280.37|0
1625172600000|2021-07-01 20:50:00|2281.89|2280.39|2282.32|2280.82|2282.32|2280.82|2281.87|2280.37|0
1625172900000|2021-07-01 20:55:00|2282.34|2280.84|2282.29|2280.79|2282.63|2281.13|2281.96|2280.46|0
1625173500000|2021-07-01 21:05:00|2282.28|2280.78|2282.65|2281.15|2282.65|2281.15|2282.28|2280.78|0
1625173800000|2021-07-01 21:10:00|2282.61|2281.11|2282.72|2281.22|2282.72|2281.22|2282.61|2281.11|0
1625174100000|2021-07-01 21:15:00|2282.68|2281.18|2283.81|2282.31|2283.85|2282.35|2282.68|2281.18|0
1625174400000|2021-07-01 21:20:00|2283.85|2282.35|2283.89|2282.39|2283.89|2282.39|2283.85|2282.35|0
1625174700000|2021-07-01 21:25:00|2283.81|2282.31|2283.68|2282.18|2283.81|2282.31|2283.56|2282.06|0
1625175000000|2021-07-01 21:30:00|2283.66|2282.16|2283.7|2282.2|2283.7|2282.2|2283.66|2282.16|0
1625175300000|2021-07-01 21:35:00|2283.75|2282.25|2283.66|2282.16|2283.75|2282.25|2283.62|2282.12|0
1625175600000|2021-07-01 21:40:00|2283.62|2282.12|2283.7|2282.2|2283.7|2282.2|2283.62|2282.12|0
1625176200000|2021-07-01 21:50:00|2283.66|2282.16|2283.66|2282.16|2283.7|2282.2|2283.58|2282.08|0
1625176500000|2021-07-01 21:55:00|2283.7|2282.2|2283.75|2282.25|2283.75|2282.25|2283.7|2282.2|0
1625176800000|2021-07-01 22:00:00|2283.71|2282.21|2283.39|2281.89|2283.72|2282.22|2283.19|2281.69|0
1625177100000|2021-07-01 22:05:00|2283.38|2281.88|2282.96|2281.46|2283.39|2281.89|2282.96|2281.46|0
1625177400000|2021-07-01 22:10:00|2282.97|2281.47|2283.27|2281.77|2283.27|2281.77|2282.97|2281.47|0
1625177700000|2021-07-01 22:15:00|2283.29|2281.79|2283.71|2282.21|2284.03|2282.53|2283.29|2281.79|0
1625178000000|2021-07-01 22:20:00|2283.73|2282.23|2283.82|2282.32|2283.92|2282.42|2283.61|2282.11|0
1625178300000|2021-07-01 22:25:00|2283.83|2282.33|2283.92|2282.42|2284.02|2282.52|2283.71|2282.21|0
1625178600000|2021-07-01 22:30:00|2283.9|2282.4|2284.07|2282.57|2284.12|2282.62|2283.69|2282.19|0
1625178900000|2021-07-01 22:35:00|2284.14|2282.64|2284.22|2282.72|2284.32|2282.82|2284.12|2282.62|0
1625179200000|2021-07-01 22:40:00|2284.2|2282.7|2284.12|2282.62|2284.2|2282.7|2284.02|2282.52|0
1625179500000|2021-07-01 22:45:00|2284.11|2282.61|2284.12|2282.62|2284.12|2282.62|2284.02|2282.52|0
1625179800000|2021-07-01 22:50:00|2284.13|2282.63|2284.12|2282.62|2284.22|2282.72|2284.12|2282.62|0
1625180100000|2021-07-01 22:55:00|2284.14|2282.64|2284.22|2282.72|2284.22|2282.72|2284.12|2282.62|0
1625180400000|2021-07-01 23:00:00|2284.23|2282.73|2284.57|2283.07|2284.62|2283.12|2284.22|2282.72|0
1625180700000|2021-07-01 23:05:00|2284.56|2283.06|2284.57|2283.07|2284.57|2283.07|2284.47|2282.97|0
1625181000000|2021-07-01 23:10:00|2284.55|2283.05|2284.62|2283.12|2284.67|2283.17|2284.47|2282.97|0
1625181300000|2021-07-01 23:15:00|2284.63|2283.13|2284.47|2282.97|2284.67|2283.17|2284.47|2282.97|0
1625181600000|2021-07-01 23:20:00|2284.48|2282.98|2284.57|2283.07|2284.67|2283.17|2284.47|2282.97|0
1625181900000|2021-07-01 23:25:00|2284.55|2283.05|2284.57|2283.07|2284.62|2283.12|2284.47|2282.97|0
1625182200000|2021-07-01 23:30:00|2284.55|2283.05|2284.55|2283.05|2284.55|2283.05|2284.45|2282.95|0
1625182500000|2021-07-01 23:35:00|2284.54|2283.04|2284.3|2282.8|2284.55|2283.05|2284.3|2282.8|0
1625182800000|2021-07-01 23:40:00|2284.23|2282.73|2284.13|2282.63|2284.23|2282.73|2284.03|2282.53|0
1625183100000|2021-07-01 23:45:00|2284.12|2282.62|2284.13|2282.63|2284.23|2282.73|2284.03|2282.53|0
1625183400000|2021-07-01 23:50:00|2284.12|2282.62|2283.82|2282.32|2284.12|2282.62|2283.82|2282.32|0
1625183700000|2021-07-01 23:55:00|2283.84|2282.34|2283.62|2282.12|2283.93|2282.43|2283.62|2282.12|0
1625184000000|2021-07-02 00:00:00|2283.64|2282.14|2283.41|2281.91|2283.82|2282.32|2283.25|2281.75|0
1625184300000|2021-07-02 00:05:00|2283.46|2281.96|2284.53|2283.03|2284.58|2283.08|2283.41|2281.91|0
1625184600000|2021-07-02 00:10:00|2284.54|2283.04|2284.69|2283.19|2284.94|2283.44|2284.54|2283.04|0
1625184900000|2021-07-02 00:15:00|2284.7|2283.2|2284.73|2283.23|2284.97|2283.47|2283.47|2281.97|0
1625185200000|2021-07-02 00:20:00|2284.72|2283.22|2284.72|2283.22|2285.2|2283.7|2284.49|2282.99|0
1625185500000|2021-07-02 00:25:00|2284.73|2283.23|2284.5|2283|2284.97|2283.47|2284.02|2282.52|0
1625185800000|2021-07-02 00:30:00|2284.52|2283.02|2284.51|2283.01|2285.06|2283.56|2284.03|2282.53|0
1625186100000|2021-07-02 00:35:00|2284.5|2283|2284.5|2283|2284.76|2283.26|2284.28|2282.78|0
1625186400000|2021-07-02 00:40:00|2284.47|2282.97|2284.86|2283.36|2285|2283.5|2284.26|2282.76|0
1625186700000|2021-07-02 00:45:00|2284.82|2283.32|2285.38|2283.88|2285.72|2284.22|2284.76|2283.26|0
1625187000000|2021-07-02 00:50:00|2285.39|2283.89|2286.24|2284.74|2286.62|2285.12|2285.38|2283.88|0
1625187300000|2021-07-02 00:55:00|2286.23|2284.73|2286.49|2284.99|2286.71|2285.21|2286|2284.5|0
1625187600000|2021-07-02 01:00:00|2286.5|2285|2285.87|2284.37|2286.73|2285.23|2285.53|2284.03|0
1625187900000|2021-07-02 01:05:00|2285.9|2284.4|2285.76|2284.26|2286|2284.5|2285.29|2283.79|0
1625188200000|2021-07-02 01:10:00|2285.77|2284.27|2286.27|2284.77|2286.48|2284.98|2285.76|2284.26|0
1625188500000|2021-07-02 01:15:00|2286.3|2284.8|2286.47|2284.97|2286.74|2285.24|2286.25|2284.75|0
1625188800000|2021-07-02 01:20:00|2286.48|2284.98|2285.51|2284.01|2286.48|2284.98|2285.27|2283.77|0
1625189100000|2021-07-02 01:25:00|2285.58|2284.08|2285.27|2283.77|2285.85|2284.35|2285.27|2283.77|0
1625189400000|2021-07-02 01:30:00|2285.34|2283.84|2284.62|2283.12|2285.49|2283.99|2284.51|2283.01|0
1625189700000|2021-07-02 01:35:00|2284.59|2283.09|2285.24|2283.74|2285.25|2283.75|2284.26|2282.76|0
1625190000000|2021-07-02 01:40:00|2285.25|2283.75|2284.49|2282.99|2285.25|2283.75|2284.26|2282.76|0
1625190300000|2021-07-02 01:45:00|2284.56|2283.06|2285.31|2283.81|2285.45|2283.95|2284.47|2282.97|0
1625190600000|2021-07-02 01:50:00|2285.27|2283.77|2285.28|2283.78|2285.53|2284.03|2284.94|2283.44|0
1625190900000|2021-07-02 01:55:00|2285.29|2283.79|2284.7|2283.2|2285.66|2284.16|2284.68|2283.18|0
1625191200000|2021-07-02 02:00:00|2284.77|2283.27|2284.96|2283.46|2285.17|2283.67|2284.67|2283.17|0
1625191500000|2021-07-02 02:05:00|2284.93|2283.43|2285.6|2284.1|2285.6|2284.1|2284.85|2283.35|0
1625191800000|2021-07-02 02:10:00|2285.61|2284.11|2285.62|2284.12|2286.09|2284.59|2285.38|2283.88|0
1625192100000|2021-07-02 02:15:00|2285.61|2284.11|2285.4|2283.9|2285.64|2284.14|2285.16|2283.66|0
1625192400000|2021-07-02 02:20:00|2285.39|2283.89|2285.62|2284.12|2285.65|2284.15|2285.38|2283.88|0
1625192700000|2021-07-02 02:25:00|2285.55|2284.05|2285.38|2283.88|2285.64|2284.14|2285.14|2283.64|0
1625193000000|2021-07-02 02:30:00|2285.37|2283.87|2285.38|2283.88|2285.38|2283.88|2285.11|2283.61|0
1625193300000|2021-07-02 02:35:00|2285.4|2283.9|2285.87|2284.37|2285.87|2284.37|2285.4|2283.9|0
1625193600000|2021-07-02 02:40:00|2285.86|2284.36|2286.1|2284.6|2286.34|2284.84|2285.63|2284.13|0
1625193900000|2021-07-02 02:45:00|2286.13|2284.63|2286.11|2284.61|2286.35|2284.85|2285.84|2284.34|0
1625194200000|2021-07-02 02:50:00|2286.14|2284.64|2285.71|2284.21|2286.35|2284.85|2285.61|2284.11|0
1625194500000|2021-07-02 02:55:00|2285.75|2284.25|2284.89|2283.39|2285.85|2284.35|2284.89|2283.39|0
1625194800000|2021-07-02 03:00:00|2284.93|2283.43|2284.62|2283.12|2285.12|2283.62|2284.38|2282.88|0
1625195100000|2021-07-02 03:05:00|2284.61|2283.11|2284.65|2283.15|2284.98|2283.48|2284.38|2282.88|0
1625195400000|2021-07-02 03:10:00|2284.64|2283.14|2285.13|2283.63|2285.15|2283.65|2284.63|2283.13|0
1625195700000|2021-07-02 03:15:00|2285.12|2283.62|2285.63|2284.13|2285.86|2284.36|2285.12|2283.62|0
1625196000000|2021-07-02 03:20:00|2285.64|2284.14|2284.91|2283.41|2285.64|2284.14|2284.91|2283.41|0
1625196300000|2021-07-02 03:25:00|2284.92|2283.42|2284.97|2283.47|2285.42|2283.92|2284.91|2283.41|0
1625196600000|2021-07-02 03:30:00|2285.04|2283.54|2284.43|2282.93|2285.2|2283.7|2284.19|2282.69|0
1625196900000|2021-07-02 03:35:00|2284.36|2282.86|2284.66|2283.16|2284.67|2283.17|2284.19|2282.69|0
1625197200000|2021-07-02 03:40:00|2284.59|2283.09|2284.45|2282.95|2284.67|2283.17|2284.19|2282.69|0
1625197500000|2021-07-02 03:45:00|2284.48|2282.98|2284.45|2282.95|2284.92|2283.42|2284.45|2282.95|0
1625197800000|2021-07-02 03:50:00|2284.43|2282.93|2283.95|2282.45|2284.45|2282.95|2283.95|2282.45|0
1625198100000|2021-07-02 03:55:00|2283.94|2282.44|2283.97|2282.47|2283.97|2282.47|2283.47|2281.97|0
1625198400000|2021-07-02 04:00:00|2283.98|2282.48|2284.46|2282.96|2284.46|2282.96|2283.98|2282.48|0
1625198700000|2021-07-02 04:05:00|2284.5|2283|2284.21|2282.71|2284.56|2283.06|2284.21|2282.71|0
1625199000000|2021-07-02 04:10:00|2284.22|2282.72|2284.46|2282.96|2284.7|2283.2|2284.22|2282.72|0
1625199300000|2021-07-02 04:15:00|2284.49|2282.99|2284.68|2283.18|2284.79|2283.29|2284.49|2282.99|0
1625199600000|2021-07-02 04:20:00|2284.69|2283.19|2284.46|2282.96|2284.7|2283.2|2284.46|2282.96|0
1625199900000|2021-07-02 04:25:00|2284.47|2282.97|2284.31|2282.81|2284.7|2283.2|2284.21|2282.71|0
1625200200000|2021-07-02 04:30:00|2284.35|2282.85|2284.17|2282.67|2284.46|2282.96|2284.17|2282.67|0
1625200500000|2021-07-02 04:35:00|2284.2|2282.7|2284.41|2282.91|2284.41|2282.91|2284.17|2282.67|0
1625200800000|2021-07-02 04:40:00|2284.42|2282.92|2284.41|2282.91|2284.52|2283.02|2284.41|2282.91|0
1625201100000|2021-07-02 04:45:00|2284.43|2282.93|2284.41|2282.91|2284.51|2283.01|2284.4|2282.9|0
1625201400000|2021-07-02 04:50:00|2284.42|2282.92|2284.17|2282.67|2284.42|2282.92|2284.17|2282.67|0
1625201700000|2021-07-02 04:55:00|2284.18|2282.68|2284.4|2282.9|2284.51|2283.01|2284.16|2282.66|0
1625202000000|2021-07-02 05:00:00|2284.5|2283|2284.18|2282.68|2284.65|2283.15|2284.17|2282.67|0
1625202300000|2021-07-02 05:05:00|2284.17|2282.67|2283.69|2282.19|2284.18|2282.68|2283.68|2282.18|0
1625202600000|2021-07-02 05:10:00|2283.56|2282.06|2283.41|2281.91|2283.56|2282.06|2282.98|2281.48|0
1625202900000|2021-07-02 05:15:00|2283.34|2281.84|2282.93|2281.43|2283.65|2282.15|2282.92|2281.42|0
1625203200000|2021-07-02 05:20:00|2282.95|2281.45|2282.92|2281.42|2282.95|2281.45|2282.69|2281.19|0
1625203500000|2021-07-02 05:25:00|2282.94|2281.44|2283.63|2282.13|2283.64|2282.14|2282.92|2281.42|0
1625203800000|2021-07-02 05:30:00|2283.64|2282.14|2283.63|2282.13|2283.87|2282.37|2283.61|2282.11|0
1625204100000|2021-07-02 05:35:00|2283.64|2282.14|2283.26|2281.76|2284.1|2282.6|2283.16|2281.66|0
1625204400000|2021-07-02 05:40:00|2283.27|2281.77|2283.39|2281.89|2283.39|2281.89|2282.93|2281.43|0
1625204700000|2021-07-02 05:45:00|2283.42|2281.92|2283.49|2281.99|2283.89|2282.39|2283.39|2281.89|0
1625205000000|2021-07-02 05:50:00|2283.48|2281.98|2282.93|2281.43|2283.63|2282.13|2282.7|2281.2|0
1625205300000|2021-07-02 05:55:00|2282.92|2281.42|2281.97|2280.47|2282.93|2281.43|2281.95|2280.45|0
1625205600000|2021-07-02 06:00:00|2281.98|2280.48|2281.46|2279.96|2282.91|2281.41|2280.97|2279.47|0
1625205900000|2021-07-02 06:05:00|2281.45|2279.95|2280.86|2279.36|2281.69|2280.19|2280.76|2279.26|0
1625206200000|2021-07-02 06:10:00|2280.9|2279.4|2280.84|2279.34|2281.43|2279.93|2280.5|2279|0
1625206500000|2021-07-02 06:15:00|2280.87|2279.37|2279.91|2278.41|2281.21|2279.71|2279.8|2278.3|0
1625206800000|2021-07-02 06:20:00|2279.92|2278.42|2280.06|2278.56|2280.31|2278.81|2279.33|2277.83|0
1625207100000|2021-07-02 06:25:00|2280.02|2278.52|2280.25|2278.75|2280.48|2278.98|2279.8|2278.3|0
1625207400000|2021-07-02 06:30:00|2280.24|2278.74|2278.91|2277.51|2280.24|2278.74|2278.41|2277.01|31
1625208000000|2021-07-02 06:40:00|2278.66|2277.26|2278.91|2277.51|2278.91|2277.51|2278.66|2277.26|13
1625208300000|2021-07-02 06:45:00|2278.78|2277.38|2278.78|2277.38|2278.91|2277.51|2278.78|2277.38|0
1625208600000|2021-07-02 06:50:00|2278.91|2277.51|2278.66|2277.26|2278.91|2277.51|2278.66|2277.26|4
1625208900000|2021-07-02 06:55:00|2278.6|2277.1|2281.33|2279.83|2281.67|2280.17|2278.59|2277.09|0
1625209200000|2021-07-02 07:00:00|2281.4|2279.9|2283.08|2282.58|2286.21|2285.71|2279.83|2279.33|4583
1625209500000|2021-07-02 07:05:00|2283.33|2282.83|2285.08|2284.58|2285.71|2285.21|2281.58|2281.08|2557
1625209800000|2021-07-02 07:10:00|2285.21|2284.71|2286.46|2285.96|2286.96|2286.46|2282.33|2281.83|2686
1625210100000|2021-07-02 07:15:00|2286.33|2285.83|2288.71|2288.21|2289.21|2288.71|2286.33|2285.83|2413
1625210400000|2021-07-02 07:20:00|2288.58|2288.08|2291.46|2290.96|2292.96|2292.46|2287.96|2287.46|2057
1625210700000|2021-07-02 07:25:00|2291.58|2291.08|2295.46|2294.96|2295.96|2295.46|2291.21|2290.71|1634
1625211000000|2021-07-02 07:30:00|2295.58|2295.08|2294.21|2293.71|2297.33|2296.83|2294.21|2293.71|1707
1625211300000|2021-07-02 07:35:00|2294.33|2293.83|2295.21|2294.71|2296.46|2295.96|2294.33|2293.83|896
1625211600000|2021-07-02 07:40:00|2295.19|2294.69|2296.81|2296.31|2297.69|2297.19|2295.19|2294.69|1101
1625211900000|2021-07-02 07:45:00|2296.94|2296.44|2294.19|2293.69|2297.81|2297.31|2294.19|2293.69|1392
1625212200000|2021-07-02 07:50:00|2294.31|2293.81|2297.44|2296.94|2297.69|2297.19|2294.06|2293.56|1546
1625212500000|2021-07-02 07:55:00|2297.56|2297.06|2298.44|2297.94|2298.81|2298.31|2297.56|2297.06|1122
1625212800000|2021-07-02 08:00:00|2298.19|2297.69|2298.44|2297.94|2299.19|2298.69|2298.19|2297.69|1130
1625213100000|2021-07-02 08:05:00|2298.19|2297.69|2297.19|2296.69|2298.94|2298.44|2296.94|2296.44|778
1625213400000|2021-07-02 08:10:00|2297.06|2296.56|2294.19|2293.69|2297.56|2297.06|2294.19|2293.69|1102
1625213700000|2021-07-02 08:15:00|2294.06|2293.56|2291.31|2290.81|2294.81|2294.31|2291.31|2290.81|1209
1625214000000|2021-07-02 08:20:00|2291.44|2290.94|2291.69|2291.19|2292.19|2291.69|2290.94|2290.44|1724
1625214300000|2021-07-02 08:25:00|2291.56|2291.06|2290.44|2289.94|2291.69|2291.19|2290.19|2289.69|830
1625214600000|2021-07-02 08:30:00|2290.19|2289.69|2287.94|2287.44|2290.69|2290.19|2287.44|2286.94|840
1625214900000|2021-07-02 08:35:00|2288.19|2287.69|2286.69|2286.19|2288.19|2287.69|2286.44|2285.94|1039
1625215200000|2021-07-02 08:40:00|2286.44|2285.94|2287.56|2287.06|2288.44|2287.94|2286.19|2285.69|846
1625215500000|2021-07-02 08:45:00|2287.69|2287.19|2287.69|2287.19|2289.19|2288.69|2287.31|2286.81|712
1625215800000|2021-07-02 08:50:00|2287.81|2287.31|2290.19|2289.69|2290.69|2290.19|2287.81|2287.31|766
1625216100000|2021-07-02 08:55:00|2290.31|2289.81|2287.69|2287.19|2290.44|2289.94|2287.44|2286.94|1091
1625216400000|2021-07-02 09:00:00|2287.56|2287.06|2286.94|2286.44|2287.94|2287.44|2286.94|2286.44|400
1625216700000|2021-07-02 09:05:00|2287.06|2286.56|2287.69|2287.19|2288.19|2287.69|2286.44|2285.94|447
1625217000000|2021-07-02 09:10:00|2287.81|2287.31|2287.44|2286.94|2287.94|2287.44|2287.06|2286.56|658
1625217300000|2021-07-02 09:15:00|2287.31|2286.81|2289.94|2289.44|2290.44|2289.94|2287.19|2286.69|691
1625217600000|2021-07-02 09:20:00|2290.06|2289.56|2289.94|2289.44|2291.19|2290.69|2289.56|2289.06|311
1625217900000|2021-07-02 09:25:00|2289.81|2289.31|2288.69|2288.19|2289.94|2289.44|2288.31|2287.81|288
1625218200000|2021-07-02 09:30:00|2288.81|2288.31|2289.94|2289.44|2290.19|2289.69|2288.19|2287.69|462
1625218500000|2021-07-02 09:35:00|2290.06|2289.56|2290.19|2289.69|2290.94|2290.44|2289.19|2288.69|397
1625218800000|2021-07-02 09:40:00|2290.31|2289.81|2291.19|2290.69|2291.31|2290.81|2289.94|2289.44|379
1625219100000|2021-07-02 09:45:00|2291.06|2290.56|2292.44|2291.94|2292.69|2292.19|2290.81|2290.31|447
1625219400000|2021-07-02 09:50:00|2292.56|2292.06|2292.44|2291.94|2292.81|2292.31|2291.19|2290.69|534
1625219700000|2021-07-02 09:55:00|2292.56|2292.06|2291.69|2291.19|2293.31|2292.81|2291.44|2290.94|445
1625220000000|2021-07-02 10:00:00|2291.81|2291.31|2293.19|2292.69|2293.19|2292.69|2291.44|2290.94|204
1625220300000|2021-07-02 10:05:00|2293.31|2292.81|2294.06|2293.56|2294.44|2293.94|2292.44|2291.94|266
1625220600000|2021-07-02 10:10:00|2293.94|2293.44|2293.56|2293.06|2294.06|2293.56|2293.19|2292.69|364
1625220900000|2021-07-02 10:15:00|2293.69|2293.19|2292.69|2292.19|2293.69|2293.19|2292.44|2291.94|389
1625221200000|2021-07-02 10:20:00|2292.81|2292.31|2292.94|2292.44|2293.19|2292.69|2292.44|2291.94|235
1625221500000|2021-07-02 10:25:00|2293.06|2292.56|2293.94|2293.44|2294.31|2293.81|2292.94|2292.44|553
1625221800000|2021-07-02 10:30:00|2293.69|2293.19|2292.06|2291.56|2294.44|2293.94|2291.94|2291.44|672
1625222100000|2021-07-02 10:35:00|2292.19|2291.69|2293.44|2292.94|2293.44|2292.94|2291.94|2291.44|503
1625222400000|2021-07-02 10:40:00|2293.56|2293.06|2294.44|2293.94|2294.44|2293.94|2293.19|2292.69|400
1625222700000|2021-07-02 10:45:00|2294.31|2293.81|2293.69|2293.19|2294.44|2293.94|2293.19|2292.69|365
1625223000000|2021-07-02 10:50:00|2293.81|2293.31|2293.94|2293.44|2294.19|2293.69|2293.44|2292.94|359
1625223300000|2021-07-02 10:55:00|2294.06|2293.56|2295.69|2295.19|2296.19|2295.69|2293.94|2293.44|594
1625223600000|2021-07-02 11:00:00|2295.81|2295.31|2295.94|2295.44|2296.56|2296.06|2295.56|2295.06|580
1625223900000|2021-07-02 11:05:00|2296.06|2295.56|2295.94|2295.44|2296.69|2296.19|2295.44|2294.94|435
1625224200000|2021-07-02 11:10:00|2295.81|2295.31|2295.19|2294.69|2296.44|2295.94|2294.94|2294.44|330
1625224500000|2021-07-02 11:15:00|2295.31|2294.81|2295.19|2294.69|2295.94|2295.44|2294.94|2294.44|441
1625224800000|2021-07-02 11:20:00|2295.06|2294.56|2295.44|2294.94|2295.69|2295.19|2294.69|2294.19|312
1625225100000|2021-07-02 11:25:00|2295.31|2294.81|2295.56|2295.06|2295.81|2295.31|2295.19|2294.69|270
1625225400000|2021-07-02 11:30:00|2295.44|2294.94|2296.44|2295.94|2296.69|2296.19|2295.31|2294.81|438
1625225700000|2021-07-02 11:35:00|2296.31|2295.81|2296.44|2295.94|2296.56|2296.06|2295.69|2295.19|303
1625226000000|2021-07-02 11:40:00|2296.31|2295.81|2293.94|2293.44|2296.44|2295.94|2293.81|2293.31|311
1625226300000|2021-07-02 11:45:00|2293.81|2293.31|2293.44|2292.94|2293.94|2293.44|2292.94|2292.44|331
1625226600000|2021-07-02 11:50:00|2293.56|2293.06|2294.44|2293.94|2294.44|2293.94|2293.44|2292.94|402
1625226900000|2021-07-02 11:55:00|2294.56|2294.06|2295.24|2294.74|2295.62|2295.12|2294.44|2293.94|308
1625227200000|2021-07-02 12:00:00|2295.12|2294.62|2295.49|2294.99|2295.87|2295.37|2294.99|2294.49|258
1625227500000|2021-07-02 12:05:00|2295.37|2294.87|2295.24|2294.74|2295.49|2294.99|2294.87|2294.37|247
1625227800000|2021-07-02 12:10:00|2295.12|2294.62|2295.24|2294.74|2295.49|2294.99|2295.12|2294.62|228
1625228100000|2021-07-02 12:15:00|2295.12|2294.62|2295.37|2294.87|2295.62|2295.12|2295.12|2294.62|263
1625228400000|2021-07-02 12:20:00|2295.62|2295.12|2293.87|2293.37|2295.62|2295.12|2293.12|2292.62|300
1625228700000|2021-07-02 12:25:00|2293.99|2293.49|2294.99|2294.49|2295.24|2294.74|2293.99|2293.49|515
1625229000000|2021-07-02 12:30:00|2295.24|2294.74|2295.87|2295.37|2297.87|2297.37|2294.99|2294.49|1857
1625229300000|2021-07-02 12:35:00|2295.99|2295.49|2297.12|2296.62|2297.87|2297.37|2295.12|2294.62|886
1625229600000|2021-07-02 12:40:00|2297.24|2296.74|2295.37|2294.87|2297.37|2296.87|2295.12|2294.62|380
1625229900000|2021-07-02 12:45:00|2295.24|2294.74|2294.87|2294.37|2295.24|2294.74|2293.87|2293.37|328
1625230200000|2021-07-02 12:50:00|2294.99|2294.49|2293.87|2293.37|2295.37|2294.87|2293.49|2292.99|263
1625230500000|2021-07-02 12:55:00|2293.74|2293.24|2291.62|2291.12|2293.87|2293.37|2291.12|2290.62|577
1625230800000|2021-07-02 13:00:00|2291.87|2291.37|2290.87|2290.37|2291.87|2291.37|2290.62|2290.12|634
1625231100000|2021-07-02 13:05:00|2290.99|2290.49|2290.62|2290.12|2291.62|2291.12|2290.62|2290.12|635
1625231400000|2021-07-02 13:10:00|2290.49|2289.99|2290.37|2289.87|2290.49|2289.99|2289.62|2289.12|357
1625231700000|2021-07-02 13:15:00|2290.24|2289.74|2290.87|2290.37|2291.12|2290.62|2290.12|2289.62|439
1625232000000|2021-07-02 13:20:00|2290.99|2290.49|2290.12|2289.62|2291.37|2290.87|2289.49|2288.99|517
1625232300000|2021-07-02 13:25:00|2290.37|2289.87|2290.99|2290.49|2291.12|2290.62|2289.99|2289.49|757
1625232600000|2021-07-02 13:30:00|2291.12|2290.62|2288.62|2288.12|2291.37|2290.87|2288.62|2288.12|1544
1625232900000|2021-07-02 13:35:00|2288.49|2287.99|2289.37|2288.87|2290.62|2290.12|2288.37|2287.87|831
1625233200000|2021-07-02 13:40:00|2289.62|2289.12|2287.87|2287.37|2289.62|2289.12|2286.62|2286.12|1062
1625233500000|2021-07-02 13:45:00|2287.74|2287.24|2288.12|2287.62|2288.62|2288.12|2286.62|2286.12|866
1625233800000|2021-07-02 13:50:00|2288.24|2287.74|2288.74|2288.24|2288.87|2288.37|2287.62|2287.12|819
1625234100000|2021-07-02 13:55:00|2288.62|2288.12|2289.62|2289.12|2289.62|2289.12|2288.24|2287.74|892
1625234400000|2021-07-02 14:00:00|2289.74|2289.24|2290.12|2289.62|2290.37|2289.87|2289.37|2288.87|1113
1625234700000|2021-07-02 14:05:00|2289.87|2289.37|2288.37|2287.87|2289.87|2289.37|2288.12|2287.62|849
1625235000000|2021-07-02 14:10:00|2288.1|2287.6|2287.35|2286.85|2288.35|2287.85|2287.1|2286.6|834
1625235300000|2021-07-02 14:15:00|2287.6|2287.1|2287.35|2286.85|2288.35|2287.85|2287.35|2286.85|706
1625235600000|2021-07-02 14:20:00|2287.47|2286.97|2286.6|2286.1|2287.6|2287.1|2284.72|2284.22|1158
1625235900000|2021-07-02 14:25:00|2286.47|2285.97|2288.35|2287.85|2288.97|2288.47|2286.47|2285.97|932
1625236200000|2021-07-02 14:30:00|2288.1|2287.6|2286.6|2286.1|2288.1|2287.6|2286.35|2285.85|699
1625236500000|2021-07-02 14:35:00|2286.47|2285.97|2287.22|2286.72|2287.22|2286.72|2285.97|2285.47|885
1625236800000|2021-07-02 14:40:00|2287.1|2286.6|2286.85|2286.35|2287.35|2286.85|2286.6|2286.1|414
1625237100000|2021-07-02 14:45:00|2287.1|2286.6|2287.85|2287.35|2287.85|2287.35|2286.6|2286.1|700
1625237400000|2021-07-02 14:50:00|2287.72|2287.22|2288.6|2288.1|2288.85|2288.35|2287.47|2286.97|676
1625237700000|2021-07-02 14:55:00|2288.72|2288.22|2289.35|2288.85|2289.35|2288.85|2288.35|2287.85|822
1625238000000|2021-07-02 15:00:00|2289.1|2288.6|2288.6|2288.1|2289.35|2288.85|2288.35|2287.85|839
1625238300000|2021-07-02 15:05:00|2288.47|2287.97|2288.85|2288.35|2288.97|2288.47|2288.1|2287.6|558
1625238600000|2021-07-02 15:10:00|2289.1|2288.6|2288.6|2288.1|2289.35|2288.85|2288.35|2287.85|689
1625238900000|2021-07-02 15:15:00|2288.35|2287.85|2287.22|2286.72|2288.6|2288.1|2287.1|2286.6|625
1625239200000|2021-07-02 15:20:00|2287.35|2286.85|2287.58|2286.08|2287.85|2287.35|2286.6|2286.08|1509
1625239500000|2021-07-02 15:25:00|2287.48|2285.98|2288.42|2286.92|2288.42|2286.92|2286.04|2284.54|1047
1625239800000|2021-07-02 15:30:00|2288.35|2286.85|2289.3|2287.9|2290.3|2288.9|2287.9|2286.4|40
1625240100000|2021-07-02 15:35:00|2289.42|2288.02|2292.17|2290.77|2292.17|2290.77|2289.42|2288.02|0
1625240400000|2021-07-02 15:40:00|2292.3|2290.9|2291.8|2290.4|2292.3|2290.9|2291.05|2289.65|0
1625240700000|2021-07-02 15:45:00|2291.17|2289.77|2290.55|2289.15|2291.3|2289.9|2290.3|2288.9|0
1625241000000|2021-07-02 15:50:00|2290.92|2289.52|2292.42|2291.02|2292.42|2291.02|2290.92|2289.52|0
1625241300000|2021-07-02 15:55:00|2292.3|2290.9|2291.86|2290.36|2293.42|2292.02|2291.55|2290.15|79921
1625241600000|2021-07-02 16:00:00|2291.79|2290.29|2291.63|2290.13|2291.89|2290.39|2291.15|2289.65|0
1625241900000|2021-07-02 16:05:00|2291.6|2290.1|2290.93|2289.43|2291.87|2290.37|2290.93|2289.43|0
1625242200000|2021-07-02 16:10:00|2290.94|2289.44|2290.88|2289.38|2291.1|2289.6|2290.7|2289.2|0
1625242500000|2021-07-02 16:15:00|2290.81|2289.31|2291.62|2290.12|2291.63|2290.13|2290.65|2289.15|0
1625242800000|2021-07-02 16:20:00|2291.58|2290.08|2291.38|2289.88|2291.74|2290.24|2291.16|2289.66|0
1625243100000|2021-07-02 16:25:00|2291.39|2289.89|2291.18|2289.68|2291.65|2290.15|2291.18|2289.68|0
1625243400000|2021-07-02 16:30:00|2291.17|2289.67|2292.43|2290.93|2292.43|2290.93|2291.16|2289.66|0
1625243700000|2021-07-02 16:35:00|2292.46|2290.96|2292.2|2290.7|2292.51|2291.01|2291.96|2290.46|0
1625244000000|2021-07-02 16:40:00|2292.19|2290.69|2292.51|2291.01|2292.51|2291.01|2291.97|2290.47|0
1625244300000|2021-07-02 16:45:00|2292.5|2291|2292.57|2291.07|2292.58|2291.08|2292.27|2290.77|0
1625244600000|2021-07-02 16:50:00|2292.55|2291.05|2292.65|2291.15|2292.76|2291.26|2292.34|2290.84|0
1625244900000|2021-07-02 16:55:00|2292.69|2291.19|2292.68|2291.18|2292.92|2291.42|2292.62|2291.12|0
1625245200000|2021-07-02 17:00:00|2292.69|2291.19|2293.02|2291.52|2293.04|2291.54|2292.68|2291.18|0
1625245500000|2021-07-02 17:05:00|2293.01|2291.51|2292.87|2291.37|2293.26|2291.76|2292.64|2291.14|0
1625245800000|2021-07-02 17:10:00|2292.88|2291.38|2292.85|2291.35|2292.88|2291.38|2292.58|2291.08|0
1625246100000|2021-07-02 17:15:00|2292.86|2291.36|2292.78|2291.28|2293|2291.5|2292.78|2291.28|0
1625246400000|2021-07-02 17:20:00|2292.85|2291.35|2292.83|2291.33|2293.07|2291.57|2292.79|2291.29|0
1625246700000|2021-07-02 17:25:00|2292.85|2291.35|2292.13|2290.63|2292.86|2291.36|2292.12|2290.62|0
1625247000000|2021-07-02 17:30:00|2292.15|2290.65|2291.62|2290.12|2292.18|2290.68|2291.61|2290.11|0
1625247300000|2021-07-02 17:35:00|2291.63|2290.13|2292.18|2290.68|2292.18|2290.68|2291.62|2290.12|0
1625247600000|2021-07-02 17:40:00|2292.19|2290.69|2292.49|2290.99|2292.5|2291|2292.18|2290.68|0
1625247900000|2021-07-02 17:45:00|2292.47|2290.97|2292.24|2290.74|2292.47|2290.97|2291.92|2290.42|0
1625248200000|2021-07-02 17:50:00|2292.17|2290.67|2291.41|2289.91|2292.17|2290.67|2291.4|2289.9|0
1625248500000|2021-07-02 17:55:00|2291.42|2289.92|2291.79|2290.29|2291.81|2290.31|2291.23|2289.73|0
1625248800000|2021-07-02 18:00:00|2291.76|2290.26|2291.94|2290.44|2291.95|2290.45|2291.67|2290.17|0
1625249100000|2021-07-02 18:05:00|2291.95|2290.45|2292.68|2291.18|2292.92|2291.42|2291.94|2290.44|0
1625249400000|2021-07-02 18:10:00|2292.69|2291.19|2292.91|2291.41|2292.95|2291.45|2292.44|2290.94|0
1625249700000|2021-07-02 18:15:00|2292.89|2291.39|2292.71|2291.21|2292.91|2291.41|2292.42|2290.92|0
1625250000000|2021-07-02 18:20:00|2292.72|2291.22|2292.75|2291.25|2292.99|2291.49|2292.69|2291.19|0
1625250300000|2021-07-02 18:25:00|2292.74|2291.24|2292.77|2291.27|2292.78|2291.28|2292.49|2290.99|0
1625250600000|2021-07-02 18:30:00|2292.78|2291.28|2292.74|2291.24|2292.78|2291.28|2292.48|2290.98|0
1625250900000|2021-07-02 18:35:00|2292.72|2291.22|2292.48|2290.98|2292.78|2291.28|2292.48|2290.98|0
1625251200000|2021-07-02 18:40:00|2292.49|2290.99|2292.21|2290.71|2292.74|2291.24|2291.95|2290.45|0
1625251500000|2021-07-02 18:45:00|2292.22|2290.72|2292.4|2290.9|2292.64|2291.14|2291.93|2290.43|0
1625251800000|2021-07-02 18:50:00|2292.36|2290.86|2292.13|2290.63|2292.4|2290.9|2292.11|2290.61|0
1625252100000|2021-07-02 18:55:00|2292.14|2290.64|2292.15|2290.65|2292.4|2290.9|2291.91|2290.41|0
1625252400000|2021-07-02 19:00:00|2292.14|2290.64|2292|2290.5|2292.18|2290.68|2291.88|2290.38|0
1625252700000|2021-07-02 19:05:00|2292.01|2290.51|2292.42|2290.92|2292.57|2291.07|2292.01|2290.51|0
1625253000000|2021-07-02 19:10:00|2292.41|2290.91|2292.28|2290.78|2292.61|2291.11|2292.01|2290.51|0
1625253300000|2021-07-02 19:15:00|2292.35|2290.85|2292.56|2291.06|2292.59|2291.09|2292.28|2290.78|0
1625253600000|2021-07-02 19:20:00|2292.58|2291.08|2292.56|2291.06|2292.8|2291.3|2292.53|2291.03|0
1625253900000|2021-07-02 19:25:00|2292.57|2291.07|2292.66|2291.16|2292.89|2291.39|2292.55|2291.05|0
1625254200000|2021-07-02 19:30:00|2292.65|2291.15|2292.63|2291.13|2292.92|2291.42|2292.62|2291.12|0
1625254500000|2021-07-02 19:35:00|2292.62|2291.12|2292.7|2291.2|2292.95|2291.45|2292.1|2290.6|0
1625254800000|2021-07-02 19:40:00|2292.69|2291.19|2292.71|2291.21|2292.96|2291.46|2292.19|2290.69|0
1625255100000|2021-07-02 19:45:00|2292.7|2291.2|2292.96|2291.46|2293.45|2291.95|2292.46|2290.96|0
1625255400000|2021-07-02 19:50:00|2293.02|2291.52|2293.3|2291.8|2293.61|2292.11|2292.83|2291.33|0
1625255700000|2021-07-02 19:55:00|2293.31|2291.81|2292.6|2291.1|2293.4|2291.9|2292.46|2290.96|0
1625256000000|2021-07-02 20:00:00|2292.83|2291.33|2291.58|2290.08|2292.85|2291.35|2291.58|2290.08|0
1625256300000|2021-07-02 20:05:00|2291.6|2290.1|2291.33|2289.83|2291.78|2290.28|2291.33|2289.83|0
1625256600000|2021-07-02 20:10:00|2291.35|2289.85|2291.54|2290.04|2291.64|2290.14|2291.23|2289.73|0
1625256900000|2021-07-02 20:15:00|2291.56|2290.06|2291.74|2290.24|2292.05|2290.55|2291.54|2290.04|0
1625257200000|2021-07-02 20:20:00|2291.73|2290.23|2291.63|2290.13|2291.84|2290.34|2291.63|2290.13|0
1625257500000|2021-07-02 20:25:00|2291.64|2290.14|2291.73|2290.23|2291.73|2290.23|2291.63|2290.13|0
1625257800000|2021-07-02 20:30:00|2291.71|2290.21|2290.97|2289.47|2291.71|2290.21|2290.87|2289.37|0
1625258100000|2021-07-02 20:35:00|2290.99|2289.49|2290.65|2289.15|2291.07|2289.57|2290.55|2289.05|0
1625258400000|2021-07-02 20:40:00|2290.63|2289.13|2290.86|2289.36|2290.96|2289.46|2290.55|2289.05|0
1625258700000|2021-07-02 20:45:00|2290.88|2289.38|2290.65|2289.15|2291.06|2289.56|2290.65|2289.15|0
1625259000000|2021-07-02 20:50:00|2290.64|2289.14|2290.65|2289.15|2290.76|2289.26|2290.55|2289.05|0
1625259300000|2021-07-02 20:55:00|2290.64|2289.14|2290.91|2289.41|2291.01|2289.51|2290.6|2289.1|0
1625436000000|2021-07-04 22:00:00|2291.79|2290.29|2291.74|2290.24|2291.79|2290.29|2291.49|2289.99|0
1625436300000|2021-07-04 22:05:00|2291.75|2290.25|2292.21|2290.71|2292.21|2290.71|2291.49|2289.99|0
1625436600000|2021-07-04 22:10:00|2292.22|2290.72|2292.1|2290.6|2292.45|2290.95|2292|2290.5|0
1625436900000|2021-07-04 22:15:00|2292.08|2290.58|2292|2290.5|2292.21|2290.71|2292|2290.5|0
1625437200000|2021-07-04 22:20:00|2292.01|2290.51|2292|2290.5|2292.1|2290.6|2291.9|2290.4|0
1625437500000|2021-07-04 22:25:00|2291.98|2290.48|2291.63|2290.13|2292|2290.5|2291.63|2290.13|0
1625437800000|2021-07-04 22:30:00|2291.64|2290.14|2292.04|2290.54|2292.15|2290.65|2291.63|2290.13|0
1625438100000|2021-07-04 22:35:00|2292.02|2290.52|2291.73|2290.23|2292.04|2290.54|2291.63|2290.13|0
1625438400000|2021-07-04 22:40:00|2291.74|2290.24|2291.73|2290.23|2291.84|2290.34|2291.63|2290.13|0
1625438700000|2021-07-04 22:45:00|2291.75|2290.25|2291.61|2290.11|2291.94|2290.44|2291.51|2290.01|0
1625439000000|2021-07-04 22:50:00|2291.63|2290.13|2291.61|2290.11|2291.71|2290.21|2291.61|2290.11|0
1625439300000|2021-07-04 22:55:00|2291.6|2290.1|2291.62|2290.12|2291.62|2290.12|2291.51|2290.01|0
1625439600000|2021-07-04 23:00:00|2291.6|2290.1|2291.52|2290.02|2291.6|2290.1|2291.42|2289.92|0
1625439900000|2021-07-04 23:05:00|2291.54|2290.04|2291.82|2290.32|2291.88|2290.38|2291.52|2290.02|0
1625440200000|2021-07-04 23:10:00|2291.8|2290.3|2291.4|2289.9|2291.8|2290.3|2291.4|2289.9|0
1625440500000|2021-07-04 23:15:00|2291.41|2289.91|2291.15|2289.65|2291.5|2290|2291.05|2289.55|0
1625440800000|2021-07-04 23:20:00|2291.16|2289.66|2291.4|2289.9|2291.4|2289.9|2291.15|2289.65|0
1625441100000|2021-07-04 23:25:00|2291.41|2289.91|2291.55|2290.05|2291.7|2290.2|2291.4|2289.9|0
1625441400000|2021-07-04 23:30:00|2291.56|2290.06|2291.46|2289.96|2291.7|2290.2|2291.4|2289.9|0
1625441700000|2021-07-04 23:35:00|2291.5|2290|2291.5|2290|2291.6|2290.1|2291.4|2289.9|0
1625442000000|2021-07-04 23:40:00|2291.51|2290.01|2291.21|2289.71|2291.7|2290.2|2291.05|2289.55|0
1625442300000|2021-07-04 23:45:00|2291.29|2289.79|2291.4|2289.9|2291.4|2289.9|2291.05|2289.55|0
1625442600000|2021-07-04 23:50:00|2291.41|2289.91|2291.05|2289.55|2291.5|2290|2290.94|2289.44|0
1625442900000|2021-07-04 23:55:00|2291.1|2289.6|2290.85|2289.35|2291.29|2289.79|2290.53|2289.03|0
1625443200000|2021-07-05 00:00:00|2290.89|2289.39|2290.13|2288.63|2290.94|2289.44|2289.98|2288.48|0
1625443500000|2021-07-05 00:05:00|2290.14|2288.64|2289.46|2287.96|2290.18|2288.68|2289.46|2287.96|0
1625443800000|2021-07-05 00:10:00|2289.48|2287.98|2289.97|2288.47|2289.97|2288.47|2288.91|2287.41|0
1625444100000|2021-07-05 00:15:00|2289.99|2288.49|2289.9|2288.4|2290.65|2289.15|2288.03|2286.53|0
1625444400000|2021-07-05 00:20:00|2289.89|2288.39|2290.79|2289.29|2291.05|2289.55|2289.88|2288.38|0
1625444700000|2021-07-05 00:25:00|2290.72|2289.22|2290.99|2289.49|2291.49|2289.99|2290.56|2289.06|0
1625445000000|2021-07-05 00:30:00|2290.98|2289.48|2290.25|2288.75|2291.34|2289.84|2290.01|2288.51|0
1625445300000|2021-07-05 00:35:00|2290.24|2288.74|2290.6|2289.1|2290.73|2289.23|2289.99|2288.49|0
1625445600000|2021-07-05 00:40:00|2290.59|2289.09|2290.35|2288.85|2290.6|2289.1|2290.02|2288.52|0
1625445900000|2021-07-05 00:45:00|2290.36|2288.86|2290.6|2289.1|2290.83|2289.33|2290.25|2288.75|0
1625446200000|2021-07-05 00:50:00|2290.61|2289.11|2290.5|2289|2290.75|2289.25|2290.49|2288.99|0
1625446500000|2021-07-05 00:55:00|2290.49|2288.99|2290.29|2288.79|2290.5|2289|2289.07|2287.57|0
1625446800000|2021-07-05 01:00:00|2290.16|2288.66|2290.55|2289.05|2290.56|2289.06|2290.05|2288.55|0
1625447100000|2021-07-05 01:05:00|2290.56|2289.06|2290.9|2289.4|2291.05|2289.55|2290.33|2288.83|0
1625447400000|2021-07-05 01:10:00|2290.89|2289.39|2290.55|2289.05|2291.27|2289.77|2290.55|2289.05|0
1625447700000|2021-07-05 01:15:00|2290.56|2289.06|2290.4|2288.9|2290.8|2289.3|2289.84|2288.34|0
1625448000000|2021-07-05 01:20:00|2290.39|2288.89|2290.48|2288.98|2290.72|2289.22|2290.22|2288.72|0
1625448300000|2021-07-05 01:25:00|2290.47|2288.97|2290.95|2289.45|2291.19|2289.69|2290.45|2288.95|0
1625448600000|2021-07-05 01:30:00|2290.88|2289.38|2290.45|2288.95|2290.96|2289.46|2290.44|2288.94|0
1625448900000|2021-07-05 01:35:00|2290.46|2288.96|2290.68|2289.18|2290.93|2289.43|2290.44|2288.94|0
1625449200000|2021-07-05 01:40:00|2290.67|2289.17|2290.46|2288.96|2290.68|2289.18|2290.18|2288.68|0
1625449500000|2021-07-05 01:45:00|2290.45|2288.95|2290.79|2289.29|2290.93|2289.43|2289.97|2288.47|0
1625449800000|2021-07-05 01:50:00|2290.92|2289.42|2290.56|2289.06|2290.95|2289.45|2290.45|2288.95|0
1625450100000|2021-07-05 01:55:00|2290.53|2289.03|2290.42|2288.92|2290.56|2289.06|2289.71|2288.21|0
1625450400000|2021-07-05 02:00:00|2290.41|2288.91|2290.26|2288.76|2290.42|2288.92|2289.71|2288.21|0
1625450700000|2021-07-05 02:05:00|2290.28|2288.78|2290.17|2288.67|2290.42|2288.92|2290.17|2288.67|0
1625451000000|2021-07-05 02:10:00|2290.18|2288.68|2290.53|2289.03|2290.66|2289.16|2290.17|2288.67|0
1625451300000|2021-07-05 02:15:00|2290.5|2289|2290.17|2288.67|2290.65|2289.15|2290.17|2288.67|0
1625451600000|2021-07-05 02:20:00|2290.18|2288.68|2290.41|2288.91|2290.52|2289.02|2290.17|2288.67|0
1625451900000|2021-07-05 02:25:00|2290.4|2288.9|2290.42|2288.92|2290.42|2288.92|2290.15|2288.65|0
1625452200000|2021-07-05 02:30:00|2290.44|2288.94|2290.65|2289.15|2290.9|2289.4|2290.4|2288.9|0
1625452500000|2021-07-05 02:35:00|2290.64|2289.14|2290.64|2289.14|2290.77|2289.27|2290.41|2288.91|0
1625452800000|2021-07-05 02:40:00|2290.68|2289.18|2290.61|2289.11|2290.9|2289.4|2290.37|2288.87|0
1625453100000|2021-07-05 02:45:00|2290.62|2289.12|2290.24|2288.74|2290.63|2289.13|2290.13|2288.63|0
1625453400000|2021-07-05 02:50:00|2290.21|2288.71|2290.73|2289.23|2290.73|2289.23|2290.12|2288.62|0
1625453700000|2021-07-05 02:55:00|2290.76|2289.26|2290.37|2288.87|2290.86|2289.36|2290.36|2288.86|0
1625454000000|2021-07-05 03:00:00|2290.41|2288.91|2290.62|2289.12|2290.97|2289.47|2290.41|2288.91|0
1625454300000|2021-07-05 03:05:00|2290.63|2289.13|2290.87|2289.37|2291.1|2289.6|2290.62|2289.12|0
1625454600000|2021-07-05 03:10:00|2290.86|2289.36|2290.84|2289.34|2290.86|2289.36|2290.36|2288.86|0
1625454900000|2021-07-05 03:15:00|2290.81|2289.31|2290.62|2289.12|2290.84|2289.34|2290.37|2288.87|0
1625455200000|2021-07-05 03:20:00|2290.63|2289.13|2290.62|2289.12|2290.73|2289.23|2290.6|2289.1|0
1625455500000|2021-07-05 03:25:00|2290.6|2289.1|2290.35|2288.85|2290.82|2289.32|2290.13|2288.63|0
1625455800000|2021-07-05 03:30:00|2290.38|2288.88|2290.22|2288.72|2290.82|2289.32|2290.12|2288.62|0
1625456100000|2021-07-05 03:35:00|2290.18|2288.68|2290.36|2288.86|2290.36|2288.86|2290.1|2288.6|0
1625456400000|2021-07-05 03:40:00|2290.43|2288.93|2290.86|2289.36|2291.11|2289.61|2290.43|2288.93|0
1625456700000|2021-07-05 03:45:00|2290.79|2289.29|2290.87|2289.37|2290.89|2289.39|2290.63|2289.13|0
1625457000000|2021-07-05 03:50:00|2290.8|2289.3|2290.86|2289.36|2291.11|2289.61|2290.64|2289.14|0
1625457300000|2021-07-05 03:55:00|2290.93|2289.43|2290.84|2289.34|2291.1|2289.6|2290.84|2289.34|0
1625457600000|2021-07-05 04:00:00|2290.86|2289.36|2290.83|2289.33|2291.1|2289.6|2290.83|2289.33|0
1625457900000|2021-07-05 04:05:00|2290.84|2289.34|2290.86|2289.36|2290.86|2289.36|2290.62|2289.12|0
1625458200000|2021-07-05 04:10:00|2290.85|2289.35|2290.71|2289.21|2290.86|2289.36|2290.62|2289.12|0
1625458500000|2021-07-05 04:15:00|2290.68|2289.18|2290.83|2289.33|2290.84|2289.34|2290.6|2289.1|0
1625458800000|2021-07-05 04:20:00|2290.76|2289.26|2291.09|2289.59|2291.09|2289.59|2290.6|2289.1|0
1625459100000|2021-07-05 04:25:00|2291.1|2289.6|2291.45|2289.95|2291.58|2290.08|2291.1|2289.6|0
1625459400000|2021-07-05 04:30:00|2291.49|2289.99|2291.58|2290.08|2291.58|2290.08|2291.11|2289.61|0
1625459700000|2021-07-05 04:35:00|2291.57|2290.07|2291.32|2289.82|2291.58|2290.08|2291.32|2289.82|0
1625460000000|2021-07-05 04:40:00|2291.45|2289.95|2291.58|2290.08|2291.58|2290.08|2291.45|2289.95|0
1625460300000|2021-07-05 04:45:00|2291.62|2290.12|2292.09|2290.59|2292.09|2290.59|2291.62|2290.12|0
1625460600000|2021-07-05 04:50:00|2292.08|2290.58|2291.84|2290.34|2292.09|2290.59|2291.61|2290.11|0
1625460900000|2021-07-05 04:55:00|2291.87|2290.37|2291.6|2290.1|2292.07|2290.57|2291.6|2290.1|0
1625461200000|2021-07-05 05:00:00|2291.59|2290.09|2291.35|2289.85|2291.61|2290.11|2291.11|2289.61|0
1625461500000|2021-07-05 05:05:00|2291.34|2289.84|2291.01|2289.51|2291.6|2290.1|2290.86|2289.36|0
1625461800000|2021-07-05 05:10:00|2291.02|2289.52|2290.69|2289.19|2291.27|2289.77|2290.67|2289.17|0
1625462100000|2021-07-05 05:15:00|2290.72|2289.22|2290.93|2289.43|2290.93|2289.43|2290.69|2289.19|0
1625462400000|2021-07-05 05:20:00|2290.95|2289.45|2290.44|2288.94|2290.96|2289.46|2290.18|2288.68|0
1625462700000|2021-07-05 05:25:00|2290.43|2288.93|2290.47|2288.97|2290.94|2289.44|2290.21|2288.71|0
1625463000000|2021-07-05 05:30:00|2290.46|2288.96|2290.61|2289.11|2290.98|2289.48|2290.21|2288.71|0
1625463300000|2021-07-05 05:35:00|2290.64|2289.14|2290.76|2289.26|2291.01|2289.51|2290.48|2288.98|0
1625463600000|2021-07-05 05:40:00|2290.73|2289.23|2290.71|2289.21|2290.82|2289.32|2290.47|2288.97|0
1625463900000|2021-07-05 05:45:00|2290.67|2289.17|2290.76|2289.26|2290.76|2289.26|2290.51|2289.01|0
1625464200000|2021-07-05 05:50:00|2290.78|2289.28|2290.31|2288.81|2290.8|2289.3|2290.06|2288.56|0
1625464500000|2021-07-05 05:55:00|2290.32|2288.82|2289.37|2287.87|2290.33|2288.83|2289.36|2287.86|0
1625464800000|2021-07-05 06:00:00|2289.36|2287.86|2288.38|2286.88|2289.59|2288.09|2288.38|2286.88|0
1625465100000|2021-07-05 06:05:00|2288.4|2286.9|2287.06|2285.56|2288.62|2287.12|2287.05|2285.55|0
1625465400000|2021-07-05 06:10:00|2287.05|2285.55|2286.59|2285.09|2287.08|2285.58|2286.59|2285.09|0
1625465700000|2021-07-05 06:15:00|2286.52|2285.02|2287.81|2286.31|2287.81|2286.31|2285.89|2284.39|0
1625466000000|2021-07-05 06:20:00|2287.77|2286.27|2288.25|2286.75|2288.25|2286.75|2287.33|2285.83|0
1625466300000|2021-07-05 06:25:00|2288.24|2286.74|2288.98|2287.48|2289.1|2287.6|2288|2286.5|0
1625466600000|2021-07-05 06:30:00|2288.99|2287.49|2288.7|2287.2|2289.15|2287.65|2288.21|2286.71|0
1625466900000|2021-07-05 06:35:00|2288.67|2287.17|2288.37|2286.87|2288.95|2287.45|2287.99|2286.49|0
1625467200000|2021-07-05 06:40:00|2288.27|2286.77|2287.42|2286.02|2288.27|2286.77|2287.42|2286.02|11
1625467500000|2021-07-05 06:45:00|2287.55|2286.15|2287.92|2286.52|2288.17|2286.77|2287.42|2286.02|10
1625467800000|2021-07-05 06:50:00|2287.8|2286.4|2287.92|2286.52|2288.42|2287.02|2287.8|2286.4|4
1625468100000|2021-07-05 06:55:00|2287.84|2286.34|2289.3|2287.8|2289.3|2287.8|2287.74|2286.24|0
1625468400000|2021-07-05 07:00:00|2289.34|2287.84|2287.6|2287.1|2290.1|2289.6|2284.97|2284.47|3206
1625468700000|2021-07-05 07:05:00|2287.47|2286.97|2280.85|2280.35|2288.35|2287.85|2279.85|2279.35|3053
1625469000000|2021-07-05 07:10:00|2280.72|2280.22|2275.35|2274.85|2281.6|2281.1|2274.85|2274.35|2752
1625469300000|2021-07-05 07:15:00|2275.1|2274.6|2277.6|2277.1|2279.1|2278.6|2273.35|2272.85|3508
1625469600000|2021-07-05 07:20:00|2277.35|2276.85|2274.1|2273.6|2277.35|2276.85|2273.1|2272.6|1905
1625469900000|2021-07-05 07:25:00|2274.22|2273.72|2276.1|2275.6|2276.22|2275.72|2271.1|2270.6|2314
1625470200000|2021-07-05 07:30:00|2275.97|2275.47|2278.1|2277.6|2278.1|2277.6|2274.35|2273.85|1610
1625470500000|2021-07-05 07:35:00|2278.35|2277.85|2273.97|2273.47|2278.35|2277.85|2272.1|2271.6|1548
1625470800000|2021-07-05 07:40:00|2273.85|2273.35|2276.05|2275.55|2276.93|2276.43|2272.1|2271.6|872
1625471100000|2021-07-05 07:45:00|2275.93|2275.43|2276.05|2275.55|2276.18|2275.68|2274.18|2273.68|632
1625471400000|2021-07-05 07:50:00|2275.93|2275.43|2277.3|2276.8|2277.55|2277.05|2275.43|2274.93|525
1625471700000|2021-07-05 07:55:00|2277.43|2276.93|2276.93|2276.43|2277.68|2277.18|2275.3|2274.8|484
1625472000000|2021-07-05 08:00:00|2277.05|2276.55|2276.8|2276.3|2277.43|2276.93|2275.68|2275.18|672
1625472300000|2021-07-05 08:05:00|2276.68|2276.18|2278.93|2278.43|2279.8|2279.3|2275.93|2275.43|622
1625472600000|2021-07-05 08:10:00|2278.68|2278.18|2281.55|2281.05|2281.68|2281.18|2278.18|2277.68|595
1625472900000|2021-07-05 08:15:00|2281.43|2280.93|2282.68|2282.18|2283.18|2282.68|2281.18|2280.68|740
1625473200000|2021-07-05 08:20:00|2282.55|2282.05|2283.93|2283.43|2284.3|2283.8|2281.68|2281.18|362
1625473500000|2021-07-05 08:25:00|2284.05|2283.55|2286.55|2286.05|2286.93|2286.43|2283.93|2283.43|908
1625473800000|2021-07-05 08:30:00|2286.68|2286.18|2284.8|2284.3|2288.43|2287.93|2284.43|2283.93|906
1625474100000|2021-07-05 08:35:00|2284.68|2284.18|2285.93|2285.43|2286.55|2286.05|2284.05|2283.55|309
1625474400000|2021-07-05 08:40:00|2285.8|2285.3|2286.68|2286.18|2287.18|2286.68|2285.68|2285.18|225
1625474700000|2021-07-05 08:45:00|2286.8|2286.3|2285.43|2284.93|2287.68|2287.18|2285.18|2284.68|430
1625475000000|2021-07-05 08:50:00|2285.18|2284.68|2284.43|2283.93|2285.55|2285.05|2283.18|2282.68|420
1625475300000|2021-07-05 08:55:00|2284.55|2284.05|2283.18|2282.68|2284.93|2284.43|2282.43|2281.93|251
1625475600000|2021-07-05 09:00:00|2283.43|2282.93|2282.93|2282.43|2283.93|2283.43|2281.68|2281.18|533
1625475900000|2021-07-05 09:05:00|2282.8|2282.3|2282.93|2282.43|2283.43|2282.93|2282.18|2281.68|425
1625476200000|2021-07-05 09:10:00|2282.8|2282.3|2285.68|2285.18|2286.43|2285.93|2282.68|2282.18|467
1625476500000|2021-07-05 09:15:00|2285.55|2285.05|2286.43|2285.93|2286.43|2285.93|2284.3|2283.8|195
1625476800000|2021-07-05 09:20:00|2286.3|2285.8|2287.68|2287.18|2287.68|2287.18|2286.18|2285.68|464
1625477100000|2021-07-05 09:25:00|2287.43|2286.93|2285.18|2284.68|2287.43|2286.93|2284.43|2283.93|293
1625477400000|2021-07-05 09:30:00|2285.05|2284.55|2285.43|2284.93|2285.43|2284.93|2284.18|2283.68|247
1625477700000|2021-07-05 09:35:00|2285.55|2285.05|2285.3|2284.8|2286.43|2285.93|2284.68|2284.18|286
1625478000000|2021-07-05 09:40:00|2285.43|2284.93|2286.68|2286.18|2286.93|2286.43|2285.18|2284.68|1091
1625478300000|2021-07-05 09:45:00|2286.55|2286.05|2285.8|2285.3|2286.93|2286.43|2284.93|2284.43|208
1625478600000|2021-07-05 09:50:00|2285.68|2285.18|2286.3|2285.8|2286.93|2286.43|2285.43|2284.93|191
1625478900000|2021-07-05 09:55:00|2286.43|2285.93|2285.18|2284.68|2286.68|2286.18|2284.43|2283.93|212
1625479200000|2021-07-05 10:00:00|2285.05|2284.55|2286.8|2286.3|2287.05|2286.55|2284.68|2284.18|246
1625479500000|2021-07-05 10:05:00|2286.68|2286.18|2286.93|2286.43|2286.93|2286.43|2286.05|2285.55|81
1625479800000|2021-07-05 10:10:00|2286.8|2286.3|2286.3|2285.8|2286.93|2286.43|2286.18|2285.68|87
1625480100000|2021-07-05 10:15:00|2286.43|2285.93|2285.43|2284.93|2286.43|2285.93|2285.05|2284.55|191
1625480400000|2021-07-05 10:20:00|2285.55|2285.05|2286.3|2285.8|2286.43|2285.93|2284.93|2284.43|474
1625480700000|2021-07-05 10:25:00|2286.43|2285.93|2286.43|2285.93|2287.05|2286.55|2286.18|2285.68|275
1625481000000|2021-07-05 10:30:00|2286.55|2286.05|2286.43|2285.93|2287.18|2286.68|2285.93|2285.43|252
1625481300000|2021-07-05 10:35:00|2286.55|2286.05|2287.3|2286.8|2287.43|2286.93|2286.18|2285.68|171
1625481600000|2021-07-05 10:40:00|2287.43|2286.93|2286.68|2286.18|2287.68|2287.18|2286.68|2286.18|136
1625481900000|2021-07-05 10:45:00|2286.93|2286.43|2285.93|2285.43|2286.93|2286.43|2285.93|2285.43|198
1625482200000|2021-07-05 10:50:00|2286.05|2285.55|2287.18|2286.68|2287.18|2286.68|2285.93|2285.43|106
1625482500000|2021-07-05 10:55:00|2287.05|2286.55|2287.18|2286.68|2287.68|2287.18|2286.93|2286.43|102
1625482800000|2021-07-05 11:00:00|2287.3|2286.8|2287.55|2287.05|2287.68|2287.18|2287.18|2286.68|140
1625483100000|2021-07-05 11:05:00|2287.68|2287.18|2289.05|2288.55|2289.05|2288.55|2287.3|2286.8|355
1625483400000|2021-07-05 11:10:00|2289.18|2288.68|2289.05|2288.55|2290.8|2290.3|2288.18|2287.68|686
1625483700000|2021-07-05 11:15:00|2289.18|2288.68|2288.43|2287.93|2289.43|2288.93|2288.18|2287.68|262
1625484000000|2021-07-05 11:20:00|2288.3|2287.8|2289.3|2288.8|2289.93|2289.43|2288.18|2287.68|239
1625484300000|2021-07-05 11:25:00|2289.43|2288.93|2290.43|2289.93|2290.43|2289.93|2289.18|2288.68|222
1625484600000|2021-07-05 11:30:00|2290.3|2289.8|2290.68|2290.18|2291.18|2290.68|2290.18|2289.68|338
1625484900000|2021-07-05 11:35:00|2290.8|2290.3|2289.68|2289.18|2290.93|2290.43|2289.55|2289.05|171
1625485200000|2021-07-05 11:40:00|2289.55|2289.05|2289.43|2288.93|2290.18|2289.68|2289.18|2288.68|227
1625485500000|2021-07-05 11:45:00|2289.3|2288.8|2290.43|2289.93|2290.43|2289.93|2288.93|2288.43|273
1625485800000|2021-07-05 11:50:00|2290.3|2289.8|2290.43|2289.93|2291.18|2290.68|2289.8|2289.3|178
1625486100000|2021-07-05 11:55:00|2290.55|2290.05|2290.43|2289.93|2290.93|2290.43|2290.3|2289.8|100
1625486400000|2021-07-05 12:00:00|2290.55|2290.05|2291.3|2290.8|2291.43|2290.93|2290.55|2290.05|302
1625486700000|2021-07-05 12:05:00|2291.18|2290.68|2291.93|2291.43|2292.18|2291.68|2290.68|2290.18|205
1625487000000|2021-07-05 12:10:00|2292.05|2291.55|2291.93|2291.43|2292.18|2291.68|2291.55|2291.05|155
1625487300000|2021-07-05 12:15:00|2292.18|2291.68|2292.68|2292.18|2293.43|2292.93|2292.05|2291.55|299
1625487600000|2021-07-05 12:20:00|2292.55|2292.05|2292.45|2291.95|2292.68|2292.18|2291.7|2291.2|250
1625487900000|2021-07-05 12:25:00|2292.57|2292.07|2292.82|2292.32|2292.95|2292.45|2292.07|2291.57|155
1625488200000|2021-07-05 12:30:00|2292.95|2292.45|2294.45|2293.95|2294.45|2293.95|2292.82|2292.32|267
1625488500000|2021-07-05 12:35:00|2294.57|2294.07|2294.7|2294.2|2295.2|2294.7|2293.95|2293.45|356
1625488800000|2021-07-05 12:40:00|2294.57|2294.07|2294.45|2293.95|2294.7|2294.2|2293.95|2293.45|252
1625489100000|2021-07-05 12:45:00|2294.2|2293.7|2294.7|2294.2|2294.7|2294.2|2293.95|2293.45|292
1625489400000|2021-07-05 12:50:00|2294.57|2294.07|2295.57|2295.07|2295.82|2295.32|2294.45|2293.95|344
1625489700000|2021-07-05 12:55:00|2295.7|2295.2|2295.45|2294.95|2296.2|2295.7|2295.45|2294.95|246
1625490000000|2021-07-05 13:00:00|2295.57|2295.07|2295.45|2294.95|2296.45|2295.95|2295.45|2294.95|334
1625490300000|2021-07-05 13:05:00|2295.57|2295.07|2295.82|2295.32|2296.2|2295.7|2295.2|2294.7|321
1625490600000|2021-07-05 13:10:00|2295.95|2295.45|2295.45|2294.95|2296.07|2295.57|2294.95|2294.45|311
1625490900000|2021-07-05 13:15:00|2295.57|2295.07|2295.2|2294.7|2295.7|2295.2|2294.95|2294.45|230
1625491200000|2021-07-05 13:20:00|2295.07|2294.57|2295.32|2294.82|2295.57|2295.07|2294.95|2294.45|357
1625491500000|2021-07-05 13:25:00|2295.45|2294.95|2296.2|2295.7|2296.45|2295.95|2294.7|2294.2|536
1625491800000|2021-07-05 13:30:00|2296.32|2295.82|2295.7|2295.2|2296.57|2296.07|2295.45|2294.95|324
1625492100000|2021-07-05 13:35:00|2295.82|2295.32|2295.57|2295.07|2296.32|2295.82|2295.2|2294.7|345
1625492400000|2021-07-05 13:40:00|2295.7|2295.2|2295.45|2294.95|2295.95|2295.45|2294.95|2294.45|368
1625492700000|2021-07-05 13:45:00|2295.57|2295.07|2296.07|2295.57|2296.45|2295.95|2294.45|2293.95|484
1625493000000|2021-07-05 13:50:00|2295.95|2295.45|2295.95|2295.45|2296.7|2296.2|2295.45|2294.95|540
1625493300000|2021-07-05 13:55:00|2296.07|2295.57|2296.57|2296.07|2296.82|2296.32|2295.7|2295.2|403
1625493600000|2021-07-05 14:00:00|2296.95|2296.45|2297.45|2296.95|2297.7|2297.2|2296.45|2295.95|537
1625493900000|2021-07-05 14:05:00|2297.57|2297.07|2297.2|2296.7|2297.7|2297.2|2296.95|2296.45|391
1625494200000|2021-07-05 14:10:00|2297.32|2296.82|2297.7|2297.2|2297.95|2297.45|2296.95|2296.45|410
1625494500000|2021-07-05 14:15:00|2297.82|2297.32|2298.7|2298.2|2299.2|2298.7|2297.7|2297.2|575
1625494800000|2021-07-05 14:20:00|2298.82|2298.32|2300.2|2299.7|2300.45|2299.95|2298.57|2298.07|646
1625495100000|2021-07-05 14:25:00|2300.07|2299.57|2298.45|2297.95|2300.2|2299.7|2297.95|2297.45|715
1625495400000|2021-07-05 14:30:00|2298.57|2298.07|2298.95|2298.45|2299.45|2298.95|2298.45|2297.95|675
1625495700000|2021-07-05 14:35:00|2299.07|2298.57|2298.95|2298.45|2299.2|2298.7|2298.82|2298.32|363
1625496000000|2021-07-05 14:40:00|2298.82|2298.32|2297.7|2297.2|2298.82|2298.32|2297.7|2297.2|415
1625496300000|2021-07-05 14:45:00|2297.82|2297.32|2298.45|2297.95|2298.45|2297.95|2297.57|2297.07|513
1625496600000|2021-07-05 14:50:00|2298.2|2297.7|2298.7|2298.2|2298.95|2298.45|2298.2|2297.7|416
1625496900000|2021-07-05 14:55:00|2298.57|2298.07|2299.45|2298.95|2300.2|2299.7|2298.57|2298.07|587
1625497200000|2021-07-05 15:00:00|2299.7|2299.2|2299.45|2298.95|2299.95|2299.45|2299.45|2298.95|533
1625497500000|2021-07-05 15:05:00|2299.32|2298.82|2298.95|2298.45|2299.45|2298.95|2298.7|2298.2|436
1625497800000|2021-07-05 15:10:00|2299.07|2298.57|2299.45|2298.95|2299.7|2299.2|2298.95|2298.45|567
1625498100000|2021-07-05 15:15:00|2299.7|2299.2|2299.7|2299.2|2299.95|2299.45|2299.2|2298.7|648
1625498400000|2021-07-05 15:20:00|2299.95|2299.45|2299.37|2297.87|2299.95|2299.45|2297.45|2296.95|1640
1625498700000|2021-07-05 15:25:00|2299.44|2297.94|2299.84|2298.34|2300.35|2298.85|2299.44|2297.94|532
1625499000000|2021-07-05 15:30:00|2299.86|2298.36|2300.9|2299.5|2303.52|2302.12|2299.86|2298.36|39
1625499300000|2021-07-05 15:35:00|2300.65|2299.25|2301.9|2300.5|2301.9|2300.5|2300.4|2299|0
1625499600000|2021-07-05 15:40:00|2301.27|2299.87|2300.65|2299.25|2301.4|2300|2300.65|2299.25|0
1625499900000|2021-07-05 15:45:00|2300.52|2299.12|2299.9|2298.5|2301.15|2299.75|2299.27|2297.87|0
1625500200000|2021-07-05 15:50:00|2299.77|2298.37|2300.02|2298.62|2300.02|2298.62|2299.65|2298.25|0
1625500500000|2021-07-05 15:55:00|2299.9|2298.5|2299.95|2298.45|2299.95|2298.5|2299.52|2298.12|55955
1625500800000|2021-07-05 16:00:00|2299.87|2298.37|2299.52|2298.02|2299.96|2298.46|2299.27|2297.77|0
1625501100000|2021-07-05 16:05:00|2299.48|2297.98|2299.96|2298.46|2299.96|2298.46|2299.28|2297.78|0
1625501400000|2021-07-05 16:10:00|2300.03|2298.53|2300.92|2299.42|2300.92|2299.42|2300.03|2298.53|0
1625501700000|2021-07-05 16:15:00|2300.99|2299.49|2301.38|2299.88|2301.38|2299.88|2300.99|2299.49|0
1625502000000|2021-07-05 16:20:00|2301.39|2299.89|2300.68|2299.18|2301.61|2300.11|2300.68|2299.18|0
1625502300000|2021-07-05 16:25:00|2300.72|2299.22|2301.15|2299.65|2301.15|2299.65|2300.67|2299.17|0
1625502600000|2021-07-05 16:30:00|2301.23|2299.73|2300.44|2298.94|2301.38|2299.88|2300.44|2298.94|0
1625502900000|2021-07-05 16:35:00|2300.48|2298.98|2301.14|2299.64|2301.14|2299.64|2300.48|2298.98|0
1625503200000|2021-07-05 16:40:00|2301.15|2299.65|2300.93|2299.43|2301.15|2299.65|2300.68|2299.18|0
1625503500000|2021-07-05 16:45:00|2300.91|2299.41|2301.38|2299.88|2301.51|2300.01|2300.7|2299.2|0
1625503800000|2021-07-05 16:50:00|2301.35|2299.85|2300.22|2298.72|2301.51|2300.01|2300.19|2298.69|0
1625504100000|2021-07-05 16:55:00|2300.21|2298.71|2299.91|2298.41|2300.24|2298.74|2299.71|2298.21|0
1625504400000|2021-07-05 17:00:00|2299.87|2298.37|2299.9|2298.4|2299.92|2298.42|2299.66|2298.16|0
1625504700000|2021-07-05 17:05:00|2299.97|2298.47|2300.13|2298.63|2300.13|2298.63|2299.97|2298.47|0
1625505000000|2021-07-05 17:10:00|2300.2|2298.7|2300|2298.5|2300.36|2298.86|2300|2298.5|0
1625505300000|2021-07-05 17:15:00|2300.04|2298.54|2300.18|2298.68|2300.36|2298.86|2300.04|2298.54|0
1625505600000|2021-07-05 17:20:00|2300.11|2298.61|2299.82|2298.32|2300.11|2298.61|2299.82|2298.32|0
1625505900000|2021-07-05 17:25:00|2299.86|2298.36|2300.28|2298.78|2300.51|2299.01|2299.82|2298.32|0
1625506200000|2021-07-05 17:30:00|2300.35|2298.85|2300.05|2298.55|2300.51|2299.01|2300.05|2298.55|0
1625506500000|2021-07-05 17:35:00|2300.12|2298.62|2300.51|2299.01|2300.51|2299.01|2300.12|2298.62|0
1625506800000|2021-07-05 17:40:00|2300.58|2299.08|2300.38|2298.88|2300.74|2299.24|2300.38|2298.88|0
1625507100000|2021-07-05 17:45:00|2300.41|2298.91|2300.51|2299.01|2300.61|2299.11|2300.28|2298.78|0
1625507700000|2021-07-05 17:55:00|2300.58|2299.08|2300.74|2299.24|2300.74|2299.24|2300.58|2299.08|0
1625508000000|2021-07-05 18:00:00|2300.7|2299.2|2300.7|2299.2|2300.74|2299.24|2300.51|2299.01|0
1625508300000|2021-07-05 18:05:00|2300.66|2299.16|2300.24|2298.74|2300.66|2299.16|2300.24|2298.74|0
1625508600000|2021-07-05 18:10:00|2300.28|2298.78|2300.47|2298.97|2300.47|2298.97|2300.24|2298.74|0
1625508900000|2021-07-05 18:15:00|2300.43|2298.93|2300.34|2298.84|2300.43|2298.93|2300.34|2298.84|0
1625509200000|2021-07-05 18:20:00|2300.37|2298.87|2300.7|2299.2|2300.7|2299.2|2300.37|2298.87|0
1625509500000|2021-07-05 18:25:00|2300.66|2299.16|2300.24|2298.74|2300.66|2299.16|2300.24|2298.74|0
1625509800000|2021-07-05 18:30:00|2300.28|2298.78|2300.47|2298.97|2300.47|2298.97|2300.28|2298.78|0
1625510100000|2021-07-05 18:35:00|2300.54|2299.04|2300.57|2299.07|2300.7|2299.2|2300.54|2299.04|0
1625510400000|2021-07-05 18:40:00|2300.6|2299.1|2300.57|2299.07|2300.7|2299.2|2300.47|2298.97|0
1625510700000|2021-07-05 18:45:00|2300.6|2299.1|2300.24|2298.74|2300.7|2299.2|2300.11|2298.61|0
1625511000000|2021-07-05 18:50:00|2300.17|2298.67|2300.24|2298.74|2300.24|2298.74|2300.01|2298.51|0
1625511300000|2021-07-05 18:55:00|2300.17|2298.67|2300.06|2298.56|2300.24|2298.74|2300.01|2298.51|0
1625511600000|2021-07-05 19:00:00|2300.1|2298.6|2300.6|2299.1|2300.75|2299.25|2300.06|2298.56|0
1625511900000|2021-07-05 19:05:00|2300.56|2299.06|2300.96|2299.46|2300.96|2299.46|2300.5|2299|0
1625512200000|2021-07-05 19:10:00|2300.99|2299.49|2301.07|2299.57|2301.09|2299.59|2300.84|2299.34|0
1625512800000|2021-07-05 19:20:00|2301|2299.5|2300.84|2299.34|2301|2299.5|2300.84|2299.34|0
1625513400000|2021-07-05 19:30:00|2300.81|2299.31|2300.81|2299.31|2300.81|2299.31|2300.81|2299.31|0
1625513700000|2021-07-05 19:35:00|2300.84|2299.34|2301.04|2299.54|2301.04|2299.54|2300.84|2299.34|0
1625514000000|2021-07-05 19:40:00|2301.07|2299.57|2301.27|2299.77|2301.27|2299.77|2301.04|2299.54|0
1625514600000|2021-07-05 19:50:00|2301.2|2299.7|2300.81|2299.31|2301.2|2299.7|2300.81|2299.31|0
1625514900000|2021-07-05 19:55:00|2300.84|2299.34|2300.81|2299.31|2301.28|2299.78|2300.21|2298.71|0
1625518500000|2021-07-05 20:55:00|2300.84|2299.34|2300.89|2299.39|2300.89|2299.39|2300.84|2299.34|0
1625519400000|2021-07-05 21:10:00|2300.88|2299.38|2300.88|2299.38|2300.88|2299.38|2300.88|2299.38|0
1625522400000|2021-07-05 22:00:00|2300.93|2299.43|2301.44|2299.94|2301.54|2300.04|2300.62|2299.12|0
1625522700000|2021-07-05 22:05:00|2301.42|2299.92|2301.64|2300.14|2301.64|2300.14|2301.33|2299.83|0
1625523000000|2021-07-05 22:10:00|2301.63|2300.13|2302|2300.5|2302|2300.5|2301.54|2300.04|0
1625523300000|2021-07-05 22:15:00|2302.01|2300.51|2302.1|2300.6|2302.1|2300.6|2302.01|2300.51|0
1625523600000|2021-07-05 22:20:00|2302.09|2300.59|2302.2|2300.7|2302.2|2300.7|2302|2300.5|0
1625523900000|2021-07-05 22:25:00|2302.18|2300.68|2302|2300.5|2302.2|2300.7|2302|2300.5|0
1625524200000|2021-07-05 22:30:00|2301.98|2300.48|2301.75|2300.25|2301.98|2300.48|2301.75|2300.25|0
1625524500000|2021-07-05 22:35:00|2301.77|2300.27|2302.1|2300.6|2302.1|2300.6|2301.77|2300.27|0
1625524800000|2021-07-05 22:40:00|2302.11|2300.61|2302.2|2300.7|2302.36|2300.86|2302.11|2300.61|0
1625525100000|2021-07-05 22:45:00|2302.21|2300.71|2302.28|2300.78|2302.39|2300.89|2302.18|2300.68|0
1625525400000|2021-07-05 22:50:00|2302.3|2300.8|2302.18|2300.68|2302.39|2300.89|2302.18|2300.68|0
1625525700000|2021-07-05 22:55:00|2302.19|2300.69|2302.27|2300.77|2302.38|2300.88|2302.18|2300.68|0
1625526000000|2021-07-05 23:00:00|2302.28|2300.78|2302.43|2300.93|2302.48|2300.98|2302.28|2300.78|0
1625526300000|2021-07-05 23:05:00|2302.44|2300.94|2302.58|2301.08|2302.58|2301.08|2302.38|2300.88|0
1625526600000|2021-07-05 23:10:00|2302.57|2301.07|2302.48|2300.98|2302.57|2301.07|2302.38|2300.88|0
1625526900000|2021-07-05 23:15:00|2302.46|2300.96|2302.7|2301.2|2302.7|2301.2|2302.38|2300.88|0
1625527200000|2021-07-05 23:20:00|2302.68|2301.18|2302.7|2301.2|2302.84|2301.34|2302.59|2301.09|0
1625527500000|2021-07-05 23:25:00|2302.71|2301.21|2302.7|2301.2|2302.84|2301.34|2302.7|2301.2|0
1625527800000|2021-07-05 23:30:00|2302.71|2301.21|2302.7|2301.2|2302.75|2301.25|2302.7|2301.2|0
1625528100000|2021-07-05 23:35:00|2302.69|2301.19|2302.39|2300.89|2302.84|2301.34|2302.39|2300.89|0
1625528400000|2021-07-05 23:40:00|2302.38|2300.88|2302.39|2300.89|2302.49|2300.99|2302.28|2300.78|0
1625528700000|2021-07-05 23:45:00|2302.38|2300.88|2302.84|2301.34|2302.84|2301.34|2302.28|2300.78|0
1625529000000|2021-07-05 23:50:00|2302.86|2301.36|2303.05|2301.55|2303.15|2301.65|2302.84|2301.34|0
1625529300000|2021-07-05 23:55:00|2303.04|2301.54|2302.71|2301.21|2303.04|2301.54|2302.7|2301.2|0
1625529600000|2021-07-06 00:00:00|2302.73|2301.23|2302.85|2301.35|2303.06|2301.56|2302.5|2301|0
1625529900000|2021-07-06 00:05:00|2302.84|2301.34|2302.6|2301.1|2302.85|2301.35|2302.5|2301|0
1625530200000|2021-07-06 00:10:00|2302.62|2301.12|2301.97|2300.47|2302.71|2301.21|2301.97|2300.47|0
1625530500000|2021-07-06 00:15:00|2301.76|2300.26|2300.15|2298.65|2301.76|2300.26|2299.7|2298.2|0
1625530800000|2021-07-06 00:20:00|2300.14|2298.64|2301.69|2300.19|2301.69|2300.19|2300.13|2298.63|0
1625531100000|2021-07-06 00:25:00|2301.65|2300.15|2301.42|2299.92|2301.8|2300.3|2301.31|2299.81|0
1625531400000|2021-07-06 00:30:00|2301.46|2299.96|2302.24|2300.74|2302.35|2300.85|2301.46|2299.96|0
1625531700000|2021-07-06 00:35:00|2302.22|2300.72|2302.69|2301.19|2302.71|2301.21|2301.99|2300.49|0
1625532000000|2021-07-06 00:40:00|2302.47|2300.97|2303.38|2301.88|2303.4|2301.9|2302.45|2300.95|0
1625532300000|2021-07-06 00:45:00|2303.37|2301.87|2303.64|2302.14|2303.9|2302.4|2303.12|2301.62|0
1625532600000|2021-07-06 00:50:00|2303.63|2302.13|2303.89|2302.39|2304.12|2302.62|2303.4|2301.9|0
1625532900000|2021-07-06 00:55:00|2303.88|2302.38|2304.74|2303.24|2305.13|2303.63|2303.88|2302.38|0
1625533200000|2021-07-06 01:00:00|2304.64|2303.14|2304.37|2302.87|2304.85|2303.35|2304.37|2302.87|0
1625533500000|2021-07-06 01:05:00|2304.35|2302.85|2304.37|2302.87|2304.37|2302.87|2303.89|2302.39|0
1625533800000|2021-07-06 01:10:00|2304.44|2302.94|2304.8|2303.3|2304.8|2303.3|2304.19|2302.69|0
1625534100000|2021-07-06 01:15:00|2304.79|2303.29|2304.3|2302.8|2305.03|2303.53|2304.06|2302.56|0
1625534400000|2021-07-06 01:20:00|2304.37|2302.87|2304.05|2302.55|2304.53|2303.03|2304.05|2302.55|0
1625534700000|2021-07-06 01:25:00|2304.04|2302.54|2303.56|2302.06|2304.3|2302.8|2303.56|2302.06|0
1625535000000|2021-07-06 01:30:00|2303.57|2302.07|2302.8|2301.3|2303.58|2302.08|2302.69|2301.19|0
1625535300000|2021-07-06 01:35:00|2302.82|2301.32|2302.35|2300.85|2303.09|2301.59|2302.35|2300.85|0
1625535600000|2021-07-06 01:40:00|2302.34|2300.84|2302.32|2300.82|2302.8|2301.3|2302.06|2300.56|0
1625535900000|2021-07-06 01:45:00|2302.35|2300.85|2302.45|2300.95|2302.8|2301.3|2302.06|2300.56|0
1625536200000|2021-07-06 01:50:00|2302.41|2300.91|2302.47|2300.97|2302.62|2301.12|2302.35|2300.85|0
1625536500000|2021-07-06 01:55:00|2302.46|2300.96|2302.6|2301.1|2302.6|2301.1|2302.12|2300.62|0
1625536800000|2021-07-06 02:00:00|2302.59|2301.09|2303.09|2301.59|2303.33|2301.83|2302.36|2300.86|0
1625537100000|2021-07-06 02:05:00|2303.16|2301.66|2303.33|2301.83|2303.8|2302.3|2303.16|2301.66|0
1625537400000|2021-07-06 02:10:00|2303.4|2301.9|2304.05|2302.55|2304.29|2302.79|2303.4|2301.9|0
1625537700000|2021-07-06 02:15:00|2304.04|2302.54|2303.78|2302.28|2304.05|2302.55|2303.53|2302.03|0
1625538000000|2021-07-06 02:20:00|2303.85|2302.35|2304.46|2302.96|2304.46|2302.96|2303.73|2302.23|0
1625538300000|2021-07-06 02:25:00|2304.47|2302.97|2303.72|2302.22|2304.48|2302.98|2303.72|2302.22|0
1625538600000|2021-07-06 02:30:00|2303.71|2302.21|2303.46|2301.96|2303.72|2302.22|2303.46|2301.96|0
1625538900000|2021-07-06 02:35:00|2303.45|2301.95|2303.22|2301.72|2303.47|2301.97|2303.2|2301.7|0
1625539200000|2021-07-06 02:40:00|2303.21|2301.71|2303.2|2301.7|2303.46|2301.96|2303.2|2301.7|0
1625539500000|2021-07-06 02:45:00|2303.19|2301.69|2303.69|2302.19|2303.7|2302.2|2302.96|2301.46|0
1625539800000|2021-07-06 02:50:00|2303.65|2302.15|2303.45|2301.95|2303.72|2302.22|2303.07|2301.57|0
1625540100000|2021-07-06 02:55:00|2303.43|2301.93|2302.24|2300.74|2303.44|2301.94|2302.24|2300.74|0
1625540400000|2021-07-06 03:00:00|2302.25|2300.75|2301.85|2300.35|2302.32|2300.82|2301.84|2300.34|0
1625540700000|2021-07-06 03:05:00|2301.84|2300.34|2302.35|2300.85|2302.35|2300.85|2301.84|2300.34|0
1625541000000|2021-07-06 03:10:00|2302.34|2300.84|2302.32|2300.82|2302.34|2300.84|2301.84|2300.34|0
1625541300000|2021-07-06 03:15:00|2302.29|2300.79|2302.34|2300.84|2302.35|2300.85|2302.09|2300.59|0
1625541600000|2021-07-06 03:20:00|2302.19|2300.69|2301.61|2300.11|2302.19|2300.69|2301.36|2299.86|0
1625541900000|2021-07-06 03:25:00|2301.62|2300.12|2302.34|2300.84|2302.34|2300.84|2301.59|2300.09|0
1625542200000|2021-07-06 03:30:00|2302.33|2300.83|2301.38|2299.88|2302.33|2300.83|2301.38|2299.88|0
1625542500000|2021-07-06 03:35:00|2301.36|2299.86|2301.12|2299.62|2301.36|2299.86|2301.11|2299.61|0
1625542800000|2021-07-06 03:40:00|2301.1|2299.6|2301.59|2300.09|2301.59|2300.09|2301.1|2299.6|0
1625543100000|2021-07-06 03:45:00|2301.6|2300.1|2301.62|2300.12|2301.84|2300.34|2301.59|2300.09|0
1625543400000|2021-07-06 03:50:00|2301.63|2300.13|2301.48|2299.98|2301.63|2300.13|2301.13|2299.63|0
1625543700000|2021-07-06 03:55:00|2301.45|2299.95|2301.37|2299.87|2301.63|2300.13|2301.24|2299.74|0
1625544000000|2021-07-06 04:00:00|2301.38|2299.88|2301.61|2300.11|2301.61|2300.11|2301.13|2299.63|0
1625544300000|2021-07-06 04:05:00|2301.58|2300.08|2300.98|2299.48|2301.58|2300.08|2300.84|2299.34|0
1625544600000|2021-07-06 04:10:00|2300.96|2299.46|2300.73|2299.23|2300.96|2299.46|2300.49|2298.99|0
1625544900000|2021-07-06 04:15:00|2300.8|2299.3|2301.23|2299.73|2301.45|2299.95|2300.8|2299.3|0
1625545200000|2021-07-06 04:20:00|2301.3|2299.8|2301.46|2299.96|2301.7|2300.2|2301.3|2299.8|0
1625545500000|2021-07-06 04:25:00|2301.45|2299.95|2301.2|2299.7|2301.45|2299.95|2301.2|2299.7|0
1625545800000|2021-07-06 04:30:00|2301.19|2299.69|2301.21|2299.71|2301.21|2299.71|2300.95|2299.45|0
1625546100000|2021-07-06 04:35:00|2301.2|2299.7|2300.94|2299.44|2301.2|2299.7|2300.94|2299.44|0
1625546400000|2021-07-06 04:40:00|2300.96|2299.46|2301.44|2299.94|2301.44|2299.94|2300.96|2299.46|0
1625546700000|2021-07-06 04:45:00|2301.45|2299.95|2301.44|2299.94|2301.94|2300.44|2301.44|2299.94|0
1625547000000|2021-07-06 04:50:00|2301.46|2299.96|2300.97|2299.47|2301.46|2299.96|2300.96|2299.46|0
1625547300000|2021-07-06 04:55:00|2301.04|2299.54|2300.91|2299.41|2301.21|2299.71|2300.66|2299.16|0
1625547600000|2021-07-06 05:00:00|2300.92|2299.42|2301.65|2300.15|2301.66|2300.16|2300.92|2299.42|0
1625547900000|2021-07-06 05:05:00|2301.64|2300.14|2301.64|2300.14|2301.66|2300.16|2301.41|2299.91|0
1625548200000|2021-07-06 05:10:00|2301.63|2300.13|2301.18|2299.68|2301.63|2300.13|2301.07|2299.57|0
1625548500000|2021-07-06 05:15:00|2301.17|2299.67|2301.32|2299.82|2301.57|2300.07|2301.05|2299.55|0
1625548800000|2021-07-06 05:20:00|2301.31|2299.81|2300.84|2299.34|2301.32|2299.82|2300.84|2299.34|0
1625549100000|2021-07-06 05:25:00|2300.82|2299.32|2299.41|2297.91|2300.82|2299.32|2299.25|2297.75|0
1625549400000|2021-07-06 05:30:00|2299.4|2297.9|2299.62|2298.12|2299.65|2298.15|2299.27|2297.77|0
1625549700000|2021-07-06 05:35:00|2299.61|2298.11|2299.37|2297.87|2299.61|2298.11|2299.14|2297.64|0
1625550000000|2021-07-06 05:40:00|2299.36|2297.86|2299.12|2297.62|2299.37|2297.87|2298.87|2297.37|0
1625550300000|2021-07-06 05:45:00|2299.11|2297.61|2300.11|2298.61|2300.11|2298.61|2298.88|2297.38|0
1625550600000|2021-07-06 05:50:00|2300.12|2298.62|2300.37|2298.87|2300.37|2298.87|2299.86|2298.36|0
1625550900000|2021-07-06 05:55:00|2300.3|2298.8|2298.57|2297.07|2300.3|2298.8|2298.56|2297.06|0
1625551200000|2021-07-06 06:00:00|2299.26|2297.76|2297.43|2295.93|2299.3|2297.8|2297.42|2295.92|0
1625551500000|2021-07-06 06:05:00|2297.42|2295.92|2296.72|2295.22|2297.89|2296.39|2296.47|2294.97|0
1625551800000|2021-07-06 06:10:00|2296.71|2295.21|2295.79|2294.29|2296.72|2295.22|2295.54|2294.04|0
1625552100000|2021-07-06 06:15:00|2295.8|2294.3|2295.18|2293.68|2295.8|2294.3|2294.07|2292.57|0
1625552400000|2021-07-06 06:20:00|2295.17|2293.67|2295.45|2293.95|2295.92|2294.42|2294.55|2293.05|0
1625552700000|2021-07-06 06:25:00|2295.48|2293.98|2296.59|2295.09|2296.74|2295.24|2295.45|2293.95|0
1625553000000|2021-07-06 06:30:00|2296.49|2294.99|2293.77|2292.37|2296.81|2295.31|2293.4|2292|30
1625553300000|2021-07-06 06:35:00|2293.9|2292.5|2294.27|2292.87|2294.4|2293|2293.9|2292.5|39
1625553600000|2021-07-06 06:40:00|2294.15|2292.75|2295.27|2293.87|2295.27|2293.87|2294.15|2292.75|11
1625553900000|2021-07-06 06:45:00|2294.77|2293.37|2294.9|2293.5|2295.4|2294|2294.65|2293.25|6
1625554200000|2021-07-06 06:50:00|2295.02|2293.62|2295.27|2293.87|2295.4|2294|2295.02|2293.62|7
1625554500000|2021-07-06 06:55:00|2294.86|2293.36|2295.62|2294.12|2295.62|2294.12|2294.68|2293.18|0
1625554800000|2021-07-06 07:00:00|2295.55|2294.05|2291.82|2291.32|2307.82|2307.32|2291.32|2290.82|1849
1625555100000|2021-07-06 07:05:00|2291.95|2291.45|2293.57|2293.07|2293.7|2293.2|2288.57|2288.07|2451
1625555400000|2021-07-06 07:10:00|2293.7|2293.2|2301.07|2300.57|2301.2|2300.7|2292.82|2292.32|1736
1625555700000|2021-07-06 07:15:00|2300.95|2300.45|2298.32|2297.82|2301.2|2300.7|2297.7|2297.2|1341
1625556000000|2021-07-06 07:20:00|2298.2|2297.7|2296.32|2295.82|2298.57|2298.07|2296.07|2295.57|936
1625556300000|2021-07-06 07:25:00|2296.45|2295.95|2301.45|2300.95|2301.7|2301.2|2295.95|2295.45|767
1625556600000|2021-07-06 07:30:00|2301.82|2301.32|2298.2|2297.7|2302.45|2301.95|2298.2|2297.7|1032
1625556900000|2021-07-06 07:35:00|2298.32|2297.82|2297.2|2296.7|2298.32|2297.82|2296.2|2295.7|983
1625557200000|2021-07-06 07:40:00|2297.38|2296.88|2294|2293.5|2297.38|2296.88|2293.63|2293.13|1328
1625557500000|2021-07-06 07:45:00|2293.88|2293.38|2297.63|2297.13|2297.63|2297.13|2292.88|2292.38|1080
1625557800000|2021-07-06 07:50:00|2297.5|2297|2297.5|2297|2299.38|2298.88|2296.88|2296.38|514
1625558100000|2021-07-06 07:55:00|2297.38|2296.88|2295.63|2295.13|2297.63|2297.13|2295|2294.5|570
1625558400000|2021-07-06 08:00:00|2295.38|2294.88|2296.63|2296.13|2296.63|2296.13|2294.13|2293.63|737
1625558700000|2021-07-06 08:05:00|2296.5|2296|2299.38|2298.88|2299.63|2299.13|2296.25|2295.75|531
1625559000000|2021-07-06 08:10:00|2299.5|2299|2298.88|2298.38|2300.75|2300.25|2298.63|2298.13|556
1625559300000|2021-07-06 08:15:00|2298.75|2298.25|2300.25|2299.75|2300.5|2300|2296.25|2295.75|822
1625559600000|2021-07-06 08:20:00|2300.13|2299.63|2301.88|2301.38|2303.13|2302.63|2300.13|2299.63|848
1625559900000|2021-07-06 08:25:00|2302|2301.5|2302.25|2301.75|2303.5|2303|2301.63|2301.13|442
1625560200000|2021-07-06 08:30:00|2302.38|2301.88|2299.13|2298.63|2302.38|2301.88|2299.13|2298.63|601
1625560500000|2021-07-06 08:35:00|2299.38|2298.88|2299.75|2299.25|2300.75|2300.25|2298.63|2298.13|497
1625560800000|2021-07-06 08:40:00|2299.63|2299.13|2300|2299.5|2300.63|2300.13|2299.13|2298.63|367
1625561100000|2021-07-06 08:45:00|2299.88|2299.38|2302.88|2302.38|2302.88|2302.38|2299.13|2298.63|462
1625561400000|2021-07-06 08:50:00|2302.75|2302.25|2302.63|2302.13|2303.13|2302.63|2301.38|2300.88|553
1625561700000|2021-07-06 08:55:00|2302.5|2302|2305.38|2304.88|2305.63|2305.13|2302.38|2301.88|478
1625562000000|2021-07-06 09:00:00|2305.5|2305|2305.38|2304.88|2305.63|2305.13|2303.63|2303.13|1106
1625562300000|2021-07-06 09:05:00|2305.5|2305|2304.88|2304.38|2305.5|2305|2304.13|2303.63|854
1625562600000|2021-07-06 09:10:00|2304.38|2303.88|2305.63|2305.13|2305.63|2305.13|2304|2303.5|663
1625562900000|2021-07-06 09:15:00|2305.5|2305|2308.13|2307.63|2308.63|2308.13|2304.88|2304.38|771
1625563200000|2021-07-06 09:20:00|2308.25|2307.75|2310.63|2310.13|2311.13|2310.63|2308|2307.5|977
1625563500000|2021-07-06 09:25:00|2310.5|2310|2307.5|2307|2310.5|2310|2307.38|2306.88|705
1625563800000|2021-07-06 09:30:00|2307.38|2306.88|2308.13|2307.63|2308.5|2308|2306.63|2306.13|638
1625564100000|2021-07-06 09:35:00|2308.38|2307.88|2309.38|2308.88|2309.38|2308.88|2307.75|2307.25|1485
1625564400000|2021-07-06 09:40:00|2309.5|2309|2310.63|2310.13|2311.13|2310.63|2309.13|2308.63|824
1625564700000|2021-07-06 09:45:00|2310.5|2310|2310.38|2309.88|2310.88|2310.38|2309.38|2308.88|600
1625565000000|2021-07-06 09:50:00|2310.25|2309.75|2307.38|2306.88|2310.88|2310.38|2307.38|2306.88|450
1625565300000|2021-07-06 09:55:00|2307.5|2307|2308.38|2307.88|2308.88|2308.38|2306.88|2306.38|444
1625565600000|2021-07-06 10:00:00|2308.25|2307.75|2309.38|2308.88|2309.38|2308.88|2307.63|2307.13|432
1625565900000|2021-07-06 10:05:00|2309.25|2308.75|2308.38|2307.88|2309.63|2309.13|2308.13|2307.63|347
1625566200000|2021-07-06 10:10:00|2308.5|2308|2309.63|2309.13|2309.88|2309.38|2308.38|2307.88|230
1625566500000|2021-07-06 10:15:00|2309.75|2309.25|2306.88|2306.38|2310.13|2309.63|2306.63|2306.13|395
1625566800000|2021-07-06 10:20:00|2306.75|2306.25|2307.25|2306.75|2307.38|2306.88|2305.63|2305.13|370
1625567100000|2021-07-06 10:25:00|2307.38|2306.88|2306.38|2305.88|2307.38|2306.88|2305.63|2305.13|500
1625567400000|2021-07-06 10:30:00|2306.13|2305.63|2306.38|2305.88|2308.13|2307.63|2306.13|2305.63|394
1625567700000|2021-07-06 10:35:00|2306.63|2306.13|2305.88|2305.38|2306.63|2306.13|2304.88|2304.38|395
1625568000000|2021-07-06 10:40:00|2305.75|2305.25|2308.13|2307.63|2308.5|2308|2305.63|2305.13|440
1625568300000|2021-07-06 10:45:00|2308.25|2307.75|2306.88|2306.38|2308.88|2308.38|2306.25|2305.75|505
1625568600000|2021-07-06 10:50:00|2306.63|2306.13|2308.13|2307.63|2308.63|2308.13|2306.38|2305.88|279
1625568900000|2021-07-06 10:55:00|2308|2307.5|2307.13|2306.63|2308.13|2307.63|2305.75|2305.25|336
1625569200000|2021-07-06 11:00:00|2307|2306.5|2306.75|2306.25|2307.25|2306.75|2306.13|2305.63|191
1625569500000|2021-07-06 11:05:00|2306.88|2306.38|2306.63|2306.13|2307.38|2306.88|2306.38|2305.88|372
1625569800000|2021-07-06 11:10:00|2306.75|2306.25|2307.38|2306.88|2307.63|2307.13|2306.38|2305.88|266
1625570100000|2021-07-06 11:15:00|2307.25|2306.75|2307.25|2306.75|2308.13|2307.63|2306.88|2306.38|266
1625570400000|2021-07-06 11:20:00|2307.13|2306.63|2307.63|2307.13|2308.38|2307.88|2306.88|2306.38|199
1625570700000|2021-07-06 11:25:00|2307.75|2307.25|2309.25|2308.75|2309.38|2308.88|2307.63|2307.13|178
1625571000000|2021-07-06 11:30:00|2309.38|2308.88|2309.88|2309.38|2310.13|2309.63|2308.88|2308.38|435
1625571300000|2021-07-06 11:35:00|2309.63|2309.13|2309.38|2308.88|2309.63|2309.13|2308.13|2307.63|207
1625571600000|2021-07-06 11:40:00|2309.5|2309|2308.63|2308.13|2309.88|2309.38|2308.13|2307.63|410
1625571900000|2021-07-06 11:45:00|2308.75|2308.25|2309.13|2308.63|2310.13|2309.63|2308.63|2308.13|266
1625572200000|2021-07-06 11:50:00|2309|2308.5|2308.75|2308.25|2309.38|2308.88|2308.13|2307.63|204
1625572500000|2021-07-06 11:55:00|2308.63|2308.13|2308.63|2308.13|2308.88|2308.38|2308.38|2307.88|151
1625572800000|2021-07-06 12:00:00|2308.75|2308.25|2308.88|2308.38|2309.13|2308.63|2308.38|2307.88|217
1625573100000|2021-07-06 12:05:00|2308.75|2308.25|2308.13|2307.63|2309.38|2308.88|2308|2307.5|491
1625573400000|2021-07-06 12:10:00|2308.38|2307.88|2308.75|2308.25|2308.88|2308.38|2308.13|2307.63|186
1625573700000|2021-07-06 12:15:00|2308.88|2308.38|2308|2307.5|2309.5|2309|2307.88|2307.38|514
1625574000000|2021-07-06 12:20:00|2308.13|2307.63|2307.88|2307.38|2308.13|2307.63|2306.88|2306.38|571
1625574300000|2021-07-06 12:25:00|2308|2307.5|2308.13|2307.63|2308.75|2308.25|2307.38|2306.88|679
1625574600000|2021-07-06 12:30:00|2308.25|2307.75|2308.88|2308.38|2309.13|2308.63|2308.25|2307.75|204
1625574900000|2021-07-06 12:35:00|2309|2308.5|2311.63|2311.13|2312|2311.5|2309|2308.5|384
1625575200000|2021-07-06 12:40:00|2311.75|2311.25|2310.88|2310.38|2311.88|2311.38|2310.38|2309.88|570
1625575500000|2021-07-06 12:45:00|2310.75|2310.25|2310.38|2309.88|2310.88|2310.38|2310.13|2309.63|342
1625575800000|2021-07-06 12:50:00|2310.5|2310|2310.13|2309.63|2310.5|2310|2309.75|2309.25|281
1625576100000|2021-07-06 12:55:00|2310.25|2309.75|2311.63|2311.13|2311.63|2311.13|2310.25|2309.75|215
1625576400000|2021-07-06 13:00:00|2311.5|2311|2311.63|2311.13|2312|2311.5|2310.75|2310.25|1485
1625576700000|2021-07-06 13:05:00|2311.5|2311|2311.88|2311.38|2312.88|2312.38|2311.38|2310.88|489
1625577000000|2021-07-06 13:10:00|2312|2311.5|2313|2312.5|2313|2312.5|2311.63|2311.13|269
1625577300000|2021-07-06 13:15:00|2313.13|2312.63|2311.63|2311.13|2313.63|2313.13|2311.5|2311|463
1625577600000|2021-07-06 13:20:00|2311.5|2311|2310.38|2309.88|2311.63|2311.13|2310.25|2309.75|482
1625577900000|2021-07-06 13:25:00|2310.13|2309.63|2310.63|2310.13|2310.63|2310.13|2309.38|2308.88|453
1625578200000|2021-07-06 13:30:00|2310.75|2310.25|2308.25|2307.75|2311.38|2310.88|2308.13|2307.63|802
1625578500000|2021-07-06 13:35:00|2308.38|2307.88|2307.63|2307.13|2309.63|2309.13|2307.13|2306.63|841
1625578800000|2021-07-06 13:40:00|2307.5|2307|2307.63|2307.13|2307.88|2307.38|2306.75|2306.25|620
1625579100000|2021-07-06 13:45:00|2307.5|2307|2309.13|2308.63|2309.38|2308.88|2307.38|2306.88|774
1625579400000|2021-07-06 13:50:00|2309.25|2308.75|2307.63|2307.13|2309.38|2308.88|2307.63|2307.13|415
1625579700000|2021-07-06 13:55:00|2307.5|2307|2306.08|2305.58|2307.88|2307.38|2305.95|2305.45|518
1625580000000|2021-07-06 14:00:00|2306.2|2305.7|2303.83|2303.33|2306.58|2306.08|2303.33|2302.83|1061
1625580300000|2021-07-06 14:05:00|2303.7|2303.2|2302.95|2302.45|2303.83|2303.33|2301.95|2301.45|1194
1625580600000|2021-07-06 14:10:00|2303.23|2302.73|2301.61|2301.11|2303.23|2302.73|2300.86|2300.36|671
1625580900000|2021-07-06 14:15:00|2301.48|2300.98|2300.61|2300.11|2301.86|2301.36|2299.48|2298.98|714
1625581200000|2021-07-06 14:20:00|2300.73|2300.23|2297.36|2296.86|2300.86|2300.36|2296.73|2296.23|1088
1625581500000|2021-07-06 14:25:00|2297.23|2296.73|2296.86|2296.36|2297.36|2296.86|2295.11|2294.61|2951
1625581800000|2021-07-06 14:30:00|2297.11|2296.61|2293.11|2292.61|2297.11|2296.61|2292.86|2292.36|1807
1625582100000|2021-07-06 14:35:00|2292.98|2292.48|2297.11|2296.61|2297.11|2296.61|2292.48|2291.98|1304
1625582400000|2021-07-06 14:40:00|2296.98|2296.48|2296.61|2296.11|2297.11|2296.61|2294.61|2294.11|996
1625582700000|2021-07-06 14:45:00|2296.48|2295.98|2293.11|2292.61|2296.48|2295.98|2293.11|2292.61|723
1625583000000|2021-07-06 14:50:00|2293.23|2292.73|2291.86|2291.36|2293.23|2292.73|2291.23|2290.73|846
1625583300000|2021-07-06 14:55:00|2291.98|2291.48|2290.36|2289.86|2291.98|2291.48|2289.86|2289.36|1184
1625583600000|2021-07-06 15:00:00|2290.48|2289.98|2290.36|2289.86|2290.61|2290.11|2289.36|2288.86|1917
1625583900000|2021-07-06 15:05:00|2290.23|2289.73|2293.61|2293.11|2293.86|2293.36|2289.98|2289.48|1268
1625584200000|2021-07-06 15:10:00|2293.86|2293.36|2293.61|2293.11|2294.11|2293.61|2293.11|2292.61|1586
1625584500000|2021-07-06 15:15:00|2293.48|2292.98|2288.36|2287.86|2293.86|2293.36|2288.23|2287.73|2414
1625584800000|2021-07-06 15:20:00|2288.11|2287.61|2286.43|2284.93|2289.61|2289.11|2284.86|2284.36|2714
1625585100000|2021-07-06 15:25:00|2286.44|2284.94|2288.79|2287.29|2289.19|2287.69|2284.66|2283.16|1868
1625585400000|2021-07-06 15:30:00|2288.85|2287.35|2288.81|2287.41|2289.06|2287.66|2286.68|2285.28|126
1625585700000|2021-07-06 15:35:00|2288.93|2287.53|2289.93|2288.53|2290.56|2289.16|2288.93|2287.53|0
1625586000000|2021-07-06 15:40:00|2290.06|2288.66|2291.18|2289.78|2291.31|2289.91|2289.68|2288.28|0
1625586300000|2021-07-06 15:45:00|2291.31|2289.91|2290.18|2288.78|2291.68|2290.28|2289.56|2288.16|0
1625586600000|2021-07-06 15:50:00|2290.31|2288.91|2290.81|2289.41|2291.81|2290.41|2290.31|2288.91|0
1625586900000|2021-07-06 15:55:00|2290.93|2289.53|2289.59|2288.09|2291.93|2290.53|2288.81|2287.41|76394
1625587200000|2021-07-06 16:00:00|2289.58|2288.08|2287.26|2285.76|2289.58|2288.08|2286.86|2285.36|0
1625587500000|2021-07-06 16:05:00|2287.27|2285.77|2285.27|2283.77|2287.79|2286.29|2285.26|2283.76|0
1625587800000|2021-07-06 16:10:00|2285.28|2283.78|2286.02|2284.52|2286.53|2285.03|2284.91|2283.41|0
1625588100000|2021-07-06 16:15:00|2286.01|2284.51|2284.69|2283.19|2286.1|2284.6|2284.43|2282.93|0
1625588400000|2021-07-06 16:20:00|2284.67|2283.17|2285.64|2284.14|2285.73|2284.23|2283.84|2282.34|0
1625588700000|2021-07-06 16:25:00|2285.63|2284.13|2285.69|2284.19|2285.94|2284.44|2284.8|2283.3|0
1625589000000|2021-07-06 16:30:00|2285.68|2284.18|2284.71|2283.21|2285.91|2284.41|2283.71|2282.21|0
1625589300000|2021-07-06 16:35:00|2284.73|2283.23|2284.55|2283.05|2284.96|2283.46|2283.74|2282.24|0
1625589600000|2021-07-06 16:40:00|2284.52|2283.02|2283.57|2282.07|2284.55|2283.05|2283.31|2281.81|0
1625589900000|2021-07-06 16:45:00|2283.56|2282.06|2284.58|2283.08|2284.61|2283.11|2283.24|2281.74|0
1625590200000|2021-07-06 16:50:00|2284.59|2283.09|2286.15|2284.65|2286.15|2284.65|2284.34|2282.84|0
1625590500000|2021-07-06 16:55:00|2286.22|2284.72|2286.95|2285.45|2287.1|2285.6|2285.66|2284.16|0
1625590800000|2021-07-06 17:00:00|2286.99|2285.49|2287.88|2286.38|2287.88|2286.38|2286.93|2285.43|0
1625591100000|2021-07-06 17:05:00|2288.11|2286.61|2288.71|2287.21|2288.71|2287.21|2287.73|2286.23|0
1625591400000|2021-07-06 17:10:00|2288.74|2287.24|2288.65|2287.15|2288.81|2287.31|2287.68|2286.18|0
1625591700000|2021-07-06 17:15:00|2288.67|2287.17|2288.96|2287.46|2288.98|2287.48|2288.42|2286.92|0
1625592000000|2021-07-06 17:20:00|2289.04|2287.54|2289.19|2287.69|2289.77|2288.27|2288.74|2287.24|0
1625592300000|2021-07-06 17:25:00|2289.21|2287.71|2288.74|2287.24|2289.48|2287.98|2288.45|2286.95|0
1625592600000|2021-07-06 17:30:00|2288.73|2287.23|2288.97|2287.47|2289.44|2287.94|2288.47|2286.97|0
1625592900000|2021-07-06 17:35:00|2288.95|2287.45|2288.98|2287.48|2289.08|2287.58|2288.51|2287.01|0
1625593200000|2021-07-06 17:40:00|2289|2287.5|2290.07|2288.57|2290.31|2288.81|2288.5|2287|0
1625593500000|2021-07-06 17:45:00|2290.08|2288.58|2290.09|2288.59|2290.57|2289.07|2289.82|2288.32|0
1625593800000|2021-07-06 17:50:00|2290.11|2288.61|2290.68|2289.18|2290.68|2289.18|2290.11|2288.61|0
1625594100000|2021-07-06 17:55:00|2290.67|2289.17|2290.31|2288.81|2290.71|2289.21|2290.18|2288.68|0
1625594400000|2021-07-06 18:00:00|2290.34|2288.84|2290.75|2289.25|2290.98|2289.48|2290.2|2288.7|0
1625594700000|2021-07-06 18:05:00|2290.74|2289.24|2291.09|2289.59|2291.26|2289.76|2290.61|2289.11|0
1625595000000|2021-07-06 18:10:00|2291.05|2289.55|2290.26|2288.76|2291.09|2289.59|2289.74|2288.24|0
1625595300000|2021-07-06 18:15:00|2290.27|2288.77|2291.37|2289.87|2291.37|2289.87|2290|2288.5|0
1625595600000|2021-07-06 18:20:00|2291.33|2289.83|2291.01|2289.51|2291.41|2289.91|2290.91|2289.41|0
1625595900000|2021-07-06 18:25:00|2291.14|2289.64|2291.05|2289.55|2291.29|2289.79|2290.67|2289.17|0
1625596200000|2021-07-06 18:30:00|2291.09|2289.59|2291.99|2290.49|2292.11|2290.61|2291.07|2289.57|0
1625596500000|2021-07-06 18:35:00|2292|2290.5|2291.08|2289.58|2292|2290.5|2290.69|2289.19|0
1625596800000|2021-07-06 18:40:00|2291.11|2289.61|2290.58|2289.08|2291.22|2289.72|2290.45|2288.95|0
1625597100000|2021-07-06 18:45:00|2290.54|2289.04|2290.07|2288.57|2290.72|2289.22|2290.07|2288.57|0
1625597400000|2021-07-06 18:50:00|2290.03|2288.53|2288.79|2287.29|2290.36|2288.86|2288.78|2287.28|0
1625597700000|2021-07-06 18:55:00|2288.76|2287.26|2289.61|2288.11|2289.85|2288.35|2288.66|2287.16|0
1625598000000|2021-07-06 19:00:00|2289.58|2288.08|2289.52|2288.02|2289.67|2288.17|2289.35|2287.85|0
1625598300000|2021-07-06 19:05:00|2289.56|2288.06|2290.01|2288.51|2290.01|2288.51|2289.41|2287.91|0
1625598600000|2021-07-06 19:10:00|2290|2288.5|2290.63|2289.13|2291.03|2289.53|2289.98|2288.48|0
1625598900000|2021-07-06 19:15:00|2290.67|2289.17|2290.43|2288.93|2291.04|2289.54|2290.31|2288.81|0
1625599200000|2021-07-06 19:20:00|2290.56|2289.06|2291.08|2289.58|2291.09|2289.59|2290.31|2288.81|0
1625599500000|2021-07-06 19:25:00|2291.01|2289.51|2291.88|2290.38|2292.14|2290.64|2290.85|2289.35|0
1625599800000|2021-07-06 19:30:00|2291.9|2290.4|2290.81|2289.31|2292.5|2291|2290.66|2289.16|0
1625600100000|2021-07-06 19:35:00|2290.79|2289.29|2291.67|2290.17|2291.68|2290.18|2290.55|2289.05|0
1625600400000|2021-07-06 19:40:00|2291.68|2290.18|2291.55|2290.05|2292.18|2290.68|2291.18|2289.68|0
1625600700000|2021-07-06 19:45:00|2291.56|2290.06|2291.31|2289.81|2292.02|2290.52|2291.05|2289.55|0
1625601000000|2021-07-06 19:50:00|2291.38|2289.88|2290.02|2288.52|2291.86|2290.36|2289.73|2288.23|0
1625601300000|2021-07-06 19:55:00|2290.01|2288.51|2289.91|2288.41|2290.31|2288.81|2289.43|2287.93|0
1625601600000|2021-07-06 20:00:00|2289.93|2288.43|2288.43|2286.93|2290.23|2288.73|2288.33|2286.83|0
1625601900000|2021-07-06 20:05:00|2288.47|2286.97|2288.23|2286.73|2288.89|2287.39|2288.23|2286.73|0
1625602200000|2021-07-06 20:10:00|2288.24|2286.74|2288.12|2286.62|2288.43|2286.93|2288.12|2286.62|0
1625602500000|2021-07-06 20:15:00|2288.14|2286.64|2288.23|2286.73|2288.23|2286.73|2288.14|2286.64|0
1625602800000|2021-07-06 20:20:00|2288.24|2286.74|2288.23|2286.73|2288.43|2286.93|2288.23|2286.73|0
1625603100000|2021-07-06 20:25:00|2288.21|2286.71|2288.02|2286.52|2288.21|2286.71|2287.71|2286.21|0
1625603400000|2021-07-06 20:30:00|2288|2286.5|2288.12|2286.62|2288.12|2286.62|2287.81|2286.31|0
1625603700000|2021-07-06 20:35:00|2288.11|2286.61|2288.11|2286.61|2288.11|2286.61|2288.01|2286.51|0
1625604000000|2021-07-06 20:40:00|2288.1|2286.6|2287.79|2286.29|2288.1|2286.6|2287.69|2286.19|0
1625604300000|2021-07-06 20:45:00|2287.77|2286.27|2287.02|2285.52|2287.79|2286.29|2287.02|2285.52|0
1625604600000|2021-07-06 20:50:00|2287.03|2285.53|2287.59|2286.09|2287.59|2286.09|2287.02|2285.52|0
1625604900000|2021-07-06 20:55:00|2287.58|2286.08|2287.62|2286.12|2287.94|2286.44|2287.44|2285.94|0
1625605200000|2021-07-06 21:00:00|2287.67|2286.17|2287.87|2286.37|2287.92|2286.42|2287.67|2286.17|0
1625605500000|2021-07-06 21:05:00|2287.83|2286.33|2287.87|2286.37|2287.87|2286.37|2287.83|2286.33|0
1625605800000|2021-07-06 21:10:00|2287.92|2286.42|2287.83|2286.33|2287.92|2286.42|2287.66|2286.16|0
1625606100000|2021-07-06 21:15:00|2287.87|2286.37|2287.75|2286.25|2288|2286.5|2287.75|2286.25|0
1625606400000|2021-07-06 21:20:00|2287.7|2286.2|2287.53|2286.03|2287.7|2286.2|2287.49|2285.99|0
1625606700000|2021-07-06 21:25:00|2287.49|2285.99|2287.49|2285.99|2287.58|2286.08|2287.49|2285.99|0
1625607000000|2021-07-06 21:30:00|2287.28|2285.78|2287.45|2285.95|2287.49|2285.99|2287.28|2285.78|0
1625607300000|2021-07-06 21:35:00|2287.32|2285.82|2287.2|2285.7|2287.49|2285.99|2287.2|2285.7|0
1625607600000|2021-07-06 21:40:00|2287.28|2285.78|2287.32|2285.82|2287.32|2285.82|2287.07|2285.57|0
1625607900000|2021-07-06 21:45:00|2287.37|2285.87|2287.43|2285.93|2287.43|2285.93|2287.37|2285.87|0
1625608200000|2021-07-06 21:50:00|2287.47|2285.97|2287.47|2285.97|2287.47|2285.97|2287.39|2285.89|0
1625608500000|2021-07-06 21:55:00|2287.43|2285.93|2287.49|2285.99|2287.53|2286.03|2287.37|2285.87|0
1625608800000|2021-07-06 22:00:00|2287.51|2286.01|2287.77|2286.27|2287.88|2286.38|2287.36|2285.86|0
1625609100000|2021-07-06 22:05:00|2287.78|2286.28|2288.13|2286.63|2288.13|2286.63|2287.77|2286.27|0
1625609400000|2021-07-06 22:10:00|2288.14|2286.64|2288.13|2286.63|2288.23|2286.73|2287.77|2286.27|0
1625609700000|2021-07-06 22:15:00|2288.15|2286.65|2288.54|2287.04|2288.54|2287.04|2288.15|2286.65|0
1625610000000|2021-07-06 22:20:00|2288.53|2287.03|2288.58|2287.08|2288.71|2287.21|2288.33|2286.83|0
1625610300000|2021-07-06 22:25:00|2288.56|2287.06|2288.13|2286.63|2288.58|2287.08|2288.03|2286.53|0
1625610600000|2021-07-06 22:30:00|2288.11|2286.61|2287.82|2286.32|2288.11|2286.61|2287.82|2286.32|0
1625610900000|2021-07-06 22:35:00|2287.83|2286.33|2287.87|2286.37|2288.03|2286.53|2287.83|2286.33|0
1625611200000|2021-07-06 22:40:00|2287.88|2286.38|2288.03|2286.53|2288.13|2286.63|2287.88|2286.38|0
1625611500000|2021-07-06 22:45:00|2288.01|2286.51|2287.82|2286.32|2288.13|2286.63|2287.82|2286.32|0
1625611800000|2021-07-06 22:50:00|2287.8|2286.3|2287.92|2286.42|2288.13|2286.63|2287.61|2286.11|0
1625612100000|2021-07-06 22:55:00|2287.94|2286.44|2287.82|2286.32|2288.13|2286.63|2287.82|2286.32|0
1625612400000|2021-07-06 23:00:00|2287.8|2286.3|2287.83|2286.33|2288.04|2286.54|2287.61|2286.11|0
1625612700000|2021-07-06 23:05:00|2287.85|2286.35|2287.75|2286.25|2287.9|2286.4|2287.64|2286.14|0
1625613000000|2021-07-06 23:10:00|2287.76|2286.26|2288.06|2286.56|2288.06|2286.56|2287.75|2286.25|0
1625613300000|2021-07-06 23:15:00|2288.14|2286.64|2288.14|2286.64|2288.14|2286.64|2288.03|2286.53|0
1625613600000|2021-07-06 23:20:00|2288.16|2286.66|2287.93|2286.43|2288.24|2286.74|2287.93|2286.43|0
1625613900000|2021-07-06 23:25:00|2287.91|2286.41|2287.72|2286.22|2287.91|2286.41|2287.72|2286.22|0
1625614200000|2021-07-06 23:30:00|2287.67|2286.17|2287.72|2286.22|2287.72|2286.22|2287.58|2286.08|0
1625614500000|2021-07-06 23:35:00|2287.71|2286.21|2287.37|2285.87|2287.83|2286.33|2287.37|2285.87|0
1625614800000|2021-07-06 23:40:00|2287.35|2285.85|2286.86|2285.36|2287.37|2285.87|2286.75|2285.25|0
1625615100000|2021-07-06 23:45:00|2286.85|2285.35|2286.86|2285.36|2286.86|2285.36|2286.55|2285.05|0
1625615400000|2021-07-06 23:50:00|2286.85|2285.35|2286.86|2285.36|2286.86|2285.36|2286.55|2285.05|0
1625615700000|2021-07-06 23:55:00|2286.88|2285.38|2287.13|2285.63|2287.38|2285.88|2286.88|2285.38|0
1625616000000|2021-07-07 00:00:00|2287.17|2285.67|2287.29|2285.79|2287.6|2286.1|2286.11|2284.61|0
1625616300000|2021-07-07 00:05:00|2287.3|2285.8|2287.18|2285.68|2287.6|2286.1|2287.08|2285.58|0
1625616600000|2021-07-07 00:10:00|2287.19|2285.69|2287.29|2285.79|2287.49|2285.99|2286.77|2285.27|0
1625616900000|2021-07-07 00:15:00|2287.28|2285.78|2286.06|2284.56|2287.29|2285.79|2285.45|2283.95|0
1625617200000|2021-07-07 00:20:00|2286.03|2284.53|2286.47|2284.97|2286.95|2285.45|2285.57|2284.07|0
1625617500000|2021-07-07 00:25:00|2286.46|2284.96|2287.67|2286.17|2287.67|2286.17|2286.32|2284.82|0
1625617800000|2021-07-07 00:30:00|2287.74|2286.24|2286.95|2285.45|2288.16|2286.66|2286.33|2284.83|0
1625618100000|2021-07-07 00:35:00|2287.02|2285.52|2288.66|2287.16|2288.66|2287.16|2287.02|2285.52|0
1625618400000|2021-07-07 00:40:00|2288.67|2287.17|2288.66|2287.16|2289.16|2287.66|2288.4|2286.9|0
1625618700000|2021-07-07 00:45:00|2288.65|2287.15|2288.82|2287.32|2289.39|2287.89|2288.42|2286.92|0
1625619000000|2021-07-07 00:50:00|2288.86|2287.36|2288.8|2287.3|2289.31|2287.81|2288.33|2286.83|0
1625619300000|2021-07-07 00:55:00|2288.84|2287.34|2289.05|2287.55|2289.39|2287.89|2288.32|2286.82|0
1625619600000|2021-07-07 01:00:00|2289.01|2287.51|2288.78|2287.28|2289.78|2288.28|2288.76|2287.26|0
1625619900000|2021-07-07 01:05:00|2288.77|2287.27|2289.02|2287.52|2289.36|2287.86|2288.63|2287.13|0
1625620200000|2021-07-07 01:10:00|2289.03|2287.53|2289.09|2287.59|2289.51|2288.01|2288.99|2287.49|0
1625620500000|2021-07-07 01:15:00|2289.13|2287.63|2290.24|2288.74|2290.5|2289|2288.73|2287.23|0
1625620800000|2021-07-07 01:20:00|2290.25|2288.75|2290.34|2288.84|2290.73|2289.23|2289.98|2288.48|0
1625621100000|2021-07-07 01:25:00|2290.35|2288.85|2290.97|2289.47|2291.22|2289.72|2290.35|2288.85|0
1625621400000|2021-07-07 01:30:00|2290.9|2289.4|2290.48|2288.98|2290.99|2289.49|2290.24|2288.74|0
1625621700000|2021-07-07 01:35:00|2290.47|2288.97|2291.23|2289.73|2291.47|2289.97|2290.47|2288.97|0
1625622000000|2021-07-07 01:40:00|2291.27|2289.77|2290.75|2289.25|2291.75|2290.25|2290.75|2289.25|0
1625622300000|2021-07-07 01:45:00|2290.77|2289.27|2290.28|2288.78|2290.77|2289.27|2290.26|2288.76|0
1625622600000|2021-07-07 01:50:00|2290.27|2288.77|2290.15|2288.65|2290.64|2289.14|2290.02|2288.52|0
1625622900000|2021-07-07 01:55:00|2290.11|2288.61|2290.75|2289.25|2291.02|2289.52|2290.05|2288.55|0
1625623200000|2021-07-07 02:00:00|2290.68|2289.18|2290.97|2289.47|2291.48|2289.98|2290.49|2288.99|0
1625623500000|2021-07-07 02:05:00|2290.98|2289.48|2291.23|2289.73|2291.5|2290|2290.98|2289.48|0
1625623800000|2021-07-07 02:10:00|2291.24|2289.74|2290.12|2288.62|2291.34|2289.84|2290.01|2288.51|0
1625624100000|2021-07-07 02:15:00|2290.15|2288.65|2289.57|2288.07|2290.36|2288.86|2289.55|2288.05|0
1625624400000|2021-07-07 02:20:00|2289.56|2288.06|2290.13|2288.63|2290.13|2288.63|2289.33|2287.83|0
1625624700000|2021-07-07 02:25:00|2290.17|2288.67|2290.74|2289.24|2291|2289.5|2290.03|2288.53|0
1625625000000|2021-07-07 02:30:00|2290.75|2289.25|2290.74|2289.24|2291.23|2289.73|2290.74|2289.24|0
1625625300000|2021-07-07 02:35:00|2290.7|2289.2|2289.76|2288.26|2290.74|2289.24|2289.75|2288.25|0
1625625600000|2021-07-07 02:40:00|2289.8|2288.3|2289.16|2287.66|2289.86|2288.36|2288.81|2287.31|0
1625625900000|2021-07-07 02:45:00|2289.12|2287.62|2289.55|2288.05|2289.55|2288.05|2289.04|2287.54|0
1625626200000|2021-07-07 02:50:00|2289.56|2288.06|2290.38|2288.88|2290.77|2289.27|2289.53|2288.03|0
1625626500000|2021-07-07 02:55:00|2290.41|2288.91|2290.75|2289.25|2291.01|2289.51|2290.26|2288.76|0
1625626800000|2021-07-07 03:00:00|2290.77|2289.27|2290.75|2289.25|2291.01|2289.51|2290.26|2288.76|0
1625627100000|2021-07-07 03:05:00|2290.77|2289.27|2291.01|2289.51|2291.01|2289.51|2290.52|2289.02|0
1625627400000|2021-07-07 03:10:00|2291|2289.5|2292.21|2290.71|2292.24|2290.74|2291|2289.5|0
1625627700000|2021-07-07 03:15:00|2292.18|2290.68|2291.94|2290.44|2292.21|2290.71|2291.55|2290.05|0
1625628000000|2021-07-07 03:20:00|2291.93|2290.43|2291.7|2290.2|2292.17|2290.67|2291.46|2289.96|0
1625628300000|2021-07-07 03:25:00|2291.71|2290.21|2291.96|2290.46|2292.21|2290.71|2291.7|2290.2|0
1625628600000|2021-07-07 03:30:00|2291.92|2290.42|2292.24|2290.74|2292.37|2290.87|2291.87|2290.37|0
1625628900000|2021-07-07 03:35:00|2292.23|2290.73|2292.15|2290.65|2292.37|2290.87|2291.89|2290.39|0
1625629200000|2021-07-07 03:40:00|2292.19|2290.69|2292.17|2290.67|2292.43|2290.93|2292.17|2290.67|0
1625629500000|2021-07-07 03:45:00|2292.16|2290.66|2292.38|2290.88|2292.39|2290.89|2291.78|2290.28|0
1625629800000|2021-07-07 03:50:00|2292.35|2290.85|2292.42|2290.92|2292.67|2291.17|2291.93|2290.43|0
1625630100000|2021-07-07 03:55:00|2292.41|2290.91|2291.69|2290.19|2292.42|2290.92|2291.69|2290.19|0
1625630400000|2021-07-07 04:00:00|2291.68|2290.18|2291.95|2290.45|2292.19|2290.69|2291.45|2289.95|0
1625630700000|2021-07-07 04:05:00|2291.96|2290.46|2291.94|2290.44|2292.19|2290.69|2291.94|2290.44|0
1625631000000|2021-07-07 04:10:00|2291.95|2290.45|2291.94|2290.44|2292.18|2290.68|2291.71|2290.21|0
1625631300000|2021-07-07 04:15:00|2291.95|2290.45|2292.34|2290.84|2292.34|2290.84|2291.71|2290.21|0
1625631600000|2021-07-07 04:20:00|2292.31|2290.81|2291.89|2290.39|2292.36|2290.86|2291.88|2290.38|0
1625631900000|2021-07-07 04:25:00|2291.96|2290.46|2291.88|2290.38|2292.12|2290.62|2291.74|2290.24|0
1625632200000|2021-07-07 04:30:00|2291.87|2290.37|2291.14|2289.64|2291.89|2290.39|2290.9|2289.4|0
1625632500000|2021-07-07 04:35:00|2290.91|2289.41|2290.18|2288.68|2291.01|2289.51|2290.18|2288.68|0
1625632800000|2021-07-07 04:40:00|2290.22|2288.72|2289.78|2288.28|2290.43|2288.93|2289.68|2288.18|0
1625633100000|2021-07-07 04:45:00|2289.81|2288.31|2289.69|2288.19|2289.91|2288.41|2289.45|2287.95|0
1625633400000|2021-07-07 04:50:00|2289.71|2288.21|2289.45|2287.95|2289.94|2288.44|2289.44|2287.94|0
1625633700000|2021-07-07 04:55:00|2289.49|2287.99|2289.91|2288.41|2290.15|2288.65|2289.44|2287.94|0
1625634000000|2021-07-07 05:00:00|2289.9|2288.4|2290.02|2288.52|2290.63|2289.13|2289.67|2288.17|0
1625634300000|2021-07-07 05:05:00|2290.06|2288.56|2290.61|2289.11|2290.63|2289.13|2290.06|2288.56|0
1625634600000|2021-07-07 05:10:00|2290.54|2289.04|2289.68|2288.18|2290.62|2289.12|2289.19|2287.69|0
1625634900000|2021-07-07 05:15:00|2289.61|2288.11|2289.4|2287.9|2289.61|2288.11|2288.92|2287.42|0
1625635200000|2021-07-07 05:20:00|2289.39|2287.89|2289.64|2288.14|2289.74|2288.24|2289.02|2287.52|0
1625635500000|2021-07-07 05:25:00|2289.74|2288.24|2290.1|2288.6|2290.35|2288.85|2289.63|2288.13|0
1625635800000|2021-07-07 05:30:00|2290.11|2288.61|2290.58|2289.08|2290.69|2289.19|2290.1|2288.6|0
1625636100000|2021-07-07 05:35:00|2290.59|2289.09|2291.39|2289.89|2291.5|2290|2290.44|2288.94|0
1625636400000|2021-07-07 05:40:00|2291.38|2289.88|2291.65|2290.15|2291.65|2290.15|2291|2289.5|0
1625636700000|2021-07-07 05:45:00|2291.64|2290.14|2291.62|2290.12|2291.87|2290.37|2291.15|2289.65|0
1625637000000|2021-07-07 05:50:00|2291.85|2290.35|2291.41|2289.91|2292.37|2290.87|2291.41|2289.91|0
1625637300000|2021-07-07 05:55:00|2291.4|2289.9|2292.32|2290.82|2292.35|2290.85|2290.92|2289.42|0
1625637600000|2021-07-07 06:00:00|2292.34|2290.84|2292.82|2291.32|2292.83|2291.33|2291.38|2289.88|0
1625637900000|2021-07-07 06:05:00|2292.84|2291.34|2293.31|2291.81|2293.56|2292.06|2292.36|2290.86|0
1625638200000|2021-07-07 06:10:00|2293.38|2291.88|2294.03|2292.53|2294.49|2292.99|2293.38|2291.88|0
1625638500000|2021-07-07 06:15:00|2294.1|2292.6|2294.01|2292.51|2294.29|2292.79|2293.75|2292.25|0
1625638800000|2021-07-07 06:20:00|2294.03|2292.53|2294.94|2293.44|2295.7|2294.2|2294.03|2292.53|0
1625639100000|2021-07-07 06:25:00|2294.93|2293.43|2294.92|2293.42|2295.18|2293.68|2294.68|2293.18|0
1625639400000|2021-07-07 06:30:00|2294.93|2293.43|2296.06|2294.66|2298.43|2297.03|2294.7|2293.2|47
1625639700000|2021-07-07 06:35:00|2296.18|2294.78|2296.56|2295.16|2296.56|2295.16|2295.93|2294.53|8
1625640000000|2021-07-07 06:40:00|2296.06|2294.66|2295.31|2293.91|2296.56|2295.16|2294.68|2293.28|20
1625640300000|2021-07-07 06:45:00|2295.43|2294.03|2296.93|2295.53|2297.06|2295.66|2295.18|2293.78|24
1625640600000|2021-07-07 06:50:00|2297.06|2295.66|2297.18|2295.78|2297.43|2296.03|2295.81|2294.41|9
1625640900000|2021-07-07 06:55:00|2297.7|2296.2|2299.08|2297.58|2299.97|2298.47|2297.68|2296.18|0
1625641200000|2021-07-07 07:00:00|2299.12|2297.62|2305.36|2304.86|2307.73|2307.23|2297.23|2296.73|3693
1625641500000|2021-07-07 07:05:00|2305.48|2304.98|2303.98|2303.48|2307.23|2306.73|2303.48|2302.98|1831
1625641800000|2021-07-07 07:10:00|2304.11|2303.61|2305.36|2304.86|2307.73|2307.23|2304.11|2303.61|1752
1625642100000|2021-07-07 07:15:00|2305.86|2305.36|2307.73|2307.23|2310.48|2309.98|2305.86|2305.36|1677
1625642400000|2021-07-07 07:20:00|2307.61|2307.11|2309.11|2308.61|2311.48|2310.98|2307.61|2307.11|1131
1625642700000|2021-07-07 07:25:00|2309.23|2308.73|2307.86|2307.36|2309.86|2309.36|2306.73|2306.23|816
1625643000000|2021-07-07 07:30:00|2307.98|2307.48|2310.73|2310.23|2310.86|2310.36|2307.48|2306.98|1004
1625643300000|2021-07-07 07:35:00|2310.61|2310.11|2306.36|2305.86|2310.86|2310.36|2306.11|2305.61|1266
1625643600000|2021-07-07 07:40:00|2306.25|2305.75|2305|2304.5|2306.75|2306.25|2303.62|2303.12|1648
1625643900000|2021-07-07 07:45:00|2304.87|2304.37|2304.75|2304.25|2306.25|2305.75|2304.25|2303.75|864
1625644200000|2021-07-07 07:50:00|2304.87|2304.37|2304.5|2304|2306|2305.5|2304.25|2303.75|1155
1625644500000|2021-07-07 07:55:00|2304.37|2303.87|2304.37|2303.87|2304.75|2304.25|2302.12|2301.62|799
1625644800000|2021-07-07 08:00:00|2304.5|2304|2307.5|2307|2307.75|2307.25|2304|2303.5|715
1625645100000|2021-07-07 08:05:00|2307.37|2306.87|2307.75|2307.25|2309.75|2309.25|2307|2306.5|757
1625645400000|2021-07-07 08:10:00|2307.5|2307|2306|2305.5|2307.87|2307.37|2305.62|2305.12|541
1625645700000|2021-07-07 08:15:00|2306.12|2305.62|2306.87|2306.37|2307.5|2307|2305.37|2304.87|460
1625646000000|2021-07-07 08:20:00|2306.75|2306.25|2307.5|2307|2308.75|2308.25|2306.5|2306|742
1625646300000|2021-07-07 08:25:00|2307.12|2306.62|2307.75|2307.25|2308|2307.5|2306.75|2306.25|341
1625646600000|2021-07-07 08:30:00|2307.87|2307.37|2305.25|2304.75|2308.25|2307.75|2304.5|2304|533
1625646900000|2021-07-07 08:35:00|2305.37|2304.87|2306.5|2306|2307.5|2307|2304.5|2304|450
1625647200000|2021-07-07 08:40:00|2306.37|2305.87|2306.5|2306|2307.25|2306.75|2305.25|2304.75|402
1625647500000|2021-07-07 08:45:00|2306.37|2305.87|2305.75|2305.25|2307.25|2306.75|2305.25|2304.75|504
1625647800000|2021-07-07 08:50:00|2305.87|2305.37|2306.25|2305.75|2306.87|2306.37|2304.62|2304.12|416
1625648100000|2021-07-07 08:55:00|2306.12|2305.62|2308.25|2307.75|2308.25|2307.75|2305.62|2305.12|413
1625648400000|2021-07-07 09:00:00|2308.37|2307.87|2310.25|2309.75|2310.37|2309.87|2308|2307.5|555
1625648700000|2021-07-07 09:05:00|2310|2309.5|2309|2308.5|2310.25|2309.75|2308.5|2308|599
1625649000000|2021-07-07 09:10:00|2309.12|2308.62|2308.75|2308.25|2310|2309.5|2308.62|2308.12|640
1625649300000|2021-07-07 09:15:00|2308.87|2308.37|2306.75|2306.25|2308.87|2308.37|2306.75|2306.25|695
1625649600000|2021-07-07 09:20:00|2306.87|2306.37|2308.5|2308|2309.25|2308.75|2306.87|2306.37|739
1625649900000|2021-07-07 09:25:00|2308.62|2308.12|2307.75|2307.25|2308.75|2308.25|2307.5|2307|483
1625650200000|2021-07-07 09:30:00|2307.87|2307.37|2309.12|2308.62|2309.5|2309|2307.5|2307|292
1625650500000|2021-07-07 09:35:00|2309.25|2308.75|2310.5|2310|2311|2310.5|2309.25|2308.75|462
1625650800000|2021-07-07 09:40:00|2310.37|2309.87|2309.5|2309|2310.75|2310.25|2309.5|2309|446
1625651100000|2021-07-07 09:45:00|2309.62|2309.12|2310|2309.5|2311|2310.5|2309.5|2309|419
1625651400000|2021-07-07 09:50:00|2309.87|2309.37|2307|2306.5|2310|2309.5|2306.37|2305.87|751
1625651700000|2021-07-07 09:55:00|2307.12|2306.62|2306|2305.5|2308|2307.5|2306|2305.5|541
1625652000000|2021-07-07 10:00:00|2306.12|2305.62|2305.75|2305.25|2306.5|2306|2304.87|2304.37|807
1625652300000|2021-07-07 10:05:00|2305.62|2305.12|2306.75|2306.25|2307.62|2307.12|2305.5|2305|519
1625652600000|2021-07-07 10:10:00|2306.87|2306.37|2304.5|2304|2307|2306.5|2304.12|2303.62|668
1625652900000|2021-07-07 10:15:00|2304.62|2304.12|2305.12|2304.62|2305.62|2305.12|2304.5|2304|653
1625653200000|2021-07-07 10:20:00|2305.25|2304.75|2307|2306.5|2308.37|2307.87|2305.25|2304.75|580
1625653500000|2021-07-07 10:25:00|2306.75|2306.25|2308.87|2308.37|2309|2308.5|2306.75|2306.25|795
1625653800000|2021-07-07 10:30:00|2309|2308.5|2307.75|2307.25|2309.25|2308.75|2307.25|2306.75|385
1625654100000|2021-07-07 10:35:00|2307.62|2307.12|2307.25|2306.75|2307.87|2307.37|2306|2305.5|333
1625654400000|2021-07-07 10:40:00|2307.12|2306.62|2310|2309.5|2310.12|2309.62|2306.75|2306.25|351
1625654700000|2021-07-07 10:45:00|2309.87|2309.37|2309|2308.5|2310.12|2309.62|2309|2308.5|399
1625655000000|2021-07-07 10:50:00|2309.12|2308.62|2308.75|2308.25|2309.5|2309|2308.5|2308|301
1625655300000|2021-07-07 10:55:00|2308.62|2308.12|2310.25|2309.75|2310.25|2309.75|2308.62|2308.12|559
1625655600000|2021-07-07 11:00:00|2310|2309.5|2310|2309.5|2310.5|2310|2309.5|2309|242
1625655900000|2021-07-07 11:05:00|2310.12|2309.62|2310.75|2310.25|2311|2310.5|2309.75|2309.25|289
1625656200000|2021-07-07 11:10:00|2310.62|2310.12|2309.75|2309.25|2310.62|2310.12|2308.87|2308.37|264
1625656500000|2021-07-07 11:15:00|2309.62|2309.12|2309.5|2309|2310.62|2310.12|2309.25|2308.75|333
1625656800000|2021-07-07 11:20:00|2309.37|2308.87|2309.75|2309.25|2310.25|2309.75|2308.75|2308.25|329
1625657100000|2021-07-07 11:25:00|2309.62|2309.12|2311.75|2311.25|2312.25|2311.75|2309.62|2309.12|636
1625657400000|2021-07-07 11:30:00|2311.87|2311.37|2312.37|2311.87|2312.75|2312.25|2311.5|2311|383
1625657700000|2021-07-07 11:35:00|2312.5|2312|2313.75|2313.25|2314|2313.5|2312.25|2311.75|578
1625658000000|2021-07-07 11:40:00|2313.52|2313.02|2312.52|2312.02|2314.02|2313.52|2311.77|2311.27|445
1625658300000|2021-07-07 11:45:00|2312.64|2312.14|2312.39|2311.89|2313.27|2312.77|2312.27|2311.77|249
1625658600000|2021-07-07 11:50:00|2312.52|2312.02|2312.39|2311.89|2312.64|2312.14|2311.02|2310.52|545
1625658900000|2021-07-07 11:55:00|2312.52|2312.02|2312.89|2312.39|2313.52|2313.02|2312.14|2311.64|464
1625659200000|2021-07-07 12:00:00|2313.02|2312.52|2314.77|2314.27|2314.77|2314.27|2312.89|2312.39|492
1625659500000|2021-07-07 12:05:00|2314.64|2314.14|2314.77|2314.27|2315.02|2314.52|2314.02|2313.52|318
1625659800000|2021-07-07 12:10:00|2314.64|2314.14|2313.52|2313.02|2315.27|2314.77|2313.52|2313.02|656
1625660100000|2021-07-07 12:15:00|2313.39|2312.89|2312.02|2311.52|2313.52|2313.02|2312.02|2311.52|657
1625660400000|2021-07-07 12:20:00|2312.14|2311.64|2314.02|2313.52|2314.52|2314.02|2312.02|2311.52|605
1625660700000|2021-07-07 12:25:00|2314.27|2313.77|2313.52|2313.02|2314.77|2314.27|2313.52|2313.02|433
1625661000000|2021-07-07 12:30:00|2313.64|2313.14|2313.27|2312.77|2314.14|2313.64|2312.52|2312.02|463
1625661300000|2021-07-07 12:35:00|2313.39|2312.89|2314.77|2314.27|2314.77|2314.27|2313.27|2312.77|567
1625661600000|2021-07-07 12:40:00|2314.89|2314.39|2315.77|2315.27|2316.27|2315.77|2314.77|2314.27|577
1625661900000|2021-07-07 12:45:00|2315.89|2315.39|2315.77|2315.27|2316.77|2316.27|2315.64|2315.14|389
1625662200000|2021-07-07 12:50:00|2316.27|2315.77|2315.02|2314.52|2316.52|2316.02|2314.89|2314.39|1180
1625662500000|2021-07-07 12:55:00|2315.14|2314.64|2314.27|2313.77|2315.14|2314.64|2314.27|2313.77|470
1625662800000|2021-07-07 13:00:00|2314.39|2313.89|2314.27|2313.77|2315.02|2314.52|2314.02|2313.52|507
1625663100000|2021-07-07 13:05:00|2314.14|2313.64|2315.52|2315.02|2315.77|2315.27|2313.77|2313.27|582
1625663400000|2021-07-07 13:10:00|2315.27|2314.77|2314.27|2313.77|2315.52|2315.02|2314.14|2313.64|504
1625663700000|2021-07-07 13:15:00|2314.39|2313.89|2315.52|2315.02|2316.02|2315.52|2314.39|2313.89|234
1625664000000|2021-07-07 13:20:00|2315.64|2315.14|2316.77|2316.27|2317.52|2317.02|2315.64|2315.14|773
1625664300000|2021-07-07 13:25:00|2316.89|2316.39|2317.52|2317.02|2317.77|2317.27|2316.52|2316.02|484
1625664600000|2021-07-07 13:30:00|2317.39|2316.89|2321.02|2320.52|2321.02|2320.52|2317.39|2316.89|2371
1625664900000|2021-07-07 13:35:00|2320.89|2320.39|2322.64|2322.14|2323.02|2322.52|2320.89|2320.39|1704
1625665200000|2021-07-07 13:40:00|2322.52|2322.02|2322.77|2322.27|2322.89|2322.39|2320.77|2320.27|1332
1625665500000|2021-07-07 13:45:00|2322.89|2322.39|2322.27|2321.77|2323.02|2322.52|2321.39|2320.89|1690
1625665800000|2021-07-07 13:50:00|2322.14|2321.64|2321.39|2320.89|2322.52|2322.02|2320.77|2320.27|1577
1625666100000|2021-07-07 13:55:00|2321.52|2321.02|2319.52|2319.02|2323.14|2322.64|2319.52|2319.02|1443
1625666400000|2021-07-07 14:00:00|2319.64|2319.14|2319.64|2319.14|2321.14|2320.64|2319.02|2318.52|1259
1625666700000|2021-07-07 14:05:00|2319.77|2319.27|2320.27|2319.77|2320.27|2319.77|2319.02|2318.52|937
1625667000000|2021-07-07 14:10:00|2319.88|2319.38|2321.38|2320.88|2321.88|2321.38|2319.63|2319.13|719
1625667300000|2021-07-07 14:15:00|2321.5|2321|2322.88|2322.38|2322.88|2322.38|2320.88|2320.38|736
1625667600000|2021-07-07 14:20:00|2322.75|2322.25|2321.63|2321.13|2322.88|2322.38|2321.38|2320.88|898
1625667900000|2021-07-07 14:25:00|2321.75|2321.25|2320.5|2320|2322.63|2322.13|2320.38|2319.88|1250
1625668200000|2021-07-07 14:30:00|2320.38|2319.88|2318|2317.5|2321.13|2320.63|2317.63|2317.13|1132
1625668500000|2021-07-07 14:35:00|2317.88|2317.38|2316.13|2315.63|2318.63|2318.13|2315.88|2315.38|1197
1625668800000|2021-07-07 14:40:00|2316|2315.5|2315.63|2315.13|2317.13|2316.63|2315.13|2314.63|978
1625669100000|2021-07-07 14:45:00|2315.5|2315|2316.38|2315.88|2318.13|2317.63|2314.38|2313.88|990
1625669400000|2021-07-07 14:50:00|2316.13|2315.63|2315.63|2315.13|2316.38|2315.88|2315.13|2314.63|1209
1625669700000|2021-07-07 14:55:00|2315.5|2315|2317.38|2316.88|2317.63|2317.13|2315.38|2314.88|1373
1625670000000|2021-07-07 15:00:00|2317.13|2316.63|2318.13|2317.63|2318.38|2317.88|2316.88|2316.38|1014
1625670300000|2021-07-07 15:05:00|2317.88|2317.38|2319.13|2318.63|2319.63|2319.13|2317.88|2317.38|1099
1625670600000|2021-07-07 15:10:00|2319|2318.5|2321.63|2321.13|2321.88|2321.38|2318.88|2318.38|1735
1625670900000|2021-07-07 15:15:00|2321.88|2321.38|2323.13|2322.63|2323.38|2322.88|2321.5|2321|2035
1625671200000|2021-07-07 15:20:00|2323.25|2322.75|2323.61|2322.11|2324.63|2324.13|2322.13|2321.63|3093
1625671500000|2021-07-07 15:25:00|2323.63|2322.13|2323.71|2322.21|2324.1|2322.6|2322.14|2320.64|1636
1625671800000|2021-07-07 15:30:00|2323.79|2322.29|2323.7|2322.3|2326.83|2325.43|2322.99|2321.49|59
1625672100000|2021-07-07 15:35:00|2323.58|2322.18|2326.83|2325.43|2327.45|2326.05|2323.58|2322.18|0
1625672400000|2021-07-07 15:40:00|2326.95|2325.55|2326.45|2325.05|2326.95|2325.55|2326.45|2325.05|0
1625672700000|2021-07-07 15:45:00|2326.58|2325.18|2326.83|2325.43|2326.95|2325.55|2326.58|2325.18|0
1625673000000|2021-07-07 15:50:00|2326.95|2325.55|2326.83|2325.43|2327.45|2326.05|2326.45|2325.05|0
1625673300000|2021-07-07 15:55:00|2326.95|2325.55|2326.37|2324.87|2326.95|2325.55|2325.95|2324.55|84416
1625673600000|2021-07-07 16:00:00|2326.34|2324.84|2326.83|2325.33|2327.02|2325.52|2326.15|2324.65|0
1625673900000|2021-07-07 16:05:00|2326.82|2325.32|2326.62|2325.12|2326.86|2325.36|2326.31|2324.81|2000
1625674200000|2021-07-07 16:10:00|2326.61|2325.11|2327.62|2326.12|2327.64|2326.14|2326.57|2325.07|0
1625674500000|2021-07-07 16:15:00|2327.63|2326.13|2327.14|2325.64|2327.9|2326.4|2326.85|2325.35|0
1625674800000|2021-07-07 16:20:00|2327.12|2325.62|2326.76|2325.26|2327.6|2326.1|2326.23|2324.73|0
1625675100000|2021-07-07 16:25:00|2326.75|2325.25|2325.97|2324.47|2326.77|2325.27|2325.96|2324.46|0
1625675400000|2021-07-07 16:30:00|2325.98|2324.48|2326.87|2325.37|2326.87|2325.37|2325.48|2323.98|0
1625675700000|2021-07-07 16:35:00|2326.85|2325.35|2326|2324.5|2326.88|2325.38|2325.98|2324.48|0
1625676000000|2021-07-07 16:40:00|2325.93|2324.43|2325.23|2323.73|2326.02|2324.52|2325.13|2323.63|0
1625676300000|2021-07-07 16:45:00|2325.2|2323.7|2325.71|2324.21|2325.92|2324.42|2325.13|2323.63|0
1625676600000|2021-07-07 16:50:00|2325.72|2324.22|2326.49|2324.99|2326.49|2324.99|2325.71|2324.21|0
1625676900000|2021-07-07 16:55:00|2326.47|2324.97|2326.23|2324.73|2326.5|2325|2325.95|2324.45|0
1625677200000|2021-07-07 17:00:00|2326.24|2324.74|2325.35|2323.85|2326.24|2324.74|2325.24|2323.74|0
1625677500000|2021-07-07 17:05:00|2325.34|2323.84|2324.5|2323|2325.77|2324.27|2324.5|2323|0
1625677800000|2021-07-07 17:10:00|2324.48|2322.98|2324.08|2322.58|2324.48|2322.98|2323.49|2321.99|0
1625678100000|2021-07-07 17:15:00|2324.01|2322.51|2324.32|2322.82|2324.32|2322.82|2323.78|2322.28|0
1625678400000|2021-07-07 17:20:00|2324.3|2322.8|2323.52|2322.02|2324.32|2322.82|2323.29|2321.79|0
1625678700000|2021-07-07 17:25:00|2323.54|2322.04|2323.57|2322.07|2323.84|2322.34|2323.28|2321.78|0
1625679000000|2021-07-07 17:30:00|2323.58|2322.08|2323.58|2322.08|2323.84|2322.34|2323.26|2321.76|0
1625679300000|2021-07-07 17:35:00|2323.6|2322.1|2324.15|2322.65|2324.28|2322.78|2323.52|2322.02|0
1625679600000|2021-07-07 17:40:00|2324.11|2322.61|2324.18|2322.68|2324.33|2322.83|2323.8|2322.3|0
1625679900000|2021-07-07 17:45:00|2324.21|2322.71|2325.24|2323.74|2325.34|2323.84|2324.09|2322.59|0
1625680200000|2021-07-07 17:50:00|2325.23|2323.73|2325.22|2323.72|2325.48|2323.98|2324.71|2323.21|0
1625680500000|2021-07-07 17:55:00|2325.23|2323.73|2323.9|2322.4|2325.47|2323.97|2323.86|2322.36|0
1625680800000|2021-07-07 18:00:00|2323.97|2322.47|2325.7|2324.2|2326.32|2324.82|2323.89|2322.39|0
1625681100000|2021-07-07 18:05:00|2325.73|2324.23|2326.45|2324.95|2326.48|2324.98|2324.82|2323.32|0
1625681400000|2021-07-07 18:10:00|2326.47|2324.97|2325.63|2324.13|2326.47|2324.97|2325.12|2323.62|0
1625681700000|2021-07-07 18:15:00|2325.59|2324.09|2326.12|2324.62|2326.25|2324.75|2324.53|2323.03|0
1625682000000|2021-07-07 18:20:00|2326.08|2324.58|2325.16|2323.66|2326.12|2324.62|2324.57|2323.07|0
1625682300000|2021-07-07 18:25:00|2325.2|2323.7|2324.74|2323.24|2325.83|2324.33|2324.67|2323.17|0
1625682600000|2021-07-07 18:30:00|2324.67|2323.17|2324.36|2322.86|2325.17|2323.67|2324.34|2322.84|0
1625682900000|2021-07-07 18:35:00|2324.37|2322.87|2323.51|2322.01|2324.62|2323.12|2323.27|2321.77|0
1625683200000|2021-07-07 18:40:00|2323.53|2322.03|2324.36|2322.86|2324.63|2323.13|2323.23|2321.73|0
1625683500000|2021-07-07 18:45:00|2324.37|2322.87|2325.46|2323.96|2325.69|2324.19|2324.08|2322.58|0
1625683800000|2021-07-07 18:50:00|2325.44|2323.94|2325.37|2323.87|2325.49|2323.99|2324.89|2323.39|0
1625684100000|2021-07-07 18:55:00|2325.39|2323.89|2326.44|2324.94|2326.83|2325.33|2325.39|2323.89|0
1625684400000|2021-07-07 19:00:00|2326.4|2324.9|2327.27|2325.77|2327.52|2326.02|2325.96|2324.46|0
1625684700000|2021-07-07 19:05:00|2327.26|2325.76|2328.13|2326.63|2328.38|2326.88|2326.75|2325.25|0
1625685000000|2021-07-07 19:10:00|2328.15|2326.65|2328.01|2326.51|2328.38|2326.88|2327.73|2326.23|0
1625685300000|2021-07-07 19:15:00|2327.99|2326.49|2326.72|2325.22|2328.26|2326.76|2326.46|2324.96|0
1625685600000|2021-07-07 19:20:00|2326.73|2325.23|2327.18|2325.68|2327.79|2326.29|2326.45|2324.95|0
1625685900000|2021-07-07 19:25:00|2327.17|2325.67|2327.19|2325.69|2327.2|2325.7|2326.66|2325.16|0
1625686200000|2021-07-07 19:30:00|2327.18|2325.68|2327.77|2326.27|2327.79|2326.29|2326.66|2325.16|0
1625686500000|2021-07-07 19:35:00|2327.76|2326.26|2327.45|2325.95|2327.77|2326.27|2326.91|2325.41|0
1625686800000|2021-07-07 19:40:00|2327.49|2325.99|2327.53|2326.03|2327.95|2326.45|2326.93|2325.43|0
1625687100000|2021-07-07 19:45:00|2327.47|2325.97|2327.19|2325.69|2327.74|2326.24|2327.19|2325.69|0
1625687400000|2021-07-07 19:50:00|2327.25|2325.75|2327.69|2326.19|2328|2326.5|2327.18|2325.68|0
1625687700000|2021-07-07 19:55:00|2327.71|2326.21|2327.76|2326.26|2328.12|2326.62|2326.06|2324.56|0
1625688000000|2021-07-07 20:00:00|2327.8|2326.3|2327.03|2325.53|2328|2326.5|2326.69|2325.19|0
1625688300000|2021-07-07 20:05:00|2327.05|2325.55|2327.03|2325.53|2327.13|2325.63|2326.71|2325.21|0
1625688600000|2021-07-07 20:10:00|2327.01|2325.51|2327.67|2326.17|2327.83|2326.33|2326.92|2325.42|0
1625688900000|2021-07-07 20:15:00|2327.68|2326.18|2327.52|2326.02|2327.73|2326.23|2327.41|2325.91|0
1625689200000|2021-07-07 20:20:00|2327.51|2326.01|2327.62|2326.12|2327.62|2326.12|2327.41|2325.91|0
1625689500000|2021-07-07 20:25:00|2327.64|2326.14|2327.73|2326.23|2327.73|2326.23|2327.62|2326.12|0
1625689800000|2021-07-07 20:30:00|2327.75|2326.25|2328.06|2326.56|2328.14|2326.64|2327.75|2326.25|0
1625690100000|2021-07-07 20:35:00|2328.1|2326.6|2328.46|2326.96|2328.56|2327.06|2328.1|2326.6|0
1625690400000|2021-07-07 20:40:00|2328.44|2326.94|2328.29|2326.79|2328.54|2327.04|2328.18|2326.68|0
1625690700000|2021-07-07 20:45:00|2328.27|2326.77|2328.63|2327.13|2328.63|2327.13|2328.16|2326.66|0
1625691000000|2021-07-07 20:50:00|2328.64|2327.14|2328.51|2327.01|2328.73|2327.23|2328.41|2326.91|0
1625691300000|2021-07-07 20:55:00|2328.5|2327|2328.63|2327.13|2328.76|2327.26|2328.45|2326.95|0
1625691600000|2021-07-07 21:00:00|2328.59|2327.09|2328.38|2326.88|2328.59|2327.09|2328.37|2326.87|0
1625691900000|2021-07-07 21:05:00|2328.42|2326.92|2328.38|2326.88|2328.42|2326.92|2328.38|2326.88|0
1625692200000|2021-07-07 21:10:00|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|0
1625692500000|2021-07-07 21:15:00|2328.38|2326.88|2328.38|2326.88|2328.38|2326.88|2328.34|2326.84|0
1625692800000|2021-07-07 21:20:00|2328.34|2326.84|2328.38|2326.88|2328.42|2326.92|2328.34|2326.84|0
1625693100000|2021-07-07 21:25:00|2328.34|2326.84|2328.42|2326.92|2328.47|2326.97|2328.34|2326.84|0
1625693400000|2021-07-07 21:30:00|2328.38|2326.88|2328.38|2326.88|2328.38|2326.88|2328.38|2326.88|0
1625694300000|2021-07-07 21:45:00|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|0
1625694600000|2021-07-07 21:50:00|2328.38|2326.88|2328.38|2326.88|2328.42|2326.92|2328.38|2326.88|0
1625694900000|2021-07-07 21:55:00|2328.42|2326.92|2328.43|2326.93|2328.51|2327.01|2328.38|2326.88|0
1625695200000|2021-07-07 22:00:00|2328.44|2326.94|2328.28|2326.78|2328.59|2327.09|2328.08|2326.58|0
1625695500000|2021-07-07 22:05:00|2328.29|2326.79|2328.44|2326.94|2328.44|2326.94|2328.23|2326.73|0
1625695800000|2021-07-07 22:10:00|2328.45|2326.95|2328.33|2326.83|2328.54|2327.04|2328.23|2326.73|0
1625696100000|2021-07-07 22:15:00|2328.34|2326.84|2328.44|2326.94|2328.44|2326.94|2328.33|2326.83|0
1625696400000|2021-07-07 22:20:00|2328.43|2326.93|2328.23|2326.73|2328.44|2326.94|2328.23|2326.73|0
1625696700000|2021-07-07 22:25:00|2328.22|2326.72|2328.08|2326.58|2328.22|2326.72|2327.97|2326.47|0
1625697000000|2021-07-07 22:30:00|2328.1|2326.6|2327.97|2326.47|2328.23|2326.73|2327.97|2326.47|0
1625697300000|2021-07-07 22:35:00|2327.98|2326.48|2327.94|2326.44|2328.08|2326.58|2327.92|2326.42|0
1625697600000|2021-07-07 22:40:00|2327.93|2326.43|2327.94|2326.44|2327.94|2326.44|2327.83|2326.33|0
1625697900000|2021-07-07 22:45:00|2327.93|2326.43|2327.83|2326.33|2327.93|2326.43|2327.83|2326.33|0
1625698200000|2021-07-07 22:50:00|2327.78|2326.28|2328.09|2326.59|2328.09|2326.59|2327.73|2326.23|0
1625698500000|2021-07-07 22:55:00|2328.08|2326.58|2328.19|2326.69|2328.3|2326.8|2327.99|2326.49|0
1625698800000|2021-07-07 23:00:00|2328.18|2326.68|2328.3|2326.8|2328.3|2326.8|2328.09|2326.59|0
1625699100000|2021-07-07 23:05:00|2328.28|2326.78|2328.3|2326.8|2328.3|2326.8|2328.19|2326.69|0
1625699400000|2021-07-07 23:10:00|2328.29|2326.79|2328.19|2326.69|2328.29|2326.79|2328.09|2326.59|0
1625699700000|2021-07-07 23:15:00|2328.18|2326.68|2328.19|2326.69|2328.19|2326.69|2327.94|2326.44|0
1625700000000|2021-07-07 23:20:00|2328.17|2326.67|2328.32|2326.82|2328.32|2326.82|2328.09|2326.59|0
1625700300000|2021-07-07 23:25:00|2328.31|2326.81|2328.21|2326.71|2328.32|2326.82|2328.21|2326.71|0
1625700600000|2021-07-07 23:30:00|2328.2|2326.7|2328|2326.5|2328.21|2326.71|2328|2326.5|0
1625700900000|2021-07-07 23:35:00|2327.98|2326.48|2328|2326.5|2328|2326.5|2327.89|2326.39|0
1625701200000|2021-07-07 23:40:00|2327.99|2326.49|2327.79|2326.29|2327.99|2326.49|2327.58|2326.08|0
1625701500000|2021-07-07 23:45:00|2327.78|2326.28|2327.54|2326.04|2327.78|2326.28|2327.44|2325.94|0
1625701800000|2021-07-07 23:50:00|2327.56|2326.06|2327.79|2326.29|2327.95|2326.45|2327.54|2326.04|0
1625702100000|2021-07-07 23:55:00|2327.8|2326.3|2327.69|2326.19|2327.84|2326.34|2327.64|2326.14|0
1625702400000|2021-07-08 00:00:00|2327.7|2326.2|2327.43|2325.93|2328.41|2326.91|2327.43|2325.93|0
1625702700000|2021-07-08 00:05:00|2327.45|2325.95|2327.84|2326.34|2328.1|2326.6|2327.45|2325.95|0
1625703000000|2021-07-08 00:10:00|2327.79|2326.29|2327.74|2326.24|2327.84|2326.34|2327.53|2326.03|0
1625703300000|2021-07-08 00:15:00|2327.76|2326.26|2326.12|2324.62|2327.95|2326.45|2325.65|2324.15|0
1625703600000|2021-07-08 00:20:00|2326.15|2324.65|2325.89|2324.39|2326.61|2325.11|2325.74|2324.24|0
1625703900000|2021-07-08 00:25:00|2325.09|2323.59|2324.57|2323.07|2325.3|2323.8|2324.43|2322.93|0
1625704200000|2021-07-08 00:30:00|2324.8|2323.3|2325.06|2323.56|2325.41|2323.91|2324.8|2323.3|0
1625704500000|2021-07-08 00:35:00|2325.07|2323.57|2324.78|2323.28|2325.31|2323.81|2324.55|2323.05|0
1625704800000|2021-07-08 00:40:00|2324.71|2323.21|2324.17|2322.67|2324.71|2323.21|2324.16|2322.66|0
1625705100000|2021-07-08 00:45:00|2324.21|2322.71|2324.29|2322.79|2324.3|2322.8|2323.8|2322.3|0
1625705400000|2021-07-08 00:50:00|2324.28|2322.78|2323.82|2322.32|2324.29|2322.79|2323.26|2321.76|0
1625705700000|2021-07-08 00:55:00|2323.75|2322.25|2324.47|2322.97|2324.7|2323.2|2323.28|2321.78|0
1625706000000|2021-07-08 01:00:00|2324.46|2322.96|2324.5|2323|2324.7|2323.2|2323.96|2322.46|0
1625706300000|2021-07-08 01:05:00|2324.46|2322.96|2324.25|2322.75|2324.65|2323.15|2323.49|2321.99|0
1625706600000|2021-07-08 01:10:00|2324.24|2322.74|2323.66|2322.16|2324.24|2322.74|2323.65|2322.15|0
1625706900000|2021-07-08 01:15:00|2323.7|2322.2|2323.99|2322.49|2323.99|2322.49|2323.26|2321.76|0
1625707200000|2021-07-08 01:20:00|2323.96|2322.46|2324.2|2322.7|2324.4|2322.9|2323.63|2322.13|0
1625707500000|2021-07-08 01:25:00|2324.27|2322.77|2323.92|2322.42|2324.44|2322.94|2323.68|2322.18|0
1625707800000|2021-07-08 01:30:00|2323.96|2322.46|2324.15|2322.65|2324.4|2322.9|2323.65|2322.15|0
1625708100000|2021-07-08 01:35:00|2324.16|2322.66|2324.88|2323.38|2325.12|2323.62|2323.89|2322.39|0
1625708400000|2021-07-08 01:40:00|2324.87|2323.37|2324.65|2323.15|2325.37|2323.87|2324.63|2323.13|0
1625708700000|2021-07-08 01:45:00|2324.64|2323.14|2323.11|2321.61|2324.64|2323.14|2322.88|2321.38|0
1625709000000|2021-07-08 01:50:00|2323.1|2321.6|2322.17|2320.67|2323.18|2321.68|2322.07|2320.57|0
1625709300000|2021-07-08 01:55:00|2322.07|2320.57|2321.71|2320.21|2322.43|2320.93|2321.71|2320.21|0
1625709600000|2021-07-08 02:00:00|2321.72|2320.22|2322.19|2320.69|2322.19|2320.69|2321.43|2319.93|0
1625709900000|2021-07-08 02:05:00|2322.18|2320.68|2322.67|2321.17|2322.67|2321.17|2321.93|2320.43|0
1625710200000|2021-07-08 02:10:00|2322.66|2321.16|2322.21|2320.71|2322.69|2321.19|2321.71|2320.21|0
1625710500000|2021-07-08 02:15:00|2322.19|2320.69|2322.18|2320.68|2322.44|2320.94|2321.95|2320.45|0
1625710800000|2021-07-08 02:20:00|2322.19|2320.69|2321.41|2319.91|2322.67|2321.17|2321.39|2319.89|0
1625711100000|2021-07-08 02:25:00|2321.42|2319.92|2321.39|2319.89|2321.93|2320.43|2321.39|2319.89|0
1625711400000|2021-07-08 02:30:00|2321.38|2319.88|2320.28|2318.78|2321.42|2319.92|2320.28|2318.78|0
1625711700000|2021-07-08 02:35:00|2320.24|2318.74|2319.18|2317.68|2320.24|2318.74|2318.93|2317.43|0
1625712000000|2021-07-08 02:40:00|2319.17|2317.67|2319.32|2317.82|2319.67|2318.17|2318.64|2317.14|0
1625712300000|2021-07-08 02:45:00|2319.28|2317.78|2319.78|2318.28|2320.06|2318.56|2319.07|2317.57|0
1625712600000|2021-07-08 02:50:00|2319.77|2318.27|2320.28|2318.78|2320.38|2318.88|2319.77|2318.27|0
1625712900000|2021-07-08 02:55:00|2320.21|2318.71|2320.29|2318.79|2320.52|2319.02|2319.79|2318.29|0
1625713200000|2021-07-08 03:00:00|2320.22|2318.72|2319.82|2318.32|2320.22|2318.72|2319.56|2318.06|0
1625713500000|2021-07-08 03:05:00|2319.81|2318.31|2320.08|2318.58|2320.32|2318.82|2319.68|2318.18|0
1625713800000|2021-07-08 03:10:00|2320.07|2318.57|2320.81|2319.31|2320.81|2319.31|2319.84|2318.34|0
1625714100000|2021-07-08 03:15:00|2320.79|2319.29|2320.12|2318.62|2320.79|2319.29|2320|2318.5|0
1625714400000|2021-07-08 03:20:00|2320.08|2318.58|2319.22|2317.72|2320.36|2318.86|2319.22|2317.72|0
1625714700000|2021-07-08 03:25:00|2319.23|2317.73|2319.36|2317.86|2319.36|2317.86|2318.99|2317.49|0
1625715000000|2021-07-08 03:30:00|2319.26|2317.76|2319.96|2318.46|2320.07|2318.57|2319.23|2317.73|0
1625715300000|2021-07-08 03:35:00|2319.97|2318.47|2319.49|2317.99|2320.22|2318.72|2319.48|2317.98|0
1625715600000|2021-07-08 03:40:00|2319.57|2318.07|2319.23|2317.73|2319.97|2318.47|2319.22|2317.72|0
1625715900000|2021-07-08 03:45:00|2319.2|2317.7|2319.25|2317.75|2319.26|2317.76|2318.98|2317.48|0
1625716200000|2021-07-08 03:50:00|2319.26|2317.76|2319.78|2318.28|2319.78|2318.28|2319.25|2317.75|0
1625716500000|2021-07-08 03:55:00|2319.71|2318.21|2320|2318.5|2320.03|2318.53|2319.54|2318.04|0
1625716800000|2021-07-08 04:00:00|2319.93|2318.43|2319.77|2318.27|2320.25|2318.75|2319.51|2318.01|0
1625717100000|2021-07-08 04:05:00|2319.81|2318.31|2319.77|2318.27|2320.02|2318.52|2319.76|2318.26|0
1625717400000|2021-07-08 04:10:00|2319.76|2318.26|2319.97|2318.47|2320.23|2318.73|2319.73|2318.23|0
1625717700000|2021-07-08 04:15:00|2319.94|2318.44|2319.59|2318.09|2319.97|2318.47|2319.47|2317.97|0
1625718000000|2021-07-08 04:20:00|2319.63|2318.13|2319.97|2318.47|2320.07|2318.57|2319.63|2318.13|0
1625718300000|2021-07-08 04:25:00|2319.98|2318.48|2320|2318.5|2320.23|2318.73|2319.74|2318.24|0
1625718600000|2021-07-08 04:30:00|2319.98|2318.48|2320.88|2319.38|2321.01|2319.51|2319.75|2318.25|0
1625718900000|2021-07-08 04:35:00|2320.87|2319.37|2320.57|2319.07|2321.01|2319.51|2320.45|2318.95|0
1625719200000|2021-07-08 04:40:00|2320.55|2319.05|2320.3|2318.8|2320.57|2319.07|2320.05|2318.55|0
1625719500000|2021-07-08 04:45:00|2320.26|2318.76|2320.08|2318.58|2320.34|2318.84|2319.82|2318.32|0
1625719800000|2021-07-08 04:50:00|2320.11|2318.61|2320.82|2319.32|2321.05|2319.55|2320.06|2318.56|0
1625720100000|2021-07-08 04:55:00|2320.75|2319.25|2321.28|2319.78|2321.28|2319.78|2320.57|2319.07|0
1625720400000|2021-07-08 05:00:00|2321.27|2319.77|2320.55|2319.05|2321.27|2319.77|2320.55|2319.05|0
1625720700000|2021-07-08 05:05:00|2320.62|2319.12|2319.78|2318.28|2320.78|2319.28|2319.77|2318.27|0
1625721000000|2021-07-08 05:10:00|2319.74|2318.24|2319.32|2317.82|2320.04|2318.54|2319.31|2317.81|0
1625721300000|2021-07-08 05:15:00|2319.33|2317.83|2320.1|2318.6|2320.32|2318.82|2319.33|2317.83|0
1625721600000|2021-07-08 05:20:00|2320.2|2318.7|2320.11|2318.61|2320.6|2319.1|2320.1|2318.6|0
1625721900000|2021-07-08 05:25:00|2320.18|2318.68|2321.14|2319.64|2321.14|2319.64|2320.18|2318.68|0
1625722200000|2021-07-08 05:30:00|2321.12|2319.62|2319.53|2318.03|2321.12|2319.62|2319.43|2317.93|0
1625722500000|2021-07-08 05:35:00|2319.43|2317.93|2319.38|2317.88|2319.64|2318.14|2319.12|2317.62|0
1625722800000|2021-07-08 05:40:00|2319.34|2317.84|2318.87|2317.37|2319.49|2317.99|2318.87|2317.37|0
1625723100000|2021-07-08 05:45:00|2318.86|2317.36|2318.75|2317.25|2319.15|2317.65|2318.63|2317.13|0
1625723400000|2021-07-08 05:50:00|2318.72|2317.22|2318.88|2317.38|2318.9|2317.4|2318.15|2316.65|0
1625723700000|2021-07-08 05:55:00|2318.81|2317.31|2318.18|2316.68|2319.17|2317.67|2318.18|2316.68|0
1625724000000|2021-07-08 06:00:00|2318.17|2316.67|2319.71|2318.21|2319.96|2318.46|2317.39|2315.89|0
1625724300000|2021-07-08 06:05:00|2319.7|2318.2|2317.27|2315.77|2320.06|2318.56|2317.27|2315.77|0
1625724600000|2021-07-08 06:10:00|2317.28|2315.78|2315.33|2313.83|2317.51|2316.01|2315.33|2313.83|0
1625724900000|2021-07-08 06:15:00|2315.32|2313.82|2315.86|2314.36|2316.46|2314.96|2315.09|2313.59|0
1625725200000|2021-07-08 06:20:00|2315.82|2314.32|2316.22|2314.72|2316.22|2314.72|2315.12|2313.62|0
1625725500000|2021-07-08 06:25:00|2316.29|2314.79|2317.17|2315.67|2317.63|2316.13|2316.22|2314.72|0
1625725800000|2021-07-08 06:30:00|2317.16|2315.66|2321.7|2320.3|2321.83|2320.43|2316.42|2314.92|2
1625726100000|2021-07-08 06:35:00|2321.2|2319.8|2317.83|2316.43|2321.7|2320.3|2317.83|2316.43|9
1625726400000|2021-07-08 06:40:00|2317.7|2316.3|2316.33|2314.93|2317.95|2316.55|2316.2|2314.8|17
1625726700000|2021-07-08 06:45:00|2315.95|2314.55|2316.08|2314.68|2316.08|2314.68|2315.58|2314.18|43
1625727000000|2021-07-08 06:50:00|2316.2|2314.8|2317.95|2316.55|2318.45|2317.05|2316.08|2314.68|28
1625727300000|2021-07-08 06:55:00|2316.74|2315.24|2313.87|2312.37|2316.98|2315.48|2312.22|2310.72|0
1625727600000|2021-07-08 07:00:00|2319.13|2318.63|2312.5|2312|2319.25|2318.75|2311.25|2310.75|4211
1625727900000|2021-07-08 07:05:00|2312.25|2311.75|2316.63|2316.13|2316.75|2316.25|2310.88|2310.38|4120
1625728200000|2021-07-08 07:10:00|2316.5|2316|2318.13|2317.63|2320.63|2320.13|2314.25|2313.75|2793
1625728500000|2021-07-08 07:15:00|2318.38|2317.88|2317.63|2317.13|2321.13|2320.63|2316.88|2316.38|2464
1625728800000|2021-07-08 07:20:00|2317.38|2316.88|2317.25|2316.75|2317.38|2316.88|2312.75|2312.25|3171
1625729100000|2021-07-08 07:25:00|2317.13|2316.63|2316.38|2315.88|2318.63|2318.13|2314.88|2314.38|1728
1625729400000|2021-07-08 07:30:00|2316.25|2315.75|2313.13|2312.63|2316.38|2315.88|2310.88|2310.38|2278
1625729700000|2021-07-08 07:35:00|2313.25|2312.75|2315.13|2314.63|2315.38|2314.88|2309.88|2309.38|1769
1625730000000|2021-07-08 07:40:00|2315|2314.5|2311.88|2311.38|2315.38|2314.88|2309.88|2309.38|1500
1625730300000|2021-07-08 07:45:00|2311.63|2311.13|2311.13|2310.63|2313.25|2312.75|2308.38|2307.88|1657
1625730600000|2021-07-08 07:50:00|2311|2310.5|2310.5|2310|2311|2310.5|2307.75|2307.25|1276
1625730900000|2021-07-08 07:55:00|2310.38|2309.88|2313.38|2312.88|2313.88|2313.38|2309.13|2308.63|1067
1625731200000|2021-07-08 08:00:00|2313.25|2312.75|2308.38|2307.88|2313.38|2312.88|2307.75|2307.25|1260
1625731500000|2021-07-08 08:05:00|2308.13|2307.63|2309.13|2308.63|2310.38|2309.88|2306.13|2305.63|1462
1625731800000|2021-07-08 08:10:00|2309|2308.5|2311.38|2310.88|2311.38|2310.88|2306.75|2306.25|948
1625732100000|2021-07-08 08:15:00|2311.25|2310.75|2312.13|2311.63|2313.5|2313|2309.25|2308.75|785
1625732400000|2021-07-08 08:20:00|2311.88|2311.38|2306.38|2305.88|2312.13|2311.63|2306|2305.5|1265
1625732700000|2021-07-08 08:25:00|2306.88|2306.38|2307.13|2306.63|2307.88|2307.38|2304.88|2304.38|1953
1625733000000|2021-07-08 08:30:00|2307|2306.5|2306.38|2305.88|2308.13|2307.63|2305.63|2305.13|847
1625733300000|2021-07-08 08:35:00|2306.25|2305.75|2308.38|2307.88|2308.38|2307.88|2305.38|2304.88|895
1625733600000|2021-07-08 08:40:00|2308.5|2308|2309.88|2309.38|2309.88|2309.38|2306.63|2306.13|831
1625733900000|2021-07-08 08:45:00|2309.63|2309.13|2313.63|2313.13|2314|2313.5|2309.13|2308.63|1045
1625734200000|2021-07-08 08:50:00|2313.5|2313|2312.13|2311.63|2314.13|2313.63|2311.38|2310.88|888
1625734500000|2021-07-08 08:55:00|2312.25|2311.75|2311.75|2311.25|2312.75|2312.25|2310.38|2309.88|553
1625734800000|2021-07-08 09:00:00|2311.88|2311.38|2309.88|2309.38|2311.88|2311.38|2309.38|2308.88|459
1625735100000|2021-07-08 09:05:00|2310.13|2309.63|2308.38|2307.88|2310.13|2309.63|2307.88|2307.38|560
1625735400000|2021-07-08 09:10:00|2308.5|2308|2310.38|2309.88|2310.63|2310.13|2306.38|2305.88|542
1625735700000|2021-07-08 09:15:00|2310.25|2309.75|2309.88|2309.38|2310.88|2310.38|2309.13|2308.63|225
1625736000000|2021-07-08 09:20:00|2309.75|2309.25|2308.88|2308.38|2309.88|2309.38|2307.5|2307|363
1625736300000|2021-07-08 09:25:00|2308.75|2308.25|2311.13|2310.63|2311.38|2310.88|2308.63|2308.13|360
1625736600000|2021-07-08 09:30:00|2311|2310.5|2311.5|2311|2312.63|2312.13|2310.88|2310.38|355
1625736900000|2021-07-08 09:35:00|2311.63|2311.13|2309.13|2308.63|2311.88|2311.38|2308.88|2308.38|386
1625737200000|2021-07-08 09:40:00|2309.25|2308.75|2311.38|2310.88|2311.88|2311.38|2309.25|2308.75|445
1625737500000|2021-07-08 09:45:00|2311.5|2311|2311.63|2311.13|2312.25|2311.75|2310|2309.5|291
1625737800000|2021-07-08 09:50:00|2311.75|2311.25|2309.38|2308.88|2311.75|2311.25|2309.13|2308.63|304
1625738100000|2021-07-08 09:55:00|2309.5|2309|2307.63|2307.13|2309.63|2309.13|2306.88|2306.38|718
1625738400000|2021-07-08 10:00:00|2307.5|2307|2306.88|2306.38|2307.5|2307|2304.88|2304.38|829
1625738700000|2021-07-08 10:05:00|2306.75|2306.25|2302.13|2301.63|2306.88|2306.38|2302.13|2301.63|691
1625739000000|2021-07-08 10:10:00|2302|2301.5|2299.38|2298.88|2302|2301.5|2299.13|2298.63|1788
1625739300000|2021-07-08 10:15:00|2299.5|2299|2298.63|2298.13|2299.63|2299.13|2297.63|2297.13|816
1625739600000|2021-07-08 10:20:00|2298.5|2298|2297.13|2296.63|2298.63|2298.13|2295.88|2295.38|1320
1625739900000|2021-07-08 10:25:00|2297|2296.5|2293.38|2292.88|2297.38|2296.88|2292.63|2292.13|1388
1625740200000|2021-07-08 10:30:00|2293.13|2292.63|2294.63|2294.13|2295.88|2295.38|2291.63|2291.13|1477
1625740500000|2021-07-08 10:35:00|2294.75|2294.25|2295.75|2295.25|2296.5|2296|2293.88|2293.38|703
1625740800000|2021-07-08 10:40:00|2295.88|2295.38|2294|2293.5|2295.88|2295.38|2292.63|2292.13|786
1625741100000|2021-07-08 10:45:00|2294.13|2293.63|2296.13|2295.63|2297.75|2297.25|2292.88|2292.38|1024
1625741400000|2021-07-08 10:50:00|2296|2295.5|2295.75|2295.25|2297.25|2296.75|2294|2293.5|614
1625741700000|2021-07-08 10:55:00|2295.88|2295.38|2298.38|2297.88|2298.5|2298|2294.38|2293.88|516
1625742000000|2021-07-08 11:00:00|2298.5|2298|2297.75|2297.25|2299.13|2298.63|2297.25|2296.75|698
1625742300000|2021-07-08 11:05:00|2297.63|2297.13|2295.13|2294.63|2298.13|2297.63|2294.63|2294.13|429
1625742600000|2021-07-08 11:10:00|2295.25|2294.75|2292.75|2292.25|2295.25|2294.75|2290.75|2290.25|1068
1625742900000|2021-07-08 11:15:00|2292.63|2292.13|2292.63|2292.13|2293.75|2293.25|2291.13|2290.63|858
1625743200000|2021-07-08 11:20:00|2292.5|2292|2295.38|2294.88|2295.38|2294.88|2291.63|2291.13|424
1625743500000|2021-07-08 11:25:00|2295.25|2294.75|2293.13|2292.63|2295.38|2294.88|2291.88|2291.38|486
1625743800000|2021-07-08 11:30:00|2292.88|2292.38|2289.13|2288.63|2293.25|2292.75|2287.88|2287.38|1001
1625744100000|2021-07-08 11:35:00|2288.88|2288.38|2288.13|2287.63|2289.38|2288.88|2287.13|2286.63|958
1625744400000|2021-07-08 11:40:00|2288.43|2287.93|2288.55|2288.05|2288.55|2288.05|2286.68|2286.18|911
1625744700000|2021-07-08 11:45:00|2288.43|2287.93|2288.3|2287.8|2289.18|2288.68|2286.55|2286.05|929
1625745000000|2021-07-08 11:50:00|2288.43|2287.93|2287.18|2286.68|2289.05|2288.55|2287.05|2286.55|755
1625745300000|2021-07-08 11:55:00|2287.3|2286.8|2288.93|2288.43|2289.68|2289.18|2285.93|2285.43|926
1625745600000|2021-07-08 12:00:00|2289.05|2288.55|2285.55|2285.05|2289.3|2288.8|2285.18|2284.68|921
1625745900000|2021-07-08 12:05:00|2285.43|2284.93|2284.18|2283.68|2285.55|2285.05|2283.43|2282.93|857
1625746200000|2021-07-08 12:10:00|2284.05|2283.55|2285.43|2284.93|2285.43|2284.93|2282.93|2282.43|852
1625746500000|2021-07-08 12:15:00|2285.55|2285.05|2288.8|2288.3|2288.8|2288.3|2284.8|2284.3|1292
1625746800000|2021-07-08 12:20:00|2288.93|2288.43|2288.93|2288.43|2289.18|2288.68|2286.18|2285.68|1101
1625747100000|2021-07-08 12:25:00|2288.8|2288.3|2292.3|2291.8|2293.43|2292.93|2288.55|2288.05|1137
1625747400000|2021-07-08 12:30:00|2292.18|2291.68|2291.43|2290.93|2296.05|2295.55|2291.3|2290.8|736
1625747700000|2021-07-08 12:35:00|2291.3|2290.8|2293.68|2293.18|2293.93|2293.43|2290.68|2290.18|673
1625748000000|2021-07-08 12:40:00|2293.43|2292.93|2292.68|2292.18|2293.68|2293.18|2291.43|2290.93|426
1625748300000|2021-07-08 12:45:00|2292.55|2292.05|2293.8|2293.3|2293.93|2293.43|2291.68|2291.18|473
1625748600000|2021-07-08 12:50:00|2293.68|2293.18|2293.18|2292.68|2294.05|2293.55|2291.93|2291.43|492
1625748900000|2021-07-08 12:55:00|2293.05|2292.55|2290.68|2290.18|2293.18|2292.68|2290.05|2289.55|866
1625749200000|2021-07-08 13:00:00|2290.93|2290.43|2290.18|2289.68|2291.18|2290.68|2289.43|2288.93|471
1625749500000|2021-07-08 13:05:00|2290.3|2289.8|2287.43|2286.93|2290.43|2289.93|2287.43|2286.93|564
1625749800000|2021-07-08 13:10:00|2287.3|2286.8|2287.93|2287.43|2290.18|2289.68|2286.93|2286.43|453
1625750100000|2021-07-08 13:15:00|2288.05|2287.55|2289.43|2288.93|2289.55|2289.05|2287.3|2286.8|426
1625750400000|2021-07-08 13:20:00|2289.3|2288.8|2290.43|2289.93|2290.43|2289.93|2288.68|2288.18|658
1625750700000|2021-07-08 13:25:00|2290.3|2289.8|2291.93|2291.43|2291.93|2291.43|2289.8|2289.3|888
1625751000000|2021-07-08 13:30:00|2291.8|2291.3|2293.43|2292.93|2294.8|2294.3|2291.55|2291.05|1853
1625751300000|2021-07-08 13:35:00|2293.55|2293.05|2293.05|2292.55|2294.8|2294.3|2290.55|2290.05|1112
1625751600000|2021-07-08 13:40:00|2293.18|2292.68|2288.43|2287.93|2294.43|2293.93|2287.93|2287.43|1216
1625751900000|2021-07-08 13:45:00|2288.3|2287.8|2284.8|2284.3|2288.3|2287.8|2283.68|2283.18|1577
1625752200000|2021-07-08 13:50:00|2284.68|2284.18|2291.05|2290.55|2291.18|2290.68|2284.18|2283.68|1710
1625752500000|2021-07-08 13:55:00|2291.18|2290.68|2291.05|2290.55|2291.43|2290.93|2286.43|2285.93|1547
1625752800000|2021-07-08 14:00:00|2291.43|2290.93|2287.8|2287.3|2291.43|2290.93|2285.18|2284.68|1806
1625753100000|2021-07-08 14:05:00|2288.05|2287.55|2283.93|2283.43|2288.05|2287.55|2283.93|2283.43|1232
1625753400000|2021-07-08 14:10:00|2283.92|2283.42|2282.67|2282.17|2284.79|2284.29|2282.42|2281.92|932
1625753700000|2021-07-08 14:15:00|2282.79|2282.29|2282.17|2281.67|2283.42|2282.92|2280.42|2279.92|1177
1625754000000|2021-07-08 14:20:00|2281.92|2281.42|2281.54|2281.04|2282.42|2281.92|2280.42|2279.92|1571
1625754300000|2021-07-08 14:25:00|2281.67|2281.17|2287.92|2287.42|2287.92|2287.42|2281.17|2280.67|1179
1625754600000|2021-07-08 14:30:00|2287.79|2287.29|2284.42|2283.92|2289.92|2289.42|2284.17|2283.67|1647
1625754900000|2021-07-08 14:35:00|2284.67|2284.17|2282.29|2281.79|2285.17|2284.67|2281.17|2280.67|1606
1625755200000|2021-07-08 14:40:00|2282.42|2281.92|2285.42|2284.92|2286.17|2285.67|2280.54|2280.04|1343
1625755500000|2021-07-08 14:45:00|2285.29|2284.79|2280.92|2280.42|2285.54|2285.04|2280.42|2279.92|1090
1625755800000|2021-07-08 14:50:00|2281.17|2280.67|2283.17|2282.67|2285.29|2284.79|2279.04|2278.54|1600
1625756100000|2021-07-08 14:55:00|2283.04|2282.54|2280.67|2280.17|2283.42|2282.92|2279.92|2279.42|1734
1625756400000|2021-07-08 15:00:00|2280.79|2280.29|2284.42|2283.92|2284.79|2284.29|2280.17|2279.67|2435
1625756700000|2021-07-08 15:05:00|2284.54|2284.04|2288.42|2287.92|2288.92|2288.42|2284.54|2284.04|1833
1625757000000|2021-07-08 15:10:00|2288.67|2288.17|2287.17|2286.67|2289.04|2288.54|2286.42|2285.92|1734
1625757300000|2021-07-08 15:15:00|2286.92|2286.42|2288.92|2288.42|2289.42|2288.92|2285.29|2284.79|2890
1625757600000|2021-07-08 15:20:00|2289.04|2288.54|2291.81|2290.31|2292.04|2291.54|2288.79|2288.29|2845
1625757900000|2021-07-08 15:25:00|2291.74|2290.24|2291.68|2290.18|2293.16|2291.66|2289.87|2288.37|1161
1625758200000|2021-07-08 15:30:00|2291.66|2290.16|2291.74|2290.34|2292.87|2291.37|2290.49|2289.09|27
1625758500000|2021-07-08 15:35:00|2291.87|2290.47|2295.87|2294.47|2295.87|2294.47|2291.74|2290.34|0
1625758800000|2021-07-08 15:40:00|2296.12|2294.72|2295.49|2294.09|2296.62|2295.22|2295.37|2293.97|0
1625759100000|2021-07-08 15:45:00|2295.62|2294.22|2296.12|2294.72|2296.49|2295.09|2295.62|2294.22|0
1625759400000|2021-07-08 15:50:00|2296.49|2295.09|2297.87|2296.47|2297.99|2296.59|2296.12|2294.72|0
1625759700000|2021-07-08 15:55:00|2297.99|2296.59|2298.68|2297.18|2298.87|2297.47|2297.74|2296.34|118229
1625760000000|2021-07-08 16:00:00|2298.67|2297.17|2298.27|2296.77|2299.1|2297.6|2297.95|2296.45|0
1625760300000|2021-07-08 16:05:00|2298.26|2296.76|2299.26|2297.76|2299.27|2297.77|2298.18|2296.68|0
1625760600000|2021-07-08 16:10:00|2299.19|2297.69|2296.69|2295.19|2299.19|2297.69|2296.69|2295.19|0
1625760900000|2021-07-08 16:15:00|2296.7|2295.2|2297.21|2295.71|2297.76|2296.26|2296.64|2295.14|0
1625761200000|2021-07-08 16:20:00|2297.2|2295.7|2296.86|2295.36|2298.42|2296.92|2296.85|2295.35|0
1625761500000|2021-07-08 16:25:00|2296.88|2295.38|2298.28|2296.78|2298.79|2297.29|2296.86|2295.36|0
1625761800000|2021-07-08 16:30:00|2298.27|2296.77|2298.92|2297.42|2300.01|2298.51|2298.26|2296.76|0
1625762100000|2021-07-08 16:35:00|2298.93|2297.43|2298.02|2296.52|2299.12|2297.62|2297.86|2296.36|0
1625762400000|2021-07-08 16:40:00|2298|2296.5|2297.39|2295.89|2298.05|2296.55|2296.5|2295|0
1625762700000|2021-07-08 16:45:00|2297.37|2295.87|2297.36|2295.86|2297.64|2296.14|2296.84|2295.34|0
1625763000000|2021-07-08 16:50:00|2297.37|2295.87|2297.89|2296.39|2297.91|2296.41|2296.82|2295.32|0
1625763300000|2021-07-08 16:55:00|2297.88|2296.38|2298.09|2296.59|2298.42|2296.92|2297.42|2295.92|0
1625763600000|2021-07-08 17:00:00|2298.08|2296.58|2297.3|2295.8|2298.36|2296.86|2297.06|2295.56|0
1625763900000|2021-07-08 17:05:00|2297.29|2295.79|2297.74|2296.24|2298.31|2296.81|2297.29|2295.79|0
1625764200000|2021-07-08 17:10:00|2297.75|2296.25|2294.53|2293.03|2298|2296.5|2294.39|2292.89|0
1625764500000|2021-07-08 17:15:00|2294.55|2293.05|2295.57|2294.07|2296.64|2295.14|2294.49|2292.99|0
1625764800000|2021-07-08 17:20:00|2295.5|2294|2295.48|2293.98|2296.02|2294.52|2294.29|2292.79|0
1625765100000|2021-07-08 17:25:00|2295.49|2293.99|2297.34|2295.84|2297.34|2295.84|2295.49|2293.99|0
1625765400000|2021-07-08 17:30:00|2297.36|2295.86|2296.62|2295.12|2297.91|2296.41|2296.07|2294.57|0
1625765700000|2021-07-08 17:35:00|2296.63|2295.13|2297.6|2296.1|2297.89|2296.39|2296.32|2294.82|0
1625766000000|2021-07-08 17:40:00|2297.59|2296.09|2297.59|2296.09|2297.91|2296.41|2297.08|2295.58|0
1625766300000|2021-07-08 17:45:00|2297.6|2296.1|2296.25|2294.75|2297.85|2296.35|2296.24|2294.74|0
1625766600000|2021-07-08 17:50:00|2296.27|2294.77|2295.5|2294|2296.69|2295.19|2295.27|2293.77|0
1625766900000|2021-07-08 17:55:00|2295.57|2294.07|2295.54|2294.04|2296.07|2294.57|2295.2|2293.7|0
1625767200000|2021-07-08 18:00:00|2295.61|2294.11|2295.18|2293.68|2295.88|2294.38|2294.65|2293.15|0
1625767500000|2021-07-08 18:05:00|2295.15|2293.65|2293.89|2292.39|2295.2|2293.7|2293.62|2292.12|0
1625767800000|2021-07-08 18:10:00|2293.91|2292.41|2294.72|2293.22|2294.99|2293.49|2293.64|2292.14|0
1625768100000|2021-07-08 18:15:00|2294.73|2293.23|2292.79|2291.29|2295.25|2293.75|2292.26|2290.76|0
1625768400000|2021-07-08 18:20:00|2292.75|2291.25|2291.77|2290.27|2293.29|2291.79|2291.77|2290.27|0
1625768700000|2021-07-08 18:25:00|2291.78|2290.28|2292|2290.5|2292.54|2291.04|2291.2|2289.7|0
1625769000000|2021-07-08 18:30:00|2291.99|2290.49|2292.2|2290.7|2292.35|2290.85|2291|2289.5|0
1625769300000|2021-07-08 18:35:00|2292.16|2290.66|2291.43|2289.93|2292.43|2290.93|2291.07|2289.57|0
1625769600000|2021-07-08 18:40:00|2291.46|2289.96|2291.34|2289.84|2291.88|2290.38|2291.08|2289.58|0
1625769900000|2021-07-08 18:45:00|2291.36|2289.86|2290.21|2288.71|2291.62|2290.12|2290.21|2288.71|0
1625770200000|2021-07-08 18:50:00|2290.23|2288.73|2290.02|2288.52|2291.08|2289.58|2289.78|2288.28|0
1625770500000|2021-07-08 18:55:00|2290.01|2288.51|2291.61|2290.11|2292.45|2290.95|2289.77|2288.27|0
1625770800000|2021-07-08 19:00:00|2291.59|2290.09|2292.45|2290.95|2293.22|2291.72|2291.46|2289.96|0
1625771100000|2021-07-08 19:05:00|2292.46|2290.96|2291.67|2290.17|2292.96|2291.46|2291.16|2289.66|0
1625771400000|2021-07-08 19:10:00|2291.68|2290.18|2290.8|2289.3|2292.19|2290.69|2290.55|2289.05|0
1625771700000|2021-07-08 19:15:00|2290.81|2289.31|2290.76|2289.26|2290.81|2289.31|2289.65|2288.15|0
1625772000000|2021-07-08 19:20:00|2290.77|2289.27|2292.24|2290.74|2292.91|2291.41|2290.23|2288.73|0
1625772300000|2021-07-08 19:25:00|2292.2|2290.7|2292.31|2290.81|2292.89|2291.39|2291.16|2289.66|0
1625772600000|2021-07-08 19:30:00|2292.34|2290.84|2293.06|2291.56|2293.88|2292.38|2292.02|2290.52|0
1625772900000|2021-07-08 19:35:00|2293.07|2291.57|2294.6|2293.1|2295.2|2293.7|2292.75|2291.25|0
1625773200000|2021-07-08 19:40:00|2294.62|2293.12|2292.75|2291.25|2294.62|2293.12|2291.86|2290.36|0
1625773500000|2021-07-08 19:45:00|2292.73|2291.23|2290.09|2288.59|2292.98|2291.48|2290.08|2288.58|0
1625773800000|2021-07-08 19:50:00|2290.02|2288.52|2291.83|2290.33|2292.74|2291.24|2288.86|2287.36|0
1625774100000|2021-07-08 19:55:00|2291.84|2290.34|2295.65|2294.15|2295.65|2294.15|2291.84|2290.34|0
1625774400000|2021-07-08 20:00:00|2295.7|2294.2|2295.34|2293.84|2296.98|2295.48|2295.24|2293.74|0
1625774700000|2021-07-08 20:05:00|2295.36|2293.86|2294.14|2292.64|2295.55|2294.05|2293.47|2291.97|0
1625775000000|2021-07-08 20:10:00|2294.12|2292.62|2294.04|2292.54|2294.25|2292.75|2293.37|2291.87|0
1625775300000|2021-07-08 20:15:00|2294.02|2292.52|2293.83|2292.33|2294.04|2292.54|2293.57|2292.07|0
1625775600000|2021-07-08 20:20:00|2293.84|2292.34|2294.25|2292.75|2294.25|2292.75|2293.83|2292.33|0
1625775900000|2021-07-08 20:25:00|2294.24|2292.74|2294.77|2293.27|2294.77|2293.27|2294.14|2292.64|0
1625776200000|2021-07-08 20:30:00|2294.75|2293.25|2294.88|2293.38|2294.88|2293.38|2294.67|2293.17|0
1625776500000|2021-07-08 20:35:00|2294.87|2293.37|2294.56|2293.06|2294.98|2293.48|2294.35|2292.85|0
1625776800000|2021-07-08 20:40:00|2294.6|2293.1|2294.98|2293.48|2295.13|2293.63|2294.6|2293.1|0
1625777100000|2021-07-08 20:45:00|2295|2293.5|2294.67|2293.17|2295.13|2293.63|2294.67|2293.17|0
1625777400000|2021-07-08 20:50:00|2294.69|2293.19|2294.57|2293.07|2294.99|2293.49|2294.57|2293.07|0
1625777700000|2021-07-08 20:55:00|2294.58|2293.08|2294.63|2293.13|2295.14|2293.64|2294.58|2293.08|0
1625778000000|2021-07-08 21:00:00|2294.75|2293.25|2295.07|2293.57|2295.07|2293.57|2294.58|2293.08|0
1625778300000|2021-07-08 21:05:00|2295.02|2293.52|2295.02|2293.52|2295.07|2293.57|2294.98|2293.48|0
1625778600000|2021-07-08 21:10:00|2295.07|2293.57|2295.02|2293.52|2295.11|2293.61|2294.94|2293.44|0
1625778900000|2021-07-08 21:15:00|2295.11|2293.61|2295.11|2293.61|2295.11|2293.61|2295.02|2293.52|0
1625779200000|2021-07-08 21:20:00|2295.15|2293.65|2295.18|2293.68|2295.19|2293.69|2295.14|2293.64|0
1625779500000|2021-07-08 21:25:00|2295.14|2293.64|2295.14|2293.64|2295.14|2293.64|2295.14|2293.64|0
1625779800000|2021-07-08 21:30:00|2295.1|2293.6|2295.06|2293.56|2295.14|2293.64|2295.06|2293.56|0
1625780100000|2021-07-08 21:35:00|2295.1|2293.6|2295.14|2293.64|2295.14|2293.64|2295.1|2293.6|0
1625780400000|2021-07-08 21:40:00|2295.18|2293.68|2295.12|2293.62|2295.18|2293.68|2295.12|2293.62|0
1625780700000|2021-07-08 21:45:00|2295.08|2293.58|2295.04|2293.54|2295.12|2293.62|2295.04|2293.54|0
1625781000000|2021-07-08 21:50:00|2295.06|2293.56|2295.18|2293.68|2295.18|2293.68|2295.06|2293.56|0
1625781300000|2021-07-08 21:55:00|2295.14|2293.64|2295.14|2293.64|2295.23|2293.73|2295.1|2293.6|0
1625781600000|2021-07-08 22:00:00|2295.16|2293.66|2294.79|2293.29|2295.37|2293.87|2294.58|2293.08|0
1625781900000|2021-07-08 22:05:00|2294.8|2293.3|2295.32|2293.82|2295.32|2293.82|2294.58|2293.08|0
1625782200000|2021-07-08 22:10:00|2295.31|2293.81|2295.13|2293.63|2295.32|2293.82|2295.11|2293.61|0
1625782500000|2021-07-08 22:15:00|2295.14|2293.64|2295.34|2293.84|2295.34|2293.84|2295.14|2293.64|0
1625782800000|2021-07-08 22:20:00|2295.36|2293.86|2296.01|2294.51|2296.01|2294.51|2295.36|2293.86|0
1625783100000|2021-07-08 22:25:00|2295.99|2294.49|2296.01|2294.51|2296.01|2294.51|2295.91|2294.41|0
1625783400000|2021-07-08 22:30:00|2296|2294.5|2295.23|2293.73|2296|2294.5|2295.23|2293.73|0
1625783700000|2021-07-08 22:35:00|2295.21|2293.71|2294.5|2293|2295.21|2293.71|2294.29|2292.79|0
1625784000000|2021-07-08 22:40:00|2294.49|2292.99|2294.03|2292.53|2294.5|2293|2294.03|2292.53|0
1625784300000|2021-07-08 22:45:00|2294.05|2292.55|2294.03|2292.53|2294.39|2292.89|2293.93|2292.43|0
1625784600000|2021-07-08 22:50:00|2294.04|2292.54|2294.5|2293|2294.5|2293|2294.03|2292.53|0
1625784900000|2021-07-08 22:55:00|2294.51|2293.01|2294.39|2292.89|2294.71|2293.21|2294.29|2292.79|0
1625785200000|2021-07-08 23:00:00|2294.38|2292.88|2294.39|2292.89|2294.39|2292.89|2294.14|2292.64|0
1625785500000|2021-07-08 23:05:00|2294.37|2292.87|2294.5|2293|2294.5|2293|2294.29|2292.79|0
1625785800000|2021-07-08 23:10:00|2294.48|2292.98|2294.5|2293|2294.6|2293.1|2294.19|2292.69|0
1625786100000|2021-07-08 23:15:00|2294.52|2293.02|2294.92|2293.42|2294.92|2293.42|2294.5|2293|0
1625786400000|2021-07-08 23:20:00|2294.91|2293.41|2295.13|2293.63|2295.34|2293.84|2294.87|2293.37|0
1625786700000|2021-07-08 23:25:00|2295.12|2293.62|2295.44|2293.94|2295.59|2294.09|2295.02|2293.52|0
1625787000000|2021-07-08 23:30:00|2295.46|2293.96|2295.02|2293.52|2295.59|2294.09|2294.92|2293.42|0
1625787300000|2021-07-08 23:35:00|2295.01|2293.51|2295.9|2294.4|2295.91|2294.41|2294.92|2293.42|0
1625787600000|2021-07-08 23:40:00|2295.85|2294.35|2295.91|2294.41|2295.96|2294.46|2295.23|2293.73|0
1625787900000|2021-07-08 23:45:00|2295.92|2294.42|2295.8|2294.3|2296.12|2294.62|2295.44|2293.94|0
1625788200000|2021-07-08 23:50:00|2295.82|2294.32|2295.02|2293.52|2296.01|2294.51|2294.92|2293.42|0
1625788500000|2021-07-08 23:55:00|2295|2293.5|2294.29|2292.79|2295|2293.5|2293.93|2292.43|0
1625788800000|2021-07-09 00:00:00|2294.31|2292.81|2295.37|2293.87|2295.79|2294.29|2293.71|2292.21|0
1625789100000|2021-07-09 00:05:00|2295.41|2293.91|2296.88|2295.38|2296.88|2295.38|2295.41|2293.91|0
1625789400000|2021-07-09 00:10:00|2296.86|2295.36|2296|2294.5|2296.88|2295.38|2296|2294.5|0
1625789700000|2021-07-09 00:15:00|2295.98|2294.48|2296.6|2295.1|2297.64|2296.14|2295.45|2293.95|0
1625790000000|2021-07-09 00:20:00|2296.53|2295.03|2294.43|2292.93|2296.68|2295.18|2293.92|2292.42|0
1625790300000|2021-07-09 00:25:00|2294.53|2293.03|2296.39|2294.89|2296.41|2294.91|2294.16|2292.66|0
1625790600000|2021-07-09 00:30:00|2296.32|2294.82|2294.59|2293.09|2296.32|2294.82|2294.35|2292.85|0
1625790900000|2021-07-09 00:35:00|2294.55|2293.05|2293.1|2291.6|2294.55|2293.05|2292.56|2291.06|0
1625791200000|2021-07-09 00:40:00|2293.12|2291.62|2293.09|2291.59|2293.61|2292.11|2292.61|2291.11|0
1625791500000|2021-07-09 00:45:00|2293.07|2291.57|2291.69|2290.19|2293.09|2291.59|2291.59|2290.09|0
1625791800000|2021-07-09 00:50:00|2291.73|2290.23|2292.37|2290.87|2293.12|2291.62|2291.57|2290.07|0
1625792100000|2021-07-09 00:55:00|2292.36|2290.86|2290.61|2289.11|2292.85|2291.35|2290.58|2289.08|0
1625792400000|2021-07-09 01:00:00|2290.46|2288.96|2290.83|2289.33|2291.34|2289.84|2290.08|2288.58|0
1625792700000|2021-07-09 01:05:00|2290.84|2289.34|2290.81|2289.31|2290.84|2289.34|2289.78|2288.28|0
1625793000000|2021-07-09 01:10:00|2290.8|2289.3|2290.32|2288.82|2291.18|2289.68|2290.32|2288.82|0
1625793300000|2021-07-09 01:15:00|2290.3|2288.8|2289.32|2287.82|2290.35|2288.85|2288.55|2287.05|0
1625793600000|2021-07-09 01:20:00|2289.36|2287.86|2289.75|2288.25|2289.76|2288.26|2289.03|2287.53|0
1625793900000|2021-07-09 01:25:00|2289.7|2288.2|2291.18|2289.68|2291.22|2289.72|2289.24|2287.74|0
1625794200000|2021-07-09 01:30:00|2291.1|2289.6|2292|2290.5|2292|2290.5|2290.45|2288.95|0
1625794500000|2021-07-09 01:35:00|2291.93|2290.43|2289.5|2288|2291.93|2290.43|2289.24|2287.74|0
1625794800000|2021-07-09 01:40:00|2289.48|2287.98|2288.44|2286.94|2289.48|2287.98|2288.43|2286.93|0
1625795100000|2021-07-09 01:45:00|2288.54|2287.04|2288.67|2287.17|2289.22|2287.72|2288.44|2286.94|0
1625795400000|2021-07-09 01:50:00|2288.66|2287.16|2288.35|2286.85|2289.15|2287.65|2288.34|2286.84|0
1625795700000|2021-07-09 01:55:00|2288.34|2286.84|2287.64|2286.14|2288.6|2287.1|2287.35|2285.85|0
1625796000000|2021-07-09 02:00:00|2287.68|2286.18|2285.79|2284.29|2287.76|2286.26|2285.78|2284.28|0
1625796300000|2021-07-09 02:05:00|2285.8|2284.3|2285.37|2283.87|2285.8|2284.3|2284.69|2283.19|0
1625796600000|2021-07-09 02:10:00|2285.36|2283.86|2286.84|2285.34|2286.84|2285.34|2284.6|2283.1|0
1625796900000|2021-07-09 02:15:00|2286.86|2285.36|2287.7|2286.2|2287.83|2286.33|2286.35|2284.85|0
1625797200000|2021-07-09 02:20:00|2287.69|2286.19|2287.06|2285.56|2287.69|2286.19|2286.94|2285.44|0
1625797500000|2021-07-09 02:25:00|2287.07|2285.57|2286.55|2285.05|2287.56|2286.06|2286.04|2284.54|0
1625797800000|2021-07-09 02:30:00|2286.52|2285.02|2289.81|2288.31|2290.06|2288.56|2286.32|2284.82|0
1625798100000|2021-07-09 02:35:00|2289.8|2288.3|2290.59|2289.09|2290.59|2289.09|2289.57|2288.07|0
1625798400000|2021-07-09 02:40:00|2290.55|2289.05|2291.29|2289.79|2291.57|2290.07|2290.3|2288.8|0
1625798700000|2021-07-09 02:45:00|2291.33|2289.83|2291.43|2289.93|2291.6|2290.1|2290.32|2288.82|0
1625799000000|2021-07-09 02:50:00|2291.44|2289.94|2291.58|2290.08|2292.09|2290.59|2291.33|2289.83|0
1625799300000|2021-07-09 02:55:00|2291.59|2290.09|2291.59|2290.09|2291.93|2290.43|2291.1|2289.6|0
1625799600000|2021-07-09 03:00:00|2291.61|2290.11|2291.94|2290.44|2292.18|2290.68|2291.21|2289.71|0
1625799900000|2021-07-09 03:05:00|2291.98|2290.48|2294.16|2292.66|2294.17|2292.67|2291.98|2290.48|0
1625800200000|2021-07-09 03:10:00|2294.17|2292.67|2294.44|2292.94|2294.89|2293.39|2293.84|2292.34|0
1625800500000|2021-07-09 03:15:00|2294.45|2292.95|2293.61|2292.11|2294.6|2293.1|2293.61|2292.11|0
1625800800000|2021-07-09 03:20:00|2293.57|2292.07|2293.64|2292.14|2293.96|2292.46|2293.34|2291.84|0
1625801100000|2021-07-09 03:25:00|2293.65|2292.15|2293.98|2292.48|2294.9|2293.4|2293.62|2292.12|0
1625801400000|2021-07-09 03:30:00|2293.94|2292.44|2294.49|2292.99|2294.77|2293.27|2293.63|2292.13|0
1625801700000|2021-07-09 03:35:00|2294.62|2293.12|2294.9|2293.4|2295.27|2293.77|2293.91|2292.41|0
1625802000000|2021-07-09 03:40:00|2294.86|2293.36|2294.57|2293.07|2295.16|2293.66|2293.65|2292.15|0
1625802300000|2021-07-09 03:45:00|2294.6|2293.1|2293.79|2292.29|2294.68|2293.18|2293.53|2292.03|0
1625802600000|2021-07-09 03:50:00|2293.78|2292.28|2293.38|2291.88|2293.78|2292.28|2292.91|2291.41|0
1625802900000|2021-07-09 03:55:00|2293.34|2291.84|2292.85|2291.35|2293.77|2292.27|2292.85|2291.35|0
1625803200000|2021-07-09 04:00:00|2292.89|2291.39|2293.56|2292.06|2294.02|2292.52|2292.89|2291.39|0
1625803500000|2021-07-09 04:05:00|2293.55|2292.05|2293.79|2292.29|2293.8|2292.3|2293.3|2291.8|0
1625803800000|2021-07-09 04:10:00|2293.8|2292.3|2294.52|2293.02|2295.01|2293.51|2293.78|2292.28|0
1625804100000|2021-07-09 04:15:00|2294.53|2293.03|2292.73|2291.23|2294.55|2293.05|2292.51|2291.01|0
1625804400000|2021-07-09 04:20:00|2292.74|2291.24|2293.49|2291.99|2293.49|2291.99|2292.48|2290.98|0
1625804700000|2021-07-09 04:25:00|2293.47|2291.97|2293.47|2291.97|2293.51|2292.01|2292.96|2291.46|0
1625805000000|2021-07-09 04:30:00|2293.46|2291.96|2293.27|2291.77|2293.51|2292.01|2292.98|2291.48|0
1625805300000|2021-07-09 04:35:00|2293.28|2291.78|2292.62|2291.12|2293.28|2291.78|2292.25|2290.75|0
1625805600000|2021-07-09 04:40:00|2292.66|2291.16|2292.36|2290.86|2292.87|2291.37|2292.35|2290.85|0
1625805900000|2021-07-09 04:45:00|2292.4|2290.9|2292.48|2290.98|2292.6|2291.1|2291.99|2290.49|0
1625806200000|2021-07-09 04:50:00|2292.55|2291.05|2295.26|2293.76|2296.02|2294.52|2292.55|2291.05|0
1625806500000|2021-07-09 04:55:00|2295.27|2293.77|2296.71|2295.21|2297.23|2295.73|2295.27|2293.77|0
1625806800000|2021-07-09 05:00:00|2296.74|2295.24|2298.36|2296.86|2298.5|2297|2296.46|2294.96|0
1625807100000|2021-07-09 05:05:00|2298.5|2297|2299.93|2298.43|2300.21|2298.71|2298.27|2296.77|0
1625807400000|2021-07-09 05:10:00|2299.94|2298.44|2299.27|2297.77|2301.6|2300.1|2299.27|2297.77|0
1625807700000|2021-07-09 05:15:00|2299.34|2297.84|2299.52|2298.02|2300.28|2298.78|2298.76|2297.26|0
1625808000000|2021-07-09 05:20:00|2299.53|2298.03|2299.21|2297.71|2300.37|2298.87|2298.74|2297.24|0
1625808300000|2021-07-09 05:25:00|2299.22|2297.72|2298.45|2296.95|2299.48|2297.98|2298.45|2296.95|0
1625808600000|2021-07-09 05:30:00|2298.46|2296.96|2298.55|2297.05|2299.2|2297.7|2297.45|2295.95|0
1625808900000|2021-07-09 05:35:00|2298.58|2297.08|2298.04|2296.54|2298.68|2297.18|2297.54|2296.04|0
1625809200000|2021-07-09 05:40:00|2298|2296.5|2299.57|2298.07|2299.57|2298.07|2297.81|2296.31|0
1625809500000|2021-07-09 05:45:00|2299.56|2298.06|2300.12|2298.62|2300.56|2299.06|2299.02|2297.52|0
1625809800000|2021-07-09 05:50:00|2300.15|2298.65|2300|2298.5|2300.26|2298.76|2299.13|2297.63|0
1625810100000|2021-07-09 05:55:00|2299.96|2298.46|2300.37|2298.87|2301.29|2299.79|2299.26|2297.76|0
1625810400000|2021-07-09 06:00:00|2300.35|2298.85|2301.34|2299.84|2301.38|2299.88|2299.81|2298.31|0
1625810700000|2021-07-09 06:05:00|2301.23|2299.73|2301.35|2299.85|2303.7|2302.2|2301.1|2299.6|0
1625811000000|2021-07-09 06:10:00|2301.38|2299.88|2303.17|2301.67|2303.18|2301.68|2301.35|2299.85|0
1625811300000|2021-07-09 06:15:00|2303.09|2301.59|2303.67|2302.17|2304.48|2302.98|2302.79|2301.29|0
1625811600000|2021-07-09 06:20:00|2303.6|2302.1|2303.6|2302.1|2304.71|2303.21|2303.44|2301.94|0
1625811900000|2021-07-09 06:25:00|2303.59|2302.09|2303.97|2302.47|2304.74|2303.24|2302.98|2301.48|0
1625812200000|2021-07-09 06:30:00|2303.98|2302.48|2300.12|2298.72|2304.21|2302.71|2299.24|2297.84|27
1625812500000|2021-07-09 06:35:00|2300.24|2298.84|2301.87|2300.47|2301.99|2300.59|2300.24|2298.84|11
1625812800000|2021-07-09 06:40:00|2301.99|2300.59|2301.74|2300.34|2302.12|2300.72|2301.74|2300.34|30
1625813100000|2021-07-09 06:45:00|2301.87|2300.47|2301.37|2299.97|2301.99|2300.59|2300.87|2299.47|33
1625813400000|2021-07-09 06:50:00|2301.49|2300.09|2300.74|2299.34|2301.87|2300.47|2300.37|2298.97|12
1625813700000|2021-07-09 06:55:00|2300.54|2299.04|2299.36|2297.86|2301.53|2300.03|2299.12|2297.62|0
1625814000000|2021-07-09 07:00:00|2299.41|2297.91|2300.67|2300.17|2304.42|2303.92|2298.92|2297.91|3442
1625814300000|2021-07-09 07:05:00|2300.92|2300.42|2302.54|2302.04|2304.92|2304.42|2300.42|2299.92|3363
1625814600000|2021-07-09 07:10:00|2302.67|2302.17|2304.54|2304.04|2304.54|2304.04|2298.92|2298.42|3179
1625814900000|2021-07-09 07:15:00|2304.79|2304.29|2305.79|2305.29|2308.17|2307.67|2304.42|2303.92|2476
1625815200000|2021-07-09 07:20:00|2305.67|2305.17|2304.17|2303.67|2308.92|2308.42|2303.17|2302.67|2271
1625815500000|2021-07-09 07:25:00|2303.92|2303.42|2299.42|2298.92|2305.42|2304.92|2299.29|2298.79|1538
1625815800000|2021-07-09 07:30:00|2299.54|2299.04|2301.04|2300.54|2302.54|2302.04|2299.42|2298.92|1156
1625816100000|2021-07-09 07:35:00|2301.17|2300.67|2304.54|2304.04|2305.29|2304.79|2300.92|2300.42|1195
1625816400000|2021-07-09 07:40:00|2304.39|2303.89|2303.77|2303.27|2305.77|2305.27|2303.27|2302.77|1019
1625816700000|2021-07-09 07:45:00|2303.64|2303.14|2302.02|2301.52|2305.27|2304.77|2302.02|2301.52|1312
1625817000000|2021-07-09 07:50:00|2301.89|2301.39|2301.52|2301.02|2303.27|2302.77|2300.27|2299.77|875
1625817300000|2021-07-09 07:55:00|2301.39|2300.89|2300.27|2299.77|2303.77|2303.27|2299.77|2299.27|737
1625817600000|2021-07-09 08:00:00|2300.52|2300.02|2301.27|2300.77|2303.64|2303.14|2300.27|2299.77|809
1625817900000|2021-07-09 08:05:00|2301.39|2300.89|2303.77|2303.27|2304.02|2303.52|2301.39|2300.89|954
1625818200000|2021-07-09 08:10:00|2303.64|2303.14|2304.02|2303.52|2305.14|2304.64|2303.02|2302.52|1045
1625818500000|2021-07-09 08:15:00|2303.89|2303.39|2304.02|2303.52|2304.27|2303.77|2302.77|2302.27|782
1625818800000|2021-07-09 08:20:00|2303.77|2303.27|2305.14|2304.64|2305.39|2304.89|2303.77|2303.27|498
1625819100000|2021-07-09 08:25:00|2305.27|2304.77|2305.77|2305.27|2306.02|2305.52|2304.77|2304.27|790
1625819400000|2021-07-09 08:30:00|2305.89|2305.39|2307.77|2307.27|2308.14|2307.64|2305.89|2305.39|1112
1625819700000|2021-07-09 08:35:00|2307.89|2307.39|2308.14|2307.64|2308.27|2307.77|2306.52|2306.02|576
1625820000000|2021-07-09 08:40:00|2308.27|2307.77|2308.27|2307.77|2309.52|2309.02|2308.02|2307.52|655
1625820300000|2021-07-09 08:45:00|2308.52|2308.02|2308.52|2308.02|2309.64|2309.14|2307.77|2307.27|567
1625820600000|2021-07-09 08:50:00|2308.39|2307.89|2309.02|2308.52|2310.27|2309.77|2308.27|2307.77|561
1625820900000|2021-07-09 08:55:00|2309.14|2308.64|2310.14|2309.64|2310.27|2309.77|2309.02|2308.52|496
1625821200000|2021-07-09 09:00:00|2310.27|2309.77|2313.77|2313.27|2313.89|2313.39|2310.14|2309.64|1116
1625821500000|2021-07-09 09:05:00|2313.52|2313.02|2312.52|2312.02|2313.89|2313.39|2312.02|2311.52|1187
1625821800000|2021-07-09 09:10:00|2312.39|2311.89|2312.77|2312.27|2314.39|2313.89|2311.77|2311.27|948
1625822100000|2021-07-09 09:15:00|2312.89|2312.39|2315.14|2314.64|2315.52|2315.02|2312.77|2312.27|1092
1625822400000|2021-07-09 09:20:00|2315.02|2314.52|2316.52|2316.02|2316.77|2316.27|2315.02|2314.52|865
1625822700000|2021-07-09 09:25:00|2316.64|2316.14|2314.27|2313.77|2317.27|2316.77|2314.27|2313.77|1848
1625823000000|2021-07-09 09:30:00|2314.39|2313.89|2313.89|2313.39|2315.14|2314.64|2313.39|2312.89|949
1625823300000|2021-07-09 09:35:00|2314.02|2313.52|2311.77|2311.27|2314.14|2313.64|2311.52|2311.02|946
1625823600000|2021-07-09 09:40:00|2311.64|2311.14|2312.52|2312.02|2314.27|2313.77|2311.52|2311.02|1004
1625823900000|2021-07-09 09:45:00|2312.77|2312.27|2311.02|2310.52|2312.77|2312.27|2310.27|2309.77|1096
1625824200000|2021-07-09 09:50:00|2310.77|2310.27|2311.02|2310.52|2311.77|2311.27|2309.52|2309.02|1316
1625824500000|2021-07-09 09:55:00|2311.14|2310.64|2309.52|2309.02|2311.52|2311.02|2309.27|2308.77|1049
1625824800000|2021-07-09 10:00:00|2309.64|2309.14|2308.27|2307.77|2310.77|2310.27|2307.52|2307.02|1196
1625825100000|2021-07-09 10:05:00|2308.14|2307.64|2308.27|2307.77|2309.14|2308.64|2306.64|2306.14|570
1625825400000|2021-07-09 10:10:00|2308.14|2307.64|2309.52|2309.02|2309.77|2309.27|2307.52|2307.02|456
1625825700000|2021-07-09 10:15:00|2309.64|2309.14|2312.02|2311.52|2312.02|2311.52|2308.52|2308.02|737
1625826000000|2021-07-09 10:20:00|2311.89|2311.39|2312.27|2311.77|2313.02|2312.52|2311.27|2310.77|472
1625826300000|2021-07-09 10:25:00|2312.14|2311.64|2309.77|2309.27|2312.14|2311.64|2309.77|2309.27|525
1625826600000|2021-07-09 10:30:00|2309.89|2309.39|2311.64|2311.14|2312.27|2311.77|2309.77|2309.27|504
1625826900000|2021-07-09 10:35:00|2311.52|2311.02|2310.77|2310.27|2313.02|2312.52|2310.64|2310.14|396
1625827200000|2021-07-09 10:40:00|2310.89|2310.39|2310.52|2310.02|2311.89|2311.39|2310.52|2310.02|336
1625827500000|2021-07-09 10:45:00|2310.64|2310.14|2312.14|2311.64|2312.27|2311.77|2310.27|2309.77|348
1625827800000|2021-07-09 10:50:00|2312.27|2311.77|2312.02|2311.52|2313.02|2312.52|2311.89|2311.39|363
1625828100000|2021-07-09 10:55:00|2312.14|2311.64|2311.27|2310.77|2312.27|2311.77|2310.77|2310.27|662
1625828400000|2021-07-09 11:00:00|2311.52|2311.02|2311.89|2311.39|2312.77|2312.27|2311.52|2311.02|807
1625828700000|2021-07-09 11:05:00|2311.77|2311.27|2311.52|2311.02|2311.89|2311.39|2310.02|2309.52|418
1625829000000|2021-07-09 11:10:00|2311.39|2310.89|2312.52|2312.02|2312.77|2312.27|2311.27|2310.77|365
1625829300000|2021-07-09 11:15:00|2312.39|2311.89|2312.77|2312.27|2313.52|2313.02|2312.39|2311.89|388
1625829600000|2021-07-09 11:20:00|2312.64|2312.14|2313.77|2313.27|2313.77|2313.27|2312.27|2311.77|335
1625829900000|2021-07-09 11:25:00|2314.02|2313.52|2313.02|2312.52|2314.02|2313.52|2313.02|2312.52|463
1625830200000|2021-07-09 11:30:00|2313.14|2312.64|2314.02|2313.52|2315.27|2314.77|2312.02|2311.52|835
1625830500000|2021-07-09 11:35:00|2313.77|2313.27|2313.52|2313.02|2314.27|2313.77|2312.52|2312.02|438
1625830800000|2021-07-09 11:40:00|2313.31|2312.81|2315.56|2315.06|2315.56|2315.06|2312.56|2312.06|412
1625831100000|2021-07-09 11:45:00|2315.43|2314.93|2314.43|2313.93|2315.56|2315.06|2313.31|2312.81|536
1625831400000|2021-07-09 11:50:00|2314.56|2314.06|2313.68|2313.18|2314.81|2314.31|2313.43|2312.93|339
1625831700000|2021-07-09 11:55:00|2313.56|2313.06|2314.56|2314.06|2314.56|2314.06|2313.31|2312.81|452
1625832000000|2021-07-09 12:00:00|2314.81|2314.31|2312.31|2311.81|2315.18|2314.68|2312.06|2311.56|622
1625832300000|2021-07-09 12:05:00|2312.18|2311.68|2310.81|2310.31|2312.31|2311.81|2310.06|2309.56|728
1625832600000|2021-07-09 12:10:00|2311.06|2310.56|2311.06|2310.56|2311.81|2311.31|2310.56|2310.06|423
1625832900000|2021-07-09 12:15:00|2310.93|2310.43|2311.06|2310.56|2311.81|2311.31|2310.31|2309.81|355
1625833200000|2021-07-09 12:20:00|2310.93|2310.43|2311.06|2310.56|2311.56|2311.06|2310.43|2309.93|277
1625833500000|2021-07-09 12:25:00|2310.93|2310.43|2310.81|2310.31|2311.31|2310.81|2309.81|2309.31|417
1625833800000|2021-07-09 12:30:00|2310.93|2310.43|2310.81|2310.31|2311.31|2310.81|2310.18|2309.68|336
1625834100000|2021-07-09 12:35:00|2310.68|2310.18|2311.56|2311.06|2311.56|2311.06|2310.56|2310.06|341
1625834400000|2021-07-09 12:40:00|2311.43|2310.93|2310.56|2310.06|2312.06|2311.56|2310.31|2309.81|275
1625834700000|2021-07-09 12:45:00|2310.43|2309.93|2310.18|2309.68|2310.81|2310.31|2309.81|2309.31|765
1625835000000|2021-07-09 12:50:00|2310.06|2309.56|2308.68|2308.18|2310.18|2309.68|2308.43|2307.93|569
1625835300000|2021-07-09 12:55:00|2308.81|2308.31|2309.43|2308.93|2309.81|2309.31|2307.43|2306.93|586
1625835600000|2021-07-09 13:00:00|2309.56|2309.06|2310.56|2310.06|2310.81|2310.31|2308.81|2308.31|653
1625835900000|2021-07-09 13:05:00|2310.68|2310.18|2310.31|2309.81|2311.56|2311.06|2310.06|2309.56|451
1625836200000|2021-07-09 13:10:00|2310.43|2309.93|2309.31|2308.81|2310.68|2310.18|2309.18|2308.68|425
1625836500000|2021-07-09 13:15:00|2309.18|2308.68|2308.56|2308.06|2309.56|2309.06|2308.56|2308.06|353
1625836800000|2021-07-09 13:20:00|2308.43|2307.93|2306.56|2306.06|2308.56|2308.06|2304.68|2304.18|1096
1625837100000|2021-07-09 13:25:00|2306.43|2305.93|2306.56|2306.06|2308.06|2307.56|2306.18|2305.68|636
1625837400000|2021-07-09 13:30:00|2306.31|2305.81|2306.31|2305.81|2307.68|2307.18|2305.68|2305.18|1426
1625837700000|2021-07-09 13:35:00|2306.43|2305.93|2308.31|2307.81|2309.06|2308.56|2305.56|2305.06|1027
1625838000000|2021-07-09 13:40:00|2308.18|2307.68|2310.06|2309.56|2310.43|2309.93|2308.06|2307.56|1066
1625838300000|2021-07-09 13:45:00|2310.18|2309.68|2311.31|2310.81|2312.06|2311.56|2309.81|2309.31|1421
1625838600000|2021-07-09 13:50:00|2311.43|2310.93|2313.81|2313.31|2314.06|2313.56|2311.43|2310.93|933
1625838900000|2021-07-09 13:55:00|2313.68|2313.18|2313.81|2313.31|2314.81|2314.31|2313.31|2312.81|1167
1625839200000|2021-07-09 14:00:00|2313.93|2313.43|2315.56|2315.06|2316.06|2315.56|2313.81|2313.31|956
1625839500000|2021-07-09 14:05:00|2315.31|2314.81|2315.31|2314.81|2318.18|2317.68|2315.18|2314.68|1568
1625839800000|2021-07-09 14:10:00|2315.15|2314.65|2314.4|2313.9|2315.65|2315.15|2313.9|2313.4|1023
1625840100000|2021-07-09 14:15:00|2314.52|2314.02|2314.9|2314.4|2316.15|2315.65|2314.4|2313.9|898
1625840400000|2021-07-09 14:20:00|2315.02|2314.52|2317.65|2317.15|2318.15|2317.65|2315.02|2314.52|828
1625840700000|2021-07-09 14:25:00|2317.77|2317.27|2316.9|2316.4|2317.9|2317.4|2316.02|2315.52|997
1625841000000|2021-07-09 14:30:00|2316.77|2316.27|2316.9|2316.4|2317.65|2317.15|2316.65|2316.15|1091
1625841300000|2021-07-09 14:35:00|2317.02|2316.52|2319.4|2318.9|2319.65|2319.15|2316.9|2316.4|878
1625841600000|2021-07-09 14:40:00|2319.27|2318.77|2318.9|2318.4|2319.65|2319.15|2318.65|2318.15|1043
1625841900000|2021-07-09 14:45:00|2318.77|2318.27|2319.52|2319.02|2319.65|2319.15|2317.9|2317.4|1180
1625842200000|2021-07-09 14:50:00|2319.27|2318.77|2319.65|2319.15|2319.9|2319.4|2318.65|2318.15|989
1625842500000|2021-07-09 14:55:00|2319.77|2319.27|2320.9|2320.4|2320.9|2320.4|2319.65|2319.15|840
1625842800000|2021-07-09 15:00:00|2321.02|2320.52|2319.9|2319.4|2321.27|2320.77|2319.9|2319.4|958
1625843100000|2021-07-09 15:05:00|2319.77|2319.27|2321.15|2320.65|2321.65|2321.15|2319.77|2319.27|676
1625843400000|2021-07-09 15:10:00|2321.02|2320.52|2318.4|2317.9|2321.02|2320.52|2318.4|2317.9|960
1625843700000|2021-07-09 15:15:00|2318.52|2318.02|2317.9|2317.4|2318.65|2318.15|2317.15|2316.65|977
1625844000000|2021-07-09 15:20:00|2317.77|2317.27|2317.43|2315.93|2318.9|2318.4|2315.9|2315.4|2746
1625844300000|2021-07-09 15:25:00|2317.36|2315.86|2317.72|2316.22|2318.44|2316.94|2316.98|2315.48|1008
1625844600000|2021-07-09 15:30:00|2317.74|2316.24|2319.85|2318.45|2319.97|2318.57|2317.51|2316.01|95
1625844900000|2021-07-09 15:35:00|2319.72|2318.32|2320.6|2319.2|2321.1|2319.7|2319.35|2317.95|0
1625845200000|2021-07-09 15:40:00|2320.47|2319.07|2320.6|2319.2|2322.1|2320.7|2320.35|2318.95|0
1625845500000|2021-07-09 15:45:00|2321.6|2320.2|2321.35|2319.95|2321.97|2320.57|2321.35|2319.95|0
1625845800000|2021-07-09 15:50:00|2321.47|2320.07|2321.47|2320.07|2321.47|2320.07|2321.35|2319.95|0
1625846100000|2021-07-09 15:55:00|2321.35|2319.95|2320.52|2319.02|2322.97|2321.57|2319.85|2318.45|92435
1625846400000|2021-07-09 16:00:00|2320.53|2319.03|2320.21|2318.71|2320.61|2319.11|2320.21|2318.71|0
1625846700000|2021-07-09 16:05:00|2320.25|2318.75|2320.56|2319.06|2320.62|2319.12|2320.23|2318.73|0
1625847000000|2021-07-09 16:10:00|2320.54|2319.04|2321.01|2319.51|2321.01|2319.51|2320.3|2318.8|0
1625847300000|2021-07-09 16:15:00|2321.02|2319.52|2320.95|2319.45|2321.92|2320.42|2320.93|2319.43|0
1625847600000|2021-07-09 16:20:00|2320.94|2319.44|2320.15|2318.65|2320.95|2319.45|2319.91|2318.41|0
1625847900000|2021-07-09 16:25:00|2320.08|2318.58|2319.69|2318.19|2320.18|2318.68|2319.67|2318.17|0
1625848200000|2021-07-09 16:30:00|2319.76|2318.26|2319.58|2318.08|2319.92|2318.42|2319.42|2317.92|0
1625848500000|2021-07-09 16:35:00|2319.57|2318.07|2319.8|2318.3|2319.8|2318.3|2319.47|2317.97|0
1625848800000|2021-07-09 16:40:00|2319.79|2318.29|2320.93|2319.43|2321.07|2319.57|2319.79|2318.29|0
1625849100000|2021-07-09 16:45:00|2320.89|2319.39|2320.77|2319.27|2321.55|2320.05|2320.77|2319.27|0
1625849400000|2021-07-09 16:50:00|2320.78|2319.28|2320.51|2319.01|2320.79|2319.29|2320.05|2318.55|0
1625849700000|2021-07-09 16:55:00|2320.52|2319.02|2320.23|2318.73|2320.52|2319.02|2320.2|2318.7|0
1625850000000|2021-07-09 17:00:00|2320.24|2318.74|2319.8|2318.3|2320.27|2318.77|2319.78|2318.28|0
1625850300000|2021-07-09 17:05:00|2319.83|2318.33|2318.94|2317.44|2319.91|2318.41|2318.94|2317.44|0
1625850600000|2021-07-09 17:10:00|2318.96|2317.46|2319.2|2317.7|2319.46|2317.96|2318.96|2317.46|0
1625850900000|2021-07-09 17:15:00|2319.19|2317.69|2319.72|2318.22|2319.72|2318.22|2319.19|2317.69|0
1625851200000|2021-07-09 17:20:00|2319.49|2317.99|2319.74|2318.24|2319.75|2318.25|2319.46|2317.96|0
1625851500000|2021-07-09 17:25:00|2319.75|2318.25|2319.78|2318.28|2320|2318.5|2319.74|2318.24|0
1625851800000|2021-07-09 17:30:00|2320.01|2318.51|2319.51|2318.01|2320.04|2318.54|2319.51|2318.01|0
1625852100000|2021-07-09 17:35:00|2319.52|2318.02|2319.8|2318.3|2319.81|2318.31|2319.25|2317.75|0
1625852400000|2021-07-09 17:40:00|2319.81|2318.31|2320.07|2318.57|2320.1|2318.6|2319.81|2318.31|0
1625852700000|2021-07-09 17:45:00|2320.08|2318.58|2319.56|2318.06|2320.08|2318.58|2319.55|2318.05|0
1625853000000|2021-07-09 17:50:00|2319.55|2318.05|2319.84|2318.34|2319.85|2318.35|2319.54|2318.04|0
1625853300000|2021-07-09 17:55:00|2319.85|2318.35|2319.61|2318.11|2319.87|2318.37|2319.56|2318.06|0
1625853600000|2021-07-09 18:00:00|2319.64|2318.14|2319.6|2318.1|2319.87|2318.37|2319.59|2318.09|0
1625853900000|2021-07-09 18:05:00|2319.67|2318.17|2320.1|2318.6|2320.11|2318.61|2319.67|2318.17|0
1625854200000|2021-07-09 18:10:00|2320.09|2318.59|2319.82|2318.32|2320.11|2318.61|2319.82|2318.32|0
1625854500000|2021-07-09 18:15:00|2319.84|2318.34|2320.37|2318.87|2320.37|2318.87|2319.82|2318.32|0
1625854800000|2021-07-09 18:20:00|2320.36|2318.86|2320.38|2318.88|2320.38|2318.88|2320.08|2318.58|0
1625855100000|2021-07-09 18:25:00|2320.31|2318.81|2320.38|2318.88|2320.64|2319.14|2320.15|2318.65|0
1625855400000|2021-07-09 18:30:00|2320.4|2318.9|2320.51|2319.01|2320.66|2319.16|2320.12|2318.62|0
1625855700000|2021-07-09 18:35:00|2320.55|2319.05|2321.19|2319.69|2321.2|2319.7|2320.55|2319.05|0
1625856000000|2021-07-09 18:40:00|2321.12|2319.62|2321.43|2319.93|2321.44|2319.94|2320.94|2319.44|0
1625856300000|2021-07-09 18:45:00|2321.19|2319.69|2321.44|2319.94|2321.45|2319.95|2321.19|2319.69|0
1625856600000|2021-07-09 18:50:00|2321.45|2319.95|2321.71|2320.21|2321.99|2320.49|2321.43|2319.93|0
1625856900000|2021-07-09 18:55:00|2321.7|2320.2|2322.76|2321.26|2322.8|2321.3|2321.48|2319.98|0
1625857200000|2021-07-09 19:00:00|2322.77|2321.27|2322.21|2320.71|2322.9|2321.4|2322.2|2320.7|0
1625857500000|2021-07-09 19:05:00|2322.2|2320.7|2322.51|2321.01|2322.54|2321.04|2322.2|2320.7|0
1625857800000|2021-07-09 19:10:00|2322.53|2321.03|2322.05|2320.55|2322.63|2321.13|2322.05|2320.55|0
1625858100000|2021-07-09 19:15:00|2322.06|2320.56|2322.58|2321.08|2322.83|2321.33|2322.05|2320.55|0
1625858400000|2021-07-09 19:20:00|2322.45|2320.95|2321.76|2320.26|2322.45|2320.95|2321.56|2320.06|0
1625858700000|2021-07-09 19:25:00|2321.69|2320.19|2321.35|2319.85|2322.06|2320.56|2321.35|2319.85|0
1625859000000|2021-07-09 19:30:00|2321.34|2319.84|2321.12|2319.62|2321.86|2320.36|2321.06|2319.56|0
1625859300000|2021-07-09 19:35:00|2321.14|2319.64|2321.13|2319.63|2321.4|2319.9|2320.88|2319.38|0
1625859600000|2021-07-09 19:40:00|2321.14|2319.64|2320.55|2319.05|2321.4|2319.9|2320.55|2319.05|0
1625859900000|2021-07-09 19:45:00|2320.53|2319.03|2320.97|2319.47|2321.1|2319.6|2320.52|2319.02|0
1625860200000|2021-07-09 19:50:00|2321.04|2319.54|2321.02|2319.52|2321.31|2319.81|2320.76|2319.26|0
1625860500000|2021-07-09 19:55:00|2321.01|2319.51|2320.95|2319.45|2321.85|2320.35|2320.4|2318.9|0
1625860800000|2021-07-09 20:00:00|2320.97|2319.47|2322.18|2320.68|2322.5|2321|2320.97|2319.47|0
1625861100000|2021-07-09 20:05:00|2322.05|2320.55|2321.41|2319.91|2322.05|2320.55|2321.31|2319.81|0
1625861400000|2021-07-09 20:10:00|2321.43|2319.93|2321.87|2320.37|2321.87|2320.37|2321.41|2319.91|0
1625861700000|2021-07-09 20:15:00|2321.89|2320.39|2322.18|2320.68|2322.18|2320.68|2321.87|2320.37|0
1625862000000|2021-07-09 20:20:00|2322.2|2320.7|2322.5|2321|2322.6|2321.1|2322.2|2320.7|0
1625862300000|2021-07-09 20:25:00|2322.51|2321.01|2322.6|2321.1|2322.6|2321.1|2322.51|2321.01|0
1625862600000|2021-07-09 20:30:00|2322.61|2321.11|2322.6|2321.1|2322.7|2321.2|2322.18|2320.68|0
1625862900000|2021-07-09 20:35:00|2322.59|2321.09|2322.85|2321.35|2322.85|2321.35|2322.39|2320.89|0
1625863200000|2021-07-09 20:40:00|2322.84|2321.34|2322.6|2321.1|2322.84|2321.34|2322.6|2321.1|0
1625863500000|2021-07-09 20:45:00|2322.61|2321.11|2322.5|2321|2322.85|2321.35|2322.39|2320.89|0
1625863800000|2021-07-09 20:50:00|2322.48|2320.98|2322.7|2321.2|2322.7|2321.2|2322.38|2320.88|0
1625864100000|2021-07-09 20:55:00|2322.65|2321.15|2322.77|2321.27|2322.94|2321.44|2322.5|2321|0
1625864400000|2021-07-09 21:00:00|2322.97|2321.47|2322.97|2321.47|2322.97|2321.47|2322.97|2321.47|0
1626040800000|2021-07-11 22:00:00|2323.97|2322.47|2323.85|2322.35|2323.97|2322.47|2323.39|2321.89|0
1626041100000|2021-07-11 22:05:00|2323.87|2322.37|2323.5|2322|2323.96|2322.46|2323.18|2321.68|0
1626041400000|2021-07-11 22:10:00|2323.51|2322.01|2323.38|2321.88|2323.64|2322.14|2323.17|2321.67|0
1626041700000|2021-07-11 22:15:00|2323.4|2321.9|2323.92|2322.42|2323.92|2322.42|2323.4|2321.9|0
1626042000000|2021-07-11 22:20:00|2323.94|2322.44|2323.82|2322.32|2324.13|2322.63|2323.82|2322.32|0
1626042300000|2021-07-11 22:25:00|2323.84|2322.34|2323.72|2322.22|2323.93|2322.43|2323.72|2322.22|0
1626042600000|2021-07-11 22:30:00|2323.7|2322.2|2323.47|2321.97|2323.7|2322.2|2323.26|2321.76|0
1626042900000|2021-07-11 22:35:00|2323.48|2321.98|2323.72|2322.22|2323.72|2322.22|2323.26|2321.76|0
1626043200000|2021-07-11 22:40:00|2323.71|2322.21|2323.36|2321.86|2323.71|2322.21|2323.36|2321.86|0
1626043500000|2021-07-11 22:45:00|2323.4|2321.9|2323.26|2321.76|2323.61|2322.11|2323.26|2321.76|0
1626043800000|2021-07-11 22:50:00|2323.27|2321.77|2323.45|2321.95|2323.61|2322.11|2323.26|2321.76|0
1626044100000|2021-07-11 22:55:00|2323.46|2321.96|2323.24|2321.74|2323.59|2322.09|2323.13|2321.63|0
1626044400000|2021-07-11 23:00:00|2323.26|2321.76|2322.36|2320.86|2323.34|2321.84|2322.36|2320.86|0
1626044700000|2021-07-11 23:05:00|2322.37|2320.87|2322.51|2321.01|2322.72|2321.22|2322.36|2320.86|0
1626045000000|2021-07-11 23:10:00|2322.5|2321|2322.66|2321.16|2322.66|2321.16|2322.26|2320.76|0
1626045300000|2021-07-11 23:15:00|2322.67|2321.17|2322.51|2321.01|2322.72|2321.22|2322.15|2320.65|0
1626045600000|2021-07-11 23:20:00|2322.5|2321|2322.36|2320.86|2322.5|2321|2322.26|2320.76|0
1626045900000|2021-07-11 23:25:00|2322.38|2320.88|2322.93|2321.43|2322.93|2321.43|2322.36|2320.86|0
1626046200000|2021-07-11 23:30:00|2322.94|2321.44|2323.34|2321.84|2323.45|2321.95|2322.93|2321.43|0
1626046500000|2021-07-11 23:35:00|2323.33|2321.83|2323.33|2321.83|2323.44|2321.94|2323.23|2321.73|0
1626046800000|2021-07-11 23:40:00|2323.32|2321.82|2323.78|2322.28|2323.78|2322.28|2323.32|2321.82|0
1626047100000|2021-07-11 23:45:00|2323.8|2322.3|2324.31|2322.81|2324.31|2322.81|2323.57|2322.07|0
1626047400000|2021-07-11 23:50:00|2324.29|2322.79|2323.57|2322.07|2324.31|2322.81|2323.57|2322.07|0
1626047700000|2021-07-11 23:55:00|2323.59|2322.09|2323.57|2322.07|2324.1|2322.6|2323.57|2322.07|0
1626048000000|2021-07-12 00:00:00|2323.56|2322.06|2322.8|2321.3|2323.89|2322.39|2322.7|2321.2|0
1626048300000|2021-07-12 00:05:00|2322.82|2321.32|2322.14|2320.64|2323.22|2321.72|2321.93|2320.43|0
1626048600000|2021-07-12 00:10:00|2322.15|2320.65|2322.5|2321|2322.71|2321.21|2321.99|2320.49|0
1626048900000|2021-07-12 00:15:00|2322.48|2320.98|2319.42|2317.92|2322.5|2321|2318.26|2316.76|0
1626049200000|2021-07-12 00:20:00|2319.41|2317.91|2318.68|2317.18|2319.46|2317.96|2318.31|2316.81|0
1626049500000|2021-07-12 00:25:00|2318.69|2317.19|2318.93|2317.43|2318.95|2317.45|2318.23|2316.73|0
1626049800000|2021-07-12 00:30:00|2318.94|2317.44|2319.39|2317.89|2319.68|2318.18|2318.93|2317.43|0
1626050100000|2021-07-12 00:35:00|2319.38|2317.88|2319.38|2317.88|2320.39|2318.89|2319.25|2317.75|0
1626050400000|2021-07-12 00:40:00|2319.25|2317.75|2319.09|2317.59|2319.49|2317.99|2318.45|2316.95|0
1626050700000|2021-07-12 00:45:00|2319.13|2317.63|2319.83|2318.33|2320.06|2318.56|2319.13|2317.63|0
1626051000000|2021-07-12 00:50:00|2319.87|2318.37|2320.18|2318.68|2320.32|2318.82|2319.8|2318.3|0
1626051300000|2021-07-12 00:55:00|2320.14|2318.64|2320.81|2319.31|2320.93|2319.43|2320.07|2318.57|0
1626051600000|2021-07-12 01:00:00|2320.93|2319.43|2320.08|2318.58|2321.31|2319.81|2319.8|2318.3|0
1626051900000|2021-07-12 01:05:00|2320.11|2318.61|2320.29|2318.79|2320.55|2319.05|2320.03|2318.53|0
1626052200000|2021-07-12 01:10:00|2320.31|2318.81|2320.25|2318.75|2320.8|2319.3|2320|2318.5|0
1626052500000|2021-07-12 01:15:00|2320.26|2318.76|2319.25|2317.75|2320.26|2318.76|2318.75|2317.25|0
1626052800000|2021-07-12 01:20:00|2319.27|2317.77|2319.27|2317.77|2319.53|2318.03|2319.02|2317.52|0
1626053100000|2021-07-12 01:25:00|2319.26|2317.76|2319.02|2317.52|2319.37|2317.87|2318.61|2317.11|0
1626053400000|2021-07-12 01:30:00|2319.03|2317.53|2318.23|2316.73|2319.28|2317.78|2318.21|2316.71|0
1626053700000|2021-07-12 01:35:00|2318.24|2316.74|2319.21|2317.71|2319.22|2317.72|2318.24|2316.74|0
1626054000000|2021-07-12 01:40:00|2319.22|2317.72|2318.68|2317.18|2319.43|2317.93|2318.68|2317.18|0
1626054300000|2021-07-12 01:45:00|2318.67|2317.17|2318.17|2316.67|2318.67|2317.17|2318.16|2316.66|0
1626054600000|2021-07-12 01:50:00|2318.16|2316.66|2318.21|2316.71|2318.21|2316.71|2317.92|2316.42|0
1626054900000|2021-07-12 01:55:00|2318.19|2316.69|2318.11|2316.61|2318.7|2317.2|2317.86|2316.36|0
1626055200000|2021-07-12 02:00:00|2318.09|2316.59|2318.83|2317.33|2318.85|2317.35|2318.09|2316.59|0
1626055500000|2021-07-12 02:05:00|2318.82|2317.32|2319.31|2317.81|2319.32|2317.82|2318.19|2316.69|0
1626055800000|2021-07-12 02:10:00|2319.32|2317.82|2319.32|2317.82|2319.56|2318.06|2319.06|2317.56|0
1626056100000|2021-07-12 02:15:00|2319.31|2317.81|2319.15|2317.65|2319.54|2318.04|2319.05|2317.55|0
1626056400000|2021-07-12 02:20:00|2319.16|2317.66|2319.54|2318.04|2319.54|2318.04|2319.15|2317.65|0
1626056700000|2021-07-12 02:25:00|2319.56|2318.06|2319.53|2318.03|2320.29|2318.79|2319.53|2318.03|0
1626057000000|2021-07-12 02:30:00|2319.54|2318.04|2319.75|2318.25|2320.28|2318.78|2319.51|2318.01|0
1626057300000|2021-07-12 02:35:00|2319.71|2318.21|2318.73|2317.23|2319.71|2318.21|2318.73|2317.23|0
1626057600000|2021-07-12 02:40:00|2318.77|2317.27|2319.01|2317.51|2319.27|2317.77|2318.73|2317.23|0
1626057900000|2021-07-12 02:45:00|2319.04|2317.54|2319.11|2317.61|2319.5|2318|2319.02|2317.52|0
1626058200000|2021-07-12 02:50:00|2319.14|2317.64|2318.99|2317.49|2319.35|2317.85|2318.85|2317.35|0
1626058500000|2021-07-12 02:55:00|2319|2317.5|2319.27|2317.77|2319.5|2318|2318.85|2317.35|0
1626058800000|2021-07-12 03:00:00|2319.34|2317.84|2319.48|2317.98|2319.77|2318.27|2319.34|2317.84|0
1626059100000|2021-07-12 03:05:00|2319.56|2318.06|2319.22|2317.72|2319.73|2318.23|2318.99|2317.49|0
1626059400000|2021-07-12 03:10:00|2319.19|2317.69|2319.47|2317.97|2319.47|2317.97|2319.09|2317.59|0
1626059700000|2021-07-12 03:15:00|2319.48|2317.98|2318.73|2317.23|2319.48|2317.98|2318.73|2317.23|0
1626060000000|2021-07-12 03:20:00|2318.7|2317.2|2317.83|2316.33|2318.75|2317.25|2317.74|2316.24|0
1626060300000|2021-07-12 03:25:00|2317.8|2316.3|2317.73|2316.23|2317.99|2316.49|2317.71|2316.21|0
1626060600000|2021-07-12 03:30:00|2317.71|2316.21|2317.77|2316.27|2318|2316.5|2317.71|2316.21|0
1626060900000|2021-07-12 03:35:00|2317.85|2316.35|2317.49|2315.99|2318.01|2316.51|2317.48|2315.98|0
1626061200000|2021-07-12 03:40:00|2317.48|2315.98|2317.48|2315.98|2317.73|2316.23|2317.45|2315.95|0
1626061500000|2021-07-12 03:45:00|2317.49|2315.99|2317.49|2315.99|2317.59|2316.09|2317.25|2315.75|0
1626061800000|2021-07-12 03:50:00|2317.48|2315.98|2317.26|2315.76|2317.51|2316.01|2317.24|2315.74|0
1626062100000|2021-07-12 03:55:00|2317.25|2315.75|2317.26|2315.76|2317.51|2316.01|2317.22|2315.72|0
1626062400000|2021-07-12 04:00:00|2317.29|2315.79|2317.52|2316.02|2317.77|2316.27|2317.21|2315.71|0
1626062700000|2021-07-12 04:05:00|2317.51|2316.01|2317.37|2315.87|2317.52|2316.02|2317.27|2315.77|0
1626063000000|2021-07-12 04:10:00|2317.41|2315.91|2316.75|2315.25|2317.5|2316|2316.75|2315.25|0
1626063300000|2021-07-12 04:15:00|2316.77|2315.27|2317.03|2315.53|2317.03|2315.53|2316.75|2315.25|0
1626063600000|2021-07-12 04:20:00|2317.06|2315.56|2317.11|2315.61|2317.26|2315.76|2317|2315.5|0
1626063900000|2021-07-12 04:25:00|2317.15|2315.65|2317.52|2316.02|2317.61|2316.11|2317.15|2315.65|0
1626064200000|2021-07-12 04:30:00|2317.54|2316.04|2317.51|2316.01|2317.8|2316.3|2317.29|2315.79|0
1626064500000|2021-07-12 04:35:00|2317.47|2315.97|2317.55|2316.05|2317.78|2316.28|2317.27|2315.77|0
1626064800000|2021-07-12 04:40:00|2317.57|2316.07|2317.88|2316.38|2318.03|2316.53|2317.55|2316.05|0
1626065100000|2021-07-12 04:45:00|2317.85|2316.35|2317.78|2316.28|2318.03|2316.53|2317.65|2316.15|0
1626065400000|2021-07-12 04:50:00|2317.8|2316.3|2318.02|2316.52|2318.03|2316.53|2317.75|2316.25|0
1626065700000|2021-07-12 04:55:00|2317.95|2316.45|2318.28|2316.78|2318.28|2316.78|2317.76|2316.26|0
1626066000000|2021-07-12 05:00:00|2318.27|2316.77|2317.78|2316.28|2318.4|2316.9|2317.78|2316.28|0
1626066300000|2021-07-12 05:05:00|2317.76|2316.26|2317.5|2316|2317.78|2316.28|2317.49|2315.99|0
1626066600000|2021-07-12 05:10:00|2317.52|2316.02|2317.53|2316.03|2318.02|2316.52|2317.51|2316.01|0
1626066900000|2021-07-12 05:15:00|2317.46|2315.96|2316.81|2315.31|2317.46|2315.96|2316.78|2315.28|0
1626067200000|2021-07-12 05:20:00|2316.88|2315.38|2316.43|2314.93|2317.3|2315.8|2316.33|2314.83|0
1626067500000|2021-07-12 05:25:00|2316.42|2314.92|2316.31|2314.81|2316.42|2314.92|2315.82|2314.32|0
1626067800000|2021-07-12 05:30:00|2316.3|2314.8|2316.52|2315.02|2316.77|2315.27|2316.04|2314.54|0
1626068100000|2021-07-12 05:35:00|2316.53|2315.03|2316.55|2315.05|2316.55|2315.05|2316.17|2314.67|0
1626068400000|2021-07-12 05:40:00|2316.54|2315.04|2316.74|2315.24|2316.77|2315.27|2316.04|2314.54|0
1626068700000|2021-07-12 05:45:00|2316.76|2315.26|2316.77|2315.27|2317.23|2315.73|2316.76|2315.26|0
1626069000000|2021-07-12 05:50:00|2316.78|2315.28|2316.9|2315.4|2317.04|2315.54|2316.51|2315.01|0
1626069300000|2021-07-12 05:55:00|2316.93|2315.43|2317.13|2315.63|2317.28|2315.78|2316.9|2315.4|0
1626069600000|2021-07-12 06:00:00|2317.09|2315.59|2318.72|2317.22|2318.97|2317.47|2316.87|2315.37|0
1626069900000|2021-07-12 06:05:00|2318.74|2317.24|2318.47|2316.97|2319.56|2318.06|2318.24|2316.74|0
1626070200000|2021-07-12 06:10:00|2318.4|2316.9|2318.03|2316.53|2319.02|2317.52|2318.03|2316.53|0
1626070500000|2021-07-12 06:15:00|2318|2316.5|2318.65|2317.15|2318.78|2317.28|2317.32|2315.82|0
1626070800000|2021-07-12 06:20:00|2318.61|2317.11|2319.55|2318.05|2319.79|2318.29|2318.06|2316.56|0
1626071100000|2021-07-12 06:25:00|2319.48|2317.98|2319.36|2317.86|2319.58|2318.08|2318.84|2317.34|0
1626071400000|2021-07-12 06:30:00|2319.37|2317.87|2320.35|2318.95|2320.35|2318.95|2319.13|2317.63|12
1626071700000|2021-07-12 06:35:00|2320.22|2318.82|2320.22|2318.82|2320.97|2319.57|2320.1|2318.7|37
1626072000000|2021-07-12 06:40:00|2320.1|2318.7|2319.97|2318.57|2320.47|2319.07|2319.72|2318.32|22
1626072300000|2021-07-12 06:45:00|2319.85|2318.45|2321.1|2319.7|2321.1|2319.7|2319.85|2318.45|22
1626072600000|2021-07-12 06:50:00|2320.97|2319.57|2321.6|2320.2|2322.35|2320.95|2320.97|2319.57|16
1626072900000|2021-07-12 06:55:00|2321.54|2320.04|2321.54|2320.04|2322.48|2320.98|2320.79|2319.29|0
1626073200000|2021-07-12 07:00:00|2321.51|2320.01|2327.4|2326.9|2328.15|2327.65|2318.02|2317.52|2478
1626073500000|2021-07-12 07:05:00|2327.27|2326.77|2325.27|2324.77|2327.9|2327.4|2323.77|2323.27|1663
1626073800000|2021-07-12 07:10:00|2325.4|2324.9|2326.77|2326.27|2327.15|2326.65|2323.15|2322.65|1914
1626074100000|2021-07-12 07:15:00|2326.9|2326.4|2328.15|2327.65|2328.77|2328.27|2326.65|2326.15|1272
1626074400000|2021-07-12 07:20:00|2328.02|2327.52|2324.27|2323.77|2328.02|2327.52|2324.02|2323.52|975
1626074700000|2021-07-12 07:25:00|2324.15|2323.65|2322.9|2322.4|2325.27|2324.77|2322.9|2322.4|766
1626075000000|2021-07-12 07:30:00|2322.65|2322.15|2320.4|2319.9|2323.02|2322.52|2319.9|2319.4|1215
1626075300000|2021-07-12 07:35:00|2320.52|2320.02|2314.9|2314.4|2321.65|2321.15|2314.9|2314.4|1103
1626075600000|2021-07-12 07:40:00|2314.77|2314.27|2317.24|2316.74|2317.37|2316.87|2313.87|2313.37|1637
1626075900000|2021-07-12 07:45:00|2317.12|2316.62|2316.87|2316.37|2317.62|2317.12|2315.49|2314.99|937
1626076200000|2021-07-12 07:50:00|2316.74|2316.24|2315.12|2314.62|2316.74|2316.24|2312.49|2311.99|1508
1626076500000|2021-07-12 07:55:00|2314.99|2314.49|2315.87|2315.37|2316.87|2316.37|2313.62|2313.12|803
1626076800000|2021-07-12 08:00:00|2315.62|2315.12|2317.87|2317.37|2317.99|2317.49|2315.24|2314.74|777
1626077100000|2021-07-12 08:05:00|2317.74|2317.24|2320.87|2320.37|2320.99|2320.49|2317.62|2317.12|645
1626077400000|2021-07-12 08:10:00|2321.12|2320.62|2320.62|2320.12|2321.62|2321.12|2318.62|2318.12|10417
1626077700000|2021-07-12 08:15:00|2320.49|2319.99|2322.37|2321.87|2322.37|2321.87|2319.87|2319.37|4722
1626078000000|2021-07-12 08:20:00|2322.24|2321.74|2319.24|2318.74|2322.49|2321.99|2318.62|2318.12|632
1626078300000|2021-07-12 08:25:00|2319.37|2318.87|2319.62|2319.12|2320.12|2319.62|2318.37|2317.87|554
1626078600000|2021-07-12 08:30:00|2319.87|2319.37|2322.62|2322.12|2322.62|2322.12|2319.49|2318.99|634
1626078900000|2021-07-12 08:35:00|2322.74|2322.24|2320.37|2319.87|2323.37|2322.87|2319.87|2319.37|650
1626079200000|2021-07-12 08:40:00|2320.24|2319.74|2322.62|2322.12|2322.87|2322.37|2319.24|2318.74|1644
1626079500000|2021-07-12 08:45:00|2322.37|2321.87|2324.24|2323.74|2324.24|2323.74|2322.12|2321.62|7668
1626079800000|2021-07-12 08:50:00|2324.12|2323.62|2324.37|2323.87|2324.37|2323.87|2322.87|2322.37|750
1626080100000|2021-07-12 08:55:00|2324.24|2323.74|2323.87|2323.37|2324.37|2323.87|2323.37|2322.87|3776
1626080400000|2021-07-12 09:00:00|2323.99|2323.49|2325.49|2324.99|2325.74|2325.24|2322.99|2322.49|8090
1626080700000|2021-07-12 09:05:00|2325.62|2325.12|2324.37|2323.87|2326.12|2325.62|2323.62|2323.12|501
1626081000000|2021-07-12 09:10:00|2324.24|2323.74|2322.62|2322.12|2324.87|2324.37|2322.62|2322.12|512
1626081300000|2021-07-12 09:15:00|2322.49|2321.99|2321.37|2320.87|2323.12|2322.62|2320.62|2320.12|529
1626081600000|2021-07-12 09:20:00|2321.49|2320.99|2322.37|2321.87|2322.37|2321.87|2320.62|2320.12|312
1626081900000|2021-07-12 09:25:00|2322.24|2321.74|2323.12|2322.62|2323.12|2322.62|2321.37|2320.87|1292
1626082200000|2021-07-12 09:30:00|2322.99|2322.49|2323.37|2322.87|2324.12|2323.62|2322.62|2322.12|1427
1626082500000|2021-07-12 09:35:00|2323.49|2322.99|2322.87|2322.37|2323.87|2323.37|2322.62|2322.12|1238
1626082800000|2021-07-12 09:40:00|2322.74|2322.24|2321.37|2320.87|2323.12|2322.62|2321.37|2320.87|544
1626083100000|2021-07-12 09:45:00|2321.24|2320.74|2323.12|2322.62|2323.12|2322.62|2321.24|2320.74|860
1626083400000|2021-07-12 09:50:00|2323.37|2322.87|2325.37|2324.87|2325.37|2324.87|2322.62|2322.12|4801
1626083700000|2021-07-12 09:55:00|2325.24|2324.74|2324.24|2323.74|2325.99|2325.49|2323.37|2322.87|902
1626084000000|2021-07-12 10:00:00|2324.37|2323.87|2324.49|2323.99|2325.12|2324.62|2323.24|2322.74|359
1626084300000|2021-07-12 10:05:00|2324.62|2324.12|2322.37|2321.87|2324.62|2324.12|2322.37|2321.87|253
1626084600000|2021-07-12 10:10:00|2322.12|2321.62|2320.62|2320.12|2322.37|2321.87|2320.12|2319.62|715
1626084900000|2021-07-12 10:15:00|2320.49|2319.99|2322.99|2322.49|2323.87|2323.37|2320.37|2319.87|525
1626085200000|2021-07-12 10:20:00|2323.12|2322.62|2321.12|2320.62|2323.12|2322.62|2320.37|2319.87|240
1626085500000|2021-07-12 10:25:00|2320.99|2320.49|2322.49|2321.99|2322.99|2322.49|2320.87|2320.37|1158
1626085800000|2021-07-12 10:30:00|2322.37|2321.87|2322.99|2322.49|2323.37|2322.87|2321.37|2320.87|564
1626086100000|2021-07-12 10:35:00|2323.12|2322.62|2323.37|2322.87|2323.87|2323.37|2322.37|2321.87|260
1626086400000|2021-07-12 10:40:00|2323.24|2322.74|2323.37|2322.87|2323.87|2323.37|2322.87|2322.37|479
1626086700000|2021-07-12 10:45:00|2323.49|2322.99|2323.62|2323.12|2323.62|2323.12|2322.37|2321.87|340
1626087000000|2021-07-12 10:50:00|2323.49|2322.99|2323.37|2322.87|2323.62|2323.12|2322.62|2322.12|289
1626087300000|2021-07-12 10:55:00|2323.24|2322.74|2321.37|2320.87|2323.37|2322.87|2321.12|2320.62|1802
1626087600000|2021-07-12 11:00:00|2321.62|2321.12|2322.62|2322.12|2323.12|2322.62|2321.62|2321.12|548
1626087900000|2021-07-12 11:05:00|2322.74|2322.24|2323.24|2322.74|2324.37|2323.87|2322.74|2322.24|1941
1626088200000|2021-07-12 11:10:00|2323.37|2322.87|2323.99|2323.49|2324.37|2323.87|2322.87|2322.37|397
1626088500000|2021-07-12 11:15:00|2324.12|2323.62|2324.62|2324.12|2324.87|2324.37|2323.74|2323.24|169
1626088800000|2021-07-12 11:20:00|2324.74|2324.24|2324.37|2323.87|2324.99|2324.49|2323.62|2323.12|2125
1626089100000|2021-07-12 11:25:00|2324.62|2324.12|2323.87|2323.37|2324.62|2324.12|2323.62|2323.12|1667
1626089400000|2021-07-12 11:30:00|2323.99|2323.49|2324.62|2324.12|2324.87|2324.37|2323.87|2323.37|258
1626089700000|2021-07-12 11:35:00|2324.87|2324.37|2325.87|2325.37|2325.87|2325.37|2324.62|2324.12|268
1626090000000|2021-07-12 11:40:00|2325.78|2325.28|2325.28|2324.78|2326.03|2325.53|2324.53|2324.03|453
1626090300000|2021-07-12 11:45:00|2325.4|2324.9|2327.03|2326.53|2327.03|2326.53|2325.03|2324.53|246
1626090600000|2021-07-12 11:50:00|2326.9|2326.4|2326.53|2326.03|2327.78|2327.28|2326.03|2325.53|427
1626090900000|2021-07-12 11:55:00|2326.4|2325.9|2326.03|2325.53|2326.53|2326.03|2325.78|2325.28|346
1626091200000|2021-07-12 12:00:00|2326.15|2325.65|2325.78|2325.28|2326.28|2325.78|2325.28|2324.78|10311
1626091500000|2021-07-12 12:05:00|2325.9|2325.4|2325.53|2325.03|2326.03|2325.53|2325.28|2324.78|4885
1626091800000|2021-07-12 12:10:00|2325.65|2325.15|2324.53|2324.03|2325.78|2325.28|2324.53|2324.03|585
1626092100000|2021-07-12 12:15:00|2324.4|2323.9|2324.78|2324.28|2324.78|2324.28|2324.28|2323.78|274
1626092400000|2021-07-12 12:20:00|2324.65|2324.15|2325.78|2325.28|2326.28|2325.78|2324.65|2324.15|1535
1626092700000|2021-07-12 12:25:00|2325.9|2325.4|2326.28|2325.78|2326.78|2326.28|2325.4|2324.9|386
1626093000000|2021-07-12 12:30:00|2325.78|2325.28|2327.28|2326.78|2327.28|2326.78|2325.53|2325.03|851
1626093300000|2021-07-12 12:35:00|2327.4|2326.9|2327.28|2326.78|2327.78|2327.28|2327.15|2326.65|4186
1626093600000|2021-07-12 12:40:00|2327.15|2326.65|2328.28|2327.78|2329.03|2328.53|2327.03|2326.53|547
1626093900000|2021-07-12 12:45:00|2328.15|2327.65|2329.4|2328.9|2330.03|2329.53|2328.03|2327.53|510
1626094200000|2021-07-12 12:50:00|2329.53|2329.03|2330.03|2329.53|2330.03|2329.53|2328.78|2328.28|318
1626094500000|2021-07-12 12:55:00|2329.9|2329.4|2332.03|2331.53|2332.28|2331.78|2329.78|2329.28|641
1626094800000|2021-07-12 13:00:00|2332.15|2331.65|2331.78|2331.28|2332.28|2331.78|2331.15|2330.65|497
1626095100000|2021-07-12 13:05:00|2331.65|2331.15|2330.78|2330.28|2332.53|2332.03|2330.53|2330.03|1648
1626095400000|2021-07-12 13:10:00|2330.9|2330.4|2330.4|2329.9|2331.78|2331.28|2330.15|2329.65|517
1626095700000|2021-07-12 13:15:00|2330.53|2330.03|2331.03|2330.53|2331.4|2330.9|2330.28|2329.78|485
1626096000000|2021-07-12 13:20:00|2331.15|2330.65|2330.78|2330.28|2331.53|2331.03|2330.53|2330.03|738
1626096300000|2021-07-12 13:25:00|2330.9|2330.4|2331.65|2331.15|2331.78|2331.28|2330.53|2330.03|769
1626096600000|2021-07-12 13:30:00|2331.78|2331.28|2332.78|2332.28|2332.78|2332.28|2329.53|2329.03|1672
1626096900000|2021-07-12 13:35:00|2332.65|2332.15|2334.28|2333.78|2335.53|2335.03|2332.65|2332.15|1439
1626097200000|2021-07-12 13:40:00|2334.4|2333.9|2335.78|2335.28|2336.03|2335.53|2333.4|2332.9|2048
1626097500000|2021-07-12 13:45:00|2335.9|2335.4|2336.4|2335.9|2337.28|2336.78|2335.03|2334.53|3598
1626097800000|2021-07-12 13:50:00|2336.53|2336.03|2337.78|2337.28|2338.53|2338.03|2336.28|2335.78|1688
1626098100000|2021-07-12 13:55:00|2337.65|2337.15|2337.03|2336.53|2338.28|2337.78|2336.78|2336.28|1369
1626098400000|2021-07-12 14:00:00|2337.15|2336.65|2337.78|2337.28|2338.53|2338.03|2336.03|2335.53|1331
1626098700000|2021-07-12 14:05:00|2337.65|2337.15|2337.78|2337.28|2338.28|2337.78|2336.53|2336.03|1292
1626099000000|2021-07-12 14:10:00|2337.67|2337.17|2336.67|2336.17|2337.92|2337.42|2335.54|2335.04|1973
1626099300000|2021-07-12 14:15:00|2336.54|2336.04|2336.17|2335.67|2337.79|2337.29|2335.67|2335.17|1438
1626099600000|2021-07-12 14:20:00|2336.04|2335.54|2336.54|2336.04|2337.17|2336.67|2335.17|2334.67|985
1626099900000|2021-07-12 14:25:00|2336.42|2335.92|2335.67|2335.17|2337.17|2336.67|2335.42|2334.92|1013
1626100200000|2021-07-12 14:30:00|2335.92|2335.42|2336.42|2335.92|2337.79|2337.29|2335.67|2335.17|4557
1626100500000|2021-07-12 14:35:00|2336.67|2336.17|2336.42|2335.92|2337.42|2336.92|2335.79|2335.29|1253
1626100800000|2021-07-12 14:40:00|2336.54|2336.04|2336.17|2335.67|2336.67|2336.17|2335.67|2335.17|813
1626101100000|2021-07-12 14:45:00|2335.92|2335.42|2334.67|2334.17|2336.17|2335.67|2334.42|2333.92|2920
1626101400000|2021-07-12 14:50:00|2334.79|2334.29|2333.67|2333.17|2335.29|2334.79|2333.67|2333.17|2720
1626101700000|2021-07-12 14:55:00|2333.92|2333.42|2333.92|2333.42|2334.42|2333.92|2333.54|2333.04|785
1626102000000|2021-07-12 15:00:00|2333.79|2333.29|2334.42|2333.92|2334.42|2333.92|2332.92|2332.42|3031
1626102300000|2021-07-12 15:05:00|2334.54|2334.04|2335.42|2334.92|2335.42|2334.92|2334.42|2333.92|717
1626102600000|2021-07-12 15:10:00|2335.29|2334.79|2336.17|2335.67|2336.67|2336.17|2334.42|2333.92|1024
1626102900000|2021-07-12 15:15:00|2336.29|2335.79|2335.42|2334.92|2336.92|2336.42|2335.42|2334.92|1138
1626103200000|2021-07-12 15:20:00|2335.54|2335.04|2337.66|2336.16|2337.66|2336.79|2335.54|2335.04|3405
1626103500000|2021-07-12 15:25:00|2337.68|2336.18|2338.34|2336.84|2339.12|2337.62|2337.13|2335.63|4962
1626103800000|2021-07-12 15:30:00|2338.41|2336.91|2336.99|2335.59|2338.5|2337|2336.62|2335.22|19
1626104100000|2021-07-12 15:35:00|2336.87|2335.47|2335.99|2334.59|2337.62|2336.22|2335.62|2334.22|0
1626104400000|2021-07-12 15:40:00|2335.87|2334.47|2335.74|2334.34|2335.99|2334.59|2335.37|2333.97|0
1626104700000|2021-07-12 15:45:00|2335.62|2334.22|2337.24|2335.84|2337.49|2336.09|2335.62|2334.22|0
1626105000000|2021-07-12 15:50:00|2337.62|2336.22|2337.24|2335.84|2337.62|2336.22|2337.24|2335.84|0
1626105300000|2021-07-12 15:55:00|2337.37|2335.97|2337.43|2335.93|2337.87|2336.47|2337.24|2335.84|162430
1626105600000|2021-07-12 16:00:00|2337.42|2335.92|2338.17|2336.67|2338.2|2336.7|2337.42|2335.92|0
1626105900000|2021-07-12 16:05:00|2338.18|2336.68|2338.31|2336.81|2338.41|2336.91|2337.82|2336.32|0
1626106200000|2021-07-12 16:10:00|2338.33|2336.83|2338.33|2336.83|2338.36|2336.86|2337.82|2336.32|0
1626106500000|2021-07-12 16:15:00|2338.29|2336.79|2338.38|2336.88|2338.65|2337.15|2338.08|2336.58|0
1626106800000|2021-07-12 16:20:00|2338.4|2336.9|2337.63|2336.13|2338.43|2336.93|2337.14|2335.64|0
1626107100000|2021-07-12 16:25:00|2337.64|2336.14|2337.62|2336.12|2337.66|2336.16|2337.37|2335.87|0
1626107400000|2021-07-12 16:30:00|2337.6|2336.1|2337.99|2336.49|2338.14|2336.64|2337.37|2335.87|0
1626107700000|2021-07-12 16:35:00|2337.96|2336.46|2337.4|2335.9|2338.14|2336.64|2337.37|2335.87|0
1626108000000|2021-07-12 16:40:00|2337.37|2335.87|2337.63|2336.13|2337.67|2336.17|2337.17|2335.67|0
1626108300000|2021-07-12 16:45:00|2337.64|2336.14|2337.43|2335.93|2337.89|2336.39|2337.43|2335.93|0
1626108600000|2021-07-12 16:50:00|2337.42|2335.92|2337.14|2335.64|2337.42|2335.92|2337.13|2335.63|0
1626108900000|2021-07-12 16:55:00|2337.13|2335.63|2337.17|2335.67|2337.39|2335.89|2336.62|2335.12|0
1626109200000|2021-07-12 17:00:00|2337.15|2335.65|2337.68|2336.18|2337.91|2336.41|2337.15|2335.65|0
1626109500000|2021-07-12 17:05:00|2337.75|2336.25|2337.05|2335.55|2337.91|2336.41|2336.79|2335.29|0
1626109800000|2021-07-12 17:10:00|2337.06|2335.56|2336.8|2335.3|2337.31|2335.81|2336.79|2335.29|0
1626110100000|2021-07-12 17:15:00|2336.82|2335.32|2336.68|2335.18|2336.93|2335.43|2336.23|2334.73|0
1626110400000|2021-07-12 17:20:00|2336.67|2335.17|2336.92|2335.42|2337.05|2335.55|2336.41|2334.91|0
1626110700000|2021-07-12 17:25:00|2336.91|2335.41|2337.21|2335.71|2337.21|2335.71|2336.68|2335.18|0
1626111000000|2021-07-12 17:30:00|2337.2|2335.7|2336.93|2335.43|2337.46|2335.96|2336.92|2335.42|0
1626111300000|2021-07-12 17:35:00|2336.94|2335.44|2337.42|2335.92|2337.47|2335.97|2336.93|2335.43|0
1626111600000|2021-07-12 17:40:00|2337.4|2335.9|2336.9|2335.4|2337.66|2336.16|2336.88|2335.38|0
1626111900000|2021-07-12 17:45:00|2336.91|2335.41|2335.88|2334.38|2336.91|2335.41|2335.87|2334.37|0
1626112200000|2021-07-12 17:50:00|2335.95|2334.45|2336.39|2334.89|2336.39|2334.89|2335.88|2334.38|0
1626112500000|2021-07-12 17:55:00|2336.35|2334.85|2336.64|2335.14|2336.87|2335.37|2336.13|2334.63|0
1626112800000|2021-07-12 18:00:00|2336.73|2335.23|2336.88|2335.38|2337.13|2335.63|2336.62|2335.12|0
1626113100000|2021-07-12 18:05:00|2336.9|2335.4|2337.18|2335.68|2337.2|2335.7|2336.71|2335.21|0
1626113400000|2021-07-12 18:10:00|2337.17|2335.67|2337.16|2335.66|2337.21|2335.71|2336.91|2335.41|0
1626113700000|2021-07-12 18:15:00|2337.17|2335.67|2337.68|2336.18|2337.68|2336.18|2337.14|2335.64|0
1626114000000|2021-07-12 18:20:00|2337.66|2336.16|2337.96|2336.46|2337.98|2336.48|2337.66|2336.16|0
1626114300000|2021-07-12 18:25:00|2337.98|2336.48|2338.02|2336.52|2338.02|2336.52|2337.73|2336.23|0
1626114600000|2021-07-12 18:30:00|2338.04|2336.54|2338.28|2336.78|2338.66|2337.16|2338.04|2336.54|0
1626114900000|2021-07-12 18:35:00|2338.3|2336.8|2337.3|2335.8|2338.53|2337.03|2337.3|2335.8|0
1626115200000|2021-07-12 18:40:00|2337.31|2335.81|2337.53|2336.03|2337.57|2336.07|2337.3|2335.8|0
1626115500000|2021-07-12 18:45:00|2337.54|2336.04|2336.76|2335.26|2337.54|2336.04|2336.76|2335.26|0
1626115800000|2021-07-12 18:50:00|2336.78|2335.28|2337.06|2335.56|2337.27|2335.77|2336.78|2335.28|0
1626116100000|2021-07-12 18:55:00|2337.12|2335.62|2337.5|2336|2337.79|2336.29|2337.01|2335.51|0
1626116400000|2021-07-12 19:00:00|2337.52|2336.02|2337.29|2335.79|2337.76|2336.26|2337.19|2335.69|0
1626116700000|2021-07-12 19:05:00|2337.26|2335.76|2337.97|2336.47|2337.99|2336.49|2337.19|2335.69|0
1626117000000|2021-07-12 19:10:00|2337.9|2336.4|2337.31|2335.81|2338.06|2336.56|2337.31|2335.81|0
1626117300000|2021-07-12 19:15:00|2337.32|2335.82|2337.83|2336.33|2337.84|2336.34|2337.32|2335.82|0
1626117600000|2021-07-12 19:20:00|2337.82|2336.32|2337.82|2336.32|2338.1|2336.6|2337.76|2336.26|0
1626117900000|2021-07-12 19:25:00|2337.83|2336.33|2338.1|2336.6|2338.11|2336.61|2337.82|2336.32|0
1626118200000|2021-07-12 19:30:00|2338.08|2336.58|2338.19|2336.69|2338.51|2337.01|2337.98|2336.48|0
1626118500000|2021-07-12 19:35:00|2338.15|2336.65|2337.32|2335.82|2338.38|2336.88|2337.14|2335.64|0
1626118800000|2021-07-12 19:40:00|2337.33|2335.83|2337.13|2335.63|2337.61|2336.11|2336.87|2335.37|0
1626119100000|2021-07-12 19:45:00|2337.09|2335.59|2336.92|2335.42|2337.18|2335.68|2336.15|2334.65|0
1626119400000|2021-07-12 19:50:00|2336.94|2335.44|2337.41|2335.91|2337.93|2336.43|2336.6|2335.1|0
1626119700000|2021-07-12 19:55:00|2337.45|2335.95|2337.3|2335.8|2337.96|2336.46|2336.33|2334.83|0
1626120000000|2021-07-12 20:00:00|2337.28|2335.78|2337.44|2335.94|2337.88|2336.38|2336.9|2335.4|0
1626120300000|2021-07-12 20:05:00|2337.42|2335.92|2337.44|2335.94|2337.55|2336.05|2337.13|2335.63|0
1626120600000|2021-07-12 20:10:00|2337.46|2335.96|2337.13|2335.63|2337.76|2336.26|2337.13|2335.63|0
1626120900000|2021-07-12 20:15:00|2337.11|2335.61|2337.23|2335.73|2337.44|2335.94|2337.03|2335.53|0
1626121200000|2021-07-12 20:20:00|2337.25|2335.75|2337.34|2335.84|2337.55|2336.05|2337.25|2335.75|0
1626121500000|2021-07-12 20:25:00|2337.36|2335.86|2337.44|2335.94|2337.55|2336.05|2337.34|2335.84|0
1626121800000|2021-07-12 20:30:00|2337.46|2335.96|2337.97|2336.47|2337.97|2336.47|2337.46|2335.96|0
1626122100000|2021-07-12 20:35:00|2337.95|2336.45|2337.76|2336.26|2337.97|2336.47|2337.76|2336.26|0
1626122400000|2021-07-12 20:40:00|2337.79|2336.29|2337.55|2336.05|2337.97|2336.47|2337.55|2336.05|0
1626122700000|2021-07-12 20:45:00|2337.57|2336.07|2337.03|2335.53|2337.65|2336.15|2337.03|2335.53|0
1626123000000|2021-07-12 20:50:00|2337.04|2335.54|2337.03|2335.53|2337.23|2335.73|2336.88|2335.38|0
1626123300000|2021-07-12 20:55:00|2337.04|2335.54|2336.83|2335.33|2337.13|2335.63|2336.72|2335.22|0
1626123600000|2021-07-12 21:00:00|2336.87|2335.37|2336.87|2335.37|2336.91|2335.41|2336.83|2335.33|0
1626123900000|2021-07-12 21:05:00|2336.83|2335.33|2336.91|2335.41|2336.91|2335.41|2336.83|2335.33|0
1626124200000|2021-07-12 21:10:00|2336.95|2335.45|2336.91|2335.41|2337.08|2335.58|2336.91|2335.41|0
1626124500000|2021-07-12 21:15:00|2336.87|2335.37|2336.91|2335.41|2337.04|2335.54|2336.7|2335.2|0
1626124800000|2021-07-12 21:20:00|2336.87|2335.37|2336.74|2335.24|2336.87|2335.37|2336.74|2335.24|0
1626125100000|2021-07-12 21:25:00|2336.73|2335.23|2336.82|2335.32|2336.86|2335.36|2336.69|2335.19|0
1626125400000|2021-07-12 21:30:00|2336.86|2335.36|2336.86|2335.36|2336.86|2335.36|2336.86|2335.36|0
1626125700000|2021-07-12 21:35:00|2336.82|2335.32|2336.82|2335.32|2336.82|2335.32|2336.82|2335.32|0
1626126000000|2021-07-12 21:40:00|2336.86|2335.36|2336.94|2335.44|2337.03|2335.53|2336.73|2335.23|0
1626126300000|2021-07-12 21:45:00|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|2336.77|2335.27|0
1626126600000|2021-07-12 21:50:00|2337.03|2335.53|2336.99|2335.49|2337.03|2335.53|2336.94|2335.44|0
1626126900000|2021-07-12 21:55:00|2336.9|2335.4|2336.99|2335.49|2337.03|2335.53|2336.9|2335.4|0
1626127200000|2021-07-12 22:00:00|2337.04|2335.54|2337.12|2335.62|2337.49|2335.99|2336.76|2335.26|0
1626127500000|2021-07-12 22:05:00|2337.13|2335.63|2336.76|2335.26|2337.17|2335.67|2336.66|2335.16|0
1626127800000|2021-07-12 22:10:00|2336.75|2335.25|2336.76|2335.26|2336.76|2335.26|2336.66|2335.16|0
1626128100000|2021-07-12 22:15:00|2336.78|2335.28|2336.76|2335.26|2337.02|2335.52|2336.76|2335.26|0
1626128400000|2021-07-12 22:20:00|2336.78|2335.28|2336.76|2335.26|2337.02|2335.52|2336.76|2335.26|0
1626128700000|2021-07-12 22:25:00|2336.77|2335.27|2336.85|2335.35|2337.02|2335.52|2336.74|2335.24|0
1626129000000|2021-07-12 22:30:00|2336.83|2335.33|2336.54|2335.04|2336.83|2335.33|2336.43|2334.93|0
1626129300000|2021-07-12 22:35:00|2336.53|2335.03|2336.33|2334.83|2336.54|2335.04|2336.33|2334.83|0
1626129600000|2021-07-12 22:40:00|2336.31|2334.81|2336.36|2334.86|2336.42|2334.92|2336.22|2334.72|0
1626129900000|2021-07-12 22:45:00|2336.35|2334.85|2336.26|2334.76|2336.36|2334.86|2336.26|2334.76|0
1626130200000|2021-07-12 22:50:00|2336.25|2334.75|2336.15|2334.65|2336.25|2334.75|2336.15|2334.65|0
1626130500000|2021-07-12 22:55:00|2336.14|2334.64|2335.94|2334.44|2336.15|2334.65|2335.8|2334.3|0
1626130800000|2021-07-12 23:00:00|2335.96|2334.46|2336.26|2334.76|2336.26|2334.76|2335.8|2334.3|0
1626131100000|2021-07-12 23:05:00|2336.24|2334.74|2336.15|2334.65|2336.36|2334.86|2336.15|2334.65|0
1626131400000|2021-07-12 23:10:00|2336.13|2334.63|2336.15|2334.65|2336.15|2334.65|2336.05|2334.55|0
1626131700000|2021-07-12 23:15:00|2336.16|2334.66|2336.36|2334.86|2336.47|2334.97|2336.15|2334.65|0
1626132000000|2021-07-12 23:20:00|2336.35|2334.85|2336.26|2334.76|2336.35|2334.85|2336.26|2334.76|0
1626132300000|2021-07-12 23:25:00|2336.27|2334.77|2336.36|2334.86|2336.36|2334.86|2336.15|2334.65|0
1626132600000|2021-07-12 23:30:00|2336.38|2334.88|2336.67|2335.17|2336.67|2335.17|2336.36|2334.86|0
1626132900000|2021-07-12 23:35:00|2336.69|2335.19|2336.78|2335.28|2336.78|2335.28|2336.57|2335.07|0
1626133200000|2021-07-12 23:40:00|2336.76|2335.26|2336.67|2335.17|2336.78|2335.28|2336.67|2335.17|0
1626133500000|2021-07-12 23:45:00|2336.68|2335.18|2336.93|2335.43|2337.03|2335.53|2336.67|2335.17|0
1626133800000|2021-07-12 23:50:00|2336.94|2335.44|2337.55|2336.05|2337.6|2336.1|2336.93|2335.43|0
1626134100000|2021-07-12 23:55:00|2337.56|2336.06|2337.45|2335.95|2337.66|2336.16|2337.34|2335.84|0
1626134400000|2021-07-13 00:00:00|2337.43|2335.93|2337.03|2335.53|2337.66|2336.16|2336.93|2335.43|0
1626134700000|2021-07-13 00:05:00|2337.05|2335.55|2337.55|2336.05|2337.66|2336.16|2337.03|2335.53|0
1626135000000|2021-07-13 00:10:00|2337.57|2336.07|2337.45|2335.95|2337.66|2336.16|2337.45|2335.95|0
1626135300000|2021-07-13 00:15:00|2337.5|2336|2337.62|2336.12|2338.37|2336.87|2337.5|2336|0
1626135600000|2021-07-13 00:20:00|2337.61|2336.11|2338.09|2336.59|2338.09|2336.59|2337.36|2335.86|0
1626135900000|2021-07-13 00:25:00|2338.05|2336.55|2338.55|2337.05|2338.59|2337.09|2337.94|2336.44|0
1626136200000|2021-07-13 00:30:00|2338.51|2337.01|2339.05|2337.55|2339.16|2337.66|2338.4|2336.9|0
1626136500000|2021-07-13 00:35:00|2339.04|2337.54|2339.05|2337.55|2339.54|2338.04|2339.04|2337.54|0
1626136800000|2021-07-13 00:40:00|2339.06|2337.56|2339.28|2337.78|2339.53|2338.03|2339.06|2337.56|0
1626137100000|2021-07-13 00:45:00|2339.29|2337.79|2339.31|2337.81|2339.8|2338.3|2339.29|2337.79|0
1626137400000|2021-07-13 00:50:00|2339.35|2337.85|2339.63|2338.13|2339.63|2338.13|2339.3|2337.8|0
1626137700000|2021-07-13 00:55:00|2339.59|2338.09|2339.28|2337.78|2339.77|2338.27|2339.02|2337.52|0
1626138000000|2021-07-13 01:00:00|2339.29|2337.79|2338.6|2337.1|2339.3|2337.8|2338.22|2336.72|0
1626138300000|2021-07-13 01:05:00|2338.64|2337.14|2338.48|2336.98|2338.75|2337.25|2338.23|2336.73|0
1626138600000|2021-07-13 01:10:00|2338.4|2336.9|2337.72|2336.22|2338.48|2336.98|2337.72|2336.22|0
1626138900000|2021-07-13 01:15:00|2337.74|2336.24|2338.24|2336.74|2338.25|2336.75|2337.74|2336.24|0
1626139200000|2021-07-13 01:20:00|2338.25|2336.75|2338.01|2336.51|2338.26|2336.76|2337.75|2336.25|0
1626139500000|2021-07-13 01:25:00|2338.05|2336.55|2337.48|2335.98|2338.24|2336.74|2337.46|2335.96|0
1626139800000|2021-07-13 01:30:00|2337.47|2335.97|2336.48|2334.98|2337.47|2335.97|2335.83|2334.33|0
1626140100000|2021-07-13 01:35:00|2336.73|2335.23|2337.55|2336.05|2337.7|2336.2|2336.73|2335.23|0
1626140400000|2021-07-13 01:40:00|2337.59|2336.09|2336.94|2335.44|2337.68|2336.18|2336.68|2335.18|0
1626140700000|2021-07-13 01:45:00|2336.96|2335.46|2337.29|2335.79|2337.44|2335.94|2336.8|2335.3|0
1626141000000|2021-07-13 01:50:00|2337.3|2335.8|2337.94|2336.44|2338.04|2336.54|2336.96|2335.46|0
1626141300000|2021-07-13 01:55:00|2337.96|2336.46|2338.95|2337.45|2339.07|2337.57|2337.94|2336.44|0
1626141600000|2021-07-13 02:00:00|2338.92|2337.42|2338.43|2336.93|2339.2|2337.7|2338.43|2336.93|0
1626141900000|2021-07-13 02:05:00|2338.47|2336.97|2338.16|2336.66|2338.93|2337.43|2337.93|2336.43|0
1626142200000|2021-07-13 02:10:00|2338.12|2336.62|2338.42|2336.92|2338.42|2336.92|2337.93|2336.43|0
1626142500000|2021-07-13 02:15:00|2338.43|2336.93|2338.68|2337.18|2338.69|2337.19|2338.42|2336.92|0
1626142800000|2021-07-13 02:20:00|2338.75|2337.25|2338.41|2336.91|2338.93|2337.43|2338.41|2336.91|0
1626143100000|2021-07-13 02:25:00|2338.4|2336.9|2337.9|2336.4|2338.4|2336.9|2337.67|2336.17|0
1626143400000|2021-07-13 02:30:00|2337.83|2336.33|2337.94|2336.44|2338.17|2336.67|2337.67|2336.17|0
1626143700000|2021-07-13 02:35:00|2337.93|2336.43|2338.22|2336.72|2338.45|2336.95|2337.93|2336.43|0
1626144000000|2021-07-13 02:40:00|2338.29|2336.79|2338.17|2336.67|2338.56|2337.06|2338.17|2336.67|0
1626144300000|2021-07-13 02:45:00|2338.19|2336.69|2338.19|2336.69|2338.27|2336.77|2338.16|2336.66|0
1626144600000|2021-07-13 02:50:00|2338.18|2336.68|2338.42|2336.92|2338.42|2336.92|2338.17|2336.67|0
1626144900000|2021-07-13 02:55:00|2338.35|2336.85|2337.93|2336.43|2338.42|2336.92|2337.92|2336.42|0
1626145200000|2021-07-13 03:00:00|2337.94|2336.44|2338.29|2336.79|2338.68|2337.18|2337.93|2336.43|0
1626145500000|2021-07-13 03:05:00|2338.32|2336.82|2338.17|2336.67|2338.43|2336.93|2338.17|2336.67|0
1626145800000|2021-07-13 03:10:00|2338.24|2336.74|2338.16|2336.66|2338.42|2336.92|2338.16|2336.66|0
1626146100000|2021-07-13 03:15:00|2338.17|2336.67|2338.29|2336.79|2338.67|2337.17|2338.17|2336.67|0
1626146400000|2021-07-13 03:20:00|2338.28|2336.78|2338.41|2336.91|2338.67|2337.17|2338.17|2336.67|0
1626146700000|2021-07-13 03:25:00|2338.42|2336.92|2338.44|2336.94|2338.66|2337.16|2338.18|2336.68|0
1626147000000|2021-07-13 03:30:00|2338.43|2336.93|2338.18|2336.68|2338.67|2337.17|2337.93|2336.43|0
1626147300000|2021-07-13 03:35:00|2338.21|2336.71|2338.16|2336.66|2338.42|2336.92|2337.92|2336.42|0
1626147600000|2021-07-13 03:40:00|2338.13|2336.63|2337.76|2336.26|2338.16|2336.66|2337.66|2336.16|0
1626147900000|2021-07-13 03:45:00|2337.79|2336.29|2337.89|2336.39|2338.13|2336.63|2337.64|2336.14|0
1626148200000|2021-07-13 03:50:00|2337.9|2336.4|2338.13|2336.63|2338.38|2336.88|2337.9|2336.4|0
1626148500000|2021-07-13 03:55:00|2338.12|2336.62|2338.13|2336.63|2338.14|2336.64|2338.12|2336.62|0
1626148800000|2021-07-13 04:00:00|2338.17|2336.67|2337.86|2336.36|2338.23|2336.73|2337.86|2336.36|0
1626149100000|2021-07-13 04:05:00|2337.79|2336.29|2337.87|2336.37|2337.89|2336.39|2337.63|2336.13|0
1626149400000|2021-07-13 04:10:00|2337.89|2336.39|2337.4|2335.9|2338.12|2336.62|2337.28|2335.78|0
1626149700000|2021-07-13 04:15:00|2337.47|2335.97|2338.13|2336.63|2338.13|2336.63|2337.27|2335.77|0
1626150000000|2021-07-13 04:20:00|2338.15|2336.65|2338.12|2336.62|2338.37|2336.87|2337.87|2336.37|0
1626150300000|2021-07-13 04:25:00|2338.11|2336.61|2337.89|2336.39|2338.12|2336.62|2337.87|2336.37|0
1626150600000|2021-07-13 04:30:00|2337.92|2336.42|2337.73|2336.23|2338.13|2336.63|2337.64|2336.14|0
1626150900000|2021-07-13 04:35:00|2337.72|2336.22|2337.94|2336.44|2337.96|2336.46|2337.71|2336.21|0
1626151200000|2021-07-13 04:40:00|2337.95|2336.45|2338.19|2336.69|2338.19|2336.69|2337.71|2336.21|0
1626151500000|2021-07-13 04:45:00|2338.18|2336.68|2337.93|2336.43|2338.19|2336.69|2337.8|2336.3|0
1626151800000|2021-07-13 04:50:00|2337.86|2336.36|2338.18|2336.68|2338.18|2336.68|2337.7|2336.2|0
1626152100000|2021-07-13 04:55:00|2338.17|2336.67|2337.93|2336.43|2338.18|2336.68|2337.68|2336.18|0
1626152400000|2021-07-13 05:00:00|2337.94|2336.44|2337.78|2336.28|2338.19|2336.69|2337.68|2336.18|0
1626152700000|2021-07-13 05:05:00|2337.77|2336.27|2337.41|2335.91|2337.92|2336.42|2337.41|2335.91|0
1626153000000|2021-07-13 05:10:00|2337.37|2335.87|2337.41|2335.91|2337.64|2336.14|2337.16|2335.66|0
1626153300000|2021-07-13 05:15:00|2337.4|2335.9|2337.44|2335.94|2337.67|2336.17|2337.4|2335.9|0
1626153600000|2021-07-13 05:20:00|2337.43|2335.93|2337.06|2335.56|2337.54|2336.04|2336.96|2335.46|0
1626153900000|2021-07-13 05:25:00|2337.1|2335.6|2337.39|2335.89|2337.39|2335.89|2336.91|2335.41|0
1626154200000|2021-07-13 05:30:00|2337.4|2335.9|2337.68|2336.18|2337.76|2336.26|2337.4|2335.9|0
1626154500000|2021-07-13 05:35:00|2337.64|2336.14|2337.2|2335.7|2337.64|2336.14|2336.97|2335.47|0
1626154800000|2021-07-13 05:40:00|2337.22|2335.72|2337.44|2335.94|2337.46|2335.96|2337.19|2335.69|0
1626155100000|2021-07-13 05:45:00|2337.45|2335.95|2337.17|2335.67|2337.67|2336.17|2337.16|2335.66|0
1626155400000|2021-07-13 05:50:00|2337.16|2335.66|2336.88|2335.38|2337.17|2335.67|2336.86|2335.36|0
1626155700000|2021-07-13 05:55:00|2336.95|2335.45|2336.39|2334.89|2337.12|2335.62|2336.15|2334.65|0
1626156000000|2021-07-13 06:00:00|2336.38|2334.88|2335.92|2334.42|2336.9|2335.4|2335.44|2333.94|0
1626156300000|2021-07-13 06:05:00|2335.93|2334.43|2335.89|2334.39|2336.86|2335.36|2335.77|2334.27|0
1626156600000|2021-07-13 06:10:00|2335.9|2334.4|2335.15|2333.65|2336.01|2334.51|2334.78|2333.28|0
1626156900000|2021-07-13 06:15:00|2335.16|2333.66|2335.33|2333.83|2335.89|2334.39|2334.76|2333.26|0
1626157200000|2021-07-13 06:20:00|2335.32|2333.82|2336.06|2334.56|2336.07|2334.57|2334.84|2333.34|0
1626157500000|2021-07-13 06:25:00|2335.98|2334.48|2335.3|2333.8|2336.07|2334.57|2335.05|2333.55|0
1626157800000|2021-07-13 06:30:00|2335.31|2333.81|2338.12|2336.72|2338.37|2336.97|2334.83|2333.33|24
1626158100000|2021-07-13 06:35:00|2338.24|2336.84|2337.49|2336.09|2339.37|2337.97|2337.49|2336.09|62
1626158400000|2021-07-13 06:40:00|2337.62|2336.22|2339.87|2338.47|2340.12|2338.72|2337.62|2336.22|1
1626158700000|2021-07-13 06:45:00|2339.74|2338.34|2339.37|2337.97|2339.87|2338.47|2339.24|2337.84|20
1626159000000|2021-07-13 06:50:00|2339.24|2337.84|2337.99|2336.59|2339.49|2338.09|2337.74|2336.34|12
1626159300000|2021-07-13 06:55:00|2338.55|2337.05|2339.16|2337.66|2339.2|2337.7|2338|2336.5|0
1626159600000|2021-07-13 07:00:00|2339.05|2337.55|2338.17|2337.67|2342.04|2341.54|2335.79|2335.29|4232
1626159900000|2021-07-13 07:05:00|2338.29|2337.79|2336.29|2335.79|2338.42|2337.92|2333.54|2333.04|3203
1626160200000|2021-07-13 07:10:00|2336.42|2335.92|2339.42|2338.92|2339.79|2339.29|2336.42|2335.92|4300
1626160500000|2021-07-13 07:15:00|2339.29|2338.79|2340.79|2340.29|2342.42|2341.92|2339.17|2338.67|1602
1626160800000|2021-07-13 07:20:00|2340.92|2340.42|2344.29|2343.79|2344.92|2344.42|2340.04|2339.54|3637
1626161100000|2021-07-13 07:25:00|2344.17|2343.67|2346.29|2345.79|2346.42|2345.92|2342.67|2342.17|3238
1626161400000|2021-07-13 07:30:00|2346.17|2345.67|2347.67|2347.17|2347.67|2347.17|2344.17|2343.67|1607
1626161700000|2021-07-13 07:35:00|2347.92|2347.42|2346.79|2346.29|2348.42|2347.92|2346.29|2345.79|7792
1626162000000|2021-07-13 07:40:00|2347.14|2346.64|2347.14|2346.64|2348.52|2348.02|2346.27|2345.77|2663
1626162300000|2021-07-13 07:45:00|2347.27|2346.77|2343.64|2343.14|2348.52|2348.02|2343.52|2343.02|1462
1626162600000|2021-07-13 07:50:00|2343.52|2343.02|2344.27|2343.77|2344.52|2344.02|2342.02|2341.52|1870
1626162900000|2021-07-13 07:55:00|2344.52|2344.02|2343.89|2343.39|2345.52|2345.02|2343.02|2342.52|7889
1626163200000|2021-07-13 08:00:00|2344.02|2343.52|2341.52|2341.02|2345.27|2344.77|2341.52|2341.02|6728
1626163500000|2021-07-13 08:05:00|2341.64|2341.14|2344.27|2343.77|2344.27|2343.77|2340.77|2340.27|3371
1626163800000|2021-07-13 08:10:00|2344.02|2343.52|2343.52|2343.02|2344.02|2343.52|2342.39|2341.89|1064
1626164100000|2021-07-13 08:15:00|2343.77|2343.27|2345.14|2344.64|2345.27|2344.77|2343.02|2342.52|1163
1626164400000|2021-07-13 08:20:00|2345.27|2344.77|2346.02|2345.52|2346.77|2346.27|2344.02|2343.52|11063
1626164700000|2021-07-13 08:25:00|2345.89|2345.39|2346.27|2345.77|2346.77|2346.27|2345.52|2345.02|729
1626165000000|2021-07-13 08:30:00|2346.02|2345.52|2345.52|2345.02|2346.52|2346.02|2344.27|2343.77|2093
1626165300000|2021-07-13 08:35:00|2345.64|2345.14|2345.52|2345.02|2347.02|2346.52|2345.02|2344.52|2229
1626165600000|2021-07-13 08:40:00|2345.64|2345.14|2347.27|2346.77|2347.39|2346.89|2345.52|2345.02|2208
1626165900000|2021-07-13 08:45:00|2347.14|2346.64|2345.77|2345.27|2347.27|2346.77|2345.77|2345.27|7654
1626166200000|2021-07-13 08:50:00|2345.89|2345.39|2347.27|2346.77|2347.27|2346.77|2345.02|2344.52|725
1626166500000|2021-07-13 08:55:00|2347.14|2346.64|2347.52|2347.02|2348.27|2347.77|2346.77|2346.27|1256
1626166800000|2021-07-13 09:00:00|2347.39|2346.89|2346.02|2345.52|2347.77|2347.27|2345.77|2345.27|826
1626167100000|2021-07-13 09:05:00|2346.27|2345.77|2347.02|2346.52|2347.27|2346.77|2345.89|2345.39|695
1626167400000|2021-07-13 09:10:00|2346.89|2346.39|2346.77|2346.27|2347.27|2346.77|2346.02|2345.52|827
1626167700000|2021-07-13 09:15:00|2346.89|2346.39|2348.27|2347.77|2349.52|2349.02|2346.89|2346.39|1309
1626168000000|2021-07-13 09:20:00|2348.02|2347.52|2347.52|2347.02|2348.39|2347.89|2347.52|2347.02|964
1626168300000|2021-07-13 09:25:00|2347.64|2347.14|2347.52|2347.02|2348.52|2348.02|2347.52|2347.02|807
1626168600000|2021-07-13 09:30:00|2347.64|2347.14|2350.14|2349.64|2350.52|2350.02|2347.52|2347.02|13039
1626168900000|2021-07-13 09:35:00|2350.02|2349.52|2350.02|2349.52|2350.77|2350.27|2349.27|2348.77|1632
1626169200000|2021-07-13 09:40:00|2350.14|2349.64|2349.89|2349.39|2351.02|2350.52|2349.77|2349.27|1098
1626169500000|2021-07-13 09:45:00|2349.77|2349.27|2349.89|2349.39|2350.14|2349.64|2349.02|2348.52|3786
1626169800000|2021-07-13 09:50:00|2349.77|2349.27|2349.02|2348.52|2350.14|2349.64|2348.89|2348.39|820
1626170100000|2021-07-13 09:55:00|2348.89|2348.39|2347.77|2347.27|2348.89|2348.39|2347.27|2346.77|3988
1626170400000|2021-07-13 10:00:00|2347.89|2347.39|2348.27|2347.77|2349.52|2349.02|2347.77|2347.27|805
1626170700000|2021-07-13 10:05:00|2348.39|2347.89|2347.64|2347.14|2348.64|2348.14|2347.02|2346.52|1071
1626171000000|2021-07-13 10:10:00|2347.52|2347.02|2347.77|2347.27|2348.27|2347.77|2347.27|2346.77|799
1626171300000|2021-07-13 10:15:00|2347.64|2347.14|2350.64|2350.14|2351.02|2350.52|2347.64|2347.14|861
1626171600000|2021-07-13 10:20:00|2350.77|2350.27|2349.77|2349.27|2350.77|2350.27|2349.02|2348.52|1089
1626171900000|2021-07-13 10:25:00|2349.89|2349.39|2349.02|2348.52|2349.89|2349.39|2349.02|2348.52|1285
1626172200000|2021-07-13 10:30:00|2349.14|2348.64|2349.52|2349.02|2350.27|2349.77|2349.02|2348.52|1408
1626172500000|2021-07-13 10:35:00|2349.39|2348.89|2350.27|2349.77|2350.52|2350.02|2349.02|2348.52|1409
1626172800000|2021-07-13 10:40:00|2350.14|2349.64|2351.27|2350.77|2351.39|2350.89|2350.02|2349.52|2100
1626173100000|2021-07-13 10:45:00|2351.39|2350.89|2349.27|2348.77|2351.52|2351.02|2349.27|2348.77|1078
1626173400000|2021-07-13 10:50:00|2349.39|2348.89|2350.27|2349.77|2350.52|2350.02|2349.02|2348.52|1373
1626173700000|2021-07-13 10:55:00|2350.14|2349.64|2350.77|2350.27|2351.02|2350.52|2350.02|2349.52|1513
1626174000000|2021-07-13 11:00:00|2350.52|2350.02|2350.52|2350.02|2350.52|2350.02|2348.77|2348.27|1452
1626174300000|2021-07-13 11:05:00|2350.64|2350.14|2352.77|2352.27|2353.27|2352.77|2350.27|2349.77|1060
1626174600000|2021-07-13 11:10:00|2352.52|2352.02|2353.52|2353.02|2353.52|2353.02|2352.02|2351.52|1460
1626174900000|2021-07-13 11:15:00|2353.64|2353.14|2351.77|2351.27|2353.89|2353.39|2351.77|2351.27|1116
1626175200000|2021-07-13 11:20:00|2351.89|2351.39|2352.27|2351.77|2352.77|2352.27|2351.64|2351.14|3557
1626175500000|2021-07-13 11:25:00|2352.52|2352.02|2352.02|2351.52|2352.52|2352.02|2351.27|2350.77|611
1626175800000|2021-07-13 11:30:00|2352.27|2351.77|2351.02|2350.52|2353.02|2352.52|2350.77|2350.27|2582
1626176100000|2021-07-13 11:35:00|2351.14|2350.64|2349.77|2349.27|2351.52|2351.02|2349.77|2349.27|1661
1626176400000|2021-07-13 11:40:00|2349.71|2349.21|2350.96|2350.46|2351.46|2350.96|2349.71|2349.21|685
1626176700000|2021-07-13 11:45:00|2351.08|2350.58|2350.96|2350.46|2351.46|2350.96|2350.71|2350.21|2645
1626177000000|2021-07-13 11:50:00|2351.08|2350.58|2349.96|2349.46|2351.21|2350.71|2349.21|2348.71|680
1626177300000|2021-07-13 11:55:00|2349.83|2349.33|2349.21|2348.71|2350.46|2349.96|2348.96|2348.46|1163
1626177600000|2021-07-13 12:00:00|2349.46|2348.96|2348.21|2347.71|2349.46|2348.96|2347.96|2347.46|1516
1626177900000|2021-07-13 12:05:00|2348.08|2347.58|2347.71|2347.21|2348.46|2347.96|2347.46|2346.96|543
1626178200000|2021-07-13 12:10:00|2347.46|2346.96|2347.71|2347.21|2348.08|2347.58|2347.21|2346.71|526
1626178500000|2021-07-13 12:15:00|2347.96|2347.46|2347.71|2347.21|2348.08|2347.58|2347.46|2346.96|598
1626178800000|2021-07-13 12:20:00|2347.96|2347.46|2346.21|2345.71|2347.96|2347.46|2345.96|2345.46|2827
1626179100000|2021-07-13 12:25:00|2346.46|2345.96|2346.21|2345.71|2347.08|2346.58|2346.21|2345.71|1980
1626179400000|2021-07-13 12:30:00|2346.33|2345.83|2345.71|2345.21|2346.96|2346.46|2343.08|2342.58|2804
1626179700000|2021-07-13 12:35:00|2345.58|2345.08|2344.21|2343.71|2347.46|2346.96|2343.21|2342.71|1275
1626180000000|2021-07-13 12:40:00|2344.08|2343.58|2344.46|2343.96|2345.08|2344.58|2343.46|2342.96|1108
1626180300000|2021-07-13 12:45:00|2344.33|2343.83|2344.96|2344.46|2344.96|2344.46|2343.33|2342.83|1333
1626180600000|2021-07-13 12:50:00|2344.83|2344.33|2343.71|2343.21|2345.71|2345.21|2343.21|2342.71|983
1626180900000|2021-07-13 12:55:00|2343.96|2343.46|2342.96|2342.46|2344.71|2344.21|2342.83|2342.33|652
1626181200000|2021-07-13 13:00:00|2343.08|2342.58|2343.96|2343.46|2344.46|2343.96|2342.71|2342.21|962
1626181500000|2021-07-13 13:05:00|2344.08|2343.58|2344.21|2343.71|2345.08|2344.58|2343.71|2343.21|721
1626181800000|2021-07-13 13:10:00|2344.08|2343.58|2344.21|2343.71|2345.33|2344.83|2343.71|2343.21|659
1626182100000|2021-07-13 13:15:00|2344.33|2343.83|2345.46|2344.96|2345.71|2345.21|2344.33|2343.83|1126
1626182400000|2021-07-13 13:20:00|2345.21|2344.71|2345.96|2345.46|2346.21|2345.71|2344.96|2344.46|673
1626182700000|2021-07-13 13:25:00|2345.71|2345.21|2347.21|2346.71|2347.33|2346.83|2345.46|2344.96|961
1626183000000|2021-07-13 13:30:00|2347.08|2346.58|2347.46|2346.96|2348.83|2348.33|2347.08|2346.58|3443
1626183300000|2021-07-13 13:35:00|2347.21|2346.71|2347.96|2347.46|2349.46|2348.96|2345.96|2345.46|1883
1626183600000|2021-07-13 13:40:00|2348.08|2347.58|2348.21|2347.71|2349.08|2348.58|2347.58|2347.08|4276
1626183900000|2021-07-13 13:45:00|2348.08|2347.58|2347.46|2346.96|2348.46|2347.96|2347.21|2346.71|1470
1626184200000|2021-07-13 13:50:00|2347.33|2346.83|2347.21|2346.71|2347.71|2347.21|2346.46|2345.96|867
1626184500000|2021-07-13 13:55:00|2347.08|2346.58|2345.96|2345.46|2347.21|2346.71|2345.71|2345.21|1498
1626184800000|2021-07-13 14:00:00|2345.83|2345.33|2345.21|2344.71|2346.96|2346.46|2344.83|2344.33|2771
1626185100000|2021-07-13 14:05:00|2345.46|2344.96|2346.21|2345.71|2346.46|2345.96|2345.21|2344.71|2889
1626185400000|2021-07-13 14:10:00|2346.38|2345.88|2346.63|2346.13|2346.88|2346.38|2345.88|2345.38|1165
1626185700000|2021-07-13 14:15:00|2346.5|2346|2347.38|2346.88|2347.38|2346.88|2346.38|2345.88|930
1626186000000|2021-07-13 14:20:00|2347.25|2346.75|2348.63|2348.13|2348.88|2348.38|2346.5|2346|3655
1626186300000|2021-07-13 14:25:00|2348.5|2348|2348.13|2347.63|2348.88|2348.38|2347.38|2346.88|1198
1626186600000|2021-07-13 14:30:00|2347.88|2347.38|2346.88|2346.38|2348.13|2347.63|2346.88|2346.38|1147
1626186900000|2021-07-13 14:35:00|2347|2346.5|2345.13|2344.63|2347|2346.5|2344.88|2344.38|3682
1626187200000|2021-07-13 14:40:00|2345|2344.5|2344.38|2343.88|2345.38|2344.88|2343.38|2342.88|1475
1626187500000|2021-07-13 14:45:00|2344.5|2344|2344.13|2343.63|2344.88|2344.38|2343.63|2343.13|1698
1626187800000|2021-07-13 14:50:00|2344|2343.5|2344.63|2344.13|2345.63|2345.13|2343.13|2342.63|3180
1626188100000|2021-07-13 14:55:00|2344.5|2344|2344.88|2344.38|2345.5|2345|2344.38|2343.88|1905
1626188400000|2021-07-13 15:00:00|2345|2344.5|2343.38|2342.88|2345.13|2344.63|2343.38|2342.88|3582
1626188700000|2021-07-13 15:05:00|2343.5|2343|2345.13|2344.63|2345.75|2345.25|2343.13|2342.63|1446
1626189000000|2021-07-13 15:10:00|2345|2344.5|2346.63|2346.13|2346.63|2346.13|2344.63|2344.13|4107
1626189300000|2021-07-13 15:15:00|2346.75|2346.25|2347.88|2347.38|2348.13|2347.63|2346.63|2346.13|2016
1626189600000|2021-07-13 15:20:00|2347.63|2347.13|2349.13|2347.63|2349.38|2348.88|2347.63|2347.13|4390
1626189900000|2021-07-13 15:25:00|2349.14|2347.64|2348.79|2347.29|2349.57|2348.07|2348.59|2347.09|5807
1626190200000|2021-07-13 15:30:00|2348.76|2347.26|2348.7|2347.3|2349.08|2347.68|2345.95|2344.55|11
1626190500000|2021-07-13 15:35:00|2348.83|2347.43|2351.2|2349.8|2351.95|2350.55|2348.83|2347.43|0
1626190800000|2021-07-13 15:40:00|2351.45|2350.05|2351.08|2349.68|2351.45|2350.05|2350.95|2349.55|0
1626191100000|2021-07-13 15:45:00|2350.95|2349.55|2351.33|2349.93|2351.45|2350.05|2350.95|2349.55|0
1626191400000|2021-07-13 15:50:00|2351.2|2349.8|2351.45|2350.05|2351.45|2350.05|2351.2|2349.8|0
1626191700000|2021-07-13 15:55:00|2351.08|2349.68|2351.11|2349.61|2351.2|2349.8|2350.58|2349.18|231860
1626192000000|2021-07-13 16:00:00|2351.1|2349.6|2351.08|2349.58|2351.44|2349.94|2350.91|2349.41|0
1626192300000|2021-07-13 16:05:00|2351.06|2349.56|2351.35|2349.85|2351.37|2349.87|2350.8|2349.3|0
1626192600000|2021-07-13 16:10:00|2351.34|2349.84|2351.28|2349.78|2351.36|2349.86|2350.79|2349.29|0
1626192900000|2021-07-13 16:15:00|2351.27|2349.77|2351.04|2349.54|2351.28|2349.78|2350.72|2349.22|0
1626193200000|2021-07-13 16:20:00|2351.08|2349.58|2351.18|2349.68|2351.33|2349.83|2350.92|2349.42|0
1626193500000|2021-07-13 16:25:00|2351.17|2349.67|2351.34|2349.84|2351.42|2349.92|2351.16|2349.66|0
1626193800000|2021-07-13 16:30:00|2351.36|2349.86|2352.13|2350.63|2352.13|2350.63|2351.33|2349.83|0
1626194100000|2021-07-13 16:35:00|2352.12|2350.62|2351.62|2350.12|2352.13|2350.63|2351.62|2350.12|0
1626194400000|2021-07-13 16:40:00|2351.61|2350.11|2351.58|2350.08|2351.89|2350.39|2351.58|2350.08|0
1626194700000|2021-07-13 16:45:00|2351.59|2350.09|2351.38|2349.88|2351.83|2350.33|2351.33|2349.83|0
1626195000000|2021-07-13 16:50:00|2351.36|2349.86|2351.62|2350.12|2351.65|2350.15|2351.35|2349.85|0
1626195300000|2021-07-13 16:55:00|2351.61|2350.11|2351.37|2349.87|2351.62|2350.12|2351.32|2349.82|0
1626195600000|2021-07-13 17:00:00|2351.6|2350.1|2350.56|2349.06|2351.69|2350.19|2350.56|2349.06|0
1626195900000|2021-07-13 17:05:00|2350.57|2349.07|2350.31|2348.81|2350.83|2349.33|2350.03|2348.53|0
1626196200000|2021-07-13 17:10:00|2350.29|2348.79|2349.46|2347.96|2350.73|2349.23|2348.92|2347.42|0
1626196500000|2021-07-13 17:15:00|2349.48|2347.98|2347.63|2346.13|2349.75|2348.25|2347.5|2346|0
1626196800000|2021-07-13 17:20:00|2347.67|2346.17|2348.71|2347.21|2349.21|2347.71|2347.5|2346|0
1626197100000|2021-07-13 17:25:00|2348.69|2347.19|2348.36|2346.86|2348.69|2347.19|2347.75|2346.25|0
1626197400000|2021-07-13 17:30:00|2348.34|2346.84|2348.18|2346.68|2348.36|2346.86|2347.71|2346.21|0
1626197700000|2021-07-13 17:35:00|2348.14|2346.64|2347.79|2346.29|2348.43|2346.93|2347.02|2345.52|0
1626198000000|2021-07-13 17:40:00|2347.8|2346.3|2347.92|2346.42|2348.65|2347.15|2346.96|2345.46|0
1626198300000|2021-07-13 17:45:00|2347.85|2346.35|2347.95|2346.45|2348.28|2346.78|2347.6|2346.1|0
1626198600000|2021-07-13 17:50:00|2347.94|2346.44|2347.91|2346.41|2348.21|2346.71|2347.62|2346.12|0
1626198900000|2021-07-13 17:55:00|2347.92|2346.42|2348.51|2347.01|2349.06|2347.56|2347.91|2346.41|0
1626199200000|2021-07-13 18:00:00|2348.49|2346.99|2346.21|2344.71|2348.49|2346.99|2346.18|2344.68|0
1626199500000|2021-07-13 18:05:00|2346.23|2344.73|2347.59|2346.09|2347.86|2346.36|2346.23|2344.73|0
1626199800000|2021-07-13 18:10:00|2347.61|2346.11|2348.51|2347.01|2348.52|2347.02|2347.61|2346.11|0
1626200100000|2021-07-13 18:15:00|2348.48|2346.98|2348.2|2346.7|2348.49|2346.99|2347.14|2345.64|0
1626200400000|2021-07-13 18:20:00|2348.19|2346.69|2347.9|2346.4|2348.24|2346.74|2347.08|2345.58|0
1626200700000|2021-07-13 18:25:00|2347.91|2346.41|2348.27|2346.77|2348.8|2347.3|2347.9|2346.4|0
1626201000000|2021-07-13 18:30:00|2348.26|2346.76|2348|2346.5|2348.26|2346.76|2347.47|2345.97|0
1626201300000|2021-07-13 18:35:00|2348.01|2346.51|2347.62|2346.12|2348.26|2346.76|2347.62|2346.12|0
1626201600000|2021-07-13 18:40:00|2347.64|2346.14|2346.63|2345.13|2347.91|2346.41|2346.36|2344.86|0
1626201900000|2021-07-13 18:45:00|2346.65|2345.15|2347.13|2345.63|2347.23|2345.73|2345.99|2344.49|0
1626202200000|2021-07-13 18:50:00|2347.12|2345.62|2347.1|2345.6|2347.39|2345.89|2346.83|2345.33|0
1626202500000|2021-07-13 18:55:00|2347.12|2345.62|2348.22|2346.72|2348.47|2346.97|2347.06|2345.56|0
1626202800000|2021-07-13 19:00:00|2348.29|2346.79|2347.93|2346.43|2348.45|2346.95|2347.46|2345.96|0
1626203100000|2021-07-13 19:05:00|2347.94|2346.44|2347.03|2345.53|2348.45|2346.95|2347|2345.5|0
1626203400000|2021-07-13 19:10:00|2347.01|2345.51|2346.68|2345.18|2347.3|2345.8|2346.17|2344.67|0
1626203700000|2021-07-13 19:15:00|2346.69|2345.19|2346.99|2345.49|2347.53|2346.03|2346.39|2344.89|0
1626204000000|2021-07-13 19:20:00|2346.98|2345.48|2346.63|2345.13|2347.51|2346.01|2346.62|2345.12|0
1626204300000|2021-07-13 19:25:00|2346.7|2345.2|2347.19|2345.69|2347.75|2346.25|2346.62|2345.12|0
1626204600000|2021-07-13 19:30:00|2347.17|2345.67|2347.97|2346.47|2347.97|2346.47|2346.56|2345.06|0
1626204900000|2021-07-13 19:35:00|2347.94|2346.44|2348.3|2346.8|2348.55|2347.05|2347.1|2345.6|0
1626205200000|2021-07-13 19:40:00|2348.29|2346.79|2349.32|2347.82|2349.38|2347.88|2347.75|2346.25|0
1626205500000|2021-07-13 19:45:00|2349.33|2347.83|2347.85|2346.35|2349.36|2347.86|2347.8|2346.3|0
1626205800000|2021-07-13 19:50:00|2347.86|2346.36|2347.56|2346.06|2348.12|2346.62|2346.7|2345.2|0
1626206100000|2021-07-13 19:55:00|2347.54|2346.04|2348.59|2347.09|2349.55|2348.05|2346.64|2345.14|0
1626206400000|2021-07-13 20:00:00|2348.57|2347.07|2347.82|2346.32|2349.12|2347.62|2347.61|2346.11|0
1626206700000|2021-07-13 20:05:00|2347.8|2346.3|2349.02|2347.52|2349.12|2347.62|2347.71|2346.21|0
1626207000000|2021-07-13 20:10:00|2349|2347.5|2348.39|2346.89|2349.02|2347.52|2348.13|2346.63|0
1626207300000|2021-07-13 20:15:00|2348.38|2346.88|2347.91|2346.41|2348.39|2346.89|2347.82|2346.32|0
1626207600000|2021-07-13 20:20:00|2347.9|2346.4|2347.55|2346.05|2347.9|2346.4|2347.49|2345.99|0
1626207900000|2021-07-13 20:25:00|2347.56|2346.06|2347.81|2346.31|2347.82|2346.32|2347.49|2345.99|0
1626208200000|2021-07-13 20:30:00|2347.79|2346.29|2347.6|2346.1|2347.79|2346.29|2347.49|2345.99|0
1626208500000|2021-07-13 20:35:00|2347.61|2346.11|2347.6|2346.1|2347.91|2346.41|2347.6|2346.1|0
1626208800000|2021-07-13 20:40:00|2347.62|2346.12|2347.6|2346.1|2347.7|2346.2|2347.39|2345.89|0
1626209100000|2021-07-13 20:45:00|2347.58|2346.08|2347.6|2346.1|2347.6|2346.1|2347.28|2345.78|0
1626209400000|2021-07-13 20:50:00|2347.62|2346.12|2347.39|2345.89|2347.7|2346.2|2347.39|2345.89|0
1626209700000|2021-07-13 20:55:00|2347.37|2345.87|2347.67|2346.17|2347.89|2346.39|2347.11|2345.61|0
1626210000000|2021-07-13 21:00:00|2347.76|2346.26|2347.69|2346.19|2347.76|2346.26|2347.69|2346.19|0
1626210300000|2021-07-13 21:05:00|2347.78|2346.28|2347.82|2346.32|2347.87|2346.37|2347.78|2346.28|0
1626210600000|2021-07-13 21:10:00|2347.78|2346.28|2347.61|2346.11|2347.78|2346.28|2347.61|2346.11|0
1626210900000|2021-07-13 21:15:00|2347.57|2346.07|2347.35|2345.85|2347.65|2346.15|2347.35|2345.85|0
1626211200000|2021-07-13 21:20:00|2347.39|2345.89|2347.39|2345.89|2347.39|2345.89|2347.39|2345.89|0
1626211500000|2021-07-13 21:25:00|2347.35|2345.85|2347.52|2346.02|2347.52|2346.02|2347.35|2345.85|0
1626211800000|2021-07-13 21:30:00|2347.57|2346.07|2347.61|2346.11|2347.65|2346.15|2347.52|2346.02|0
1626212100000|2021-07-13 21:35:00|2347.65|2346.15|2347.69|2346.19|2347.69|2346.19|2347.61|2346.11|0
1626213300000|2021-07-13 21:55:00|2347.65|2346.15|2347.69|2346.19|2347.74|2346.24|2347.65|2346.15|0
1626213600000|2021-07-13 22:00:00|2347.71|2346.21|2347.87|2346.37|2348.08|2346.58|2347.56|2346.06|0
1626213900000|2021-07-13 22:05:00|2347.88|2346.38|2348.23|2346.73|2348.34|2346.84|2347.77|2346.27|0
1626214200000|2021-07-13 22:10:00|2348.25|2346.75|2348.23|2346.73|2348.34|2346.84|2347.98|2346.48|0
1626214500000|2021-07-13 22:15:00|2348.22|2346.72|2348.43|2346.93|2348.43|2346.93|2348.07|2346.57|0
1626214800000|2021-07-13 22:20:00|2348.44|2346.94|2348.33|2346.83|2348.54|2347.04|2348.33|2346.83|0
1626215100000|2021-07-13 22:25:00|2348.31|2346.81|2348.43|2346.93|2348.48|2346.98|2348.22|2346.72|0
1626215400000|2021-07-13 22:30:00|2348.45|2346.95|2348.75|2347.25|2348.75|2347.25|2348.43|2346.93|0
1626215700000|2021-07-13 22:35:00|2348.76|2347.26|2348.85|2347.35|2348.85|2347.35|2348.64|2347.14|0
1626216000000|2021-07-13 22:40:00|2348.86|2347.36|2349.06|2347.56|2349.31|2347.81|2348.86|2347.36|0
1626216300000|2021-07-13 22:45:00|2349.07|2347.57|2348.85|2347.35|2349.31|2347.81|2348.85|2347.35|0
1626216600000|2021-07-13 22:50:00|2348.87|2347.37|2348.75|2347.25|2349.06|2347.56|2348.75|2347.25|0
1626216900000|2021-07-13 22:55:00|2348.74|2347.24|2348.54|2347.04|2348.8|2347.3|2348.54|2347.04|0
1626217200000|2021-07-13 23:00:00|2348.55|2347.05|2348.54|2347.04|2348.85|2347.35|2348.54|2347.04|0
1626217500000|2021-07-13 23:05:00|2348.55|2347.05|2348.63|2347.13|2348.69|2347.19|2348.53|2347.03|0
1626217800000|2021-07-13 23:10:00|2348.64|2347.14|2348.53|2347.03|2348.74|2347.24|2348.42|2346.92|0
1626218100000|2021-07-13 23:15:00|2348.54|2347.04|2348.74|2347.24|2348.74|2347.24|2348.53|2347.03|0
1626218400000|2021-07-13 23:20:00|2348.75|2347.25|2348.63|2347.13|2348.79|2347.29|2348.63|2347.13|0
1626218700000|2021-07-13 23:25:00|2348.62|2347.12|2348.42|2346.92|2348.63|2347.13|2348.32|2346.82|0
1626219000000|2021-07-13 23:30:00|2348.43|2346.93|2347.96|2346.46|2348.53|2347.03|2347.96|2346.46|0
1626219300000|2021-07-13 23:35:00|2347.95|2346.45|2348.06|2346.56|2348.06|2346.56|2347.75|2346.25|0
1626219600000|2021-07-13 23:40:00|2348.05|2346.55|2347.43|2345.93|2348.06|2346.56|2347.43|2345.93|0
1626219900000|2021-07-13 23:45:00|2347.41|2345.91|2346.55|2345.05|2347.41|2345.91|2346.08|2344.58|0
1626220200000|2021-07-13 23:50:00|2346.53|2345.03|2346.34|2344.84|2346.97|2345.47|2345.77|2344.27|0
1626220500000|2021-07-13 23:55:00|2346.36|2344.86|2345.98|2344.48|2346.44|2344.94|2345.77|2344.27|0
1626220800000|2021-07-14 00:00:00|2345.96|2344.46|2346.97|2345.47|2346.97|2345.47|2345.87|2344.37|0
1626221100000|2021-07-14 00:05:00|2346.96|2345.46|2347.22|2345.72|2347.43|2345.93|2346.65|2345.15|0
1626221400000|2021-07-14 00:10:00|2347.21|2345.71|2347.65|2346.15|2347.76|2346.26|2346.86|2345.36|0
1626221700000|2021-07-14 00:15:00|2347.63|2346.13|2346.41|2344.91|2347.8|2346.3|2346.16|2344.66|0
1626222000000|2021-07-14 00:20:00|2346.33|2344.83|2346.97|2345.47|2347.48|2345.98|2345.91|2344.41|0
1626222300000|2021-07-14 00:25:00|2346.96|2345.46|2347.48|2345.98|2347.48|2345.98|2346.46|2344.96|0
1626222600000|2021-07-14 00:30:00|2347.47|2345.97|2348.44|2346.94|2348.68|2347.18|2347.47|2345.97|0
1626222900000|2021-07-14 00:35:00|2348.68|2347.18|2347.97|2346.47|2349.21|2347.71|2347.72|2346.22|0
1626223200000|2021-07-14 00:40:00|2347.98|2346.48|2347.65|2346.15|2348.22|2346.72|2347.65|2346.15|0
1626223500000|2021-07-14 00:45:00|2347.66|2346.16|2348.2|2346.7|2348.45|2346.95|2347.15|2345.65|0
1626223800000|2021-07-14 00:50:00|2348.21|2346.71|2348.45|2346.95|2348.46|2346.96|2347.91|2346.41|0
1626224100000|2021-07-14 00:55:00|2348.52|2347.02|2349.4|2347.9|2349.4|2347.9|2348.52|2347.02|0
1626224400000|2021-07-14 01:00:00|2349.41|2347.91|2348.43|2346.93|2349.53|2348.03|2348.43|2346.93|0
1626224700000|2021-07-14 01:05:00|2348.42|2346.92|2348.18|2346.68|2348.45|2346.95|2348.16|2346.66|0
1626225000000|2021-07-14 01:10:00|2348.17|2346.67|2348.51|2347.01|2348.74|2347.24|2347.94|2346.44|0
1626225300000|2021-07-14 01:15:00|2348.5|2347|2350.02|2348.52|2350.05|2348.55|2348.5|2347|0
1626225600000|2021-07-14 01:20:00|2349.98|2348.48|2349.04|2347.54|2349.98|2348.48|2348.9|2347.4|0
1626225900000|2021-07-14 01:25:00|2349.01|2347.51|2348.8|2347.3|2349.06|2347.56|2348.29|2346.79|0
1626226200000|2021-07-14 01:30:00|2348.78|2347.28|2348.78|2347.28|2349.14|2347.64|2348.32|2346.82|0
1626226500000|2021-07-14 01:35:00|2348.8|2347.3|2349.54|2348.04|2349.9|2348.4|2348.8|2347.3|0
1626226800000|2021-07-14 01:40:00|2349.55|2348.05|2349.03|2347.53|2349.79|2348.29|2348.78|2347.28|0
1626227100000|2021-07-14 01:45:00|2348.99|2347.49|2349.04|2347.54|2349.32|2347.82|2348.8|2347.3|0
1626227400000|2021-07-14 01:50:00|2349.03|2347.53|2349.06|2347.56|2349.6|2348.1|2348.8|2347.3|0
1626227700000|2021-07-14 01:55:00|2349.07|2347.57|2348.83|2347.33|2349.54|2348.04|2348.81|2347.31|0
1626228000000|2021-07-14 02:00:00|2348.84|2347.34|2347.82|2346.32|2349.09|2347.59|2347.59|2346.09|0
1626228300000|2021-07-14 02:05:00|2347.81|2346.31|2347.73|2346.23|2348.29|2346.79|2347.73|2346.23|0
1626228600000|2021-07-14 02:10:00|2347.72|2346.22|2347.78|2346.28|2348.03|2346.53|2346.99|2345.49|0
1626228900000|2021-07-14 02:15:00|2347.77|2346.27|2348.03|2346.53|2348.27|2346.77|2347.28|2345.78|0
1626229200000|2021-07-14 02:20:00|2348.02|2346.52|2348.29|2346.79|2348.65|2347.15|2348.01|2346.51|0
1626229500000|2021-07-14 02:25:00|2348.32|2346.82|2348.51|2347.01|2348.79|2347.29|2348.32|2346.82|0
1626229800000|2021-07-14 02:30:00|2348.47|2346.97|2347.72|2346.22|2348.77|2347.27|2347.72|2346.22|0
1626230100000|2021-07-14 02:35:00|2347.71|2346.21|2347.21|2345.71|2347.81|2346.31|2347.06|2345.56|0
1626230400000|2021-07-14 02:40:00|2347.2|2345.7|2347.71|2346.21|2347.72|2346.22|2347.19|2345.69|0
1626230700000|2021-07-14 02:45:00|2347.7|2346.2|2347.69|2346.19|2347.94|2346.44|2347.17|2345.67|0
1626231000000|2021-07-14 02:50:00|2347.7|2346.2|2347.67|2346.17|2347.95|2346.45|2347.67|2346.17|0
1626231300000|2021-07-14 02:55:00|2347.74|2346.24|2347.69|2346.19|2347.9|2346.4|2347.42|2345.92|0
1626231600000|2021-07-14 03:00:00|2347.68|2346.18|2347.7|2346.2|2347.96|2346.46|2347.44|2345.94|0
1626231900000|2021-07-14 03:05:00|2347.69|2346.19|2346.93|2345.43|2347.69|2346.19|2346.93|2345.43|0
1626232200000|2021-07-14 03:10:00|2346.94|2345.44|2346.72|2345.22|2347.2|2345.7|2346.7|2345.2|0
1626232500000|2021-07-14 03:15:00|2346.76|2345.26|2346.96|2345.46|2346.97|2345.47|2346.7|2345.2|0
1626232800000|2021-07-14 03:20:00|2346.97|2345.47|2346.94|2345.44|2347.21|2345.71|2346.68|2345.18|0
1626233100000|2021-07-14 03:25:00|2346.93|2345.43|2346.19|2344.69|2346.93|2345.43|2345.92|2344.42|0
1626233400000|2021-07-14 03:30:00|2346.22|2344.72|2346.65|2345.15|2346.65|2345.15|2345.92|2344.42|0
1626233700000|2021-07-14 03:35:00|2346.67|2345.17|2346.65|2345.15|2347.01|2345.51|2346.65|2345.15|0
1626234000000|2021-07-14 03:40:00|2346.58|2345.08|2346.51|2345.01|2346.64|2345.14|2346.39|2344.89|0
1626234300000|2021-07-14 03:45:00|2346.47|2344.97|2346.24|2344.74|2346.47|2344.97|2345.9|2344.4|0
1626234600000|2021-07-14 03:50:00|2346.28|2344.78|2346.38|2344.88|2346.38|2344.88|2346.13|2344.63|0
1626234900000|2021-07-14 03:55:00|2346.39|2344.89|2346.9|2345.4|2346.9|2345.4|2346.39|2344.89|0
1626235200000|2021-07-14 04:00:00|2346.89|2345.39|2346.65|2345.15|2347.15|2345.65|2346.38|2344.88|0
1626235500000|2021-07-14 04:05:00|2346.75|2345.25|2346.39|2344.89|2346.91|2345.41|2346.38|2344.88|0
1626235800000|2021-07-14 04:10:00|2346.38|2344.88|2345.11|2343.61|2346.39|2344.89|2345.1|2343.6|0
1626236100000|2021-07-14 04:15:00|2345.18|2343.68|2344.65|2343.15|2345.62|2344.12|2344.29|2342.79|0
1626236400000|2021-07-14 04:20:00|2344.55|2343.05|2344.84|2343.34|2345.21|2343.71|2344.55|2343.05|0
1626236700000|2021-07-14 04:25:00|2344.92|2343.42|2345.41|2343.91|2345.41|2343.91|2344.58|2343.08|0
1626237000000|2021-07-14 04:30:00|2345.38|2343.88|2345.12|2343.62|2345.38|2343.88|2344.78|2343.28|0
1626237300000|2021-07-14 04:35:00|2345.13|2343.63|2345.04|2343.54|2345.53|2344.03|2345.02|2343.52|0
1626237600000|2021-07-14 04:40:00|2345.05|2343.55|2344.81|2343.31|2345.56|2344.06|2344.8|2343.3|0
1626237900000|2021-07-14 04:45:00|2345.04|2343.54|2345.29|2343.79|2345.31|2343.81|2345.04|2343.54|0
1626238200000|2021-07-14 04:50:00|2345.3|2343.8|2344.77|2343.27|2345.31|2343.81|2344.54|2343.04|0
1626238500000|2021-07-14 04:55:00|2344.78|2343.28|2344.52|2343.02|2344.8|2343.3|2344.39|2342.89|0
1626238800000|2021-07-14 05:00:00|2344.51|2343.01|2345.06|2343.56|2345.06|2343.56|2344.26|2342.76|0
1626239100000|2021-07-14 05:05:00|2345.07|2343.57|2344.86|2343.36|2345.13|2343.63|2344.35|2342.85|0
1626239400000|2021-07-14 05:10:00|2344.85|2343.35|2345.24|2343.74|2345.24|2343.74|2344.52|2343.02|0
1626239700000|2021-07-14 05:15:00|2345.21|2343.71|2344.73|2343.23|2345.24|2343.74|2344.44|2342.94|0
1626240000000|2021-07-14 05:20:00|2344.72|2343.22|2344.77|2343.27|2345.02|2343.52|2344.46|2342.96|0
1626240300000|2021-07-14 05:25:00|2344.8|2343.3|2345.52|2344.02|2345.53|2344.03|2344.75|2343.25|0
1626240600000|2021-07-14 05:30:00|2345.48|2343.98|2345.77|2344.27|2346.04|2344.54|2345.37|2343.87|0
1626240900000|2021-07-14 05:35:00|2345.84|2344.34|2346.04|2344.54|2346.31|2344.81|2345.78|2344.28|0
1626241200000|2021-07-14 05:40:00|2346.06|2344.56|2346.73|2345.23|2346.73|2345.23|2345.9|2344.4|0
1626241500000|2021-07-14 05:45:00|2346.72|2345.22|2346.74|2345.24|2347.01|2345.51|2346.5|2345|0
1626241800000|2021-07-14 05:50:00|2346.76|2345.26|2345.75|2344.25|2346.76|2345.26|2345.75|2344.25|0
1626242100000|2021-07-14 05:55:00|2345.73|2344.23|2345.05|2343.55|2345.98|2344.48|2344.95|2343.45|0
1626242400000|2021-07-14 06:00:00|2345.01|2343.51|2344.73|2343.23|2345.26|2343.76|2344.06|2342.56|0
1626242700000|2021-07-14 06:05:00|2344.66|2343.16|2342.08|2340.58|2344.73|2343.23|2341.83|2340.33|0
1626243000000|2021-07-14 06:10:00|2342.05|2340.55|2343.12|2341.62|2343.36|2341.86|2341.51|2340.01|0
1626243300000|2021-07-14 06:15:00|2343.15|2341.65|2344.89|2343.39|2344.99|2343.49|2342.62|2341.12|0
1626243600000|2021-07-14 06:20:00|2345.13|2343.63|2345.62|2344.12|2345.62|2344.12|2344.31|2342.81|0
1626243900000|2021-07-14 06:25:00|2345.63|2344.13|2345.44|2343.94|2345.69|2344.19|2344.89|2343.39|0
1626244200000|2021-07-14 06:30:00|2345.37|2343.87|2347.7|2346.3|2348.83|2347.43|2344.72|2343.22|70
1626244500000|2021-07-14 06:35:00|2347.83|2346.43|2348.08|2346.68|2348.33|2346.93|2347.2|2345.8|7
1626244800000|2021-07-14 06:40:00|2348.2|2346.8|2348.33|2346.93|2348.33|2346.93|2347.83|2346.43|5
1626245100000|2021-07-14 06:45:00|2347.95|2346.55|2348.33|2346.93|2348.58|2347.18|2347.95|2346.55|14
1626245400000|2021-07-14 06:50:00|2348.2|2346.8|2347.2|2345.8|2348.45|2347.05|2347.2|2345.8|24
1626245700000|2021-07-14 06:55:00|2347.24|2345.74|2347|2345.5|2347.25|2345.75|2345.19|2343.69|7
1626246000000|2021-07-14 07:00:00|2346.93|2345.43|2346|2345.5|2347|2346.5|2341.38|2340.88|4949
1626246300000|2021-07-14 07:05:00|2345.88|2345.38|2344.88|2344.38|2347|2346.5|2343.88|2343.38|2811
1626246600000|2021-07-14 07:10:00|2344.75|2344.25|2344.88|2344.38|2346.13|2345.63|2342.13|2341.63|2556
1626246900000|2021-07-14 07:15:00|2345|2344.5|2343.25|2342.75|2346.38|2345.88|2342.88|2342.38|1199
1626247200000|2021-07-14 07:20:00|2343.13|2342.63|2340.88|2340.38|2343.63|2343.13|2340.88|2340.38|1356
1626247500000|2021-07-14 07:25:00|2340.63|2340.13|2339.38|2338.88|2341.88|2341.38|2339.13|2338.63|1809
1626247800000|2021-07-14 07:30:00|2339.13|2338.63|2340.88|2340.38|2343.38|2342.88|2338.63|2338.13|2171
1626248100000|2021-07-14 07:35:00|2340.63|2340.13|2344|2343.5|2344.25|2343.75|2340.63|2340.13|1169
1626248400000|2021-07-14 07:40:00|2344.03|2343.53|2345.03|2344.53|2345.16|2344.66|2343.28|2342.78|2256
1626248700000|2021-07-14 07:45:00|2344.91|2344.41|2341.16|2340.66|2346.28|2345.78|2341.03|2340.53|1137
1626249000000|2021-07-14 07:50:00|2341.28|2340.78|2341.41|2340.91|2342.28|2341.78|2341.03|2340.53|6269
1626249300000|2021-07-14 07:55:00|2341.53|2341.03|2340.66|2340.16|2341.91|2341.41|2338.66|2338.16|2591
1626249600000|2021-07-14 08:00:00|2340.78|2340.28|2341.41|2340.91|2341.66|2341.16|2339.91|2339.41|3747
1626249900000|2021-07-14 08:05:00|2341.28|2340.78|2340.28|2339.78|2341.66|2341.16|2339.66|2339.16|6967
1626250200000|2021-07-14 08:10:00|2340.16|2339.66|2341.28|2340.78|2341.91|2341.41|2339.66|2339.16|922
1626250500000|2021-07-14 08:15:00|2341.16|2340.66|2344.16|2343.66|2344.16|2343.66|2340.66|2340.16|916
1626250800000|2021-07-14 08:20:00|2344.28|2343.78|2344.91|2344.41|2345.16|2344.66|2343.41|2342.91|1454
1626251100000|2021-07-14 08:25:00|2344.78|2344.28|2343.66|2343.16|2345.03|2344.53|2343.16|2342.66|1925
1626251400000|2021-07-14 08:30:00|2343.78|2343.28|2343.91|2343.41|2344.16|2343.66|2342.41|2341.91|2060
1626251700000|2021-07-14 08:35:00|2343.78|2343.28|2342.28|2341.78|2343.91|2343.41|2342.16|2341.66|743
1626252000000|2021-07-14 08:40:00|2342.16|2341.66|2342.41|2341.91|2343.16|2342.66|2341.16|2340.66|1647
1626252300000|2021-07-14 08:45:00|2342.66|2342.16|2342.53|2342.03|2342.91|2342.41|2341.16|2340.66|663
1626252600000|2021-07-14 08:50:00|2342.66|2342.16|2343.16|2342.66|2343.41|2342.91|2342.41|2341.91|1394
1626252900000|2021-07-14 08:55:00|2343.03|2342.53|2342.78|2342.28|2343.16|2342.66|2342.41|2341.91|4903
1626253200000|2021-07-14 09:00:00|2342.66|2342.16|2340.91|2340.41|2343.03|2342.53|2340.91|2340.41|827
1626253500000|2021-07-14 09:05:00|2340.78|2340.28|2343.16|2342.66|2343.41|2342.91|2340.66|2340.16|719
1626253800000|2021-07-14 09:10:00|2343.41|2342.91|2343.91|2343.41|2344.03|2343.53|2342.41|2341.91|433
1626254100000|2021-07-14 09:15:00|2343.78|2343.28|2344.66|2344.16|2345.16|2344.66|2342.91|2342.41|1041
1626254400000|2021-07-14 09:20:00|2344.53|2344.03|2344.16|2343.66|2344.66|2344.16|2342.66|2342.16|432
1626254700000|2021-07-14 09:25:00|2344.28|2343.78|2345.53|2345.03|2345.66|2345.16|2343.91|2343.41|380
1626255000000|2021-07-14 09:30:00|2345.66|2345.16|2345.41|2344.91|2346.03|2345.53|2344.66|2344.16|1819
1626255300000|2021-07-14 09:35:00|2345.28|2344.78|2344.66|2344.16|2345.91|2345.41|2344.53|2344.03|2199
1626255600000|2021-07-14 09:40:00|2344.91|2344.41|2346.41|2345.91|2346.78|2346.28|2344.78|2344.28|3478
1626255900000|2021-07-14 09:45:00|2346.28|2345.78|2345.41|2344.91|2346.66|2346.16|2345.16|2344.66|405
1626256200000|2021-07-14 09:50:00|2345.28|2344.78|2345.16|2344.66|2346.03|2345.53|2344.91|2344.41|326
1626256500000|2021-07-14 09:55:00|2345.03|2344.53|2344.53|2344.03|2345.16|2344.66|2344.03|2343.53|603
1626256800000|2021-07-14 10:00:00|2344.41|2343.91|2344.41|2343.91|2345.41|2344.91|2344.16|2343.66|2026
1626257100000|2021-07-14 10:05:00|2344.28|2343.78|2343.66|2343.16|2344.41|2343.91|2343.53|2343.03|537
1626257400000|2021-07-14 10:10:00|2343.53|2343.03|2343.66|2343.16|2344.41|2343.91|2343.41|2342.91|413
1626257700000|2021-07-14 10:15:00|2343.91|2343.41|2343.41|2342.91|2344.41|2343.91|2342.91|2342.41|594
1626258000000|2021-07-14 10:20:00|2343.28|2342.78|2343.91|2343.41|2344.16|2343.66|2343.16|2342.66|456
1626258300000|2021-07-14 10:25:00|2343.78|2343.28|2343.91|2343.41|2344.16|2343.66|2343.41|2342.91|709
1626258600000|2021-07-14 10:30:00|2343.78|2343.28|2345.53|2345.03|2345.78|2345.28|2343.66|2343.16|286
1626258900000|2021-07-14 10:35:00|2345.66|2345.16|2347.16|2346.66|2347.28|2346.78|2345.66|2345.16|593
1626259200000|2021-07-14 10:40:00|2347.41|2346.91|2345.91|2345.41|2347.78|2347.28|2345.66|2345.16|1022
1626259500000|2021-07-14 10:45:00|2345.78|2345.28|2346.78|2346.28|2347.03|2346.53|2345.28|2344.78|3452
1626259800000|2021-07-14 10:50:00|2346.91|2346.41|2345.41|2344.91|2346.91|2346.41|2345.41|2344.91|679
1626260100000|2021-07-14 10:55:00|2345.53|2345.03|2344.78|2344.28|2345.66|2345.16|2344.78|2344.28|376
1626260400000|2021-07-14 11:00:00|2344.91|2344.41|2346.16|2345.66|2346.53|2346.03|2344.91|2344.41|583
1626260700000|2021-07-14 11:05:00|2346.03|2345.53|2345.91|2345.41|2346.41|2345.91|2345.28|2344.78|760
1626261000000|2021-07-14 11:10:00|2345.78|2345.28|2345.41|2344.91|2346.03|2345.53|2344.91|2344.41|215
1626261300000|2021-07-14 11:15:00|2345.66|2345.16|2346.16|2345.66|2347.16|2346.66|2345.53|2345.03|371
1626261600000|2021-07-14 11:20:00|2346.03|2345.53|2347.16|2346.66|2347.16|2346.66|2345.28|2344.78|1640
1626261900000|2021-07-14 11:25:00|2347.03|2346.53|2347.41|2346.91|2347.41|2346.91|2346.66|2346.16|873
1626262200000|2021-07-14 11:30:00|2347.66|2347.16|2347.91|2347.41|2348.16|2347.66|2347.41|2346.91|877
1626262500000|2021-07-14 11:35:00|2347.78|2347.28|2347.66|2347.16|2348.66|2348.16|2347.41|2346.91|499
1626262800000|2021-07-14 11:40:00|2347.53|2347.03|2348.16|2347.66|2348.41|2347.91|2347.53|2347.03|486
1626263100000|2021-07-14 11:45:00|2348.28|2347.78|2348.23|2347.73|2348.53|2348.03|2347.73|2347.23|389
1626263400000|2021-07-14 11:50:00|2348.1|2347.6|2349.73|2349.23|2349.85|2349.35|2347.73|2347.23|556
1626263700000|2021-07-14 11:55:00|2349.98|2349.48|2350.23|2349.73|2350.98|2350.48|2349.73|2349.23|1593
1626264000000|2021-07-14 12:00:00|2350.35|2349.85|2350.23|2349.73|2351.23|2350.73|2349.98|2349.48|640
1626264300000|2021-07-14 12:05:00|2350.1|2349.6|2347.68|2347.18|2350.23|2349.73|2347.68|2347.18|990
1626264600000|2021-07-14 12:10:00|2347.8|2347.3|2347.68|2347.18|2348.43|2347.93|2346.93|2346.43|1808
1626264900000|2021-07-14 12:15:00|2347.8|2347.3|2348.43|2347.93|2348.93|2348.43|2347.3|2346.8|419
1626265200000|2021-07-14 12:20:00|2348.3|2347.8|2347.93|2347.43|2348.43|2347.93|2347.18|2346.68|604
1626265500000|2021-07-14 12:25:00|2348.18|2347.68|2347.43|2346.93|2348.18|2347.68|2347.43|2346.93|2059
1626265800000|2021-07-14 12:30:00|2347.68|2347.18|2348.93|2348.43|2349.93|2349.43|2347.18|2346.68|566
1626266100000|2021-07-14 12:35:00|2349.05|2348.55|2349.93|2349.43|2350.18|2349.68|2348.05|2347.55|435
1626266400000|2021-07-14 12:40:00|2349.8|2349.3|2350.43|2349.93|2350.68|2350.18|2348.93|2348.43|483
1626266700000|2021-07-14 12:45:00|2350.18|2349.68|2351.93|2351.43|2352.43|2351.93|2349.93|2349.43|491
1626267000000|2021-07-14 12:50:00|2351.8|2351.3|2352.05|2351.55|2352.3|2351.8|2351.3|2350.8|396
1626267300000|2021-07-14 12:55:00|2352.18|2351.68|2353.55|2353.05|2353.68|2353.18|2351.93|2351.43|725
1626267600000|2021-07-14 13:00:00|2353.68|2353.18|2353.18|2352.68|2353.93|2353.43|2352.93|2352.43|563
1626267900000|2021-07-14 13:05:00|2353.3|2352.8|2352.43|2351.93|2353.43|2352.93|2352.18|2351.68|931
1626268200000|2021-07-14 13:10:00|2352.55|2352.05|2353.43|2352.93|2353.43|2352.93|2351.93|2351.43|513
1626268500000|2021-07-14 13:15:00|2353.3|2352.8|2355.18|2354.68|2355.18|2354.68|2352.93|2352.43|861
1626268800000|2021-07-14 13:20:00|2355.05|2354.55|2355.8|2355.3|2355.93|2355.43|2354.8|2354.3|810
1626269100000|2021-07-14 13:25:00|2355.93|2355.43|2356.18|2355.68|2356.55|2356.05|2355.68|2355.18|1091
1626269400000|2021-07-14 13:30:00|2356.05|2355.55|2355.68|2355.18|2356.43|2355.93|2355.43|2354.93|1198
1626269700000|2021-07-14 13:35:00|2355.93|2355.43|2357.68|2357.18|2358.68|2358.18|2355.93|2355.43|2679
1626270000000|2021-07-14 13:40:00|2357.93|2357.43|2356.68|2356.18|2359.43|2358.93|2356.43|2355.93|729
1626270300000|2021-07-14 13:45:00|2356.8|2356.3|2354.43|2353.93|2356.93|2356.43|2352.93|2352.43|798
1626270600000|2021-07-14 13:50:00|2354.18|2353.68|2353.93|2353.43|2355.93|2355.43|2353.43|2352.93|779
1626270900000|2021-07-14 13:55:00|2353.8|2353.3|2354.43|2353.93|2355.3|2354.8|2353.43|2352.93|1278
1626271200000|2021-07-14 14:00:00|2354.55|2354.05|2354.93|2354.43|2355.18|2354.68|2353.68|2353.18|985
1626271500000|2021-07-14 14:05:00|2354.68|2354.18|2353.05|2352.55|2354.68|2354.18|2352.18|2351.68|1197
1626271800000|2021-07-14 14:10:00|2352.82|2352.32|2353.7|2353.2|2354.45|2353.95|2352.2|2351.7|766
1626272100000|2021-07-14 14:15:00|2353.57|2353.07|2353.57|2353.07|2354.45|2353.95|2353.2|2352.7|505
1626272400000|2021-07-14 14:20:00|2353.7|2353.2|2354.7|2354.2|2355.2|2354.7|2353.45|2352.95|654
1626272700000|2021-07-14 14:25:00|2354.95|2354.45|2352.57|2352.07|2355.07|2354.57|2351.95|2351.45|866
1626273000000|2021-07-14 14:30:00|2352.45|2351.95|2352.57|2352.07|2353.7|2353.2|2352.2|2351.7|992
1626273300000|2021-07-14 14:35:00|2352.45|2351.95|2352.45|2351.95|2352.95|2352.45|2351.45|2350.95|2420
1626273600000|2021-07-14 14:40:00|2352.2|2351.7|2352.2|2351.7|2352.95|2352.45|2351.95|2351.45|849
1626273900000|2021-07-14 14:45:00|2352.32|2351.82|2353.95|2353.45|2354.2|2353.7|2352.2|2351.7|2607
1626274200000|2021-07-14 14:50:00|2354.2|2353.7|2354.2|2353.7|2354.82|2354.32|2353.95|2353.45|878
1626274500000|2021-07-14 14:55:00|2353.95|2353.45|2354.2|2353.7|2354.95|2354.45|2353.95|2353.45|740
1626274800000|2021-07-14 15:00:00|2354.07|2353.57|2353.45|2352.95|2354.2|2353.7|2352.2|2351.7|1373
1626275100000|2021-07-14 15:05:00|2353.2|2352.7|2353.2|2352.7|2353.7|2353.2|2352.82|2352.32|2542
1626275400000|2021-07-14 15:10:00|2352.95|2352.45|2354.7|2354.2|2355.2|2354.7|2352.95|2352.45|4644
1626275700000|2021-07-14 15:15:00|2354.82|2354.32|2356.45|2355.95|2356.57|2356.07|2354.2|2353.7|1528
1626276000000|2021-07-14 15:20:00|2356.2|2355.7|2358.14|2356.64|2358.15|2357.07|2355.95|2355.45|2184
1626276300000|2021-07-14 15:25:00|2358.15|2356.65|2357.02|2355.52|2358.17|2356.67|2356.24|2354.74|282
1626276600000|2021-07-14 15:30:00|2357|2355.5|2357.9|2356.5|2359.02|2357.62|2356.72|2355.22|19
1626276900000|2021-07-14 15:35:00|2358.02|2356.62|2357.52|2356.12|2358.52|2357.12|2357.27|2355.87|0
1626277200000|2021-07-14 15:40:00|2357.4|2356|2355.77|2354.37|2357.4|2356|2355.77|2354.37|0
1626277500000|2021-07-14 15:45:00|2355.9|2354.5|2353.77|2352.37|2356.02|2354.62|2353.77|2352.37|0
1626277800000|2021-07-14 15:50:00|2353.9|2352.5|2352.4|2351|2353.9|2352.5|2352.4|2351|0
1626278100000|2021-07-14 15:55:00|2352.52|2351.12|2353.17|2351.67|2353.17|2351.75|2351.27|2349.87|141635
1626278400000|2021-07-14 16:00:00|2353.16|2351.66|2355.67|2354.17|2355.97|2354.47|2353.05|2351.55|0
1626278700000|2021-07-14 16:05:00|2355.66|2354.16|2356.33|2354.83|2356.84|2355.34|2355.66|2354.16|0
1626279000000|2021-07-14 16:10:00|2356.32|2354.82|2356.48|2354.98|2356.86|2355.36|2356|2354.5|0
1626279300000|2021-07-14 16:15:00|2356.44|2354.94|2357.16|2355.66|2357.19|2355.69|2356.07|2354.57|0
1626279600000|2021-07-14 16:20:00|2357.18|2355.68|2357.23|2355.73|2357.48|2355.98|2356.91|2355.41|0
1626279900000|2021-07-14 16:25:00|2357.22|2355.72|2357.98|2356.48|2358.01|2356.51|2356.96|2355.46|0
1626280200000|2021-07-14 16:30:00|2357.96|2356.46|2358.4|2356.9|2358.4|2356.9|2357.72|2356.22|0
1626280500000|2021-07-14 16:35:00|2358.39|2356.89|2358.85|2357.35|2359.1|2357.6|2357.57|2356.07|0
1626280800000|2021-07-14 16:40:00|2358.88|2357.38|2359.69|2358.19|2359.72|2358.22|2358.56|2357.06|0
1626281100000|2021-07-14 16:45:00|2359.7|2358.2|2358.89|2357.39|2359.7|2358.2|2358.33|2356.83|0
1626281400000|2021-07-14 16:50:00|2358.88|2357.38|2358.9|2357.4|2359.18|2357.68|2358.09|2356.59|0
1626281700000|2021-07-14 16:55:00|2358.86|2357.36|2358.61|2357.11|2359.12|2357.62|2358.36|2356.86|0
1626282000000|2021-07-14 17:00:00|2358.62|2357.12|2358.47|2356.97|2359.03|2357.53|2358.25|2356.75|0
1626282300000|2021-07-14 17:05:00|2358.48|2356.98|2356.86|2355.36|2358.49|2356.99|2356.86|2355.36|0
1626282600000|2021-07-14 17:10:00|2356.87|2355.37|2356.56|2355.06|2357.11|2355.61|2356.21|2354.71|0
1626282900000|2021-07-14 17:15:00|2356.66|2355.16|2355.53|2354.03|2356.83|2355.33|2355.25|2353.75|0
1626283200000|2021-07-14 17:20:00|2355.52|2354.02|2355.28|2353.78|2355.79|2354.29|2354.74|2353.24|0
1626283500000|2021-07-14 17:25:00|2355.29|2353.79|2355.28|2353.78|2355.54|2354.04|2354.71|2353.21|0
1626283800000|2021-07-14 17:30:00|2355.27|2353.77|2356.46|2354.96|2356.47|2354.97|2355|2353.5|0
1626284100000|2021-07-14 17:35:00|2356.47|2354.97|2357.56|2356.06|2357.57|2356.07|2356.47|2354.97|0
1626284400000|2021-07-14 17:40:00|2357.57|2356.07|2358.12|2356.62|2358.31|2356.81|2357.27|2355.77|0
1626284700000|2021-07-14 17:45:00|2358.18|2356.68|2357.24|2355.74|2358.31|2356.81|2357.22|2355.72|0
1626285000000|2021-07-14 17:50:00|2357.22|2355.72|2357.5|2356|2357.6|2356.1|2356.42|2354.92|0
1626285300000|2021-07-14 17:55:00|2357.51|2356.01|2356.99|2355.49|2357.76|2356.26|2356.71|2355.21|0
1626285600000|2021-07-14 18:00:00|2357.03|2355.53|2356.78|2355.28|2357.57|2356.07|2356.71|2355.21|0
1626285900000|2021-07-14 18:05:00|2356.77|2355.27|2356.52|2355.02|2356.78|2355.28|2356.22|2354.72|0
1626286200000|2021-07-14 18:10:00|2356.39|2354.89|2357.1|2355.6|2357.12|2355.62|2356|2354.5|0
1626286500000|2021-07-14 18:15:00|2357.12|2355.62|2357.42|2355.92|2358.18|2356.68|2356.99|2355.49|0
1626286800000|2021-07-14 18:20:00|2357.41|2355.91|2357.67|2356.17|2357.95|2356.45|2357.41|2355.91|0
1626287100000|2021-07-14 18:25:00|2357.66|2356.16|2357.11|2355.61|2357.93|2356.43|2356.85|2355.35|0
1626287400000|2021-07-14 18:30:00|2357.12|2355.62|2356.85|2355.35|2357.39|2355.89|2356.57|2355.07|0
1626287700000|2021-07-14 18:35:00|2356.86|2355.36|2356.56|2355.06|2357.65|2356.15|2356.56|2355.06|0
1626288000000|2021-07-14 18:40:00|2356.57|2355.07|2356.5|2355|2357.05|2355.55|2355.95|2354.45|0
1626288300000|2021-07-14 18:45:00|2356.49|2354.99|2356.47|2354.97|2357.05|2355.55|2356.46|2354.96|0
1626288600000|2021-07-14 18:50:00|2356.46|2354.96|2356.22|2354.72|2357.02|2355.52|2356.21|2354.71|0
1626288900000|2021-07-14 18:55:00|2356.24|2354.74|2356.76|2355.26|2356.79|2355.29|2356.22|2354.72|0
1626289200000|2021-07-14 19:00:00|2356.73|2355.23|2357.13|2355.63|2357.14|2355.64|2356.27|2354.77|0
1626289500000|2021-07-14 19:05:00|2357.14|2355.64|2357.46|2355.96|2357.73|2356.23|2357.13|2355.63|0
1626289800000|2021-07-14 19:10:00|2357.47|2355.97|2356.8|2355.3|2357.6|2356.1|2356.79|2355.29|0
1626290100000|2021-07-14 19:15:00|2356.79|2355.29|2355.97|2354.47|2356.82|2355.32|2355.67|2354.17|0
1626290400000|2021-07-14 19:20:00|2355.99|2354.49|2355.99|2354.49|2356.27|2354.77|2355.71|2354.21|0
1626290700000|2021-07-14 19:25:00|2356.03|2354.53|2355.2|2353.7|2356.52|2355.02|2354.92|2353.42|0
1626291000000|2021-07-14 19:30:00|2355.19|2353.69|2355.78|2354.28|2355.78|2354.28|2354.62|2353.12|0
1626291300000|2021-07-14 19:35:00|2355.8|2354.3|2355.53|2354.03|2356.36|2354.86|2355.49|2353.99|0
1626291600000|2021-07-14 19:40:00|2355.52|2354.02|2354.77|2353.27|2355.53|2354.03|2354.41|2352.91|0
1626291900000|2021-07-14 19:45:00|2354.78|2353.28|2355.93|2354.43|2356.2|2354.7|2354.64|2353.14|0
1626292200000|2021-07-14 19:50:00|2355.89|2354.39|2354.33|2352.83|2355.89|2354.39|2354.03|2352.53|0
1626292500000|2021-07-14 19:55:00|2354.35|2352.85|2354.57|2353.07|2354.66|2353.16|2353.82|2352.32|0
1626292800000|2021-07-14 20:00:00|2354.43|2352.93|2355.18|2353.68|2355.65|2354.15|2354.43|2352.93|0
1626293100000|2021-07-14 20:05:00|2355.2|2353.7|2355.54|2354.04|2355.64|2354.14|2355.2|2353.7|0
1626293400000|2021-07-14 20:10:00|2355.56|2354.06|2354.86|2353.36|2356.06|2354.56|2354.86|2353.36|0
1626293700000|2021-07-14 20:15:00|2354.88|2353.38|2355.54|2354.04|2355.75|2354.25|2354.88|2353.38|0
1626294000000|2021-07-14 20:20:00|2355.52|2354.02|2355.07|2353.57|2355.52|2354.02|2354.97|2353.47|0
1626294300000|2021-07-14 20:25:00|2355.08|2353.58|2355.28|2353.78|2355.43|2353.93|2355.07|2353.57|0
1626294600000|2021-07-14 20:30:00|2355.26|2353.76|2355.28|2353.78|2355.43|2353.93|2355.18|2353.68|0
1626294900000|2021-07-14 20:35:00|2355.29|2353.79|2355.18|2353.68|2355.43|2353.93|2354.97|2353.47|0
1626295200000|2021-07-14 20:40:00|2355.2|2353.7|2355.12|2353.62|2355.28|2353.78|2354.91|2353.41|0
1626295500000|2021-07-14 20:45:00|2355.11|2353.61|2354.38|2352.88|2355.11|2353.61|2354.28|2352.78|0
1626295800000|2021-07-14 20:50:00|2354.39|2352.89|2354.33|2352.83|2354.59|2353.09|2354.33|2352.83|0
1626296100000|2021-07-14 20:55:00|2354.25|2352.75|2354|2352.5|2354.25|2352.75|2353.85|2352.35|0
1626296400000|2021-07-14 21:00:00|2353.96|2352.46|2354|2352.5|2354.09|2352.59|2353.96|2352.46|0
1626296700000|2021-07-14 21:05:00|2353.96|2352.46|2354.09|2352.59|2354.09|2352.59|2353.96|2352.46|0
1626297000000|2021-07-14 21:10:00|2354.04|2352.54|2353.96|2352.46|2354.09|2352.59|2353.96|2352.46|0
1626297300000|2021-07-14 21:15:00|2354.04|2352.54|2354.28|2352.78|2354.36|2352.86|2354.04|2352.54|0
1626297600000|2021-07-14 21:20:00|2354.23|2352.73|2354.28|2352.78|2354.28|2352.78|2354.23|2352.73|0
1626297900000|2021-07-14 21:25:00|2354.23|2352.73|2354.23|2352.73|2354.36|2352.86|2354.23|2352.73|0
1626298500000|2021-07-14 21:35:00|2354.28|2352.78|2354.28|2352.78|2354.32|2352.82|2354.23|2352.73|0
1626298800000|2021-07-14 21:40:00|2354.32|2352.82|2354.32|2352.82|2354.32|2352.82|2354.32|2352.82|0
1626299100000|2021-07-14 21:45:00|2354.28|2352.78|2354.28|2352.78|2354.32|2352.82|2354.28|2352.78|0
1626299400000|2021-07-14 21:50:00|2354.25|2352.75|2354.25|2352.75|2354.25|2352.75|2354.25|2352.75|0
1626299700000|2021-07-14 21:55:00|2354.29|2352.79|2354.29|2352.79|2354.29|2352.79|2354.16|2352.66|0
1626300000000|2021-07-14 22:00:00|2354.31|2352.81|2353.94|2352.44|2354.45|2352.95|2353.83|2352.33|0
1626300300000|2021-07-14 22:05:00|2353.92|2352.42|2354.15|2352.65|2354.15|2352.65|2353.73|2352.23|0
1626300600000|2021-07-14 22:10:00|2354.13|2352.63|2354.61|2353.11|2354.61|2353.11|2354.04|2352.54|0
1626300900000|2021-07-14 22:15:00|2354.6|2353.1|2354.61|2353.11|2354.61|2353.11|2354.4|2352.9|0
1626301200000|2021-07-14 22:20:00|2354.63|2353.13|2354.61|2353.11|2354.93|2353.43|2354.61|2353.11|0
1626301500000|2021-07-14 22:25:00|2354.62|2353.12|2354.82|2353.32|2354.93|2353.43|2354.61|2353.11|0
1626301800000|2021-07-14 22:30:00|2354.83|2353.33|2354.58|2353.08|2355.03|2353.53|2354.58|2353.08|0
1626302100000|2021-07-14 22:35:00|2354.6|2353.1|2354.58|2353.08|2354.69|2353.19|2354.48|2352.98|0
1626302400000|2021-07-14 22:40:00|2354.57|2353.07|2354.79|2353.29|2354.79|2353.29|2354.48|2352.98|0
1626302700000|2021-07-14 22:45:00|2354.77|2353.27|2354.27|2352.77|2354.79|2353.29|2354.27|2352.77|0
1626303000000|2021-07-14 22:50:00|2354.25|2352.75|2354.37|2352.87|2354.58|2353.08|2354.12|2352.62|0
1626303300000|2021-07-14 22:55:00|2354.36|2352.86|2354.36|2352.86|2354.36|2352.86|2354.26|2352.76|0
1626303600000|2021-07-14 23:00:00|2354.38|2352.88|2354.57|2353.07|2354.57|2353.07|2354.36|2352.86|0
1626303900000|2021-07-14 23:05:00|2354.58|2353.08|2354.78|2353.28|2354.99|2353.49|2354.57|2353.07|0
1626304200000|2021-07-14 23:10:00|2354.77|2353.27|2354.47|2352.97|2354.77|2353.27|2354.36|2352.86|0
1626304500000|2021-07-14 23:15:00|2354.45|2352.95|2354.57|2353.07|2354.57|2353.07|2354.36|2352.86|0
1626304800000|2021-07-14 23:20:00|2354.59|2353.09|2354.68|2353.18|2354.68|2353.18|2354.57|2353.07|0
1626305100000|2021-07-14 23:25:00|2354.66|2353.16|2354.47|2352.97|2354.66|2353.16|2354.36|2352.86|0
1626305400000|2021-07-14 23:30:00|2354.45|2352.95|2354.11|2352.61|2354.47|2352.97|2354.11|2352.61|0
1626305700000|2021-07-14 23:35:00|2354.1|2352.6|2354|2352.5|2354.11|2352.61|2353.9|2352.4|0
1626306000000|2021-07-14 23:40:00|2354.01|2352.51|2353.79|2352.29|2354.05|2352.55|2353.79|2352.29|0
1626306300000|2021-07-14 23:45:00|2353.78|2352.28|2354.11|2352.61|2354.16|2352.66|2353.74|2352.24|0
1626306600000|2021-07-14 23:50:00|2354.12|2352.62|2354.26|2352.76|2354.47|2352.97|2354.11|2352.61|0
1626306900000|2021-07-14 23:55:00|2354.31|2352.81|2354.68|2353.18|2354.68|2353.18|2354.26|2352.76|0
1626307200000|2021-07-15 00:00:00|2354.67|2353.17|2353.47|2351.97|2354.68|2353.18|2353.37|2351.87|0
1626307500000|2021-07-15 00:05:00|2353.49|2351.99|2353.37|2351.87|2353.79|2352.29|2353.26|2351.76|0
1626307800000|2021-07-15 00:10:00|2353.38|2351.88|2352.69|2351.19|2353.47|2351.97|2352.59|2351.09|0
1626308100000|2021-07-15 00:15:00|2352.67|2351.17|2351.37|2349.87|2352.69|2351.19|2350.61|2349.11|0
1626308400000|2021-07-15 00:20:00|2351.4|2349.9|2352.36|2350.86|2352.36|2350.86|2351.37|2349.87|0
1626308700000|2021-07-15 00:25:00|2352.37|2350.87|2352.86|2351.36|2353.11|2351.61|2352.37|2350.87|0
1626309000000|2021-07-15 00:30:00|2352.83|2351.33|2351.39|2349.89|2352.88|2351.38|2351.14|2349.64|0
1626309300000|2021-07-15 00:35:00|2351.38|2349.88|2352.38|2350.88|2352.73|2351.23|2351.01|2349.51|0
1626309600000|2021-07-15 00:40:00|2352.37|2350.87|2351.61|2350.11|2352.37|2350.87|2351.38|2349.88|0
1626309900000|2021-07-15 00:45:00|2351.6|2350.1|2350.32|2348.82|2351.61|2350.11|2350.08|2348.58|0
1626310200000|2021-07-15 00:50:00|2350.31|2348.81|2350.49|2348.99|2350.81|2349.31|2349.99|2348.49|0
1626310500000|2021-07-15 00:55:00|2350.5|2349|2350.88|2349.38|2351.49|2349.99|2350.25|2348.75|0
1626310800000|2021-07-15 01:00:00|2350.91|2349.41|2351.01|2349.51|2351.01|2349.51|2349.78|2348.28|0
1626311100000|2021-07-15 01:05:00|2351|2349.5|2350.35|2348.85|2351|2349.5|2349.97|2348.47|0
1626311400000|2021-07-15 01:10:00|2350.38|2348.88|2349.88|2348.38|2350.75|2349.25|2349.78|2348.28|0
1626311700000|2021-07-15 01:15:00|2349.89|2348.39|2351.03|2349.53|2351.04|2349.54|2349.72|2348.22|0
1626312000000|2021-07-15 01:20:00|2351.04|2349.54|2350.74|2349.24|2351.78|2350.28|2350.74|2349.24|0
1626312300000|2021-07-15 01:25:00|2350.71|2349.21|2350.79|2349.29|2350.79|2349.29|2350.22|2348.72|0
1626312600000|2021-07-15 01:30:00|2350.8|2349.3|2352.09|2350.59|2352.09|2350.59|2350.29|2348.79|0
1626312900000|2021-07-15 01:35:00|2352.05|2350.55|2352.8|2351.3|2353.33|2351.83|2351.84|2350.34|0
1626313200000|2021-07-15 01:40:00|2352.82|2351.32|2353.3|2351.8|2353.56|2352.06|2352.77|2351.27|0
1626313500000|2021-07-15 01:45:00|2353.31|2351.81|2353.01|2351.51|2353.56|2352.06|2352.88|2351.38|0
1626313800000|2021-07-15 01:50:00|2352.97|2351.47|2352.44|2350.94|2352.97|2351.47|2352.16|2350.66|0
1626314100000|2021-07-15 01:55:00|2352.54|2351.04|2353.05|2351.55|2353.05|2351.55|2351.91|2350.41|0
1626314400000|2021-07-15 02:00:00|2353.02|2351.52|2352.31|2350.81|2353.31|2351.81|2352.04|2350.54|0
1626314700000|2021-07-15 02:05:00|2352.32|2350.82|2352.54|2351.04|2353.05|2351.55|2352.32|2350.82|0
1626315000000|2021-07-15 02:10:00|2352.53|2351.03|2352.8|2351.3|2353.29|2351.79|2352.15|2350.65|0
1626315300000|2021-07-15 02:15:00|2352.82|2351.32|2352.83|2351.33|2353.3|2351.8|2352.56|2351.06|0
1626315600000|2021-07-15 02:20:00|2352.9|2351.4|2352.82|2351.32|2353.07|2351.57|2352.57|2351.07|0
1626315900000|2021-07-15 02:25:00|2352.83|2351.33|2353.57|2352.07|2353.62|2352.12|2352.83|2351.33|0
1626316200000|2021-07-15 02:30:00|2353.47|2351.97|2352.87|2351.37|2353.63|2352.13|2352.86|2351.36|0
1626316500000|2021-07-15 02:35:00|2352.86|2351.36|2352.87|2351.37|2353.14|2351.64|2352.63|2351.13|0
1626316800000|2021-07-15 02:40:00|2352.88|2351.38|2351.88|2350.38|2352.9|2351.4|2351.37|2349.87|0
1626317100000|2021-07-15 02:45:00|2351.92|2350.42|2352.09|2350.59|2352.48|2350.98|2351.63|2350.13|0
1626317400000|2021-07-15 02:50:00|2352.05|2350.55|2351.93|2350.43|2352.58|2351.08|2351.93|2350.43|0
1626317700000|2021-07-15 02:55:00|2351.96|2350.46|2353.07|2351.57|2353.07|2351.57|2351.59|2350.09|0
1626318000000|2021-07-15 03:00:00|2353.03|2351.53|2353.07|2351.57|2353.08|2351.58|2352.55|2351.05|0
1626318300000|2021-07-15 03:05:00|2353.1|2351.6|2353.07|2351.57|2353.3|2351.8|2352.8|2351.3|0
1626318600000|2021-07-15 03:10:00|2353.06|2351.56|2353.08|2351.58|2353.33|2351.83|2352.81|2351.31|0
1626318900000|2021-07-15 03:15:00|2353.09|2351.59|2353.4|2351.9|2353.84|2352.34|2353.08|2351.58|0
1626319200000|2021-07-15 03:20:00|2353.39|2351.89|2352.86|2351.36|2353.4|2351.9|2352.85|2351.35|0
1626319500000|2021-07-15 03:25:00|2352.87|2351.37|2353.42|2351.92|2353.5|2352|2352.87|2351.37|0
1626319800000|2021-07-15 03:30:00|2353.45|2351.95|2354.02|2352.52|2354.4|2352.9|2353.42|2351.92|0
1626320100000|2021-07-15 03:35:00|2354.03|2352.53|2354.08|2352.58|2354.47|2352.97|2353.7|2352.2|0
1626320400000|2021-07-15 03:40:00|2354.12|2352.62|2353.83|2352.33|2354.23|2352.73|2353.73|2352.23|0
1626320700000|2021-07-15 03:45:00|2353.8|2352.3|2353.95|2352.45|2354.21|2352.71|2353.72|2352.22|0
1626321000000|2021-07-15 03:50:00|2353.82|2352.32|2353.7|2352.2|2353.97|2352.47|2353.47|2351.97|0
1626321300000|2021-07-15 03:55:00|2353.69|2352.19|2353.69|2352.19|2353.94|2352.44|2353.32|2351.82|0
1626321600000|2021-07-15 04:00:00|2353.7|2352.2|2353.46|2351.96|2353.73|2352.23|2353.45|2351.95|0
1626321900000|2021-07-15 04:05:00|2353.45|2351.95|2353.71|2352.21|2353.73|2352.23|2353.2|2351.7|0
1626322200000|2021-07-15 04:10:00|2353.72|2352.22|2353.22|2351.72|2353.73|2352.23|2353.2|2351.7|0
1626322500000|2021-07-15 04:15:00|2353.23|2351.73|2353.49|2351.99|2353.74|2352.24|2353.23|2351.73|0
1626322800000|2021-07-15 04:20:00|2353.48|2351.98|2353.96|2352.46|2354.21|2352.71|2353.22|2351.72|0
1626323100000|2021-07-15 04:25:00|2353.92|2352.42|2353.96|2352.46|2353.96|2352.46|2353.71|2352.21|0
1626323400000|2021-07-15 04:30:00|2353.92|2352.42|2353.48|2351.98|2353.92|2352.42|2353.46|2351.96|0
1626323700000|2021-07-15 04:35:00|2353.41|2351.91|2353.23|2351.73|2353.61|2352.11|2353.1|2351.6|0
1626324000000|2021-07-15 04:40:00|2353.22|2351.72|2353.21|2351.71|2353.46|2351.96|2352.97|2351.47|0
1626324300000|2021-07-15 04:45:00|2353.17|2351.67|2353.08|2351.58|2353.32|2351.82|2352.96|2351.46|0
1626324600000|2021-07-15 04:50:00|2353.07|2351.57|2352.67|2351.17|2353.22|2351.72|2352.55|2351.05|0
1626324900000|2021-07-15 04:55:00|2352.66|2351.16|2352.9|2351.4|2353|2351.5|2352.42|2350.92|0
1626325200000|2021-07-15 05:00:00|2352.89|2351.39|2353.66|2352.16|2353.75|2352.25|2352.88|2351.38|0
1626325500000|2021-07-15 05:05:00|2353.67|2352.17|2353.46|2351.96|2353.69|2352.19|2353.29|2351.79|0
1626325800000|2021-07-15 05:10:00|2353.47|2351.97|2353.45|2351.95|2353.71|2352.21|2353.21|2351.71|0
1626326100000|2021-07-15 05:15:00|2353.46|2351.96|2352.92|2351.42|2353.69|2352.19|2352.92|2351.42|0
1626326400000|2021-07-15 05:20:00|2352.93|2351.43|2353.42|2351.92|2353.54|2352.04|2352.93|2351.43|0
1626326700000|2021-07-15 05:25:00|2353.44|2351.94|2353.71|2352.21|2353.98|2352.48|2353.44|2351.94|0
1626327000000|2021-07-15 05:30:00|2353.7|2352.2|2352.68|2351.18|2353.71|2352.21|2352.53|2351.03|0
1626327300000|2021-07-15 05:35:00|2352.64|2351.14|2352.85|2351.35|2353.1|2351.6|2352.58|2351.08|0
1626327600000|2021-07-15 05:40:00|2352.84|2351.34|2352.34|2350.84|2353.09|2351.59|2352.19|2350.69|0
1626327900000|2021-07-15 05:45:00|2352.41|2350.91|2352.6|2351.1|2352.85|2351.35|2352.33|2350.83|0
1626328200000|2021-07-15 05:50:00|2352.59|2351.09|2352.84|2351.34|2352.94|2351.44|2352.58|2351.08|0
1626328500000|2021-07-15 05:55:00|2352.82|2351.32|2353.08|2351.58|2353.09|2351.59|2352.09|2350.59|0
1626328800000|2021-07-15 06:00:00|2353.09|2351.59|2353.85|2352.35|2354.6|2353.1|2353.09|2351.59|0
1626329100000|2021-07-15 06:05:00|2353.87|2352.37|2353.6|2352.1|2354.11|2352.61|2353.12|2351.62|0
1626329400000|2021-07-15 06:10:00|2353.57|2352.07|2351.95|2350.45|2353.57|2352.07|2351.92|2350.42|0
1626329700000|2021-07-15 06:15:00|2351.93|2350.43|2351.66|2350.16|2352.19|2350.69|2351.44|2349.94|0
1626330000000|2021-07-15 06:20:00|2351.67|2350.17|2351.2|2349.7|2351.68|2350.18|2350.95|2349.45|0
1626330300000|2021-07-15 06:25:00|2351.19|2349.69|2351.78|2350.28|2352.28|2350.78|2351.18|2349.68|0
1626330600000|2021-07-15 06:30:00|2351.71|2350.21|2351.99|2350.49|2352.24|2350.74|2350.83|2349.33|0
1626330900000|2021-07-15 06:35:00|2351.98|2350.48|2352.03|2350.53|2352.22|2350.72|2350.7|2349.2|0
1626331200000|2021-07-15 06:40:00|2352.04|2350.54|2352.02|2350.62|2354.15|2352.75|2351.55|2350.05|1
1626331500000|2021-07-15 06:45:00|2352.15|2350.75|2351.65|2350.25|2352.15|2350.75|2351.4|2350|18
1626331800000|2021-07-15 06:50:00|2351.52|2350.12|2351.4|2350|2352.15|2350.75|2350.77|2349.37|25
1626332100000|2021-07-15 06:55:00|2351.66|2350.16|2352.76|2351.26|2352.76|2351.26|2350.94|2349.44|0
1626332400000|2021-07-15 07:00:00|2352.83|2351.33|2355.82|2355.32|2356.45|2355.95|2349.45|2348.95|827
1626332700000|2021-07-15 07:05:00|2355.7|2355.2|2360.45|2359.95|2360.57|2360.07|2355.2|2354.7|1251
1626333000000|2021-07-15 07:10:00|2360.32|2359.82|2363.95|2363.45|2364.95|2364.45|2359.32|2358.82|1228
1626333300000|2021-07-15 07:15:00|2363.7|2363.2|2360.2|2359.7|2364.32|2363.82|2358.95|2358.45|904
1626333600000|2021-07-15 07:20:00|2360.07|2359.57|2356.95|2356.45|2360.57|2360.07|2355.45|2354.95|1465
1626333900000|2021-07-15 07:25:00|2357.07|2356.57|2360.2|2359.7|2360.45|2359.95|2355.45|2354.95|677
1626334200000|2021-07-15 07:30:00|2360.07|2359.57|2359.07|2358.57|2360.07|2359.57|2356.57|2356.07|662
1626334500000|2021-07-15 07:35:00|2358.95|2358.45|2359.82|2359.32|2360.2|2359.7|2358.2|2357.7|374
1626334800000|2021-07-15 07:40:00|2359.95|2359.45|2361.2|2360.7|2361.57|2361.07|2359.45|2358.95|1106
1626335100000|2021-07-15 07:45:00|2361.07|2360.57|2359.07|2358.57|2361.2|2360.7|2358.57|2358.07|625
1626335400000|2021-07-15 07:50:00|2359.2|2358.7|2355.7|2355.2|2360.57|2360.07|2355.57|2355.07|560
1626335700000|2021-07-15 07:55:00|2355.57|2355.07|2354.43|2353.93|2355.7|2355.2|2353.68|2353.18|1553
1626336000000|2021-07-15 08:00:00|2354.3|2353.8|2357.93|2357.43|2358.18|2357.68|2352.68|2352.18|1413
1626336300000|2021-07-15 08:05:00|2358.18|2357.68|2360.14|2359.64|2360.43|2359.93|2356.68|2356.18|593
1626336600000|2021-07-15 08:10:00|2360.01|2359.51|2361.39|2360.89|2362.76|2362.26|2359.51|2359.01|265
1626336900000|2021-07-15 08:15:00|2361.51|2361.01|2361.64|2361.14|2361.89|2361.39|2359.14|2358.64|243
1626337200000|2021-07-15 08:20:00|2361.76|2361.26|2362.89|2362.39|2363.64|2363.14|2361.64|2361.14|302
1626337500000|2021-07-15 08:25:00|2363.14|2362.64|2365.26|2364.76|2365.64|2365.14|2363.14|2362.64|529
1626337800000|2021-07-15 08:30:00|2365.39|2364.89|2361.89|2361.39|2365.64|2365.14|2361.39|2360.89|543
1626338100000|2021-07-15 08:35:00|2362.14|2361.64|2360.89|2360.39|2363.01|2362.51|2359.64|2359.14|237
1626338400000|2021-07-15 08:40:00|2360.76|2360.26|2361.14|2360.64|2361.51|2361.01|2359.14|2358.64|295
1626338700000|2021-07-15 08:45:00|2361.01|2360.51|2359.89|2359.39|2361.26|2360.76|2359.64|2359.14|285
1626339000000|2021-07-15 08:50:00|2359.76|2359.26|2359.14|2358.64|2360.14|2359.64|2358.39|2357.89|826
1626339300000|2021-07-15 08:55:00|2359.26|2358.76|2361.51|2361.01|2361.89|2361.39|2358.76|2358.26|2519
1626339600000|2021-07-15 09:00:00|2361.39|2360.89|2360.51|2360.01|2361.76|2361.26|2360.26|2359.76|140
1626339900000|2021-07-15 09:05:00|2360.64|2360.14|2359.01|2358.51|2360.89|2360.39|2358.39|2357.89|224
1626340200000|2021-07-15 09:10:00|2358.89|2358.39|2360.64|2360.14|2360.64|2360.14|2357.89|2357.39|278
1626340500000|2021-07-15 09:15:00|2360.51|2360.01|2358.89|2358.39|2360.51|2360.01|2358.14|2357.64|651
1626340800000|2021-07-15 09:20:00|2359.01|2358.51|2358.14|2357.64|2359.14|2358.64|2356.89|2356.39|705
1626341100000|2021-07-15 09:25:00|2358.01|2357.51|2359.64|2359.14|2359.89|2359.39|2357.39|2356.89|343
1626341400000|2021-07-15 09:30:00|2359.51|2359.01|2360.89|2360.39|2360.89|2360.39|2358.39|2357.89|200
1626341700000|2021-07-15 09:35:00|2360.76|2360.26|2359.26|2358.76|2360.89|2360.39|2359.14|2358.64|222
1626342000000|2021-07-15 09:40:00|2359.39|2358.89|2359.26|2358.76|2359.39|2358.89|2358.14|2357.64|341
1626342300000|2021-07-15 09:45:00|2359.14|2358.64|2361.76|2361.26|2362.26|2361.76|2359.14|2358.64|994
1626342600000|2021-07-15 09:50:00|2361.64|2361.14|2363.64|2363.14|2363.64|2363.14|2360.14|2359.64|563
1626342900000|2021-07-15 09:55:00|2363.39|2362.89|2363.64|2363.14|2364.14|2363.64|2362.89|2362.39|395
1626343200000|2021-07-15 10:00:00|2363.39|2362.89|2362.39|2361.89|2364.14|2363.64|2362.14|2361.64|414
1626343500000|2021-07-15 10:05:00|2362.14|2361.64|2359.39|2358.89|2362.39|2361.89|2359.14|2358.64|431
1626343800000|2021-07-15 10:10:00|2359.64|2359.14|2353.89|2353.39|2359.76|2359.26|2353.89|2353.39|2845
1626344100000|2021-07-15 10:15:00|2354.14|2353.64|2354.64|2354.14|2354.76|2354.26|2351.01|2350.51|849
1626344400000|2021-07-15 10:20:00|2354.51|2354.01|2354.89|2354.39|2354.89|2354.39|2352.26|2351.76|878
1626344700000|2021-07-15 10:25:00|2355.14|2354.64|2352.64|2352.14|2355.51|2355.01|2352.64|2352.14|7025
1626345000000|2021-07-15 10:30:00|2352.76|2352.26|2352.89|2352.39|2353.01|2352.51|2351.14|2350.64|2294
1626345300000|2021-07-15 10:35:00|2353.01|2352.51|2357.89|2357.39|2357.89|2357.39|2353.01|2352.51|1330
1626345600000|2021-07-15 10:40:00|2357.64|2357.14|2356.26|2355.76|2357.64|2357.14|2354.01|2353.51|1292
1626345900000|2021-07-15 10:45:00|2356.39|2355.89|2357.01|2356.51|2358.39|2357.89|2356.14|2355.64|2359
1626346200000|2021-07-15 10:50:00|2356.89|2356.39|2354.51|2354.01|2357.76|2357.26|2354.14|2353.64|304
1626346500000|2021-07-15 10:55:00|2354.64|2354.14|2354.64|2354.14|2355.26|2354.76|2353.64|2353.14|261
1626346800000|2021-07-15 11:00:00|2354.89|2354.39|2351.89|2351.39|2354.89|2354.39|2351.89|2351.39|292
1626347100000|2021-07-15 11:05:00|2352.01|2351.51|2351.76|2351.26|2352.64|2352.14|2350.89|2350.39|606
1626347400000|2021-07-15 11:10:00|2351.89|2351.39|2350.01|2349.51|2351.89|2351.39|2349.64|2349.14|725
1626347700000|2021-07-15 11:15:00|2350.14|2349.64|2348.14|2347.64|2350.26|2349.76|2347.64|2347.14|2492
1626348000000|2021-07-15 11:20:00|2347.89|2347.39|2347.14|2346.64|2348.14|2347.64|2346.89|2346.39|4374
1626348300000|2021-07-15 11:25:00|2347.26|2346.76|2346.14|2345.64|2347.51|2347.01|2345.14|2344.64|2394
1626348600000|2021-07-15 11:30:00|2346.26|2345.76|2348.76|2348.26|2348.76|2348.26|2346.14|2345.64|310
1626348900000|2021-07-15 11:35:00|2348.89|2348.39|2347.39|2346.89|2350.64|2350.14|2347.26|2346.76|576
1626349200000|2021-07-15 11:40:00|2347.51|2347.01|2349.8|2349.3|2350.55|2350.05|2347|2346.5|312
1626349500000|2021-07-15 11:45:00|2349.92|2349.42|2351.92|2351.42|2352.3|2351.8|2349.8|2349.3|344
1626349800000|2021-07-15 11:50:00|2352.05|2351.55|2350.42|2349.92|2352.55|2352.05|2350.05|2349.55|617
1626350100000|2021-07-15 11:55:00|2350.55|2350.05|2349.55|2349.05|2351.17|2350.67|2349.55|2349.05|732
1626350400000|2021-07-15 12:00:00|2349.42|2348.92|2348.8|2348.3|2350.05|2349.55|2348.55|2348.05|546
1626350700000|2021-07-15 12:05:00|2348.92|2348.42|2346.55|2346.05|2349.92|2349.42|2346.55|2346.05|1026
1626351000000|2021-07-15 12:10:00|2346.42|2345.92|2346.3|2345.8|2347.8|2347.3|2346.05|2345.55|567
1626351300000|2021-07-15 12:15:00|2346.55|2346.05|2347.67|2347.17|2348.55|2348.05|2346.17|2345.67|651
1626351600000|2021-07-15 12:20:00|2347.8|2347.3|2349.8|2349.3|2349.8|2349.3|2346.67|2346.17|459
1626351900000|2021-07-15 12:25:00|2349.92|2349.42|2349.67|2349.17|2350.8|2350.3|2349.05|2348.55|521
1626352200000|2021-07-15 12:30:00|2349.8|2349.3|2353.05|2352.55|2353.55|2353.05|2349.42|2348.92|617
1626352500000|2021-07-15 12:35:00|2352.92|2352.42|2351.05|2350.55|2353.05|2352.55|2351.05|2350.55|478
1626352800000|2021-07-15 12:40:00|2351.17|2350.67|2351.3|2350.8|2352.8|2352.3|2351.05|2350.55|320
1626353100000|2021-07-15 12:45:00|2351.17|2350.67|2350.8|2350.3|2351.17|2350.67|2349.55|2349.05|232
1626353400000|2021-07-15 12:50:00|2350.92|2350.42|2349.55|2349.05|2351.17|2350.67|2348.55|2348.05|284
1626353700000|2021-07-15 12:55:00|2349.8|2349.3|2347.05|2346.55|2349.8|2349.3|2347.05|2346.55|345
1626354000000|2021-07-15 13:00:00|2346.8|2346.3|2346.8|2346.3|2348.05|2347.55|2346.05|2345.55|894
1626354300000|2021-07-15 13:05:00|2346.67|2346.17|2347.3|2346.8|2347.67|2347.17|2346.55|2346.05|266
1626354600000|2021-07-15 13:10:00|2347.42|2346.92|2347.55|2347.05|2348.17|2347.67|2347.05|2346.55|247
1626354900000|2021-07-15 13:15:00|2347.42|2346.92|2347.55|2347.05|2348.42|2347.92|2346.8|2346.3|287
1626355200000|2021-07-15 13:20:00|2347.42|2346.92|2345.8|2345.3|2347.42|2346.92|2345.55|2345.05|346
1626355500000|2021-07-15 13:25:00|2346.05|2345.55|2345.42|2344.92|2346.17|2345.67|2345.05|2344.55|369
1626355800000|2021-07-15 13:30:00|2345.3|2344.8|2345.55|2345.05|2348.55|2348.05|2344.55|2344.05|844
1626356100000|2021-07-15 13:35:00|2345.67|2345.17|2344.26|2343.76|2348.39|2347.89|2343.89|2343.39|719
1626356400000|2021-07-15 13:40:00|2344.14|2343.64|2341.89|2341.39|2344.14|2343.64|2341.14|2340.64|913
1626356700000|2021-07-15 13:45:00|2341.76|2341.26|2346.9|2346.4|2347.03|2346.53|2341.39|2340.89|838
1626357000000|2021-07-15 13:50:00|2346.78|2346.28|2345.28|2344.78|2347.65|2347.15|2344.78|2344.28|572
1626357300000|2021-07-15 13:55:00|2345.15|2344.65|2348.28|2347.78|2348.78|2348.28|2345.03|2344.53|606
1626357600000|2021-07-15 14:00:00|2348.53|2348.03|2349.4|2348.9|2349.78|2349.28|2348.28|2347.78|612
1626357900000|2021-07-15 14:05:00|2349.28|2348.78|2349.28|2348.78|2350.03|2349.53|2347.78|2347.28|650
1626358200000|2021-07-15 14:10:00|2349.09|2348.59|2348.09|2347.59|2349.71|2349.21|2347.59|2347.09|518
1626358500000|2021-07-15 14:15:00|2347.96|2347.46|2346.84|2346.34|2349.34|2348.84|2346.84|2346.34|434
1626358800000|2021-07-15 14:20:00|2346.96|2346.46|2348.34|2347.84|2348.59|2348.09|2345.96|2345.46|479
1626359100000|2021-07-15 14:25:00|2348.46|2347.96|2347.59|2347.09|2348.71|2348.21|2346.34|2345.84|521
1626359400000|2021-07-15 14:30:00|2347.84|2347.34|2348.71|2348.21|2349.09|2348.59|2346.96|2346.46|648
1626359700000|2021-07-15 14:35:00|2348.59|2348.09|2347.96|2347.46|2349.09|2348.59|2347.59|2347.09|574
1626360000000|2021-07-15 14:40:00|2347.84|2347.34|2345.21|2344.71|2347.84|2347.34|2344.84|2344.34|874
1626360300000|2021-07-15 14:45:00|2345.34|2344.84|2344.09|2343.59|2346.09|2345.59|2343.84|2343.34|752
1626360600000|2021-07-15 14:50:00|2344.21|2343.71|2343.59|2343.09|2344.21|2343.71|2342.34|2341.84|869
1626360900000|2021-07-15 14:55:00|2343.46|2342.96|2343.34|2342.84|2344.09|2343.59|2342.84|2342.34|838
1626361200000|2021-07-15 15:00:00|2343.09|2342.59|2338.84|2338.34|2343.46|2342.96|2338.59|2338.09|1224
1626361500000|2021-07-15 15:05:00|2338.96|2338.46|2341.09|2340.59|2341.84|2341.34|2337.59|2337.09|1047
1626361800000|2021-07-15 15:10:00|2340.96|2340.46|2341.84|2341.34|2342.09|2341.59|2339.59|2339.09|803
1626362100000|2021-07-15 15:15:00|2341.96|2341.46|2341.71|2341.21|2342.34|2341.84|2340.34|2339.84|1162
1626362400000|2021-07-15 15:20:00|2341.59|2341.09|2341.14|2339.64|2342.34|2341.84|2340.09|2339.59|1958
1626362700000|2021-07-15 15:25:00|2341.12|2339.62|2342.35|2340.85|2342.36|2340.86|2339.88|2338.38|579
1626363000000|2021-07-15 15:30:00|2342.32|2340.82|2343.54|2342.14|2344.91|2343.51|2342.29|2340.79|313
1626363300000|2021-07-15 15:35:00|2343.66|2342.26|2345.91|2344.51|2345.91|2344.51|2343.66|2342.26|117
1626363600000|2021-07-15 15:40:00|2346.04|2344.64|2345.66|2344.26|2346.29|2344.89|2344.91|2343.51|123
1626363900000|2021-07-15 15:45:00|2345.79|2344.39|2345.29|2343.89|2346.04|2344.64|2344.91|2343.51|21
1626364200000|2021-07-15 15:50:00|2345.54|2344.14|2345.29|2343.89|2346.41|2345.01|2345.16|2343.76|182
1626364500000|2021-07-15 15:55:00|2345.41|2344.01|2345.46|2343.96|2346.79|2345.39|2344.54|2343.14|112
1626364800000|2021-07-15 16:00:00|2345.47|2343.97|2344.38|2342.88|2345.69|2344.19|2344.37|2342.87|0
1626365100000|2021-07-15 16:05:00|2344.37|2342.87|2342.19|2340.69|2344.69|2343.19|2342.18|2340.68|0
1626365400000|2021-07-15 16:10:00|2342.18|2340.68|2343.55|2342.05|2343.83|2342.33|2342.18|2340.68|0
1626365700000|2021-07-15 16:15:00|2343.62|2342.12|2343.78|2342.28|2344.03|2342.53|2342.43|2340.93|0
1626366000000|2021-07-15 16:20:00|2343.77|2342.27|2344.35|2342.85|2344.35|2342.85|2343.03|2341.53|0
1626366300000|2021-07-15 16:25:00|2344.34|2342.84|2344.77|2343.27|2345.26|2343.76|2344.09|2342.59|0
1626366600000|2021-07-15 16:30:00|2344.76|2343.26|2344.2|2342.7|2345.05|2343.55|2344.2|2342.7|0
1626366900000|2021-07-15 16:35:00|2344.22|2342.72|2344.63|2343.13|2344.88|2343.38|2344.18|2342.68|0
1626367200000|2021-07-15 16:40:00|2344.61|2343.11|2344.54|2343.04|2345.1|2343.6|2344.23|2342.73|0
1626367500000|2021-07-15 16:45:00|2344.55|2343.05|2344.1|2342.6|2344.55|2343.05|2344.04|2342.54|0
1626367800000|2021-07-15 16:50:00|2344.08|2342.58|2343.59|2342.09|2344.6|2343.1|2343.58|2342.08|0
1626368100000|2021-07-15 16:55:00|2343.61|2342.11|2342.63|2341.13|2343.61|2342.11|2342.54|2341.04|0
1626368400000|2021-07-15 17:00:00|2342.59|2341.09|2341.67|2340.17|2342.78|2341.28|2341.41|2339.91|0
1626368700000|2021-07-15 17:05:00|2341.66|2340.16|2342.15|2340.65|2342.54|2341.04|2341.44|2339.94|0
1626369000000|2021-07-15 17:10:00|2342.11|2340.61|2341.67|2340.17|2343.52|2342.02|2341.54|2340.04|0
1626369300000|2021-07-15 17:15:00|2341.8|2340.3|2341.53|2340.03|2342.99|2341.49|2341.29|2339.79|0
1626369600000|2021-07-15 17:20:00|2341.55|2340.05|2341.83|2340.33|2342.36|2340.86|2341.3|2339.8|0
1626369900000|2021-07-15 17:25:00|2341.82|2340.32|2341.83|2340.33|2342.39|2340.89|2341.1|2339.6|0
1626370200000|2021-07-15 17:30:00|2341.82|2340.32|2340.41|2338.91|2341.82|2340.32|2340.37|2338.87|0
1626370500000|2021-07-15 17:35:00|2340.42|2338.92|2339.97|2338.47|2340.86|2339.36|2339.57|2338.07|0
1626370800000|2021-07-15 17:40:00|2340|2338.5|2338.87|2337.37|2340.24|2338.74|2338.59|2337.09|0
1626371100000|2021-07-15 17:45:00|2338.84|2337.34|2339.77|2338.27|2339.94|2338.44|2338.57|2337.07|0
1626371400000|2021-07-15 17:50:00|2339.73|2338.23|2338.53|2337.03|2339.97|2338.47|2338.53|2337.03|0
1626371700000|2021-07-15 17:55:00|2338.5|2337|2337.2|2335.7|2338.5|2337|2337.12|2335.62|0
1626372000000|2021-07-15 18:00:00|2337.18|2335.68|2337.87|2336.37|2338.67|2337.17|2336.94|2335.44|0
1626372300000|2021-07-15 18:05:00|2337.89|2336.39|2339.23|2337.73|2339.52|2338.02|2337.64|2336.14|0
1626372600000|2021-07-15 18:10:00|2339.2|2337.7|2338.78|2337.28|2339.29|2337.79|2338.43|2336.93|0
1626372900000|2021-07-15 18:15:00|2338.76|2337.26|2339.69|2338.19|2339.92|2338.42|2338.23|2336.73|0
1626373200000|2021-07-15 18:20:00|2339.7|2338.2|2340.24|2338.74|2340.24|2338.74|2339.69|2338.19|0
1626373500000|2021-07-15 18:25:00|2340.21|2338.71|2340.28|2338.78|2340.58|2339.08|2339.73|2338.23|0
1626373800000|2021-07-15 18:30:00|2340.3|2338.8|2339.71|2338.21|2340.3|2338.8|2339.71|2338.21|0
1626374100000|2021-07-15 18:35:00|2339.73|2338.23|2338.93|2337.43|2339.74|2338.24|2338.68|2337.18|0
1626374400000|2021-07-15 18:40:00|2338.94|2337.44|2338.68|2337.18|2339.19|2337.69|2338.39|2336.89|0
1626374700000|2021-07-15 18:45:00|2338.67|2337.17|2339.81|2338.31|2339.82|2338.32|2337.54|2336.04|0
1626375000000|2021-07-15 18:50:00|2339.79|2338.29|2340.08|2338.58|2340.32|2338.82|2339.53|2338.03|0
1626375300000|2021-07-15 18:55:00|2340.01|2338.51|2341.17|2339.67|2341.17|2339.67|2339.83|2338.33|0
1626375600000|2021-07-15 19:00:00|2341.09|2339.59|2341.81|2340.31|2342.22|2340.72|2340.93|2339.43|0
1626375900000|2021-07-15 19:05:00|2341.84|2340.34|2342.7|2341.2|2342.97|2341.47|2341.65|2340.15|0
1626376200000|2021-07-15 19:10:00|2342.69|2341.19|2341.89|2340.39|2342.94|2341.44|2341.86|2340.36|0
1626376500000|2021-07-15 19:15:00|2341.9|2340.4|2342.44|2340.94|2342.69|2341.19|2341.86|2340.36|0
1626376800000|2021-07-15 19:20:00|2342.46|2340.96|2343.16|2341.66|2343.18|2341.68|2342.12|2340.62|0
1626377100000|2021-07-15 19:25:00|2343.15|2341.65|2343.94|2342.44|2344.21|2342.71|2343.15|2341.65|0
1626377400000|2021-07-15 19:30:00|2343.96|2342.46|2344.8|2343.3|2345.1|2343.6|2343.96|2342.46|0
1626377700000|2021-07-15 19:35:00|2344.82|2343.32|2344.05|2342.55|2345.39|2343.89|2344.05|2342.55|0
1626378000000|2021-07-15 19:40:00|2344.07|2342.57|2343.78|2342.28|2344.58|2343.08|2343.5|2342|0
1626378300000|2021-07-15 19:45:00|2343.79|2342.29|2344.03|2342.53|2344.63|2343.13|2343.79|2342.29|0
1626378600000|2021-07-15 19:50:00|2344.05|2342.55|2345.39|2343.89|2345.43|2343.93|2344.03|2342.53|0
1626378900000|2021-07-15 19:55:00|2345.37|2343.87|2345.89|2344.39|2346.66|2345.16|2345.33|2343.83|0
1626379200000|2021-07-15 20:00:00|2345.87|2344.37|2345.2|2343.7|2346.64|2345.14|2345.2|2343.7|0
1626379500000|2021-07-15 20:05:00|2345.18|2343.68|2343.97|2342.47|2345.2|2343.7|2343.86|2342.36|0
1626379800000|2021-07-15 20:10:00|2343.99|2342.49|2344.07|2342.57|2344.5|2343|2343.85|2342.35|0
1626380100000|2021-07-15 20:15:00|2344.05|2342.55|2343.96|2342.46|2344.12|2342.62|2343.64|2342.14|0
1626380400000|2021-07-15 20:20:00|2343.95|2342.45|2343.85|2342.35|2344.17|2342.67|2343.85|2342.35|0
1626380700000|2021-07-15 20:25:00|2343.84|2342.34|2343.96|2342.46|2343.96|2342.46|2343.75|2342.25|0
1626381000000|2021-07-15 20:30:00|2343.94|2342.44|2343.96|2342.46|2343.96|2342.46|2343.85|2342.35|0
1626381300000|2021-07-15 20:35:00|2343.94|2342.44|2343.96|2342.46|2343.96|2342.46|2343.85|2342.35|0
1626381600000|2021-07-15 20:40:00|2343.98|2342.48|2344.07|2342.57|2344.12|2342.62|2343.98|2342.48|0
1626381900000|2021-07-15 20:45:00|2344.05|2342.55|2343.54|2342.04|2344.05|2342.55|2343.54|2342.04|0
1626382200000|2021-07-15 20:50:00|2343.56|2342.06|2343.96|2342.46|2343.96|2342.46|2343.54|2342.04|0
1626382500000|2021-07-15 20:55:00|2343.94|2342.44|2343.97|2342.47|2344.01|2342.51|2343.85|2342.35|0
1626382800000|2021-07-15 21:00:00|2344.23|2342.73|2344.22|2342.72|2344.23|2342.73|2344.18|2342.68|0
1626383100000|2021-07-15 21:05:00|2344.26|2342.76|2344.13|2342.63|2344.26|2342.76|2344.13|2342.63|0
1626383400000|2021-07-15 21:10:00|2344.18|2342.68|2343.87|2342.37|2344.22|2342.72|2343.83|2342.33|0
1626383700000|2021-07-15 21:15:00|2343.92|2342.42|2343.92|2342.42|2343.92|2342.42|2343.92|2342.42|0
1626384000000|2021-07-15 21:20:00|2343.87|2342.37|2343.83|2342.33|2343.92|2342.42|2343.7|2342.2|0
1626384300000|2021-07-15 21:25:00|2343.87|2342.37|2343.87|2342.37|2344|2342.5|2343.87|2342.37|0
1626384600000|2021-07-15 21:30:00|2343.66|2342.16|2343.6|2342.1|2343.79|2342.29|2343.52|2342.02|0
1626384900000|2021-07-15 21:35:00|2343.73|2342.23|2343.78|2342.28|2343.91|2342.41|2343.73|2342.23|0
1626385200000|2021-07-15 21:40:00|2343.65|2342.15|2343.82|2342.32|2343.91|2342.41|2343.56|2342.06|0
1626385500000|2021-07-15 21:45:00|2343.86|2342.36|2343.78|2342.28|2343.86|2342.36|2343.78|2342.28|0
1626385800000|2021-07-15 21:50:00|2343.73|2342.23|2343.78|2342.28|2343.82|2342.32|2343.73|2342.23|0
1626386100000|2021-07-15 21:55:00|2343.73|2342.23|2343.82|2342.32|2343.82|2342.32|2343.73|2342.23|0
1626386400000|2021-07-15 22:00:00|2343.8|2342.3|2343.94|2342.44|2344.1|2342.6|2343.26|2341.76|0
1626386700000|2021-07-15 22:05:00|2343.96|2342.46|2343.62|2342.12|2344.05|2342.55|2343.52|2342.02|0
1626387000000|2021-07-15 22:10:00|2343.63|2342.13|2343.39|2341.89|2343.83|2342.33|2343.39|2341.89|0
1626387300000|2021-07-15 22:15:00|2343.41|2341.91|2343.14|2341.64|2343.6|2342.1|2343.14|2341.64|0
1626387600000|2021-07-15 22:20:00|2343.15|2341.65|2343.03|2341.53|2343.39|2341.89|2343.03|2341.53|0
1626387900000|2021-07-15 22:25:00|2343.01|2341.51|2342.93|2341.43|2343.01|2341.51|2342.71|2341.21|0
1626388200000|2021-07-15 22:30:00|2342.92|2341.42|2343.14|2341.64|2343.14|2341.64|2342.87|2341.37|0
1626388500000|2021-07-15 22:35:00|2343.12|2341.62|2343.14|2341.64|2343.14|2341.64|2343.03|2341.53|0
1626388800000|2021-07-15 22:40:00|2343.12|2341.62|2343.03|2341.53|2343.14|2341.64|2343.03|2341.53|0
1626389100000|2021-07-15 22:45:00|2343.05|2341.55|2343.47|2341.97|2343.58|2342.08|2343.05|2341.55|0
1626389400000|2021-07-15 22:50:00|2343.45|2341.95|2343.58|2342.08|2343.79|2342.29|2343.32|2341.82|0
1626389700000|2021-07-15 22:55:00|2343.59|2342.09|2343.68|2342.18|2343.79|2342.29|2343.47|2341.97|0
1626390000000|2021-07-15 23:00:00|2343.7|2342.2|2343.8|2342.3|2344.01|2342.51|2343.69|2342.19|0
1626390300000|2021-07-15 23:05:00|2343.81|2342.31|2343.59|2342.09|2344.12|2342.62|2343.59|2342.09|0
1626390600000|2021-07-15 23:10:00|2343.6|2342.1|2343.9|2342.4|2344.01|2342.51|2343.6|2342.1|0
1626390900000|2021-07-15 23:15:00|2343.91|2342.41|2343.9|2342.4|2344.17|2342.67|2343.8|2342.3|0
1626391200000|2021-07-15 23:20:00|2343.91|2342.41|2344.12|2342.62|2344.12|2342.62|2343.9|2342.4|0
1626391500000|2021-07-15 23:25:00|2344.13|2342.63|2343.9|2342.4|2344.22|2342.72|2343.9|2342.4|0
1626391800000|2021-07-15 23:30:00|2343.89|2342.39|2343.33|2341.83|2343.89|2342.39|2343.33|2341.83|0
1626392100000|2021-07-15 23:35:00|2343.35|2341.85|2343.12|2341.62|2343.59|2342.09|2342.91|2341.41|0
1626392400000|2021-07-15 23:40:00|2343.1|2341.6|2342.13|2340.63|2343.23|2341.73|2342.13|2340.63|0
1626392700000|2021-07-15 23:45:00|2342.14|2340.64|2342.38|2340.88|2342.71|2341.21|2342.14|2340.64|0
1626393000000|2021-07-15 23:50:00|2342.4|2340.9|2342.02|2340.52|2342.49|2340.99|2341.91|2340.41|0
1626393300000|2021-07-15 23:55:00|2342|2340.5|2342.02|2340.52|2342.27|2340.77|2341.7|2340.2|0
1626393600000|2021-07-16 00:00:00|2342.03|2340.53|2341.6|2340.1|2342.11|2340.61|2341.39|2339.89|0
1626393900000|2021-07-16 00:05:00|2341.59|2340.09|2340.39|2338.89|2341.6|2340.1|2340.27|2338.77|0
1626394200000|2021-07-16 00:10:00|2340.4|2338.9|2343.25|2341.75|2343.35|2341.85|2340.4|2338.9|0
1626394500000|2021-07-16 00:15:00|2343.27|2341.77|2342.87|2341.37|2343.97|2342.47|2342.25|2340.75|0
1626394800000|2021-07-16 00:20:00|2342.8|2341.3|2345.63|2344.13|2346.13|2344.63|2341.98|2340.48|0
1626395100000|2021-07-16 00:25:00|2345.59|2344.09|2345.12|2343.62|2345.64|2344.14|2344.37|2342.87|0
1626395400000|2021-07-16 00:30:00|2345.1|2343.6|2344.6|2343.1|2345.13|2343.63|2344.1|2342.6|0
1626395700000|2021-07-16 00:35:00|2344.59|2343.09|2344.22|2342.72|2344.84|2343.34|2343.97|2342.47|0
1626396000000|2021-07-16 00:40:00|2344.18|2342.68|2342.3|2340.8|2344.18|2342.68|2341.8|2340.3|0
1626396300000|2021-07-16 00:45:00|2342.23|2340.73|2342.09|2340.59|2342.33|2340.83|2341.42|2339.92|0
1626396600000|2021-07-16 00:50:00|2342.13|2340.63|2342.71|2341.21|2342.86|2341.36|2341.94|2340.44|0
1626396900000|2021-07-16 00:55:00|2342.67|2341.17|2341.05|2339.55|2342.67|2341.17|2341.05|2339.55|0
1626397200000|2021-07-16 01:00:00|2340.97|2339.47|2339.78|2338.28|2340.97|2339.47|2339.36|2337.86|0
1626397500000|2021-07-16 01:05:00|2339.81|2338.31|2341.24|2339.74|2341.36|2339.86|2339.23|2337.73|0
1626397800000|2021-07-16 01:10:00|2341.25|2339.75|2341.33|2339.83|2341.86|2340.36|2341.23|2339.73|0
1626398100000|2021-07-16 01:15:00|2341.37|2339.87|2343|2341.5|2343.1|2341.6|2341.23|2339.73|0
1626398400000|2021-07-16 01:20:00|2342.96|2341.46|2342.1|2340.6|2343|2341.5|2341.6|2340.1|0
1626398700000|2021-07-16 01:25:00|2342.23|2340.73|2343.03|2341.53|2343.04|2341.54|2341.85|2340.35|0
1626399000000|2021-07-16 01:30:00|2343.04|2341.54|2343.74|2342.24|2344.52|2343.02|2343.01|2341.51|0
1626399300000|2021-07-16 01:35:00|2343.76|2342.26|2342.53|2341.03|2343.86|2342.36|2342.53|2341.03|0
1626399600000|2021-07-16 01:40:00|2342.52|2341.02|2342.54|2341.04|2342.79|2341.29|2342.26|2340.76|0
1626399900000|2021-07-16 01:45:00|2342.55|2341.05|2342.54|2341.04|2342.79|2341.29|2342.25|2340.75|0
1626400200000|2021-07-16 01:50:00|2342.55|2341.05|2341.57|2340.07|2342.82|2341.32|2341.56|2340.06|0
1626400500000|2021-07-16 01:55:00|2341.56|2340.06|2341.4|2339.9|2341.91|2340.41|2341.28|2339.78|0
1626400800000|2021-07-16 02:00:00|2341.53|2340.03|2342.04|2340.54|2342.04|2340.54|2341.28|2339.78|0
1626401100000|2021-07-16 02:05:00|2342.05|2340.55|2342.07|2340.57|2342.58|2341.08|2342.04|2340.54|0
1626401400000|2021-07-16 02:10:00|2342.08|2340.58|2342.6|2341.1|2342.6|2341.1|2341.57|2340.07|0
1626401700000|2021-07-16 02:15:00|2342.59|2341.09|2342.57|2341.07|2342.95|2341.45|2342.31|2340.81|0
1626402000000|2021-07-16 02:20:00|2342.44|2340.94|2342.57|2341.07|2342.82|2341.32|2342.31|2340.81|0
1626402300000|2021-07-16 02:25:00|2342.56|2341.06|2341.78|2340.28|2342.57|2341.07|2341.78|2340.28|0
1626402600000|2021-07-16 02:30:00|2341.82|2340.32|2342.16|2340.66|2342.31|2340.81|2341.78|2340.28|0
1626402900000|2021-07-16 02:35:00|2342.19|2340.69|2342.09|2340.59|2342.31|2340.81|2342.06|2340.56|0
1626403200000|2021-07-16 02:40:00|2342.1|2340.6|2342.82|2341.32|2342.82|2341.32|2342.09|2340.59|0
1626403500000|2021-07-16 02:45:00|2342.83|2341.33|2342.44|2340.94|2343.07|2341.57|2342.44|2340.94|0
1626403800000|2021-07-16 02:50:00|2342.4|2340.9|2342.36|2340.86|2342.58|2341.08|2342.32|2340.82|0
1626404100000|2021-07-16 02:55:00|2342.35|2340.85|2342.64|2341.14|2342.88|2341.38|2341.85|2340.35|0
1626404400000|2021-07-16 03:00:00|2342.68|2341.18|2343.14|2341.64|2343.53|2342.03|2342.67|2341.17|0
1626404700000|2021-07-16 03:05:00|2343.15|2341.65|2343.18|2341.68|2343.42|2341.92|2343.14|2341.64|0
1626405000000|2021-07-16 03:10:00|2343.26|2341.76|2343.42|2341.92|2343.93|2342.43|2343.17|2341.67|0
1626405300000|2021-07-16 03:15:00|2343.43|2341.93|2343.52|2342.02|2343.67|2342.17|2343.15|2341.65|0
1626405600000|2021-07-16 03:20:00|2343.53|2342.03|2343.45|2341.95|2343.69|2342.19|2343.28|2341.78|0
1626405900000|2021-07-16 03:25:00|2343.48|2341.98|2344.48|2342.98|2344.72|2343.22|2343.45|2341.95|0
1626406200000|2021-07-16 03:30:00|2344.55|2343.05|2345.55|2344.05|2346.08|2344.58|2344.48|2342.98|0
1626406500000|2021-07-16 03:35:00|2345.56|2344.06|2346.58|2345.08|2346.59|2345.09|2345.55|2344.05|0
1626406800000|2021-07-16 03:40:00|2346.59|2345.09|2345.81|2344.31|2346.82|2345.32|2345.79|2344.29|0
1626407100000|2021-07-16 03:45:00|2345.88|2344.38|2345.81|2344.31|2346.44|2344.94|2345.81|2344.31|0
1626407400000|2021-07-16 03:50:00|2345.8|2344.3|2345.05|2343.55|2345.81|2344.31|2344.8|2343.3|0
1626407700000|2021-07-16 03:55:00|2345.01|2343.51|2345.56|2344.06|2345.57|2344.07|2344.91|2343.41|0
1626408000000|2021-07-16 04:00:00|2345.63|2344.13|2345.91|2344.41|2346.14|2344.64|2345.41|2343.91|0
1626408300000|2021-07-16 04:05:00|2345.9|2344.4|2345.14|2343.64|2345.91|2344.41|2344.92|2343.42|0
1626408600000|2021-07-16 04:10:00|2345.18|2343.68|2345.62|2344.12|2345.62|2344.12|2345.13|2343.63|0
1626408900000|2021-07-16 04:15:00|2345.64|2344.14|2345.64|2344.14|2345.65|2344.15|2345.38|2343.88|0
1626409200000|2021-07-16 04:20:00|2345.63|2344.13|2345.41|2343.91|2345.66|2344.16|2345.38|2343.88|0
1626409500000|2021-07-16 04:25:00|2345.4|2343.9|2345.87|2344.37|2345.87|2344.37|2345.37|2343.87|0
1626409800000|2021-07-16 04:30:00|2345.88|2344.38|2346.39|2344.89|2346.64|2345.14|2345.88|2344.38|0
1626410100000|2021-07-16 04:35:00|2346.4|2344.9|2346.86|2345.36|2346.9|2345.4|2346.4|2344.9|0
1626410400000|2021-07-16 04:40:00|2346.85|2345.35|2346.86|2345.36|2346.88|2345.38|2346.38|2344.88|0
1626410700000|2021-07-16 04:45:00|2346.85|2345.35|2347.01|2345.51|2347.65|2346.15|2346.61|2345.11|0
1626411000000|2021-07-16 04:50:00|2347|2345.5|2346.4|2344.9|2347|2345.5|2346.38|2344.88|0
1626411300000|2021-07-16 04:55:00|2346.41|2344.91|2346.89|2345.39|2347.14|2345.64|2346.41|2344.91|0
1626411600000|2021-07-16 05:00:00|2346.9|2345.4|2347.64|2346.14|2347.93|2346.43|2346.9|2345.4|0
1626411900000|2021-07-16 05:05:00|2347.65|2346.15|2347.62|2346.12|2347.9|2346.4|2347.26|2345.76|0
1626412200000|2021-07-16 05:10:00|2347.64|2346.14|2348.34|2346.84|2348.34|2346.84|2347.37|2345.87|0
1626412500000|2021-07-16 05:15:00|2348.35|2346.85|2348|2346.5|2348.6|2347.1|2347.87|2346.37|0
1626412800000|2021-07-16 05:20:00|2348.03|2346.53|2347.39|2345.89|2348.15|2346.65|2347.37|2345.87|0
1626413100000|2021-07-16 05:25:00|2347.37|2345.87|2347.64|2346.14|2348.14|2346.64|2347.37|2345.87|0
1626413400000|2021-07-16 05:30:00|2347.65|2346.15|2348.74|2347.24|2348.75|2347.25|2347.65|2346.15|0
1626413700000|2021-07-16 05:35:00|2348.75|2347.25|2348.98|2347.48|2349.21|2347.71|2348.48|2346.98|0
1626414000000|2021-07-16 05:40:00|2349.05|2347.55|2349.18|2347.68|2349.31|2347.81|2348.95|2347.45|0
1626414300000|2021-07-16 05:45:00|2349.11|2347.61|2347.67|2346.17|2349.11|2347.61|2347.67|2346.17|0
1626414600000|2021-07-16 05:50:00|2347.75|2346.25|2348.05|2346.55|2348.21|2346.71|2347.57|2346.07|0
1626414900000|2021-07-16 05:55:00|2348.02|2346.52|2346.93|2345.43|2348.21|2346.71|2346.93|2345.43|0
1626415200000|2021-07-16 06:00:00|2346.91|2345.41|2345.34|2343.84|2347.41|2345.91|2345.34|2343.84|0
1626415500000|2021-07-16 06:05:00|2345.33|2343.83|2345.81|2344.31|2346.07|2344.57|2344.35|2342.85|0
1626415800000|2021-07-16 06:10:00|2345.77|2344.27|2347.12|2345.62|2347.37|2345.87|2345.57|2344.07|0
1626416100000|2021-07-16 06:15:00|2347.13|2345.63|2347.62|2346.12|2347.88|2346.38|2346.63|2345.13|0
1626416400000|2021-07-16 06:20:00|2347.63|2346.13|2348.95|2347.45|2349.35|2347.85|2347.63|2346.13|0
1626416700000|2021-07-16 06:25:00|2348.99|2347.49|2350.15|2348.65|2350.65|2349.15|2348.97|2347.47|0
1626417000000|2021-07-16 06:30:00|2350.16|2348.66|2345.41|2344.01|2350.41|2348.91|2345.04|2343.64|125
1626417300000|2021-07-16 06:35:00|2345.54|2344.14|2345.04|2343.64|2345.54|2344.14|2345.04|2343.64|9
1626417600000|2021-07-16 06:40:00|2344.91|2343.51|2345.91|2344.51|2345.91|2344.51|2344.91|2343.51|13
1626417900000|2021-07-16 06:45:00|2346.04|2344.64|2346.41|2345.01|2346.54|2345.14|2346.04|2344.64|13
1626418200000|2021-07-16 06:50:00|2346.16|2344.76|2348.29|2346.89|2348.29|2346.89|2346.16|2344.76|24
1626418500000|2021-07-16 06:55:00|2348.35|2346.85|2348.33|2346.83|2349.32|2347.82|2347.85|2346.35|0
1626418800000|2021-07-16 07:00:00|2348.27|2346.77|2345.21|2344.71|2353.71|2353.21|2343.84|2343.34|3492
1626419100000|2021-07-16 07:05:00|2345.09|2344.59|2343.09|2342.59|2346.46|2345.96|2340.46|2339.96|2808
1626419400000|2021-07-16 07:10:00|2342.84|2342.34|2352.34|2351.84|2352.46|2351.96|2342.34|2341.84|2761
1626419700000|2021-07-16 07:15:00|2352.96|2352.46|2351.09|2350.59|2353.96|2353.46|2350.34|2349.84|1769
1626420000000|2021-07-16 07:20:00|2351.21|2350.71|2353.84|2353.34|2355.09|2354.59|2349.84|2349.34|1706
1626420300000|2021-07-16 07:25:00|2353.59|2353.09|2349.34|2348.84|2355.59|2355.09|2349.09|2348.59|1352
1626420600000|2021-07-16 07:30:00|2349.46|2348.96|2351.09|2350.59|2351.09|2350.59|2347.21|2346.71|1197
1626420900000|2021-07-16 07:35:00|2351.21|2350.71|2349.46|2348.96|2352.09|2351.59|2347.96|2347.46|1042
1626421200000|2021-07-16 07:40:00|2349.08|2348.58|2348.96|2348.46|2351.21|2350.71|2348.08|2347.58|605
1626421500000|2021-07-16 07:45:00|2349.08|2348.58|2351.21|2350.71|2351.96|2351.46|2348.71|2348.21|1008
1626421800000|2021-07-16 07:50:00|2351.08|2350.58|2349.71|2349.21|2352.33|2351.83|2347.96|2347.46|635
1626422100000|2021-07-16 07:55:00|2349.83|2349.33|2347.58|2347.08|2350.71|2350.21|2347.46|2346.96|825
1626422400000|2021-07-16 08:00:00|2347.71|2347.21|2346.96|2346.46|2349.46|2348.96|2345.21|2344.71|903
1626422700000|2021-07-16 08:05:00|2347.08|2346.58|2344.96|2344.46|2347.71|2347.21|2344.58|2344.08|492
1626423000000|2021-07-16 08:10:00|2345.21|2344.71|2347.96|2347.46|2347.96|2347.46|2344.96|2344.46|666
1626423300000|2021-07-16 08:15:00|2348.08|2347.58|2349.46|2348.96|2349.96|2349.46|2346.83|2346.33|591
1626423600000|2021-07-16 08:20:00|2349.33|2348.83|2345.46|2344.96|2349.46|2348.96|2345.46|2344.96|400
1626423900000|2021-07-16 08:25:00|2345.21|2344.71|2345.71|2345.21|2347.21|2346.71|2344.96|2344.46|498
1626424200000|2021-07-16 08:30:00|2345.96|2345.46|2348.21|2347.71|2348.83|2348.33|2344.96|2344.46|401
1626424500000|2021-07-16 08:35:00|2348.33|2347.83|2348.71|2348.21|2349.46|2348.96|2347.33|2346.83|482
1626424800000|2021-07-16 08:40:00|2348.58|2348.08|2348.46|2347.96|2348.71|2348.21|2347.21|2346.71|330
1626425100000|2021-07-16 08:45:00|2348.33|2347.83|2352.21|2351.71|2352.71|2352.21|2348.21|2347.71|678
1626425400000|2021-07-16 08:50:00|2352.08|2351.58|2351.71|2351.21|2352.71|2352.21|2350.96|2350.46|671
1626425700000|2021-07-16 08:55:00|2351.58|2351.08|2352.58|2352.08|2353.71|2353.21|2351.46|2350.96|496
1626426000000|2021-07-16 09:00:00|2352.71|2352.21|2349.96|2349.46|2352.71|2352.21|2349.71|2349.21|1818
1626426300000|2021-07-16 09:05:00|2349.83|2349.33|2351.58|2351.08|2352.46|2351.96|2349.71|2349.21|574
1626426600000|2021-07-16 09:10:00|2351.46|2350.96|2353.96|2353.46|2354.46|2353.96|2351.46|2350.96|524
1626426900000|2021-07-16 09:15:00|2353.83|2353.33|2353.33|2352.83|2354.96|2354.46|2353.21|2352.71|613
1626427200000|2021-07-16 09:20:00|2353.21|2352.71|2353.71|2353.21|2354.08|2353.58|2352.46|2351.96|363
1626427500000|2021-07-16 09:25:00|2353.58|2353.08|2352.58|2352.08|2354.21|2353.71|2352.33|2351.83|276
1626427800000|2021-07-16 09:30:00|2352.46|2351.96|2349.96|2349.46|2352.46|2351.96|2347.71|2347.21|1501
1626428100000|2021-07-16 09:35:00|2349.71|2349.21|2349.46|2348.96|2351.46|2350.96|2349.21|2348.71|1543
1626428400000|2021-07-16 09:40:00|2349.21|2348.71|2345.96|2345.46|2349.96|2349.46|2345.71|2345.21|930
1626428700000|2021-07-16 09:45:00|2346.08|2345.58|2346.08|2345.58|2347.46|2346.96|2344.33|2343.83|1100
1626429000000|2021-07-16 09:50:00|2346.21|2345.71|2343.08|2342.58|2346.96|2346.46|2342.83|2342.33|1090
1626429300000|2021-07-16 09:55:00|2342.96|2342.46|2342.71|2342.21|2343.08|2342.58|2341.21|2340.71|947
1626429600000|2021-07-16 10:00:00|2342.58|2342.08|2337.96|2337.46|2342.83|2342.33|2337.71|2337.21|1392
1626429900000|2021-07-16 10:05:00|2337.83|2337.33|2336.71|2336.21|2339.08|2338.58|2335.96|2335.46|1163
1626430200000|2021-07-16 10:10:00|2336.58|2336.08|2335.96|2335.46|2337.33|2336.83|2333.46|2332.96|996
1626430500000|2021-07-16 10:15:00|2336.08|2335.58|2333.21|2332.71|2337.46|2336.96|2332.46|2331.96|722
1626430800000|2021-07-16 10:20:00|2333.46|2332.96|2334.83|2334.33|2335.83|2335.33|2331.96|2331.46|1221
1626431100000|2021-07-16 10:25:00|2334.71|2334.21|2337.46|2336.96|2340.21|2339.71|2333.96|2333.46|1077
1626431400000|2021-07-16 10:30:00|2337.33|2336.83|2339.08|2338.58|2339.71|2339.21|2335.71|2335.21|576
1626431700000|2021-07-16 10:35:00|2339.21|2338.71|2342.58|2342.08|2342.71|2342.21|2339.21|2338.71|745
1626432000000|2021-07-16 10:40:00|2342.46|2341.96|2342.46|2341.96|2343.33|2342.83|2340.21|2339.71|640
1626432300000|2021-07-16 10:45:00|2342.33|2341.83|2341.46|2340.96|2342.71|2342.21|2340.46|2339.96|572
1626432600000|2021-07-16 10:50:00|2341.33|2340.83|2341.21|2340.71|2344.21|2343.71|2340.71|2340.21|1120
1626432900000|2021-07-16 10:55:00|2341.08|2340.58|2344.83|2344.33|2345.08|2344.58|2340.46|2339.96|840
1626433200000|2021-07-16 11:00:00|2344.96|2344.46|2343.58|2343.08|2344.96|2344.46|2342.71|2342.21|397
1626433500000|2021-07-16 11:05:00|2343.71|2343.21|2341.46|2340.96|2344.46|2343.96|2341.21|2340.71|259
1626433800000|2021-07-16 11:10:00|2341.58|2341.08|2340.46|2339.96|2342.96|2342.46|2340.21|2339.71|520
1626434100000|2021-07-16 11:15:00|2340.33|2339.83|2341.46|2340.96|2341.96|2341.46|2340.21|2339.71|354
1626434400000|2021-07-16 11:20:00|2341.33|2340.83|2340.21|2339.71|2342.21|2341.71|2339.96|2339.46|311
1626434700000|2021-07-16 11:25:00|2340.33|2339.83|2337.21|2336.71|2340.96|2340.46|2337.21|2336.71|970
1626435000000|2021-07-16 11:30:00|2337.08|2336.58|2338.08|2337.58|2339.08|2338.58|2334.33|2333.83|1738
1626435300000|2021-07-16 11:35:00|2337.96|2337.46|2339.33|2338.83|2342.21|2341.71|2337.83|2337.33|912
1626435600000|2021-07-16 11:40:00|2339.27|2338.77|2341.4|2340.9|2341.52|2341.02|2337.65|2337.15|1106
1626435900000|2021-07-16 11:45:00|2341.27|2340.77|2341.15|2340.65|2342.15|2341.65|2340.15|2339.65|820
1626436200000|2021-07-16 11:50:00|2341.02|2340.52|2342.4|2341.9|2342.65|2342.15|2341.02|2340.52|601
1626436500000|2021-07-16 11:55:00|2342.27|2341.77|2341.15|2340.65|2342.9|2342.4|2340.9|2340.4|557
1626436800000|2021-07-16 12:00:00|2341.27|2340.77|2344.4|2343.9|2344.77|2344.27|2341.15|2340.65|902
1626437100000|2021-07-16 12:05:00|2344.15|2343.65|2344.4|2343.9|2344.9|2344.4|2342.4|2341.9|442
1626437400000|2021-07-16 12:10:00|2344.52|2344.02|2346.4|2345.9|2346.65|2346.15|2344.4|2343.9|472
1626437700000|2021-07-16 12:15:00|2346.27|2345.77|2347.27|2346.77|2347.52|2347.02|2345.9|2345.4|600
1626438000000|2021-07-16 12:20:00|2347.15|2346.65|2346.9|2346.4|2348.02|2347.52|2346.15|2345.65|425
1626438300000|2021-07-16 12:25:00|2347.02|2346.52|2347.52|2347.02|2347.65|2347.15|2345.9|2345.4|244
1626438600000|2021-07-16 12:30:00|2347.4|2346.9|2345.9|2345.4|2347.9|2347.4|2345.4|2344.9|555
1626438900000|2021-07-16 12:35:00|2345.77|2345.27|2347.9|2347.4|2348.15|2347.65|2345.4|2344.9|358
1626439200000|2021-07-16 12:40:00|2348.02|2347.52|2346.9|2346.4|2348.65|2348.15|2346.4|2345.9|336
1626439500000|2021-07-16 12:45:00|2346.77|2346.27|2345.9|2345.4|2346.9|2346.4|2345.65|2345.15|184
1626439800000|2021-07-16 12:50:00|2345.77|2345.27|2344.15|2343.65|2346.15|2345.65|2343.65|2343.15|439
1626440100000|2021-07-16 12:55:00|2344.27|2343.77|2345.52|2345.02|2347.15|2346.65|2344.15|2343.65|335
1626440400000|2021-07-16 13:00:00|2345.65|2345.15|2346.65|2346.15|2347.15|2346.65|2345.65|2345.15|271
1626440700000|2021-07-16 13:05:00|2346.77|2346.27|2345.9|2345.4|2346.77|2346.27|2344.77|2344.27|247
1626441000000|2021-07-16 13:10:00|2346.02|2345.52|2346.15|2345.65|2346.4|2345.9|2344.52|2344.02|336
1626441300000|2021-07-16 13:15:00|2346.02|2345.52|2345.9|2345.4|2346.52|2346.02|2344.65|2344.15|430
1626441600000|2021-07-16 13:20:00|2345.65|2345.15|2344.9|2344.4|2345.9|2345.4|2343.9|2343.4|583
1626441900000|2021-07-16 13:25:00|2344.77|2344.27|2345.15|2344.65|2346.77|2346.27|2344.77|2344.27|260
1626442200000|2021-07-16 13:30:00|2345.02|2344.52|2344.52|2344.02|2345.9|2345.4|2342.65|2342.15|1195
1626442500000|2021-07-16 13:35:00|2344.65|2344.15|2345.9|2345.4|2346.52|2346.02|2342.65|2342.15|707
1626442800000|2021-07-16 13:40:00|2345.65|2345.15|2343.65|2343.15|2345.77|2345.27|2342.9|2342.4|610
1626443100000|2021-07-16 13:45:00|2343.77|2343.27|2339.02|2338.52|2343.77|2343.27|2337.4|2336.9|1532
1626443400000|2021-07-16 13:50:00|2338.9|2338.4|2335.9|2335.4|2339.65|2339.15|2334.9|2334.4|1979
1626443700000|2021-07-16 13:55:00|2335.77|2335.27|2340.52|2340.02|2340.65|2340.15|2335.77|2335.27|900
1626444000000|2021-07-16 14:00:00|2340.65|2340.15|2341.65|2341.15|2341.9|2341.4|2339.52|2339.02|1492
1626444300000|2021-07-16 14:05:00|2341.9|2341.4|2339.65|2339.15|2343.27|2342.77|2339.52|2339.02|1258
1626444600000|2021-07-16 14:10:00|2339.4|2338.9|2339.52|2339.02|2340.65|2340.15|2337.9|2337.4|1120
1626444900000|2021-07-16 14:15:00|2339.4|2338.9|2339.15|2338.65|2340.02|2339.52|2337.65|2337.15|883
1626445200000|2021-07-16 14:20:00|2339.27|2338.77|2335.52|2335.02|2339.4|2338.9|2335.15|2334.65|952
1626445500000|2021-07-16 14:25:00|2335.65|2335.15|2332.86|2332.36|2335.65|2335.15|2332.86|2332.36|1159
1626445800000|2021-07-16 14:30:00|2332.61|2332.11|2335.36|2334.86|2337.61|2337.11|2332.36|2331.86|1368
1626446100000|2021-07-16 14:35:00|2335.23|2334.73|2336.23|2335.73|2336.36|2335.86|2332.11|2331.61|1185
1626446400000|2021-07-16 14:40:00|2336.36|2335.86|2333.98|2333.48|2336.36|2335.86|2332.61|2332.11|923
1626446700000|2021-07-16 14:45:00|2334.11|2333.61|2337.61|2337.11|2337.61|2337.11|2333.11|2332.61|1803
1626447000000|2021-07-16 14:50:00|2337.73|2337.23|2340.11|2339.61|2340.11|2339.61|2337.11|2336.61|1458
1626447300000|2021-07-16 14:55:00|2339.98|2339.48|2340.86|2340.36|2341.73|2341.23|2339.86|2339.36|981
1626447600000|2021-07-16 15:00:00|2340.73|2340.23|2338.48|2337.98|2341.11|2340.61|2338.36|2337.86|790
1626447900000|2021-07-16 15:05:00|2338.36|2337.86|2340.61|2340.11|2341.61|2341.11|2338.23|2337.73|794
1626448200000|2021-07-16 15:10:00|2340.48|2339.98|2339.36|2338.86|2342.11|2341.61|2339.36|2338.86|968
1626448500000|2021-07-16 15:15:00|2339.48|2338.98|2339.36|2338.86|2339.86|2339.36|2337.36|2336.86|1403
1626448800000|2021-07-16 15:20:00|2339.11|2338.61|2337.8|2336.3|2340.36|2339.86|2336.86|2336.3|3091
1626449100000|2021-07-16 15:25:00|2337.56|2336.06|2337.18|2335.68|2338.39|2336.89|2336.27|2334.77|682
1626449400000|2021-07-16 15:30:00|2337.17|2335.67|2340.43|2339.03|2340.43|2339.03|2336.09|2334.59|1134
1626449700000|2021-07-16 15:35:00|2340.31|2338.91|2341.68|2340.28|2342.56|2341.16|2340.31|2338.91|98
1626450000000|2021-07-16 15:40:00|2341.56|2340.16|2341.43|2340.03|2341.68|2340.28|2341.43|2340.03|1
1626450300000|2021-07-16 15:45:00|2341.31|2339.91|2339.31|2337.91|2341.31|2339.91|2339.31|2337.91|34
1626450600000|2021-07-16 15:50:00|2339.56|2338.16|2340.68|2339.28|2340.93|2339.53|2339.56|2338.16|8
1626450900000|2021-07-16 15:55:00|2340.81|2339.41|2341.11|2339.61|2341.31|2339.91|2340.56|2339.16|26
1626451200000|2021-07-16 16:00:00|2341.03|2339.53|2342.44|2340.94|2342.47|2340.97|2340.83|2339.33|0
1626451500000|2021-07-16 16:05:00|2342.46|2340.96|2343|2341.5|2343.23|2341.73|2341.94|2340.44|0
1626451800000|2021-07-16 16:10:00|2343.01|2341.51|2342.51|2341.01|2343.35|2341.85|2342.49|2340.99|0
1626452100000|2021-07-16 16:15:00|2342.49|2340.99|2342.76|2341.26|2343.3|2341.8|2342.48|2340.98|0
1626452400000|2021-07-16 16:20:00|2342.77|2341.27|2341.56|2340.06|2343.02|2341.52|2341.56|2340.06|0
1626452700000|2021-07-16 16:25:00|2341.52|2340.02|2341.14|2339.64|2341.99|2340.49|2341.14|2339.64|0
1626453000000|2021-07-16 16:30:00|2341.21|2339.71|2341.9|2340.4|2342.16|2340.66|2341.09|2339.59|0
1626453300000|2021-07-16 16:35:00|2341.91|2340.41|2341.3|2339.8|2342.21|2340.71|2341.06|2339.56|0
1626453600000|2021-07-16 16:40:00|2341.31|2339.81|2341.31|2339.81|2341.58|2340.08|2340.77|2339.27|0
1626453900000|2021-07-16 16:45:00|2341.3|2339.8|2340.55|2339.05|2341.33|2339.83|2340.02|2338.52|0
1626454200000|2021-07-16 16:50:00|2340.53|2339.03|2340.92|2339.42|2341.44|2339.94|2340.53|2339.03|0
1626454500000|2021-07-16 16:55:00|2340.93|2339.43|2340.62|2339.12|2341.46|2339.96|2340.62|2339.12|0
1626454800000|2021-07-16 17:00:00|2340.64|2339.14|2340.95|2339.45|2341.18|2339.68|2340.33|2338.83|0
1626455100000|2021-07-16 17:05:00|2340.88|2339.38|2341.01|2339.51|2341.95|2340.45|2340.68|2339.18|0
1626455400000|2021-07-16 17:10:00|2340.99|2339.49|2341.01|2339.51|2341.01|2339.51|2340.24|2338.74|0
1626455700000|2021-07-16 17:15:00|2340.99|2339.49|2341.02|2339.52|2341.16|2339.66|2340.73|2339.23|0
1626456000000|2021-07-16 17:20:00|2341.01|2339.51|2340.48|2338.98|2341.08|2339.58|2339.97|2338.47|0
1626456300000|2021-07-16 17:25:00|2340.49|2338.99|2339.66|2338.16|2340.49|2338.99|2339.44|2337.94|0
1626456600000|2021-07-16 17:30:00|2339.64|2338.14|2338.72|2337.22|2339.91|2338.41|2338.7|2337.2|0
1626456900000|2021-07-16 17:35:00|2338.76|2337.26|2339.23|2337.73|2339.51|2338.01|2338.63|2337.13|0
1626457200000|2021-07-16 17:40:00|2339.22|2337.72|2338.38|2336.88|2339.48|2337.98|2338.35|2336.85|0
1626457500000|2021-07-16 17:45:00|2338.48|2336.98|2338.07|2336.57|2338.63|2337.13|2337.8|2336.3|0
1626457800000|2021-07-16 17:50:00|2338.05|2336.55|2338.45|2336.95|2338.45|2336.95|2337.8|2336.3|0
1626458100000|2021-07-16 17:55:00|2338.44|2336.94|2338.17|2336.67|2338.48|2336.98|2338.05|2336.55|0
1626458400000|2021-07-16 18:00:00|2338.21|2336.71|2336.88|2335.38|2338.32|2336.82|2336.58|2335.08|0
1626458700000|2021-07-16 18:05:00|2336.89|2335.39|2337.63|2336.13|2337.63|2336.13|2336.56|2335.06|0
1626459000000|2021-07-16 18:10:00|2337.64|2336.14|2336.61|2335.11|2337.64|2336.14|2336.1|2334.6|0
1626459300000|2021-07-16 18:15:00|2336.63|2335.13|2337.24|2335.74|2337.53|2336.03|2336.14|2334.64|0
1626459600000|2021-07-16 18:20:00|2337.23|2335.73|2336.97|2335.47|2337.34|2335.84|2336.67|2335.17|0
1626459900000|2021-07-16 18:25:00|2336.98|2335.48|2335.31|2333.81|2337.25|2335.75|2335.3|2333.8|0
1626460200000|2021-07-16 18:30:00|2335.35|2333.85|2334.99|2333.49|2336.41|2334.91|2334.7|2333.2|0
1626460500000|2021-07-16 18:35:00|2335|2333.5|2334.06|2332.56|2335.25|2333.75|2333.8|2332.3|0
1626460800000|2021-07-16 18:40:00|2334.05|2332.55|2333.99|2332.49|2335.12|2333.62|2333.7|2332.2|0
1626461100000|2021-07-16 18:45:00|2334.02|2332.52|2333.44|2331.94|2334.6|2333.1|2333.44|2331.94|0
1626461400000|2021-07-16 18:50:00|2333.45|2331.95|2333.26|2331.76|2334.01|2332.51|2332.95|2331.45|0
1626461700000|2021-07-16 18:55:00|2333.33|2331.83|2333.41|2331.91|2333.83|2332.33|2333.26|2331.76|0
1626462000000|2021-07-16 19:00:00|2333.44|2331.94|2332.04|2330.54|2333.54|2332.04|2332.04|2330.54|0
1626462300000|2021-07-16 19:05:00|2332.03|2330.53|2332.03|2330.53|2332.43|2330.93|2331.3|2329.8|0
1626462600000|2021-07-16 19:10:00|2332.07|2330.57|2332.75|2331.25|2332.77|2331.27|2331.34|2329.84|0
1626462900000|2021-07-16 19:15:00|2332.71|2331.21|2333.51|2332.01|2333.66|2332.16|2331.96|2330.46|0
1626463200000|2021-07-16 19:20:00|2333.52|2332.02|2332.77|2331.27|2333.63|2332.13|2332.75|2331.25|0
1626463500000|2021-07-16 19:25:00|2332.8|2331.3|2331.92|2330.42|2333.02|2331.52|2331.65|2330.15|0
1626463800000|2021-07-16 19:30:00|2331.9|2330.4|2331.61|2330.11|2332.44|2330.94|2331.01|2329.51|0
1626464100000|2021-07-16 19:35:00|2331.6|2330.1|2331.25|2329.75|2331.76|2330.26|2330.69|2329.19|0
1626464400000|2021-07-16 19:40:00|2331.27|2329.77|2330.92|2329.42|2332.71|2331.21|2330.9|2329.4|0
1626464700000|2021-07-16 19:45:00|2330.93|2329.43|2329.31|2327.81|2331.2|2329.7|2329.28|2327.78|0
1626465000000|2021-07-16 19:50:00|2329.32|2327.82|2330.77|2329.27|2330.81|2329.31|2329.04|2327.54|0
1626465300000|2021-07-16 19:55:00|2330.76|2329.26|2333|2331.5|2333.17|2331.67|2330.51|2329.01|0
1626465600000|2021-07-16 20:00:00|2333.01|2331.51|2332.45|2330.95|2333.88|2332.38|2331.82|2330.32|0
1626465900000|2021-07-16 20:05:00|2332.47|2330.97|2331.53|2330.03|2333.05|2331.55|2331.53|2330.03|0
1626466200000|2021-07-16 20:10:00|2331.55|2330.05|2330.84|2329.34|2331.95|2330.45|2330.64|2329.14|0
1626466500000|2021-07-16 20:15:00|2330.8|2329.3|2331.83|2330.33|2331.94|2330.44|2330.74|2329.24|0
1626466800000|2021-07-16 20:20:00|2331.82|2330.32|2331.93|2330.43|2332.03|2330.53|2331.72|2330.22|0
1626467100000|2021-07-16 20:25:00|2331.94|2330.44|2331.72|2330.22|2332.03|2330.53|2331.72|2330.22|0
1626467400000|2021-07-16 20:30:00|2331.71|2330.21|2331.72|2330.22|2331.72|2330.22|2330.82|2329.32|0
1626467700000|2021-07-16 20:35:00|2331.71|2330.21|2332.03|2330.53|2332.14|2330.64|2331.66|2330.16|0
1626468000000|2021-07-16 20:40:00|2332.05|2330.55|2332.42|2330.92|2332.48|2330.98|2332.03|2330.53|0
1626468300000|2021-07-16 20:45:00|2332.43|2330.93|2332.78|2331.28|2332.89|2331.39|2332.32|2330.82|0
1626468600000|2021-07-16 20:50:00|2332.77|2331.27|2332.83|2331.33|2332.83|2331.33|2332.53|2331.03|0
1626468900000|2021-07-16 20:55:00|2332.82|2331.32|2332.63|2331.13|2332.94|2331.44|2332.42|2330.92|0
1626645600000|2021-07-18 22:00:00|2332.54|2331.04|2333.18|2331.68|2333.18|2331.68|2331.73|2330.23|0
1626645900000|2021-07-18 22:05:00|2333.19|2331.69|2331.08|2329.58|2333.5|2332|2331.08|2329.58|0
1626646200000|2021-07-18 22:10:00|2331.1|2329.6|2330.85|2329.35|2331.23|2329.73|2330.08|2328.58|0
1626646500000|2021-07-18 22:15:00|2330.83|2329.33|2330.55|2329.05|2330.83|2329.33|2329.42|2327.92|0
1626646800000|2021-07-18 22:20:00|2330.54|2329.04|2330.76|2329.26|2330.9|2329.4|2330.34|2328.84|0
1626647100000|2021-07-18 22:25:00|2330.78|2329.28|2330.34|2328.84|2330.87|2329.37|2330.34|2328.84|0
1626647400000|2021-07-18 22:30:00|2330.35|2328.85|2331.55|2330.05|2331.55|2330.05|2330.35|2328.85|0
1626647700000|2021-07-18 22:35:00|2331.56|2330.06|2331.18|2329.68|2332.08|2330.58|2331.08|2329.58|0
1626648000000|2021-07-18 22:40:00|2331.2|2329.7|2331.08|2329.58|2331.4|2329.9|2330.65|2329.15|0
1626648300000|2021-07-18 22:45:00|2331.1|2329.6|2330.87|2329.37|2331.55|2330.05|2330.76|2329.26|0
1626648600000|2021-07-18 22:50:00|2330.85|2329.35|2330.55|2329.05|2330.87|2329.37|2330.19|2328.69|0
1626648900000|2021-07-18 22:55:00|2330.57|2329.07|2331.18|2329.68|2331.29|2329.79|2330.57|2329.07|0
1626649200000|2021-07-18 23:00:00|2331.17|2329.67|2330.97|2329.47|2331.29|2329.79|2330.76|2329.26|0
1626649500000|2021-07-18 23:05:00|2330.96|2329.46|2330.65|2329.15|2331.29|2329.79|2330.65|2329.15|0
1626649800000|2021-07-18 23:10:00|2330.66|2329.16|2330.55|2329.05|2330.97|2329.47|2330.13|2328.63|0
1626650100000|2021-07-18 23:15:00|2330.53|2329.03|2330.08|2328.58|2330.55|2329.05|2329.97|2328.47|0
1626650400000|2021-07-18 23:20:00|2330.09|2328.59|2329.34|2327.84|2330.13|2328.63|2328.98|2327.48|0
1626650700000|2021-07-18 23:25:00|2329.32|2327.82|2328.76|2327.26|2329.44|2327.94|2328.45|2326.95|0
1626651000000|2021-07-18 23:30:00|2328.74|2327.24|2326.56|2325.06|2328.74|2327.24|2326.35|2324.85|0
1626651300000|2021-07-18 23:35:00|2326.55|2325.05|2328.04|2326.54|2328.15|2326.65|2326.46|2324.96|0
1626651600000|2021-07-18 23:40:00|2328.02|2326.52|2328.35|2326.85|2328.63|2327.13|2327.83|2326.33|0
1626651900000|2021-07-18 23:45:00|2328.36|2326.86|2328.98|2327.48|2328.98|2327.48|2328.3|2326.8|0
1626652200000|2021-07-18 23:50:00|2328.99|2327.49|2330.19|2328.69|2330.19|2328.69|2328.98|2327.48|0
1626652500000|2021-07-18 23:55:00|2330.18|2328.68|2328.34|2326.84|2330.18|2328.68|2328.29|2326.79|0
1626652800000|2021-07-19 00:00:00|2328.33|2326.83|2327.72|2326.22|2328.71|2327.21|2327.5|2326|0
1626653100000|2021-07-19 00:05:00|2327.7|2326.2|2325.54|2324.04|2327.86|2326.36|2325.43|2323.93|0
1626653400000|2021-07-19 00:10:00|2325.52|2324.02|2326.99|2325.49|2327.75|2326.25|2325.33|2323.83|0
1626653700000|2021-07-19 00:15:00|2327.01|2325.51|2328.92|2327.42|2330.41|2328.91|2326.55|2325.05|0
1626654000000|2021-07-19 00:20:00|2328.91|2327.41|2328.57|2327.07|2329.87|2328.37|2328.57|2327.07|0
1626654300000|2021-07-19 00:25:00|2328.5|2327|2328.1|2326.6|2328.86|2327.36|2327.34|2325.84|0
1626654600000|2021-07-19 00:30:00|2328.14|2326.64|2323.78|2322.28|2328.34|2326.84|2323.75|2322.25|0
1626654900000|2021-07-19 00:35:00|2323.79|2322.29|2323.81|2322.31|2324.83|2323.33|2323.58|2322.08|0
1626655200000|2021-07-19 00:40:00|2323.82|2322.32|2323.11|2321.61|2324.19|2322.69|2322.79|2321.29|0
1626655500000|2021-07-19 00:45:00|2323.04|2321.54|2321.61|2320.11|2323.04|2321.54|2321.12|2319.62|0
1626655800000|2021-07-19 00:50:00|2321.62|2320.12|2322.17|2320.67|2322.4|2320.9|2321.13|2319.63|0
1626656100000|2021-07-19 00:55:00|2322.16|2320.66|2321.98|2320.48|2322.44|2320.94|2321.69|2320.19|0
1626656400000|2021-07-19 01:00:00|2322.02|2320.52|2322.91|2321.41|2322.92|2321.42|2322.02|2320.52|0
1626656700000|2021-07-19 01:05:00|2322.9|2321.4|2323.86|2322.36|2324.27|2322.77|2322.41|2320.91|0
1626657000000|2021-07-19 01:10:00|2323.85|2322.35|2322.96|2321.46|2324.01|2322.51|2322.16|2320.66|0
1626657300000|2021-07-19 01:15:00|2322.97|2321.47|2324.25|2322.75|2324.25|2322.75|2322.72|2321.22|0
1626657600000|2021-07-19 01:20:00|2324.29|2322.79|2323.97|2322.47|2324.5|2323|2323.69|2322.19|0
1626657900000|2021-07-19 01:25:00|2323.94|2322.44|2323.72|2322.22|2323.99|2322.49|2323.19|2321.69|0
1626658200000|2021-07-19 01:30:00|2323.71|2322.21|2322.66|2321.16|2323.97|2322.47|2322.4|2320.9|0
1626658500000|2021-07-19 01:35:00|2322.68|2321.18|2322.2|2320.7|2323.16|2321.66|2321.85|2320.35|0
1626658800000|2021-07-19 01:40:00|2322.24|2320.74|2321.59|2320.09|2322.63|2321.13|2321.34|2319.84|0
1626659100000|2021-07-19 01:45:00|2321.57|2320.07|2322.36|2320.86|2322.88|2321.38|2321.32|2319.82|0
1626659400000|2021-07-19 01:50:00|2322.35|2320.85|2322.6|2321.1|2322.85|2321.35|2322.35|2320.85|0
1626659700000|2021-07-19 01:55:00|2322.59|2321.09|2322.12|2320.62|2322.6|2321.1|2321.85|2320.35|0
1626660000000|2021-07-19 02:00:00|2322.1|2320.6|2322.13|2320.63|2322.16|2320.66|2321.33|2319.83|0
1626660300000|2021-07-19 02:05:00|2322.12|2320.62|2321.12|2319.62|2322.15|2320.65|2321.12|2319.62|0
1626660600000|2021-07-19 02:10:00|2321.13|2319.63|2322.18|2320.68|2322.42|2320.92|2320.72|2319.22|0
1626660900000|2021-07-19 02:15:00|2322.14|2320.64|2321.16|2319.66|2322.17|2320.67|2320.74|2319.24|0
1626661200000|2021-07-19 02:20:00|2321.12|2319.62|2322.44|2320.94|2322.97|2321.47|2320.9|2319.4|0
1626661500000|2021-07-19 02:25:00|2322.37|2320.87|2322.78|2321.28|2323.04|2321.54|2321.95|2320.45|0
1626661800000|2021-07-19 02:30:00|2322.85|2321.35|2322.06|2320.56|2323.01|2321.51|2322.01|2320.51|0
1626662100000|2021-07-19 02:35:00|2321.82|2320.32|2322.06|2320.56|2322.58|2321.08|2321.56|2320.06|0
1626662400000|2021-07-19 02:40:00|2322.07|2320.57|2322.17|2320.67|2322.32|2320.82|2321.28|2319.78|0
1626662700000|2021-07-19 02:45:00|2322.16|2320.66|2322.1|2320.6|2322.6|2321.1|2321.67|2320.17|0
1626663000000|2021-07-19 02:50:00|2322.11|2320.61|2322.86|2321.36|2323.14|2321.64|2322.1|2320.6|0
1626663300000|2021-07-19 02:55:00|2322.87|2321.37|2323.11|2321.61|2323.61|2322.11|2322.85|2321.35|0
1626663600000|2021-07-19 03:00:00|2323.13|2321.63|2323.91|2322.41|2324.41|2322.91|2323.13|2321.63|0
1626663900000|2021-07-19 03:05:00|2323.92|2322.42|2323.89|2322.39|2324.42|2322.92|2323.63|2322.13|0
1626664200000|2021-07-19 03:10:00|2323.91|2322.41|2323.6|2322.1|2324.39|2322.89|2323.6|2322.1|0
1626664500000|2021-07-19 03:15:00|2323.61|2322.11|2324.07|2322.57|2324.42|2322.92|2323.6|2322.1|0
1626664800000|2021-07-19 03:20:00|2323.91|2322.41|2323.68|2322.18|2324.39|2322.89|2323.57|2322.07|0
1626665100000|2021-07-19 03:25:00|2323.72|2322.22|2324.83|2323.33|2324.83|2323.33|2323.68|2322.18|0
1626665400000|2021-07-19 03:30:00|2324.82|2323.32|2324.63|2323.13|2325.36|2323.86|2324.58|2323.08|0
1626665700000|2021-07-19 03:35:00|2324.62|2323.12|2324.64|2323.14|2325.13|2323.63|2324.4|2322.9|0
1626666000000|2021-07-19 03:40:00|2324.63|2323.13|2324.97|2323.47|2325.37|2323.87|2324.36|2322.86|0
1626666300000|2021-07-19 03:45:00|2324.98|2323.48|2323.88|2322.38|2325.12|2323.62|2323.84|2322.34|0
1626666600000|2021-07-19 03:50:00|2323.87|2322.37|2323.9|2322.4|2324.13|2322.63|2323.34|2321.84|0
1626666900000|2021-07-19 03:55:00|2323.93|2322.43|2324.88|2323.38|2324.88|2323.38|2323.65|2322.15|0
1626667200000|2021-07-19 04:00:00|2324.85|2323.35|2324.65|2323.15|2325.15|2323.65|2324.63|2323.13|0
1626667500000|2021-07-19 04:05:00|2324.66|2323.16|2325.15|2323.65|2325.15|2323.65|2324.63|2323.13|0
1626667800000|2021-07-19 04:10:00|2325.14|2323.64|2324.86|2323.36|2325.15|2323.65|2324.63|2323.13|0
1626668100000|2021-07-19 04:15:00|2324.88|2323.38|2324.33|2322.83|2325.11|2323.61|2324.3|2322.8|0
1626668400000|2021-07-19 04:20:00|2324.35|2322.85|2324.6|2323.1|2324.6|2323.1|2324.08|2322.58|0
1626668700000|2021-07-19 04:25:00|2324.61|2323.11|2325.38|2323.88|2325.38|2323.88|2324.61|2323.11|0
1626669000000|2021-07-19 04:30:00|2325.36|2323.86|2325.1|2323.6|2325.36|2323.86|2324.85|2323.35|0
1626669300000|2021-07-19 04:35:00|2325.06|2323.56|2324.72|2323.22|2325.13|2323.63|2324.7|2323.2|0
1626669600000|2021-07-19 04:40:00|2324.71|2323.21|2323.35|2321.85|2324.73|2323.23|2323.35|2321.85|0
1626669900000|2021-07-19 04:45:00|2323.34|2321.84|2321.9|2320.4|2323.34|2321.84|2321.29|2319.79|0
1626670200000|2021-07-19 04:50:00|2321.94|2320.44|2321.57|2320.07|2322.31|2320.81|2321.57|2320.07|0
1626670500000|2021-07-19 04:55:00|2321.58|2320.08|2321.65|2320.15|2321.66|2320.16|2321.06|2319.56|0
1626670800000|2021-07-19 05:00:00|2321.63|2320.13|2323.44|2321.94|2323.45|2321.95|2321.4|2319.9|0
1626671100000|2021-07-19 05:05:00|2323.4|2321.9|2324.85|2323.35|2325.13|2323.63|2323.22|2321.72|0
1626671400000|2021-07-19 05:10:00|2324.86|2323.36|2323.87|2322.37|2324.86|2323.36|2323.35|2321.85|0
1626671700000|2021-07-19 05:15:00|2323.84|2322.34|2323.33|2321.83|2323.89|2322.39|2323.08|2321.58|0
1626672000000|2021-07-19 05:20:00|2323.37|2321.87|2324.1|2322.6|2324.35|2322.85|2323.37|2321.87|0
1626672300000|2021-07-19 05:25:00|2324.11|2322.61|2324.69|2323.19|2325.24|2323.74|2324.11|2322.61|0
1626672600000|2021-07-19 05:30:00|2324.68|2323.18|2325.27|2323.77|2325.53|2324.03|2323.97|2322.47|0
1626672900000|2021-07-19 05:35:00|2325.3|2323.8|2325.27|2323.77|2325.52|2324.02|2324.26|2322.76|0
1626673200000|2021-07-19 05:40:00|2325.26|2323.76|2324.48|2322.98|2325.27|2323.77|2324.34|2322.84|0
1626673500000|2021-07-19 05:45:00|2324.47|2322.97|2322.93|2321.43|2324.74|2323.24|2322.91|2321.41|0
1626673800000|2021-07-19 05:50:00|2322.94|2321.44|2323.32|2321.82|2323.69|2322.19|2322.94|2321.44|0
1626674100000|2021-07-19 05:55:00|2323.36|2321.86|2323.71|2322.21|2323.97|2322.47|2322.93|2321.43|0
1626674400000|2021-07-19 06:00:00|2323.63|2322.13|2323.51|2322.01|2326.12|2324.62|2322.23|2320.73|0
1626674700000|2021-07-19 06:05:00|2323.44|2321.94|2323.28|2321.78|2324.02|2322.52|2322.27|2320.77|0
1626675000000|2021-07-19 06:10:00|2323.32|2321.82|2322.82|2321.32|2324.65|2323.15|2322.81|2321.31|0
1626675300000|2021-07-19 06:15:00|2322.83|2321.33|2323.84|2322.34|2324.07|2322.57|2322.31|2320.81|0
1626675600000|2021-07-19 06:20:00|2323.85|2322.35|2324.73|2323.23|2324.73|2323.23|2323.62|2322.12|0
1626675900000|2021-07-19 06:25:00|2324.74|2323.24|2324.21|2322.71|2325|2323.5|2324.2|2322.7|0
1626676200000|2021-07-19 06:30:00|2324.14|2322.64|2322.56|2321.16|2325.31|2323.91|2322.43|2321.03|73
1626676500000|2021-07-19 06:35:00|2322.43|2321.03|2323.31|2321.91|2323.81|2322.41|2322.18|2320.78|82
1626676800000|2021-07-19 06:40:00|2323.43|2322.03|2323.31|2321.91|2323.56|2322.16|2323.31|2321.91|17
1626677100000|2021-07-19 06:45:00|2323.43|2322.03|2324.68|2323.28|2324.68|2323.28|2323.31|2321.91|29
1626677400000|2021-07-19 06:50:00|2325.06|2323.66|2326.43|2325.03|2328.93|2327.53|2325.06|2323.66|38
1626677700000|2021-07-19 06:55:00|2326.48|2324.98|2324.72|2323.22|2326.49|2324.99|2323.98|2322.48|0
1626678000000|2021-07-19 07:00:00|2324.79|2323.29|2325.11|2324.61|2334.73|2334.23|2320.48|2319.98|4825
1626678300000|2021-07-19 07:05:00|2324.86|2324.36|2315.48|2314.98|2324.86|2324.36|2314.61|2314.11|3396
1626678600000|2021-07-19 07:10:00|2315.61|2315.11|2318.11|2317.61|2318.23|2317.73|2314.48|2313.98|3509
1626678900000|2021-07-19 07:15:00|2318.23|2317.73|2317.36|2316.86|2320.36|2319.86|2316.11|2315.61|2210
1626679200000|2021-07-19 07:20:00|2317.11|2316.61|2317.36|2316.86|2320.23|2319.73|2314.86|2314.36|2126
1626679500000|2021-07-19 07:25:00|2317.23|2316.73|2318.11|2317.61|2318.36|2317.86|2315.11|2314.61|1639
1626679800000|2021-07-19 07:30:00|2318.23|2317.73|2311.86|2311.36|2318.23|2317.73|2311.86|2311.36|2031
1626680100000|2021-07-19 07:35:00|2311.73|2311.23|2311.36|2310.86|2313.86|2313.36|2310.23|2309.73|1715
1626680400000|2021-07-19 07:40:00|2311.7|2311.2|2311.45|2310.95|2313.45|2312.95|2309.82|2309.32|1887
1626680700000|2021-07-19 07:45:00|2311.7|2311.2|2311.7|2311.2|2311.95|2311.45|2308.95|2308.45|2147
1626681000000|2021-07-19 07:50:00|2311.82|2311.32|2313.2|2312.7|2314.57|2314.07|2309.2|2308.7|1852
1626681300000|2021-07-19 07:55:00|2312.95|2312.45|2312.2|2311.7|2313.2|2312.7|2310.45|2309.95|1240
1626681600000|2021-07-19 08:00:00|2312.07|2311.57|2315.2|2314.7|2317.45|2316.95|2312.07|2311.57|1889
1626681900000|2021-07-19 08:05:00|2315.32|2314.82|2317.82|2317.32|2320.45|2319.95|2315.2|2314.7|1233
1626682200000|2021-07-19 08:10:00|2317.7|2317.2|2324.95|2324.45|2325.57|2325.07|2317.32|2316.82|1484
1626682500000|2021-07-19 08:15:00|2324.82|2324.32|2326.95|2326.45|2327.7|2327.2|2324.7|2324.2|1532
1626682800000|2021-07-19 08:20:00|2327.32|2326.82|2325.7|2325.2|2328.7|2328.2|2325.2|2324.7|1695
1626683100000|2021-07-19 08:25:00|2325.57|2325.07|2320.7|2320.2|2325.95|2325.45|2320.7|2320.2|1047
1626683400000|2021-07-19 08:30:00|2320.95|2320.45|2318.7|2318.2|2321.45|2320.95|2318.45|2317.95|941
1626683700000|2021-07-19 08:35:00|2318.45|2317.95|2309.7|2309.2|2318.7|2318.2|2309.45|2308.95|2054
1626684000000|2021-07-19 08:40:00|2309.82|2309.32|2311.7|2311.2|2311.95|2311.45|2308.95|2308.45|1527
1626684300000|2021-07-19 08:45:00|2311.57|2311.07|2309.45|2308.95|2311.57|2311.07|2307.7|2307.2|1414
1626684600000|2021-07-19 08:50:00|2309.32|2308.82|2309.45|2308.95|2310.45|2309.95|2307.45|2306.95|1280
1626684900000|2021-07-19 08:55:00|2309.7|2309.2|2310.07|2309.57|2310.32|2309.82|2306.95|2306.45|1081
1626685200000|2021-07-19 09:00:00|2309.95|2309.45|2311.7|2311.2|2311.7|2311.2|2307.7|2307.2|957
1626685500000|2021-07-19 09:05:00|2311.57|2311.07|2314.7|2314.2|2314.95|2314.45|2310.45|2309.95|1270
1626685800000|2021-07-19 09:10:00|2314.82|2314.32|2314.57|2314.07|2315.2|2314.7|2312.57|2312.07|970
1626686100000|2021-07-19 09:15:00|2314.7|2314.2|2316.45|2315.95|2317.45|2316.95|2314.45|2313.95|1018
1626686400000|2021-07-19 09:20:00|2316.7|2316.2|2315.82|2315.32|2316.7|2316.2|2311.82|2311.32|873
1626686700000|2021-07-19 09:25:00|2315.95|2315.45|2314.7|2314.2|2316.45|2315.95|2314.57|2314.07|1072
1626687000000|2021-07-19 09:30:00|2314.57|2314.07|2315.07|2314.57|2316.2|2315.7|2312.95|2312.45|464
1626687300000|2021-07-19 09:35:00|2315.2|2314.7|2316.95|2316.45|2317.2|2316.7|2314.95|2314.45|773
1626687600000|2021-07-19 09:40:00|2316.82|2316.32|2318.2|2317.7|2319.2|2318.7|2315.45|2314.95|898
1626687900000|2021-07-19 09:45:00|2318.07|2317.57|2316.2|2315.7|2318.2|2317.7|2315.7|2315.2|604
1626688200000|2021-07-19 09:50:00|2316.32|2315.82|2317.2|2316.7|2317.45|2316.95|2315.2|2314.7|508
1626688500000|2021-07-19 09:55:00|2317.45|2316.95|2317.7|2317.2|2318.07|2317.57|2315.7|2315.2|780
1626688800000|2021-07-19 10:00:00|2317.57|2317.07|2312.45|2311.95|2318.82|2318.32|2312.32|2311.82|1196
1626689100000|2021-07-19 10:05:00|2312.32|2311.82|2309.95|2309.45|2312.7|2312.2|2308.7|2308.2|1017
1626689400000|2021-07-19 10:10:00|2309.7|2309.2|2307.7|2307.2|2309.7|2309.2|2307.57|2307.07|669
1626689700000|2021-07-19 10:15:00|2307.82|2307.32|2309.07|2308.57|2309.95|2309.45|2306.82|2306.32|950
1626690000000|2021-07-19 10:20:00|2308.95|2308.45|2310.45|2309.95|2310.45|2309.95|2308.07|2307.57|669
1626690300000|2021-07-19 10:25:00|2310.32|2309.82|2311.7|2311.2|2311.7|2311.2|2310.07|2309.57|680
1626690600000|2021-07-19 10:30:00|2311.57|2311.07|2312.95|2312.45|2313.2|2312.7|2310.2|2309.7|535
1626690900000|2021-07-19 10:35:00|2312.82|2312.32|2308.57|2308.07|2312.82|2312.32|2308.2|2307.7|614
1626691200000|2021-07-19 10:40:00|2308.7|2308.2|2308.57|2308.07|2309.57|2309.07|2308.2|2307.7|428
1626691500000|2021-07-19 10:45:00|2308.7|2308.2|2309.82|2309.32|2310.7|2310.2|2307.7|2307.2|513
1626691800000|2021-07-19 10:50:00|2309.95|2309.45|2310.45|2309.95|2310.57|2310.07|2308.57|2308.07|641
1626692100000|2021-07-19 10:55:00|2310.57|2310.07|2309.95|2309.45|2311.45|2310.95|2308.95|2308.45|447
1626692400000|2021-07-19 11:00:00|2310.2|2309.7|2306.2|2305.7|2310.7|2310.2|2305.95|2305.45|883
1626692700000|2021-07-19 11:05:00|2306.32|2305.82|2306.7|2306.2|2307.45|2306.95|2305.82|2305.32|835
1626693000000|2021-07-19 11:10:00|2306.57|2306.07|2306.95|2306.45|2308.2|2307.7|2306.32|2305.82|520
1626693300000|2021-07-19 11:15:00|2307.07|2306.57|2306.2|2305.7|2307.95|2307.45|2305.45|2304.95|294
1626693600000|2021-07-19 11:20:00|2305.95|2305.45|2307.2|2306.7|2307.95|2307.45|2305.95|2305.45|332
1626693900000|2021-07-19 11:25:00|2306.7|2306.2|2303.95|2303.45|2307.7|2307.2|2303.95|2303.45|682
1626694200000|2021-07-19 11:30:00|2303.7|2303.2|2298.7|2298.2|2303.7|2303.2|2298.7|2298.2|1359
1626694500000|2021-07-19 11:35:00|2298.82|2298.32|2297.82|2297.32|2299.45|2298.95|2297.7|2297.2|707
1626694800000|2021-07-19 11:40:00|2297.95|2297.45|2294.83|2294.33|2297.95|2297.45|2294.58|2294.08|947
1626695100000|2021-07-19 11:45:00|2294.7|2294.2|2296.58|2296.08|2296.95|2296.45|2293.33|2292.83|1651
1626695400000|2021-07-19 11:50:00|2296.45|2295.95|2295.33|2294.83|2296.83|2296.33|2293.58|2293.08|1989
1626695700000|2021-07-19 11:55:00|2295.2|2294.7|2301.08|2300.58|2301.08|2300.58|2295.08|2294.58|1224
1626696000000|2021-07-19 12:00:00|2300.95|2300.45|2297.83|2297.33|2301.58|2301.08|2297.83|2297.33|2174
1626696300000|2021-07-19 12:05:00|2297.95|2297.45|2294.33|2293.83|2299.58|2299.08|2294.2|2293.7|730
1626696600000|2021-07-19 12:10:00|2294.08|2293.58|2293.45|2292.95|2294.33|2293.83|2291.83|2291.33|787
1626696900000|2021-07-19 12:15:00|2293.58|2293.08|2291.08|2290.58|2293.58|2293.08|2289.33|2288.83|875
1626697200000|2021-07-19 12:20:00|2291.2|2290.7|2290.45|2289.95|2291.58|2291.08|2288.33|2287.83|860
1626697500000|2021-07-19 12:25:00|2290.33|2289.83|2290.58|2290.08|2290.83|2290.33|2288.83|2288.33|775
1626697800000|2021-07-19 12:30:00|2290.7|2290.2|2291.33|2290.83|2291.58|2291.08|2289.2|2288.7|848
1626698100000|2021-07-19 12:35:00|2291.45|2290.95|2289.33|2288.83|2291.7|2291.2|2288.33|2287.83|1024
1626698400000|2021-07-19 12:40:00|2289.08|2288.58|2292.45|2291.95|2292.45|2291.95|2288.7|2288.2|519
1626698700000|2021-07-19 12:45:00|2292.33|2291.83|2293.83|2293.33|2293.83|2293.33|2290.08|2289.58|661
1626699000000|2021-07-19 12:50:00|2293.7|2293.2|2296.08|2295.58|2296.2|2295.7|2293.2|2292.7|615
1626699300000|2021-07-19 12:55:00|2295.95|2295.45|2294.33|2293.83|2296.58|2296.08|2294.08|2293.58|617
1626699600000|2021-07-19 13:00:00|2294.2|2293.7|2292.33|2291.83|2294.45|2293.95|2292.08|2291.58|539
1626699900000|2021-07-19 13:05:00|2292.2|2291.7|2293.95|2293.45|2294.95|2294.45|2291.58|2291.08|600
1626700200000|2021-07-19 13:10:00|2293.83|2293.33|2290.45|2289.95|2294.08|2293.58|2290.33|2289.83|522
1626700500000|2021-07-19 13:15:00|2290.33|2289.83|2291.58|2291.08|2291.83|2291.33|2290.33|2289.83|493
1626700800000|2021-07-19 13:20:00|2291.45|2290.95|2294.83|2294.33|2294.83|2294.33|2291.2|2290.7|622
1626701100000|2021-07-19 13:25:00|2294.7|2294.2|2294.58|2294.08|2295.58|2295.08|2293.33|2292.83|622
1626701400000|2021-07-19 13:30:00|2294.45|2293.95|2290.95|2290.45|2296.08|2295.58|2289.08|2288.58|2102
1626701700000|2021-07-19 13:35:00|2290.83|2290.33|2292.58|2292.08|2294.2|2293.7|2290.08|2289.58|1210
1626702000000|2021-07-19 13:40:00|2292.45|2291.95|2295.33|2294.83|2295.58|2295.08|2290.08|2289.58|1126
1626702300000|2021-07-19 13:45:00|2295.08|2294.58|2290.45|2289.95|2296.33|2295.83|2290.33|2289.83|1313
1626702600000|2021-07-19 13:50:00|2290.08|2289.58|2286.83|2286.33|2290.2|2289.7|2285.83|2285.33|1326
1626702900000|2021-07-19 13:55:00|2286.7|2286.2|2285.08|2284.58|2286.7|2286.2|2283.83|2283.33|1320
1626703200000|2021-07-19 14:00:00|2284.83|2284.33|2284.08|2283.58|2285.08|2284.58|2281.33|2280.83|1118
1626703500000|2021-07-19 14:05:00|2284.2|2283.7|2283.95|2283.45|2286.33|2285.83|2281.83|2281.33|1173
1626703800000|2021-07-19 14:10:00|2283.44|2282.94|2281.69|2281.19|2284.19|2283.69|2281.06|2280.56|1289
1626704100000|2021-07-19 14:15:00|2281.44|2280.94|2282.44|2281.94|2283.69|2283.19|2280.19|2279.69|1972
1626704400000|2021-07-19 14:20:00|2282.19|2281.69|2286.81|2286.31|2287.19|2286.69|2280.81|2280.31|1531
1626704700000|2021-07-19 14:25:00|2286.69|2286.19|2287.69|2287.19|2287.69|2287.19|2282.69|2282.19|1823
1626705000000|2021-07-19 14:30:00|2287.56|2287.06|2286.69|2286.19|2287.94|2287.44|2284.31|2283.81|1351
1626705300000|2021-07-19 14:35:00|2286.94|2286.44|2287.31|2286.81|2287.56|2287.06|2282.81|2282.31|1688
1626705600000|2021-07-19 14:40:00|2287.44|2286.94|2290.44|2289.94|2290.69|2290.19|2286.19|2285.69|1330
1626705900000|2021-07-19 14:45:00|2290.19|2289.69|2292.19|2291.69|2292.81|2292.31|2289.69|2289.19|1268
1626706200000|2021-07-19 14:50:00|2292.44|2291.94|2288.81|2288.31|2293.19|2292.69|2288.69|2288.19|1121
1626706500000|2021-07-19 14:55:00|2288.69|2288.19|2287.69|2287.19|2288.94|2288.44|2286.44|2285.94|1449
1626706800000|2021-07-19 15:00:00|2287.44|2286.94|2290.94|2290.44|2291.19|2290.69|2285.94|2285.44|1870
1626707100000|2021-07-19 15:05:00|2290.81|2290.31|2291.69|2291.19|2291.69|2291.19|2288.69|2288.19|2003
1626707400000|2021-07-19 15:10:00|2291.56|2291.06|2291.44|2290.94|2292.44|2291.94|2289.44|2288.94|1432
1626707700000|2021-07-19 15:15:00|2291.56|2291.06|2292.69|2292.19|2294.06|2293.56|2291.44|2290.94|2133
1626708000000|2021-07-19 15:20:00|2292.94|2292.44|2290.74|2289.24|2293.19|2292.69|2288.94|2288.44|3265
1626708300000|2021-07-19 15:25:00|2290.75|2289.25|2290.11|2288.61|2292.11|2290.61|2289.41|2287.91|1565
1626708600000|2021-07-19 15:30:00|2290.12|2288.62|2291.89|2290.49|2294.64|2293.24|2288.26|2286.86|208
1626708900000|2021-07-19 15:35:00|2291.76|2290.36|2290.76|2289.36|2294.39|2292.99|2290.01|2288.61|199
1626709200000|2021-07-19 15:40:00|2290.64|2289.24|2292.89|2291.49|2293.39|2291.99|2290.51|2289.11|93
1626709500000|2021-07-19 15:45:00|2293.14|2291.74|2292.64|2291.24|2293.64|2292.24|2292.64|2291.24|7
1626709800000|2021-07-19 15:50:00|2292.76|2291.36|2292.39|2290.99|2293.39|2291.99|2292.26|2290.86|5
1626710100000|2021-07-19 15:55:00|2292.51|2291.11|2293.81|2292.31|2294.01|2292.61|2291.26|2289.86|4
1626710400000|2021-07-19 16:00:00|2293.8|2292.3|2290.14|2288.64|2293.8|2292.3|2290.14|2288.64|0
1626710700000|2021-07-19 16:05:00|2290.21|2288.71|2290.07|2288.57|2291.75|2290.25|2289.61|2288.11|0
1626711000000|2021-07-19 16:10:00|2290.05|2288.55|2290.55|2289.05|2291.11|2289.61|2289.36|2287.86|0
1626711300000|2021-07-19 16:15:00|2290.54|2289.04|2290.82|2289.32|2291.94|2290.44|2290.02|2288.52|0
1626711600000|2021-07-19 16:20:00|2290.81|2289.31|2290.88|2289.38|2291.39|2289.89|2288.98|2287.48|0
1626711900000|2021-07-19 16:25:00|2290.86|2289.36|2288.81|2287.31|2292.21|2290.71|2288.41|2286.91|0
1626712200000|2021-07-19 16:30:00|2288.8|2287.3|2287.26|2285.76|2288.8|2287.3|2286.66|2285.16|0
1626712500000|2021-07-19 16:35:00|2287.19|2285.69|2285.64|2284.14|2287.51|2286.01|2285.64|2284.14|0
1626712800000|2021-07-19 16:40:00|2285.66|2284.16|2284.09|2282.59|2286.18|2284.68|2283.45|2281.95|0
1626713100000|2021-07-19 16:45:00|2284.08|2282.58|2284.4|2282.9|2285.72|2284.22|2283.83|2282.33|0
1626713400000|2021-07-19 16:50:00|2284.38|2282.88|2285.9|2284.4|2286.71|2285.21|2283.48|2281.98|0
1626713700000|2021-07-19 16:55:00|2285.89|2284.39|2286.42|2284.92|2286.71|2285.21|2284.82|2283.32|0
1626714000000|2021-07-19 17:00:00|2286.4|2284.9|2288.37|2286.87|2289.29|2287.79|2285.86|2284.36|0
1626714300000|2021-07-19 17:05:00|2288.38|2286.88|2288.62|2287.12|2289.13|2287.63|2287.3|2285.8|0
1626714600000|2021-07-19 17:10:00|2288.61|2287.11|2287.19|2285.69|2288.62|2287.12|2287.06|2285.56|0
1626714900000|2021-07-19 17:15:00|2287.26|2285.76|2287.62|2286.12|2289.28|2287.78|2287.26|2285.76|0
1626715200000|2021-07-19 17:20:00|2287.6|2286.1|2286.7|2285.2|2288.08|2286.58|2285.87|2284.37|0
1626715500000|2021-07-19 17:25:00|2286.71|2285.21|2285.53|2284.03|2286.99|2285.49|2284.97|2283.47|0
1626715800000|2021-07-19 17:30:00|2285.51|2284.01|2284.08|2282.58|2285.51|2284.01|2283.87|2282.37|0
1626716100000|2021-07-19 17:35:00|2284.1|2282.6|2285.81|2284.31|2287.18|2285.68|2283.86|2282.36|0
1626716400000|2021-07-19 17:40:00|2285.85|2284.35|2285.53|2284.03|2286.65|2285.15|2284.47|2282.97|0
1626716700000|2021-07-19 17:45:00|2285.54|2284.04|2284.2|2282.7|2287.17|2285.67|2284.2|2282.7|0
1626717000000|2021-07-19 17:50:00|2284.21|2282.71|2286.22|2284.72|2286.42|2284.92|2283.67|2282.17|0
1626717300000|2021-07-19 17:55:00|2286.26|2284.76|2284.23|2282.73|2287.26|2285.76|2284.06|2282.56|0
1626717600000|2021-07-19 18:00:00|2284.22|2282.72|2287.32|2285.82|2288.1|2286.6|2284.22|2282.72|0
1626717900000|2021-07-19 18:05:00|2287.33|2285.83|2284.67|2283.17|2287.46|2285.96|2284.55|2283.05|0
1626718200000|2021-07-19 18:10:00|2284.85|2283.35|2286.13|2284.63|2287.01|2285.51|2284.58|2283.08|0
1626718500000|2021-07-19 18:15:00|2286.2|2284.7|2288.28|2286.78|2288.49|2286.99|2285.54|2284.04|0
1626718800000|2021-07-19 18:20:00|2288.36|2286.86|2287.76|2286.26|2289.1|2287.6|2287.72|2286.22|0
1626719100000|2021-07-19 18:25:00|2287.83|2286.33|2288.55|2287.05|2288.57|2287.07|2286.9|2285.4|0
1626719400000|2021-07-19 18:30:00|2288.51|2287.01|2287.02|2285.52|2288.7|2287.2|2286.02|2284.52|0
1626719700000|2021-07-19 18:35:00|2287.09|2285.59|2284.71|2283.21|2287.4|2285.9|2284.16|2282.66|0
1626720000000|2021-07-19 18:40:00|2284.69|2283.19|2284.81|2283.31|2285.76|2284.26|2284.4|2282.9|0
1626720300000|2021-07-19 18:45:00|2284.85|2283.35|2284.97|2283.47|2285.8|2284.3|2284.13|2282.63|0
1626720600000|2021-07-19 18:50:00|2284.9|2283.4|2283.82|2282.32|2285.33|2283.83|2282.7|2281.2|0
1626720900000|2021-07-19 18:55:00|2283.8|2282.3|2284.05|2282.55|2286.29|2284.79|2283.52|2282.02|0
1626721200000|2021-07-19 19:00:00|2284.07|2282.57|2285.29|2283.79|2285.55|2284.05|2283.03|2281.53|0
1626721500000|2021-07-19 19:05:00|2285.28|2283.78|2286.46|2284.96|2287.16|2285.66|2284.16|2282.66|0
1626721800000|2021-07-19 19:10:00|2286.35|2284.85|2286.3|2284.8|2288.25|2286.75|2285.62|2284.12|0
1626722100000|2021-07-19 19:15:00|2286.31|2284.81|2284.36|2282.86|2286.86|2285.36|2284.08|2282.58|0
1626722400000|2021-07-19 19:20:00|2284.37|2282.87|2283.76|2282.26|2285.17|2283.67|2283.27|2281.77|0
1626722700000|2021-07-19 19:25:00|2283.77|2282.27|2284.28|2282.78|2285.43|2283.93|2283.49|2281.99|0
1626723000000|2021-07-19 19:30:00|2284.29|2282.79|2284.82|2283.32|2285.85|2284.35|2283.75|2282.25|0
1626723300000|2021-07-19 19:35:00|2284.81|2283.31|2287.55|2286.05|2287.58|2286.08|2284.25|2282.75|0
1626723600000|2021-07-19 19:40:00|2287.54|2286.04|2286.96|2285.46|2288.46|2286.96|2286.68|2285.18|0
1626723900000|2021-07-19 19:45:00|2286.99|2285.49|2288.83|2287.33|2289.29|2287.79|2286.37|2284.87|0
1626724200000|2021-07-19 19:50:00|2288.99|2287.49|2290.96|2289.46|2291.49|2289.99|2288.42|2286.92|0
1626724500000|2021-07-19 19:55:00|2291.03|2289.53|2295.21|2293.71|2295.25|2293.75|2290.31|2288.81|0
1626724800000|2021-07-19 20:00:00|2295.25|2293.75|2296.25|2294.75|2297.31|2295.81|2294.73|2293.23|0
1626725100000|2021-07-19 20:05:00|2296.27|2294.77|2295.91|2294.41|2296.36|2294.86|2295.45|2293.95|0
1626725400000|2021-07-19 20:10:00|2295.89|2294.39|2295.91|2294.41|2296.12|2294.62|2295.7|2294.2|0
1626725700000|2021-07-19 20:15:00|2295.93|2294.43|2296.33|2294.83|2296.55|2295.05|2295.93|2294.43|0
1626726000000|2021-07-19 20:20:00|2296.35|2294.85|2297.23|2295.73|2297.66|2296.16|2296.12|2294.62|0
1626726300000|2021-07-19 20:25:00|2297.24|2295.74|2296.76|2295.26|2297.44|2295.94|2296.65|2295.15|0
1626726600000|2021-07-19 20:30:00|2296.75|2295.25|2297.44|2295.94|2297.44|2295.94|2296.72|2295.22|0
1626726900000|2021-07-19 20:35:00|2297.43|2295.93|2297.23|2295.73|2297.44|2295.94|2296.97|2295.47|0
1626727200000|2021-07-19 20:40:00|2297.24|2295.74|2297.44|2295.94|2297.55|2296.05|2297.23|2295.73|0
1626727500000|2021-07-19 20:45:00|2297.45|2295.95|2298.22|2296.72|2298.24|2296.74|2297.45|2295.95|0
1626727800000|2021-07-19 20:50:00|2298.2|2296.7|2297.7|2296.2|2298.58|2297.08|2297.59|2296.09|0
1626728100000|2021-07-19 20:55:00|2297.71|2296.21|2298.57|2297.07|2298.97|2297.47|2297.7|2296.2|0
1626728400000|2021-07-19 21:00:00|2298.44|2296.94|2298.44|2296.94|2298.57|2297.07|2298.31|2296.81|0
1626728700000|2021-07-19 21:05:00|2298.35|2296.85|2298.38|2296.88|2298.53|2297.03|2298.31|2296.81|0
1626729000000|2021-07-19 21:10:00|2298.43|2296.93|2298.59|2297.09|2298.59|2297.09|2298.37|2296.87|0
1626729300000|2021-07-19 21:15:00|2298.6|2297.1|2298.59|2297.09|2298.63|2297.13|2298.47|2296.97|0
1626729600000|2021-07-19 21:20:00|2298.63|2297.13|2298.59|2297.09|2298.81|2297.31|2298.55|2297.05|0
1626729900000|2021-07-19 21:25:00|2298.5|2297|2298.55|2297.05|2298.59|2297.09|2298.46|2296.96|0
1626730200000|2021-07-19 21:30:00|2298.59|2297.09|2298.72|2297.22|2298.72|2297.22|2298.55|2297.05|0
1626730500000|2021-07-19 21:35:00|2298.68|2297.18|2298.9|2297.4|2298.9|2297.4|2298.68|2297.18|0
1626730800000|2021-07-19 21:40:00|2298.97|2297.47|2298.89|2297.39|2298.97|2297.47|2298.89|2297.39|0
1626731100000|2021-07-19 21:45:00|2298.94|2297.44|2298.8|2297.3|2298.98|2297.48|2298.76|2297.26|0
1626731400000|2021-07-19 21:50:00|2298.85|2297.35|2298.98|2297.48|2298.98|2297.48|2298.67|2297.17|0
1626731700000|2021-07-19 21:55:00|2298.94|2297.44|2299.11|2297.61|2299.15|2297.65|2298.94|2297.44|0
1626732000000|2021-07-19 22:00:00|2299.21|2297.71|2299.11|2297.61|2299.64|2298.14|2298.52|2297.02|0
1626732300000|2021-07-19 22:05:00|2299.09|2297.59|2297.87|2296.37|2299.11|2297.61|2297.65|2296.15|0
1626732600000|2021-07-19 22:10:00|2297.89|2296.39|2297.75|2296.25|2298.23|2296.73|2297.75|2296.25|0
1626732900000|2021-07-19 22:15:00|2297.77|2296.27|2297.2|2295.7|2297.86|2296.36|2297.2|2295.7|0
1626733200000|2021-07-19 22:20:00|2297.22|2295.72|2297.41|2295.91|2297.41|2295.91|2297.2|2295.7|0
1626733500000|2021-07-19 22:25:00|2297.4|2295.9|2297.3|2295.8|2297.41|2295.91|2297.09|2295.59|0
1626733800000|2021-07-19 22:30:00|2297.34|2295.84|2297.09|2295.59|2297.62|2296.12|2297.09|2295.59|0
1626734100000|2021-07-19 22:35:00|2297.1|2295.6|2297.41|2295.91|2297.41|2295.91|2297.09|2295.59|0
1626734400000|2021-07-19 22:40:00|2297.39|2295.89|2297.3|2295.8|2297.41|2295.91|2297.2|2295.7|0
1626734700000|2021-07-19 22:45:00|2297.31|2295.81|2297.52|2296.02|2297.73|2296.23|2297.31|2295.81|0
1626735000000|2021-07-19 22:50:00|2297.53|2296.03|2297.73|2296.23|2297.73|2296.23|2297.52|2296.02|0
1626735300000|2021-07-19 22:55:00|2297.72|2296.22|2298.52|2297.02|2298.52|2297.02|2297.62|2296.12|0
1626735600000|2021-07-19 23:00:00|2298.53|2297.03|2299.27|2297.77|2299.37|2297.87|2298.52|2297.02|0
1626735900000|2021-07-19 23:05:00|2299.28|2297.78|2298.84|2297.34|2299.37|2297.87|2298.73|2297.23|0
1626736200000|2021-07-19 23:10:00|2298.82|2297.32|2297.73|2296.23|2298.82|2297.32|2297.73|2296.23|0
1626736500000|2021-07-19 23:15:00|2297.71|2296.21|2298.08|2296.58|2298.19|2296.69|2297.57|2296.07|0
1626736800000|2021-07-19 23:20:00|2298.09|2296.59|2297.93|2296.43|2298.3|2296.8|2297.83|2296.33|0
1626737100000|2021-07-19 23:25:00|2297.92|2296.42|2297.83|2296.33|2297.93|2296.43|2297.61|2296.11|0
1626737400000|2021-07-19 23:30:00|2297.84|2296.34|2298.72|2297.22|2299.15|2297.65|2297.84|2296.34|0
1626737700000|2021-07-19 23:35:00|2298.73|2297.23|2298.72|2297.22|2298.94|2297.44|2298.67|2297.17|0
1626738000000|2021-07-19 23:40:00|2298.7|2297.2|2299.47|2297.97|2299.62|2298.12|2298.62|2297.12|0
1626738300000|2021-07-19 23:45:00|2299.46|2297.96|2299.15|2297.65|2299.62|2298.12|2299.04|2297.54|0
1626738600000|2021-07-19 23:50:00|2299.14|2297.64|2299.36|2297.86|2299.36|2297.86|2298.51|2297.01|0
1626738900000|2021-07-19 23:55:00|2299.35|2297.85|2298.83|2297.33|2299.36|2297.86|2298.62|2297.12|0
1626739200000|2021-07-20 00:00:00|2298.81|2297.31|2299.73|2298.23|2300.05|2298.55|2298.72|2297.22|0
1626739500000|2021-07-20 00:05:00|2299.71|2298.21|2298.94|2297.44|2300.05|2298.55|2298.88|2297.38|0
1626739800000|2021-07-20 00:10:00|2298.93|2297.43|2299.15|2297.65|2299.26|2297.76|2298.3|2296.8|0
1626740100000|2021-07-20 00:15:00|2299.17|2297.67|2299.57|2298.07|2299.82|2298.32|2298.56|2297.06|0
1626740400000|2021-07-20 00:20:00|2299.55|2298.05|2299.85|2298.35|2300.1|2298.6|2299.42|2297.92|0
1626740700000|2021-07-20 00:25:00|2299.92|2298.42|2301.6|2300.1|2301.86|2300.36|2299.86|2298.36|0
1626741000000|2021-07-20 00:30:00|2301.67|2300.17|2301.72|2300.22|2302.16|2300.66|2301.35|2299.85|0
1626741300000|2021-07-20 00:35:00|2301.73|2300.23|2301.33|2299.83|2302.12|2300.62|2301.33|2299.83|0
1626741600000|2021-07-20 00:40:00|2301.34|2299.84|2303.14|2301.64|2303.14|2301.64|2301.34|2299.84|0
1626741900000|2021-07-20 00:45:00|2303.1|2301.6|2303.01|2301.51|2303.36|2301.86|2302.76|2301.26|0
1626742200000|2021-07-20 00:50:00|2303.04|2301.54|2303.02|2301.52|2303.54|2302.04|2303.01|2301.51|0
1626742500000|2021-07-20 00:55:00|2303.26|2301.76|2302.77|2301.27|2303.53|2302.03|2302.54|2301.04|0
1626742800000|2021-07-20 01:00:00|2302.76|2301.26|2302.49|2300.99|2303.15|2301.65|2302.49|2300.99|0
1626743100000|2021-07-20 01:05:00|2302.48|2300.98|2301.56|2300.06|2302.48|2300.98|2301.19|2299.69|0
1626743400000|2021-07-20 01:10:00|2301.57|2300.07|2303.07|2301.57|2303.35|2301.85|2301.56|2300.06|0
1626743700000|2021-07-20 01:15:00|2303.05|2301.55|2303.5|2302|2303.58|2302.08|2302.67|2301.17|0
1626744000000|2021-07-20 01:20:00|2303.58|2302.08|2303.74|2302.24|2304.01|2302.51|2303.22|2301.72|0
1626744300000|2021-07-20 01:25:00|2303.75|2302.25|2304.03|2302.53|2304.03|2302.53|2303.23|2301.73|0
1626744600000|2021-07-20 01:30:00|2303.79|2302.29|2305.24|2303.74|2305.49|2303.99|2303.78|2302.28|0
1626744900000|2021-07-20 01:35:00|2305.23|2303.73|2304.5|2303|2305.23|2303.73|2304.2|2302.7|0
1626745200000|2021-07-20 01:40:00|2304.51|2303.01|2305.04|2303.54|2305.54|2304.04|2304.49|2302.99|0
1626745500000|2021-07-20 01:45:00|2305.07|2303.57|2306.02|2304.52|2306.5|2305|2304.99|2303.49|0
1626745800000|2021-07-20 01:50:00|2306.03|2304.53|2306.63|2305.13|2306.89|2305.39|2305.79|2304.29|0
1626746100000|2021-07-20 01:55:00|2306.62|2305.12|2307.16|2305.66|2307.17|2305.67|2306.12|2304.62|0
1626746400000|2021-07-20 02:00:00|2307.14|2305.64|2306.76|2305.26|2307.26|2305.76|2306.51|2305.01|0
1626746700000|2021-07-20 02:05:00|2306.75|2305.25|2306.76|2305.26|2307.28|2305.78|2306.14|2304.64|0
1626747000000|2021-07-20 02:10:00|2306.74|2305.24|2305.75|2304.25|2307.25|2305.75|2305.75|2304.25|0
1626747300000|2021-07-20 02:15:00|2305.74|2304.24|2304.25|2302.75|2305.75|2304.25|2303.99|2302.49|0
1626747600000|2021-07-20 02:20:00|2304.23|2302.73|2305.27|2303.77|2305.29|2303.79|2304.23|2302.73|0
1626747900000|2021-07-20 02:25:00|2305.28|2303.78|2306.81|2305.31|2307.29|2305.79|2305.27|2303.77|0
1626748200000|2021-07-20 02:30:00|2306.78|2305.28|2306.04|2304.54|2307.74|2306.24|2306.02|2304.52|0
1626748500000|2021-07-20 02:35:00|2306.03|2304.53|2305.51|2304.01|2306.28|2304.78|2305.28|2303.78|0
1626748800000|2021-07-20 02:40:00|2305.52|2304.02|2306.08|2304.58|2306.08|2304.58|2305.49|2303.99|0
1626749100000|2021-07-20 02:45:00|2306.25|2304.75|2307.03|2305.53|2307.27|2305.77|2305.99|2304.49|0
1626749400000|2021-07-20 02:50:00|2307.02|2305.52|2306.2|2304.7|2307.03|2305.53|2305.82|2304.32|0
1626749700000|2021-07-20 02:55:00|2306.21|2304.71|2304.9|2303.4|2306.32|2304.82|2304.9|2303.4|0
1626750000000|2021-07-20 03:00:00|2304.92|2303.42|2305.99|2304.49|2306.26|2304.76|2304.92|2303.42|0
1626750300000|2021-07-20 03:05:00|2306.03|2304.53|2305.11|2303.61|2306.83|2305.33|2305.11|2303.61|0
1626750600000|2021-07-20 03:10:00|2305.1|2303.6|2304.87|2303.37|2305.67|2304.17|2304.61|2303.11|0
1626750900000|2021-07-20 03:15:00|2304.91|2303.41|2305.62|2304.12|2305.64|2304.14|2304.61|2303.11|0
1626751200000|2021-07-20 03:20:00|2305.59|2304.09|2304.61|2303.11|2305.59|2304.09|2304.35|2302.85|0
1626751500000|2021-07-20 03:25:00|2304.53|2303.03|2300.7|2299.2|2304.61|2303.11|2300.69|2299.19|0
1626751800000|2021-07-20 03:30:00|2300.71|2299.21|2298.97|2297.47|2300.96|2299.46|2298.48|2296.98|0
1626752100000|2021-07-20 03:35:00|2299.01|2297.51|2295.62|2294.12|2299.21|2297.71|2295.47|2293.97|0
1626752400000|2021-07-20 03:40:00|2295.64|2294.14|2295.03|2293.53|2295.87|2294.37|2293.71|2292.21|0
1626752700000|2021-07-20 03:45:00|2295.04|2293.54|2296.52|2295.02|2297.3|2295.8|2295.04|2293.54|0
1626753000000|2021-07-20 03:50:00|2296.53|2295.03|2295.23|2293.73|2296.78|2295.28|2294.24|2292.74|0
1626753300000|2021-07-20 03:55:00|2295.21|2293.71|2295.02|2293.52|2295.7|2294.2|2294.16|2292.66|0
1626753600000|2021-07-20 04:00:00|2294.99|2293.49|2295.03|2293.53|2295.15|2293.65|2294.37|2292.87|0
1626753900000|2021-07-20 04:05:00|2295.11|2293.61|2294.37|2292.87|2295.79|2294.29|2293.87|2292.37|0
1626754200000|2021-07-20 04:10:00|2294.35|2292.85|2293.48|2291.98|2294.49|2292.99|2293.21|2291.71|0
1626754500000|2021-07-20 04:15:00|2293.52|2292.02|2291.73|2290.23|2293.72|2292.22|2291.47|2289.97|0
1626754800000|2021-07-20 04:20:00|2291.72|2290.22|2293.04|2291.54|2293.12|2291.62|2291.32|2289.82|0
1626755100000|2021-07-20 04:25:00|2293.03|2291.53|2293.07|2291.57|2293.07|2291.57|2291.78|2290.28|0
1626755400000|2021-07-20 04:30:00|2293.08|2291.58|2293.3|2291.8|2293.81|2292.31|2292.84|2291.34|0
1626755700000|2021-07-20 04:35:00|2293.29|2291.79|2293.87|2292.37|2294.06|2292.56|2293.28|2291.78|0
1626756000000|2021-07-20 04:40:00|2293.86|2292.36|2294.58|2293.08|2294.59|2293.09|2293.75|2292.25|0
1626756300000|2021-07-20 04:45:00|2294.57|2293.07|2295.46|2293.96|2295.46|2293.96|2294.32|2292.82|0
1626756600000|2021-07-20 04:50:00|2295.49|2293.99|2296.9|2295.4|2297.44|2295.94|2295.49|2293.99|0
1626756900000|2021-07-20 04:55:00|2296.98|2295.48|2296.54|2295.04|2297.17|2295.67|2295.72|2294.22|0
1626757200000|2021-07-20 05:00:00|2296.57|2295.07|2297.26|2295.76|2298.24|2296.74|2296.14|2294.64|0
1626757500000|2021-07-20 05:05:00|2297.3|2295.8|2298.39|2296.89|2298.42|2296.92|2296.91|2295.41|0
1626757800000|2021-07-20 05:10:00|2298.38|2296.88|2296.85|2295.35|2298.38|2296.88|2296.57|2295.07|0
1626758100000|2021-07-20 05:15:00|2296.89|2295.39|2297.58|2296.08|2297.58|2296.08|2295.3|2293.8|0
1626758400000|2021-07-20 05:20:00|2297.59|2296.09|2298.31|2296.81|2298.32|2296.82|2297.14|2295.64|0
1626758700000|2021-07-20 05:25:00|2298.3|2296.8|2298.92|2297.42|2298.92|2297.42|2297.78|2296.28|0
1626759000000|2021-07-20 05:30:00|2298.95|2297.45|2298.62|2297.12|2299.05|2297.55|2298.38|2296.88|0
1626759300000|2021-07-20 05:35:00|2298.63|2297.13|2298.77|2297.27|2299.02|2297.52|2298.12|2296.62|0
1626759600000|2021-07-20 05:40:00|2298.81|2297.31|2298.37|2296.87|2299.04|2297.54|2298.23|2296.73|0
1626759900000|2021-07-20 05:45:00|2298.38|2296.88|2298.25|2296.75|2298.74|2297.24|2297.85|2296.35|0
1626760200000|2021-07-20 05:50:00|2298.39|2296.89|2299.52|2298.02|2299.7|2298.2|2298.25|2296.75|0
1626760500000|2021-07-20 05:55:00|2299.51|2298.01|2299.53|2298.03|2300.14|2298.64|2299.01|2297.51|0
1626760800000|2021-07-20 06:00:00|2299.61|2298.11|2303|2301.5|2303.8|2302.3|2299.48|2297.98|0
1626761100000|2021-07-20 06:05:00|2303.04|2301.54|2303.56|2302.06|2303.81|2302.31|2301.54|2300.04|0
1626761400000|2021-07-20 06:10:00|2303.63|2302.13|2302.43|2300.93|2304.9|2303.4|2302.4|2300.9|0
1626761700000|2021-07-20 06:15:00|2302.67|2301.17|2302.34|2300.84|2303.08|2301.58|2301.84|2300.34|0
1626762000000|2021-07-20 06:20:00|2302.33|2300.83|2302.38|2300.88|2302.38|2300.88|2300.86|2299.36|0
1626762300000|2021-07-20 06:25:00|2302.34|2300.84|2303.18|2301.68|2303.43|2301.93|2301.39|2299.89|0
1626762600000|2021-07-20 06:30:00|2303.11|2301.61|2301.26|2299.86|2303.11|2301.61|2300.26|2298.86|46
1626762900000|2021-07-20 06:35:00|2301.01|2299.61|2301.76|2300.36|2302.14|2300.74|2300.51|2299.11|32
1626763200000|2021-07-20 06:40:00|2301.64|2300.24|2302.64|2301.24|2302.64|2301.24|2301.64|2300.24|16
1626763500000|2021-07-20 06:45:00|2302.51|2301.11|2303.26|2301.86|2303.51|2302.11|2302.39|2300.99|20
1626763800000|2021-07-20 06:50:00|2303.14|2301.74|2303.01|2301.61|2303.89|2302.49|2302.89|2301.49|15
1626764100000|2021-07-20 06:55:00|2303.04|2301.54|2307.63|2306.13|2308.23|2306.73|2302.77|2301.27|0
1626764400000|2021-07-20 07:00:00|2307.64|2306.14|2295.44|2294.94|2307.72|2306.22|2293.44|2292.94|5342
1626764700000|2021-07-20 07:05:00|2295.56|2295.06|2303.94|2303.44|2305.31|2304.81|2294.69|2294.19|3313
1626765000000|2021-07-20 07:10:00|2304.06|2303.56|2305.94|2305.44|2307.94|2307.44|2303.69|2303.19|2410
1626765300000|2021-07-20 07:15:00|2305.69|2305.19|2303.69|2303.19|2307.94|2307.44|2302.94|2302.44|2674
1626765600000|2021-07-20 07:20:00|2303.56|2303.06|2304.69|2304.19|2306.44|2305.94|2303.31|2302.81|2036
1626765900000|2021-07-20 07:25:00|2304.44|2303.94|2309.19|2308.69|2309.44|2308.94|2303.31|2302.81|2645
1626766200000|2021-07-20 07:30:00|2309.06|2308.56|2308.31|2307.81|2310.19|2309.69|2306.19|2305.69|1359
1626766500000|2021-07-20 07:35:00|2308.19|2307.69|2303.19|2302.69|2308.44|2307.94|2303.19|2302.69|1440
1626766800000|2021-07-20 07:40:00|2303.11|2302.61|2305.11|2304.61|2305.11|2304.61|2301.36|2300.86|1292
1626767100000|2021-07-20 07:45:00|2305.36|2304.86|2303.98|2303.48|2307.23|2306.73|2302.36|2301.86|1120
1626767400000|2021-07-20 07:50:00|2303.86|2303.36|2298.86|2298.36|2304.48|2303.98|2298.86|2298.36|1147
1626767700000|2021-07-20 07:55:00|2298.73|2298.23|2296.36|2295.86|2300.61|2300.11|2296.36|2295.86|1192
1626768000000|2021-07-20 08:00:00|2296.23|2295.73|2297.86|2297.36|2298.86|2298.36|2296.11|2295.61|1278
1626768300000|2021-07-20 08:05:00|2298.11|2297.61|2298.61|2298.11|2300.23|2299.73|2296.86|2296.36|1098
1626768600000|2021-07-20 08:10:00|2298.48|2297.98|2304.48|2303.98|2304.48|2303.98|2297.36|2296.86|1197
1626768900000|2021-07-20 08:15:00|2304.61|2304.11|2304.73|2304.23|2305.98|2305.48|2304.11|2303.61|626
1626769200000|2021-07-20 08:20:00|2304.86|2304.36|2302.86|2302.36|2305.11|2304.61|2302.36|2301.86|468
1626769500000|2021-07-20 08:25:00|2302.73|2302.23|2304.61|2304.11|2304.86|2304.36|2301.98|2301.48|437
1626769800000|2021-07-20 08:30:00|2304.48|2303.98|2303.11|2302.61|2305.61|2305.11|2302.86|2302.36|694
1626770100000|2021-07-20 08:35:00|2302.98|2302.48|2302.86|2302.36|2304.11|2303.61|2301.48|2300.98|580
1626770400000|2021-07-20 08:40:00|2302.98|2302.48|2303.11|2302.61|2304.86|2304.36|2302.23|2301.73|563
1626770700000|2021-07-20 08:45:00|2303.23|2302.73|2299.86|2299.36|2303.23|2302.73|2299.36|2298.86|916
1626771000000|2021-07-20 08:50:00|2299.98|2299.48|2298.23|2297.73|2300.61|2300.11|2298.11|2297.61|972
1626771300000|2021-07-20 08:55:00|2298.11|2297.61|2297.86|2297.36|2299.61|2299.11|2297.61|2297.11|549
1626771600000|2021-07-20 09:00:00|2297.98|2297.48|2295.48|2294.98|2299.61|2299.11|2294.36|2293.86|748
1626771900000|2021-07-20 09:05:00|2295.36|2294.86|2295.11|2294.61|2296.36|2295.86|2293.86|2293.36|820
1626772200000|2021-07-20 09:10:00|2295.23|2294.73|2297.23|2296.73|2298.11|2297.61|2294.36|2293.86|617
1626772500000|2021-07-20 09:15:00|2297.36|2296.86|2295.61|2295.11|2297.36|2296.86|2294.61|2294.11|658
1626772800000|2021-07-20 09:20:00|2295.48|2294.98|2293.23|2292.73|2296.48|2295.98|2293.11|2292.61|462
1626773100000|2021-07-20 09:25:00|2293.11|2292.61|2294.86|2294.36|2294.98|2294.48|2292.36|2291.86|653
1626773400000|2021-07-20 09:30:00|2294.73|2294.23|2293.36|2292.86|2294.98|2294.48|2291.61|2291.11|585
1626773700000|2021-07-20 09:35:00|2293.48|2292.98|2290.61|2290.11|2294.48|2293.98|2290.61|2290.11|633
1626774000000|2021-07-20 09:40:00|2290.48|2289.98|2288.86|2288.36|2292.11|2291.61|2288.86|2288.36|592
1626774300000|2021-07-20 09:45:00|2288.98|2288.48|2285.61|2285.11|2290.36|2289.86|2285.23|2284.73|1136
1626774600000|2021-07-20 09:50:00|2285.73|2285.23|2284.36|2283.86|2285.86|2285.36|2282.86|2282.36|907
1626774900000|2021-07-20 09:55:00|2284.61|2284.11|2286.73|2286.23|2287.86|2287.36|2282.86|2282.36|1023
1626775200000|2021-07-20 10:00:00|2286.86|2286.36|2283.61|2283.11|2286.86|2286.36|2283.36|2282.86|868
1626775500000|2021-07-20 10:05:00|2283.48|2282.98|2286.36|2285.86|2286.61|2286.11|2283.23|2282.73|906
1626775800000|2021-07-20 10:10:00|2286.23|2285.73|2290.73|2290.23|2291.61|2291.11|2286.11|2285.61|944
1626776100000|2021-07-20 10:15:00|2290.98|2290.48|2291.61|2291.11|2292.86|2292.36|2290.86|2290.36|567
1626776400000|2021-07-20 10:20:00|2292.11|2291.61|2290.36|2289.86|2293.11|2292.61|2290.36|2289.86|731
1626776700000|2021-07-20 10:25:00|2290.23|2289.73|2292.86|2292.36|2293.36|2292.86|2289.86|2289.36|542
1626777000000|2021-07-20 10:30:00|2292.98|2292.48|2295.73|2295.23|2296.11|2295.61|2292.86|2292.36|728
1626777300000|2021-07-20 10:35:00|2295.61|2295.11|2293.86|2293.36|2296.11|2295.61|2293.86|2293.36|499
1626777600000|2021-07-20 10:40:00|2293.98|2293.48|2291.61|2291.11|2294.36|2293.86|2291.23|2290.73|479
1626777900000|2021-07-20 10:45:00|2291.73|2291.23|2287.86|2287.36|2293.36|2292.86|2287.36|2286.86|727
1626778200000|2021-07-20 10:50:00|2287.98|2287.48|2288.23|2287.73|2288.86|2288.36|2286.61|2286.11|595
1626778500000|2021-07-20 10:55:00|2288.11|2287.61|2289.23|2288.73|2291.11|2290.61|2287.86|2287.36|576
1626778800000|2021-07-20 11:00:00|2289.36|2288.86|2286.48|2285.98|2289.61|2289.11|2285.61|2285.11|758
1626779100000|2021-07-20 11:05:00|2286.61|2286.11|2287.23|2286.73|2288.86|2288.36|2285.23|2284.73|746
1626779400000|2021-07-20 11:10:00|2287.36|2286.86|2285.11|2284.61|2287.36|2286.86|2283.86|2283.36|718
1626779700000|2021-07-20 11:15:00|2285.23|2284.73|2286.61|2286.11|2288.11|2287.61|2285.23|2284.73|556
1626780000000|2021-07-20 11:20:00|2286.48|2285.98|2289.73|2289.23|2290.36|2289.86|2286.11|2285.61|637
1626780300000|2021-07-20 11:25:00|2289.61|2289.11|2293.73|2293.23|2293.98|2293.48|2288.98|2288.48|476
1626780600000|2021-07-20 11:30:00|2293.61|2293.11|2296.36|2295.86|2296.73|2296.23|2293.36|2292.86|645
1626780900000|2021-07-20 11:35:00|2296.48|2295.98|2293.86|2293.36|2297.11|2296.61|2293.61|2293.11|761
1626781200000|2021-07-20 11:40:00|2293.73|2293.23|2294.23|2293.73|2295.23|2294.73|2293.6|2293.1|471
1626781500000|2021-07-20 11:45:00|2294.1|2293.6|2293.73|2293.23|2294.73|2294.23|2293.23|2292.73|462
1626781800000|2021-07-20 11:50:00|2293.85|2293.35|2297.48|2296.98|2297.48|2296.98|2293.23|2292.73|649
1626782100000|2021-07-20 11:55:00|2297.35|2296.85|2298.48|2297.98|2299.48|2298.98|2297.1|2296.6|749
1626782400000|2021-07-20 12:00:00|2298.35|2297.85|2297.98|2297.48|2299.73|2299.23|2297.85|2297.35|506
1626782700000|2021-07-20 12:05:00|2297.85|2297.35|2295.6|2295.1|2297.85|2297.35|2295.23|2294.73|766
1626783000000|2021-07-20 12:10:00|2295.48|2294.98|2295.73|2295.23|2296.48|2295.98|2294.98|2294.48|508
1626783300000|2021-07-20 12:15:00|2295.85|2295.35|2294.98|2294.48|2296.48|2295.98|2294.48|2293.98|494
1626783600000|2021-07-20 12:20:00|2295.1|2294.6|2297.48|2296.98|2297.6|2297.1|2294.35|2293.85|608
1626783900000|2021-07-20 12:25:00|2297.6|2297.1|2294.85|2294.35|2297.73|2297.23|2294.85|2294.35|331
1626784200000|2021-07-20 12:30:00|2294.73|2294.23|2291.23|2290.73|2295.48|2294.98|2290.48|2289.98|495
1626784500000|2021-07-20 12:35:00|2291.35|2290.85|2291.73|2291.23|2291.73|2291.23|2289.73|2289.23|701
1626784800000|2021-07-20 12:40:00|2291.6|2291.1|2290.98|2290.48|2292.98|2292.48|2290.48|2289.98|691
1626785100000|2021-07-20 12:45:00|2291.1|2290.6|2289.98|2289.48|2291.23|2290.73|2289.48|2288.98|612
1626785400000|2021-07-20 12:50:00|2289.85|2289.35|2290.85|2290.35|2291.23|2290.73|2288.48|2287.98|506
1626785700000|2021-07-20 12:55:00|2290.73|2290.23|2289.73|2289.23|2290.98|2290.48|2288.85|2288.35|612
1626786000000|2021-07-20 13:00:00|2289.85|2289.35|2290.23|2289.73|2290.98|2290.48|2288.73|2288.23|589
1626786300000|2021-07-20 13:05:00|2290.1|2289.6|2288.23|2287.73|2290.1|2289.6|2287.73|2287.23|464
1626786600000|2021-07-20 13:10:00|2288.1|2287.6|2288.98|2288.48|2289.23|2288.73|2287.73|2287.23|401
1626786900000|2021-07-20 13:15:00|2289.23|2288.73|2287.98|2287.48|2289.98|2289.48|2287.6|2287.1|546
1626787200000|2021-07-20 13:20:00|2287.85|2287.35|2287.1|2286.6|2288.23|2287.73|2286.23|2285.73|500
1626787500000|2021-07-20 13:25:00|2286.98|2286.48|2283.98|2283.48|2287.23|2286.73|2283.98|2283.48|719
1626787800000|2021-07-20 13:30:00|2284.23|2283.73|2285.1|2284.6|2285.85|2285.35|2282.23|2281.73|2264
1626788100000|2021-07-20 13:35:00|2284.98|2284.48|2283.98|2283.48|2287.35|2286.85|2282.6|2282.1|2126
1626788400000|2021-07-20 13:40:00|2283.73|2283.23|2287.73|2287.23|2289.35|2288.85|2281.98|2281.48|1121
1626788700000|2021-07-20 13:45:00|2287.6|2287.1|2294.98|2294.48|2295.1|2294.6|2286.98|2286.48|1179
1626789000000|2021-07-20 13:50:00|2294.73|2294.23|2295.98|2295.48|2296.73|2296.23|2293.98|2293.48|1346
1626789300000|2021-07-20 13:55:00|2295.73|2295.23|2296.85|2296.35|2297.6|2297.1|2294.98|2294.48|1545
1626789600000|2021-07-20 14:00:00|2296.73|2296.23|2297.73|2297.23|2298.73|2298.23|2296.48|2295.98|1150
1626789900000|2021-07-20 14:05:00|2297.85|2297.35|2296.98|2296.48|2298.48|2297.98|2296.48|2295.98|1004
1626790200000|2021-07-20 14:10:00|2296.84|2296.34|2296.09|2295.59|2297.34|2296.84|2295.34|2294.84|1078
1626790500000|2021-07-20 14:15:00|2296.34|2295.84|2300.21|2299.71|2300.34|2299.84|2296.34|2295.84|769
1626790800000|2021-07-20 14:20:00|2300.34|2299.84|2302.34|2301.84|2303.84|2303.34|2300.09|2299.59|1231
1626791100000|2021-07-20 14:25:00|2302.46|2301.96|2300.09|2299.59|2303.59|2303.09|2299.34|2298.84|1253
1626791400000|2021-07-20 14:30:00|2300.34|2299.84|2299.09|2298.59|2301.34|2300.84|2298.34|2297.84|1067
1626791700000|2021-07-20 14:35:00|2299.21|2298.71|2300.09|2299.59|2300.09|2299.59|2298.09|2297.59|995
1626792000000|2021-07-20 14:40:00|2300.34|2299.84|2305.21|2304.71|2305.84|2305.34|2300.34|2299.84|1158
1626792300000|2021-07-20 14:45:00|2305.34|2304.84|2306.34|2305.84|2306.84|2306.34|2304.34|2303.84|1021
1626792600000|2021-07-20 14:50:00|2306.59|2306.09|2307.84|2307.34|2308.09|2307.59|2305.59|2305.09|1122
1626792900000|2021-07-20 14:55:00|2307.71|2307.21|2310.34|2309.84|2310.71|2310.21|2307.71|2307.21|1071
1626793200000|2021-07-20 15:00:00|2310.46|2309.96|2307.84|2307.34|2310.59|2310.09|2306.84|2306.34|1320
1626793500000|2021-07-20 15:05:00|2307.71|2307.21|2308.34|2307.84|2310.21|2309.71|2307.34|2306.84|1132
1626793800000|2021-07-20 15:10:00|2308.46|2307.96|2307.09|2306.59|2308.84|2308.34|2306.84|2306.34|1237
1626794100000|2021-07-20 15:15:00|2306.96|2306.46|2306.09|2305.59|2307.59|2307.09|2305.84|2305.34|1327
1626794400000|2021-07-20 15:20:00|2305.84|2305.34|2305.09|2303.59|2306.34|2305.84|2304.09|2303.59|1558
1626794700000|2021-07-20 15:25:00|2305.01|2303.51|2300.56|2299.06|2305.82|2304.32|2300.56|2299.06|901
1626795000000|2021-07-20 15:30:00|2300.49|2298.99|2302.91|2301.51|2304.04|2302.64|2300.09|2298.59|278
1626795300000|2021-07-20 15:35:00|2302.79|2301.39|2302.16|2300.76|2302.79|2301.39|2301.04|2299.64|86
1626795600000|2021-07-20 15:40:00|2302.29|2300.89|2303.04|2301.64|2303.91|2302.51|2302.16|2300.76|52
1626795900000|2021-07-20 15:45:00|2302.91|2301.51|2303.04|2301.64|2303.04|2301.64|2302.16|2300.76|16
1626796200000|2021-07-20 15:50:00|2303.91|2302.51|2303.41|2302.01|2304.16|2302.76|2302.91|2301.51|23
1626796500000|2021-07-20 15:55:00|2303.29|2301.89|2303.96|2302.46|2304.54|2303.14|2303.16|2301.76|15
1626796800000|2021-07-20 16:00:00|2303.97|2302.47|2304|2302.5|2304.84|2303.34|2303.71|2302.21|0
1626797100000|2021-07-20 16:05:00|2304.03|2302.53|2302.62|2301.12|2304.28|2302.78|2302.15|2300.65|0
1626797400000|2021-07-20 16:10:00|2302.7|2301.2|2303.23|2301.73|2303.33|2301.83|2302.62|2301.12|0
1626797700000|2021-07-20 16:15:00|2303.25|2301.75|2303.65|2302.15|2303.67|2302.17|2302.72|2301.22|0
1626798000000|2021-07-20 16:20:00|2303.67|2302.17|2304.01|2302.51|2304.51|2303.01|2303.46|2301.96|0
1626798300000|2021-07-20 16:25:00|2303.99|2302.49|2303.74|2302.24|2304.51|2303.01|2303.42|2301.92|0
1626798600000|2021-07-20 16:30:00|2303.76|2302.26|2306.22|2304.72|2306.29|2304.79|2303.76|2302.26|0
1626798900000|2021-07-20 16:35:00|2306.29|2304.79|2305.34|2303.84|2306.72|2305.22|2305.07|2303.57|0
1626799200000|2021-07-20 16:40:00|2305.33|2303.83|2305.35|2303.85|2305.64|2304.14|2305.1|2303.6|0
1626799500000|2021-07-20 16:45:00|2305.36|2303.86|2306.75|2305.25|2306.78|2305.28|2305.36|2303.86|0
1626799800000|2021-07-20 16:50:00|2306.77|2305.27|2307.02|2305.52|2307.04|2305.54|2306.75|2305.25|0
1626800100000|2021-07-20 16:55:00|2307.03|2305.53|2306.53|2305.03|2307.04|2305.54|2306.27|2304.77|0
1626800400000|2021-07-20 17:00:00|2306.52|2305.02|2303.72|2302.22|2306.77|2305.27|2303.7|2302.2|0
1626800700000|2021-07-20 17:05:00|2303.79|2302.29|2303.16|2301.66|2304.75|2303.25|2303.14|2301.64|0
1626801000000|2021-07-20 17:10:00|2303.15|2301.65|2303.71|2302.21|2304.18|2302.68|2302.9|2301.4|0
1626801300000|2021-07-20 17:15:00|2303.47|2301.97|2303.49|2301.99|2303.74|2302.24|2302.96|2301.46|0
1626801600000|2021-07-20 17:20:00|2303.41|2301.91|2303.36|2301.86|2303.76|2302.26|2302.87|2301.37|0
1626801900000|2021-07-20 17:25:00|2303.34|2301.84|2303.07|2301.57|2303.62|2302.12|2302.56|2301.06|0
1626802200000|2021-07-20 17:30:00|2303.08|2301.58|2303.45|2301.95|2303.45|2301.95|2302.57|2301.07|0
1626802500000|2021-07-20 17:35:00|2303.37|2301.87|2302.92|2301.42|2303.93|2302.43|2302.65|2301.15|0
1626802800000|2021-07-20 17:40:00|2302.93|2301.43|2302.04|2300.54|2303.4|2301.9|2302.04|2300.54|0
1626803100000|2021-07-20 17:45:00|2302.05|2300.55|2301.79|2300.29|2302.56|2301.06|2301.78|2300.28|0
1626803400000|2021-07-20 17:50:00|2301.78|2300.28|2303.11|2301.61|2303.39|2301.89|2301.76|2300.26|0
1626803700000|2021-07-20 17:55:00|2303.1|2301.6|2304.11|2302.61|2304.41|2302.91|2302.86|2301.36|0
1626804000000|2021-07-20 18:00:00|2304.19|2302.69|2305.79|2304.29|2306.05|2304.55|2304.19|2302.69|0
1626804300000|2021-07-20 18:05:00|2305.82|2304.32|2306.3|2304.8|2306.88|2305.38|2305.55|2304.05|0
1626804600000|2021-07-20 18:10:00|2306.31|2304.81|2305.88|2304.38|2306.71|2305.21|2305.88|2304.38|0
1626804900000|2021-07-20 18:15:00|2305.89|2304.39|2306.72|2305.22|2306.98|2305.48|2305.89|2304.39|0
1626805200000|2021-07-20 18:20:00|2306.7|2305.2|2306.66|2305.16|2307.2|2305.7|2306.38|2304.88|0
1626805500000|2021-07-20 18:25:00|2306.64|2305.14|2306.97|2305.47|2307.2|2305.7|2306.44|2304.94|0
1626805800000|2021-07-20 18:30:00|2306.98|2305.48|2306.57|2305.07|2307.62|2306.12|2306.57|2305.07|0
1626806100000|2021-07-20 18:35:00|2306.59|2305.09|2306.68|2305.18|2307.3|2305.8|2306.46|2304.96|0
1626806400000|2021-07-20 18:40:00|2306.67|2305.17|2306.68|2305.18|2307.54|2306.04|2306.39|2304.89|0
1626806700000|2021-07-20 18:45:00|2306.67|2305.17|2306.39|2304.89|2306.93|2305.43|2305.8|2304.3|0
1626807000000|2021-07-20 18:50:00|2306.46|2304.96|2307.6|2306.1|2308.03|2306.53|2306.39|2304.89|0
1626807300000|2021-07-20 18:55:00|2307.57|2306.07|2306.83|2305.33|2307.64|2306.14|2306.6|2305.1|0
1626807600000|2021-07-20 19:00:00|2306.85|2305.35|2308.39|2306.89|2308.39|2306.89|2306.82|2305.32|0
1626807900000|2021-07-20 19:05:00|2308.32|2306.82|2308.41|2306.91|2308.99|2307.49|2308.14|2306.64|0
1626808200000|2021-07-20 19:10:00|2308.45|2306.95|2310.41|2308.91|2310.81|2309.31|2308.45|2306.95|0
1626808500000|2021-07-20 19:15:00|2310.38|2308.88|2310.27|2308.77|2310.84|2309.34|2309.75|2308.25|0
1626808800000|2021-07-20 19:20:00|2310.28|2308.78|2310.84|2309.34|2311.18|2309.68|2310.05|2308.55|0
1626809100000|2021-07-20 19:25:00|2310.86|2309.36|2310.19|2308.69|2311.12|2309.62|2309.65|2308.15|0
1626809400000|2021-07-20 19:30:00|2310.18|2308.68|2310.17|2308.67|2310.95|2309.45|2309.87|2308.37|0
1626809700000|2021-07-20 19:35:00|2310.16|2308.66|2309.63|2308.13|2310.19|2308.69|2309.36|2307.86|0
1626810000000|2021-07-20 19:40:00|2309.55|2308.05|2309.32|2307.82|2309.9|2308.4|2308.64|2307.14|0
1626810300000|2021-07-20 19:45:00|2309.25|2307.75|2309.38|2307.88|2309.6|2308.1|2308.81|2307.31|0
1626810600000|2021-07-20 19:50:00|2309.4|2307.9|2309.16|2307.66|2309.71|2308.21|2307.48|2305.98|0
1626810900000|2021-07-20 19:55:00|2309.14|2307.64|2306.72|2305.22|2309.14|2307.64|2306.55|2305.05|0
1626811200000|2021-07-20 20:00:00|2306.66|2305.16|2305.94|2304.44|2306.75|2305.25|2305.84|2304.34|0
1626811500000|2021-07-20 20:05:00|2305.92|2304.42|2307.26|2305.76|2307.37|2305.87|2305.84|2304.34|0
1626811800000|2021-07-20 20:10:00|2307.24|2305.74|2308.14|2306.64|2308.5|2307|2306.94|2305.44|0
1626812100000|2021-07-20 20:15:00|2308.16|2306.66|2308.2|2306.7|2308.29|2306.79|2308.14|2306.64|0
1626812400000|2021-07-20 20:20:00|2308.21|2306.71|2308.35|2306.85|2308.35|2306.85|2308.2|2306.7|0
1626812700000|2021-07-20 20:25:00|2308.34|2306.84|2308.2|2306.7|2308.35|2306.85|2307.77|2306.27|0
1626813000000|2021-07-20 20:30:00|2308.18|2306.68|2307.67|2306.17|2308.18|2306.68|2307.56|2306.06|0
1626813300000|2021-07-20 20:35:00|2307.71|2306.21|2307.77|2306.27|2307.99|2306.49|2307.71|2306.21|0
1626813600000|2021-07-20 20:40:00|2307.96|2306.46|2308.25|2306.75|2308.25|2306.75|2307.86|2306.36|0
1626813900000|2021-07-20 20:45:00|2308.23|2306.73|2307.83|2306.33|2308.23|2306.73|2307.72|2306.22|0
1626814200000|2021-07-20 20:50:00|2307.84|2306.34|2308.57|2307.07|2308.57|2307.07|2307.84|2306.34|0
1626814500000|2021-07-20 20:55:00|2308.61|2307.11|2308.18|2306.68|2308.61|2307.11|2308.09|2306.59|0
1626814800000|2021-07-20 21:00:00|2308.31|2306.81|2308.01|2306.51|2308.35|2306.85|2307.83|2306.33|0
1626815100000|2021-07-20 21:05:00|2307.92|2306.42|2307.88|2306.38|2307.92|2306.42|2307.88|2306.38|0
1626815400000|2021-07-20 21:10:00|2307.96|2306.46|2307.83|2306.33|2307.96|2306.46|2307.83|2306.33|0
1626815700000|2021-07-20 21:15:00|2307.79|2306.29|2307.83|2306.33|2307.88|2306.38|2307.7|2306.2|0
1626816000000|2021-07-20 21:20:00|2307.79|2306.29|2307.83|2306.33|2307.83|2306.33|2307.74|2306.24|0
1626816300000|2021-07-20 21:25:00|2307.79|2306.29|2307.83|2306.33|2307.83|2306.33|2307.74|2306.24|0
1626816600000|2021-07-20 21:30:00|2307.79|2306.29|2307.79|2306.29|2307.83|2306.33|2307.79|2306.29|0
1626816900000|2021-07-20 21:35:00|2307.83|2306.33|2307.79|2306.29|2307.83|2306.33|2307.79|2306.29|0
1626817200000|2021-07-20 21:40:00|2307.83|2306.33|2307.83|2306.33|2307.83|2306.33|2307.79|2306.29|0
1626817500000|2021-07-20 21:45:00|2307.79|2306.29|2307.83|2306.33|2307.83|2306.33|2307.79|2306.29|0
1626817800000|2021-07-20 21:50:00|2307.88|2306.38|2307.83|2306.33|2307.92|2306.42|2307.83|2306.33|0
1626818100000|2021-07-20 21:55:00|2307.88|2306.38|2308.01|2306.51|2308.09|2306.59|2307.88|2306.38|0
1626818400000|2021-07-20 22:00:00|2307.97|2306.47|2307.93|2306.43|2308.36|2306.86|2307.83|2306.33|0
1626818700000|2021-07-20 22:05:00|2307.95|2306.45|2309.87|2308.37|2309.87|2308.37|2307.95|2306.45|0
1626819000000|2021-07-20 22:10:00|2309.89|2308.39|2309.54|2308.04|2310.02|2308.52|2309.54|2308.04|0
1626819300000|2021-07-20 22:15:00|2309.56|2308.06|2309.96|2308.46|2310.07|2308.57|2309.54|2308.04|0
1626819600000|2021-07-20 22:20:00|2309.97|2308.47|2310.29|2308.79|2310.29|2308.79|2309.87|2308.37|0
1626819900000|2021-07-20 22:25:00|2310.28|2308.78|2309.71|2308.21|2310.29|2308.79|2309.44|2307.94|0
1626820200000|2021-07-20 22:30:00|2309.66|2308.16|2309.82|2308.32|2309.82|2308.32|2309.61|2308.11|0
1626820500000|2021-07-20 22:35:00|2309.81|2308.31|2309.71|2308.21|2309.93|2308.43|2309.61|2308.11|0
1626820800000|2021-07-20 22:40:00|2309.7|2308.2|2309.88|2308.38|2310.09|2308.59|2309.61|2308.11|0
1626821100000|2021-07-20 22:45:00|2309.89|2308.39|2309.49|2307.99|2309.99|2308.49|2309.27|2307.77|0
1626821400000|2021-07-20 22:50:00|2309.48|2307.98|2309.38|2307.88|2309.49|2307.99|2309.38|2307.88|0
1626821700000|2021-07-20 22:55:00|2309.39|2307.89|2309.59|2308.09|2309.65|2308.15|2309.27|2307.77|0
1626822000000|2021-07-20 23:00:00|2309.57|2308.07|2309.33|2307.83|2309.59|2308.09|2309.27|2307.77|0
1626822300000|2021-07-20 23:05:00|2309.34|2307.84|2310.02|2308.52|2310.38|2308.88|2309.34|2307.84|0
1626822600000|2021-07-20 23:10:00|2310.03|2308.53|2310.91|2309.41|2311.02|2309.52|2310.02|2308.52|0
1626822900000|2021-07-20 23:15:00|2310.89|2309.39|2310.8|2309.3|2310.91|2309.41|2310.49|2308.99|0
1626823200000|2021-07-20 23:20:00|2310.84|2309.34|2311.02|2309.52|2311.33|2309.83|2310.84|2309.34|0
1626823500000|2021-07-20 23:25:00|2311.01|2309.51|2311.02|2309.52|2311.33|2309.83|2310.91|2309.41|0
1626823800000|2021-07-20 23:30:00|2311.01|2309.51|2311.12|2309.62|2311.17|2309.67|2310.91|2309.41|0
1626824100000|2021-07-20 23:35:00|2311.11|2309.61|2310.59|2309.09|2311.11|2309.61|2310.38|2308.88|0
1626824400000|2021-07-20 23:40:00|2310.6|2309.1|2310.59|2309.09|2310.8|2309.3|2310.59|2309.09|0
1626824700000|2021-07-20 23:45:00|2310.57|2309.07|2310.23|2308.73|2310.59|2309.09|2310.12|2308.62|0
1626825000000|2021-07-20 23:50:00|2310.25|2308.75|2310.72|2309.22|2310.82|2309.32|2310.25|2308.75|0
1626825300000|2021-07-20 23:55:00|2310.73|2309.23|2310.72|2309.22|2311.04|2309.54|2310.61|2309.11|0
1626825600000|2021-07-21 00:00:00|2310.71|2309.21|2308.87|2307.37|2310.77|2309.27|2308.66|2307.16|0
1626825900000|2021-07-21 00:05:00|2308.85|2307.35|2308.76|2307.26|2309.3|2307.8|2308.3|2306.8|0
1626826200000|2021-07-21 00:10:00|2308.78|2307.28|2308.98|2307.48|2309.19|2307.69|2308.51|2307.01|0
1626826500000|2021-07-21 00:15:00|2308.97|2307.47|2309.41|2307.91|2310.98|2309.48|2308.65|2307.15|0
1626826800000|2021-07-21 00:20:00|2309.4|2307.9|2311.11|2309.61|2311.61|2310.11|2309.16|2307.66|0
1626827100000|2021-07-21 00:25:00|2311.04|2309.54|2310.87|2309.37|2311.11|2309.61|2309.61|2308.11|0
1626827400000|2021-07-21 00:30:00|2310.89|2309.39|2312.32|2310.82|2312.83|2311.33|2310.89|2309.39|0
1626827700000|2021-07-21 00:35:00|2312.31|2310.81|2312.31|2310.81|2312.56|2311.06|2311.31|2309.81|0
1626828000000|2021-07-21 00:40:00|2312.32|2310.82|2314.9|2313.4|2314.9|2313.4|2312.1|2310.6|0
1626828300000|2021-07-21 00:45:00|2314.91|2313.41|2314.95|2313.45|2315.71|2314.21|2314.6|2313.1|0
1626828600000|2021-07-21 00:50:00|2314.94|2313.44|2315.14|2313.64|2315.45|2313.95|2314.71|2313.21|0
1626828900000|2021-07-21 00:55:00|2315.24|2313.74|2314.65|2313.15|2315.4|2313.9|2314.4|2312.9|0
1626829200000|2021-07-21 01:00:00|2314.58|2313.08|2312.34|2310.84|2314.67|2313.17|2311.79|2310.29|0
1626829500000|2021-07-21 01:05:00|2312.33|2310.83|2312.71|2311.21|2312.86|2311.36|2311.92|2310.42|0
1626829800000|2021-07-21 01:10:00|2312.75|2311.25|2312.83|2311.33|2312.86|2311.36|2312.08|2310.58|0
1626830100000|2021-07-21 01:15:00|2312.84|2311.34|2312.84|2311.34|2313.11|2311.61|2311.93|2310.43|0
1626830400000|2021-07-21 01:20:00|2312.85|2311.35|2313.58|2312.08|2313.95|2312.45|2312.59|2311.09|0
1626830700000|2021-07-21 01:25:00|2313.72|2312.22|2312.99|2311.49|2313.99|2312.49|2312.75|2311.25|0
1626831000000|2021-07-21 01:30:00|2312.91|2311.41|2311.29|2309.79|2313.02|2311.52|2310|2308.5|0
1626831300000|2021-07-21 01:35:00|2311.28|2309.78|2312.25|2310.75|2312.51|2311.01|2311.1|2309.6|0
1626831600000|2021-07-21 01:40:00|2312.26|2310.76|2311.05|2309.55|2312.54|2311.04|2310.76|2309.26|0
1626831900000|2021-07-21 01:45:00|2311.04|2309.54|2310.16|2308.66|2311.91|2310.41|2309.56|2308.06|0
1626832200000|2021-07-21 01:50:00|2310.2|2308.7|2310.54|2309.04|2310.91|2309.41|2310.04|2308.54|0
1626832500000|2021-07-21 01:55:00|2310.51|2309.01|2308.58|2307.08|2310.54|2309.04|2307.56|2306.06|0
1626832800000|2021-07-21 02:00:00|2308.52|2307.02|2305.87|2304.37|2308.52|2307.02|2305.87|2304.37|0
1626833100000|2021-07-21 02:05:00|2306.1|2304.6|2305.56|2304.06|2306.49|2304.99|2304.91|2303.41|0
1626833400000|2021-07-21 02:10:00|2305.48|2303.98|2305.06|2303.56|2305.53|2304.03|2304.76|2303.26|0
1626833700000|2021-07-21 02:15:00|2305.03|2303.53|2304.09|2302.59|2305.79|2304.29|2303.99|2302.49|0
1626834000000|2021-07-21 02:20:00|2304.07|2302.57|2302.59|2301.09|2304.25|2302.75|2302.58|2301.08|0
1626834300000|2021-07-21 02:25:00|2302.62|2301.12|2302.22|2300.72|2303.09|2301.59|2301.93|2300.43|0
1626834600000|2021-07-21 02:30:00|2302.26|2300.76|2301.7|2300.2|2303.23|2301.73|2301.69|2300.19|0
1626834900000|2021-07-21 02:35:00|2301.69|2300.19|2303.19|2301.69|2303.69|2302.19|2301.69|2300.19|0
1626835200000|2021-07-21 02:40:00|2303.2|2301.7|2302.66|2301.16|2303.67|2302.17|2302.42|2300.92|0
1626835500000|2021-07-21 02:45:00|2302.65|2301.15|2301.6|2300.1|2302.67|2301.17|2300.99|2299.49|0
1626835800000|2021-07-21 02:50:00|2301.59|2300.09|2302.1|2300.6|2302.12|2300.62|2301.1|2299.6|0
1626836100000|2021-07-21 02:55:00|2302.09|2300.59|2301.86|2300.36|2302.12|2300.62|2301.61|2300.11|0
1626836400000|2021-07-21 03:00:00|2301.88|2300.38|2303.31|2301.81|2303.31|2301.81|2301.85|2300.35|0
1626836700000|2021-07-21 03:05:00|2303.33|2301.83|2303.8|2302.3|2304.33|2302.83|2303.33|2301.83|0
1626837000000|2021-07-21 03:10:00|2303.79|2302.29|2303.28|2301.78|2304.06|2302.56|2303.28|2301.78|0
1626837300000|2021-07-21 03:15:00|2303.32|2301.82|2304.44|2302.94|2304.58|2303.08|2303.28|2301.78|0
1626837600000|2021-07-21 03:20:00|2304.48|2302.98|2304.56|2303.06|2304.81|2303.31|2304.18|2302.68|0
1626837900000|2021-07-21 03:25:00|2304.55|2303.05|2305.11|2303.61|2305.11|2303.61|2304.15|2302.65|0
1626838200000|2021-07-21 03:30:00|2305.1|2303.6|2304.86|2303.36|2305.61|2304.11|2304.62|2303.12|0
1626838500000|2021-07-21 03:35:00|2304.85|2303.35|2303.37|2301.87|2305.13|2303.63|2303.09|2301.59|0
1626838800000|2021-07-21 03:40:00|2303.41|2301.91|2303.61|2302.11|2304.61|2303.11|2303.41|2301.91|0
1626839100000|2021-07-21 03:45:00|2303.6|2302.1|2302.63|2301.13|2303.84|2302.34|2302.62|2301.12|0
1626839400000|2021-07-21 03:50:00|2302.71|2301.21|2303.39|2301.89|2303.39|2301.89|2302.71|2301.21|0
1626839700000|2021-07-21 03:55:00|2303.38|2301.88|2303.86|2302.36|2303.98|2302.48|2303.38|2301.88|0
1626840000000|2021-07-21 04:00:00|2303.83|2302.33|2305.61|2304.11|2305.61|2304.11|2303.33|2301.83|0
1626840300000|2021-07-21 04:05:00|2305.6|2304.1|2306.08|2304.58|2306.1|2304.6|2305.33|2303.83|0
1626840600000|2021-07-21 04:10:00|2306.07|2304.57|2304.69|2303.19|2306.08|2304.58|2304.59|2303.09|0
1626840900000|2021-07-21 04:15:00|2304.73|2303.23|2305.33|2303.83|2305.59|2304.09|2304.73|2303.23|0
1626841200000|2021-07-21 04:20:00|2305.32|2303.82|2304.92|2303.42|2305.33|2303.83|2304.58|2303.08|0
1626841500000|2021-07-21 04:25:00|2304.93|2303.43|2304.33|2302.83|2305.08|2303.58|2304.33|2302.83|0
1626841800000|2021-07-21 04:30:00|2304.37|2302.87|2304.57|2303.07|2304.82|2303.32|2304.05|2302.55|0
1626842100000|2021-07-21 04:35:00|2304.58|2303.08|2304.95|2303.45|2305.1|2303.6|2304.32|2302.82|0
1626842400000|2021-07-21 04:40:00|2304.98|2303.48|2305.1|2303.6|2305.6|2304.1|2304.83|2303.33|0
1626842700000|2021-07-21 04:45:00|2305.06|2303.56|2304.73|2303.23|2305.06|2303.56|2304.73|2303.23|0
1626843000000|2021-07-21 04:50:00|2304.51|2303.01|2303.12|2301.62|2304.51|2303.01|2303.02|2301.52|0
1626843300000|2021-07-21 04:55:00|2303.08|2301.58|2300.51|2299.01|2303.08|2301.58|2300.51|2299.01|0
1626843600000|2021-07-21 05:00:00|2300.48|2298.98|2305.31|2303.81|2305.31|2303.81|2300.37|2298.87|0
1626843900000|2021-07-21 05:05:00|2305.32|2303.82|2305.32|2303.82|2306.16|2304.66|2305.06|2303.56|0
1626844200000|2021-07-21 05:10:00|2305.31|2303.81|2305.62|2304.12|2306.13|2304.63|2305.11|2303.61|0
1626844500000|2021-07-21 05:15:00|2305.66|2304.16|2305.39|2303.89|2305.73|2304.23|2304.87|2303.37|0
1626844800000|2021-07-21 05:20:00|2305.46|2303.96|2306.13|2304.63|2306.13|2304.63|2305.37|2303.87|0
1626845100000|2021-07-21 05:25:00|2306.09|2304.59|2307.3|2305.8|2307.4|2305.9|2305.99|2304.49|0
1626845400000|2021-07-21 05:30:00|2307.31|2305.81|2307.92|2306.42|2308.61|2307.11|2307.16|2305.66|0
1626845700000|2021-07-21 05:35:00|2307.89|2306.39|2307.11|2305.61|2307.89|2306.39|2307.07|2305.57|0
1626846000000|2021-07-21 05:40:00|2307.15|2305.65|2307.7|2306.2|2307.85|2306.35|2306.7|2305.2|0
1626846300000|2021-07-21 05:45:00|2307.66|2306.16|2307.95|2306.45|2308.09|2306.59|2307.57|2306.07|0
1626846600000|2021-07-21 05:50:00|2307.99|2306.49|2305.91|2304.41|2308.2|2306.7|2305.66|2304.16|0
1626846900000|2021-07-21 05:55:00|2305.77|2304.27|2306.47|2304.97|2306.63|2305.13|2305.63|2304.13|0
1626847200000|2021-07-21 06:00:00|2306.44|2304.94|2309.19|2307.69|2310.05|2308.55|2306.37|2304.87|0
1626847500000|2021-07-21 06:05:00|2309.18|2307.68|2307.67|2306.17|2309.18|2307.68|2307.16|2305.66|0
1626847800000|2021-07-21 06:10:00|2307.75|2306.25|2309.48|2307.98|2309.69|2308.19|2307.66|2306.16|0
1626848100000|2021-07-21 06:15:00|2309.49|2307.99|2309.95|2308.45|2311.06|2309.56|2308.98|2307.48|0
1626848400000|2021-07-21 06:20:00|2309.99|2308.49|2309.91|2308.41|2310.69|2309.19|2309.44|2307.94|0
1626848700000|2021-07-21 06:25:00|2309.92|2308.42|2309.03|2307.53|2310.69|2309.19|2308.42|2306.92|0
1626849000000|2021-07-21 06:30:00|2308.99|2307.49|2306.29|2304.89|2309.43|2307.93|2306.29|2304.89|38
1626849300000|2021-07-21 06:35:00|2306.66|2305.26|2305.04|2303.64|2306.91|2305.51|2305.04|2303.64|26
1626849600000|2021-07-21 06:40:00|2305.16|2303.76|2307.41|2306.01|2307.41|2306.01|2305.04|2303.64|7
1626849900000|2021-07-21 06:45:00|2307.29|2305.89|2309.29|2307.89|2309.41|2308.01|2307.29|2305.89|5
1626850200000|2021-07-21 06:50:00|2309.41|2308.01|2309.91|2308.51|2310.41|2309.01|2309.41|2308.01|30
1626850500000|2021-07-21 06:55:00|2309.97|2308.47|2313.59|2312.09|2313.71|2312.21|2309.71|2308.21|0
1626850800000|2021-07-21 07:00:00|2313.58|2312.08|2324.96|2324.46|2327.84|2327.34|2313.56|2312.06|5147
1626851100000|2021-07-21 07:05:00|2324.84|2324.34|2322.09|2321.59|2325.09|2324.59|2317.96|2317.46|2701
1626851400000|2021-07-21 07:10:00|2321.96|2321.46|2324.59|2324.09|2325.09|2324.59|2319.71|2319.21|1921
1626851700000|2021-07-21 07:15:00|2324.71|2324.21|2322.84|2322.34|2325.84|2325.34|2320.84|2320.34|2042
1626852000000|2021-07-21 07:20:00|2322.71|2322.21|2322.84|2322.34|2324.46|2323.96|2320.84|2320.34|1538
1626852300000|2021-07-21 07:25:00|2322.59|2322.09|2321.84|2321.34|2324.09|2323.59|2320.34|2319.84|2204
1626852600000|2021-07-21 07:30:00|2321.96|2321.46|2323.71|2323.21|2325.09|2324.59|2321.59|2321.09|1266
1626852900000|2021-07-21 07:35:00|2323.59|2323.09|2323.96|2323.46|2325.34|2324.84|2322.34|2321.84|935
1626853200000|2021-07-21 07:40:00|2324.29|2323.79|2326.29|2325.79|2327.42|2326.92|2322.67|2322.17|1141
1626853500000|2021-07-21 07:45:00|2326.17|2325.67|2328.17|2327.67|2328.67|2328.17|2326.04|2325.54|980
1626853800000|2021-07-21 07:50:00|2327.92|2327.42|2328.92|2328.42|2330.42|2329.92|2327.92|2327.42|1484
1626854100000|2021-07-21 07:55:00|2328.79|2328.29|2330.29|2329.79|2331.79|2331.29|2328.67|2328.17|1381
1626854400000|2021-07-21 08:00:00|2330.42|2329.92|2329.17|2328.67|2332.17|2331.67|2328.92|2328.42|1186
1626854700000|2021-07-21 08:05:00|2329.29|2328.79|2329.17|2328.67|2330.42|2329.92|2328.79|2328.29|692
1626855000000|2021-07-21 08:10:00|2329.42|2328.92|2333.67|2333.17|2333.92|2333.42|2329.42|2328.92|938
1626855300000|2021-07-21 08:15:00|2333.42|2332.92|2332.04|2331.54|2334.92|2334.42|2331.67|2331.17|797
1626855600000|2021-07-21 08:20:00|2332.17|2331.67|2332.92|2332.42|2333.42|2332.92|2330.92|2330.42|913
1626855900000|2021-07-21 08:25:00|2333.04|2332.54|2332.79|2332.29|2333.04|2332.54|2331.42|2330.92|1075
1626856200000|2021-07-21 08:30:00|2332.92|2332.42|2334.92|2334.42|2335.67|2335.17|2331.92|2331.42|972
1626856500000|2021-07-21 08:35:00|2335.04|2334.54|2332.67|2332.17|2335.17|2334.67|2332.67|2332.17|468
1626856800000|2021-07-21 08:40:00|2332.79|2332.29|2330.04|2329.54|2333.04|2332.54|2330.04|2329.54|893
1626857100000|2021-07-21 08:45:00|2330.17|2329.67|2330.17|2329.67|2331.42|2330.92|2328.92|2328.42|651
1626857400000|2021-07-21 08:50:00|2330.29|2329.79|2327.17|2326.67|2331.04|2330.54|2327.17|2326.67|770
1626857700000|2021-07-21 08:55:00|2327.29|2326.79|2326.04|2325.54|2328.67|2328.17|2325.92|2325.42|544
1626858000000|2021-07-21 09:00:00|2325.92|2325.42|2325.67|2325.17|2326.92|2326.42|2323.92|2323.42|626
1626858300000|2021-07-21 09:05:00|2325.79|2325.29|2325.04|2324.54|2327.54|2327.04|2324.42|2323.92|483
1626858600000|2021-07-21 09:10:00|2324.92|2324.42|2322.92|2322.42|2326.04|2325.54|2322.42|2321.92|680
1626858900000|2021-07-21 09:15:00|2323.29|2322.79|2324.42|2323.92|2325.67|2325.17|2322.42|2321.92|695
1626859200000|2021-07-21 09:20:00|2324.54|2324.04|2325.92|2325.42|2326.42|2325.92|2323.92|2323.42|541
1626859500000|2021-07-21 09:25:00|2325.79|2325.29|2326.17|2325.67|2326.17|2325.67|2323.92|2323.42|518
1626859800000|2021-07-21 09:30:00|2326.04|2325.54|2326.17|2325.67|2327.17|2326.67|2325.17|2324.67|639
1626860100000|2021-07-21 09:35:00|2325.92|2325.42|2327.29|2326.79|2327.29|2326.79|2325.67|2325.17|363
1626860400000|2021-07-21 09:40:00|2327.17|2326.67|2328.42|2327.92|2328.92|2328.42|2326.42|2325.92|379
1626860700000|2021-07-21 09:45:00|2328.29|2327.79|2329.92|2329.42|2329.92|2329.42|2327.67|2327.17|353
1626861000000|2021-07-21 09:50:00|2329.79|2329.29|2328.79|2328.29|2330.92|2330.42|2328.42|2327.92|772
1626861300000|2021-07-21 09:55:00|2328.67|2328.17|2328.17|2327.67|2329.42|2328.92|2328.04|2327.54|220
1626861600000|2021-07-21 10:00:00|2328.04|2327.54|2325.17|2324.67|2328.67|2328.17|2325.04|2324.54|377
1626861900000|2021-07-21 10:05:00|2325.29|2324.79|2327.42|2326.92|2327.67|2327.17|2324.92|2324.42|351
1626862200000|2021-07-21 10:10:00|2327.54|2327.04|2327.67|2327.17|2329.17|2328.67|2327.42|2326.92|295
1626862500000|2021-07-21 10:15:00|2327.54|2327.04|2326.67|2326.17|2327.67|2327.17|2325.42|2324.92|387
1626862800000|2021-07-21 10:20:00|2326.54|2326.04|2329.42|2328.92|2329.42|2328.92|2326.42|2325.92|240
1626863100000|2021-07-21 10:25:00|2329.29|2328.79|2328.67|2328.17|2329.67|2329.17|2328.67|2328.17|286
1626863400000|2021-07-21 10:30:00|2328.79|2328.29|2327.42|2326.92|2328.92|2328.42|2327.17|2326.67|344
1626863700000|2021-07-21 10:35:00|2327.54|2327.04|2328.42|2327.92|2328.92|2328.42|2327.54|2327.04|361
1626864000000|2021-07-21 10:40:00|2328.29|2327.79|2328.92|2328.42|2329.42|2328.92|2327.79|2327.29|225
1626864300000|2021-07-21 10:45:00|2328.79|2328.29|2328.17|2327.67|2329.42|2328.92|2327.79|2327.29|496
1626864600000|2021-07-21 10:50:00|2328.29|2327.79|2328.29|2327.79|2329.17|2328.67|2327.54|2327.04|283
1626864900000|2021-07-21 10:55:00|2328.42|2327.92|2329.17|2328.67|2329.67|2329.17|2327.54|2327.04|276
1626865200000|2021-07-21 11:00:00|2329.04|2328.54|2327.79|2327.29|2329.04|2328.54|2327.17|2326.67|441
1626865500000|2021-07-21 11:05:00|2327.92|2327.42|2327.92|2327.42|2329.42|2328.92|2327.17|2326.67|436
1626865800000|2021-07-21 11:10:00|2327.79|2327.29|2326.92|2326.42|2327.79|2327.29|2326.29|2325.79|240
1626866100000|2021-07-21 11:15:00|2326.79|2326.29|2325.92|2325.42|2326.92|2326.42|2325.17|2324.67|462
1626866400000|2021-07-21 11:20:00|2325.79|2325.29|2322.17|2321.67|2325.92|2325.42|2322.17|2321.67|534
1626866700000|2021-07-21 11:25:00|2321.92|2321.42|2321.54|2321.04|2322.67|2322.17|2320.67|2320.17|798
1626867000000|2021-07-21 11:30:00|2321.42|2320.92|2320.67|2320.17|2322.29|2321.79|2320.42|2319.92|409
1626867300000|2021-07-21 11:35:00|2320.79|2320.29|2321.42|2320.92|2322.92|2322.42|2320.42|2319.92|452
1626867600000|2021-07-21 11:40:00|2321.3|2320.8|2322.8|2322.3|2322.8|2322.3|2319.05|2318.55|905
1626867900000|2021-07-21 11:45:00|2322.67|2322.17|2321.55|2321.05|2323.55|2323.05|2321.42|2320.92|386
1626868200000|2021-07-21 11:50:00|2321.67|2321.17|2319.8|2319.3|2321.8|2321.3|2319.42|2318.92|629
1626868500000|2021-07-21 11:55:00|2319.92|2319.42|2320.05|2319.55|2320.05|2319.55|2318.3|2317.8|337
1626868800000|2021-07-21 12:00:00|2320.17|2319.67|2320.3|2319.8|2321.3|2320.8|2319.3|2318.8|503
1626869100000|2021-07-21 12:05:00|2320.17|2319.67|2322.05|2321.55|2322.42|2321.92|2320.17|2319.67|403
1626869400000|2021-07-21 12:10:00|2321.92|2321.42|2322.05|2321.55|2322.05|2321.55|2320.55|2320.05|440
1626869700000|2021-07-21 12:15:00|2321.92|2321.42|2321.42|2320.92|2322.3|2321.8|2320.55|2320.05|337
1626870000000|2021-07-21 12:20:00|2321.3|2320.8|2322.55|2322.05|2322.55|2322.05|2320.3|2319.8|518
1626870300000|2021-07-21 12:25:00|2322.67|2322.17|2323.3|2322.8|2324.05|2323.55|2322.3|2321.8|612
1626870600000|2021-07-21 12:30:00|2323.42|2322.92|2324.55|2324.05|2325.17|2324.67|2323.05|2322.55|397
1626870900000|2021-07-21 12:35:00|2324.8|2324.3|2325.17|2324.67|2325.8|2325.3|2324.55|2324.05|393
1626871200000|2021-07-21 12:40:00|2325.05|2324.55|2326.17|2325.67|2326.8|2326.3|2325.05|2324.55|387
1626871500000|2021-07-21 12:45:00|2326.05|2325.55|2328.3|2327.8|2328.3|2327.8|2326.05|2325.55|541
1626871800000|2021-07-21 12:50:00|2328.42|2327.92|2329.05|2328.55|2329.05|2328.55|2327.05|2326.55|376
1626872100000|2021-07-21 12:55:00|2328.92|2328.42|2329.8|2329.3|2329.8|2329.3|2328.17|2327.67|513
1626872400000|2021-07-21 13:00:00|2330.05|2329.55|2329.3|2328.8|2331.05|2330.55|2328.3|2327.8|847
1626872700000|2021-07-21 13:05:00|2329.17|2328.67|2330.05|2329.55|2330.3|2329.8|2328.3|2327.8|302
1626873000000|2021-07-21 13:10:00|2330.17|2329.67|2331.42|2330.92|2331.8|2331.3|2330.17|2329.67|430
1626873300000|2021-07-21 13:15:00|2331.3|2330.8|2331.05|2330.55|2332.3|2331.8|2330.8|2330.3|484
1626873600000|2021-07-21 13:20:00|2331.3|2330.8|2332.8|2332.3|2333.55|2333.05|2331.3|2330.8|631
1626873900000|2021-07-21 13:25:00|2332.92|2332.42|2332.17|2331.67|2333.05|2332.55|2332.05|2331.55|396
1626874200000|2021-07-21 13:30:00|2332.05|2331.55|2334.55|2334.05|2334.8|2334.3|2332.05|2331.55|937
1626874500000|2021-07-21 13:35:00|2334.8|2334.3|2334.05|2333.55|2335.8|2335.3|2333.8|2333.3|839
1626874800000|2021-07-21 13:40:00|2333.92|2333.42|2334.55|2334.05|2334.8|2334.3|2333.05|2332.55|704
1626875100000|2021-07-21 13:45:00|2334.67|2334.17|2336.05|2335.55|2336.92|2336.42|2334.42|2333.92|906
1626875400000|2021-07-21 13:50:00|2336.17|2335.67|2336.55|2336.05|2337.3|2336.8|2335.92|2335.42|1033
1626875700000|2021-07-21 13:55:00|2336.67|2336.17|2336.17|2335.67|2337.42|2336.92|2335.55|2335.05|1280
1626876000000|2021-07-21 14:00:00|2336.05|2335.55|2337.05|2336.55|2338.67|2338.17|2335.8|2335.3|920
1626876300000|2021-07-21 14:05:00|2336.92|2336.42|2338.3|2337.8|2339.3|2338.8|2336.8|2336.3|624
1626876600000|2021-07-21 14:10:00|2337.98|2337.48|2337.85|2337.35|2338.73|2338.23|2336.98|2336.48|512
1626876900000|2021-07-21 14:15:00|2337.98|2337.48|2336.98|2336.48|2338.73|2338.23|2335.73|2335.23|731
1626877200000|2021-07-21 14:20:00|2337.1|2336.6|2335.1|2334.6|2337.73|2337.23|2334.98|2334.48|940
1626877500000|2021-07-21 14:25:00|2335.23|2334.73|2332.1|2331.6|2335.98|2335.48|2331.98|2331.48|707
1626877800000|2021-07-21 14:30:00|2331.98|2331.48|2331.48|2330.98|2333.23|2332.73|2330.98|2330.48|863
1626878100000|2021-07-21 14:35:00|2331.73|2331.23|2333.48|2332.98|2333.98|2333.48|2331.6|2331.1|795
1626878400000|2021-07-21 14:40:00|2333.6|2333.1|2335.23|2334.73|2336.23|2335.73|2333.6|2333.1|1055
1626878700000|2021-07-21 14:45:00|2335.1|2334.6|2333.23|2332.73|2335.98|2335.48|2332.73|2332.23|887
1626879000000|2021-07-21 14:50:00|2333.35|2332.85|2333.23|2332.73|2334.98|2334.48|2332.98|2332.48|706
1626879300000|2021-07-21 14:55:00|2333.1|2332.6|2333.73|2333.23|2334.73|2334.23|2333.1|2332.6|604
1626879600000|2021-07-21 15:00:00|2333.6|2333.1|2333.73|2333.23|2334.35|2333.85|2332.48|2331.98|878
1626879900000|2021-07-21 15:05:00|2333.85|2333.35|2333.73|2333.23|2334.73|2334.23|2333.35|2332.85|532
1626880200000|2021-07-21 15:10:00|2333.48|2332.98|2335.73|2335.23|2335.73|2335.23|2333.1|2332.6|1364
1626880500000|2021-07-21 15:15:00|2335.85|2335.35|2337.23|2336.73|2337.35|2336.85|2335.73|2335.23|1888
1626880800000|2021-07-21 15:20:00|2337.35|2336.85|2335|2333.5|2337.48|2336.98|2334.1|2333.5|1560
1626881100000|2021-07-21 15:25:00|2335.08|2333.58|2335.91|2334.41|2336.73|2335.23|2334.91|2333.41|1091
1626881400000|2021-07-21 15:30:00|2335.89|2334.39|2334.55|2333.15|2336.3|2334.9|2334.05|2332.65|309
1626881700000|2021-07-21 15:35:00|2334.43|2333.03|2334.55|2333.15|2335.3|2333.9|2334.43|2333.03|214
1626882000000|2021-07-21 15:40:00|2334.43|2333.03|2335.3|2333.9|2335.68|2334.28|2334.3|2332.9|94
1626882300000|2021-07-21 15:45:00|2335.18|2333.78|2335.93|2334.53|2336.18|2334.78|2335.05|2333.65|22
1626882600000|2021-07-21 15:50:00|2335.8|2334.4|2336.8|2335.4|2336.8|2335.4|2335.3|2333.9|13
1626882900000|2021-07-21 15:55:00|2336.68|2335.28|2336.35|2334.85|2337.05|2335.65|2335.8|2334.4|13
1626883200000|2021-07-21 16:00:00|2336.34|2334.84|2336.27|2334.77|2336.82|2335.32|2336.03|2334.53|0
1626883500000|2021-07-21 16:05:00|2336.24|2334.74|2336.81|2335.31|2336.82|2335.32|2336.07|2334.57|0
1626883800000|2021-07-21 16:10:00|2336.82|2335.32|2336.27|2334.77|2337.08|2335.58|2336.24|2334.74|0
1626884100000|2021-07-21 16:15:00|2336.26|2334.76|2336.77|2335.27|2336.79|2335.29|2336.25|2334.75|0
1626884400000|2021-07-21 16:20:00|2336.84|2335.34|2336.17|2334.67|2337.04|2335.54|2336.17|2334.67|0
1626884700000|2021-07-21 16:25:00|2336.15|2334.65|2335.89|2334.39|2336.42|2334.92|2335.41|2333.91|0
1626885000000|2021-07-21 16:30:00|2335.9|2334.4|2334.93|2333.43|2336.2|2334.7|2334.91|2333.41|0
1626885300000|2021-07-21 16:35:00|2334.95|2333.45|2334.67|2333.17|2334.96|2333.46|2334.44|2332.94|0
1626885600000|2021-07-21 16:40:00|2334.69|2333.19|2335.23|2333.73|2335.26|2333.76|2334.43|2332.93|0
1626885900000|2021-07-21 16:45:00|2335.24|2333.74|2335.19|2333.69|2335.48|2333.98|2334.69|2333.19|0
1626886200000|2021-07-21 16:50:00|2335.17|2333.67|2335.41|2333.91|2335.67|2334.17|2334.63|2333.13|0
1626886500000|2021-07-21 16:55:00|2335.4|2333.9|2335.01|2333.51|2335.63|2334.13|2334.76|2333.26|0
1626886800000|2021-07-21 17:00:00|2335.02|2333.52|2335.57|2334.07|2335.82|2334.32|2335.01|2333.51|0
1626887100000|2021-07-21 17:05:00|2335.59|2334.09|2336.07|2334.57|2336.33|2334.83|2335.56|2334.06|0
1626887400000|2021-07-21 17:10:00|2336.08|2334.58|2335.76|2334.26|2336.16|2334.66|2335.59|2334.09|0
1626887700000|2021-07-21 17:15:00|2335.77|2334.27|2335.73|2334.23|2336.52|2335.02|2335.48|2333.98|0
1626888000000|2021-07-21 17:20:00|2335.74|2334.24|2336.35|2334.85|2336.63|2335.13|2335.71|2334.21|0
1626888300000|2021-07-21 17:25:00|2336.37|2334.87|2336.87|2335.37|2337.13|2335.63|2336.35|2334.85|0
1626888600000|2021-07-21 17:30:00|2336.88|2335.38|2337.13|2335.63|2337.39|2335.89|2336.65|2335.15|0
1626888900000|2021-07-21 17:35:00|2337.12|2335.62|2336.62|2335.12|2337.14|2335.64|2336.57|2335.07|0
1626889200000|2021-07-21 17:40:00|2336.6|2335.1|2337.13|2335.63|2337.66|2336.16|2336.6|2335.1|0
1626889500000|2021-07-21 17:45:00|2337.14|2335.64|2338.09|2336.59|2338.09|2336.59|2337.13|2335.63|0
1626889800000|2021-07-21 17:50:00|2338.1|2336.6|2338.61|2337.11|2338.84|2337.34|2337.88|2336.38|0
1626890100000|2021-07-21 17:55:00|2338.6|2337.1|2339.14|2337.64|2339.38|2337.88|2338.6|2337.1|0
1626890400000|2021-07-21 18:00:00|2339.16|2337.66|2339.14|2337.64|2339.41|2337.91|2338.84|2337.34|0
1626890700000|2021-07-21 18:05:00|2339.13|2337.63|2338.91|2337.41|2339.42|2337.92|2338.64|2337.14|0
1626891000000|2021-07-21 18:10:00|2338.92|2337.42|2338.63|2337.13|2338.94|2337.44|2338.59|2337.09|0
1626891300000|2021-07-21 18:15:00|2338.65|2337.15|2338.33|2336.83|2339.05|2337.55|2338.31|2336.81|0
1626891600000|2021-07-21 18:20:00|2338.34|2336.84|2338.37|2336.87|2338.62|2337.12|2338.07|2336.57|0
1626891900000|2021-07-21 18:25:00|2338.38|2336.88|2338.67|2337.17|2338.89|2337.39|2338.1|2336.6|0
1626892200000|2021-07-21 18:30:00|2338.68|2337.18|2339.2|2337.7|2339.48|2337.98|2338.68|2337.18|0
1626892500000|2021-07-21 18:35:00|2339.19|2337.69|2339.45|2337.95|2339.45|2337.95|2339.16|2337.66|0
1626892800000|2021-07-21 18:40:00|2339.44|2337.94|2339.35|2337.85|2339.65|2338.15|2339.1|2337.6|0
1626893100000|2021-07-21 18:45:00|2339.37|2337.87|2339.28|2337.78|2339.65|2338.15|2339.27|2337.77|0
1626893400000|2021-07-21 18:50:00|2339.29|2337.79|2339.28|2337.78|2339.57|2338.07|2339.28|2337.78|0
1626893700000|2021-07-21 18:55:00|2339.29|2337.79|2339.82|2338.32|2339.82|2338.32|2339.28|2337.78|0
1626894000000|2021-07-21 19:00:00|2339.81|2338.31|2339.61|2338.11|2339.86|2338.36|2339.32|2337.82|0
1626894300000|2021-07-21 19:05:00|2339.62|2338.12|2340.45|2338.95|2340.46|2338.96|2339.6|2338.1|0
1626894600000|2021-07-21 19:10:00|2340.47|2338.97|2339.35|2337.85|2340.83|2339.33|2339.32|2337.82|0
1626894900000|2021-07-21 19:15:00|2339.42|2337.92|2339.84|2338.34|2340.12|2338.62|2339.32|2337.82|0
1626895200000|2021-07-21 19:20:00|2339.85|2338.35|2339.57|2338.07|2340.1|2338.6|2339.56|2338.06|0
1626895500000|2021-07-21 19:25:00|2339.56|2338.06|2339.02|2337.52|2339.82|2338.32|2338.5|2337|0
1626895800000|2021-07-21 19:30:00|2339|2337.5|2339.56|2338.06|2339.57|2338.07|2338.74|2337.24|0
1626896100000|2021-07-21 19:35:00|2339.55|2338.05|2338.76|2337.26|2339.86|2338.36|2338.76|2337.26|0
1626896400000|2021-07-21 19:40:00|2338.77|2337.27|2338.27|2336.77|2339.26|2337.76|2338.26|2336.76|0
1626896700000|2021-07-21 19:45:00|2338.26|2336.76|2336.96|2335.46|2338.52|2337.02|2336.95|2335.45|0
1626897000000|2021-07-21 19:50:00|2336.95|2335.45|2339.9|2338.4|2340.44|2338.94|2336.35|2334.85|0
1626897300000|2021-07-21 19:55:00|2339.91|2338.41|2340.34|2338.84|2341.1|2339.6|2338.9|2337.4|0
1626897600000|2021-07-21 20:00:00|2340.33|2338.83|2340.93|2339.43|2341.42|2339.92|2339.95|2338.45|0
1626897900000|2021-07-21 20:05:00|2340.95|2339.45|2340.7|2339.2|2341.14|2339.64|2340.7|2339.2|0
1626898200000|2021-07-21 20:10:00|2340.72|2339.22|2340.91|2339.41|2340.91|2339.41|2340.59|2339.09|0
1626898500000|2021-07-21 20:15:00|2340.89|2339.39|2340.98|2339.48|2341.23|2339.73|2340.8|2339.3|0
1626898800000|2021-07-21 20:20:00|2340.97|2339.47|2340.97|2339.47|2341.08|2339.58|2340.86|2339.36|0
1626899100000|2021-07-21 20:25:00|2340.98|2339.48|2340.86|2339.36|2341.08|2339.58|2340.86|2339.36|0
1626899400000|2021-07-21 20:30:00|2340.88|2339.38|2340.97|2339.47|2340.97|2339.47|2340.88|2339.38|0
1626899700000|2021-07-21 20:35:00|2340.96|2339.46|2340.97|2339.47|2341.08|2339.58|2340.86|2339.36|0
1626900000000|2021-07-21 20:40:00|2340.99|2339.49|2341.23|2339.73|2341.23|2339.73|2340.97|2339.47|0
1626900300000|2021-07-21 20:45:00|2341.21|2339.71|2341.23|2339.73|2341.33|2339.83|2341.08|2339.58|0
1626900600000|2021-07-21 20:50:00|2341.28|2339.78|2341.65|2340.15|2341.75|2340.25|2341.28|2339.78|0
1626900900000|2021-07-21 20:55:00|2341.66|2340.16|2341.82|2340.32|2341.92|2340.42|2341.65|2340.15|0
1626901200000|2021-07-21 21:00:00|2341.84|2340.34|2342.07|2340.57|2342.24|2340.74|2341.75|2340.25|0
1626901500000|2021-07-21 21:05:00|2342.06|2340.56|2341.97|2340.47|2342.06|2340.56|2341.97|2340.47|0
1626901800000|2021-07-21 21:10:00|2342.06|2340.56|2342.02|2340.52|2342.06|2340.56|2342.02|2340.52|0
1626902100000|2021-07-21 21:15:00|2341.97|2340.47|2341.97|2340.47|2341.97|2340.47|2341.97|2340.47|0
1626902400000|2021-07-21 21:20:00|2342.02|2340.52|2342.01|2340.51|2342.02|2340.52|2342.01|2340.51|0
1626902700000|2021-07-21 21:25:00|2341.96|2340.46|2341.96|2340.46|2342.01|2340.51|2341.92|2340.42|0
1626903000000|2021-07-21 21:30:00|2342.01|2340.51|2341.96|2340.46|2342.01|2340.51|2341.96|2340.46|0
1626903300000|2021-07-21 21:35:00|2341.92|2340.42|2342.01|2340.51|2342.01|2340.51|2341.92|2340.42|0
1626903600000|2021-07-21 21:40:00|2341.92|2340.42|2341.96|2340.46|2342.01|2340.51|2341.92|2340.42|0
1626903900000|2021-07-21 21:45:00|2342.01|2340.51|2341.83|2340.33|2342.01|2340.51|2341.83|2340.33|0
1626904500000|2021-07-21 21:55:00|2341.88|2340.38|2341.88|2340.38|2341.92|2340.42|2341.88|2340.38|0
1626904800000|2021-07-21 22:00:00|2341.86|2340.36|2341.41|2339.91|2341.99|2340.49|2340.94|2339.44|0
1626905100000|2021-07-21 22:05:00|2341.46|2339.96|2341.39|2339.89|2341.51|2340.01|2341.13|2339.63|0
1626905400000|2021-07-21 22:10:00|2341.44|2339.94|2341.39|2339.89|2341.6|2340.1|2341.39|2339.89|0
1626905700000|2021-07-21 22:15:00|2341.38|2339.88|2341.07|2339.57|2341.38|2339.88|2340.81|2339.31|0
1626906000000|2021-07-21 22:20:00|2341.09|2339.59|2339.67|2338.17|2341.18|2339.68|2339.67|2338.17|0
1626906300000|2021-07-21 22:25:00|2339.68|2338.18|2339.77|2338.27|2339.98|2338.48|2339.68|2338.18|0
1626906600000|2021-07-21 22:30:00|2339.79|2338.29|2339.87|2338.37|2339.97|2338.47|2339.76|2338.26|0
1626906900000|2021-07-21 22:35:00|2339.88|2338.38|2339.97|2338.47|2339.97|2338.47|2339.87|2338.37|0
1626907200000|2021-07-21 22:40:00|2339.96|2338.46|2339.54|2338.04|2339.96|2338.46|2339.33|2337.83|0
1626907500000|2021-07-21 22:45:00|2339.55|2338.05|2340.01|2338.51|2340.01|2338.51|2339.54|2338.04|0
1626907800000|2021-07-21 22:50:00|2340|2338.5|2339.69|2338.19|2340.01|2338.51|2339.69|2338.19|0
1626908100000|2021-07-21 22:55:00|2339.7|2338.2|2339.69|2338.19|2339.79|2338.29|2339.69|2338.19|0
1626908400000|2021-07-21 23:00:00|2339.71|2338.21|2340.97|2339.47|2340.97|2339.47|2339.71|2338.21|0
1626908700000|2021-07-21 23:05:00|2340.96|2339.46|2340.44|2338.94|2340.97|2339.47|2340.44|2338.94|0
1626909000000|2021-07-21 23:10:00|2340.46|2338.96|2340.69|2339.19|2340.79|2339.29|2340.44|2338.94|0
1626909300000|2021-07-21 23:15:00|2340.71|2339.21|2340.79|2339.29|2340.79|2339.29|2340.69|2339.19|0
1626909600000|2021-07-21 23:20:00|2340.74|2339.24|2340.9|2339.4|2340.9|2339.4|2340.69|2339.19|0
1626909900000|2021-07-21 23:25:00|2340.91|2339.41|2340.9|2339.4|2341.01|2339.51|2340.69|2339.19|0
1626910200000|2021-07-21 23:30:00|2340.89|2339.39|2340.04|2338.54|2340.9|2339.4|2339.83|2338.33|0
1626910500000|2021-07-21 23:35:00|2340.06|2338.56|2341.39|2339.89|2341.6|2340.1|2339.69|2338.19|0
1626910800000|2021-07-21 23:40:00|2341.41|2339.91|2341.39|2339.89|2341.5|2340|2341.29|2339.79|0
1626911100000|2021-07-21 23:45:00|2341.38|2339.88|2341.85|2340.35|2341.85|2340.35|2341.28|2339.78|0
1626911400000|2021-07-21 23:50:00|2341.83|2340.33|2340.52|2339.02|2341.95|2340.45|2340.52|2339.02|0
1626911700000|2021-07-21 23:55:00|2340.53|2339.03|2340.09|2338.59|2340.62|2339.12|2339.99|2338.49|0
1626912000000|2021-07-22 00:00:00|2340.07|2338.57|2339.88|2338.38|2340.07|2338.57|2339.52|2338.02|0
1626912300000|2021-07-22 00:05:00|2339.89|2338.39|2339.52|2338.02|2339.99|2338.49|2339.1|2337.6|0
1626912600000|2021-07-22 00:10:00|2339.53|2338.03|2340.09|2338.59|2340.2|2338.7|2339.52|2338.02|0
1626912900000|2021-07-22 00:15:00|2340.1|2338.6|2340.93|2339.43|2341.5|2340|2340.09|2338.59|0
1626913200000|2021-07-22 00:20:00|2340.94|2339.44|2341.59|2340.09|2341.6|2340.1|2340.94|2339.44|0
1626913500000|2021-07-22 00:25:00|2341.52|2340.02|2340.37|2338.87|2341.62|2340.12|2340.37|2338.87|0
1626913800000|2021-07-22 00:30:00|2340.36|2338.86|2339.87|2338.37|2340.37|2338.87|2339.61|2338.11|0
1626914100000|2021-07-22 00:35:00|2339.91|2338.41|2338.47|2336.97|2340.38|2338.88|2338.47|2336.97|0
1626914400000|2021-07-22 00:40:00|2338.48|2336.98|2338.12|2336.62|2338.64|2337.14|2337.99|2336.49|0
1626914700000|2021-07-22 00:45:00|2338.11|2336.61|2338.61|2337.11|2338.62|2337.12|2338.11|2336.61|0
1626915000000|2021-07-22 00:50:00|2338.64|2337.14|2338.8|2337.3|2339.11|2337.61|2338.64|2337.14|0
1626915300000|2021-07-22 00:55:00|2338.81|2337.31|2338.55|2337.05|2338.82|2337.32|2338.3|2336.8|0
1626915600000|2021-07-22 01:00:00|2338.57|2337.07|2338.79|2337.29|2338.8|2337.3|2338.3|2336.8|0
1626915900000|2021-07-22 01:05:00|2338.8|2337.3|2340.05|2338.55|2340.05|2338.55|2338.8|2337.3|0
1626916200000|2021-07-22 01:10:00|2340.04|2338.54|2340.56|2339.06|2340.58|2339.08|2340.03|2338.53|0
1626916500000|2021-07-22 01:15:00|2340.58|2339.08|2340.3|2338.8|2340.83|2339.33|2340.28|2338.78|0
1626916800000|2021-07-22 01:20:00|2340.31|2338.81|2339.74|2338.24|2341.05|2339.55|2339.74|2338.24|0
1626917100000|2021-07-22 01:25:00|2339.67|2338.17|2339.29|2337.79|2339.67|2338.17|2339.05|2337.55|0
1626917400000|2021-07-22 01:30:00|2339.3|2337.8|2340.54|2339.04|2340.54|2339.04|2339.14|2337.64|0
1626917700000|2021-07-22 01:35:00|2340.55|2339.05|2341.78|2340.28|2342.29|2340.79|2340.54|2339.04|0
1626918000000|2021-07-22 01:40:00|2341.77|2340.27|2342.45|2340.95|2342.85|2341.35|2341.77|2340.27|0
1626918300000|2021-07-22 01:45:00|2342.63|2341.13|2342.86|2341.36|2343.31|2341.81|2342.49|2340.99|0
1626918600000|2021-07-22 01:50:00|2342.87|2341.37|2342.74|2341.24|2343.61|2342.11|2342.74|2341.24|0
1626918900000|2021-07-22 01:55:00|2342.75|2341.25|2342.44|2340.94|2343.11|2341.61|2342.44|2340.94|0
1626919200000|2021-07-22 02:00:00|2342.45|2340.95|2341.92|2340.42|2342.71|2341.21|2341.92|2340.42|0
1626919500000|2021-07-22 02:05:00|2341.93|2340.43|2340.75|2339.25|2342.19|2340.69|2340.75|2339.25|0
1626919800000|2021-07-22 02:10:00|2340.76|2339.26|2341.59|2340.09|2341.75|2340.25|2340.76|2339.26|0
1626920100000|2021-07-22 02:15:00|2341.6|2340.1|2341.72|2340.22|2341.76|2340.26|2341.47|2339.97|0
1626920400000|2021-07-22 02:20:00|2341.73|2340.23|2341.98|2340.48|2341.99|2340.49|2341.72|2340.22|0
1626920700000|2021-07-22 02:25:00|2341.99|2340.49|2341.73|2340.23|2342|2340.5|2341.48|2339.98|0
1626921000000|2021-07-22 02:30:00|2341.72|2340.22|2341.46|2339.96|2342|2340.5|2341.46|2339.96|0
1626921300000|2021-07-22 02:35:00|2341.47|2339.97|2341.72|2340.22|2341.72|2340.22|2341.45|2339.95|0
1626921600000|2021-07-22 02:40:00|2341.76|2340.26|2341.47|2339.97|2341.98|2340.48|2341.46|2339.96|0
1626921900000|2021-07-22 02:45:00|2341.46|2339.96|2340.68|2339.18|2341.46|2339.96|2340.67|2339.17|0
1626922200000|2021-07-22 02:50:00|2340.67|2339.17|2340.67|2339.17|2340.93|2339.43|2340.42|2338.92|0
1626922500000|2021-07-22 02:55:00|2340.68|2339.18|2340.53|2339.03|2341.18|2339.68|2340.53|2339.03|0
1626922800000|2021-07-22 03:00:00|2340.5|2339|2340.31|2338.81|2340.55|2339.05|2340.18|2338.68|0
1626923100000|2021-07-22 03:05:00|2340.3|2338.8|2341.06|2339.56|2341.22|2339.72|2340.19|2338.69|0
1626923400000|2021-07-22 03:10:00|2341.02|2339.52|2341.06|2339.56|2341.22|2339.72|2340.94|2339.44|0
1626923700000|2021-07-22 03:15:00|2341.05|2339.55|2341.21|2339.71|2341.46|2339.96|2340.94|2339.44|0
1626924000000|2021-07-22 03:20:00|2341.22|2339.72|2341.21|2339.71|2341.47|2339.97|2341.21|2339.71|0
1626924300000|2021-07-22 03:25:00|2341.07|2339.57|2340.96|2339.46|2341.22|2339.72|2340.94|2339.44|0
1626924600000|2021-07-22 03:30:00|2340.95|2339.45|2340.44|2338.94|2340.96|2339.46|2340.43|2338.93|0
1626924900000|2021-07-22 03:35:00|2340.43|2338.93|2340.69|2339.19|2340.93|2339.43|2340.43|2338.93|0
1626925200000|2021-07-22 03:40:00|2340.79|2339.29|2340.69|2339.19|2340.93|2339.43|2340.69|2339.19|0
1626925500000|2021-07-22 03:45:00|2340.68|2339.18|2340.81|2339.31|2340.81|2339.31|2340.43|2338.93|0
1626925800000|2021-07-22 03:50:00|2340.77|2339.27|2340.71|2339.21|2340.82|2339.32|2340.46|2338.96|0
1626926100000|2021-07-22 03:55:00|2340.72|2339.22|2340.56|2339.06|2340.96|2339.46|2340.46|2338.96|0
1626926400000|2021-07-22 04:00:00|2340.52|2339.02|2340.71|2339.21|2340.72|2339.22|2340.46|2338.96|0
1626926700000|2021-07-22 04:05:00|2340.7|2339.2|2340.71|2339.21|2340.71|2339.21|2340.46|2338.96|0
1626927000000|2021-07-22 04:10:00|2340.69|2339.19|2340.94|2339.44|2340.96|2339.46|2340.69|2339.19|0
1626927300000|2021-07-22 04:15:00|2340.91|2339.41|2340.56|2339.06|2340.91|2339.41|2340.44|2338.94|0
1626927600000|2021-07-22 04:20:00|2340.52|2339.02|2340.43|2338.93|2340.52|2339.02|2340.43|2338.93|0
1626927900000|2021-07-22 04:25:00|2340.42|2338.92|2340.43|2338.93|2340.43|2338.93|2340.42|2338.92|0
1626928200000|2021-07-22 04:30:00|2340.42|2338.92|2340.45|2338.95|2340.7|2339.2|2340.42|2338.92|0
1626928500000|2021-07-22 04:35:00|2340.44|2338.94|2340.45|2338.95|2340.55|2339.05|2340.43|2338.93|0
1626928800000|2021-07-22 04:40:00|2340.46|2338.96|2340.39|2338.89|2340.67|2339.17|2340.39|2338.89|0
1626929100000|2021-07-22 04:45:00|2340.38|2338.88|2340.41|2338.91|2340.41|2338.91|2340.38|2338.88|0
1626929400000|2021-07-22 04:50:00|2340.4|2338.9|2340.66|2339.16|2340.66|2339.16|2340.4|2338.9|0
1626929700000|2021-07-22 04:55:00|2340.65|2339.15|2341.12|2339.62|2341.13|2339.63|2340.41|2338.91|0
1626930000000|2021-07-22 05:00:00|2341.11|2339.61|2341.48|2339.98|2341.48|2339.98|2340.62|2339.12|0
1626930300000|2021-07-22 05:05:00|2341.46|2339.96|2340.97|2339.47|2341.48|2339.98|2340.7|2339.2|0
1626930600000|2021-07-22 05:10:00|2340.93|2339.43|2340.85|2339.35|2340.98|2339.48|2340.73|2339.23|0
1626930900000|2021-07-22 05:15:00|2340.81|2339.31|2340.83|2339.33|2341.24|2339.74|2340.73|2339.23|0
1626931200000|2021-07-22 05:20:00|2340.87|2339.37|2340.99|2339.49|2341.23|2339.73|2340.87|2339.37|0
1626931500000|2021-07-22 05:25:00|2341|2339.5|2341.2|2339.7|2341.24|2339.74|2341|2339.5|0
1626931800000|2021-07-22 05:30:00|2341.27|2339.77|2342.23|2340.73|2342.23|2340.73|2341.18|2339.68|0
1626932100000|2021-07-22 05:35:00|2342.24|2340.74|2342|2340.5|2342.26|2340.76|2341.72|2340.22|0
1626932400000|2021-07-22 05:40:00|2341.99|2340.49|2342.51|2341.01|2342.51|2341.01|2341.99|2340.49|0
1626932700000|2021-07-22 05:45:00|2342.52|2341.02|2344.11|2342.61|2344.11|2342.61|2342.51|2341.01|0
1626933000000|2021-07-22 05:50:00|2344.1|2342.6|2343.63|2342.13|2344.17|2342.67|2343.63|2342.13|0
1626933300000|2021-07-22 05:55:00|2343.62|2342.12|2343.52|2342.02|2343.62|2342.12|2342.19|2340.69|0
1626933600000|2021-07-22 06:00:00|2343.49|2341.99|2341.73|2340.23|2343.49|2341.99|2341.48|2339.98|0
1626933900000|2021-07-22 06:05:00|2341.72|2340.22|2342.23|2340.73|2342.75|2341.25|2341.72|2340.22|0
1626934200000|2021-07-22 06:10:00|2342.22|2340.72|2342.2|2340.7|2342.69|2341.19|2342.19|2340.69|0
1626934500000|2021-07-22 06:15:00|2342.28|2340.78|2341.44|2339.94|2342.44|2340.94|2341.21|2339.71|0
1626934800000|2021-07-22 06:20:00|2341.46|2339.96|2342.66|2341.16|2342.66|2341.16|2341.44|2339.94|0
1626935100000|2021-07-22 06:25:00|2342.74|2341.24|2342.19|2340.69|2343.4|2341.9|2342.19|2340.69|0
1626935400000|2021-07-22 06:30:00|2342.2|2340.7|2343.68|2342.28|2344.05|2342.65|2341.96|2340.46|28
1626935700000|2021-07-22 06:35:00|2343.8|2342.4|2344.18|2342.78|2344.43|2343.03|2343.68|2342.28|39
1626936000000|2021-07-22 06:40:00|2344.3|2342.9|2344.18|2342.78|2344.8|2343.4|2343.93|2342.53|16
1626936300000|2021-07-22 06:45:00|2344.3|2342.9|2346.05|2344.65|2346.18|2344.78|2344.3|2342.9|37
1626936600000|2021-07-22 06:50:00|2346.18|2344.78|2346.55|2345.15|2347.43|2346.03|2345.8|2344.4|13
1626936900000|2021-07-22 06:55:00|2346.35|2344.85|2346.18|2344.68|2346.92|2345.42|2345.92|2344.42|0
1626937200000|2021-07-22 07:00:00|2346.19|2344.69|2343.35|2342.85|2349.98|2349.48|2342.98|2342.48|2781
1626937500000|2021-07-22 07:05:00|2343.23|2342.73|2343.48|2342.98|2345.48|2344.98|2341.23|2340.73|1949
1626937800000|2021-07-22 07:10:00|2343.6|2343.1|2347.1|2346.6|2347.98|2347.48|2342.23|2341.73|1465
1626938100000|2021-07-22 07:15:00|2347.23|2346.73|2350.73|2350.23|2350.73|2350.23|2347.1|2346.6|1303
1626938400000|2021-07-22 07:20:00|2350.98|2350.48|2350.98|2350.48|2352.23|2351.73|2349.48|2348.98|1341
1626938700000|2021-07-22 07:25:00|2350.73|2350.23|2349.23|2348.73|2352.48|2351.98|2348.73|2348.23|1692
1626939000000|2021-07-22 07:30:00|2349.35|2348.85|2347.98|2347.48|2351.23|2350.73|2347.23|2346.73|1509
1626939300000|2021-07-22 07:35:00|2347.85|2347.35|2350.1|2349.6|2351.1|2350.6|2347.73|2347.23|881
1626939600000|2021-07-22 07:40:00|2350.26|2349.76|2349.64|2349.14|2352.01|2351.51|2349.39|2348.89|874
1626939900000|2021-07-22 07:45:00|2349.76|2349.26|2349.64|2349.14|2350.64|2350.14|2348.64|2348.14|873
1626940200000|2021-07-22 07:50:00|2349.76|2349.26|2350.89|2350.39|2351.39|2350.89|2349.39|2348.89|696
1626940500000|2021-07-22 07:55:00|2351.01|2350.51|2351.89|2351.39|2353.14|2352.64|2351.01|2350.51|576
1626940800000|2021-07-22 08:00:00|2351.76|2351.26|2350.64|2350.14|2352.14|2351.64|2350.64|2350.14|682
1626941100000|2021-07-22 08:05:00|2350.39|2349.89|2350.39|2349.89|2352.89|2352.39|2349.51|2349.01|1345
1626941400000|2021-07-22 08:10:00|2350.26|2349.76|2348.01|2347.51|2350.26|2349.76|2348.01|2347.51|941
1626941700000|2021-07-22 08:15:00|2347.89|2347.39|2347.14|2346.64|2348.89|2348.39|2346.89|2346.39|939
1626942000000|2021-07-22 08:20:00|2347.26|2346.76|2347.89|2347.39|2348.76|2348.26|2346.64|2346.14|710
1626942300000|2021-07-22 08:25:00|2347.76|2347.26|2348.89|2348.39|2349.14|2348.64|2347.64|2347.14|440
1626942600000|2021-07-22 08:30:00|2348.76|2348.26|2346.89|2346.39|2349.39|2348.89|2346.39|2345.89|449
1626942900000|2021-07-22 08:35:00|2346.76|2346.26|2344.89|2344.39|2347.64|2347.14|2344.64|2344.14|486
1626943200000|2021-07-22 08:40:00|2345.01|2344.51|2346.89|2346.39|2346.89|2346.39|2344.01|2343.51|525
1626943500000|2021-07-22 08:45:00|2346.76|2346.26|2347.39|2346.89|2348.39|2347.89|2346.64|2346.14|449
1626943800000|2021-07-22 08:50:00|2347.51|2347.01|2348.14|2347.64|2348.39|2347.89|2345.64|2345.14|614
1626944100000|2021-07-22 08:55:00|2348.39|2347.89|2349.14|2348.64|2349.14|2348.64|2347.89|2347.39|360
1626944400000|2021-07-22 09:00:00|2349.01|2348.51|2348.51|2348.01|2349.14|2348.64|2347.39|2346.89|300
1626944700000|2021-07-22 09:05:00|2348.39|2347.89|2349.01|2348.51|2349.39|2348.89|2347.64|2347.14|330
1626945000000|2021-07-22 09:10:00|2348.89|2348.39|2351.14|2350.64|2351.14|2350.64|2348.26|2347.76|481
1626945300000|2021-07-22 09:15:00|2351.26|2350.76|2352.26|2351.76|2352.39|2351.89|2349.89|2349.39|424
1626945600000|2021-07-22 09:20:00|2352.14|2351.64|2351.76|2351.26|2352.39|2351.89|2351.64|2351.14|269
1626945900000|2021-07-22 09:25:00|2351.64|2351.14|2352.14|2351.64|2352.39|2351.89|2350.76|2350.26|165
1626946200000|2021-07-22 09:30:00|2352.01|2351.51|2351.64|2351.14|2352.64|2352.14|2351.01|2350.51|525
1626946500000|2021-07-22 09:35:00|2351.76|2351.26|2351.39|2350.89|2352.39|2351.89|2351.14|2350.64|219
1626946800000|2021-07-22 09:40:00|2351.26|2350.76|2352.39|2351.89|2352.64|2352.14|2351.14|2350.64|305
1626947100000|2021-07-22 09:45:00|2352.26|2351.76|2351.89|2351.39|2352.39|2351.89|2350.89|2350.39|241
1626947400000|2021-07-22 09:50:00|2352.01|2351.51|2351.64|2351.14|2352.14|2351.64|2351.14|2350.64|291
1626947700000|2021-07-22 09:55:00|2351.89|2351.39|2351.64|2351.14|2351.89|2351.39|2350.64|2350.14|366
1626948000000|2021-07-22 10:00:00|2351.51|2351.01|2351.64|2351.14|2351.89|2351.39|2350.39|2349.89|425
1626948300000|2021-07-22 10:05:00|2351.39|2350.89|2351.64|2351.14|2351.64|2351.14|2350.26|2349.76|366
1626948600000|2021-07-22 10:10:00|2351.76|2351.26|2352.39|2351.89|2352.64|2352.14|2351.39|2350.89|635
1626948900000|2021-07-22 10:15:00|2352.26|2351.76|2352.39|2351.89|2352.76|2352.26|2351.64|2351.14|279
1626949200000|2021-07-22 10:20:00|2352.51|2352.01|2353.26|2352.76|2353.64|2353.14|2352.39|2351.89|279
1626949500000|2021-07-22 10:25:00|2353.39|2352.89|2352.39|2351.89|2353.64|2353.14|2352.26|2351.76|291
1626949800000|2021-07-22 10:30:00|2352.26|2351.76|2353.64|2353.14|2353.64|2353.14|2352.14|2351.64|251
1626950100000|2021-07-22 10:35:00|2353.39|2352.89|2353.51|2353.01|2354.14|2353.64|2353.39|2352.89|235
1626950400000|2021-07-22 10:40:00|2353.39|2352.89|2354.14|2353.64|2354.39|2353.89|2353.14|2352.64|402
1626950700000|2021-07-22 10:45:00|2353.89|2353.39|2355.14|2354.64|2355.14|2354.64|2353.64|2353.14|724
1626951000000|2021-07-22 10:50:00|2355.01|2354.51|2354.76|2354.26|2356.01|2355.51|2354.39|2353.89|663
1626951300000|2021-07-22 10:55:00|2354.64|2354.14|2353.14|2352.64|2355.01|2354.51|2352.89|2352.39|424
1626951600000|2021-07-22 11:00:00|2352.89|2352.39|2354.14|2353.64|2354.39|2353.89|2352.64|2352.14|380
1626951900000|2021-07-22 11:05:00|2354.26|2353.76|2353.64|2353.14|2355.39|2354.89|2352.89|2352.39|419
1626952200000|2021-07-22 11:10:00|2353.51|2353.01|2352.76|2352.26|2353.51|2353.01|2351.89|2351.39|226
1626952500000|2021-07-22 11:15:00|2352.89|2352.39|2352.89|2352.39|2353.89|2353.39|2352.64|2352.14|176
1626952800000|2021-07-22 11:20:00|2353.01|2352.51|2351.64|2351.14|2353.39|2352.89|2351.64|2351.14|146
1626953100000|2021-07-22 11:25:00|2351.51|2351.01|2352.14|2351.64|2352.14|2351.64|2351.01|2350.51|233
1626953400000|2021-07-22 11:30:00|2351.64|2351.14|2353.39|2352.89|2353.39|2352.89|2351.64|2351.14|237
1626953700000|2021-07-22 11:35:00|2353.51|2353.01|2353.14|2352.64|2354.14|2353.64|2352.64|2352.14|374
1626954000000|2021-07-22 11:40:00|2353.36|2352.86|2351.23|2350.73|2353.61|2353.11|2350.86|2350.36|1842
1626954300000|2021-07-22 11:45:00|2351.36|2350.86|2351.98|2351.48|2353.48|2352.98|2351.23|2350.73|448
1626954600000|2021-07-22 11:50:00|2351.86|2351.36|2354.48|2353.98|2354.61|2354.11|2351.48|2350.98|335
1626954900000|2021-07-22 11:55:00|2354.61|2354.11|2355.86|2355.36|2356.11|2355.61|2354.48|2353.98|387
1626955200000|2021-07-22 12:00:00|2355.73|2355.23|2354.86|2354.36|2355.86|2355.36|2354.61|2354.11|266
1626955500000|2021-07-22 12:05:00|2354.98|2354.48|2355.61|2355.11|2355.86|2355.36|2354.48|2353.98|308
1626955800000|2021-07-22 12:10:00|2355.73|2355.23|2356.86|2356.36|2356.86|2356.36|2355.36|2354.86|284
1626956100000|2021-07-22 12:15:00|2356.98|2356.48|2357.36|2356.86|2357.61|2357.11|2356.61|2356.11|398
1626956400000|2021-07-22 12:20:00|2357.11|2356.61|2356.61|2356.11|2357.36|2356.86|2355.48|2354.98|382
1626956700000|2021-07-22 12:25:00|2356.48|2355.98|2356.98|2356.48|2357.11|2356.61|2355.61|2355.11|405
1626957000000|2021-07-22 12:30:00|2356.73|2356.23|2354.86|2354.36|2356.73|2356.23|2354.36|2353.86|310
1626957300000|2021-07-22 12:35:00|2354.73|2354.23|2352.36|2351.86|2354.86|2354.36|2352.36|2351.86|726
1626957600000|2021-07-22 12:40:00|2352.48|2351.98|2351.86|2351.36|2352.86|2352.36|2350.36|2349.86|812
1626957900000|2021-07-22 12:45:00|2351.61|2351.11|2350.61|2350.11|2351.61|2351.11|2349.61|2349.11|664
1626958200000|2021-07-22 12:50:00|2350.73|2350.23|2347.48|2346.98|2350.86|2350.36|2347.23|2346.73|628
1626958500000|2021-07-22 12:55:00|2347.61|2347.11|2349.73|2349.23|2349.86|2349.36|2347.36|2346.86|492
1626958800000|2021-07-22 13:00:00|2349.61|2349.11|2348.86|2348.36|2350.36|2349.86|2348.61|2348.11|338
1626959100000|2021-07-22 13:05:00|2348.98|2348.48|2348.11|2347.61|2349.36|2348.86|2348.11|2347.61|335
1626959400000|2021-07-22 13:10:00|2347.86|2347.36|2349.36|2348.86|2349.61|2349.11|2347.61|2347.11|430
1626959700000|2021-07-22 13:15:00|2349.23|2348.73|2349.73|2349.23|2350.86|2350.36|2349.11|2348.61|822
1626960000000|2021-07-22 13:20:00|2349.61|2349.11|2348.86|2348.36|2350.36|2349.86|2348.86|2348.36|222
1626960300000|2021-07-22 13:25:00|2348.73|2348.23|2349.61|2349.11|2349.86|2349.36|2348.11|2347.61|442
1626960600000|2021-07-22 13:30:00|2349.11|2348.61|2347.86|2347.36|2349.36|2348.86|2347.36|2346.86|847
1626960900000|2021-07-22 13:35:00|2347.36|2346.86|2347.11|2346.61|2347.36|2346.86|2344.23|2343.73|1068
1626961200000|2021-07-22 13:40:00|2347.23|2346.73|2349.86|2349.36|2350.11|2349.61|2344.98|2344.48|1084
1626961500000|2021-07-22 13:45:00|2349.73|2349.23|2346.11|2345.61|2351.11|2350.61|2345.86|2345.36|919
1626961800000|2021-07-22 13:50:00|2346.36|2345.86|2346.98|2346.48|2348.36|2347.86|2344.48|2343.98|915
1626962100000|2021-07-22 13:55:00|2347.11|2346.61|2348.36|2347.86|2348.36|2347.86|2345.86|2345.36|647
1626962400000|2021-07-22 14:00:00|2348.61|2348.11|2348.36|2347.86|2349.36|2348.86|2346.86|2346.36|1289
1626962700000|2021-07-22 14:05:00|2348.23|2347.73|2350.11|2349.61|2350.23|2349.73|2347.36|2346.86|841
1626963000000|2021-07-22 14:10:00|2350.14|2349.64|2350.39|2349.89|2352.01|2351.51|2349.64|2349.14|688
1626963300000|2021-07-22 14:15:00|2350.64|2350.14|2350.14|2349.64|2351.26|2350.76|2348.39|2347.89|396
1626963600000|2021-07-22 14:20:00|2350.01|2349.51|2348.14|2347.64|2350.51|2350.01|2348.01|2347.51|359
1626963900000|2021-07-22 14:25:00|2348.01|2347.51|2349.51|2349.01|2349.76|2349.26|2347.89|2347.39|407
1626964200000|2021-07-22 14:30:00|2349.64|2349.14|2349.14|2348.64|2350.14|2349.64|2348.39|2347.89|679
1626964500000|2021-07-22 14:35:00|2349.26|2348.76|2351.89|2351.39|2351.89|2351.39|2348.89|2348.39|644
1626964800000|2021-07-22 14:40:00|2352.01|2351.51|2353.14|2352.64|2354.51|2354.01|2351.89|2351.39|793
1626965100000|2021-07-22 14:45:00|2353.01|2352.51|2351.14|2350.64|2353.14|2352.64|2350.89|2350.39|1014
1626965400000|2021-07-22 14:50:00|2351.26|2350.76|2350.89|2350.39|2351.64|2351.14|2350.39|2349.89|786
1626965700000|2021-07-22 14:55:00|2350.76|2350.26|2351.39|2350.89|2351.89|2351.39|2350.39|2349.89|858
1626966000000|2021-07-22 15:00:00|2351.51|2351.01|2349.64|2349.14|2351.64|2351.14|2349.64|2349.14|634
1626966300000|2021-07-22 15:05:00|2349.39|2348.89|2349.14|2348.64|2349.39|2348.89|2347.89|2347.39|825
1626966600000|2021-07-22 15:10:00|2349.01|2348.51|2348.89|2348.39|2349.14|2348.64|2347.76|2347.26|933
1626966900000|2021-07-22 15:15:00|2348.64|2348.14|2350.14|2349.64|2350.39|2349.89|2348.14|2347.64|855
1626967200000|2021-07-22 15:20:00|2350.26|2349.76|2351.61|2350.11|2351.86|2351.14|2349.14|2348.64|1743
1626967500000|2021-07-22 15:25:00|2351.62|2350.12|2350.89|2349.39|2351.9|2350.4|2350.14|2348.64|1604
1626967800000|2021-07-22 15:30:00|2350.5|2349|2353.21|2351.81|2353.71|2352.31|2338.71|2337.31|202
1626968100000|2021-07-22 15:35:00|2353.09|2351.69|2353.96|2352.56|2354.21|2352.81|2352.84|2351.44|56
1626968400000|2021-07-22 15:40:00|2353.84|2352.44|2352.96|2351.56|2353.84|2352.44|2352.96|2351.56|29
1626968700000|2021-07-22 15:45:00|2352.84|2351.44|2352.96|2351.56|2352.96|2351.56|2352.34|2350.94|24
1626969000000|2021-07-22 15:50:00|2353.09|2351.69|2353.46|2352.06|2353.46|2352.06|2353.09|2351.69|1
1626969300000|2021-07-22 15:55:00|2353.21|2351.81|2353.63|2352.13|2353.63|2352.19|2353.09|2351.69|2
1626969600000|2021-07-22 16:00:00|2353.65|2352.15|2351.77|2350.27|2353.94|2352.44|2351.76|2350.26|0
1626969900000|2021-07-22 16:05:00|2351.78|2350.28|2350.69|2349.19|2352.05|2350.55|2350.69|2349.19|0
1626970200000|2021-07-22 16:10:00|2350.62|2349.12|2350.59|2349.09|2350.81|2349.31|2350.02|2348.52|0
1626970500000|2021-07-22 16:15:00|2350.6|2349.1|2350.54|2349.04|2351.42|2349.92|2350.12|2348.62|0
1626970800000|2021-07-22 16:20:00|2350.55|2349.05|2350.02|2348.52|2350.8|2349.3|2349.75|2348.25|0
1626971100000|2021-07-22 16:25:00|2350|2348.5|2352.19|2350.69|2352.45|2350.95|2350|2348.5|0
1626971400000|2021-07-22 16:30:00|2352.17|2350.67|2352.42|2350.92|2352.44|2350.94|2351.88|2350.38|0
1626971700000|2021-07-22 16:35:00|2352.44|2350.94|2353.78|2352.28|2353.8|2352.3|2352.42|2350.92|0
1626972000000|2021-07-22 16:40:00|2353.8|2352.3|2353.78|2352.28|2354.05|2352.55|2353.24|2351.74|0
1626972300000|2021-07-22 16:45:00|2353.77|2352.27|2352.67|2351.17|2353.78|2352.28|2352.67|2351.17|0
1626972600000|2021-07-22 16:50:00|2352.71|2351.21|2354.24|2352.74|2354.24|2352.74|2352.68|2351.18|0
1626972900000|2021-07-22 16:55:00|2354.23|2352.73|2355.1|2353.6|2355.1|2353.6|2353.99|2352.49|0
1626973200000|2021-07-22 17:00:00|2355.09|2353.59|2355.1|2353.6|2355.35|2353.85|2354.81|2353.31|0
1626973500000|2021-07-22 17:05:00|2355.12|2353.62|2355.1|2353.6|2355.35|2353.85|2355.08|2353.58|0
1626973800000|2021-07-22 17:10:00|2355.09|2353.59|2355.65|2354.15|2355.71|2354.21|2354.85|2353.35|0
1626974100000|2021-07-22 17:15:00|2355.58|2354.08|2355.89|2354.39|2355.93|2354.43|2355.4|2353.9|0
1626974400000|2021-07-22 17:20:00|2355.88|2354.38|2355.93|2354.43|2355.93|2354.43|2355.34|2353.84|0
1626974700000|2021-07-22 17:25:00|2355.92|2354.42|2355.21|2353.71|2355.94|2354.44|2354.92|2353.42|0
1626975000000|2021-07-22 17:30:00|2355.2|2353.7|2355.73|2354.23|2355.76|2354.26|2354.95|2353.45|0
1626975300000|2021-07-22 17:35:00|2355.74|2354.24|2355.7|2354.2|2355.99|2354.49|2355.46|2353.96|0
1626975600000|2021-07-22 17:40:00|2355.72|2354.22|2355.7|2354.2|2355.97|2354.47|2355.47|2353.97|0
1626975900000|2021-07-22 17:45:00|2355.72|2354.22|2355.47|2353.97|2355.72|2354.22|2354.93|2353.43|0
1626976200000|2021-07-22 17:50:00|2355.46|2353.96|2356.43|2354.93|2356.46|2354.96|2355.31|2353.81|0
1626976500000|2021-07-22 17:55:00|2356.45|2354.95|2356.99|2355.49|2356.99|2355.49|2355.92|2354.42|0
1626976800000|2021-07-22 18:00:00|2356.98|2355.48|2357.48|2355.98|2357.48|2355.98|2356.82|2355.32|0
1626977100000|2021-07-22 18:05:00|2357.56|2356.06|2357.5|2356|2358.55|2357.05|2357.48|2355.98|0
1626977400000|2021-07-22 18:10:00|2357.52|2356.02|2358.61|2357.11|2358.61|2357.11|2357.52|2356.02|0
1626977700000|2021-07-22 18:15:00|2358.59|2357.09|2358.25|2356.75|2359.09|2357.59|2358.25|2356.75|0
1626978000000|2021-07-22 18:20:00|2358.24|2356.74|2358.05|2356.55|2358.24|2356.74|2357.51|2356.01|0
1626978300000|2021-07-22 18:25:00|2358.03|2356.53|2358.06|2356.56|2358.06|2356.56|2357.77|2356.27|0
1626978600000|2021-07-22 18:30:00|2358.05|2356.55|2358.25|2356.75|2358.29|2356.79|2357.75|2356.25|0
1626978900000|2021-07-22 18:35:00|2358.24|2356.74|2358.7|2357.2|2358.72|2357.22|2358.17|2356.67|0
1626979200000|2021-07-22 18:40:00|2358.72|2357.22|2358.43|2356.93|2359.2|2357.7|2358.16|2356.66|0
1626979500000|2021-07-22 18:45:00|2358.44|2356.94|2358.7|2357.2|2359.26|2357.76|2358.43|2356.93|0
1626979800000|2021-07-22 18:50:00|2358.71|2357.21|2358.46|2356.96|2358.74|2357.24|2358.18|2356.68|0
1626980100000|2021-07-22 18:55:00|2358.48|2356.98|2359.27|2357.77|2359.51|2358.01|2358.43|2356.93|0
1626980400000|2021-07-22 19:00:00|2359.26|2357.76|2358.96|2357.46|2359.26|2357.76|2358.92|2357.42|0
1626980700000|2021-07-22 19:05:00|2358.95|2357.45|2357.64|2356.14|2358.96|2357.46|2357.62|2356.12|0
1626981000000|2021-07-22 19:10:00|2357.62|2356.12|2357.13|2355.63|2357.66|2356.16|2356.83|2355.33|0
1626981300000|2021-07-22 19:15:00|2357.11|2355.61|2357.39|2355.89|2357.42|2355.92|2356.85|2355.35|0
1626981600000|2021-07-22 19:20:00|2357.38|2355.88|2357.35|2355.85|2357.67|2356.17|2357.33|2355.83|0
1626981900000|2021-07-22 19:25:00|2357.36|2355.86|2357.16|2355.66|2357.67|2356.17|2357.14|2355.64|0
1626982200000|2021-07-22 19:30:00|2357.14|2355.64|2356.08|2354.58|2357.14|2355.64|2355.78|2354.28|0
1626982500000|2021-07-22 19:35:00|2356.1|2354.6|2355.83|2354.33|2356.21|2354.71|2355.53|2354.03|0
1626982800000|2021-07-22 19:40:00|2355.82|2354.32|2355.6|2354.1|2355.83|2354.33|2355.04|2353.54|0
1626983100000|2021-07-22 19:45:00|2355.62|2354.12|2355.87|2354.37|2356.19|2354.69|2355.35|2353.85|0
1626983400000|2021-07-22 19:50:00|2355.91|2354.41|2355.45|2353.95|2356.16|2354.66|2354.88|2353.38|0
1626983700000|2021-07-22 19:55:00|2355.44|2353.94|2355.98|2354.48|2355.98|2354.48|2354.64|2353.14|0
1626984000000|2021-07-22 20:00:00|2355.94|2354.44|2356.69|2355.19|2356.79|2355.29|2355.83|2354.33|0
1626984300000|2021-07-22 20:05:00|2356.71|2355.21|2357.3|2355.8|2357.41|2355.91|2356.69|2355.19|0
1626984600000|2021-07-22 20:10:00|2357.32|2355.82|2357.49|2355.99|2357.49|2355.99|2357.28|2355.78|0
1626984900000|2021-07-22 20:15:00|2357.48|2355.98|2357.86|2356.36|2357.86|2356.36|2356.88|2355.38|0
1626985200000|2021-07-22 20:20:00|2357.88|2356.38|2358.65|2357.15|2358.65|2357.15|2357.86|2356.36|0
1626985500000|2021-07-22 20:25:00|2358.64|2357.14|2358.86|2357.36|2359.13|2357.63|2358.51|2357.01|0
1626985800000|2021-07-22 20:30:00|2358.88|2357.38|2359.33|2357.83|2359.33|2357.83|2358.86|2357.36|0
1626986100000|2021-07-22 20:35:00|2359.31|2357.81|2359.5|2358|2359.5|2358|2359.22|2357.72|0
1626986400000|2021-07-22 20:40:00|2359.52|2358.02|2360.08|2358.58|2360.08|2358.58|2359.52|2358.02|0
1626986700000|2021-07-22 20:45:00|2360.06|2358.56|2360.61|2359.11|2361.08|2359.58|2359.97|2358.47|0
1626987000000|2021-07-22 20:50:00|2360.63|2359.13|2361.28|2359.78|2361.28|2359.78|2360.61|2359.11|0
1626987300000|2021-07-22 20:55:00|2361.26|2359.76|2361.76|2360.26|2361.86|2360.36|2361.07|2359.57|0
1626987600000|2021-07-22 21:00:00|2361.7|2360.2|2361.51|2360.01|2361.73|2360.23|2361.51|2360.01|0
1626987900000|2021-07-22 21:05:00|2361.55|2360.05|2361.64|2360.14|2361.64|2360.14|2361.42|2359.92|0
1626988200000|2021-07-22 21:10:00|2361.81|2360.31|2361.63|2360.13|2361.89|2360.39|2361.63|2360.13|0
1626988500000|2021-07-22 21:15:00|2361.71|2360.21|2361.71|2360.21|2361.76|2360.26|2361.58|2360.08|0
1626988800000|2021-07-22 21:20:00|2361.76|2360.26|2361.71|2360.21|2361.84|2360.34|2361.67|2360.17|0
1626989100000|2021-07-22 21:25:00|2361.76|2360.26|2361.83|2360.33|2361.88|2360.38|2361.7|2360.2|0
1626989400000|2021-07-22 21:30:00|2361.7|2360.2|2361.75|2360.25|2361.75|2360.25|2361.66|2360.16|0
1626989700000|2021-07-22 21:35:00|2361.7|2360.2|2361.69|2360.19|2361.74|2360.24|2361.65|2360.15|0
1626990000000|2021-07-22 21:40:00|2361.65|2360.15|2361.66|2360.16|2361.69|2360.19|2361.58|2360.08|0
1626990300000|2021-07-22 21:45:00|2361.65|2360.15|2361.44|2359.94|2361.65|2360.15|2361.44|2359.94|0
1626990600000|2021-07-22 21:50:00|2361.39|2359.89|2361.39|2359.89|2361.48|2359.98|2361.39|2359.89|0
1626990900000|2021-07-22 21:55:00|2361.35|2359.85|2361.51|2360.01|2361.51|2360.01|2361.34|2359.84|0
1626991200000|2021-07-22 22:00:00|2361.55|2360.05|2361.66|2360.16|2361.87|2360.37|2361.34|2359.84|0
1626991500000|2021-07-22 22:05:00|2361.64|2360.14|2361.19|2359.69|2361.64|2360.14|2361.19|2359.69|0
1626991800000|2021-07-22 22:10:00|2361.21|2359.71|2361|2359.5|2361.45|2359.95|2361|2359.5|0
1626992100000|2021-07-22 22:15:00|2360.99|2359.49|2361|2359.5|2361.26|2359.76|2360.9|2359.4|0
1626992400000|2021-07-22 22:20:00|2360.99|2359.49|2361|2359.5|2361.15|2359.65|2360.9|2359.4|0
1626992700000|2021-07-22 22:25:00|2360.98|2359.48|2360.68|2359.18|2360.98|2359.48|2360.68|2359.18|0
1626993000000|2021-07-22 22:30:00|2360.7|2359.2|2360.79|2359.29|2360.84|2359.34|2360.58|2359.08|0
1626993300000|2021-07-22 22:35:00|2360.78|2359.28|2360.58|2359.08|2360.9|2359.4|2360.58|2359.08|0
1626993600000|2021-07-22 22:40:00|2360.57|2359.07|2360.68|2359.18|2360.68|2359.18|2360.47|2358.97|0
1626993900000|2021-07-22 22:45:00|2360.7|2359.2|2360.58|2359.08|2360.79|2359.29|2360.58|2359.08|0
1626994200000|2021-07-22 22:50:00|2360.59|2359.09|2360.79|2359.29|2360.84|2359.34|2360.58|2359.08|0
1626994500000|2021-07-22 22:55:00|2360.78|2359.28|2360.77|2359.27|2360.88|2359.38|2360.74|2359.24|0
1626994800000|2021-07-22 23:00:00|2360.79|2359.29|2360.88|2359.38|2360.88|2359.38|2360.77|2359.27|0
1626995100000|2021-07-22 23:05:00|2360.89|2359.39|2360.88|2359.38|2361.34|2359.84|2360.88|2359.38|0
1626995400000|2021-07-22 23:10:00|2360.86|2359.36|2360.77|2359.27|2360.88|2359.38|2360.77|2359.27|0
1626995700000|2021-07-22 23:15:00|2360.79|2359.29|2360.77|2359.27|2360.88|2359.38|2360.77|2359.27|0
1626996000000|2021-07-22 23:20:00|2360.76|2359.26|2360.87|2359.37|2360.87|2359.37|2360.55|2359.05|0
1626996300000|2021-07-22 23:25:00|2360.86|2359.36|2360.86|2359.36|2360.87|2359.37|2360.76|2359.26|0
1626996600000|2021-07-22 23:30:00|2360.85|2359.35|2360.54|2359.04|2360.86|2359.36|2360.54|2359.04|0
1626996900000|2021-07-22 23:35:00|2360.56|2359.06|2360.64|2359.14|2360.64|2359.14|2360.54|2359.04|0
1626997200000|2021-07-22 23:40:00|2360.65|2359.15|2360.54|2359.04|2360.75|2359.25|2360.54|2359.04|0
1626997500000|2021-07-22 23:45:00|2360.55|2359.05|2360.75|2359.25|2360.86|2359.36|2360.55|2359.05|0
1626997800000|2021-07-22 23:50:00|2360.76|2359.26|2360.69|2359.19|2360.86|2359.36|2360.69|2359.19|0
1626998100000|2021-07-22 23:55:00|2360.67|2359.17|2360.58|2359.08|2360.69|2359.19|2360.58|2359.08|0
1626998400000|2021-07-23 00:00:00|2360.57|2359.07|2359.84|2358.34|2360.57|2359.07|2359.69|2358.19|0
1626998700000|2021-07-23 00:05:00|2359.86|2358.36|2360.14|2358.64|2360.35|2358.85|2359.86|2358.36|0
1626999000000|2021-07-23 00:10:00|2360.15|2358.65|2360.25|2358.75|2360.35|2358.85|2360.03|2358.53|0
1626999300000|2021-07-23 00:15:00|2359.38|2357.88|2359.85|2358.35|2360.11|2358.61|2359.14|2357.64|0
1626999600000|2021-07-23 00:20:00|2359.84|2358.34|2360.36|2358.86|2360.36|2358.86|2359.84|2358.34|0
1626999900000|2021-07-23 00:25:00|2360.33|2358.83|2360.38|2358.88|2360.64|2359.14|2359.89|2358.39|0
1627000200000|2021-07-23 00:30:00|2360.39|2358.89|2360.92|2359.42|2360.92|2359.42|2359.89|2358.39|0
1627000500000|2021-07-23 00:35:00|2360.93|2359.43|2361.2|2359.7|2361.55|2360.05|2360.92|2359.42|0
1627000800000|2021-07-23 00:40:00|2361.13|2359.63|2360.94|2359.44|2361.19|2359.69|2360.69|2359.19|0
1627001100000|2021-07-23 00:45:00|2360.92|2359.42|2361.48|2359.98|2361.83|2360.33|2360.92|2359.42|0
1627001400000|2021-07-23 00:50:00|2361.49|2359.99|2361.25|2359.75|2361.76|2360.26|2361.25|2359.75|0
1627001700000|2021-07-23 00:55:00|2361.26|2359.76|2361|2359.5|2361.5|2360|2361|2359.5|0
1627002000000|2021-07-23 01:00:00|2361.01|2359.51|2360.85|2359.35|2361.36|2359.86|2360.76|2359.26|0
1627002300000|2021-07-23 01:05:00|2360.84|2359.34|2360.98|2359.48|2361.1|2359.6|2360.73|2359.23|0
1627002600000|2021-07-23 01:10:00|2360.99|2359.49|2360.5|2359|2361|2359.5|2360.5|2359|0
1627002900000|2021-07-23 01:15:00|2360.49|2358.99|2360.77|2359.27|2360.78|2359.28|2360.25|2358.75|0
1627003200000|2021-07-23 01:20:00|2360.78|2359.28|2360.03|2358.53|2360.79|2359.29|2360.03|2358.53|0
1627003500000|2021-07-23 01:25:00|2360.06|2358.56|2360.54|2359.04|2360.54|2359.04|2360.03|2358.53|0
1627003800000|2021-07-23 01:30:00|2360.52|2359.02|2360.39|2358.89|2360.54|2359.04|2359.89|2358.39|0
1627004100000|2021-07-23 01:35:00|2360.38|2358.88|2360.26|2358.76|2361.52|2360.02|2360.26|2358.76|0
1627004400000|2021-07-23 01:40:00|2360.36|2358.86|2360.08|2358.58|2360.57|2359.07|2359.55|2358.05|0
1627004700000|2021-07-23 01:45:00|2360.06|2358.56|2360.68|2359.18|2360.68|2359.18|2359.81|2358.31|0
1627005000000|2021-07-23 01:50:00|2360.71|2359.21|2360.82|2359.32|2361.08|2359.58|2360.68|2359.18|0
1627005300000|2021-07-23 01:55:00|2360.81|2359.31|2360.39|2358.89|2360.82|2359.32|2360.27|2358.77|0
1627005600000|2021-07-23 02:00:00|2360.35|2358.85|2361.29|2359.79|2361.4|2359.9|2360.15|2358.65|0
1627005900000|2021-07-23 02:05:00|2361.27|2359.77|2360.54|2359.04|2361.54|2360.04|2360.54|2359.04|0
1627006200000|2021-07-23 02:10:00|2360.52|2359.02|2360.04|2358.54|2360.55|2359.05|2359.79|2358.29|0
1627006500000|2021-07-23 02:15:00|2360.07|2358.57|2360.15|2358.65|2360.29|2358.79|2359.77|2358.27|0
1627006800000|2021-07-23 02:20:00|2360.19|2358.69|2360.03|2358.53|2360.29|2358.79|2359.54|2358.04|0
1627007100000|2021-07-23 02:25:00|2360.02|2358.52|2359.53|2358.03|2360.02|2358.52|2359.38|2357.88|0
1627007400000|2021-07-23 02:30:00|2359.52|2358.02|2359.51|2358.01|2359.88|2358.38|2359.38|2357.88|0
1627007700000|2021-07-23 02:35:00|2359.48|2357.98|2359.29|2357.79|2359.53|2358.03|2359.26|2357.76|0
1627008000000|2021-07-23 02:40:00|2359.28|2357.78|2359.11|2357.61|2359.39|2357.89|2358.49|2356.99|0
1627008300000|2021-07-23 02:45:00|2359.07|2357.57|2359.09|2357.59|2359.1|2357.6|2358.73|2357.23|0
1627008600000|2021-07-23 02:50:00|2359.1|2357.6|2359.48|2357.98|2359.73|2358.23|2359.09|2357.59|0
1627008900000|2021-07-23 02:55:00|2359.49|2357.99|2359.5|2358|2359.85|2358.35|2359.48|2357.98|0
1627009200000|2021-07-23 03:00:00|2359.46|2357.96|2360.26|2358.76|2360.26|2358.76|2359.23|2357.73|0
1627009500000|2021-07-23 03:05:00|2360.25|2358.75|2360|2358.5|2360.25|2358.75|2359.85|2358.35|0
1627009800000|2021-07-23 03:10:00|2359.99|2358.49|2358.76|2357.26|2360|2358.5|2358.61|2357.11|0
1627010100000|2021-07-23 03:15:00|2358.84|2357.34|2359.01|2357.51|2359.03|2357.53|2358.84|2357.34|0
1627010400000|2021-07-23 03:20:00|2359.02|2357.52|2358.78|2357.28|2359.03|2357.53|2358.76|2357.26|0
1627010700000|2021-07-23 03:25:00|2358.76|2357.26|2358.94|2357.44|2358.94|2357.44|2358.43|2356.93|0
1627011000000|2021-07-23 03:30:00|2358.93|2357.43|2358.96|2357.46|2359.21|2357.71|2358.93|2357.43|0
1627011300000|2021-07-23 03:35:00|2358.95|2357.45|2358.7|2357.2|2358.97|2357.47|2358.46|2356.96|0
1627011600000|2021-07-23 03:40:00|2358.69|2357.19|2358.71|2357.21|2358.71|2357.21|2358.46|2356.96|0
1627011900000|2021-07-23 03:45:00|2358.69|2357.19|2358.94|2357.44|2358.95|2357.45|2358.43|2356.93|0
1627012200000|2021-07-23 03:50:00|2358.95|2357.45|2358.45|2356.95|2358.95|2357.45|2358.45|2356.95|0
1627012500000|2021-07-23 03:55:00|2358.47|2356.97|2358.72|2357.22|2358.72|2357.22|2358.45|2356.95|0
1627012800000|2021-07-23 04:00:00|2358.7|2357.2|2358.44|2356.94|2358.7|2357.2|2358.44|2356.94|0
1627013100000|2021-07-23 04:05:00|2358.45|2356.95|2358.16|2356.66|2358.45|2356.95|2358.16|2356.66|0
1627013400000|2021-07-23 04:10:00|2358.18|2356.68|2357.91|2356.41|2358.18|2356.68|2357.91|2356.41|0
1627013700000|2021-07-23 04:15:00|2357.93|2356.43|2357.91|2356.41|2357.93|2356.43|2357.64|2356.14|0
1627014000000|2021-07-23 04:20:00|2357.92|2356.42|2358.41|2356.91|2358.43|2356.93|2357.92|2356.42|0
1627014300000|2021-07-23 04:25:00|2358.38|2356.88|2358.66|2357.16|2358.68|2357.18|2358.18|2356.68|0
1627014600000|2021-07-23 04:30:00|2358.67|2357.17|2359.19|2357.69|2359.19|2357.69|2358.67|2357.17|0
1627014900000|2021-07-23 04:35:00|2359.18|2357.68|2359.19|2357.69|2359.44|2357.94|2359.18|2357.68|0
1627015200000|2021-07-23 04:40:00|2359.2|2357.7|2358.94|2357.44|2359.31|2357.81|2358.94|2357.44|0
1627015500000|2021-07-23 04:45:00|2359.02|2357.52|2359.19|2357.69|2359.21|2357.71|2358.94|2357.44|0
1627015800000|2021-07-23 04:50:00|2359.2|2357.7|2359.15|2357.65|2359.21|2357.71|2358.75|2357.25|0
1627016100000|2021-07-23 04:55:00|2359.14|2357.64|2359.12|2357.62|2359.25|2357.75|2358.9|2357.4|0
1627016400000|2021-07-23 05:00:00|2359.14|2357.64|2358.34|2356.84|2359.14|2357.64|2358.09|2356.59|0
1627016700000|2021-07-23 05:05:00|2358.31|2356.81|2358.62|2357.12|2358.62|2357.12|2358.09|2356.59|0
1627017000000|2021-07-23 05:10:00|2358.48|2356.98|2358.91|2357.41|2359.12|2357.62|2358.47|2356.97|0
1627017300000|2021-07-23 05:15:00|2358.88|2357.38|2358.74|2357.24|2359.25|2357.75|2358.74|2357.24|0
1627017600000|2021-07-23 05:20:00|2358.75|2357.25|2358.77|2357.27|2359.02|2357.52|2358.74|2357.24|0
1627017900000|2021-07-23 05:25:00|2358.8|2357.3|2358.87|2357.37|2359.02|2357.52|2358.75|2357.25|0
1627018200000|2021-07-23 05:30:00|2358.83|2357.33|2358.98|2357.48|2359|2357.5|2358.49|2356.99|0
1627018500000|2021-07-23 05:35:00|2358.99|2357.49|2359.22|2357.72|2359.24|2357.74|2358.85|2357.35|0
1627018800000|2021-07-23 05:40:00|2359.15|2357.65|2358.6|2357.1|2359.15|2357.65|2358.34|2356.84|0
1627019100000|2021-07-23 05:45:00|2358.64|2357.14|2358.62|2357.12|2358.75|2357.25|2358.59|2357.09|0
1627019400000|2021-07-23 05:50:00|2358.65|2357.15|2358.5|2357|2358.84|2357.34|2358.47|2356.97|0
1627019700000|2021-07-23 05:55:00|2358.54|2357.04|2359.01|2357.51|2359.01|2357.51|2358.54|2357.04|0
1627020000000|2021-07-23 06:00:00|2358.94|2357.44|2359.87|2358.37|2360.1|2358.6|2358.04|2356.54|0
1627020300000|2021-07-23 06:05:00|2359.9|2358.4|2360.31|2358.81|2361.29|2359.79|2359.9|2358.4|0
1627020600000|2021-07-23 06:10:00|2360.29|2358.79|2360.34|2358.84|2360.58|2359.08|2359.82|2358.32|0
1627020900000|2021-07-23 06:15:00|2360.33|2358.83|2361.89|2360.39|2361.89|2360.39|2360.31|2358.81|0
1627021200000|2021-07-23 06:20:00|2361.85|2360.35|2360.95|2359.45|2361.89|2360.39|2360.93|2359.43|0
1627021500000|2021-07-23 06:25:00|2360.94|2359.44|2361.62|2360.12|2361.89|2360.39|2360.92|2359.42|0
1627021800000|2021-07-23 06:30:00|2361.64|2360.14|2365.09|2363.69|2365.71|2364.31|2361.62|2360.12|51
1627022100000|2021-07-23 06:35:00|2364.59|2363.19|2365.09|2363.69|2365.09|2363.69|2364.59|2363.19|8
1627022400000|2021-07-23 06:40:00|2364.84|2363.44|2365.96|2364.56|2366.21|2364.81|2364.84|2363.44|18
1627022700000|2021-07-23 06:45:00|2366.09|2364.69|2365.09|2363.69|2366.09|2364.69|2364.96|2363.56|20
1627023000000|2021-07-23 06:50:00|2365.21|2363.81|2364.09|2362.69|2365.21|2363.81|2364.09|2362.69|13
1627023300000|2021-07-23 06:55:00|2364.76|2363.26|2364.98|2363.48|2365.28|2363.78|2364.01|2362.51|0
1627023600000|2021-07-23 07:00:00|2365.12|2363.62|2360.76|2360.26|2376.26|2375.76|2358.39|2357.89|2292
1627023900000|2021-07-23 07:05:00|2361.39|2360.89|2361.89|2361.39|2362.89|2362.39|2357.14|2356.64|2655
1627024200000|2021-07-23 07:10:00|2362.26|2361.76|2362.14|2361.64|2363.89|2363.39|2359.51|2359.01|1564
1627024500000|2021-07-23 07:15:00|2362.26|2361.76|2361.89|2361.39|2363.89|2363.39|2361.14|2360.64|1261
1627024800000|2021-07-23 07:20:00|2362.01|2361.51|2363.76|2363.26|2363.76|2363.26|2361.14|2360.64|994
1627025100000|2021-07-23 07:25:00|2363.64|2363.14|2367.14|2366.64|2368.14|2367.64|2363.64|2363.14|1105
1627025400000|2021-07-23 07:30:00|2368.89|2368.39|2366.39|2365.89|2369.39|2368.89|2365.39|2364.89|1701
1627025700000|2021-07-23 07:35:00|2366.26|2365.76|2364.89|2364.39|2368.39|2367.89|2364.51|2364.01|1085
1627026000000|2021-07-23 07:40:00|2365.17|2364.67|2367.29|2366.79|2368.42|2367.92|2364.67|2364.17|820
1627026300000|2021-07-23 07:45:00|2367.42|2366.92|2367.17|2366.67|2368.67|2368.17|2366.17|2365.67|1042
1627026600000|2021-07-23 07:50:00|2367.04|2366.54|2367.42|2366.92|2368.92|2368.42|2366.54|2366.04|938
1627026900000|2021-07-23 07:55:00|2367.29|2366.79|2366.42|2365.92|2368.17|2367.67|2365.67|2365.17|539
1627027200000|2021-07-23 08:00:00|2366.54|2366.04|2368.67|2368.17|2368.92|2368.42|2366.42|2365.92|563
1627027500000|2021-07-23 08:05:00|2368.54|2368.04|2369.54|2369.04|2369.92|2369.42|2366.92|2366.42|690
1627027800000|2021-07-23 08:10:00|2369.42|2368.92|2368.17|2367.67|2370.42|2369.92|2368.17|2367.67|476
1627028100000|2021-07-23 08:15:00|2368.04|2367.54|2367.67|2367.17|2368.67|2368.17|2367.42|2366.92|773
1627028400000|2021-07-23 08:20:00|2367.54|2367.04|2369.17|2368.67|2369.92|2369.42|2367.42|2366.92|635
1627028700000|2021-07-23 08:25:00|2369.04|2368.54|2369.79|2369.29|2369.79|2369.29|2368.42|2367.92|306
1627029000000|2021-07-23 08:30:00|2369.92|2369.42|2370.67|2370.17|2370.92|2370.42|2368.67|2368.17|480
1627029300000|2021-07-23 08:35:00|2370.79|2370.29|2370.67|2370.17|2371.79|2371.29|2370.42|2369.92|542
1627029600000|2021-07-23 08:40:00|2370.54|2370.04|2370.92|2370.42|2371.29|2370.79|2370.29|2369.79|432
1627029900000|2021-07-23 08:45:00|2371.04|2370.54|2371.67|2371.17|2371.92|2371.42|2370.17|2369.67|784
1627030200000|2021-07-23 08:50:00|2371.92|2371.42|2372.42|2371.92|2373.17|2372.67|2371.42|2370.92|578
1627030500000|2021-07-23 08:55:00|2372.67|2372.17|2371.42|2370.92|2373.17|2372.67|2371.42|2370.92|534
1627030800000|2021-07-23 09:00:00|2371.54|2371.04|2371.42|2370.92|2371.79|2371.29|2371.17|2370.67|720
1627031100000|2021-07-23 09:05:00|2371.17|2370.67|2372.79|2372.29|2372.79|2372.29|2370.92|2370.42|716
1627031400000|2021-07-23 09:10:00|2372.67|2372.17|2375.67|2375.17|2375.67|2375.17|2372.42|2371.92|874
1627031700000|2021-07-23 09:15:00|2375.79|2375.29|2373.92|2373.42|2375.92|2375.42|2373.92|2373.42|998
1627032000000|2021-07-23 09:20:00|2373.79|2373.29|2374.42|2373.92|2374.42|2373.92|2373.67|2373.17|565
1627032300000|2021-07-23 09:25:00|2374.54|2374.04|2375.42|2374.92|2375.42|2374.92|2373.92|2373.42|330
1627032600000|2021-07-23 09:30:00|2375.54|2375.04|2374.17|2373.67|2376.17|2375.67|2374.17|2373.67|1049
1627032900000|2021-07-23 09:35:00|2374.42|2373.92|2374.67|2374.17|2374.79|2374.29|2373.92|2373.42|709
1627033200000|2021-07-23 09:40:00|2374.79|2374.29|2375.54|2375.04|2376.17|2375.67|2374.67|2374.17|585
1627033500000|2021-07-23 09:45:00|2375.42|2374.92|2377.42|2376.92|2377.42|2376.92|2374.92|2374.42|464
1627033800000|2021-07-23 09:50:00|2377.29|2376.79|2377.17|2376.67|2377.79|2377.29|2376.92|2376.42|790
1627034100000|2021-07-23 09:55:00|2376.92|2376.42|2376.54|2376.04|2377.17|2376.67|2376.29|2375.79|641
1627034400000|2021-07-23 10:00:00|2376.42|2375.92|2378.67|2378.17|2379.42|2378.92|2376.42|2375.92|700
1627034700000|2021-07-23 10:05:00|2378.92|2378.42|2377.79|2377.29|2379.17|2378.67|2377.79|2377.29|526
1627035000000|2021-07-23 10:10:00|2377.67|2377.17|2379.42|2378.92|2379.67|2379.17|2377.42|2376.92|309
1627035300000|2021-07-23 10:15:00|2379.17|2378.67|2377.29|2376.79|2379.29|2378.79|2377.17|2376.67|1037
1627035600000|2021-07-23 10:20:00|2377.17|2376.67|2378.17|2377.67|2378.29|2377.79|2377.17|2376.67|339
1627035900000|2021-07-23 10:25:00|2377.92|2377.42|2377.67|2377.17|2378.92|2378.42|2377.67|2377.17|440
1627036200000|2021-07-23 10:30:00|2377.79|2377.29|2377.92|2377.42|2378.04|2377.54|2376.92|2376.42|247
1627036500000|2021-07-23 10:35:00|2377.79|2377.29|2378.17|2377.67|2378.29|2377.79|2377.17|2376.67|222
1627036800000|2021-07-23 10:40:00|2378.04|2377.54|2379.17|2378.67|2379.67|2379.17|2377.92|2377.42|278
1627037100000|2021-07-23 10:45:00|2378.92|2378.42|2378.67|2378.17|2379.42|2378.92|2378.42|2377.92|365
1627037400000|2021-07-23 10:50:00|2378.54|2378.04|2378.42|2377.92|2378.54|2378.04|2377.92|2377.42|212
1627037700000|2021-07-23 10:55:00|2378.29|2377.79|2378.67|2378.17|2378.79|2378.29|2378.17|2377.67|218
1627038000000|2021-07-23 11:00:00|2378.79|2378.29|2377.92|2377.42|2378.79|2378.29|2377.67|2377.17|322
1627038300000|2021-07-23 11:05:00|2377.79|2377.29|2377.67|2377.17|2378.17|2377.67|2376.54|2376.04|228
1627038600000|2021-07-23 11:10:00|2377.54|2377.04|2378.04|2377.54|2378.17|2377.67|2377.04|2376.54|216
1627038900000|2021-07-23 11:15:00|2377.92|2377.42|2378.17|2377.67|2378.42|2377.92|2377.42|2376.92|164
1627039200000|2021-07-23 11:20:00|2378.29|2377.79|2378.17|2377.67|2378.67|2378.17|2377.42|2376.92|149
1627039500000|2021-07-23 11:25:00|2378.04|2377.54|2377.92|2377.42|2378.54|2378.04|2377.92|2377.42|134
1627039800000|2021-07-23 11:30:00|2378.04|2377.54|2378.54|2378.04|2378.67|2378.17|2378.04|2377.54|138
1627040100000|2021-07-23 11:35:00|2378.67|2378.17|2378.79|2378.29|2379.17|2378.67|2378.42|2377.92|530
1627040400000|2021-07-23 11:40:00|2378.97|2378.47|2377.97|2377.47|2379.22|2378.72|2377.85|2377.35|156
1627040700000|2021-07-23 11:45:00|2377.85|2377.35|2377.47|2376.97|2377.85|2377.35|2376.35|2375.85|340
1627041000000|2021-07-23 11:50:00|2377.6|2377.1|2376.6|2376.1|2377.85|2377.35|2376.35|2375.85|275
1627041300000|2021-07-23 11:55:00|2376.47|2375.97|2376.6|2376.1|2376.6|2376.1|2375.6|2375.1|196
1627041600000|2021-07-23 12:00:00|2376.47|2375.97|2376.1|2375.6|2376.85|2376.35|2375.6|2375.1|350
1627041900000|2021-07-23 12:05:00|2375.97|2375.47|2375.6|2375.1|2376.35|2375.85|2375.47|2374.97|270
1627042200000|2021-07-23 12:10:00|2375.35|2374.85|2375.6|2375.1|2375.85|2375.35|2375.1|2374.6|270
1627042500000|2021-07-23 12:15:00|2375.47|2374.97|2375.1|2374.6|2375.6|2375.1|2374.35|2373.85|278
1627042800000|2021-07-23 12:20:00|2374.85|2374.35|2375.35|2374.85|2376.1|2375.6|2374.85|2374.35|231
1627043100000|2021-07-23 12:25:00|2375.47|2374.97|2375.6|2375.1|2375.97|2375.47|2375.1|2374.6|214
1627043400000|2021-07-23 12:30:00|2375.47|2374.97|2374.6|2374.1|2375.72|2375.22|2374.6|2374.1|336
1627043700000|2021-07-23 12:35:00|2374.47|2373.97|2373.35|2372.85|2374.85|2374.35|2372.85|2372.35|437
1627044000000|2021-07-23 12:40:00|2373.47|2372.97|2374.1|2373.6|2374.35|2373.85|2372.85|2372.35|395
1627044300000|2021-07-23 12:45:00|2373.97|2373.47|2373.72|2373.22|2374.35|2373.85|2373.6|2373.1|258
1627044600000|2021-07-23 12:50:00|2373.6|2373.1|2375.1|2374.6|2375.6|2375.1|2373.6|2373.1|449
1627044900000|2021-07-23 12:55:00|2374.97|2374.47|2375.35|2374.85|2375.85|2375.35|2374.85|2374.35|319
1627045200000|2021-07-23 13:00:00|2375.6|2375.1|2376.6|2376.1|2376.72|2376.22|2374.6|2374.1|422
1627045500000|2021-07-23 13:05:00|2376.72|2376.22|2376.97|2376.47|2377.6|2377.1|2376.6|2376.1|382
1627045800000|2021-07-23 13:10:00|2376.85|2376.35|2378.1|2377.6|2378.35|2377.85|2376.85|2376.35|320
1627046100000|2021-07-23 13:15:00|2378.35|2377.85|2377.85|2377.35|2378.85|2378.35|2377.35|2376.85|556
1627046400000|2021-07-23 13:20:00|2377.97|2377.47|2378.1|2377.6|2378.35|2377.85|2377.85|2377.35|255
1627046700000|2021-07-23 13:25:00|2378.22|2377.72|2378.35|2377.85|2378.85|2378.35|2378.1|2377.6|397
1627047000000|2021-07-23 13:30:00|2378.1|2377.6|2377.1|2376.6|2378.1|2377.6|2376.6|2376.1|703
1627047300000|2021-07-23 13:35:00|2377.35|2376.85|2376.72|2376.22|2378.6|2378.1|2375.85|2375.35|565
1627047600000|2021-07-23 13:40:00|2376.85|2376.35|2378.1|2377.6|2378.35|2377.85|2376.47|2375.97|547
1627047900000|2021-07-23 13:45:00|2377.97|2377.47|2378.1|2377.6|2378.6|2378.1|2376.85|2376.35|690
1627048200000|2021-07-23 13:50:00|2377.97|2377.47|2377.22|2376.72|2378.1|2377.6|2376.85|2376.35|695
1627048500000|2021-07-23 13:55:00|2377.35|2376.85|2376.85|2376.35|2377.72|2377.22|2376.1|2375.6|1157
1627048800000|2021-07-23 14:00:00|2376.97|2376.47|2379.1|2378.6|2379.22|2378.72|2376.85|2376.35|805
1627049100000|2021-07-23 14:05:00|2379.22|2378.72|2379.72|2379.22|2379.85|2379.35|2378.6|2378.1|539
1627049400000|2021-07-23 14:10:00|2379.85|2379.35|2378.66|2378.16|2379.85|2379.35|2377.6|2377.1|507
1627049700000|2021-07-23 14:15:00|2378.78|2378.28|2379.78|2379.28|2380.03|2379.53|2378.66|2378.16|870
1627050000000|2021-07-23 14:20:00|2379.9|2379.4|2380.03|2379.53|2380.53|2380.03|2379.53|2379.03|533
1627050300000|2021-07-23 14:25:00|2379.78|2379.28|2379.9|2379.4|2380.65|2380.15|2379.78|2379.28|416
1627050600000|2021-07-23 14:30:00|2379.78|2379.28|2379.65|2379.15|2380.03|2379.53|2378.78|2378.28|556
1627050900000|2021-07-23 14:35:00|2379.78|2379.28|2380.03|2379.53|2381.53|2381.03|2379.65|2379.15|613
1627051200000|2021-07-23 14:40:00|2380.15|2379.65|2381.53|2381.03|2382.03|2381.53|2380.15|2379.65|485
1627051500000|2021-07-23 14:45:00|2381.4|2380.9|2380.53|2380.03|2381.53|2381.03|2379.53|2379.03|391
1627051800000|2021-07-23 14:50:00|2380.4|2379.9|2380.03|2379.53|2380.9|2380.4|2380.03|2379.53|355
1627052100000|2021-07-23 14:55:00|2379.78|2379.28|2380.03|2379.53|2381.03|2380.53|2379.53|2379.03|553
1627052400000|2021-07-23 15:00:00|2379.9|2379.4|2381.03|2380.53|2381.53|2381.03|2379.53|2379.03|896
1627052700000|2021-07-23 15:05:00|2380.9|2380.4|2381.53|2381.03|2381.78|2381.28|2380.78|2380.28|909
1627053000000|2021-07-23 15:10:00|2381.65|2381.15|2381.78|2381.28|2382.03|2381.53|2381.03|2380.53|633
1627053300000|2021-07-23 15:15:00|2381.65|2381.15|2381.78|2381.28|2382.78|2382.28|2381.53|2381.03|896
1627053600000|2021-07-23 15:20:00|2381.9|2381.4|2384.05|2382.55|2384.05|2383.28|2381.78|2381.28|1883
1627053900000|2021-07-23 15:25:00|2384.13|2382.63|2387.05|2385.55|2387.28|2385.78|2383.82|2382.32|1595
1627054200000|2021-07-23 15:30:00|2387.1|2385.6|2384.1|2382.7|2387.19|2385.69|2383.85|2382.45|323
1627054500000|2021-07-23 15:35:00|2383.98|2382.58|2385.73|2384.33|2385.73|2384.33|2383.98|2382.58|176
1627054800000|2021-07-23 15:40:00|2385.6|2384.2|2385.6|2384.2|2386.1|2384.7|2385.48|2384.08|12
1627055100000|2021-07-23 15:45:00|2385.48|2384.08|2385.35|2383.95|2385.98|2384.58|2383.98|2382.58|76
1627055400000|2021-07-23 15:50:00|2385.23|2383.83|2385.48|2384.08|2385.48|2384.08|2384.98|2383.58|8
1627055700000|2021-07-23 15:55:00|2385.35|2383.95|2385.89|2384.39|2385.89|2384.45|2385.1|2383.7|14
1627056000000|2021-07-23 16:00:00|2385.9|2384.4|2386.91|2385.41|2387.15|2385.65|2385.9|2384.4|0
1627056300000|2021-07-23 16:05:00|2386.9|2385.4|2386.59|2385.09|2386.91|2385.41|2386.13|2384.63|0
1627056600000|2021-07-23 16:10:00|2386.6|2385.1|2387.6|2386.1|2387.93|2386.43|2386.35|2384.85|0
1627056900000|2021-07-23 16:15:00|2387.61|2386.11|2387.85|2386.35|2388.15|2386.65|2387.59|2386.09|0
1627057200000|2021-07-23 16:20:00|2387.87|2386.37|2388.37|2386.87|2388.41|2386.91|2387.85|2386.35|0
1627057500000|2021-07-23 16:25:00|2388.38|2386.88|2387.84|2386.34|2388.63|2387.13|2387.29|2385.79|0
1627057800000|2021-07-23 16:30:00|2387.86|2386.36|2388.02|2386.52|2388.39|2386.89|2387.74|2386.24|0
1627058100000|2021-07-23 16:35:00|2388.04|2386.54|2388.49|2386.99|2388.51|2387.01|2387.7|2386.2|0
1627058400000|2021-07-23 16:40:00|2388.51|2387.01|2388.36|2386.86|2388.54|2387.04|2387.82|2386.32|0
1627058700000|2021-07-23 16:45:00|2388.35|2386.85|2388.33|2386.83|2388.61|2387.11|2388.29|2386.79|0
1627059000000|2021-07-23 16:50:00|2388.35|2386.85|2387.58|2386.08|2388.35|2386.85|2387.57|2386.07|0
1627059300000|2021-07-23 16:55:00|2387.59|2386.09|2388.19|2386.69|2388.21|2386.71|2387.58|2386.08|0
1627059600000|2021-07-23 17:00:00|2388.21|2386.71|2388.25|2386.75|2388.27|2386.77|2387.96|2386.46|0
1627059900000|2021-07-23 17:05:00|2388.27|2386.77|2388.86|2387.36|2389.14|2387.64|2388.27|2386.77|0
1627060200000|2021-07-23 17:10:00|2388.87|2387.37|2389.94|2388.44|2389.94|2388.44|2388.87|2387.37|0
1627060500000|2021-07-23 17:15:00|2389.87|2388.37|2390.47|2388.97|2390.49|2388.99|2389.64|2388.14|0
1627060800000|2021-07-23 17:20:00|2390.48|2388.98|2390.72|2389.22|2390.74|2389.24|2390.17|2388.67|0
1627061100000|2021-07-23 17:25:00|2390.73|2389.23|2390.44|2388.94|2391.12|2389.62|2390.21|2388.71|0
1627061400000|2021-07-23 17:30:00|2390.46|2388.96|2390.21|2388.71|2390.53|2389.03|2389.95|2388.45|0
1627061700000|2021-07-23 17:35:00|2390.29|2388.79|2389.98|2388.48|2390.45|2388.95|2389.69|2388.19|0
1627062000000|2021-07-23 17:40:00|2389.99|2388.49|2390|2388.5|2390|2388.5|2389.4|2387.9|0
1627062300000|2021-07-23 17:45:00|2390.07|2388.57|2390.26|2388.76|2390.28|2388.78|2389.73|2388.23|0
1627062600000|2021-07-23 17:50:00|2390.27|2388.77|2389.96|2388.46|2390.29|2388.79|2389.68|2388.18|0
1627062900000|2021-07-23 17:55:00|2389.97|2388.47|2390.16|2388.66|2390.25|2388.75|2389.96|2388.46|0
1627063200000|2021-07-23 18:00:00|2390.18|2388.68|2388.93|2387.43|2390.18|2388.68|2388.41|2386.91|0
1627063500000|2021-07-23 18:05:00|2388.94|2387.44|2389.73|2388.23|2389.75|2388.25|2388.63|2387.13|0
1627063800000|2021-07-23 18:10:00|2389.75|2388.25|2389.43|2387.93|2390.47|2388.97|2389.43|2387.93|0
1627064100000|2021-07-23 18:15:00|2389.36|2387.86|2388.45|2386.95|2389.44|2387.94|2388.45|2386.95|0
1627064400000|2021-07-23 18:20:00|2388.44|2386.94|2388.43|2386.93|2388.73|2387.23|2388.17|2386.67|0
1627064700000|2021-07-23 18:25:00|2388.44|2386.94|2388.18|2386.68|2388.47|2386.97|2387.93|2386.43|0
1627065000000|2021-07-23 18:30:00|2388.2|2386.7|2386.96|2385.46|2388.4|2386.9|2386.93|2385.43|0
1627065300000|2021-07-23 18:35:00|2386.94|2385.44|2387.51|2386.01|2387.75|2386.25|2386.45|2384.95|0
1627065600000|2021-07-23 18:40:00|2387.5|2386|2387.57|2386.07|2387.7|2386.2|2386.95|2385.45|0
1627065900000|2021-07-23 18:45:00|2387.53|2386.03|2387.2|2385.7|2387.53|2386.03|2386.94|2385.44|0
1627066200000|2021-07-23 18:50:00|2387.22|2385.72|2386.94|2385.44|2387.48|2385.98|2386.67|2385.17|0
1627066500000|2021-07-23 18:55:00|2386.91|2385.41|2386.68|2385.18|2386.92|2385.42|2386.43|2384.93|0
1627066800000|2021-07-23 19:00:00|2386.69|2385.19|2385.85|2384.35|2386.69|2385.19|2385.61|2384.11|0
1627067100000|2021-07-23 19:05:00|2385.86|2384.36|2385.83|2384.33|2385.88|2384.38|2385.07|2383.57|0
1627067400000|2021-07-23 19:10:00|2385.85|2384.35|2384.5|2383|2386.1|2384.6|2384.48|2382.98|0
1627067700000|2021-07-23 19:15:00|2384.51|2383.01|2385.13|2383.63|2385.13|2383.63|2384.27|2382.77|0
1627068000000|2021-07-23 19:20:00|2385.14|2383.64|2385.11|2383.61|2385.19|2383.69|2384.56|2383.06|0
1627068300000|2021-07-23 19:25:00|2385.09|2383.59|2385.22|2383.72|2385.22|2383.72|2384.58|2383.08|0
1627068600000|2021-07-23 19:30:00|2385.21|2383.71|2386.07|2384.57|2386.09|2384.59|2385.21|2383.71|0
1627068900000|2021-07-23 19:35:00|2386.06|2384.56|2387.33|2385.83|2387.43|2385.93|2386.06|2384.56|0
1627069200000|2021-07-23 19:40:00|2387.31|2385.81|2386.58|2385.08|2387.37|2385.87|2386.34|2384.84|0
1627069500000|2021-07-23 19:45:00|2386.65|2385.15|2386.64|2385.14|2386.87|2385.37|2385.87|2384.37|0
1627069800000|2021-07-23 19:50:00|2386.65|2385.15|2385.87|2384.37|2386.96|2385.46|2385.84|2384.34|0
1627070100000|2021-07-23 19:55:00|2385.86|2384.36|2385.11|2383.61|2385.87|2384.37|2384.68|2383.18|0
1627070400000|2021-07-23 20:00:00|2385.06|2383.56|2383.95|2382.45|2385.07|2383.57|2383.64|2382.14|0
1627070700000|2021-07-23 20:05:00|2383.94|2382.44|2384.18|2382.68|2384.85|2383.35|2383.85|2382.35|0
1627071000000|2021-07-23 20:10:00|2384.16|2382.66|2383.96|2382.46|2384.75|2383.25|2383.75|2382.25|0
1627071300000|2021-07-23 20:15:00|2383.97|2382.47|2383.96|2382.46|2384.07|2382.57|2383.75|2382.25|0
1627071600000|2021-07-23 20:20:00|2383.98|2382.48|2384.29|2382.79|2384.29|2382.79|2383.86|2382.36|0
1627071900000|2021-07-23 20:25:00|2384.31|2382.81|2384.03|2382.53|2384.66|2383.16|2384.03|2382.53|0
1627072200000|2021-07-23 20:30:00|2384.04|2382.54|2383.93|2382.43|2384.35|2382.85|2383.93|2382.43|0
1627072500000|2021-07-23 20:35:00|2383.95|2382.45|2384.01|2382.51|2384.03|2382.53|2383.91|2382.41|0
1627072800000|2021-07-23 20:40:00|2384|2382.5|2383.67|2382.17|2384|2382.5|2383.67|2382.17|0
1627073100000|2021-07-23 20:45:00|2383.66|2382.16|2382.8|2381.3|2383.66|2382.16|2382.8|2381.3|0
1627073400000|2021-07-23 20:50:00|2382.79|2381.29|2383.31|2381.81|2383.31|2381.81|2382.63|2381.13|0
1627073700000|2021-07-23 20:55:00|2383.3|2381.8|2383.06|2381.56|2383.52|2382.02|2382.73|2381.23|0
1627250400000|2021-07-25 22:00:00|2384.39|2382.89|2383.52|2382.02|2384.39|2382.89|2383.52|2382.02|0
1627250700000|2021-07-25 22:05:00|2383.53|2382.03|2384.38|2382.88|2385.17|2383.67|2383.53|2382.03|0
1627251000000|2021-07-25 22:10:00|2384.4|2382.9|2385.04|2383.54|2385.06|2383.56|2384.38|2382.88|0
1627251300000|2021-07-25 22:15:00|2385.05|2383.55|2384.95|2383.45|2385.09|2383.59|2384.64|2383.14|0
1627251600000|2021-07-25 22:20:00|2384.9|2383.4|2384.96|2383.46|2385.27|2383.77|2384.85|2383.35|0
1627251900000|2021-07-25 22:25:00|2384.91|2383.41|2384.86|2383.36|2385.07|2383.57|2384.86|2383.36|0
1627252200000|2021-07-25 22:30:00|2384.84|2383.34|2384.71|2383.21|2384.84|2383.34|2384.65|2383.15|0
1627252500000|2021-07-25 22:35:00|2384.7|2383.2|2384.71|2383.21|2384.81|2383.31|2384.6|2383.1|0
1627252800000|2021-07-25 22:40:00|2384.72|2383.22|2385.63|2384.13|2385.63|2384.13|2384.71|2383.21|0
1627253100000|2021-07-25 22:45:00|2385.62|2384.12|2385.52|2384.02|2385.63|2384.13|2385.31|2383.81|0
1627253400000|2021-07-25 22:50:00|2385.54|2384.04|2385.52|2384.02|2385.63|2384.13|2385.31|2383.81|0
1627253700000|2021-07-25 22:55:00|2385.5|2384|2385.3|2383.8|2385.5|2384|2385.16|2383.66|0
1627254000000|2021-07-25 23:00:00|2385.32|2383.82|2385.3|2383.8|2385.41|2383.91|2385.15|2383.65|0
1627254300000|2021-07-25 23:05:00|2385.31|2383.81|2385.46|2383.96|2385.62|2384.12|2385.3|2383.8|0
1627254600000|2021-07-25 23:10:00|2385.45|2383.95|2385.43|2383.93|2385.51|2384.01|2385.15|2383.65|0
1627254900000|2021-07-25 23:15:00|2385.45|2383.95|2385.75|2384.25|2385.91|2384.41|2385.43|2383.93|0
1627255200000|2021-07-25 23:20:00|2385.74|2384.24|2385.59|2384.09|2386.12|2384.62|2385.47|2383.97|0
1627255500000|2021-07-25 23:25:00|2385.61|2384.11|2386.01|2384.51|2386.01|2384.51|2385.59|2384.09|0
1627255800000|2021-07-25 23:30:00|2385.96|2384.46|2385.59|2384.09|2386.01|2384.51|2385.48|2383.98|0
1627256100000|2021-07-25 23:35:00|2385.58|2384.08|2385.86|2384.36|2386.01|2384.51|2385.54|2384.04|0
1627256400000|2021-07-25 23:40:00|2385.85|2384.35|2385.01|2383.51|2385.91|2384.41|2385.01|2383.51|0
1627256700000|2021-07-25 23:45:00|2385.02|2383.52|2384.13|2382.63|2385.12|2383.62|2384.13|2382.63|0
1627257000000|2021-07-25 23:50:00|2384.14|2382.64|2384.66|2383.16|2385.02|2383.52|2384.13|2382.63|0
1627257300000|2021-07-25 23:55:00|2384.67|2383.17|2384.66|2383.16|2385.23|2383.73|2384.66|2383.16|0
1627257600000|2021-07-26 00:00:00|2384.64|2383.14|2383.38|2381.88|2385.02|2383.52|2382.96|2381.46|0
1627257900000|2021-07-26 00:05:00|2383.37|2381.87|2383.05|2381.55|2383.38|2381.88|2382.73|2381.23|0
1627258200000|2021-07-26 00:10:00|2383.06|2381.56|2383.27|2381.77|2383.48|2381.98|2383|2381.5|0
1627258500000|2021-07-26 00:15:00|2383.28|2381.78|2379.83|2378.33|2383.48|2381.98|2378.52|2377.02|0
1627258800000|2021-07-26 00:20:00|2379.81|2378.31|2378.71|2377.21|2379.81|2378.31|2378.05|2376.55|0
1627259100000|2021-07-26 00:25:00|2378.75|2377.25|2378.08|2376.58|2379.59|2378.09|2378.08|2376.58|0
1627259400000|2021-07-26 00:30:00|2378.1|2376.6|2378.86|2377.36|2379.32|2377.82|2378.08|2376.58|0
1627259700000|2021-07-26 00:35:00|2378.88|2377.38|2378.92|2377.42|2379.61|2378.11|2378.2|2376.7|0
1627260000000|2021-07-26 00:40:00|2378.96|2377.46|2379.51|2378.01|2379.54|2378.04|2377.77|2376.27|0
1627260300000|2021-07-26 00:45:00|2379.53|2378.03|2379.4|2377.9|2379.53|2378.03|2377.88|2376.38|0
1627260600000|2021-07-26 00:50:00|2379.41|2377.91|2380.23|2378.73|2380.4|2378.9|2379.4|2377.9|0
1627260900000|2021-07-26 00:55:00|2380.27|2378.77|2379.97|2378.47|2380.9|2379.4|2379.72|2378.22|0
1627261200000|2021-07-26 01:00:00|2380.01|2378.51|2379.02|2377.52|2380.4|2378.9|2379.01|2377.51|0
1627261500000|2021-07-26 01:05:00|2378.99|2377.49|2378.14|2376.64|2379.16|2377.66|2377.47|2375.97|0
1627261800000|2021-07-26 01:10:00|2378.13|2376.63|2376.25|2374.75|2378.13|2376.63|2376.14|2374.64|0
1627262100000|2021-07-26 01:15:00|2376.39|2374.89|2378.85|2377.35|2379.11|2377.61|2376.15|2374.65|0
1627262400000|2021-07-26 01:20:00|2378.87|2377.37|2379.23|2377.73|2379.64|2378.14|2378.61|2377.11|0
1627262700000|2021-07-26 01:25:00|2379.39|2377.89|2379.79|2378.29|2379.92|2378.42|2379.12|2377.62|0
1627263000000|2021-07-26 01:30:00|2379.83|2378.33|2380.77|2379.27|2380.88|2379.38|2378.92|2377.42|0
1627263300000|2021-07-26 01:35:00|2380.76|2379.26|2379.44|2377.94|2381.1|2379.6|2378.48|2376.98|0
1627263600000|2021-07-26 01:40:00|2379.45|2377.95|2380.46|2378.96|2380.96|2379.46|2379.44|2377.94|0
1627263900000|2021-07-26 01:45:00|2380.45|2378.95|2381.21|2379.71|2381.22|2379.72|2380.44|2378.94|0
1627264200000|2021-07-26 01:50:00|2381.17|2379.67|2380.97|2379.47|2381.96|2380.46|2380.95|2379.45|0
1627264500000|2021-07-26 01:55:00|2380.93|2379.43|2379.69|2378.19|2381.49|2379.99|2379.69|2378.19|0
1627264800000|2021-07-26 02:00:00|2379.7|2378.2|2379.64|2378.14|2379.95|2378.45|2378.94|2377.44|0
1627265100000|2021-07-26 02:05:00|2379.65|2378.15|2379.17|2377.67|2380.16|2378.66|2378.92|2377.42|0
1627265400000|2021-07-26 02:10:00|2379.16|2377.66|2377.59|2376.09|2379.16|2377.66|2377.36|2375.86|0
1627265700000|2021-07-26 02:15:00|2377.6|2376.1|2377.12|2375.62|2377.61|2376.11|2377.09|2375.59|0
1627266000000|2021-07-26 02:20:00|2377.2|2375.7|2377.92|2376.42|2377.92|2376.42|2377.09|2375.59|0
1627266300000|2021-07-26 02:25:00|2377.9|2376.4|2378.21|2376.71|2378.71|2377.21|2377.9|2376.4|0
1627266600000|2021-07-26 02:30:00|2378.2|2376.7|2377.08|2375.58|2378.2|2376.7|2377.08|2375.58|0
1627266900000|2021-07-26 02:35:00|2377.09|2375.59|2377.14|2375.64|2377.7|2376.2|2376.84|2375.34|0
1627267200000|2021-07-26 02:40:00|2377.12|2375.62|2376.74|2375.24|2377.52|2376.02|2376.65|2375.15|0
1627267500000|2021-07-26 02:45:00|2376.7|2375.2|2376.67|2375.17|2376.92|2375.42|2376.38|2374.88|0
1627267800000|2021-07-26 02:50:00|2376.68|2375.18|2375.66|2374.16|2376.93|2375.43|2375.66|2374.16|0
1627268100000|2021-07-26 02:55:00|2375.67|2374.17|2375.94|2374.44|2376.19|2374.69|2375.42|2373.92|0
1627268400000|2021-07-26 03:00:00|2376.01|2374.51|2376.19|2374.69|2376.44|2374.94|2375.55|2374.05|0
1627268700000|2021-07-26 03:05:00|2376.22|2374.72|2375.24|2373.74|2376.3|2374.8|2374.96|2373.46|0
1627269000000|2021-07-26 03:10:00|2375.23|2373.73|2374.86|2373.36|2375.5|2374|2374.74|2373.24|0
1627269300000|2021-07-26 03:15:00|2374.87|2373.37|2375.53|2374.03|2375.65|2374.15|2374.75|2373.25|0
1627269600000|2021-07-26 03:20:00|2375.5|2374|2375.9|2374.4|2376.04|2374.54|2375.29|2373.79|0
1627269900000|2021-07-26 03:25:00|2375.94|2374.44|2376.11|2374.61|2376.38|2374.88|2375.77|2374.27|0
1627270200000|2021-07-26 03:30:00|2376.15|2374.65|2376.78|2375.28|2376.78|2375.28|2375.52|2374.02|0
1627270500000|2021-07-26 03:35:00|2376.74|2375.24|2375.75|2374.25|2376.78|2375.28|2375.48|2373.98|0
1627270800000|2021-07-26 03:40:00|2375.79|2374.29|2375.25|2373.75|2375.88|2374.38|2375.15|2373.65|0
1627271100000|2021-07-26 03:45:00|2375.26|2373.76|2374.91|2373.41|2375.76|2374.26|2374.91|2373.41|0
1627271400000|2021-07-26 03:50:00|2374.93|2373.43|2374.41|2372.91|2375.28|2373.78|2374.12|2372.62|0
1627271700000|2021-07-26 03:55:00|2374.4|2372.9|2375.16|2373.66|2375.27|2373.77|2374.26|2372.76|0
1627272000000|2021-07-26 04:00:00|2375.17|2373.67|2375.45|2373.95|2375.54|2374.04|2375.17|2373.67|0
1627272300000|2021-07-26 04:05:00|2375.44|2373.94|2375.7|2374.2|2375.72|2374.22|2375.2|2373.7|0
1627272600000|2021-07-26 04:10:00|2375.72|2374.22|2375.96|2374.46|2375.98|2374.48|2375.71|2374.21|0
1627272900000|2021-07-26 04:15:00|2375.95|2374.45|2375.21|2373.71|2375.95|2374.45|2375.19|2373.69|0
1627273200000|2021-07-26 04:20:00|2375.22|2373.72|2375.94|2374.44|2376.04|2374.54|2375.22|2373.72|0
1627273500000|2021-07-26 04:25:00|2375.9|2374.4|2375.54|2374.04|2375.94|2374.44|2375.53|2374.03|0
1627273800000|2021-07-26 04:30:00|2375.57|2374.07|2375.42|2373.92|2375.92|2374.42|2375.42|2373.92|0
1627274100000|2021-07-26 04:35:00|2375.43|2373.93|2375.52|2374.02|2375.92|2374.42|2375.41|2373.91|0
1627274400000|2021-07-26 04:40:00|2375.55|2374.05|2375.67|2374.17|2375.9|2374.4|2375.39|2373.89|0
1627274700000|2021-07-26 04:45:00|2375.65|2374.15|2375.65|2374.15|2375.66|2374.16|2375.14|2373.64|0
1627275000000|2021-07-26 04:50:00|2375.52|2374.02|2375.4|2373.9|2375.65|2374.15|2375.14|2373.64|0
1627275300000|2021-07-26 04:55:00|2375.44|2373.94|2375.65|2374.15|2375.65|2374.15|2375.15|2373.65|0
1627275600000|2021-07-26 05:00:00|2375.64|2374.14|2375.67|2374.17|2376.02|2374.52|2375.4|2373.9|0
1627275900000|2021-07-26 05:05:00|2375.65|2374.15|2375.15|2373.65|2375.65|2374.15|2374.9|2373.4|0
1627276200000|2021-07-26 05:10:00|2375.14|2373.64|2375.32|2373.82|2375.33|2373.83|2374.55|2373.05|0
1627276500000|2021-07-26 05:15:00|2375.33|2373.83|2375.73|2374.23|2375.87|2374.37|2375.33|2373.83|0
1627276800000|2021-07-26 05:20:00|2375.69|2374.19|2375.61|2374.11|2375.69|2374.19|2375.12|2373.62|0
1627277100000|2021-07-26 05:25:00|2375.57|2374.07|2373.89|2372.39|2375.73|2374.23|2373.88|2372.38|0
1627277400000|2021-07-26 05:30:00|2373.88|2372.38|2373.68|2372.18|2373.9|2372.4|2373.15|2371.65|0
1627277700000|2021-07-26 05:35:00|2373.72|2372.22|2373.15|2371.65|2373.78|2372.28|2372.89|2371.39|0
1627278000000|2021-07-26 05:40:00|2373.19|2371.69|2374.19|2372.69|2374.19|2372.69|2373.14|2371.64|0
1627278300000|2021-07-26 05:45:00|2374.18|2372.68|2374.25|2372.75|2374.74|2373.24|2373.93|2372.43|0
1627278600000|2021-07-26 05:50:00|2374.29|2372.79|2375.26|2373.76|2375.27|2373.77|2374.1|2372.6|0
1627278900000|2021-07-26 05:55:00|2375.27|2373.77|2375.44|2373.94|2375.55|2374.05|2375.01|2373.51|0
1627279200000|2021-07-26 06:00:00|2375.43|2373.93|2376.88|2375.38|2377.15|2375.65|2374.39|2372.89|0
1627279500000|2021-07-26 06:05:00|2376.89|2375.39|2375.82|2374.32|2377.14|2375.64|2375.35|2373.85|0
1627279800000|2021-07-26 06:10:00|2375.83|2374.33|2376.84|2375.34|2377.16|2375.66|2374.86|2373.36|0
1627280100000|2021-07-26 06:15:00|2376.85|2375.35|2376.27|2374.77|2376.85|2375.35|2375.53|2374.03|0
1627280400000|2021-07-26 06:20:00|2376.28|2374.78|2375.76|2374.26|2376.8|2375.3|2375.54|2374.04|0
1627280700000|2021-07-26 06:25:00|2375.75|2374.25|2376.04|2374.54|2376.29|2374.79|2375.02|2373.52|0
1627281000000|2021-07-26 06:30:00|2376.11|2374.61|2376.6|2375.2|2378.73|2377.33|2375.55|2374.05|31
1627281300000|2021-07-26 06:35:00|2376.48|2375.08|2375.85|2374.45|2376.48|2375.08|2375.6|2374.2|27
1627281600000|2021-07-26 06:40:00|2375.98|2374.58|2374.73|2373.33|2376.23|2374.83|2374.6|2373.2|14
1627281900000|2021-07-26 06:45:00|2374.6|2373.2|2375.98|2374.58|2375.98|2374.58|2374.35|2372.95|23
1627282200000|2021-07-26 06:50:00|2375.85|2374.45|2376.6|2375.2|2376.85|2375.45|2375.85|2374.45|26
1627282500000|2021-07-26 06:55:00|2376.65|2375.15|2377.15|2375.65|2377.27|2375.77|2374.99|2373.49|0
1627282800000|2021-07-26 07:00:00|2377.08|2375.58|2376.15|2375.65|2378.9|2378.4|2373.9|2373.4|4062
1627283100000|2021-07-26 07:05:00|2375.78|2375.28|2382.53|2382.03|2383.4|2382.9|2375.28|2374.78|2053
1627283400000|2021-07-26 07:10:00|2382.03|2381.53|2381.78|2381.28|2383.53|2383.03|2379.78|2379.28|1917
1627283700000|2021-07-26 07:15:00|2381.9|2381.4|2383.9|2383.4|2385.78|2385.28|2381.78|2381.28|2604
1627284000000|2021-07-26 07:20:00|2383.78|2383.28|2382.9|2382.4|2385.03|2384.53|2381.78|2381.28|1605
1627284300000|2021-07-26 07:25:00|2383.03|2382.53|2383.28|2382.78|2385.03|2384.53|2382.4|2381.9|1273
1627284600000|2021-07-26 07:30:00|2383.15|2382.65|2385.9|2385.4|2386.03|2385.53|2383.15|2382.65|1225
1627284900000|2021-07-26 07:35:00|2386.03|2385.53|2383.03|2382.53|2387.03|2386.53|2382.53|2382.03|1254
1627285200000|2021-07-26 07:40:00|2382.9|2382.4|2383.28|2382.78|2383.78|2383.28|2381.53|2381.03|718
1627285500000|2021-07-26 07:45:00|2383.03|2382.53|2384.23|2383.73|2385.28|2384.78|2382.28|2381.78|661
1627285800000|2021-07-26 07:50:00|2384.35|2383.85|2386.58|2386.08|2386.58|2386.08|2383.48|2382.98|531
1627286100000|2021-07-26 07:55:00|2386.45|2385.95|2386.2|2385.7|2387.2|2386.7|2385.83|2385.33|333
1627286400000|2021-07-26 08:00:00|2386.08|2385.58|2383.33|2382.83|2386.2|2385.7|2381.7|2381.2|731
1627286700000|2021-07-26 08:05:00|2383.2|2382.7|2381.08|2380.58|2383.33|2382.83|2380.33|2379.83|652
1627287000000|2021-07-26 08:10:00|2380.95|2380.45|2381.7|2381.2|2382.08|2381.58|2379.95|2379.45|471
1627287300000|2021-07-26 08:15:00|2381.58|2381.08|2381.45|2380.95|2381.83|2381.33|2380.83|2380.33|450
1627287600000|2021-07-26 08:20:00|2381.33|2380.83|2382.58|2382.08|2383.08|2382.58|2380.45|2379.95|393
1627287900000|2021-07-26 08:25:00|2382.45|2381.95|2383.33|2382.83|2383.7|2383.2|2381.83|2381.33|336
1627288200000|2021-07-26 08:30:00|2383.2|2382.7|2384.58|2384.08|2384.58|2384.08|2382.33|2381.83|435
1627288500000|2021-07-26 08:35:00|2384.45|2383.95|2385.08|2384.58|2386.08|2385.58|2383.83|2383.33|311
1627288800000|2021-07-26 08:40:00|2385.2|2384.7|2383.61|2383.11|2385.33|2384.83|2383.58|2383.08|453
1627289100000|2021-07-26 08:45:00|2383.73|2383.23|2383.86|2383.36|2384.86|2384.36|2383.36|2382.86|257
1627289400000|2021-07-26 08:50:00|2383.98|2383.48|2385.36|2384.86|2385.86|2385.36|2383.98|2383.48|373
1627289700000|2021-07-26 08:55:00|2385.11|2384.61|2384.11|2383.61|2385.73|2385.23|2384.11|2383.61|548
1627290000000|2021-07-26 09:00:00|2383.98|2383.48|2384.61|2384.11|2384.86|2384.36|2383.86|2383.36|288
1627290300000|2021-07-26 09:05:00|2384.73|2384.23|2385.61|2385.11|2385.98|2385.48|2384.61|2384.11|373
1627290600000|2021-07-26 09:10:00|2385.48|2384.98|2383.86|2383.36|2385.61|2385.11|2383.11|2382.61|375
1627290900000|2021-07-26 09:15:00|2383.73|2383.23|2385.11|2384.61|2385.61|2385.11|2383.11|2382.61|306
1627291200000|2021-07-26 09:20:00|2384.98|2384.48|2386.86|2386.36|2386.86|2386.36|2384.86|2384.36|451
1627291500000|2021-07-26 09:25:00|2387.11|2386.61|2387.61|2387.11|2388.36|2387.86|2386.61|2386.11|590
1627291800000|2021-07-26 09:30:00|2387.36|2386.86|2387.61|2387.11|2388.61|2388.11|2386.86|2386.36|649
1627292100000|2021-07-26 09:35:00|2387.73|2387.23|2387.23|2386.73|2388.11|2387.61|2386.36|2385.86|407
1627292400000|2021-07-26 09:40:00|2387.36|2386.86|2386.11|2385.61|2387.86|2387.36|2385.23|2384.73|354
1627292700000|2021-07-26 09:45:00|2385.86|2385.36|2388.11|2387.61|2388.11|2387.61|2385.61|2385.11|181
1627293000000|2021-07-26 09:50:00|2387.98|2387.48|2386.86|2386.36|2388.11|2387.61|2385.61|2385.11|295
1627293300000|2021-07-26 09:55:00|2386.61|2386.11|2386.98|2386.48|2387.61|2387.11|2386.11|2385.61|269
1627293600000|2021-07-26 10:00:00|2387.11|2386.61|2387.86|2387.36|2387.86|2387.36|2386.86|2386.36|253
1627293900000|2021-07-26 10:05:00|2387.73|2387.23|2388.23|2387.73|2389.23|2388.73|2387.61|2387.11|430
1627294200000|2021-07-26 10:10:00|2388.36|2387.86|2388.61|2388.11|2388.61|2388.11|2387.61|2387.11|245
1627294500000|2021-07-26 10:15:00|2388.73|2388.23|2386.11|2385.61|2388.86|2388.36|2386.11|2385.61|271
1627294800000|2021-07-26 10:20:00|2386.23|2385.73|2387.86|2387.36|2387.86|2387.36|2386.23|2385.73|236
1627295100000|2021-07-26 10:25:00|2387.73|2387.23|2387.61|2387.11|2388.36|2387.86|2387.11|2386.61|375
1627295400000|2021-07-26 10:30:00|2387.36|2386.86|2387.86|2387.36|2388.98|2388.48|2386.98|2386.48|234
1627295700000|2021-07-26 10:35:00|2387.73|2387.23|2386.48|2385.98|2388.36|2387.86|2386.48|2385.98|271
1627296000000|2021-07-26 10:40:00|2386.36|2385.86|2386.73|2386.23|2387.23|2386.73|2385.61|2385.11|215
1627296300000|2021-07-26 10:45:00|2386.61|2386.11|2386.11|2385.61|2386.61|2386.11|2385.36|2384.86|276
1627296600000|2021-07-26 10:50:00|2385.98|2385.48|2385.61|2385.11|2386.36|2385.86|2384.98|2384.48|389
1627296900000|2021-07-26 10:55:00|2385.73|2385.23|2385.48|2384.98|2386.11|2385.61|2384.86|2384.36|220
1627297200000|2021-07-26 11:00:00|2385.61|2385.11|2387.11|2386.61|2387.23|2386.73|2385.61|2385.11|172
1627297500000|2021-07-26 11:05:00|2386.86|2386.36|2386.86|2386.36|2387.48|2386.98|2386.11|2385.61|181
1627297800000|2021-07-26 11:10:00|2386.73|2386.23|2386.73|2386.23|2387.11|2386.61|2385.86|2385.36|219
1627298100000|2021-07-26 11:15:00|2386.61|2386.11|2387.73|2387.23|2387.86|2387.36|2386.61|2386.11|223
1627298400000|2021-07-26 11:20:00|2387.61|2387.11|2387.61|2387.11|2388.11|2387.61|2386.11|2385.61|182
1627298700000|2021-07-26 11:25:00|2387.86|2387.36|2386.98|2386.48|2388.36|2387.86|2386.86|2386.36|180
1627299000000|2021-07-26 11:30:00|2386.86|2386.36|2387.23|2386.73|2387.48|2386.98|2386.11|2385.61|150
1627299300000|2021-07-26 11:35:00|2387.11|2386.61|2388.61|2388.11|2388.73|2388.23|2387.11|2386.61|177
1627299600000|2021-07-26 11:40:00|2388.79|2388.29|2387.79|2387.29|2389.04|2388.54|2387.79|2387.29|189
1627299900000|2021-07-26 11:45:00|2387.91|2387.41|2388.29|2387.79|2388.54|2388.04|2387.79|2387.29|191
1627300200000|2021-07-26 11:50:00|2388.04|2387.54|2386.66|2386.16|2388.41|2387.91|2386.54|2386.04|288
1627300500000|2021-07-26 11:55:00|2386.79|2386.29|2387.29|2386.79|2387.54|2387.04|2386.79|2386.29|202
1627300800000|2021-07-26 12:00:00|2387.41|2386.91|2387.29|2386.79|2387.41|2386.91|2386.54|2386.04|196
1627301100000|2021-07-26 12:05:00|2387.16|2386.66|2387.16|2386.66|2387.16|2386.66|2385.66|2385.16|450
1627301400000|2021-07-26 12:10:00|2387.04|2386.54|2387.79|2387.29|2388.04|2387.54|2387.04|2386.54|275
1627301700000|2021-07-26 12:15:00|2387.91|2387.41|2388.16|2387.66|2388.79|2388.29|2387.54|2387.04|356
1627302000000|2021-07-26 12:20:00|2388.04|2387.54|2389.54|2389.04|2389.79|2389.29|2388.04|2387.54|428
1627302300000|2021-07-26 12:25:00|2389.66|2389.16|2389.54|2389.04|2390.29|2389.79|2389.41|2388.91|350
1627302600000|2021-07-26 12:30:00|2389.79|2389.29|2387.79|2387.29|2390.04|2389.54|2387.04|2386.54|537
1627302900000|2021-07-26 12:35:00|2387.91|2387.41|2388.29|2387.79|2388.29|2387.79|2386.79|2386.29|335
1627303200000|2021-07-26 12:40:00|2388.04|2387.54|2387.79|2387.29|2388.04|2387.54|2387.29|2386.79|229
1627303500000|2021-07-26 12:45:00|2387.91|2387.41|2386.29|2385.79|2388.04|2387.54|2386.16|2385.66|243
1627303800000|2021-07-26 12:50:00|2386.16|2385.66|2386.54|2386.04|2387.04|2386.54|2386.04|2385.54|106
1627304100000|2021-07-26 12:55:00|2386.41|2385.91|2388.04|2387.54|2388.41|2387.91|2386.29|2385.79|449
1627304400000|2021-07-26 13:00:00|2387.79|2387.29|2389.29|2388.79|2389.54|2389.04|2387.54|2387.04|311
1627304700000|2021-07-26 13:05:00|2389.41|2388.91|2390.29|2389.79|2390.41|2389.91|2389.04|2388.54|247
1627305000000|2021-07-26 13:10:00|2390.16|2389.66|2390.79|2390.29|2390.79|2390.29|2389.91|2389.41|395
1627305300000|2021-07-26 13:15:00|2390.54|2390.04|2391.41|2390.91|2391.79|2391.29|2390.54|2390.04|314
1627305600000|2021-07-26 13:20:00|2391.29|2390.79|2391.29|2390.79|2391.79|2391.29|2390.54|2390.04|464
1627305900000|2021-07-26 13:25:00|2391.04|2390.54|2391.29|2390.79|2391.79|2391.29|2391.04|2390.54|239
1627306200000|2021-07-26 13:30:00|2391.16|2390.66|2391.79|2391.29|2392.04|2391.54|2389.16|2388.66|1366
1627306500000|2021-07-26 13:35:00|2391.54|2391.04|2392.04|2391.54|2392.41|2391.91|2390.16|2389.66|861
1627306800000|2021-07-26 13:40:00|2391.91|2391.41|2390.79|2390.29|2392.04|2391.54|2390.04|2389.54|883
1627307100000|2021-07-26 13:45:00|2391.04|2390.54|2391.29|2390.79|2392.04|2391.54|2390.29|2389.79|682
1627307400000|2021-07-26 13:50:00|2391.04|2390.54|2391.41|2390.91|2392.79|2392.29|2390.66|2390.16|901
1627307700000|2021-07-26 13:55:00|2391.54|2391.04|2393.41|2392.91|2393.54|2393.04|2390.54|2390.04|776
1627308000000|2021-07-26 14:00:00|2393.29|2392.79|2391.91|2391.41|2393.79|2393.29|2391.29|2390.79|802
1627308300000|2021-07-26 14:05:00|2392.04|2391.54|2390.29|2389.79|2392.54|2392.04|2390.04|2389.54|582
1627308600000|2021-07-26 14:10:00|2390.41|2389.91|2389.54|2389.04|2390.79|2390.29|2388.54|2388.04|628
1627308900000|2021-07-26 14:15:00|2389.41|2388.91|2388.54|2388.04|2389.54|2389.04|2387.79|2387.29|570
1627309200000|2021-07-26 14:20:00|2388.41|2387.91|2387.91|2387.41|2388.41|2387.91|2387.04|2386.54|464
1627309500000|2021-07-26 14:25:00|2387.79|2387.29|2387.29|2386.79|2388.04|2387.54|2386.79|2386.29|478
1627309800000|2021-07-26 14:30:00|2387.41|2386.91|2387.16|2386.66|2387.54|2387.04|2385.91|2385.41|494
1627310100000|2021-07-26 14:35:00|2387.04|2386.54|2386.54|2386.04|2387.29|2386.79|2386.29|2385.79|580
1627310400000|2021-07-26 14:40:00|2386.66|2386.16|2384.79|2384.29|2387.04|2386.54|2384.79|2384.29|476
1627310700000|2021-07-26 14:45:00|2384.91|2384.41|2385.29|2384.79|2386.54|2386.04|2384.66|2384.16|476
1627311000000|2021-07-26 14:50:00|2385.04|2384.54|2386.29|2385.79|2387.04|2386.54|2384.79|2384.29|676
1627311300000|2021-07-26 14:55:00|2386.16|2385.66|2385.79|2385.29|2386.79|2386.29|2385.79|2385.29|542
1627311600000|2021-07-26 15:00:00|2385.66|2385.16|2384.66|2384.16|2386.04|2385.54|2383.79|2383.29|809
1627311900000|2021-07-26 15:05:00|2384.54|2384.04|2386.04|2385.54|2386.29|2385.79|2384.29|2383.79|590
1627312200000|2021-07-26 15:10:00|2385.91|2385.41|2386.04|2385.54|2386.79|2386.29|2385.79|2385.29|531
1627312500000|2021-07-26 15:15:00|2385.91|2385.41|2386.04|2385.54|2386.54|2386.04|2385.54|2385.04|650
1627312800000|2021-07-26 15:20:00|2386.16|2385.66|2388.3|2386.8|2388.41|2387.91|2386.16|2385.66|1559
1627313100000|2021-07-26 15:25:00|2388.29|2386.79|2389.89|2388.39|2390.16|2388.66|2388.05|2386.55|656
1627313400000|2021-07-26 15:30:00|2389.65|2388.15|2388.24|2386.84|2390.24|2388.84|2387.86|2386.46|201
1627313700000|2021-07-26 15:35:00|2388.36|2386.96|2390.11|2388.71|2390.24|2388.84|2388.36|2386.96|33
1627314000000|2021-07-26 15:40:00|2390.24|2388.84|2391.11|2389.71|2392.36|2390.96|2390.24|2388.84|51
1627314300000|2021-07-26 15:45:00|2391.36|2389.96|2391.74|2390.34|2392.61|2391.21|2391.24|2389.84|3
1627314600000|2021-07-26 15:50:00|2391.86|2390.46|2391.99|2390.59|2392.11|2390.71|2391.61|2390.21|6
1627314900000|2021-07-26 15:55:00|2391.86|2390.46|2392.02|2390.52|2392.36|2390.96|2391.86|2390.46|3
1627315200000|2021-07-26 16:00:00|2392.04|2390.54|2391.98|2390.48|2392.55|2391.05|2391.48|2389.98|0
1627315500000|2021-07-26 16:05:00|2391.9|2390.4|2391.18|2389.68|2391.9|2390.4|2390.93|2389.43|0
1627315800000|2021-07-26 16:10:00|2391.17|2389.67|2390.67|2389.17|2391.17|2389.67|2390.61|2389.11|0
1627316100000|2021-07-26 16:15:00|2390.68|2389.18|2390.65|2389.15|2390.68|2389.18|2389.9|2388.4|0
1627316400000|2021-07-26 16:20:00|2390.64|2389.14|2390.14|2388.64|2390.68|2389.18|2390.14|2388.64|0
1627316700000|2021-07-26 16:25:00|2390.12|2388.62|2390.36|2388.86|2390.64|2389.14|2390.12|2388.62|0
1627317000000|2021-07-26 16:30:00|2390.35|2388.85|2390.16|2388.66|2390.61|2389.11|2390.04|2388.54|0
1627317300000|2021-07-26 16:35:00|2390.13|2388.63|2389.73|2388.23|2390.83|2389.33|2389.73|2388.23|0
1627317600000|2021-07-26 16:40:00|2389.66|2388.16|2389.59|2388.09|2390.2|2388.7|2389.41|2387.91|0
1627317900000|2021-07-26 16:45:00|2389.58|2388.08|2389.61|2388.11|2389.87|2388.37|2389.31|2387.81|0
1627318200000|2021-07-26 16:50:00|2389.62|2388.12|2389.41|2387.91|2389.9|2388.4|2389.12|2387.62|0
1627318500000|2021-07-26 16:55:00|2389.42|2387.92|2389.16|2387.66|2389.44|2387.94|2389.1|2387.6|0
1627318800000|2021-07-26 17:00:00|2389.17|2387.67|2389.47|2387.97|2389.48|2387.98|2389.16|2387.66|0
1627319100000|2021-07-26 17:05:00|2389.48|2387.98|2389.8|2388.3|2389.8|2388.3|2388.95|2387.45|0
1627319400000|2021-07-26 17:10:00|2389.79|2388.29|2389.8|2388.3|2390.04|2388.54|2389.23|2387.73|0
1627319700000|2021-07-26 17:15:00|2389.79|2388.29|2390.34|2388.84|2390.34|2388.84|2389.77|2388.27|0
1627320000000|2021-07-26 17:20:00|2390.32|2388.82|2390.51|2389.01|2391.35|2389.85|2390.06|2388.56|0
1627320300000|2021-07-26 17:25:00|2390.53|2389.03|2390.5|2389|2390.79|2389.29|2390.23|2388.73|0
1627320600000|2021-07-26 17:30:00|2390.51|2389.01|2390.14|2388.64|2390.76|2389.26|2390.14|2388.64|0
1627320900000|2021-07-26 17:35:00|2390.16|2388.66|2389.63|2388.13|2390.39|2388.89|2389.35|2387.85|0
1627321200000|2021-07-26 17:40:00|2389.64|2388.14|2389.9|2388.4|2390.16|2388.66|2389.63|2388.13|0
1627321500000|2021-07-26 17:45:00|2389.91|2388.41|2390.15|2388.65|2390.15|2388.65|2389.37|2387.87|0
1627321800000|2021-07-26 17:50:00|2390.16|2388.66|2390.41|2388.91|2390.41|2388.91|2389.88|2388.38|0
1627322100000|2021-07-26 17:55:00|2390.49|2388.99|2390.67|2389.17|2390.68|2389.18|2390.15|2388.65|0
1627322400000|2021-07-26 18:00:00|2390.65|2389.15|2390.22|2388.72|2390.96|2389.46|2390.16|2388.66|0
1627322700000|2021-07-26 18:05:00|2390.23|2388.73|2390.99|2389.49|2390.99|2389.49|2390.22|2388.72|0
1627323000000|2021-07-26 18:10:00|2391|2389.5|2390.67|2389.17|2391.24|2389.74|2390.67|2389.17|0
1627323300000|2021-07-26 18:15:00|2390.66|2389.16|2391.44|2389.94|2391.46|2389.96|2390.33|2388.83|0
1627323600000|2021-07-26 18:20:00|2391.37|2389.87|2391.16|2389.66|2391.43|2389.93|2390.9|2389.4|0
1627323900000|2021-07-26 18:25:00|2391.24|2389.74|2391.72|2390.22|2391.96|2390.46|2390.86|2389.36|0
1627324200000|2021-07-26 18:30:00|2391.8|2390.3|2392.26|2390.76|2392.26|2390.76|2391.71|2390.21|0
1627324500000|2021-07-26 18:35:00|2392.25|2390.75|2391.94|2390.44|2392.26|2390.76|2391.72|2390.22|0
1627324800000|2021-07-26 18:40:00|2391.96|2390.46|2391.64|2390.14|2392.22|2390.72|2391.63|2390.13|0
1627325100000|2021-07-26 18:45:00|2391.65|2390.15|2391.96|2390.46|2391.96|2390.46|2391.65|2390.15|0
1627325400000|2021-07-26 18:50:00|2391.95|2390.45|2391.95|2390.45|2392.21|2390.71|2391.71|2390.21|0
1627325700000|2021-07-26 18:55:00|2391.96|2390.46|2391.74|2390.24|2392.24|2390.74|2391.71|2390.21|0
1627326000000|2021-07-26 19:00:00|2391.73|2390.23|2392.01|2390.51|2392.02|2390.52|2391.71|2390.21|0
1627326300000|2021-07-26 19:05:00|2391.99|2390.49|2392|2390.5|2392.27|2390.77|2391.72|2390.22|0
1627326600000|2021-07-26 19:10:00|2392.01|2390.51|2392.5|2391|2392.5|2391|2391.95|2390.45|0
1627326900000|2021-07-26 19:15:00|2392.49|2390.99|2392.57|2391.07|2392.78|2391.28|2392.07|2390.57|0
1627327200000|2021-07-26 19:20:00|2392.59|2391.09|2392.89|2391.39|2393.12|2391.62|2392.57|2391.07|0
1627327500000|2021-07-26 19:25:00|2392.96|2391.46|2392.9|2391.4|2393.15|2391.65|2392.87|2391.37|0
1627327800000|2021-07-26 19:30:00|2392.89|2391.39|2392.69|2391.19|2393.29|2391.79|2392.67|2391.17|0
1627328100000|2021-07-26 19:35:00|2392.68|2391.18|2392.63|2391.13|2392.95|2391.45|2392.35|2390.85|0
1627328400000|2021-07-26 19:40:00|2392.65|2391.15|2392.35|2390.85|2393.15|2391.65|2392.34|2390.84|0
1627328700000|2021-07-26 19:45:00|2392.34|2390.84|2391.85|2390.35|2392.36|2390.86|2391.81|2390.31|0
1627329000000|2021-07-26 19:50:00|2391.93|2390.43|2392.76|2391.26|2393.03|2391.53|2391.88|2390.38|0
1627329300000|2021-07-26 19:55:00|2392.69|2391.19|2392.67|2391.17|2392.69|2391.19|2391.31|2389.81|0
1627329600000|2021-07-26 20:00:00|2392.76|2391.26|2393.08|2391.58|2393.4|2391.9|2392.54|2391.04|0
1627329900000|2021-07-26 20:05:00|2393.1|2391.6|2392.98|2391.48|2393.19|2391.69|2392.51|2391.01|0
1627330200000|2021-07-26 20:10:00|2392.96|2391.46|2393.74|2392.24|2393.74|2392.24|2392.87|2391.37|0
1627330500000|2021-07-26 20:15:00|2393.73|2392.23|2393.63|2392.13|2393.95|2392.45|2393.42|2391.92|0
1627330800000|2021-07-26 20:20:00|2393.65|2392.15|2393.63|2392.13|2393.73|2392.23|2393.52|2392.02|0
1627331100000|2021-07-26 20:25:00|2393.58|2392.08|2393.58|2392.08|2393.63|2392.13|2393.58|2392.08|0
1627331400000|2021-07-26 20:30:00|2393.6|2392.1|2393.58|2392.08|2393.9|2392.4|2393.58|2392.08|0
1627331700000|2021-07-26 20:35:00|2393.6|2392.1|2393.75|2392.25|2393.79|2392.29|2393.58|2392.08|0
1627332000000|2021-07-26 20:40:00|2393.77|2392.27|2393.42|2391.92|2393.96|2392.46|2393.42|2391.92|0
1627332300000|2021-07-26 20:45:00|2393.43|2391.93|2392.85|2391.35|2393.48|2391.98|2392.85|2391.35|0
1627332600000|2021-07-26 20:50:00|2392.9|2391.4|2392.85|2391.35|2392.95|2391.45|2392.85|2391.35|0
1627332900000|2021-07-26 20:55:00|2392.83|2391.33|2392.82|2391.32|2392.88|2391.38|2392.77|2391.27|0
1627333200000|2021-07-26 21:00:00|2392.77|2391.27|2393.13|2391.63|2393.13|2391.63|2392.76|2391.26|0
1627333500000|2021-07-26 21:05:00|2393.09|2391.59|2393.13|2391.63|2393.13|2391.63|2393.04|2391.54|0
1627333800000|2021-07-26 21:10:00|2393.09|2391.59|2393.13|2391.63|2393.18|2391.68|2393.09|2391.59|0
1627334100000|2021-07-26 21:15:00|2393.18|2391.68|2393.18|2391.68|2393.18|2391.68|2393.13|2391.63|0
1627334400000|2021-07-26 21:20:00|2393.13|2391.63|2393.09|2391.59|2393.13|2391.63|2392.96|2391.46|0
1627334700000|2021-07-26 21:25:00|2393.13|2391.63|2393.09|2391.59|2393.13|2391.63|2393.09|2391.59|0
1627335000000|2021-07-26 21:30:00|2393.04|2391.54|2393.13|2391.63|2393.13|2391.63|2393.04|2391.54|0
1627335300000|2021-07-26 21:35:00|2393.09|2391.59|2393.14|2391.64|2393.14|2391.64|2393.04|2391.54|0
1627335600000|2021-07-26 21:40:00|2393.19|2391.69|2393.14|2391.64|2393.27|2391.77|2393.14|2391.64|0
1627335900000|2021-07-26 21:45:00|2393.1|2391.6|2393.23|2391.73|2393.23|2391.73|2393.1|2391.6|0
1627336500000|2021-07-26 21:55:00|2393.27|2391.77|2393.45|2391.95|2393.54|2392.04|2393.27|2391.77|0
1627336800000|2021-07-26 22:00:00|2393.51|2392.01|2392.73|2391.23|2393.57|2392.07|2392.73|2391.23|0
1627337100000|2021-07-26 22:05:00|2392.72|2391.22|2392.73|2391.23|2392.98|2391.48|2392.62|2391.12|0
1627337400000|2021-07-26 22:10:00|2392.74|2391.24|2392.88|2391.38|2392.98|2391.48|2392.73|2391.23|0
1627337700000|2021-07-26 22:15:00|2392.87|2391.37|2392.73|2391.23|2392.88|2391.38|2392.73|2391.23|0
1627338000000|2021-07-26 22:20:00|2392.72|2391.22|2392.51|2391.01|2392.73|2391.23|2392.51|2391.01|0
1627338300000|2021-07-26 22:25:00|2392.49|2390.99|2392.41|2390.91|2392.51|2391.01|2392.41|2390.91|0
1627338600000|2021-07-26 22:30:00|2392.39|2390.89|2392.51|2391.01|2392.51|2391.01|2392.3|2390.8|0
1627338900000|2021-07-26 22:35:00|2392.53|2391.03|2392.62|2391.12|2392.73|2391.23|2392.51|2391.01|0
1627339200000|2021-07-26 22:40:00|2392.61|2391.11|2392.73|2391.23|2392.88|2391.38|2392.51|2391.01|0
1627339500000|2021-07-26 22:45:00|2392.72|2391.22|2392.62|2391.12|2392.73|2391.23|2392.57|2391.07|0
1627339800000|2021-07-26 22:50:00|2392.6|2391.1|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627340100000|2021-07-26 22:55:00|2392.52|2391.02|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627340400000|2021-07-26 23:00:00|2392.53|2391.03|2392.88|2391.38|2392.98|2391.48|2392.53|2391.03|0
1627340700000|2021-07-26 23:05:00|2392.86|2391.36|2392.57|2391.07|2392.98|2391.48|2392.51|2391.01|0
1627341000000|2021-07-26 23:10:00|2392.56|2391.06|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627341300000|2021-07-26 23:15:00|2392.53|2391.03|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627341600000|2021-07-26 23:20:00|2392.53|2391.03|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627341900000|2021-07-26 23:25:00|2392.53|2391.03|2392.73|2391.23|2392.73|2391.23|2392.53|2391.03|0
1627342200000|2021-07-26 23:30:00|2392.72|2391.22|2392.19|2390.69|2392.72|2391.22|2392.09|2390.59|0
1627342500000|2021-07-26 23:35:00|2392.17|2390.67|2392.18|2390.68|2392.3|2390.8|2391.97|2390.47|0
1627342800000|2021-07-26 23:40:00|2392.17|2390.67|2391.86|2390.36|2392.18|2390.68|2391.86|2390.36|0
1627343100000|2021-07-26 23:45:00|2391.88|2390.38|2392.18|2390.68|2392.28|2390.78|2391.76|2390.26|0
1627343400000|2021-07-26 23:50:00|2392.2|2390.7|2392.18|2390.68|2392.29|2390.79|2392.08|2390.58|0
1627343700000|2021-07-26 23:55:00|2392.17|2390.67|2391.65|2390.15|2392.17|2390.67|2391.5|2390|0
1627344000000|2021-07-27 00:00:00|2391.63|2390.13|2391.18|2389.68|2391.63|2390.13|2390.97|2389.47|0
1627344300000|2021-07-27 00:05:00|2391.19|2389.69|2391.76|2390.26|2391.86|2390.36|2391.18|2389.68|0
1627344600000|2021-07-27 00:10:00|2391.78|2390.28|2391.65|2390.15|2392.18|2390.68|2391.23|2389.73|0
1627344900000|2021-07-27 00:15:00|2391.67|2390.17|2392.01|2390.51|2393.17|2391.67|2391.26|2389.76|0
1627345200000|2021-07-27 00:20:00|2392|2390.5|2391.35|2389.85|2392.37|2390.87|2391.24|2389.74|0
1627345500000|2021-07-27 00:25:00|2391.38|2389.88|2391.75|2390.25|2391.86|2390.36|2391.22|2389.72|0
1627345800000|2021-07-27 00:30:00|2391.78|2390.28|2390.46|2388.96|2391.85|2390.35|2389.94|2388.44|0
1627346100000|2021-07-27 00:35:00|2390.47|2388.97|2389.95|2388.45|2390.97|2389.47|2389.95|2388.45|0
1627346400000|2021-07-27 00:40:00|2389.96|2388.46|2389.54|2388.04|2390.45|2388.95|2389.44|2387.94|0
1627346700000|2021-07-27 00:45:00|2389.57|2388.07|2390.15|2388.65|2390.69|2389.19|2389.4|2387.9|0
1627347000000|2021-07-27 00:50:00|2390.16|2388.66|2389.87|2388.37|2390.67|2389.17|2389.87|2388.37|0
1627347300000|2021-07-27 00:55:00|2389.86|2388.36|2390.66|2389.16|2390.91|2389.41|2389.39|2387.89|0
1627347600000|2021-07-27 01:00:00|2390.64|2389.14|2390.64|2389.14|2390.9|2389.4|2389.9|2388.4|0
1627347900000|2021-07-27 01:05:00|2390.63|2389.13|2390.38|2388.88|2390.76|2389.26|2390.14|2388.64|0
1627348200000|2021-07-27 01:10:00|2390.36|2388.86|2390.6|2389.1|2390.6|2389.1|2389.59|2388.09|0
1627348500000|2021-07-27 01:15:00|2390.61|2389.11|2390.61|2389.11|2391.13|2389.63|2389.61|2388.11|0
1627348800000|2021-07-27 01:20:00|2390.62|2389.12|2391.14|2389.64|2391.37|2389.87|2390.36|2388.86|0
1627349100000|2021-07-27 01:25:00|2391.16|2389.66|2391.91|2390.41|2391.92|2390.42|2390.89|2389.39|0
1627349400000|2021-07-27 01:30:00|2391.88|2390.38|2390.85|2389.35|2392.15|2390.65|2390.84|2389.34|0
1627349700000|2021-07-27 01:35:00|2390.86|2389.36|2391.63|2390.13|2392.39|2390.89|2390.85|2389.35|0
1627350000000|2021-07-27 01:40:00|2391.64|2390.14|2391.37|2389.87|2392.49|2390.99|2391.37|2389.87|0
1627350300000|2021-07-27 01:45:00|2391.38|2389.88|2391.12|2389.62|2391.38|2389.88|2390.85|2389.35|0
1627350600000|2021-07-27 01:50:00|2391.13|2389.63|2391.13|2389.63|2391.88|2390.38|2391.12|2389.62|0
1627350900000|2021-07-27 01:55:00|2391.14|2389.64|2391.09|2389.59|2391.62|2390.12|2390.85|2389.35|0
1627351200000|2021-07-27 02:00:00|2391.1|2389.6|2391.37|2389.87|2392.11|2390.61|2391.1|2389.6|0
1627351500000|2021-07-27 02:05:00|2391.38|2389.88|2391.1|2389.6|2391.62|2390.12|2390.86|2389.36|0
1627351800000|2021-07-27 02:10:00|2391.11|2389.61|2391.1|2389.6|2391.37|2389.87|2390.97|2389.47|0
1627352100000|2021-07-27 02:15:00|2391.11|2389.61|2390.35|2388.85|2391.11|2389.61|2389.85|2388.35|0
1627352400000|2021-07-27 02:20:00|2390.33|2388.83|2389.31|2387.81|2390.45|2388.95|2389.31|2387.81|0
1627352700000|2021-07-27 02:25:00|2389.33|2387.83|2388.32|2386.82|2389.57|2388.07|2388.31|2386.81|0
1627353000000|2021-07-27 02:30:00|2388.31|2386.81|2389.59|2388.09|2389.83|2388.33|2388.31|2386.81|0
1627353300000|2021-07-27 02:35:00|2389.61|2388.11|2389.85|2388.35|2390.46|2388.96|2389.57|2388.07|0
1627353600000|2021-07-27 02:40:00|2389.83|2388.33|2391.1|2389.6|2391.1|2389.6|2389.83|2388.33|0
1627353900000|2021-07-27 02:45:00|2391.2|2389.7|2390.89|2389.39|2391.37|2389.87|2390.61|2389.11|0
1627354200000|2021-07-27 02:50:00|2390.9|2389.4|2390.51|2389.01|2390.91|2389.41|2390.14|2388.64|0
1627354500000|2021-07-27 02:55:00|2390.52|2389.02|2390.91|2389.41|2391.02|2389.52|2390.41|2388.91|0
1627354800000|2021-07-27 03:00:00|2390.92|2389.42|2390.51|2389.01|2391.17|2389.67|2390.51|2389.01|0
1627355100000|2021-07-27 03:05:00|2390.47|2388.97|2389.92|2388.42|2390.51|2389.01|2389.89|2388.39|0
1627355400000|2021-07-27 03:10:00|2389.95|2388.45|2390.15|2388.65|2390.42|2388.92|2389.9|2388.4|0
1627355700000|2021-07-27 03:15:00|2390.16|2388.66|2389.99|2388.49|2391.14|2389.64|2389.9|2388.4|0
1627356000000|2021-07-27 03:20:00|2389.98|2388.48|2389.11|2387.61|2390.38|2388.88|2389.11|2387.61|0
1627356300000|2021-07-27 03:25:00|2389.12|2387.62|2389.64|2388.14|2389.64|2388.14|2388.87|2387.37|0
1627356600000|2021-07-27 03:30:00|2389.63|2388.13|2388.91|2387.41|2389.76|2388.26|2388.89|2387.39|0
1627356900000|2021-07-27 03:35:00|2388.9|2387.4|2389.76|2388.26|2390.03|2388.53|2388.9|2387.4|0
1627357200000|2021-07-27 03:40:00|2389.8|2388.3|2390.15|2388.65|2390.28|2388.78|2389.76|2388.26|0
1627357500000|2021-07-27 03:45:00|2390.16|2388.66|2389.9|2388.4|2390.42|2388.92|2389.75|2388.25|0
1627357800000|2021-07-27 03:50:00|2389.89|2388.39|2389.9|2388.4|2389.91|2388.41|2389.26|2387.76|0
1627358100000|2021-07-27 03:55:00|2390|2388.5|2390.37|2388.87|2390.39|2388.89|2390|2388.5|0
1627358400000|2021-07-27 04:00:00|2390.38|2388.88|2390.11|2388.61|2390.87|2389.37|2390.11|2388.61|0
1627358700000|2021-07-27 04:05:00|2389.97|2388.47|2389.97|2388.47|2390.12|2388.62|2389.86|2388.36|0
1627359000000|2021-07-27 04:10:00|2389.94|2388.44|2390.61|2389.11|2390.62|2389.12|2389.72|2388.22|0
1627359300000|2021-07-27 04:15:00|2390.65|2389.15|2390.47|2388.97|2390.85|2389.35|2390.36|2388.86|0
1627359600000|2021-07-27 04:20:00|2390.61|2389.11|2390.62|2389.12|2390.89|2389.39|2390.61|2389.11|0
1627359900000|2021-07-27 04:25:00|2390.59|2389.09|2390.1|2388.6|2390.59|2389.09|2389.98|2388.48|0
1627360200000|2021-07-27 04:30:00|2390.12|2388.62|2390.38|2388.88|2390.63|2389.13|2390.12|2388.62|0
1627360500000|2021-07-27 04:35:00|2390.4|2388.9|2390.72|2389.22|2390.86|2389.36|2390.38|2388.88|0
1627360800000|2021-07-27 04:40:00|2390.73|2389.23|2390.87|2389.37|2390.97|2389.47|2390.62|2389.12|0
1627361100000|2021-07-27 04:45:00|2390.85|2389.35|2390.85|2389.35|2390.96|2389.46|2390.37|2388.87|0
1627361400000|2021-07-27 04:50:00|2390.84|2389.34|2390.59|2389.09|2390.84|2389.34|2389.96|2388.46|0
1627361700000|2021-07-27 04:55:00|2390.55|2389.05|2390.8|2389.3|2390.88|2389.38|2390.45|2388.95|0
1627362000000|2021-07-27 05:00:00|2390.66|2389.16|2389.63|2388.13|2390.66|2389.16|2389.51|2388.01|0
1627362300000|2021-07-27 05:05:00|2389.61|2388.11|2389|2387.5|2389.88|2388.38|2388.98|2387.48|0
1627362600000|2021-07-27 05:10:00|2388.98|2387.48|2388.76|2387.26|2389.5|2388|2388.51|2387.01|0
1627362900000|2021-07-27 05:15:00|2388.63|2387.13|2388.12|2386.62|2389.26|2387.76|2388.12|2386.62|0
1627363200000|2021-07-27 05:20:00|2388.09|2386.59|2388.8|2387.3|2389.05|2387.55|2388.02|2386.52|0
1627363500000|2021-07-27 05:25:00|2388.78|2387.28|2389.02|2387.52|2389.51|2388.01|2388.64|2387.14|0
1627363800000|2021-07-27 05:30:00|2389.1|2387.6|2387.42|2385.92|2389.26|2387.76|2387.27|2385.77|0
1627364100000|2021-07-27 05:35:00|2387.41|2385.91|2387.16|2385.66|2388.16|2386.66|2387.15|2385.65|0
1627364400000|2021-07-27 05:40:00|2387.24|2385.74|2386.48|2384.98|2387.43|2385.93|2386.2|2384.7|0
1627364700000|2021-07-27 05:45:00|2386.47|2384.97|2386.47|2384.97|2386.48|2384.98|2385.75|2384.25|0
1627365000000|2021-07-27 05:50:00|2386.46|2384.96|2388.04|2386.54|2388.29|2386.79|2386.46|2384.96|0
1627365300000|2021-07-27 05:55:00|2388.03|2386.53|2388.37|2386.87|2388.74|2387.24|2387.77|2386.27|0
1627365600000|2021-07-27 06:00:00|2388.33|2386.83|2386.58|2385.08|2388.33|2386.83|2386.3|2384.8|0
1627365900000|2021-07-27 06:05:00|2386.59|2385.09|2385.87|2384.37|2387.07|2385.57|2385.33|2383.83|0
1627366200000|2021-07-27 06:10:00|2385.94|2384.44|2385.4|2383.9|2386.63|2385.13|2385.14|2383.64|0
1627366500000|2021-07-27 06:15:00|2385.39|2383.89|2385.61|2384.11|2385.92|2384.42|2384.9|2383.4|0
1627366800000|2021-07-27 06:20:00|2385.62|2384.12|2386.9|2385.4|2386.96|2385.46|2385.62|2384.12|0
1627367100000|2021-07-27 06:25:00|2386.91|2385.41|2386.4|2384.9|2387.18|2385.68|2385.92|2384.42|0
1627367400000|2021-07-27 06:30:00|2386.16|2384.66|2386.52|2385.12|2386.64|2385.24|2384.02|2382.62|13
1627367700000|2021-07-27 06:35:00|2386.39|2384.99|2385.64|2384.24|2386.64|2385.24|2385.14|2383.74|20
1627368000000|2021-07-27 06:40:00|2385.52|2384.12|2386.14|2384.74|2386.27|2384.87|2385.52|2384.12|9
1627368300000|2021-07-27 06:45:00|2386.27|2384.87|2386.14|2384.74|2386.27|2384.87|2386.02|2384.62|10
1627368600000|2021-07-27 06:50:00|2386.02|2384.62|2386.39|2384.99|2392.64|2391.24|2385.89|2384.49|62
1627368900000|2021-07-27 06:55:00|2386.19|2384.69|2388.26|2386.76|2388.31|2386.81|2385.94|2384.44|0
1627369200000|2021-07-27 07:00:00|2388.13|2386.63|2382.44|2381.94|2388.17|2386.67|2368.44|2367.94|4072
1627369500000|2021-07-27 07:05:00|2382.69|2382.19|2378.32|2377.82|2382.69|2382.19|2377.44|2376.94|1579
1627369800000|2021-07-27 07:10:00|2378.44|2377.94|2374.57|2374.07|2378.57|2378.07|2373.94|2373.44|1730
1627370100000|2021-07-27 07:15:00|2374.69|2374.19|2375.94|2375.44|2376.07|2375.57|2373.32|2372.82|1559
1627370400000|2021-07-27 07:20:00|2375.82|2375.32|2370.82|2370.32|2376.32|2375.82|2370.82|2370.32|1462
1627370700000|2021-07-27 07:25:00|2370.57|2370.07|2371.57|2371.07|2372.07|2371.57|2369.57|2369.07|1729
1627371000000|2021-07-27 07:30:00|2371.44|2370.94|2372.44|2371.94|2372.57|2372.07|2368.82|2368.32|1492
1627371300000|2021-07-27 07:35:00|2372.57|2372.07|2370.82|2370.32|2373.19|2372.69|2369.07|2368.57|1191
1627371600000|2021-07-27 07:40:00|2370.97|2370.47|2368.97|2368.47|2371.47|2370.97|2367.34|2366.84|1354
1627371900000|2021-07-27 07:45:00|2368.84|2368.34|2371.97|2371.47|2372.47|2371.97|2367.22|2366.72|857
1627372200000|2021-07-27 07:50:00|2371.84|2371.34|2373.47|2372.97|2373.47|2372.97|2368.97|2368.47|1001
1627372500000|2021-07-27 07:55:00|2373.59|2373.09|2376.09|2375.59|2377.97|2377.47|2371.84|2371.34|1087
1627372800000|2021-07-27 08:00:00|2375.97|2375.47|2377.97|2377.47|2378.09|2377.59|2374.72|2374.22|1298
1627373100000|2021-07-27 08:05:00|2378.09|2377.59|2379.47|2378.97|2380.22|2379.72|2376.59|2376.09|1130
1627373400000|2021-07-27 08:10:00|2379.34|2378.84|2377.09|2376.59|2379.84|2379.34|2376.47|2375.97|1057
1627373700000|2021-07-27 08:15:00|2376.97|2376.47|2374.22|2373.72|2379.34|2378.84|2374.09|2373.59|701
1627374000000|2021-07-27 08:20:00|2374.47|2373.97|2372.84|2372.34|2374.59|2374.09|2370.47|2369.97|913
1627374300000|2021-07-27 08:25:00|2372.72|2372.22|2371.59|2371.09|2372.72|2372.22|2370.22|2369.72|594
1627374600000|2021-07-27 08:30:00|2371.72|2371.22|2374.72|2374.22|2375.22|2374.72|2371.09|2370.59|897
1627374900000|2021-07-27 08:35:00|2374.59|2374.09|2375.22|2374.72|2375.72|2375.22|2373.84|2373.34|327
1627375200000|2021-07-27 08:40:00|2375.09|2374.59|2378.22|2377.72|2378.72|2378.22|2374.22|2373.72|495
1627375500000|2021-07-27 08:45:00|2378.09|2377.59|2376.34|2375.84|2378.47|2377.97|2375.97|2375.47|503
1627375800000|2021-07-27 08:50:00|2376.47|2375.97|2375.97|2375.47|2376.97|2376.47|2375.34|2374.84|330
1627376100000|2021-07-27 08:55:00|2375.84|2375.34|2376.34|2375.84|2377.59|2377.09|2375.72|2375.22|299
1627376400000|2021-07-27 09:00:00|2376.47|2375.97|2374.22|2373.72|2376.84|2376.34|2373.84|2373.34|435
1627376700000|2021-07-27 09:05:00|2374.09|2373.59|2375.22|2374.72|2375.22|2374.72|2373.47|2372.97|329
1627377000000|2021-07-27 09:10:00|2375.72|2375.22|2375.09|2374.59|2376.47|2375.97|2374.84|2374.34|503
1627377300000|2021-07-27 09:15:00|2374.97|2374.47|2377.47|2376.97|2378.47|2377.97|2374.97|2374.47|332
1627377600000|2021-07-27 09:20:00|2377.22|2376.72|2376.22|2375.72|2377.47|2376.97|2375.97|2375.47|421
1627377900000|2021-07-27 09:25:00|2376.34|2375.84|2376.22|2375.72|2376.47|2375.97|2375.22|2374.72|267
1627378200000|2021-07-27 09:30:00|2376.34|2375.84|2378.47|2377.97|2378.59|2378.09|2376.09|2375.59|452
1627378500000|2021-07-27 09:35:00|2378.34|2377.84|2379.72|2379.22|2380.72|2380.22|2378.22|2377.72|425
1627378800000|2021-07-27 09:40:00|2379.84|2379.34|2379.72|2379.22|2380.97|2380.47|2378.72|2378.22|426
1627379100000|2021-07-27 09:45:00|2379.84|2379.34|2379.47|2378.97|2380.72|2380.22|2379.22|2378.72|325
1627379400000|2021-07-27 09:50:00|2379.34|2378.84|2379.09|2378.59|2379.97|2379.47|2378.84|2378.34|366
1627379700000|2021-07-27 09:55:00|2378.97|2378.47|2378.97|2378.47|2379.34|2378.84|2377.97|2377.47|229
1627380000000|2021-07-27 10:00:00|2379.09|2378.59|2379.47|2378.97|2379.47|2378.97|2378.22|2377.72|584
1627380300000|2021-07-27 10:05:00|2379.59|2379.09|2379.47|2378.97|2380.47|2379.97|2378.22|2377.72|441
1627380600000|2021-07-27 10:10:00|2379.34|2378.84|2377.09|2376.59|2380.22|2379.72|2376.97|2376.47|439
1627380900000|2021-07-27 10:15:00|2377.22|2376.72|2378.84|2378.34|2379.22|2378.72|2376.97|2376.47|261
1627381200000|2021-07-27 10:20:00|2378.97|2378.47|2379.47|2378.97|2380.47|2379.97|2378.47|2377.97|287
1627381500000|2021-07-27 10:25:00|2379.34|2378.84|2379.72|2379.22|2379.97|2379.47|2378.34|2377.84|271
1627381800000|2021-07-27 10:30:00|2379.97|2379.47|2379.47|2378.97|2380.47|2379.97|2379.47|2378.97|192
1627382100000|2021-07-27 10:35:00|2379.59|2379.09|2381.47|2380.97|2381.97|2381.47|2379.59|2379.09|438
1627382400000|2021-07-27 10:40:00|2381.59|2381.09|2381.72|2381.22|2381.97|2381.47|2380.97|2380.47|279
1627382700000|2021-07-27 10:45:00|2381.84|2381.34|2380.72|2380.22|2382.22|2381.72|2380.34|2379.84|227
1627383000000|2021-07-27 10:50:00|2380.59|2380.09|2379.72|2379.22|2380.72|2380.22|2379.22|2378.72|259
1627383300000|2021-07-27 10:55:00|2379.84|2379.34|2381.59|2381.09|2381.72|2381.22|2379.84|2379.34|285
1627383600000|2021-07-27 11:00:00|2381.72|2381.22|2382.22|2381.72|2383.22|2382.72|2381.59|2381.09|255
1627383900000|2021-07-27 11:05:00|2382.09|2381.59|2383.34|2382.84|2383.47|2382.97|2381.97|2381.47|382
1627384200000|2021-07-27 11:10:00|2383.22|2382.72|2382.72|2382.22|2383.47|2382.97|2382.47|2381.97|152
1627384500000|2021-07-27 11:15:00|2382.59|2382.09|2382.22|2381.72|2382.97|2382.47|2382.22|2381.72|207
1627384800000|2021-07-27 11:20:00|2382.34|2381.84|2380.72|2380.22|2382.97|2382.47|2380.47|2379.97|372
1627385100000|2021-07-27 11:25:00|2380.84|2380.34|2381.47|2380.97|2381.47|2380.97|2380.72|2380.22|267
1627385400000|2021-07-27 11:30:00|2381.59|2381.09|2383.84|2383.34|2383.97|2383.47|2381.47|2380.97|210
1627385700000|2021-07-27 11:35:00|2383.72|2383.22|2384.47|2383.97|2385.09|2384.59|2383.72|2383.22|212
1627386000000|2021-07-27 11:40:00|2384.57|2384.07|2383.32|2382.82|2385.07|2384.57|2383.32|2382.82|252
1627386300000|2021-07-27 11:45:00|2383.07|2382.57|2381.07|2380.57|2383.19|2382.69|2381.07|2380.57|175
1627386600000|2021-07-27 11:50:00|2380.82|2380.32|2380.19|2379.69|2380.94|2380.44|2379.44|2378.94|347
1627386900000|2021-07-27 11:55:00|2380.07|2379.57|2381.82|2381.32|2382.07|2381.57|2380.07|2379.57|268
1627387200000|2021-07-27 12:00:00|2381.94|2381.44|2382.94|2382.44|2382.94|2382.44|2381.32|2380.82|352
1627387500000|2021-07-27 12:05:00|2383.07|2382.57|2382.32|2381.82|2383.57|2383.07|2381.82|2381.32|423
1627387800000|2021-07-27 12:10:00|2382.44|2381.94|2381.57|2381.07|2382.44|2381.94|2381.57|2381.07|244
1627388100000|2021-07-27 12:15:00|2381.44|2380.94|2380.32|2379.82|2381.57|2381.07|2379.57|2379.07|317
1627388400000|2021-07-27 12:20:00|2380.19|2379.69|2380.69|2380.19|2381.07|2380.57|2380.07|2379.57|248
1627388700000|2021-07-27 12:25:00|2380.57|2380.07|2380.57|2380.07|2381.07|2380.57|2380.32|2379.82|241
1627389000000|2021-07-27 12:30:00|2380.69|2380.19|2379.32|2378.82|2380.69|2380.19|2378.57|2378.07|501
1627389300000|2021-07-27 12:35:00|2379.19|2378.69|2379.94|2379.44|2380.44|2379.94|2378.57|2378.07|399
1627389600000|2021-07-27 12:40:00|2379.82|2379.32|2381.44|2380.94|2381.57|2381.07|2379.82|2379.32|347
1627389900000|2021-07-27 12:45:00|2381.57|2381.07|2382.57|2382.07|2382.57|2382.07|2381.07|2380.57|251
1627390200000|2021-07-27 12:50:00|2382.44|2381.94|2383.07|2382.57|2383.44|2382.94|2382.07|2381.57|187
1627390500000|2021-07-27 12:55:00|2382.94|2382.44|2382.57|2382.07|2383.82|2383.32|2382.32|2381.82|447
1627390800000|2021-07-27 13:00:00|2382.69|2382.19|2383.82|2383.32|2383.94|2383.44|2382.32|2381.82|377
1627391100000|2021-07-27 13:05:00|2383.69|2383.19|2383.94|2383.44|2384.32|2383.82|2383.32|2382.82|306
1627391400000|2021-07-27 13:10:00|2383.82|2383.32|2381.32|2380.82|2383.94|2383.44|2381.19|2380.69|440
1627391700000|2021-07-27 13:15:00|2381.19|2380.69|2380.94|2380.44|2381.82|2381.32|2380.82|2380.32|235
1627392000000|2021-07-27 13:20:00|2381.07|2380.57|2382.32|2381.82|2382.57|2382.07|2380.82|2380.32|241
1627392300000|2021-07-27 13:25:00|2382.19|2381.69|2383.07|2382.57|2383.57|2383.07|2381.57|2381.07|155
1627392600000|2021-07-27 13:30:00|2382.82|2382.32|2378.94|2378.44|2382.82|2382.32|2377.07|2376.57|1548
1627392900000|2021-07-27 13:35:00|2379.07|2378.57|2380.32|2379.82|2381.57|2381.07|2377.82|2377.32|763
1627393200000|2021-07-27 13:40:00|2380.07|2379.57|2378.44|2377.94|2380.32|2379.82|2377.69|2377.19|814
1627393500000|2021-07-27 13:45:00|2378.57|2378.07|2380.57|2380.07|2382.32|2381.82|2378.32|2377.82|1168
1627393800000|2021-07-27 13:50:00|2380.44|2379.94|2381.32|2380.82|2382.69|2382.19|2380.32|2379.82|632
1627394100000|2021-07-27 13:55:00|2381.19|2380.69|2379.57|2379.07|2382.07|2381.57|2379.44|2378.94|476
1627394400000|2021-07-27 14:00:00|2379.82|2379.32|2379.69|2379.19|2382.07|2381.57|2379.32|2378.82|587
1627394700000|2021-07-27 14:05:00|2379.82|2379.32|2379.19|2378.69|2380.32|2379.82|2378.82|2378.32|436
1627395000000|2021-07-27 14:10:00|2379.08|2378.58|2377.71|2377.21|2379.08|2378.58|2377.21|2376.71|737
1627395300000|2021-07-27 14:15:00|2377.58|2377.08|2378.83|2378.33|2378.83|2378.33|2376.96|2376.46|480
1627395600000|2021-07-27 14:20:00|2378.71|2378.21|2380.83|2380.33|2380.96|2380.46|2377.46|2376.96|267
1627395900000|2021-07-27 14:25:00|2380.96|2380.46|2381.21|2380.71|2381.46|2380.96|2380.46|2379.96|317
1627396200000|2021-07-27 14:30:00|2380.96|2380.46|2379.08|2378.58|2380.96|2380.46|2378.46|2377.96|435
1627396500000|2021-07-27 14:35:00|2379.21|2378.71|2379.21|2378.71|2380.96|2380.46|2378.71|2378.21|488
1627396800000|2021-07-27 14:40:00|2379.08|2378.58|2378.46|2377.96|2380.21|2379.71|2378.46|2377.96|461
1627397100000|2021-07-27 14:45:00|2378.21|2377.71|2378.21|2377.71|2378.71|2378.21|2377.33|2376.83|360
1627397400000|2021-07-27 14:50:00|2378.33|2377.83|2376.46|2375.96|2378.46|2377.96|2376.21|2375.71|851
1627397700000|2021-07-27 14:55:00|2376.71|2376.21|2378.46|2377.96|2378.96|2378.46|2376.58|2376.08|684
1627398000000|2021-07-27 15:00:00|2378.21|2377.71|2378.46|2377.96|2378.83|2378.33|2377.71|2377.21|865
1627398300000|2021-07-27 15:05:00|2378.58|2378.08|2377.46|2376.96|2378.83|2378.33|2377.46|2376.96|588
1627398600000|2021-07-27 15:10:00|2377.33|2376.83|2377.83|2377.33|2377.96|2377.46|2377.21|2376.71|604
1627398900000|2021-07-27 15:15:00|2377.96|2377.46|2374.46|2373.96|2378.08|2377.58|2374.46|2373.96|1986
1627399200000|2021-07-27 15:20:00|2374.21|2373.71|2376.16|2374.66|2376.4|2375.71|2373.83|2373.33|2607
1627399500000|2021-07-27 15:25:00|2376.17|2374.67|2374.71|2373.21|2376.43|2374.93|2373.62|2372.12|461
1627399800000|2021-07-27 15:30:00|2374.64|2373.14|2373.53|2372.13|2376.03|2374.63|2373.16|2371.76|268
1627400100000|2021-07-27 15:35:00|2373.66|2372.26|2372.66|2371.26|2374.41|2373.01|2372.28|2370.88|63
1627400400000|2021-07-27 15:40:00|2372.41|2371.01|2373.28|2371.88|2373.78|2372.38|2372.16|2370.76|34
1627400700000|2021-07-27 15:45:00|2373.16|2371.76|2373.41|2372.01|2373.66|2372.26|2373.03|2371.63|36
1627401000000|2021-07-27 15:50:00|2373.53|2372.13|2375.91|2374.51|2375.91|2374.51|2373.41|2372.01|39
1627401300000|2021-07-27 15:55:00|2376.16|2374.76|2376.19|2374.69|2376.41|2375.01|2375.41|2374.01|21
1627401600000|2021-07-27 16:00:00|2376.17|2374.67|2374.66|2373.16|2376.19|2374.69|2373.62|2372.12|0
1627401900000|2021-07-27 16:05:00|2374.67|2373.17|2373.5|2372|2374.67|2373.17|2372.69|2371.19|0
1627402200000|2021-07-27 16:10:00|2373.52|2372.02|2370.95|2369.45|2373.75|2372.25|2370.84|2369.34|0
1627402500000|2021-07-27 16:15:00|2370.91|2369.41|2371.06|2369.56|2371.94|2370.44|2369.68|2368.18|0
1627402800000|2021-07-27 16:20:00|2371.07|2369.57|2372.06|2370.56|2372.67|2371.17|2370.57|2369.07|0
1627403100000|2021-07-27 16:25:00|2372.05|2370.55|2373.2|2371.7|2373.56|2372.06|2371.47|2369.97|0
1627403400000|2021-07-27 16:30:00|2373.18|2371.68|2371.01|2369.51|2373.18|2371.68|2370.78|2369.28|0
1627403700000|2021-07-27 16:35:00|2371.02|2369.52|2372.62|2371.12|2372.93|2371.43|2371.01|2369.51|0
1627404000000|2021-07-27 16:40:00|2372.64|2371.14|2373.72|2372.22|2373.72|2372.22|2371.32|2369.82|0
1627404300000|2021-07-27 16:45:00|2373.68|2372.18|2372.82|2371.32|2373.97|2372.47|2372.82|2371.32|0
1627404600000|2021-07-27 16:50:00|2372.84|2371.34|2371.53|2370.03|2373.72|2372.22|2371.3|2369.8|0
1627404900000|2021-07-27 16:55:00|2371.52|2370.02|2371.27|2369.77|2372.57|2371.07|2370.99|2369.49|0
1627405200000|2021-07-27 17:00:00|2371.28|2369.78|2371.44|2369.94|2372.55|2371.05|2371.02|2369.52|0
1627405500000|2021-07-27 17:05:00|2371.46|2369.96|2372.53|2371.03|2373.35|2371.85|2371.13|2369.63|0
1627405800000|2021-07-27 17:10:00|2372.52|2371.02|2370.42|2368.92|2372.81|2371.31|2370.39|2368.89|0
1627406100000|2021-07-27 17:15:00|2370.44|2368.94|2369.66|2368.16|2371.02|2369.52|2368.86|2367.36|0
1627406400000|2021-07-27 17:20:00|2369.67|2368.17|2368.06|2366.56|2369.67|2368.17|2367.79|2366.29|0
1627406700000|2021-07-27 17:25:00|2368.04|2366.54|2368.61|2367.11|2368.62|2367.12|2367.24|2365.74|0
1627407000000|2021-07-27 17:30:00|2368.62|2367.12|2368.4|2366.9|2368.68|2367.18|2367.56|2366.06|0
1627407300000|2021-07-27 17:35:00|2368.39|2366.89|2370.59|2369.09|2370.59|2369.09|2368.39|2366.89|0
1627407600000|2021-07-27 17:40:00|2370.57|2369.07|2370.06|2368.56|2370.59|2369.09|2369.27|2367.77|0
1627407900000|2021-07-27 17:45:00|2370.02|2368.52|2371.14|2369.64|2371.39|2369.89|2369.54|2368.04|0
1627408200000|2021-07-27 17:50:00|2371.12|2369.62|2369.78|2368.28|2371.12|2369.62|2369.54|2368.04|0
1627408500000|2021-07-27 17:55:00|2369.79|2368.29|2368.92|2367.42|2370.08|2368.58|2368.91|2367.41|0
1627408800000|2021-07-27 18:00:00|2368.91|2367.41|2369.8|2368.3|2370.09|2368.59|2368.42|2366.92|0
1627409100000|2021-07-27 18:05:00|2369.88|2368.38|2371.09|2369.59|2371.34|2369.84|2369.24|2367.74|0
1627409400000|2021-07-27 18:10:00|2371.11|2369.61|2373.13|2371.63|2373.13|2371.63|2371.08|2369.58|0
1627409700000|2021-07-27 18:15:00|2373.14|2371.64|2374.91|2373.41|2375.44|2373.94|2373.13|2371.63|0
1627410000000|2021-07-27 18:20:00|2374.92|2373.42|2376.02|2374.52|2376.29|2374.79|2374.92|2373.42|0
1627410300000|2021-07-27 18:25:00|2376.03|2374.53|2375.94|2374.44|2376.29|2374.79|2375.42|2373.92|0
1627410600000|2021-07-27 18:30:00|2375.92|2374.42|2375.7|2374.2|2376.25|2374.75|2375.66|2374.16|0
1627410900000|2021-07-27 18:35:00|2375.71|2374.21|2375.94|2374.44|2376.73|2375.23|2375.68|2374.18|0
1627411200000|2021-07-27 18:40:00|2375.96|2374.46|2376.18|2374.68|2376.58|2375.08|2375.9|2374.4|0
1627411500000|2021-07-27 18:45:00|2376.19|2374.69|2377.81|2376.31|2378.31|2376.81|2376.18|2374.68|0
1627411800000|2021-07-27 18:50:00|2377.79|2376.29|2377.44|2375.94|2378.33|2376.83|2376.93|2375.43|0
1627412100000|2021-07-27 18:55:00|2377.42|2375.92|2379.06|2377.56|2379.08|2377.58|2377.41|2375.91|0
1627412400000|2021-07-27 19:00:00|2379.08|2377.58|2379.62|2378.12|2380.21|2378.71|2379.08|2377.58|0
1627412700000|2021-07-27 19:05:00|2379.63|2378.13|2380|2378.5|2380.18|2378.68|2379.09|2377.59|0
1627413000000|2021-07-27 19:10:00|2379.99|2378.49|2378.28|2376.78|2379.99|2378.49|2378.24|2376.74|0
1627413300000|2021-07-27 19:15:00|2378.29|2376.79|2378.55|2377.05|2379.09|2377.59|2378|2376.5|0
1627413600000|2021-07-27 19:20:00|2378.54|2377.04|2378.55|2377.05|2378.81|2377.31|2378.27|2376.77|0
1627413900000|2021-07-27 19:25:00|2378.56|2377.06|2378.8|2377.3|2379.08|2377.58|2378.53|2377.03|0
1627414200000|2021-07-27 19:30:00|2378.81|2377.31|2377.78|2376.28|2379.08|2377.58|2377.75|2376.25|0
1627414500000|2021-07-27 19:35:00|2377.76|2376.26|2378.19|2376.69|2378.72|2377.22|2377.19|2375.69|0
1627414800000|2021-07-27 19:40:00|2378.17|2376.67|2379.27|2377.77|2379.27|2377.77|2377.4|2375.9|0
1627415100000|2021-07-27 19:45:00|2379.29|2377.79|2379.55|2378.05|2379.86|2378.36|2378.72|2377.22|0
1627415400000|2021-07-27 19:50:00|2379.63|2378.13|2380.46|2378.96|2381.49|2379.99|2379.63|2378.13|0
1627415700000|2021-07-27 19:55:00|2380.48|2378.98|2382.52|2381.02|2383.49|2381.99|2380.48|2378.98|0
1627416000000|2021-07-27 20:00:00|2382.39|2380.89|2379.64|2378.14|2382.79|2381.29|2379.06|2377.56|0
1627416300000|2021-07-27 20:05:00|2379.62|2378.12|2377.35|2375.85|2380.06|2378.56|2377.35|2375.85|0
1627416600000|2021-07-27 20:10:00|2377.18|2375.68|2378.05|2376.55|2380.14|2378.64|2376.96|2375.46|0
1627416900000|2021-07-27 20:15:00|2378.09|2376.59|2378.47|2376.97|2379.43|2377.93|2378.05|2376.55|0
1627417200000|2021-07-27 20:20:00|2378.43|2376.93|2378.27|2376.77|2378.91|2377.41|2377.89|2376.39|0
1627417500000|2021-07-27 20:25:00|2378.25|2376.75|2379.32|2377.82|2379.32|2377.82|2377.95|2376.45|0
1627417800000|2021-07-27 20:30:00|2379.33|2377.83|2379.91|2378.41|2381.08|2379.58|2377.16|2375.66|0
1627418100000|2021-07-27 20:35:00|2379.9|2378.4|2378.67|2377.17|2380.02|2378.52|2378.57|2377.07|0
1627418400000|2021-07-27 20:40:00|2378.69|2377.19|2376.61|2375.11|2378.78|2377.28|2376.61|2375.11|0
1627418700000|2021-07-27 20:45:00|2376.62|2375.12|2376.45|2374.95|2377.51|2376.01|2376.35|2374.85|0
1627419000000|2021-07-27 20:50:00|2376.44|2374.94|2376.29|2374.79|2376.93|2375.43|2376.19|2374.69|0
1627419300000|2021-07-27 20:55:00|2376.3|2374.8|2376.11|2374.61|2376.61|2375.11|2375.84|2374.34|0
1627419600000|2021-07-27 21:00:00|2376.15|2374.65|2376.24|2374.74|2376.28|2374.78|2376.02|2374.52|0
1627419900000|2021-07-27 21:05:00|2376.19|2374.69|2375.64|2374.14|2376.19|2374.69|2375.45|2373.95|0
1627420200000|2021-07-27 21:10:00|2375.72|2374.22|2375.37|2373.87|2375.72|2374.22|2375.37|2373.87|0
1627420500000|2021-07-27 21:15:00|2375.42|2373.92|2375.67|2374.17|2375.67|2374.17|2375.42|2373.92|0
1627420800000|2021-07-27 21:20:00|2375.58|2374.08|2374.84|2373.34|2375.67|2374.17|2374.62|2373.12|0
1627421100000|2021-07-27 21:25:00|2375.01|2373.51|2374.97|2373.47|2375.05|2373.55|2374.62|2373.12|0
1627421400000|2021-07-27 21:30:00|2375.05|2373.55|2374.92|2373.42|2375.05|2373.55|2374.62|2373.12|0
1627421700000|2021-07-27 21:35:00|2374.97|2373.47|2374.92|2373.42|2374.97|2373.47|2374.92|2373.42|0
1627422000000|2021-07-27 21:40:00|2375.01|2373.51|2375.1|2373.6|2375.1|2373.6|2374.92|2373.42|0
1627422300000|2021-07-27 21:45:00|2375.23|2373.73|2375.23|2373.73|2375.4|2373.9|2375.01|2373.51|0
1627422600000|2021-07-27 21:50:00|2375.19|2373.69|2375.27|2373.77|2375.27|2373.77|2375.14|2373.64|0
1627422900000|2021-07-27 21:55:00|2375.32|2373.82|2375.01|2373.51|2375.67|2374.17|2375.01|2373.51|0
1627423200000|2021-07-27 22:00:00|2374.74|2373.24|2376.4|2374.9|2376.72|2375.22|2374.74|2373.24|0
1627423500000|2021-07-27 22:05:00|2376.38|2374.88|2375.53|2374.03|2376.4|2374.9|2374.86|2373.36|0
1627423800000|2021-07-27 22:10:00|2375.4|2373.9|2376.5|2375|2376.71|2375.21|2375.4|2373.9|0
1627424100000|2021-07-27 22:15:00|2376.52|2375.02|2376.61|2375.11|2377.19|2375.69|2376.39|2374.89|0
1627424400000|2021-07-27 22:20:00|2376.62|2375.12|2377.03|2375.53|2377.5|2376|2376.61|2375.11|0
1627424700000|2021-07-27 22:25:00|2377.05|2375.55|2377.61|2376.11|2377.72|2376.22|2376.82|2375.32|0
1627425000000|2021-07-27 22:30:00|2377.59|2376.09|2378.05|2376.55|2378.15|2376.65|2377.5|2376|0
1627425300000|2021-07-27 22:35:00|2378.06|2376.56|2378.37|2376.87|2378.37|2376.87|2377.83|2376.33|0
1627425600000|2021-07-27 22:40:00|2378.35|2376.85|2378.73|2377.23|2378.73|2377.23|2378.05|2376.55|0
1627425900000|2021-07-27 22:45:00|2378.75|2377.25|2378.84|2377.34|2378.95|2377.45|2378.62|2377.12|0
1627426200000|2021-07-27 22:50:00|2378.83|2377.33|2378.73|2377.23|2378.89|2377.39|2378.26|2376.76|0
1627426500000|2021-07-27 22:55:00|2378.74|2377.24|2379.21|2377.71|2379.21|2377.71|2378.62|2377.12|0
1627426800000|2021-07-27 23:00:00|2379.22|2377.72|2378.97|2377.47|2379.31|2377.81|2378.86|2377.36|0
1627427100000|2021-07-27 23:05:00|2378.96|2377.46|2378.97|2377.47|2378.97|2377.47|2378.5|2377|0
1627427400000|2021-07-27 23:10:00|2378.96|2377.46|2379.2|2377.7|2379.47|2377.97|2378.86|2377.36|0
1627427700000|2021-07-27 23:15:00|2379.21|2377.71|2380.37|2378.87|2380.37|2378.87|2379.15|2377.65|0
1627428000000|2021-07-27 23:20:00|2380.36|2378.86|2380|2378.5|2380.37|2378.87|2380|2378.5|0
1627428300000|2021-07-27 23:25:00|2380.01|2378.51|2380.15|2378.65|2380.26|2378.76|2379.9|2378.4|0
1627428600000|2021-07-27 23:30:00|2380.14|2378.64|2379.79|2378.29|2380.69|2379.19|2379.74|2378.24|0
1627428900000|2021-07-27 23:35:00|2379.78|2378.28|2379.79|2378.29|2380.15|2378.65|2379.68|2378.18|0
1627429200000|2021-07-27 23:40:00|2379.8|2378.3|2380|2378.5|2380.26|2378.76|2379.8|2378.3|0
1627429500000|2021-07-27 23:45:00|2380.01|2378.51|2380.58|2379.08|2380.79|2379.29|2380|2378.5|0
1627429800000|2021-07-27 23:50:00|2380.59|2379.09|2380.47|2378.97|2380.79|2379.29|2380.26|2378.76|0
1627430100000|2021-07-27 23:55:00|2380.46|2378.96|2380.57|2379.07|2380.78|2379.28|2380.37|2378.87|0
1627430400000|2021-07-28 00:00:00|2380.58|2379.08|2380.46|2378.96|2381.1|2379.6|2380.25|2378.75|0
1627430700000|2021-07-28 00:05:00|2380.45|2378.95|2381.5|2380|2381.6|2380.1|2380.36|2378.86|0
1627431000000|2021-07-28 00:10:00|2381.51|2380.01|2382.48|2380.98|2382.56|2381.06|2381.5|2380|0
1627431300000|2021-07-28 00:15:00|2382.56|2381.06|2384.43|2382.93|2385.41|2383.91|2381.54|2380.04|0
1627431600000|2021-07-28 00:20:00|2384.51|2383.01|2385|2383.5|2385.49|2383.99|2384.03|2382.53|0
1627431900000|2021-07-28 00:25:00|2384.97|2383.47|2383.69|2382.19|2385.01|2383.51|2383.21|2381.71|0
1627432200000|2021-07-28 00:30:00|2383.7|2382.2|2384.45|2382.95|2384.71|2383.21|2383.7|2382.2|0
1627432500000|2021-07-28 00:35:00|2384.46|2382.96|2384.7|2383.2|2384.95|2383.45|2383.93|2382.43|0
1627432800000|2021-07-28 00:40:00|2384.69|2383.19|2383.25|2381.75|2384.7|2383.2|2383.14|2381.64|0
1627433100000|2021-07-28 00:45:00|2383.39|2381.89|2383.14|2381.64|2383.4|2381.9|2382.4|2380.9|0
1627433400000|2021-07-28 00:50:00|2383.15|2381.65|2383.63|2382.13|2383.91|2382.41|2383.15|2381.65|0
1627433700000|2021-07-28 00:55:00|2383.62|2382.12|2385.4|2383.9|2385.4|2383.9|2383.38|2381.88|0
1627434000000|2021-07-28 01:00:00|2385.41|2383.91|2386.97|2385.47|2386.98|2385.48|2384.18|2382.68|0
1627434300000|2021-07-28 01:05:00|2386.93|2385.43|2385.01|2383.51|2387.26|2385.76|2384.74|2383.24|0
1627434600000|2021-07-28 01:10:00|2385.05|2383.55|2384.51|2383.01|2385.39|2383.89|2384.49|2382.99|0
1627434900000|2021-07-28 01:15:00|2384.5|2383|2383.77|2382.27|2385.77|2384.27|2383.75|2382.25|0
1627435200000|2021-07-28 01:20:00|2383.8|2382.3|2384.82|2383.32|2384.82|2383.32|2383.52|2382.02|0
1627435500000|2021-07-28 01:25:00|2384.78|2383.28|2384.58|2383.08|2386.06|2384.56|2384.57|2383.07|0
1627435800000|2021-07-28 01:30:00|2384.5|2383|2384.32|2382.82|2384.94|2383.44|2383.54|2382.04|0
1627436100000|2021-07-28 01:35:00|2384.34|2382.84|2382.79|2381.29|2384.71|2383.21|2382.62|2381.12|0
1627436400000|2021-07-28 01:40:00|2382.77|2381.27|2380.13|2378.63|2383.29|2381.79|2380.01|2378.51|0
1627436700000|2021-07-28 01:45:00|2380.14|2378.64|2380.15|2378.65|2381.97|2380.47|2379.48|2377.98|0
1627437000000|2021-07-28 01:50:00|2380.19|2378.69|2380.18|2378.68|2380.39|2378.89|2379.12|2377.62|0
1627437300000|2021-07-28 01:55:00|2380.19|2378.69|2378.92|2377.42|2380.74|2379.24|2378.68|2377.18|0
1627437600000|2021-07-28 02:00:00|2378.9|2377.4|2375.75|2374.25|2378.9|2377.4|2373.94|2372.44|0
1627437900000|2021-07-28 02:05:00|2375.74|2374.24|2374.84|2373.34|2377.1|2375.6|2374.84|2373.34|0
1627438200000|2021-07-28 02:10:00|2374.82|2373.32|2378.39|2376.89|2378.5|2377|2374.32|2372.82|0
1627438500000|2021-07-28 02:15:00|2378.4|2376.9|2377.94|2376.44|2379.93|2378.43|2377.93|2376.43|0
1627438800000|2021-07-28 02:20:00|2377.98|2376.48|2379.99|2378.49|2380.5|2379|2377.98|2376.48|0
1627439100000|2021-07-28 02:25:00|2379.98|2378.48|2378.09|2376.59|2380.24|2378.74|2377.97|2376.47|0
1627439400000|2021-07-28 02:30:00|2378.12|2376.62|2379.76|2378.26|2380.28|2378.78|2377.82|2376.32|0
1627439700000|2021-07-28 02:35:00|2379.8|2378.3|2380.39|2378.89|2380.54|2379.04|2379.01|2377.51|0
1627440000000|2021-07-28 02:40:00|2380.36|2378.86|2381.16|2379.66|2381.68|2380.18|2380.03|2378.53|0
1627440300000|2021-07-28 02:45:00|2381.17|2379.67|2381.83|2380.33|2382.1|2380.6|2381.16|2379.66|0
1627440600000|2021-07-28 02:50:00|2381.84|2380.34|2381.08|2379.58|2382.63|2381.13|2381.08|2379.58|0
1627440900000|2021-07-28 02:55:00|2380.94|2379.44|2381.05|2379.55|2381.31|2379.81|2380.16|2378.66|0
1627441200000|2021-07-28 03:00:00|2381.03|2379.53|2380.03|2378.53|2381.06|2379.56|2379.79|2378.29|0
1627441500000|2021-07-28 03:05:00|2379.95|2378.45|2380.05|2378.55|2380.32|2378.82|2379.02|2377.52|0
1627441800000|2021-07-28 03:10:00|2380.07|2378.57|2380.93|2379.43|2381.07|2379.57|2380.04|2378.54|0
1627442100000|2021-07-28 03:15:00|2380.96|2379.46|2379.76|2378.26|2381.56|2380.06|2379.52|2378.02|0
1627442400000|2021-07-28 03:20:00|2379.75|2378.25|2381.15|2379.65|2381.28|2379.78|2379.75|2378.25|0
1627442700000|2021-07-28 03:25:00|2381.16|2379.66|2380.54|2379.04|2381.55|2380.05|2380.28|2378.78|0
1627443000000|2021-07-28 03:30:00|2380.53|2379.03|2380.5|2379|2381.3|2379.8|2380.25|2378.75|0
1627443300000|2021-07-28 03:35:00|2380.49|2378.99|2379.42|2377.92|2380.5|2379|2378.77|2377.27|0
1627443600000|2021-07-28 03:40:00|2379.41|2377.91|2378.85|2377.35|2379.66|2378.16|2378.6|2377.1|0
1627443900000|2021-07-28 03:45:00|2378.86|2377.36|2378.33|2376.83|2378.86|2377.36|2377.56|2376.06|0
1627444200000|2021-07-28 03:50:00|2378.34|2376.84|2378.24|2376.74|2378.61|2377.11|2377.86|2376.36|0
1627444500000|2021-07-28 03:55:00|2378.23|2376.73|2377.35|2375.85|2378.23|2376.73|2377.09|2375.59|0
1627444800000|2021-07-28 04:00:00|2377.34|2375.84|2376.91|2375.41|2377.37|2375.87|2376.53|2375.03|0
1627445100000|2021-07-28 04:05:00|2376.92|2375.42|2377.06|2375.56|2377.43|2375.93|2376.53|2375.03|0
1627445400000|2021-07-28 04:10:00|2377.07|2375.57|2377.1|2375.6|2377.1|2375.6|2376.31|2374.81|0
1627445700000|2021-07-28 04:15:00|2377.11|2375.61|2375.85|2374.35|2377.11|2375.61|2375.85|2374.35|0
1627446000000|2021-07-28 04:20:00|2375.84|2374.34|2376.35|2374.85|2376.48|2374.98|2375.58|2374.08|0
1627446300000|2021-07-28 04:25:00|2376.37|2374.87|2375.74|2374.24|2376.48|2374.98|2375.64|2374.14|0
1627446600000|2021-07-28 04:30:00|2375.78|2374.28|2376.13|2374.63|2376.26|2374.76|2375.12|2373.62|0
1627446900000|2021-07-28 04:35:00|2376.12|2374.62|2375.59|2374.09|2376.13|2374.63|2375.34|2373.84|0
1627447200000|2021-07-28 04:40:00|2375.52|2374.02|2374.36|2372.86|2375.52|2374.02|2374.35|2372.85|0
1627447500000|2021-07-28 04:45:00|2374.44|2372.94|2375.86|2374.36|2375.98|2374.48|2374.32|2372.82|0
1627447800000|2021-07-28 04:50:00|2375.85|2374.35|2374.94|2373.44|2375.86|2374.36|2374.6|2373.1|0
1627448100000|2021-07-28 04:55:00|2374.93|2373.43|2374.76|2373.26|2374.94|2373.44|2374.05|2372.55|0
1627448400000|2021-07-28 05:00:00|2374.78|2373.28|2372.73|2371.23|2374.78|2373.28|2371.78|2370.28|0
1627448700000|2021-07-28 05:05:00|2372.74|2371.24|2374.27|2372.77|2374.55|2373.05|2372.74|2371.24|0
1627449000000|2021-07-28 05:10:00|2374.26|2372.76|2374.07|2372.57|2376.32|2374.82|2373.48|2371.98|0
1627449300000|2021-07-28 05:15:00|2374.06|2372.56|2372.95|2371.45|2374.55|2373.05|2372.95|2371.45|0
1627449600000|2021-07-28 05:20:00|2372.92|2371.42|2372.89|2371.39|2373.57|2372.07|2372.45|2370.95|0
1627449900000|2021-07-28 05:25:00|2372.93|2371.43|2373.64|2372.14|2374.02|2372.52|2372.4|2370.9|0
1627450200000|2021-07-28 05:30:00|2373.6|2372.1|2373.11|2371.61|2374.72|2373.22|2372.88|2371.38|0
1627450500000|2021-07-28 05:35:00|2373.12|2371.62|2375.23|2373.73|2375.24|2373.74|2373.11|2371.61|0
1627450800000|2021-07-28 05:40:00|2375.24|2373.74|2377.77|2376.27|2377.77|2376.27|2374.7|2373.2|0
1627451100000|2021-07-28 05:45:00|2377.79|2376.29|2379.8|2378.3|2380.32|2378.82|2377.64|2376.14|0
1627451400000|2021-07-28 05:50:00|2379.81|2378.31|2380.3|2378.8|2380.79|2379.29|2379.16|2377.66|0
1627451700000|2021-07-28 05:55:00|2380.31|2378.81|2380.94|2379.44|2381.89|2380.39|2379.33|2377.83|0
1627452000000|2021-07-28 06:00:00|2380.93|2379.43|2379.63|2378.13|2381.18|2379.68|2378.9|2377.4|0
1627452300000|2021-07-28 06:05:00|2379.62|2378.12|2378.46|2376.96|2379.62|2378.12|2378.33|2376.83|0
1627452600000|2021-07-28 06:10:00|2378.42|2376.92|2378.13|2376.63|2378.62|2377.12|2377.27|2375.77|0
1627452900000|2021-07-28 06:15:00|2378.2|2376.7|2380.12|2378.62|2380.45|2378.95|2377.97|2376.47|0
1627453200000|2021-07-28 06:20:00|2380.11|2378.61|2380.13|2378.63|2380.62|2379.12|2378.73|2377.23|0
1627453500000|2021-07-28 06:25:00|2380.14|2378.64|2381.84|2380.34|2382.09|2380.59|2379.84|2378.34|0
1627453800000|2021-07-28 06:30:00|2381.85|2380.35|2381.23|2379.73|2382.86|2381.36|2381|2379.5|0
1627454100000|2021-07-28 06:35:00|2381.24|2379.74|2382.41|2381.01|2383.41|2382.01|2380.71|2379.21|11
1627454400000|2021-07-28 06:40:00|2382.03|2380.63|2380.66|2379.26|2382.41|2381.01|2380.66|2379.26|19
1627454700000|2021-07-28 06:45:00|2380.78|2379.38|2381.66|2380.26|2381.66|2380.26|2380.78|2379.38|7
1627455000000|2021-07-28 06:50:00|2381.53|2380.13|2382.03|2380.63|2382.16|2380.76|2381.53|2380.13|12
1627455300000|2021-07-28 06:55:00|2382.32|2380.82|2379.83|2378.33|2382.32|2380.82|2379.83|2378.33|0
1627455600000|2021-07-28 07:00:00|2379.72|2378.22|2376.96|2376.46|2382.08|2381.58|2375.21|2374.71|3089
1627455900000|2021-07-28 07:05:00|2377.21|2376.71|2380.46|2379.96|2381.21|2380.71|2376.21|2375.71|2645
1627456200000|2021-07-28 07:10:00|2380.71|2380.21|2378.83|2378.33|2381.96|2381.46|2378.71|2378.21|1701
1627456500000|2021-07-28 07:15:00|2378.96|2378.46|2377.96|2377.46|2381.71|2381.21|2377.21|2376.71|1327
1627456800000|2021-07-28 07:20:00|2378.21|2377.71|2380.33|2379.83|2380.71|2380.21|2376.71|2376.21|1367
1627457100000|2021-07-28 07:25:00|2380.21|2379.71|2378.96|2378.46|2382.08|2381.58|2378.96|2378.46|762
1627457400000|2021-07-28 07:30:00|2379.21|2378.71|2377.71|2377.21|2380.46|2379.96|2376.71|2376.21|1391
1627457700000|2021-07-28 07:35:00|2377.83|2377.33|2375.71|2375.21|2378.21|2377.71|2374.08|2373.58|1485
1627458000000|2021-07-28 07:40:00|2375.44|2374.94|2378.19|2377.69|2378.94|2378.44|2374.94|2374.44|1114
1627458300000|2021-07-28 07:45:00|2378.31|2377.81|2379.81|2379.31|2380.19|2379.69|2377.81|2377.31|587
1627458600000|2021-07-28 07:50:00|2379.94|2379.44|2380.44|2379.94|2381.69|2381.19|2379.44|2378.94|631
1627458900000|2021-07-28 07:55:00|2380.69|2380.19|2381.19|2380.69|2381.56|2381.06|2379.69|2379.19|493
1627459200000|2021-07-28 08:00:00|2381.06|2380.56|2382.19|2381.69|2382.31|2381.81|2379.19|2378.69|768
1627459500000|2021-07-28 08:05:00|2382.06|2381.56|2380.94|2380.44|2382.69|2382.19|2380.94|2380.44|763
1627459800000|2021-07-28 08:10:00|2381.06|2380.56|2381.94|2381.44|2382.19|2381.69|2380.44|2379.94|729
1627460100000|2021-07-28 08:15:00|2382.06|2381.56|2381.19|2380.69|2382.31|2381.81|2380.94|2380.44|475
1627460400000|2021-07-28 08:20:00|2381.31|2380.81|2381.44|2380.94|2382.94|2382.44|2380.94|2380.44|324
1627460700000|2021-07-28 08:25:00|2381.56|2381.06|2381.31|2380.81|2381.94|2381.44|2380.94|2380.44|425
1627461000000|2021-07-28 08:30:00|2381.44|2380.94|2384.69|2384.19|2384.69|2384.19|2381.44|2380.94|439
1627461300000|2021-07-28 08:35:00|2384.81|2384.31|2383.19|2382.69|2385.19|2384.69|2383.19|2382.69|402
1627461600000|2021-07-28 08:40:00|2383.31|2382.81|2382.94|2382.44|2384.69|2384.19|2382.94|2382.44|387
1627461900000|2021-07-28 08:45:00|2383.06|2382.56|2383.69|2383.19|2384.19|2383.69|2382.31|2381.81|369
1627462200000|2021-07-28 08:50:00|2383.44|2382.94|2381.69|2381.19|2383.44|2382.94|2381.44|2380.94|727
1627462500000|2021-07-28 08:55:00|2381.81|2381.31|2381.44|2380.94|2382.19|2381.69|2381.19|2380.69|418
1627462800000|2021-07-28 09:00:00|2381.56|2381.06|2381.19|2380.69|2381.94|2381.44|2380.44|2379.94|534
1627463100000|2021-07-28 09:05:00|2381.31|2380.81|2380.69|2380.19|2381.69|2381.19|2380.44|2379.94|504
1627463400000|2021-07-28 09:10:00|2380.81|2380.31|2382.56|2382.06|2382.94|2382.44|2380.69|2380.19|332
1627463700000|2021-07-28 09:15:00|2382.69|2382.19|2381.94|2381.44|2383.19|2382.69|2381.19|2380.69|374
1627464000000|2021-07-28 09:20:00|2381.81|2381.31|2382.44|2381.94|2382.69|2382.19|2381.44|2380.94|245
1627464300000|2021-07-28 09:25:00|2382.56|2382.06|2382.94|2382.44|2383.94|2383.44|2382.44|2381.94|234
1627464600000|2021-07-28 09:30:00|2382.81|2382.31|2381.44|2380.94|2384.06|2383.56|2381.44|2380.94|316
1627464900000|2021-07-28 09:35:00|2381.56|2381.06|2381.69|2381.19|2382.81|2382.31|2381.19|2380.69|205
1627465200000|2021-07-28 09:40:00|2381.81|2381.31|2381.69|2381.19|2382.69|2382.19|2381.06|2380.56|204
1627465500000|2021-07-28 09:45:00|2381.94|2381.44|2382.19|2381.69|2382.56|2382.06|2381.69|2381.19|237
1627465800000|2021-07-28 09:50:00|2382.44|2381.94|2383.69|2383.19|2383.69|2383.19|2382.06|2381.56|252
1627466100000|2021-07-28 09:55:00|2383.56|2383.06|2382.44|2381.94|2383.81|2383.31|2382.31|2381.81|275
1627466400000|2021-07-28 10:00:00|2382.56|2382.06|2382.69|2382.19|2383.69|2383.19|2382.44|2381.94|434
1627466700000|2021-07-28 10:05:00|2382.56|2382.06|2382.56|2382.06|2383.19|2382.69|2382.19|2381.69|300
1627467000000|2021-07-28 10:10:00|2382.69|2382.19|2380.94|2380.44|2382.94|2382.44|2380.44|2379.94|494
1627467300000|2021-07-28 10:15:00|2381.19|2380.69|2381.81|2381.31|2382.19|2381.69|2379.69|2379.19|401
1627467600000|2021-07-28 10:20:00|2381.94|2381.44|2381.19|2380.69|2382.56|2382.06|2380.94|2380.44|355
1627467900000|2021-07-28 10:25:00|2381.31|2380.81|2381.69|2381.19|2381.94|2381.44|2380.94|2380.44|329
1627468200000|2021-07-28 10:30:00|2381.81|2381.31|2382.19|2381.69|2382.56|2382.06|2381.44|2380.94|211
1627468500000|2021-07-28 10:35:00|2382.31|2381.81|2382.69|2382.19|2382.69|2382.19|2381.94|2381.44|156
1627468800000|2021-07-28 10:40:00|2382.56|2382.06|2381.69|2381.19|2382.56|2382.06|2381.19|2380.69|212
1627469100000|2021-07-28 10:45:00|2381.81|2381.31|2382.19|2381.69|2382.69|2382.19|2381.56|2381.06|294
1627469400000|2021-07-28 10:50:00|2382.44|2381.94|2381.81|2381.31|2382.81|2382.31|2380.44|2379.94|296
1627469700000|2021-07-28 10:55:00|2381.69|2381.19|2382.06|2381.56|2382.56|2382.06|2381.69|2381.19|185
1627470000000|2021-07-28 11:00:00|2382.19|2381.69|2382.44|2381.94|2382.69|2382.19|2381.44|2380.94|438
1627470300000|2021-07-28 11:05:00|2382.56|2382.06|2382.94|2382.44|2383.31|2382.81|2382.19|2381.69|225
1627470600000|2021-07-28 11:10:00|2382.81|2382.31|2382.69|2382.19|2383.19|2382.69|2382.44|2381.94|323
1627470900000|2021-07-28 11:15:00|2382.81|2382.31|2383.31|2382.81|2383.44|2382.94|2382.19|2381.69|335
1627471200000|2021-07-28 11:20:00|2383.44|2382.94|2383.94|2383.44|2384.19|2383.69|2382.69|2382.19|334
1627471500000|2021-07-28 11:25:00|2384.06|2383.56|2384.69|2384.19|2384.81|2384.31|2383.94|2383.44|479
1627471800000|2021-07-28 11:30:00|2384.56|2384.06|2384.44|2383.94|2385.44|2384.94|2384.44|2383.94|267
1627472100000|2021-07-28 11:35:00|2384.56|2384.06|2383.69|2383.19|2384.69|2384.19|2383.06|2382.56|396
1627472400000|2021-07-28 11:40:00|2383.39|2382.89|2381.76|2381.26|2383.64|2383.14|2381.39|2380.89|499
1627472700000|2021-07-28 11:45:00|2381.64|2381.14|2381.39|2380.89|2382.14|2381.64|2381.39|2380.89|284
1627473000000|2021-07-28 11:50:00|2381.51|2381.01|2380.89|2380.39|2381.64|2381.14|2380.39|2379.89|287
1627473300000|2021-07-28 11:55:00|2380.76|2380.26|2381.51|2381.01|2381.89|2381.39|2380.14|2379.64|453
1627473600000|2021-07-28 12:00:00|2381.39|2380.89|2380.14|2379.64|2381.64|2381.14|2379.64|2379.14|389
1627473900000|2021-07-28 12:05:00|2380.01|2379.51|2380.14|2379.64|2381.14|2380.64|2380.01|2379.51|666
1627474200000|2021-07-28 12:10:00|2380.01|2379.51|2378.89|2378.39|2380.39|2379.89|2378.64|2378.14|576
1627474500000|2021-07-28 12:15:00|2379.14|2378.64|2379.14|2378.64|2379.64|2379.14|2378.64|2378.14|265
1627474800000|2021-07-28 12:20:00|2379.01|2378.51|2379.39|2378.89|2379.39|2378.89|2378.26|2377.76|321
1627475100000|2021-07-28 12:25:00|2379.26|2378.76|2379.64|2379.14|2379.64|2379.14|2379.01|2378.51|288
1627475400000|2021-07-28 12:30:00|2379.51|2379.01|2380.14|2379.64|2380.89|2380.39|2379.14|2378.64|693
1627475700000|2021-07-28 12:35:00|2380.26|2379.76|2380.89|2380.39|2380.89|2380.39|2380.14|2379.64|184
1627476000000|2021-07-28 12:40:00|2380.64|2380.14|2379.89|2379.39|2380.89|2380.39|2379.89|2379.39|236
1627476300000|2021-07-28 12:45:00|2380.14|2379.64|2380.14|2379.64|2380.14|2379.64|2379.39|2378.89|311
1627476600000|2021-07-28 12:50:00|2379.89|2379.39|2379.26|2378.76|2380.14|2379.64|2378.89|2378.39|274
1627476900000|2021-07-28 12:55:00|2379.14|2378.64|2378.39|2377.89|2379.39|2378.89|2378.14|2377.64|321
1627477200000|2021-07-28 13:00:00|2378.26|2377.76|2379.14|2378.64|2379.76|2379.26|2378.14|2377.64|644
1627477500000|2021-07-28 13:05:00|2379.01|2378.51|2380.14|2379.64|2380.14|2379.64|2379.01|2378.51|301
1627477800000|2021-07-28 13:10:00|2380.01|2379.51|2380.89|2380.39|2381.14|2380.64|2379.76|2379.26|396
1627478100000|2021-07-28 13:15:00|2381.01|2380.51|2381.14|2380.64|2381.51|2381.01|2380.89|2380.39|229
1627478400000|2021-07-28 13:20:00|2381.39|2380.89|2381.89|2381.39|2382.14|2381.64|2381.01|2380.51|279
1627478700000|2021-07-28 13:25:00|2381.76|2381.26|2381.89|2381.39|2382.64|2382.14|2381.64|2381.14|346
1627479000000|2021-07-28 13:30:00|2381.76|2381.26|2380.89|2380.39|2382.14|2381.64|2380.26|2379.76|894
1627479300000|2021-07-28 13:35:00|2381.14|2380.64|2379.89|2379.39|2381.14|2380.64|2378.89|2378.39|1031
1627479600000|2021-07-28 13:40:00|2380.01|2379.51|2378.39|2377.89|2380.39|2379.89|2377.64|2377.14|732
1627479900000|2021-07-28 13:45:00|2378.14|2377.64|2378.89|2378.39|2379.14|2378.64|2377.14|2376.64|948
1627480200000|2021-07-28 13:50:00|2379.14|2378.64|2379.39|2378.89|2380.64|2380.14|2378.89|2378.39|420
1627480500000|2021-07-28 13:55:00|2379.26|2378.76|2381.14|2380.64|2381.76|2381.26|2379.14|2378.64|496
1627480800000|2021-07-28 14:00:00|2381.26|2380.76|2381.64|2381.14|2383.39|2382.89|2381.26|2380.76|644
1627481100000|2021-07-28 14:05:00|2381.39|2380.89|2381.39|2380.89|2382.89|2382.39|2380.89|2380.39|3120
1627481400000|2021-07-28 14:10:00|2381.42|2380.92|2379.42|2378.92|2381.67|2381.17|2379.17|2378.67|509
1627481700000|2021-07-28 14:15:00|2379.54|2379.04|2380.67|2380.17|2381.42|2380.92|2378.67|2378.17|700
1627482000000|2021-07-28 14:20:00|2380.92|2380.42|2382.17|2381.67|2382.42|2381.92|2380.92|2380.42|452
1627482300000|2021-07-28 14:25:00|2381.92|2381.42|2380.17|2379.67|2382.17|2381.67|2379.79|2379.29|574
1627482600000|2021-07-28 14:30:00|2380.04|2379.54|2381.92|2381.42|2381.92|2381.42|2379.67|2379.17|698
1627482900000|2021-07-28 14:35:00|2381.79|2381.29|2381.42|2380.92|2382.67|2382.17|2381.42|2380.92|564
1627483200000|2021-07-28 14:40:00|2381.29|2380.79|2378.92|2378.42|2381.67|2381.17|2378.42|2377.92|409
1627483500000|2021-07-28 14:45:00|2378.79|2378.29|2381.92|2381.42|2382.42|2381.92|2378.79|2378.29|946
1627483800000|2021-07-28 14:50:00|2382.04|2381.54|2384.42|2383.92|2384.54|2384.04|2381.92|2381.42|960
1627484100000|2021-07-28 14:55:00|2384.17|2383.67|2384.04|2383.54|2384.67|2384.17|2383.67|2383.17|1067
1627484400000|2021-07-28 15:00:00|2383.92|2383.42|2382.79|2382.29|2384.67|2384.17|2382.67|2382.17|1173
1627484700000|2021-07-28 15:05:00|2382.67|2382.17|2382.67|2382.17|2382.92|2382.42|2382.17|2381.67|378
1627485000000|2021-07-28 15:10:00|2382.42|2381.92|2382.17|2381.67|2383.04|2382.54|2381.92|2381.42|331
1627485300000|2021-07-28 15:15:00|2382.42|2381.92|2382.17|2381.67|2383.42|2382.92|2381.42|2380.92|769
1627485600000|2021-07-28 15:20:00|2382.42|2381.92|2382.68|2381.18|2382.68|2382.17|2381.67|2381.05|1048
1627485900000|2021-07-28 15:25:00|2382.64|2381.14|2382.53|2381.03|2382.89|2381.39|2382.14|2380.64|463
1627486200000|2021-07-28 15:30:00|2382.46|2380.96|2382.87|2381.47|2383.87|2382.47|2382.05|2380.55|231
1627486500000|2021-07-28 15:35:00|2382.99|2381.59|2383.99|2382.59|2385.49|2384.09|2382.99|2381.59|66
1627486800000|2021-07-28 15:40:00|2383.74|2382.34|2383.12|2381.72|2383.74|2382.34|2383.12|2381.72|4
1627487100000|2021-07-28 15:45:00|2382.99|2381.59|2382.87|2381.47|2383.37|2381.97|2382.62|2381.22|1
1627487400000|2021-07-28 15:50:00|2382.74|2381.34|2382.74|2381.34|2382.87|2381.47|2382.49|2381.09|11
1627487700000|2021-07-28 15:55:00|2382.62|2381.22|2382.29|2380.79|2382.62|2381.22|2382.12|2380.72|2
1627488000000|2021-07-28 16:00:00|2382.3|2380.8|2381.74|2380.24|2382.55|2381.05|2381.51|2380.01|0
1627488300000|2021-07-28 16:05:00|2381.73|2380.23|2382.03|2380.53|2382.32|2380.82|2381.73|2380.23|0
1627488600000|2021-07-28 16:10:00|2382.06|2380.56|2382.26|2380.76|2382.58|2381.08|2382|2380.5|0
1627488900000|2021-07-28 16:15:00|2382.25|2380.75|2382.38|2380.88|2382.39|2380.89|2381.14|2379.64|0
1627489200000|2021-07-28 16:20:00|2382.39|2380.89|2382.11|2380.61|2382.63|2381.13|2381.58|2380.08|0
1627489500000|2021-07-28 16:25:00|2382.12|2380.62|2382.02|2380.52|2382.61|2381.11|2382.01|2380.51|0
1627489800000|2021-07-28 16:30:00|2382.03|2380.53|2382.55|2381.05|2382.58|2381.08|2382.02|2380.52|0
1627490100000|2021-07-28 16:35:00|2382.56|2381.06|2382.2|2380.7|2382.62|2381.12|2381.67|2380.17|0
1627490400000|2021-07-28 16:40:00|2382.21|2380.71|2381.04|2379.54|2382.21|2380.71|2380.79|2379.29|0
1627490700000|2021-07-28 16:45:00|2381.02|2379.52|2381.89|2380.39|2381.89|2380.39|2381.02|2379.52|0
1627491000000|2021-07-28 16:50:00|2381.87|2380.37|2381.54|2380.04|2382.15|2380.65|2381.29|2379.79|0
1627491300000|2021-07-28 16:55:00|2381.56|2380.06|2381.36|2379.86|2381.83|2380.33|2380.82|2379.32|0
1627491600000|2021-07-28 17:00:00|2381.37|2379.87|2381.28|2379.78|2381.89|2380.39|2381|2379.5|0
1627491900000|2021-07-28 17:05:00|2381.29|2379.79|2381.28|2379.78|2381.58|2380.08|2380.5|2379|0
1627492200000|2021-07-28 17:10:00|2381.29|2379.79|2380.01|2378.51|2381.56|2380.06|2380|2378.5|0
1627492500000|2021-07-28 17:15:00|2379.94|2378.44|2379.13|2377.63|2380.04|2378.54|2378.85|2377.35|0
1627492800000|2021-07-28 17:20:00|2379.14|2377.64|2379.41|2377.91|2379.7|2378.2|2379.13|2377.63|0
1627493100000|2021-07-28 17:25:00|2379.39|2377.89|2379.19|2377.69|2379.47|2377.97|2378.66|2377.16|0
1627493400000|2021-07-28 17:30:00|2379.16|2377.66|2378.62|2377.12|2379.52|2378.02|2378.6|2377.1|0
1627493700000|2021-07-28 17:35:00|2378.63|2377.13|2378.35|2376.85|2379.16|2377.66|2378.35|2376.85|0
1627494000000|2021-07-28 17:40:00|2378.36|2376.86|2378.99|2377.49|2378.99|2377.49|2378.35|2376.85|0
1627494300000|2021-07-28 17:45:00|2378.98|2377.48|2379.59|2378.09|2379.83|2378.33|2378.98|2377.48|0
1627494600000|2021-07-28 17:50:00|2379.6|2378.1|2379.34|2377.84|2379.84|2378.34|2379.21|2377.71|0
1627494900000|2021-07-28 17:55:00|2379.33|2377.83|2378.15|2376.65|2379.5|2378|2377.98|2376.48|0
1627495200000|2021-07-28 18:00:00|2378.12|2376.62|2382.34|2380.84|2382.92|2381.42|2376.52|2375.02|0
1627495500000|2021-07-28 18:05:00|2382.36|2380.86|2381.48|2379.98|2382.84|2381.34|2380.56|2379.06|0
1627495800000|2021-07-28 18:10:00|2381.49|2379.99|2382.47|2380.97|2382.65|2381.15|2381.25|2379.75|0
1627496100000|2021-07-28 18:15:00|2382.45|2380.95|2382.13|2380.63|2382.72|2381.22|2381.96|2380.46|0
1627496400000|2021-07-28 18:20:00|2382.05|2380.55|2382.66|2381.16|2382.96|2381.46|2381.56|2380.06|0
1627496700000|2021-07-28 18:25:00|2382.65|2381.15|2381.88|2380.38|2382.93|2381.43|2381.32|2379.82|0
1627497000000|2021-07-28 18:30:00|2381.89|2380.39|2382.7|2381.2|2382.84|2381.34|2381.29|2379.79|0
1627497300000|2021-07-28 18:35:00|2382.67|2381.17|2382.92|2381.42|2383.45|2381.95|2380.55|2379.05|0
1627497600000|2021-07-28 18:40:00|2382.94|2381.44|2383.9|2382.4|2384.14|2382.64|2382.4|2380.9|0
1627497900000|2021-07-28 18:45:00|2383.98|2382.48|2384.75|2383.25|2384.85|2383.35|2383.43|2381.93|0
1627498200000|2021-07-28 18:50:00|2384.76|2383.26|2383.75|2382.25|2385.34|2383.84|2383.22|2381.72|0
1627498500000|2021-07-28 18:55:00|2383.77|2382.27|2383.47|2381.97|2384.06|2382.56|2383.44|2381.94|0
1627498800000|2021-07-28 19:00:00|2383.48|2381.98|2383.11|2381.61|2383.89|2382.39|2382.85|2381.35|0
1627499100000|2021-07-28 19:05:00|2383.15|2381.65|2382.79|2381.29|2383.39|2381.89|2382.53|2381.03|0
1627499400000|2021-07-28 19:10:00|2382.81|2381.31|2383.15|2381.65|2383.17|2381.67|2382.32|2380.82|0
1627499700000|2021-07-28 19:15:00|2383.16|2381.66|2382.85|2381.35|2383.73|2382.23|2382.82|2381.32|0
1627500000000|2021-07-28 19:20:00|2382.87|2381.37|2381.79|2380.29|2383.13|2381.63|2381.32|2379.82|0
1627500300000|2021-07-28 19:25:00|2381.8|2380.3|2381.39|2379.89|2382.36|2380.86|2381.32|2379.82|0
1627500600000|2021-07-28 19:30:00|2381.41|2379.91|2382.47|2380.97|2382.73|2381.23|2381.41|2379.91|0
1627500900000|2021-07-28 19:35:00|2382.45|2380.95|2381.29|2379.79|2382.72|2381.22|2381.29|2379.79|0
1627501200000|2021-07-28 19:40:00|2381.31|2379.81|2382.42|2380.92|2382.44|2380.94|2381.29|2379.79|0
1627501500000|2021-07-28 19:45:00|2382.41|2380.91|2381.85|2380.35|2382.63|2381.13|2381.45|2379.95|0
1627501800000|2021-07-28 19:50:00|2381.92|2380.42|2381.13|2379.63|2382.14|2380.64|2380.98|2379.48|0
1627502100000|2021-07-28 19:55:00|2381.09|2379.59|2379.8|2378.3|2381.09|2379.59|2378.4|2376.9|0
1627502400000|2021-07-28 20:00:00|2379.76|2378.26|2378.85|2377.35|2379.99|2378.49|2378.73|2377.23|0
1627502700000|2021-07-28 20:05:00|2378.84|2377.34|2378.26|2376.76|2379.48|2377.98|2378.26|2376.76|0
1627503000000|2021-07-28 20:10:00|2378.28|2376.78|2378.96|2377.46|2379.38|2377.88|2378.26|2376.76|0
1627503300000|2021-07-28 20:15:00|2378.95|2377.45|2379.18|2377.68|2379.18|2377.68|2378.6|2377.1|0
1627503600000|2021-07-28 20:20:00|2379.17|2377.67|2378.86|2377.36|2379.17|2377.67|2378.75|2377.25|0
1627503900000|2021-07-28 20:25:00|2378.88|2377.38|2378.96|2377.46|2379.18|2377.68|2378.86|2377.36|0
1627504200000|2021-07-28 20:30:00|2378.91|2377.41|2379.17|2377.67|2379.17|2377.67|2378.85|2377.35|0
1627504500000|2021-07-28 20:35:00|2379.19|2377.69|2379.27|2377.77|2379.38|2377.88|2378.85|2377.35|0
1627504800000|2021-07-28 20:40:00|2379.28|2377.78|2379.27|2377.77|2379.38|2377.88|2379.27|2377.77|0
1627505700000|2021-07-28 20:55:00|2379.28|2377.78|2379.26|2377.76|2379.33|2377.83|2379.22|2377.72|0
1627506000000|2021-07-28 21:00:00|2379.22|2377.72|2379.13|2377.63|2379.31|2377.81|2379.13|2377.63|0
1627506300000|2021-07-28 21:05:00|2379.18|2377.68|2379.13|2377.63|2379.18|2377.68|2379.13|2377.63|0
1627506600000|2021-07-28 21:10:00|2379.09|2377.59|2379.18|2377.68|2379.18|2377.68|2379.09|2377.59|0
1627506900000|2021-07-28 21:15:00|2379.22|2377.72|2379.22|2377.72|2379.22|2377.72|2379.18|2377.68|0
1627507200000|2021-07-28 21:20:00|2379.13|2377.63|2379.17|2377.67|2379.22|2377.72|2379.12|2377.62|0
1627507500000|2021-07-28 21:25:00|2379.21|2377.71|2379.17|2377.67|2379.21|2377.71|2379.17|2377.67|0
1627507800000|2021-07-28 21:30:00|2379.08|2377.58|2379.17|2377.67|2379.17|2377.67|2379.08|2377.58|0
1627508100000|2021-07-28 21:35:00|2379.21|2377.71|2379.21|2377.71|2379.21|2377.71|2379.21|2377.71|0
1627508400000|2021-07-28 21:40:00|2379.17|2377.67|2379.12|2377.62|2379.17|2377.67|2379.12|2377.62|0
1627508700000|2021-07-28 21:45:00|2379.14|2377.64|2379.14|2377.64|2379.19|2377.69|2379.14|2377.64|0
1627509000000|2021-07-28 21:50:00|2379.19|2377.69|2379.36|2377.86|2379.36|2377.86|2379.19|2377.69|0
1627509300000|2021-07-28 21:55:00|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|0
1627509600000|2021-07-28 22:00:00|2379.54|2378.04|2379.5|2378|2379.98|2378.48|2379.28|2377.78|0
1627509900000|2021-07-28 22:05:00|2379.51|2378.01|2379.86|2378.36|2379.96|2378.46|2379.5|2378|0
1627510200000|2021-07-28 22:10:00|2379.87|2378.37|2379.96|2378.46|2380.18|2378.68|2379.86|2378.36|0
1627510500000|2021-07-28 22:15:00|2379.91|2378.41|2379.6|2378.1|2380.07|2378.57|2379.6|2378.1|0
1627510800000|2021-07-28 22:20:00|2379.59|2378.09|2379.86|2378.36|2379.86|2378.36|2379.5|2378|0
1627511100000|2021-07-28 22:25:00|2379.87|2378.37|2380.07|2378.57|2380.39|2378.89|2379.87|2378.37|0
1627511400000|2021-07-28 22:30:00|2380.09|2378.59|2379.28|2377.78|2380.18|2378.68|2379.28|2377.78|0
1627511700000|2021-07-28 22:35:00|2379.29|2377.79|2379.26|2377.76|2379.6|2378.1|2379.16|2377.66|0
1627512000000|2021-07-28 22:40:00|2379.28|2377.78|2379.16|2377.66|2379.58|2378.08|2379.05|2377.55|0
1627512300000|2021-07-28 22:45:00|2379.15|2377.65|2379.16|2377.66|2379.37|2377.87|2379.05|2377.55|0
1627512600000|2021-07-28 22:50:00|2379.17|2377.67|2379.37|2377.87|2379.48|2377.98|2379.17|2377.67|0
1627512900000|2021-07-28 22:55:00|2379.38|2377.88|2379.94|2378.44|2379.94|2378.44|2379.37|2377.87|0
1627513200000|2021-07-28 23:00:00|2379.95|2378.45|2379.05|2377.55|2380|2378.5|2379.05|2377.55|0
1627513500000|2021-07-28 23:05:00|2379.06|2377.56|2379.26|2377.76|2379.48|2377.98|2379.06|2377.56|0
1627513800000|2021-07-28 23:10:00|2379.25|2377.75|2378.73|2377.23|2379.26|2377.76|2378.58|2377.08|0
1627514100000|2021-07-28 23:15:00|2378.75|2377.25|2378.94|2377.44|2378.94|2377.44|2378.73|2377.23|0
1627514400000|2021-07-28 23:20:00|2378.95|2377.45|2379.26|2377.76|2379.48|2377.98|2378.94|2377.44|0
1627514700000|2021-07-28 23:25:00|2379.24|2377.74|2379.48|2377.98|2379.48|2377.98|2379.16|2377.66|0
1627515000000|2021-07-28 23:30:00|2379.46|2377.96|2379.72|2378.22|2379.72|2378.22|2379.27|2377.77|0
1627515300000|2021-07-28 23:35:00|2379.7|2378.2|2379.67|2378.17|2379.87|2378.37|2379.4|2377.9|0
1627515600000|2021-07-28 23:40:00|2379.66|2378.16|2380.08|2378.58|2380.19|2378.69|2379.61|2378.11|0
1627515900000|2021-07-28 23:45:00|2380.06|2378.56|2379.87|2378.37|2380.19|2378.69|2379.87|2378.37|0
1627516200000|2021-07-28 23:50:00|2379.85|2378.35|2379.87|2378.37|2380.29|2378.79|2379.72|2378.22|0
1627516500000|2021-07-28 23:55:00|2379.88|2378.38|2380.29|2378.79|2380.29|2378.79|2379.87|2378.37|0
1627516800000|2021-07-29 00:00:00|2380.27|2378.77|2379.29|2377.79|2380.4|2378.9|2378.97|2377.47|0
1627517100000|2021-07-29 00:05:00|2379.28|2377.78|2378.19|2376.69|2379.29|2377.79|2377.97|2376.47|0
1627517400000|2021-07-29 00:10:00|2378.21|2376.71|2378.4|2376.9|2378.51|2377.01|2377.66|2376.16|0
1627517700000|2021-07-29 00:15:00|2378.38|2376.88|2379.24|2377.74|2379.49|2377.99|2377.73|2376.23|0
1627518000000|2021-07-29 00:20:00|2379.21|2377.71|2378.98|2377.48|2379.96|2378.46|2378.98|2377.48|0
1627518300000|2021-07-29 00:25:00|2378.99|2377.49|2378.06|2376.56|2379.08|2377.58|2378.05|2376.55|0
1627518600000|2021-07-29 00:30:00|2378.1|2376.6|2378.42|2376.92|2378.55|2377.05|2377.66|2376.16|0
1627518900000|2021-07-29 00:35:00|2378.38|2376.88|2379.41|2377.91|2379.42|2377.92|2377.92|2376.42|0
1627519200000|2021-07-29 00:40:00|2379.39|2377.89|2378.67|2377.17|2379.67|2378.17|2378.27|2376.77|0
1627519500000|2021-07-29 00:45:00|2378.77|2377.27|2379.79|2378.29|2379.79|2378.29|2378.77|2377.27|0
1627519800000|2021-07-29 00:50:00|2379.82|2378.32|2379.55|2378.05|2379.94|2378.44|2379.18|2377.68|0
1627520100000|2021-07-29 00:55:00|2379.59|2378.09|2380.08|2378.58|2380.08|2378.58|2379.2|2377.7|0
1627520400000|2021-07-29 01:00:00|2380.12|2378.62|2379.44|2377.94|2380.23|2378.73|2379.16|2377.66|0
1627520700000|2021-07-29 01:05:00|2379.45|2377.95|2379.44|2377.94|2379.82|2378.32|2379.18|2377.68|0
1627521000000|2021-07-29 01:10:00|2379.45|2377.95|2378.66|2377.16|2379.69|2378.19|2378.52|2377.02|0
1627521300000|2021-07-29 01:15:00|2378.62|2377.12|2379.16|2377.66|2379.16|2377.66|2377.33|2375.83|0
1627521600000|2021-07-29 01:20:00|2379.17|2377.67|2377.86|2376.36|2379.42|2377.92|2377.7|2376.2|0
1627521900000|2021-07-29 01:25:00|2377.85|2376.35|2377.85|2376.35|2377.86|2376.36|2377.33|2375.83|0
1627522200000|2021-07-29 01:30:00|2377.81|2376.31|2376.91|2375.41|2378.1|2376.6|2376.58|2375.08|0
1627522500000|2021-07-29 01:35:00|2376.87|2375.37|2376.1|2374.6|2377.08|2375.58|2376.09|2374.59|0
1627522800000|2021-07-29 01:40:00|2376.09|2374.59|2376.84|2375.34|2377.13|2375.63|2376.09|2374.59|0
1627523100000|2021-07-29 01:45:00|2376.83|2375.33|2376.23|2374.73|2376.84|2375.34|2374.95|2373.45|0
1627523400000|2021-07-29 01:50:00|2376.22|2374.72|2374.7|2373.2|2376.38|2374.88|2374.66|2373.16|0
1627523700000|2021-07-29 01:55:00|2374.57|2373.07|2374.48|2372.98|2375.25|2373.75|2374.45|2372.95|0
1627524000000|2021-07-29 02:00:00|2374.5|2373|2375.08|2373.58|2375.25|2373.75|2374.45|2372.95|0
1627524300000|2021-07-29 02:05:00|2375.05|2373.55|2374.95|2373.45|2375.75|2374.25|2374.42|2372.92|0
1627524600000|2021-07-29 02:10:00|2374.94|2373.44|2376.2|2374.7|2376.2|2374.7|2374.72|2373.22|0
1627524900000|2021-07-29 02:15:00|2376.21|2374.71|2375.71|2374.21|2376.23|2374.73|2375.69|2374.19|0
1627525200000|2021-07-29 02:20:00|2375.72|2374.22|2375.5|2374|2375.76|2374.26|2375.24|2373.74|0
1627525500000|2021-07-29 02:25:00|2375.51|2374.01|2375.99|2374.49|2375.99|2374.49|2374.98|2373.48|0
1627525800000|2021-07-29 02:30:00|2376|2374.5|2376.21|2374.71|2376.47|2374.97|2375.12|2373.62|0
1627526100000|2021-07-29 02:35:00|2376.23|2374.73|2378.32|2376.82|2379.07|2377.57|2376.21|2374.71|0
1627526400000|2021-07-29 02:40:00|2378.33|2376.83|2377.57|2376.07|2378.58|2377.08|2377.32|2375.82|0
1627526700000|2021-07-29 02:45:00|2377.55|2376.05|2378.57|2377.07|2378.58|2377.08|2377.3|2375.8|0
1627527000000|2021-07-29 02:50:00|2378.58|2377.08|2378.31|2376.81|2379.07|2377.57|2378.07|2376.57|0
1627527300000|2021-07-29 02:55:00|2378.3|2376.8|2378.58|2377.08|2378.58|2377.08|2377.93|2376.43|0
1627527600000|2021-07-29 03:00:00|2378.6|2377.1|2378.63|2377.13|2378.88|2377.38|2378.39|2376.89|0
1627527900000|2021-07-29 03:05:00|2378.64|2377.14|2378.66|2377.16|2379.39|2377.89|2378.64|2377.14|0
1627528200000|2021-07-29 03:10:00|2378.65|2377.15|2378.7|2377.2|2378.93|2377.43|2378.42|2376.92|0
1627528500000|2021-07-29 03:15:00|2378.71|2377.21|2378.43|2376.93|2378.95|2377.45|2378.43|2376.93|0
1627528800000|2021-07-29 03:20:00|2378.44|2376.94|2377.93|2376.43|2378.45|2376.95|2377.92|2376.42|0
1627529100000|2021-07-29 03:25:00|2377.94|2376.44|2377.15|2375.65|2377.95|2376.45|2377.14|2375.64|0
1627529400000|2021-07-29 03:30:00|2377.16|2375.66|2377.68|2376.18|2377.93|2376.43|2377.16|2375.66|0
1627529700000|2021-07-29 03:35:00|2377.67|2376.17|2377.92|2376.42|2377.92|2376.42|2377.41|2375.91|0
1627530000000|2021-07-29 03:40:00|2377.89|2376.39|2377.92|2376.42|2378.2|2376.7|2377.67|2376.17|0
1627530300000|2021-07-29 03:45:00|2377.89|2376.39|2377.79|2376.29|2377.94|2376.44|2377.41|2375.91|0
1627530600000|2021-07-29 03:50:00|2377.69|2376.19|2377.42|2375.92|2377.69|2376.19|2377.39|2375.89|0
1627530900000|2021-07-29 03:55:00|2377.41|2375.91|2377.32|2375.82|2377.41|2375.91|2376.82|2375.32|0
1627531200000|2021-07-29 04:00:00|2377.33|2375.83|2377.57|2376.07|2377.69|2376.19|2377.3|2375.8|0
1627531500000|2021-07-29 04:05:00|2377.58|2376.08|2377.67|2376.17|2377.83|2376.33|2377.57|2376.07|0
1627531800000|2021-07-29 04:10:00|2377.69|2376.19|2378.35|2376.85|2378.36|2376.86|2377.69|2376.19|0
1627532100000|2021-07-29 04:15:00|2378.34|2376.84|2378.33|2376.83|2378.59|2377.09|2378.08|2376.58|0
1627532400000|2021-07-29 04:20:00|2378.32|2376.82|2378.6|2377.1|2378.6|2377.1|2378.32|2376.82|0
1627532700000|2021-07-29 04:25:00|2378.59|2377.09|2378.26|2376.76|2378.59|2377.09|2378.25|2376.75|0
1627533000000|2021-07-29 04:30:00|2378.22|2376.72|2378.8|2377.3|2378.92|2377.42|2378.14|2376.64|0
1627533300000|2021-07-29 04:35:00|2378.79|2377.29|2378.19|2376.69|2378.95|2377.45|2378.17|2376.67|0
1627533600000|2021-07-29 04:40:00|2378.22|2376.72|2378.17|2376.67|2378.53|2377.03|2378.17|2376.67|0
1627533900000|2021-07-29 04:45:00|2378.25|2376.75|2378.95|2377.45|2379.22|2377.72|2378.25|2376.75|0
1627534200000|2021-07-29 04:50:00|2378.94|2377.44|2378.42|2376.92|2378.95|2377.45|2378.17|2376.67|0
1627534500000|2021-07-29 04:55:00|2378.39|2376.89|2378.17|2376.67|2378.43|2376.93|2378.16|2376.66|0
1627534800000|2021-07-29 05:00:00|2378.19|2376.69|2378.27|2376.77|2378.92|2377.42|2378.16|2376.66|0
1627535100000|2021-07-29 05:05:00|2378.31|2376.81|2378.44|2376.94|2378.94|2377.44|2377.76|2376.26|0
1627535400000|2021-07-29 05:10:00|2378.47|2376.97|2378.3|2376.8|2378.99|2377.49|2378.29|2376.79|0
1627535700000|2021-07-29 05:15:00|2378.2|2376.7|2379.19|2377.69|2379.46|2377.96|2378.2|2376.7|0
1627536000000|2021-07-29 05:20:00|2379.2|2377.7|2379.32|2377.82|2379.73|2378.23|2378.94|2377.44|0
1627536300000|2021-07-29 05:25:00|2379.28|2377.78|2380.25|2378.75|2380.25|2378.75|2379.2|2377.7|0
1627536600000|2021-07-29 05:30:00|2380.18|2378.68|2380.54|2379.04|2381.07|2379.57|2379.76|2378.26|0
1627536900000|2021-07-29 05:35:00|2380.58|2379.08|2380.32|2378.82|2380.91|2379.41|2380.3|2378.8|0
1627537200000|2021-07-29 05:40:00|2380.36|2378.86|2380.82|2379.32|2380.9|2379.4|2380.29|2378.79|0
1627537500000|2021-07-29 05:45:00|2380.8|2379.3|2380.79|2379.29|2380.82|2379.32|2380.08|2378.58|0
1627537800000|2021-07-29 05:50:00|2380.77|2379.27|2380.32|2378.82|2380.77|2379.27|2380.02|2378.52|0
1627538100000|2021-07-29 05:55:00|2380.3|2378.8|2380.57|2379.07|2380.58|2379.08|2379.8|2378.3|0
1627538400000|2021-07-29 06:00:00|2380.64|2379.14|2382.36|2380.86|2382.85|2381.35|2380.37|2378.87|0
1627538700000|2021-07-29 06:05:00|2382.37|2380.87|2381.91|2380.41|2382.38|2380.88|2381.6|2380.1|0
1627539000000|2021-07-29 06:10:00|2381.92|2380.42|2383.47|2381.97|2383.98|2382.48|2381.92|2380.42|0
1627539300000|2021-07-29 06:15:00|2383.4|2381.9|2384.16|2382.66|2384.19|2382.69|2382.99|2381.49|0
1627539600000|2021-07-29 06:20:00|2384.04|2382.54|2385.29|2383.79|2385.31|2383.81|2383.54|2382.04|0
1627539900000|2021-07-29 06:25:00|2385.28|2383.78|2385.78|2384.28|2385.82|2384.32|2384.81|2383.31|0
1627540200000|2021-07-29 06:30:00|2385.77|2384.27|2386.24|2384.84|2387.49|2386.09|2384.12|2382.72|42
1627540500000|2021-07-29 06:35:00|2386.37|2384.97|2386.37|2384.97|2386.37|2384.97|2386.24|2384.84|27
1627540800000|2021-07-29 06:40:00|2386.87|2385.47|2387.37|2385.97|2387.37|2385.97|2386.87|2385.47|9
1627541100000|2021-07-29 06:45:00|2387.87|2386.47|2387.49|2386.09|2387.99|2386.59|2387.49|2386.09|17
1627541400000|2021-07-29 06:50:00|2387.37|2385.97|2387.37|2385.97|2388.62|2387.22|2387.12|2385.72|1
1627541700000|2021-07-29 06:55:00|2388.3|2386.8|2388.94|2387.44|2389.91|2388.41|2388.21|2386.71|0
1627542000000|2021-07-29 07:00:00|2388.86|2387.36|2386.92|2386.42|2391.42|2390.92|2386.42|2385.92|2861
1627542300000|2021-07-29 07:05:00|2386.79|2386.29|2384.17|2383.67|2387.54|2387.04|2383.42|2382.92|2665
1627542600000|2021-07-29 07:10:00|2384.04|2383.54|2387.42|2386.92|2387.42|2386.92|2382.42|2381.92|1575
1627542900000|2021-07-29 07:15:00|2387.29|2386.79|2382.79|2382.29|2387.54|2387.04|2382.17|2381.67|1200
1627543200000|2021-07-29 07:20:00|2382.92|2382.42|2384.67|2384.17|2385.92|2385.42|2382.17|2381.67|1377
1627543500000|2021-07-29 07:25:00|2384.79|2384.29|2384.17|2383.67|2385.92|2385.42|2383.67|2383.17|754
1627543800000|2021-07-29 07:30:00|2384.04|2383.54|2382.67|2382.17|2384.67|2384.17|2381.92|2381.42|1322
1627544100000|2021-07-29 07:35:00|2382.54|2382.04|2382.17|2381.67|2383.92|2383.42|2381.42|2380.92|823
1627544400000|2021-07-29 07:40:00|2382.38|2381.88|2382.88|2382.38|2382.88|2382.38|2380.38|2379.88|1454
1627544700000|2021-07-29 07:45:00|2383|2382.5|2384.13|2383.63|2384.63|2384.13|2382.63|2382.13|710
1627545000000|2021-07-29 07:50:00|2383.88|2383.38|2384.75|2384.25|2385.38|2384.88|2383.63|2383.13|393
1627545300000|2021-07-29 07:55:00|2384.63|2384.13|2384.63|2384.13|2385.13|2384.63|2383.13|2382.63|422
1627545600000|2021-07-29 08:00:00|2384.75|2384.25|2386.63|2386.13|2386.88|2386.38|2384.5|2384|731
1627545900000|2021-07-29 08:05:00|2386.5|2386|2386.13|2385.63|2386.5|2386|2384.13|2383.63|591
1627546200000|2021-07-29 08:10:00|2386|2385.5|2387|2386.5|2387.25|2386.75|2385.88|2385.38|366
1627546500000|2021-07-29 08:15:00|2386.88|2386.38|2384.38|2383.88|2387.38|2386.88|2383.88|2383.38|394
1627546800000|2021-07-29 08:20:00|2384.25|2383.75|2382.88|2382.38|2384.38|2383.88|2381.88|2381.38|917
1627547100000|2021-07-29 08:25:00|2383|2382.5|2384.5|2384|2384.5|2384|2382.88|2382.38|455
1627547400000|2021-07-29 08:30:00|2384.38|2383.88|2386.38|2385.88|2387.13|2386.63|2383.63|2383.13|598
1627547700000|2021-07-29 08:35:00|2386.5|2386|2386|2385.5|2386.63|2386.13|2385.63|2385.13|406
1627548000000|2021-07-29 08:40:00|2385.88|2385.38|2385.63|2385.13|2386.13|2385.63|2384.38|2383.88|407
1627548300000|2021-07-29 08:45:00|2385.75|2385.25|2385.88|2385.38|2386.13|2385.63|2384.63|2384.13|340
1627548600000|2021-07-29 08:50:00|2386|2385.5|2383.63|2383.13|2386.13|2385.63|2383.5|2383|344
1627548900000|2021-07-29 08:55:00|2383.5|2383|2384.88|2384.38|2384.88|2384.38|2383.25|2382.75|190
1627549200000|2021-07-29 09:00:00|2385|2384.5|2385.88|2385.38|2386.63|2386.13|2384.88|2384.38|511
1627549500000|2021-07-29 09:05:00|2385.75|2385.25|2384.88|2384.38|2385.75|2385.25|2384.38|2383.88|414
1627549800000|2021-07-29 09:10:00|2385|2384.5|2384.88|2384.38|2385.38|2384.88|2384.63|2384.13|393
1627550100000|2021-07-29 09:15:00|2384.63|2384.13|2384.38|2383.88|2385.13|2384.63|2384.38|2383.88|230
1627550400000|2021-07-29 09:20:00|2384.5|2384|2384.13|2383.63|2384.75|2384.25|2383.63|2383.13|320
1627550700000|2021-07-29 09:25:00|2384|2383.5|2383.63|2383.13|2384.5|2384|2383.25|2382.75|346
1627551000000|2021-07-29 09:30:00|2383.75|2383.25|2384.5|2384|2384.63|2384.13|2383.63|2383.13|191
1627551300000|2021-07-29 09:35:00|2384.63|2384.13|2386.25|2385.75|2386.63|2386.13|2384.13|2383.63|378
1627551600000|2021-07-29 09:40:00|2386.13|2385.63|2386.13|2385.63|2387|2386.5|2385.88|2385.38|305
1627551900000|2021-07-29 09:45:00|2386.25|2385.75|2384.63|2384.13|2386.63|2386.13|2384.13|2383.63|475
1627552200000|2021-07-29 09:50:00|2384.5|2384|2384.75|2384.25|2384.88|2384.38|2383.63|2383.13|436
1627552500000|2021-07-29 09:55:00|2384.88|2384.38|2385.38|2384.88|2385.38|2384.88|2384.38|2383.88|261
1627552800000|2021-07-29 10:00:00|2385.25|2384.75|2385.88|2385.38|2386|2385.5|2384.5|2384|475
1627553100000|2021-07-29 10:05:00|2385.63|2385.13|2385.38|2384.88|2386.63|2386.13|2385.38|2384.88|390
1627553400000|2021-07-29 10:10:00|2385.13|2384.63|2385.88|2385.38|2386.38|2385.88|2384.88|2384.38|291
1627553700000|2021-07-29 10:15:00|2386|2385.5|2386.38|2385.88|2386.88|2386.38|2386|2385.5|314
1627554000000|2021-07-29 10:20:00|2386.25|2385.75|2386.38|2385.88|2386.88|2386.38|2386.13|2385.63|325
1627554300000|2021-07-29 10:25:00|2386.25|2385.75|2386.5|2386|2386.63|2386.13|2385.38|2384.88|225
1627554600000|2021-07-29 10:30:00|2386.63|2386.13|2387.5|2387|2387.63|2387.13|2386.38|2385.88|303
1627554900000|2021-07-29 10:35:00|2387.63|2387.13|2385.88|2385.38|2387.63|2387.13|2385.38|2384.88|340
1627555200000|2021-07-29 10:40:00|2386|2385.5|2386.38|2385.88|2386.38|2385.88|2384.88|2384.38|227
1627555500000|2021-07-29 10:45:00|2386.25|2385.75|2386.63|2386.13|2386.63|2386.13|2385.38|2384.88|322
1627555800000|2021-07-29 10:50:00|2386.5|2386|2384.13|2383.63|2386.5|2386|2383.88|2383.38|648
1627556100000|2021-07-29 10:55:00|2384.25|2383.75|2387.38|2386.88|2387.38|2386.88|2384.25|2383.75|340
1627556400000|2021-07-29 11:00:00|2387.5|2387|2386.88|2386.38|2388|2387.5|2386.63|2386.13|774
1627556700000|2021-07-29 11:05:00|2387|2386.5|2386.63|2386.13|2387|2386.5|2385.63|2385.13|497
1627557000000|2021-07-29 11:10:00|2386.75|2386.25|2387.13|2386.63|2387.63|2387.13|2386.63|2386.13|279
1627557300000|2021-07-29 11:15:00|2387.25|2386.75|2385.38|2384.88|2387.38|2386.88|2385.38|2384.88|472
1627557600000|2021-07-29 11:20:00|2385.5|2385|2384.38|2383.88|2385.63|2385.13|2383.63|2383.13|482
1627557900000|2021-07-29 11:25:00|2384.5|2384|2385.13|2384.63|2385.5|2385|2384.5|2384|632
1627558200000|2021-07-29 11:30:00|2385|2384.5|2384.25|2383.75|2385.13|2384.63|2383.38|2382.88|298
1627558500000|2021-07-29 11:35:00|2384.13|2383.63|2384.88|2384.38|2385.13|2384.63|2384.13|2383.63|135
1627558800000|2021-07-29 11:40:00|2384.98|2384.48|2386.48|2385.98|2386.48|2385.98|2384.98|2384.48|170
1627559100000|2021-07-29 11:45:00|2386.23|2385.73|2386.35|2385.85|2386.48|2385.98|2385.23|2384.73|205
1627559400000|2021-07-29 11:50:00|2386.23|2385.73|2385.48|2384.98|2386.35|2385.85|2385.48|2384.98|122
1627559700000|2021-07-29 11:55:00|2385.6|2385.1|2385.73|2385.23|2385.98|2385.48|2385.23|2384.73|153
1627560000000|2021-07-29 12:00:00|2385.6|2385.1|2386.98|2386.48|2386.98|2386.48|2385.6|2385.1|248
1627560300000|2021-07-29 12:05:00|2386.85|2386.35|2386.48|2385.98|2387.23|2386.73|2385.98|2385.48|308
1627560600000|2021-07-29 12:10:00|2386.6|2386.1|2387.23|2386.73|2387.23|2386.73|2386.48|2385.98|189
1627560900000|2021-07-29 12:15:00|2387.1|2386.6|2386.23|2385.73|2387.23|2386.73|2385.98|2385.48|227
1627561200000|2021-07-29 12:20:00|2386.48|2385.98|2386.98|2386.48|2387.23|2386.73|2386.48|2385.98|170
1627561500000|2021-07-29 12:25:00|2386.85|2386.35|2386.73|2386.23|2387.48|2386.98|2386.73|2386.23|180
1627561800000|2021-07-29 12:30:00|2386.6|2386.1|2384.73|2384.23|2386.85|2386.35|2383.98|2383.48|415
1627562100000|2021-07-29 12:35:00|2384.85|2384.35|2384.73|2384.23|2384.98|2384.48|2383.73|2383.23|330
1627562400000|2021-07-29 12:40:00|2384.98|2384.48|2384.23|2383.73|2384.98|2384.48|2383.48|2382.98|491
1627562700000|2021-07-29 12:45:00|2383.98|2383.48|2384.23|2383.73|2384.48|2383.98|2383.23|2382.73|299
1627563000000|2021-07-29 12:50:00|2384.1|2383.6|2384.73|2384.23|2384.98|2384.48|2383.85|2383.35|585
1627563300000|2021-07-29 12:55:00|2384.6|2384.1|2384.23|2383.73|2384.98|2384.48|2384.1|2383.6|225
1627563600000|2021-07-29 13:00:00|2384.1|2383.6|2384.73|2384.23|2385.23|2384.73|2383.98|2383.48|436
1627563900000|2021-07-29 13:05:00|2384.6|2384.1|2384.23|2383.73|2384.98|2384.48|2384.23|2383.73|281
1627564200000|2021-07-29 13:10:00|2384.35|2383.85|2383.98|2383.48|2384.48|2383.98|2383.73|2383.23|375
1627564500000|2021-07-29 13:15:00|2383.85|2383.35|2384.73|2384.23|2384.98|2384.48|2383.85|2383.35|271
1627564800000|2021-07-29 13:20:00|2384.85|2384.35|2383.23|2382.73|2384.98|2384.48|2382.98|2382.48|331
1627565100000|2021-07-29 13:25:00|2383.1|2382.6|2382.6|2382.1|2383.73|2383.23|2382.6|2382.1|348
1627565400000|2021-07-29 13:30:00|2382.48|2381.98|2383.48|2382.98|2384.23|2383.73|2382.23|2381.73|776
1627565700000|2021-07-29 13:35:00|2383.73|2383.23|2385.23|2384.73|2385.23|2384.73|2383.48|2382.98|582
1627566000000|2021-07-29 13:40:00|2385.1|2384.6|2384.98|2384.48|2386.23|2385.73|2384.85|2384.35|608
1627566300000|2021-07-29 13:45:00|2385.23|2384.73|2385.48|2384.98|2385.6|2385.1|2383.6|2383.1|392
1627566600000|2021-07-29 13:50:00|2385.35|2384.85|2384.73|2384.23|2385.98|2385.48|2384.73|2384.23|553
1627566900000|2021-07-29 13:55:00|2384.6|2384.1|2385.23|2384.73|2386.1|2385.6|2384.48|2383.98|461
1627567200000|2021-07-29 14:00:00|2385.48|2384.98|2384.48|2383.98|2385.73|2385.23|2383.98|2383.48|720
1627567500000|2021-07-29 14:05:00|2384.35|2383.85|2384.23|2383.73|2384.98|2384.48|2383.6|2383.1|627
1627567800000|2021-07-29 14:10:00|2383.86|2383.36|2383.86|2383.36|2384.36|2383.86|2383.23|2382.73|470
1627568100000|2021-07-29 14:15:00|2383.73|2383.23|2385.11|2384.61|2385.36|2384.86|2383.61|2383.11|587
1627568400000|2021-07-29 14:20:00|2384.98|2384.48|2384.61|2384.11|2385.36|2384.86|2384.36|2383.86|396
1627568700000|2021-07-29 14:25:00|2384.36|2383.86|2385.11|2384.61|2385.11|2384.61|2384.11|2383.61|412
1627569000000|2021-07-29 14:30:00|2384.98|2384.48|2383.86|2383.36|2384.98|2384.48|2383.61|2383.11|500
1627569300000|2021-07-29 14:35:00|2384.11|2383.61|2382.86|2382.36|2384.11|2383.61|2382.48|2381.98|668
1627569600000|2021-07-29 14:40:00|2383.11|2382.61|2382.61|2382.11|2383.11|2382.61|2381.98|2381.48|565
1627569900000|2021-07-29 14:45:00|2382.86|2382.36|2384.11|2383.61|2384.36|2383.86|2382.61|2382.11|442
1627570200000|2021-07-29 14:50:00|2383.98|2383.48|2383.11|2382.61|2383.98|2383.48|2382.11|2381.61|629
1627570500000|2021-07-29 14:55:00|2383.36|2382.86|2383.36|2382.86|2383.73|2383.23|2382.86|2382.36|567
1627570800000|2021-07-29 15:00:00|2383.48|2382.98|2382.86|2382.36|2384.36|2383.86|2381.86|2381.36|804
1627571100000|2021-07-29 15:05:00|2382.61|2382.11|2382.61|2382.11|2382.86|2382.36|2382.11|2381.61|569
1627571400000|2021-07-29 15:10:00|2382.48|2381.98|2381.86|2381.36|2382.61|2382.11|2381.36|2380.86|708
1627571700000|2021-07-29 15:15:00|2382.11|2381.61|2383.61|2383.11|2383.86|2383.36|2381.86|2381.36|1202
1627572000000|2021-07-29 15:20:00|2383.86|2383.36|2383.99|2382.49|2384.61|2384.11|2383.36|2382.49|2255
1627572300000|2021-07-29 15:25:00|2384|2382.5|2384.47|2382.97|2384.54|2383.04|2383.11|2381.61|481
1627572600000|2021-07-29 15:30:00|2384.4|2382.9|2385.31|2383.91|2385.93|2384.53|2384.06|2382.66|114
1627572900000|2021-07-29 15:35:00|2385.06|2383.66|2384.18|2382.78|2385.06|2383.66|2384.18|2382.78|192
1627573200000|2021-07-29 15:40:00|2384.31|2382.91|2385.06|2383.66|2385.06|2383.66|2384.31|2382.91|3
1627573500000|2021-07-29 15:45:00|2386.43|2385.03|2385.06|2383.66|2386.43|2385.03|2384.81|2383.41|1
1627573800000|2021-07-29 15:50:00|2384.93|2383.53|2385.56|2384.16|2385.68|2384.28|2384.31|2382.91|51
1627574100000|2021-07-29 15:55:00|2385.68|2384.28|2384.36|2382.86|2385.68|2384.28|2384.06|2382.66|53
1627574400000|2021-07-29 16:00:00|2384.43|2382.93|2385.13|2383.63|2385.37|2383.87|2384.34|2382.84|0
1627574700000|2021-07-29 16:05:00|2385.12|2383.62|2386.07|2384.57|2386.07|2384.57|2385.12|2383.62|0
1627575000000|2021-07-29 16:10:00|2386.06|2384.56|2386.4|2384.9|2386.45|2384.95|2386.06|2384.56|0
1627575300000|2021-07-29 16:15:00|2386.33|2384.83|2386.96|2385.46|2386.96|2385.46|2386.16|2384.66|0
1627575600000|2021-07-29 16:20:00|2386.94|2385.44|2386.93|2385.43|2386.96|2385.46|2386.66|2385.16|0
1627575900000|2021-07-29 16:25:00|2386.94|2385.44|2386.66|2385.16|2386.98|2385.48|2386.41|2384.91|0
1627576200000|2021-07-29 16:30:00|2386.74|2385.24|2386.43|2384.93|2387.19|2385.69|2386.31|2384.81|0
1627576500000|2021-07-29 16:35:00|2386.44|2384.94|2387.13|2385.63|2387.18|2385.68|2386.43|2384.93|0
1627576800000|2021-07-29 16:40:00|2387.06|2385.56|2386.29|2384.79|2387.06|2385.56|2386.27|2384.77|0
1627577100000|2021-07-29 16:45:00|2386.27|2384.77|2385.64|2384.14|2386.27|2384.77|2385.39|2383.89|0
1627577400000|2021-07-29 16:50:00|2385.65|2384.15|2385.69|2384.19|2385.72|2384.22|2385.4|2383.9|0
1627577700000|2021-07-29 16:55:00|2385.71|2384.21|2385.67|2384.17|2385.71|2384.21|2385.13|2383.63|0
1627578000000|2021-07-29 17:00:00|2385.6|2384.1|2385.52|2384.02|2385.77|2384.27|2385.42|2383.92|0
1627578300000|2021-07-29 17:05:00|2385.6|2384.1|2385.55|2384.05|2385.79|2384.29|2385.26|2383.76|0
1627578600000|2021-07-29 17:10:00|2385.54|2384.04|2385.83|2384.33|2385.83|2384.33|2385.3|2383.8|0
1627578900000|2021-07-29 17:15:00|2385.82|2384.32|2385.52|2384.02|2386.11|2384.61|2385.49|2383.99|0
1627579200000|2021-07-29 17:20:00|2385.51|2384.01|2385.83|2384.33|2385.86|2384.36|2385.49|2383.99|0
1627579500000|2021-07-29 17:25:00|2385.81|2384.31|2386.13|2384.63|2386.4|2384.9|2385.56|2384.06|0
1627579800000|2021-07-29 17:30:00|2386.12|2384.62|2386.13|2384.63|2386.38|2384.88|2385.86|2384.36|0
1627580100000|2021-07-29 17:35:00|2386.14|2384.64|2386.06|2384.56|2386.38|2384.88|2385.55|2384.05|0
1627580400000|2021-07-29 17:40:00|2386.08|2384.58|2385.84|2384.34|2386.08|2384.58|2385.56|2384.06|0
1627580700000|2021-07-29 17:45:00|2385.83|2384.33|2385.83|2384.33|2386.09|2384.59|2385.68|2384.18|0
1627581000000|2021-07-29 17:50:00|2385.81|2384.31|2386.05|2384.55|2386.08|2384.58|2385.55|2384.05|0
1627581300000|2021-07-29 17:55:00|2386.06|2384.56|2385.78|2384.28|2386.06|2384.56|2385.36|2383.86|0
1627581600000|2021-07-29 18:00:00|2385.8|2384.3|2385.99|2384.49|2386.25|2384.75|2385.71|2384.21|0
1627581900000|2021-07-29 18:05:00|2385.97|2384.47|2385.72|2384.22|2386.01|2384.51|2385.71|2384.21|0
1627582200000|2021-07-29 18:10:00|2385.74|2384.24|2386.29|2384.79|2386.29|2384.79|2385.74|2384.24|0
1627582500000|2021-07-29 18:15:00|2386.28|2384.78|2385.94|2384.44|2386.28|2384.78|2385.69|2384.19|0
1627582800000|2021-07-29 18:20:00|2385.96|2384.46|2385.39|2383.89|2385.96|2384.46|2385.37|2383.87|0
1627583100000|2021-07-29 18:25:00|2385.4|2383.9|2385.4|2383.9|2385.44|2383.94|2385.12|2383.62|0
1627583400000|2021-07-29 18:30:00|2385.41|2383.91|2385.31|2383.81|2385.43|2383.93|2385.3|2383.8|0
1627583700000|2021-07-29 18:35:00|2385.33|2383.83|2384.23|2382.73|2385.33|2383.83|2384.21|2382.71|0
1627584000000|2021-07-29 18:40:00|2384.21|2382.71|2384.25|2382.75|2384.77|2383.27|2384.21|2382.71|0
1627584300000|2021-07-29 18:45:00|2384.27|2382.77|2384.56|2383.06|2384.57|2383.07|2384.23|2382.73|0
1627584600000|2021-07-29 18:50:00|2384.57|2383.07|2384.29|2382.79|2384.84|2383.34|2384.26|2382.76|0
1627584900000|2021-07-29 18:55:00|2384.3|2382.8|2384.32|2382.82|2384.59|2383.09|2384.29|2382.79|0
1627585200000|2021-07-29 19:00:00|2384.31|2382.81|2383.76|2382.26|2384.32|2382.82|2383.62|2382.12|0
1627585500000|2021-07-29 19:05:00|2383.75|2382.25|2383.79|2382.29|2383.85|2382.35|2383.52|2382.02|0
1627585800000|2021-07-29 19:10:00|2383.78|2382.28|2383.22|2381.72|2383.79|2382.29|2383.22|2381.72|0
1627586100000|2021-07-29 19:15:00|2383.24|2381.74|2383.24|2381.74|2383.51|2382.01|2383.21|2381.71|0
1627586400000|2021-07-29 19:20:00|2383.22|2381.72|2383.14|2381.64|2383.4|2381.9|2383.12|2381.62|0
1627586700000|2021-07-29 19:25:00|2383.12|2381.62|2383.1|2381.6|2383.42|2381.92|2383.1|2381.6|0
1627587000000|2021-07-29 19:30:00|2383.11|2381.61|2382.57|2381.07|2383.11|2381.61|2382.54|2381.04|0
1627587300000|2021-07-29 19:35:00|2382.58|2381.08|2383.39|2381.89|2383.42|2381.92|2382.57|2381.07|0
1627587600000|2021-07-29 19:40:00|2383.4|2381.9|2383.39|2381.89|2383.4|2381.9|2382.8|2381.3|0
1627587900000|2021-07-29 19:45:00|2383.37|2381.87|2383.32|2381.82|2383.43|2381.93|2382.93|2381.43|0
1627588200000|2021-07-29 19:50:00|2383.3|2381.8|2383.74|2382.24|2384.51|2383.01|2382.97|2381.47|0
1627588500000|2021-07-29 19:55:00|2383.75|2382.25|2382.54|2381.04|2383.75|2382.25|2382.47|2380.97|0
1627588800000|2021-07-29 20:00:00|2382.48|2380.98|2380.76|2379.26|2382.66|2381.16|2379.53|2378.03|0
1627589100000|2021-07-29 20:05:00|2380.78|2379.28|2379.91|2378.41|2380.86|2379.36|2379.65|2378.15|0
1627589400000|2021-07-29 20:10:00|2379.89|2378.39|2379.31|2377.81|2380.01|2378.51|2378.7|2377.2|0
1627589700000|2021-07-29 20:15:00|2379.3|2377.8|2379.8|2378.3|2379.8|2378.3|2379.21|2377.71|0
1627590000000|2021-07-29 20:20:00|2379.79|2378.29|2379.65|2378.15|2379.91|2378.41|2379.65|2378.15|0
1627590300000|2021-07-29 20:25:00|2379.67|2378.17|2379.03|2377.53|2379.8|2378.3|2378.7|2377.2|0
1627590600000|2021-07-29 20:30:00|2379.04|2377.54|2376.78|2375.28|2379.09|2377.59|2376.71|2375.21|0
1627590900000|2021-07-29 20:35:00|2376.77|2375.27|2376.77|2375.27|2377.51|2376.01|2376.25|2374.75|0
1627591200000|2021-07-29 20:40:00|2376.75|2375.25|2375.4|2373.9|2376.75|2375.25|2374.99|2373.49|0
1627591500000|2021-07-29 20:45:00|2375.41|2373.91|2375.61|2374.11|2376.61|2375.11|2375.25|2373.75|0
1627591800000|2021-07-29 20:50:00|2375.62|2374.12|2376.73|2375.23|2376.95|2375.45|2375.61|2374.11|0
1627592100000|2021-07-29 20:55:00|2376.72|2375.22|2375.92|2374.42|2377|2375.5|2374.95|2373.45|0
1627592400000|2021-07-29 21:00:00|2375.88|2374.38|2375.88|2374.38|2375.88|2374.38|2375.31|2373.81|0
1627592700000|2021-07-29 21:05:00|2375.79|2374.29|2376.14|2374.64|2376.14|2374.64|2375.79|2374.29|0
1627593000000|2021-07-29 21:10:00|2376.09|2374.59|2376.23|2374.73|2376.28|2374.78|2376.06|2374.56|0
1627593300000|2021-07-29 21:15:00|2376.28|2374.78|2376.39|2374.89|2376.47|2374.97|2376.15|2374.65|0
1627593600000|2021-07-29 21:20:00|2376.52|2375.02|2376.08|2374.58|2376.56|2375.06|2376.04|2374.54|0
1627593900000|2021-07-29 21:25:00|2375.95|2374.45|2375.99|2374.49|2376.17|2374.67|2375.95|2374.45|0
1627594200000|2021-07-29 21:30:00|2376.08|2374.58|2375.91|2374.41|2376.08|2374.58|2375.82|2374.32|0
1627594500000|2021-07-29 21:35:00|2375.95|2374.45|2375.91|2374.41|2375.95|2374.45|2375.78|2374.28|0
1627594800000|2021-07-29 21:40:00|2375.86|2374.36|2375.88|2374.38|2375.91|2374.41|2375.78|2374.28|0
1627595100000|2021-07-29 21:45:00|2375.92|2374.42|2375.38|2373.88|2375.92|2374.42|2375.22|2373.72|0
1627595400000|2021-07-29 21:50:00|2375.33|2373.83|2375.11|2373.61|2375.33|2373.83|2374.9|2373.4|0
1627595700000|2021-07-29 21:55:00|2375.16|2373.66|2374.68|2373.18|2375.16|2373.66|2374.68|2373.18|0
1627596000000|2021-07-29 22:00:00|2374.47|2372.97|2376.15|2374.65|2376.15|2374.65|2374.47|2372.97|0
1627596300000|2021-07-29 22:05:00|2376.16|2374.66|2376.77|2375.27|2376.77|2375.27|2376.16|2374.66|0
1627596600000|2021-07-29 22:10:00|2376.82|2375.32|2376.52|2375.02|2376.88|2375.38|2376.41|2374.91|0
1627596900000|2021-07-29 22:15:00|2376.53|2375.03|2376.78|2375.28|2377.2|2375.7|2376.52|2375.02|0
1627597200000|2021-07-29 22:20:00|2376.83|2375.33|2375.99|2374.49|2376.88|2375.38|2375.99|2374.49|0
1627597500000|2021-07-29 22:25:00|2376.01|2374.51|2376.5|2375|2377.18|2375.68|2375.99|2374.49|0
1627597800000|2021-07-29 22:30:00|2376.51|2375.01|2375.97|2374.47|2376.71|2375.21|2375.82|2374.32|0
1627598100000|2021-07-29 22:35:00|2375.99|2374.49|2375.82|2374.32|2376.29|2374.79|2375.61|2374.11|0
1627598400000|2021-07-29 22:40:00|2375.8|2374.3|2375.72|2374.22|2375.83|2374.33|2375.39|2373.89|0
1627598700000|2021-07-29 22:45:00|2375.73|2374.23|2375.98|2374.48|2376.19|2374.69|2375.73|2374.23|0
1627599000000|2021-07-29 22:50:00|2375.97|2374.47|2375.6|2374.1|2375.97|2374.47|2375.51|2374.01|0
1627599300000|2021-07-29 22:55:00|2375.62|2374.12|2375.96|2374.46|2376.06|2374.56|2375.38|2373.88|0
1627599600000|2021-07-29 23:00:00|2375.97|2374.47|2375.28|2373.78|2376.22|2374.72|2374.85|2373.35|0
1627599900000|2021-07-29 23:05:00|2375.29|2373.79|2374.06|2372.56|2375.49|2373.99|2373.95|2372.45|0
1627600200000|2021-07-29 23:10:00|2374.07|2372.57|2374.38|2372.88|2374.64|2373.14|2373.74|2372.24|0
1627600500000|2021-07-29 23:15:00|2374.39|2372.89|2374.59|2373.09|2374.7|2373.2|2374.38|2372.88|0
1627600800000|2021-07-29 23:20:00|2374.61|2373.11|2373.95|2372.45|2374.7|2373.2|2373.95|2372.45|0
1627601100000|2021-07-29 23:25:00|2373.96|2372.46|2374.48|2372.98|2374.59|2373.09|2373.85|2372.35|0
1627601400000|2021-07-29 23:30:00|2374.46|2372.96|2374.48|2372.98|2374.59|2373.09|2374.27|2372.77|0
1627601700000|2021-07-29 23:35:00|2374.49|2372.99|2374.24|2372.74|2374.7|2373.2|2374.08|2372.58|0
1627602000000|2021-07-29 23:40:00|2374.23|2372.73|2373.29|2371.79|2374.5|2373|2373.19|2371.69|0
1627602300000|2021-07-29 23:45:00|2373.3|2371.8|2373.11|2371.61|2373.98|2372.48|2373.11|2371.61|0
1627602600000|2021-07-29 23:50:00|2373.12|2371.62|2372.15|2370.65|2373.22|2371.72|2371.72|2370.22|0
1627602900000|2021-07-29 23:55:00|2372.14|2370.64|2371.95|2370.45|2372.53|2371.03|2371.74|2370.24|0
1627603200000|2021-07-30 00:00:00|2371.93|2370.43|2369.88|2368.38|2371.93|2370.43|2369.54|2368.04|0
1627603500000|2021-07-30 00:05:00|2369.86|2368.36|2371.09|2369.59|2371.09|2369.59|2369.77|2368.27|0
1627603800000|2021-07-30 00:10:00|2371.11|2369.61|2372.78|2371.28|2372.88|2371.38|2370.98|2369.48|0
1627604100000|2021-07-30 00:15:00|2372.76|2371.26|2376.17|2374.67|2377.52|2376.02|2372.63|2371.13|0
1627604400000|2021-07-30 00:20:00|2376.16|2374.66|2375.74|2374.24|2376.68|2375.18|2375.39|2373.89|0
1627604700000|2021-07-30 00:25:00|2375.73|2374.23|2375.91|2374.41|2376.41|2374.91|2374.8|2373.3|0
1627605000000|2021-07-30 00:30:00|2375.93|2374.43|2374.46|2372.96|2376.21|2374.71|2374.31|2372.81|0
1627605300000|2021-07-30 00:35:00|2374.36|2372.86|2374.85|2373.35|2374.87|2373.37|2373.55|2372.05|0
1627605600000|2021-07-30 00:40:00|2374.86|2373.36|2374.93|2373.43|2375.19|2373.69|2373.87|2372.37|0
1627605900000|2021-07-30 00:45:00|2374.92|2373.42|2372.61|2371.11|2375.06|2373.56|2371.16|2369.66|0
1627606200000|2021-07-30 00:50:00|2372.64|2371.14|2371.4|2369.9|2373.23|2371.73|2371.2|2369.7|0
1627606500000|2021-07-30 00:55:00|2371.37|2369.87|2372|2370.5|2372.45|2370.95|2370.89|2369.39|0
1627606800000|2021-07-30 01:00:00|2371.99|2370.49|2372.53|2371.03|2372.77|2371.27|2371.49|2369.99|0
1627607100000|2021-07-30 01:05:00|2372.52|2371.02|2373.15|2371.65|2373.33|2371.83|2372.5|2371|0
1627607400000|2021-07-30 01:10:00|2373.16|2371.66|2372.36|2370.86|2373.53|2372.03|2372|2370.5|0
1627607700000|2021-07-30 01:15:00|2372.32|2370.82|2372.46|2370.96|2373.27|2371.77|2371.58|2370.08|0
1627608000000|2021-07-30 01:20:00|2372.23|2370.73|2371.24|2369.74|2372.23|2370.73|2371.23|2369.73|0
1627608300000|2021-07-30 01:25:00|2371.28|2369.78|2370.39|2368.89|2371.76|2370.26|2369.91|2368.41|0
1627608600000|2021-07-30 01:30:00|2370.41|2368.91|2371.24|2369.74|2371.98|2370.48|2370.39|2368.89|0
1627608900000|2021-07-30 01:35:00|2371.23|2369.73|2370.28|2368.78|2371.31|2369.81|2370.01|2368.51|0
1627609200000|2021-07-30 01:40:00|2370.27|2368.77|2370.06|2368.56|2370.27|2368.77|2369.76|2368.26|0
1627609500000|2021-07-30 01:45:00|2370.05|2368.55|2369.59|2368.09|2370.33|2368.83|2369.31|2367.81|0
1627609800000|2021-07-30 01:50:00|2369.57|2368.07|2370.35|2368.85|2370.45|2368.95|2368.59|2367.09|0
1627610100000|2021-07-30 01:55:00|2370.36|2368.86|2370.25|2368.75|2370.99|2369.49|2369.53|2368.03|0
1627610400000|2021-07-30 02:00:00|2370.24|2368.74|2370.24|2368.74|2370.78|2369.28|2370|2368.5|0
1627610700000|2021-07-30 02:05:00|2370.25|2368.75|2370.56|2369.06|2370.84|2369.34|2369.77|2368.27|0
1627611000000|2021-07-30 02:10:00|2370.55|2369.05|2372.14|2370.64|2372.14|2370.64|2370.06|2368.56|0
1627611300000|2021-07-30 02:15:00|2372.13|2370.63|2373.48|2371.98|2373.48|2371.98|2371.89|2370.39|0
1627611600000|2021-07-30 02:20:00|2373.46|2371.96|2373.96|2372.46|2373.99|2372.49|2373.2|2371.7|0
1627611900000|2021-07-30 02:25:00|2373.95|2372.45|2374.2|2372.7|2374.48|2372.98|2373.71|2372.21|0
1627612200000|2021-07-30 02:30:00|2374.21|2372.71|2374.21|2372.71|2374.71|2373.21|2373.95|2372.45|0
1627612500000|2021-07-30 02:35:00|2374.2|2372.7|2373.31|2371.81|2374.21|2372.71|2372.95|2371.45|0
1627612800000|2021-07-30 02:40:00|2373.35|2371.85|2373.55|2372.05|2374.08|2372.58|2372.93|2371.43|0
1627613100000|2021-07-30 02:45:00|2373.51|2372.01|2374.08|2372.58|2374.08|2372.58|2373.08|2371.58|0
1627613400000|2021-07-30 02:50:00|2374.09|2372.59|2373.07|2371.57|2374.34|2372.84|2373.07|2371.57|0
1627613700000|2021-07-30 02:55:00|2373.05|2371.55|2373.37|2371.87|2373.61|2372.11|2372.55|2371.05|0
1627614000000|2021-07-30 03:00:00|2373.38|2371.88|2374.62|2373.12|2374.87|2373.37|2373.38|2371.88|0
1627614300000|2021-07-30 03:05:00|2374.61|2373.11|2373.99|2372.49|2374.87|2373.37|2373.85|2372.35|0
1627614600000|2021-07-30 03:10:00|2373.95|2372.45|2373.87|2372.37|2374.63|2373.13|2373.87|2372.37|0
1627614900000|2021-07-30 03:15:00|2373.88|2372.38|2373.88|2372.38|2374.38|2372.88|2373.87|2372.37|0
1627615200000|2021-07-30 03:20:00|2373.92|2372.42|2371.51|2370.01|2373.99|2372.49|2371.49|2369.99|0
1627615500000|2021-07-30 03:25:00|2371.5|2370|2371.54|2370.04|2371.8|2370.3|2371.01|2369.51|0
1627615800000|2021-07-30 03:30:00|2371.53|2370.03|2371.83|2370.33|2372.32|2370.82|2371.03|2369.53|0
1627616100000|2021-07-30 03:35:00|2371.82|2370.32|2371.83|2370.33|2372.33|2370.83|2371.35|2369.85|0
1627616400000|2021-07-30 03:40:00|2371.84|2370.34|2371.46|2369.96|2372.08|2370.58|2370.92|2369.42|0
1627616700000|2021-07-30 03:45:00|2371.43|2369.93|2370.86|2369.36|2371.88|2370.38|2370.61|2369.11|0
1627617000000|2021-07-30 03:50:00|2370.88|2369.38|2370.6|2369.1|2371.39|2369.89|2370.48|2368.98|0
1627617300000|2021-07-30 03:55:00|2370.53|2369.03|2370.64|2369.14|2370.88|2369.38|2370.35|2368.85|0
1627617600000|2021-07-30 04:00:00|2370.65|2369.15|2370.41|2368.91|2371.17|2369.67|2370.41|2368.91|0
1627617900000|2021-07-30 04:05:00|2370.42|2368.92|2370.65|2369.15|2370.91|2369.41|2370.38|2368.88|0
1627618200000|2021-07-30 04:10:00|2370.63|2369.13|2371.22|2369.72|2371.22|2369.72|2370.4|2368.9|0
1627618500000|2021-07-30 04:15:00|2371.15|2369.65|2370.35|2368.85|2371.15|2369.65|2370.24|2368.74|0
1627618800000|2021-07-30 04:20:00|2370.31|2368.81|2370.26|2368.76|2370.63|2369.13|2370|2368.5|0
1627619100000|2021-07-30 04:25:00|2370.27|2368.77|2369.52|2368.02|2370.29|2368.79|2369.51|2368.01|0
1627619400000|2021-07-30 04:30:00|2369.45|2367.95|2368.93|2367.43|2369.45|2367.95|2368.7|2367.2|0
1627619700000|2021-07-30 04:35:00|2368.92|2367.42|2369.68|2368.18|2369.93|2368.43|2368.78|2367.28|0
1627620000000|2021-07-30 04:40:00|2369.75|2368.25|2370.14|2368.64|2370.16|2368.66|2369.68|2368.18|0
1627620300000|2021-07-30 04:45:00|2370.11|2368.61|2369.93|2368.43|2370.36|2368.86|2369.73|2368.23|0
1627620600000|2021-07-30 04:50:00|2369.95|2368.45|2369.89|2368.39|2370.38|2368.88|2369.51|2368.01|0
1627620900000|2021-07-30 04:55:00|2369.88|2368.38|2370.68|2369.18|2370.72|2369.22|2369.39|2367.89|0
1627621200000|2021-07-30 05:00:00|2370.61|2369.11|2369.89|2368.39|2370.65|2369.15|2368.32|2366.82|0
1627621500000|2021-07-30 05:05:00|2369.9|2368.4|2369.65|2368.15|2370.65|2369.15|2369.37|2367.87|0
1627621800000|2021-07-30 05:10:00|2369.64|2368.14|2368.13|2366.63|2369.65|2368.15|2367.65|2366.15|0
1627622100000|2021-07-30 05:15:00|2368.12|2366.62|2367.6|2366.1|2368.13|2366.63|2366.83|2365.33|0
1627622400000|2021-07-30 05:20:00|2367.61|2366.11|2367.79|2366.29|2367.79|2366.29|2366.7|2365.2|0
1627622700000|2021-07-30 05:25:00|2367.78|2366.28|2368.38|2366.88|2369.06|2367.56|2367.52|2366.02|0
1627623000000|2021-07-30 05:30:00|2368.39|2366.89|2370.9|2369.4|2370.9|2369.4|2368.13|2366.63|0
1627623300000|2021-07-30 05:35:00|2370.89|2369.39|2370.74|2369.24|2372.41|2370.91|2370.49|2368.99|0
1627623600000|2021-07-30 05:40:00|2370.77|2369.27|2371.46|2369.96|2371.69|2370.19|2370.18|2368.68|0
1627623900000|2021-07-30 05:45:00|2371.47|2369.97|2371.52|2370.02|2371.88|2370.38|2370.76|2369.26|0
1627624200000|2021-07-30 05:50:00|2371.51|2370.01|2370.26|2368.76|2371.51|2370.01|2370.01|2368.51|0
1627624500000|2021-07-30 05:55:00|2370.27|2368.77|2369|2367.5|2370.52|2369.02|2369|2367.5|0
1627624800000|2021-07-30 06:00:00|2369.01|2367.51|2373.76|2372.26|2374.02|2372.52|2368.76|2367.26|0
1627625100000|2021-07-30 06:05:00|2373.9|2372.4|2373.7|2372.2|2374.75|2373.25|2373.49|2371.99|0
1627625400000|2021-07-30 06:10:00|2373.66|2372.16|2374.55|2373.05|2374.55|2373.05|2373.36|2371.86|0
1627625700000|2021-07-30 06:15:00|2374.54|2373.04|2375.01|2373.51|2375.49|2373.99|2373.82|2372.32|0
1627626000000|2021-07-30 06:20:00|2375.03|2373.53|2374.4|2372.9|2375.52|2374.02|2374.4|2372.9|0
1627626300000|2021-07-30 06:25:00|2374.39|2372.89|2372.09|2370.59|2374.4|2372.9|2372.07|2370.57|0
1627626600000|2021-07-30 06:30:00|2372.16|2370.66|2373.68|2372.28|2374.18|2372.78|2372.05|2370.55|69
1627626900000|2021-07-30 06:35:00|2373.56|2372.16|2373.31|2371.91|2373.68|2372.28|2373.31|2371.91|31
1627627200000|2021-07-30 06:40:00|2373.56|2372.16|2373.68|2372.28|2373.68|2372.28|2373.31|2371.91|17
1627627500000|2021-07-30 06:45:00|2373.56|2372.16|2373.56|2372.16|2373.81|2372.41|2373.56|2372.16|12
1627627800000|2021-07-30 06:50:00|2373.43|2372.03|2373.18|2371.78|2373.43|2372.03|2372.68|2371.28|137
1627628100000|2021-07-30 06:55:00|2372.85|2371.35|2374.85|2373.35|2375.31|2373.81|2372.84|2371.34|0
1627628400000|2021-07-30 07:00:00|2374.63|2373.13|2367.86|2367.36|2374.7|2373.61|2367.61|2367.11|3499
1627628700000|2021-07-30 07:05:00|2367.73|2367.23|2363.61|2363.11|2367.73|2367.23|2363.61|2363.11|2916
1627629000000|2021-07-30 07:10:00|2363.23|2362.73|2360.11|2359.61|2363.36|2362.86|2359.36|2358.86|2166
1627629300000|2021-07-30 07:15:00|2359.98|2359.48|2363.11|2362.61|2365.36|2364.86|2356.98|2356.48|2509
1627629600000|2021-07-30 07:20:00|2363.36|2362.86|2357.86|2357.36|2363.48|2362.98|2357.61|2357.11|1372
1627629900000|2021-07-30 07:25:00|2357.61|2357.11|2354.98|2354.48|2358.86|2358.36|2354.86|2354.36|2004
1627630200000|2021-07-30 07:30:00|2355.11|2354.61|2355.86|2355.36|2357.86|2357.36|2353.98|2353.48|1429
1627630500000|2021-07-30 07:35:00|2355.73|2355.23|2355.11|2354.61|2356.11|2355.61|2353.61|2353.11|1116
1627630800000|2021-07-30 07:40:00|2355.44|2354.94|2354.44|2353.94|2355.69|2355.19|2352.94|2352.44|1269
1627631100000|2021-07-30 07:45:00|2354.19|2353.69|2357.69|2357.19|2357.94|2357.44|2353.69|2353.19|910
1627631400000|2021-07-30 07:50:00|2357.81|2357.31|2359.19|2358.69|2359.19|2358.69|2356.69|2356.19|613
1627631700000|2021-07-30 07:55:00|2359.06|2358.56|2360.19|2359.69|2360.69|2360.19|2358.69|2358.19|612
1627632000000|2021-07-30 08:00:00|2360.06|2359.56|2360.19|2359.69|2360.69|2360.19|2357.69|2357.19|504
1627632300000|2021-07-30 08:05:00|2359.94|2359.44|2363.19|2362.69|2363.19|2362.69|2359.19|2358.69|637
1627632600000|2021-07-30 08:10:00|2363.31|2362.81|2366.94|2366.44|2367.19|2366.69|2363.19|2362.69|994
1627632900000|2021-07-30 08:15:00|2366.81|2366.31|2369.19|2368.69|2369.81|2369.31|2366.69|2366.19|942
1627633200000|2021-07-30 08:20:00|2369.06|2368.56|2370.44|2369.94|2371.19|2370.69|2368.94|2368.44|762
1627633500000|2021-07-30 08:25:00|2370.56|2370.06|2367.44|2366.94|2370.69|2370.19|2367.06|2366.56|1002
1627633800000|2021-07-30 08:30:00|2367.31|2366.81|2368.19|2367.69|2368.69|2368.19|2366.69|2366.19|711
1627634100000|2021-07-30 08:35:00|2368.44|2367.94|2369.69|2369.19|2370.44|2369.94|2368.19|2367.69|624
1627634400000|2021-07-30 08:40:00|2369.56|2369.06|2368.19|2367.69|2369.69|2369.19|2366.19|2365.69|691
1627634700000|2021-07-30 08:45:00|2368.06|2367.56|2367.69|2367.19|2368.19|2367.69|2365.81|2365.31|552
1627635000000|2021-07-30 08:50:00|2367.44|2366.94|2365.94|2365.44|2367.69|2367.19|2365.69|2365.19|502
1627635300000|2021-07-30 08:55:00|2365.81|2365.31|2366.56|2366.06|2366.69|2366.19|2365.56|2365.06|244
1627635600000|2021-07-30 09:00:00|2366.44|2365.94|2366.44|2365.94|2366.81|2366.31|2365.19|2364.69|456
1627635900000|2021-07-30 09:05:00|2366.69|2366.19|2366.94|2366.44|2367.19|2366.69|2365.69|2365.19|498
1627636200000|2021-07-30 09:10:00|2367.19|2366.69|2366.94|2366.44|2368.19|2367.69|2366.69|2366.19|467
1627636500000|2021-07-30 09:15:00|2367.06|2366.56|2366.44|2365.94|2367.94|2367.44|2365.94|2365.44|402
1627636800000|2021-07-30 09:20:00|2366.31|2365.81|2366.44|2365.94|2367.19|2366.69|2365.44|2364.94|492
1627637100000|2021-07-30 09:25:00|2366.56|2366.06|2366.69|2366.19|2367.19|2366.69|2365.44|2364.94|504
1627637400000|2021-07-30 09:30:00|2366.44|2365.94|2366.19|2365.69|2367.94|2367.44|2365.94|2365.44|572
1627637700000|2021-07-30 09:35:00|2366.31|2365.81|2365.94|2365.44|2366.44|2365.94|2364.56|2364.06|622
1627638000000|2021-07-30 09:40:00|2365.81|2365.31|2366.69|2366.19|2367.06|2366.56|2365.69|2365.19|472
1627638300000|2021-07-30 09:45:00|2366.44|2365.94|2365.44|2364.94|2366.69|2366.19|2364.94|2364.44|1015
1627638600000|2021-07-30 09:50:00|2365.31|2364.81|2364.06|2363.56|2365.44|2364.94|2363.06|2362.56|811
1627638900000|2021-07-30 09:55:00|2363.94|2363.44|2362.94|2362.44|2364.44|2363.94|2362.44|2361.94|798
1627639200000|2021-07-30 10:00:00|2362.81|2362.31|2363.56|2363.06|2364.69|2364.19|2362.69|2362.19|542
1627639500000|2021-07-30 10:05:00|2363.44|2362.94|2365.19|2364.69|2365.69|2365.19|2363.19|2362.69|334
1627639800000|2021-07-30 10:10:00|2365.06|2364.56|2363.56|2363.06|2365.44|2364.94|2362.44|2361.94|386
1627640100000|2021-07-30 10:15:00|2363.44|2362.94|2365.56|2365.06|2365.69|2365.19|2363.44|2362.94|451
1627640400000|2021-07-30 10:20:00|2365.69|2365.19|2366.56|2366.06|2366.69|2366.19|2365.19|2364.69|507
1627640700000|2021-07-30 10:25:00|2366.44|2365.94|2367.44|2366.94|2368.44|2367.94|2366.44|2365.94|356
1627641000000|2021-07-30 10:30:00|2367.56|2367.06|2368.19|2367.69|2368.19|2367.69|2366.44|2365.94|288
1627641300000|2021-07-30 10:35:00|2368.31|2367.81|2368.94|2368.44|2369.19|2368.69|2367.56|2367.06|229
1627641600000|2021-07-30 10:40:00|2369.06|2368.56|2368.44|2367.94|2369.44|2368.94|2368.31|2367.81|236
1627641900000|2021-07-30 10:45:00|2368.31|2367.81|2368.69|2368.19|2369.44|2368.94|2367.94|2367.44|255
1627642200000|2021-07-30 10:50:00|2368.56|2368.06|2370.44|2369.94|2370.69|2370.19|2368.56|2368.06|246
1627642500000|2021-07-30 10:55:00|2370.56|2370.06|2371.31|2370.81|2371.44|2370.94|2369.94|2369.44|308
1627642800000|2021-07-30 11:00:00|2371.19|2370.69|2370.31|2369.81|2371.31|2370.81|2369.44|2368.94|342
1627643100000|2021-07-30 11:05:00|2370.19|2369.69|2369.19|2368.69|2370.69|2370.19|2368.69|2368.19|248
1627643400000|2021-07-30 11:10:00|2369.31|2368.81|2369.19|2368.69|2369.69|2369.19|2368.94|2368.44|187
1627643700000|2021-07-30 11:15:00|2369.06|2368.56|2369.19|2368.69|2370.19|2369.69|2368.94|2368.44|419
1627644000000|2021-07-30 11:20:00|2369.31|2368.81|2368.94|2368.44|2369.31|2368.81|2368.19|2367.69|385
1627644300000|2021-07-30 11:25:00|2368.81|2368.31|2367.69|2367.19|2369.31|2368.81|2367.44|2366.94|285
1627644600000|2021-07-30 11:30:00|2367.56|2367.06|2368.44|2367.94|2368.44|2367.94|2367.19|2366.69|278
1627644900000|2021-07-30 11:35:00|2368.31|2367.81|2368.69|2368.19|2369.44|2368.94|2367.94|2367.44|265
1627645200000|2021-07-30 11:40:00|2368.89|2368.39|2368.39|2367.89|2368.89|2368.39|2367.39|2366.89|165
1627645500000|2021-07-30 11:45:00|2368.26|2367.76|2369.39|2368.89|2369.89|2369.39|2367.89|2367.39|187
1627645800000|2021-07-30 11:50:00|2369.51|2369.01|2369.26|2368.76|2370.14|2369.64|2369.26|2368.76|276
1627646100000|2021-07-30 11:55:00|2369.14|2368.64|2368.14|2367.64|2369.64|2369.14|2368.14|2367.64|503
1627646400000|2021-07-30 12:00:00|2368.26|2367.76|2366.39|2365.89|2368.26|2367.76|2365.76|2365.26|1155
1627646700000|2021-07-30 12:05:00|2366.51|2366.01|2368.39|2367.89|2368.39|2367.89|2366.14|2365.64|615
1627647000000|2021-07-30 12:10:00|2368.26|2367.76|2366.64|2366.14|2368.39|2367.89|2366.64|2366.14|364
1627647300000|2021-07-30 12:15:00|2366.76|2366.26|2366.89|2366.39|2367.26|2366.76|2366.51|2366.01|366
1627647600000|2021-07-30 12:20:00|2367.01|2366.51|2367.14|2366.64|2367.39|2366.89|2366.89|2366.39|294
1627647900000|2021-07-30 12:25:00|2367.01|2366.51|2366.64|2366.14|2367.14|2366.64|2366.14|2365.64|280
1627648200000|2021-07-30 12:30:00|2366.76|2366.26|2369.14|2368.64|2369.51|2369.01|2366.76|2366.26|280
1627648500000|2021-07-30 12:35:00|2369.01|2368.51|2370.39|2369.89|2370.64|2370.14|2368.64|2368.14|319
1627648800000|2021-07-30 12:40:00|2370.51|2370.01|2371.39|2370.89|2371.89|2371.39|2370.39|2369.89|413
1627649100000|2021-07-30 12:45:00|2371.26|2370.76|2372.89|2372.39|2372.89|2372.39|2371.14|2370.64|401
1627649400000|2021-07-30 12:50:00|2372.76|2372.26|2372.39|2371.89|2373.39|2372.89|2372.39|2371.89|406
1627649700000|2021-07-30 12:55:00|2372.51|2372.01|2372.76|2372.26|2373.14|2372.64|2372.39|2371.89|535
1627650000000|2021-07-30 13:00:00|2372.64|2372.14|2371.39|2370.89|2372.76|2372.26|2371.39|2370.89|557
1627650300000|2021-07-30 13:05:00|2371.26|2370.76|2370.64|2370.14|2371.26|2370.76|2370.14|2369.64|464
1627650600000|2021-07-30 13:10:00|2370.76|2370.26|2371.64|2371.14|2371.64|2371.14|2370.76|2370.26|244
1627650900000|2021-07-30 13:15:00|2371.51|2371.01|2372.26|2371.76|2372.39|2371.89|2371.14|2370.64|242
1627651200000|2021-07-30 13:20:00|2372.14|2371.64|2372.14|2371.64|2372.64|2372.14|2371.76|2371.26|427
1627651500000|2021-07-30 13:25:00|2372.01|2371.51|2371.14|2370.64|2372.64|2372.14|2371.14|2370.64|518
1627651800000|2021-07-30 13:30:00|2371.26|2370.76|2374.14|2373.64|2374.14|2373.64|2371.14|2370.64|1167
1627652100000|2021-07-30 13:35:00|2373.89|2373.39|2371.14|2370.64|2374.14|2373.64|2370.76|2370.26|844
1627652400000|2021-07-30 13:40:00|2371.01|2370.51|2371.14|2370.64|2372.14|2371.64|2370.89|2370.39|541
1627652700000|2021-07-30 13:45:00|2371.26|2370.76|2372.14|2371.64|2373.14|2372.64|2371.26|2370.76|755
1627653000000|2021-07-30 13:50:00|2372.26|2371.76|2372.14|2371.64|2373.39|2372.89|2371.64|2371.14|681
1627653300000|2021-07-30 13:55:00|2372.39|2371.89|2371.26|2370.76|2373.14|2372.64|2371.01|2370.51|817
1627653600000|2021-07-30 14:00:00|2371.14|2370.64|2373.26|2372.76|2373.64|2373.14|2371.14|2370.64|1025
1627653900000|2021-07-30 14:05:00|2373.39|2372.89|2372.14|2371.64|2374.01|2373.51|2372.14|2371.64|1207
1627654200000|2021-07-30 14:10:00|2371.89|2371.39|2374.64|2374.14|2374.89|2374.39|2371.39|2370.89|625
1627654500000|2021-07-30 14:15:00|2374.76|2374.26|2370.89|2370.39|2374.89|2374.39|2370.39|2369.89|908
1627654800000|2021-07-30 14:20:00|2370.76|2370.26|2372.39|2371.89|2373.14|2372.64|2370.39|2369.89|687
1627655100000|2021-07-30 14:25:00|2372.51|2372.01|2371.89|2371.39|2373.39|2372.89|2371.64|2371.14|953
1627655400000|2021-07-30 14:30:00|2371.76|2371.26|2371.64|2371.14|2372.26|2371.76|2371.14|2370.64|715
1627655700000|2021-07-30 14:35:00|2371.39|2370.89|2373.39|2372.89|2373.39|2372.89|2371.39|2370.89|673
1627656000000|2021-07-30 14:40:00|2373.51|2373.01|2374.14|2373.64|2374.89|2374.39|2373.39|2372.89|798
1627656300000|2021-07-30 14:45:00|2374.26|2373.76|2373.89|2373.39|2375.14|2374.64|2373.64|2373.14|727
1627656600000|2021-07-30 14:50:00|2373.76|2373.26|2372.89|2372.39|2374.14|2373.64|2371.89|2371.39|886
1627656900000|2021-07-30 14:55:00|2372.64|2372.14|2372.39|2371.89|2374.14|2373.64|2372.39|2371.89|1035
1627657200000|2021-07-30 15:00:00|2372.26|2371.76|2371.14|2370.64|2372.26|2371.76|2369.89|2369.39|1339
1627657500000|2021-07-30 15:05:00|2371.01|2370.51|2373.39|2372.89|2373.39|2372.89|2370.39|2369.89|707
1627657800000|2021-07-30 15:10:00|2373.26|2372.76|2372.89|2372.39|2373.64|2373.14|2372.39|2371.89|728
1627658100000|2021-07-30 15:15:00|2373.14|2372.64|2373.14|2372.64|2373.64|2373.14|2372.39|2371.89|922
1627658400000|2021-07-30 15:20:00|2373.01|2372.51|2374.45|2372.95|2374.45|2373.89|2371.89|2371.39|1738
1627658700000|2021-07-30 15:25:00|2374.44|2372.94|2371.37|2369.87|2374.45|2372.95|2370.08|2368.58|1216
1627659000000|2021-07-30 15:30:00|2371.2|2369.7|2372.09|2370.69|2373.34|2371.94|2370.95|2369.45|146
1627659300000|2021-07-30 15:35:00|2372.34|2370.94|2370.59|2369.19|2372.34|2370.94|2369.84|2368.44|1165
1627659600000|2021-07-30 15:40:00|2370.84|2369.44|2370.96|2369.56|2370.96|2369.56|2370.84|2369.44|0
1627659900000|2021-07-30 15:45:00|2371.09|2369.69|2370.46|2369.06|2371.59|2370.19|2369.84|2368.44|39
1627660200000|2021-07-30 15:50:00|2370.21|2368.81|2370.71|2369.31|2371.46|2370.06|2370.09|2368.69|2
1627660500000|2021-07-30 15:55:00|2371.21|2369.81|2370.76|2369.26|2371.34|2369.94|2370.59|2369.19|9
1627660800000|2021-07-30 16:00:00|2370.8|2369.3|2371.09|2369.59|2371.12|2369.62|2370.27|2368.77|0
1627661100000|2021-07-30 16:05:00|2371.11|2369.61|2371.52|2370.02|2371.8|2370.3|2370.55|2369.05|0
1627661400000|2021-07-30 16:10:00|2371.53|2370.03|2372.31|2370.81|2372.31|2370.81|2371|2369.5|0
1627661700000|2021-07-30 16:15:00|2372.24|2370.74|2372.92|2371.42|2373.17|2371.67|2372.04|2370.54|0
1627662000000|2021-07-30 16:20:00|2372.93|2371.43|2371.68|2370.18|2372.96|2371.46|2371.67|2370.17|0
1627662300000|2021-07-30 16:25:00|2371.67|2370.17|2371.66|2370.16|2371.95|2370.45|2371.44|2369.94|0
1627662600000|2021-07-30 16:30:00|2371.89|2370.39|2372.74|2371.24|2372.76|2371.26|2371.76|2370.26|0
1627662900000|2021-07-30 16:35:00|2372.67|2371.17|2372.49|2370.99|2373.24|2371.74|2372.48|2370.98|0
1627663200000|2021-07-30 16:40:00|2372.48|2370.98|2372.52|2371.02|2373.06|2371.56|2372.48|2370.98|0
1627663500000|2021-07-30 16:45:00|2372.53|2371.03|2373.08|2371.58|2373.09|2371.59|2372.53|2371.03|0
1627663800000|2021-07-30 16:50:00|2373.09|2371.59|2372.33|2370.83|2373.11|2371.61|2372.33|2370.83|0
1627664100000|2021-07-30 16:55:00|2372.31|2370.81|2372.34|2370.84|2372.59|2371.09|2371.79|2370.29|0
1627664400000|2021-07-30 17:00:00|2372.41|2370.91|2371.3|2369.8|2372.61|2371.11|2370.75|2369.25|0
1627664700000|2021-07-30 17:05:00|2371.31|2369.81|2372.27|2370.77|2372.34|2370.84|2371.31|2369.81|0
1627665000000|2021-07-30 17:10:00|2372.26|2370.76|2373.06|2371.56|2373.52|2372.02|2372.04|2370.54|0
1627665300000|2021-07-30 17:15:00|2373.14|2371.64|2372.51|2371.01|2373.31|2371.81|2372.26|2370.76|0
1627665600000|2021-07-30 17:20:00|2372.52|2371.02|2372.19|2370.69|2372.55|2371.05|2371.67|2370.17|0
1627665900000|2021-07-30 17:25:00|2372.2|2370.7|2372.23|2370.73|2372.46|2370.96|2371.94|2370.44|0
1627666200000|2021-07-30 17:30:00|2372.22|2370.72|2373.06|2371.56|2373.08|2371.58|2372.12|2370.62|0
1627666500000|2021-07-30 17:35:00|2373.08|2371.58|2373.37|2371.87|2373.38|2371.88|2372.81|2371.31|0
1627666800000|2021-07-30 17:40:00|2373.38|2371.88|2373.34|2371.84|2373.66|2372.16|2373.08|2371.58|0
1627667100000|2021-07-30 17:45:00|2373.33|2371.83|2372.83|2371.33|2373.33|2371.83|2372.53|2371.03|0
1627667400000|2021-07-30 17:50:00|2372.79|2371.29|2371.82|2370.32|2372.87|2371.37|2371.82|2370.32|0
1627667700000|2021-07-30 17:55:00|2371.83|2370.33|2372.31|2370.81|2372.31|2370.81|2371.8|2370.3|0
1627668000000|2021-07-30 18:00:00|2372.33|2370.83|2371.49|2369.99|2372.58|2371.08|2371.23|2369.73|0
1627668300000|2021-07-30 18:05:00|2371.5|2370|2371.51|2370.01|2371.74|2370.24|2371.2|2369.7|0
1627668600000|2021-07-30 18:10:00|2371.49|2369.99|2371.48|2369.98|2371.51|2370.01|2371.22|2369.72|0
1627668900000|2021-07-30 18:15:00|2371.49|2369.99|2371.22|2369.72|2371.49|2369.99|2370.64|2369.14|0
1627669200000|2021-07-30 18:20:00|2371.2|2369.7|2370.63|2369.13|2371.77|2370.27|2370.35|2368.85|0
1627669500000|2021-07-30 18:25:00|2370.62|2369.12|2370.03|2368.53|2370.87|2369.37|2370.03|2368.53|0
1627669800000|2021-07-30 18:30:00|2370.02|2368.52|2369.97|2368.47|2370.79|2369.29|2369.84|2368.34|0
1627670100000|2021-07-30 18:35:00|2369.99|2368.49|2368.9|2367.4|2370.01|2368.51|2368.67|2367.17|0
1627670400000|2021-07-30 18:40:00|2368.98|2367.48|2369.74|2368.24|2370.06|2368.56|2368.4|2366.9|0
1627670700000|2021-07-30 18:45:00|2369.75|2368.25|2370.1|2368.6|2370.59|2369.09|2369.75|2368.25|0
1627671000000|2021-07-30 18:50:00|2370.12|2368.62|2371.22|2369.72|2371.23|2369.73|2370.1|2368.6|0
1627671300000|2021-07-30 18:55:00|2371.14|2369.64|2370.95|2369.45|2371.51|2370.01|2370.62|2369.12|0
1627671600000|2021-07-30 19:00:00|2370.94|2369.44|2372.06|2370.56|2372.06|2370.56|2370.8|2369.3|0
1627671900000|2021-07-30 19:05:00|2372.05|2370.55|2372.06|2370.56|2372.08|2370.58|2371.49|2369.99|0
1627672200000|2021-07-30 19:10:00|2372.08|2370.58|2372.01|2370.51|2372.33|2370.83|2371.77|2370.27|0
1627672500000|2021-07-30 19:15:00|2372.08|2370.58|2371.92|2370.42|2372.46|2370.96|2371.69|2370.19|0
1627672800000|2021-07-30 19:20:00|2371.93|2370.43|2370.49|2368.99|2372.2|2370.7|2370.47|2368.97|0
1627673100000|2021-07-30 19:25:00|2370.47|2368.97|2371.36|2369.86|2371.89|2370.39|2370.47|2368.97|0
1627673400000|2021-07-30 19:30:00|2371.38|2369.88|2371.49|2369.99|2371.76|2370.26|2371.14|2369.64|0
1627673700000|2021-07-30 19:35:00|2371.51|2370.01|2370.15|2368.65|2371.52|2370.02|2370.12|2368.62|0
1627674000000|2021-07-30 19:40:00|2370.16|2368.66|2369.28|2367.78|2370.45|2368.95|2369.09|2367.59|0
1627674300000|2021-07-30 19:45:00|2369.3|2367.8|2370.03|2368.53|2370.28|2368.78|2369.05|2367.55|0
1627674600000|2021-07-30 19:50:00|2370|2368.5|2370.71|2369.21|2372.06|2370.56|2369.75|2368.25|0
1627674900000|2021-07-30 19:55:00|2370.69|2369.19|2371.38|2369.88|2372.19|2370.69|2370.44|2368.94|0
1627675200000|2021-07-30 20:00:00|2371.43|2369.93|2373.56|2372.06|2373.68|2372.18|2370.94|2369.44|0
1627675500000|2021-07-30 20:05:00|2373.58|2372.08|2372.98|2371.48|2373.66|2372.16|2372.67|2371.17|0
1627675800000|2021-07-30 20:10:00|2372.95|2371.45|2373.2|2371.7|2373.56|2372.06|2372.77|2371.27|0
1627676100000|2021-07-30 20:15:00|2373.22|2371.72|2373.41|2371.91|2373.41|2371.91|2373.09|2371.59|0
1627676400000|2021-07-30 20:20:00|2373.39|2371.89|2373.41|2371.91|2373.56|2372.06|2373.3|2371.8|0
1627676700000|2021-07-30 20:25:00|2373.43|2371.93|2373.41|2371.91|2373.56|2372.06|2373.41|2371.91|0
1627677000000|2021-07-30 20:30:00|2373.42|2371.92|2373.56|2372.06|2373.56|2372.06|2373.41|2371.91|0
1627677300000|2021-07-30 20:35:00|2373.54|2372.04|2373.41|2371.91|2373.56|2372.06|2373.14|2371.64|0
1627677900000|2021-07-30 20:45:00|2373.43|2371.93|2373.41|2371.91|2373.56|2372.06|2373.41|2371.91|0
1627678500000|2021-07-30 20:55:00|2373.39|2371.89|2373.46|2371.96|2373.46|2371.96|2373.2|2371.7|0
1627855200000|2021-08-01 22:00:00|2374.7|2373.2|2375.19|2373.69|2375.61|2374.11|2374.7|2373.2|0
1627855500000|2021-08-01 22:05:00|2375.17|2373.67|2375.92|2374.42|2376.03|2374.53|2375.07|2373.57|0
1627855800000|2021-08-01 22:10:00|2375.9|2374.4|2376.39|2374.89|2376.65|2375.15|2375.82|2374.32|0
1627856100000|2021-08-01 22:15:00|2376.4|2374.9|2376.39|2374.89|2376.64|2375.14|2376.18|2374.68|0
1627856400000|2021-08-01 22:20:00|2376.38|2374.88|2377.18|2375.68|2377.29|2375.79|2376.28|2374.78|0
1627856700000|2021-08-01 22:25:00|2377.17|2375.67|2377.08|2375.58|2377.18|2375.68|2376.97|2375.47|0
1627857000000|2021-08-01 22:30:00|2377.1|2375.6|2377.41|2375.91|2377.51|2376.01|2377.08|2375.58|0
1627857300000|2021-08-01 22:35:00|2377.39|2375.89|2379.32|2377.82|2379.54|2378.04|2377.19|2375.69|0
1627857600000|2021-08-01 22:40:00|2379.33|2377.83|2379.22|2377.72|2379.38|2377.88|2378.64|2377.14|0
1627857900000|2021-08-01 22:45:00|2379.24|2377.74|2378.74|2377.24|2379.32|2377.82|2378.42|2376.92|0
1627858200000|2021-08-01 22:50:00|2378.72|2377.22|2378.48|2376.98|2378.85|2377.35|2378.42|2376.92|0
1627858500000|2021-08-01 22:55:00|2378.47|2376.97|2378.53|2377.03|2378.74|2377.24|2378.42|2376.92|0
1627858800000|2021-08-01 23:00:00|2378.55|2377.05|2378.62|2377.12|2378.9|2377.4|2378.52|2377.02|0
1627859100000|2021-08-01 23:05:00|2378.64|2377.14|2379.09|2377.59|2379.3|2377.8|2378.62|2377.12|0
1627859400000|2021-08-01 23:10:00|2379.07|2377.57|2378.62|2377.12|2379.07|2377.57|2378.2|2376.7|0
1627859700000|2021-08-01 23:15:00|2378.63|2377.13|2378.31|2376.81|2378.89|2377.39|2378.31|2376.81|0
1627860000000|2021-08-01 23:20:00|2378.32|2376.82|2378.41|2376.91|2378.41|2376.91|2377.99|2376.49|0
1627860300000|2021-08-01 23:25:00|2378.43|2376.93|2378.2|2376.7|2378.52|2377.02|2378.04|2376.54|0
1627860600000|2021-08-01 23:30:00|2378.19|2376.69|2377.99|2376.49|2378.19|2376.69|2377.26|2375.76|0
1627860900000|2021-08-01 23:35:00|2377.98|2376.48|2378.41|2376.91|2378.52|2377.02|2377.88|2376.38|0
1627861200000|2021-08-01 23:40:00|2378.39|2376.89|2377.88|2376.38|2378.57|2377.07|2377.73|2376.23|0
1627861500000|2021-08-01 23:45:00|2377.86|2376.36|2378.2|2376.7|2378.31|2376.81|2377.73|2376.23|0
1627861800000|2021-08-01 23:50:00|2378.22|2376.72|2378.51|2377.01|2378.56|2377.06|2378.19|2376.69|0
1627862100000|2021-08-01 23:55:00|2378.53|2377.03|2378.61|2377.11|2379.08|2377.58|2378.3|2376.8|0
1627862400000|2021-08-02 00:00:00|2378.6|2377.1|2377.67|2376.17|2378.96|2377.46|2377.47|2375.97|0
1627862700000|2021-08-02 00:05:00|2377.68|2376.18|2377.67|2376.17|2377.93|2376.43|2377.36|2375.86|0
1627863000000|2021-08-02 00:10:00|2377.69|2376.19|2378.56|2377.06|2378.72|2377.22|2377.69|2376.19|0
1627863300000|2021-08-02 00:15:00|2378.57|2377.07|2379.26|2377.76|2380.61|2379.11|2378.46|2376.96|0
1627863600000|2021-08-02 00:20:00|2379.23|2377.73|2379.55|2378.05|2379.57|2378.07|2378.76|2377.26|0
1627863900000|2021-08-02 00:25:00|2379.57|2378.07|2380.04|2378.54|2380.29|2378.79|2379.3|2377.8|0
1627864200000|2021-08-02 00:30:00|2380.05|2378.55|2381.29|2379.79|2381.39|2379.89|2380.05|2378.55|0
1627864500000|2021-08-02 00:35:00|2381.28|2379.78|2381.18|2379.68|2381.65|2380.15|2380.54|2379.04|0
1627864800000|2021-08-02 00:40:00|2381.17|2379.67|2381.2|2379.7|2381.42|2379.92|2380.82|2379.32|0
1627865100000|2021-08-02 00:45:00|2381.27|2379.77|2381.53|2380.03|2382.47|2380.97|2381.27|2379.77|0
1627865400000|2021-08-02 00:50:00|2381.54|2380.04|2382.07|2380.57|2382.08|2380.58|2381.53|2380.03|0
1627865700000|2021-08-02 00:55:00|2382.08|2380.58|2381.32|2379.82|2382.33|2380.83|2381.04|2379.54|0
1627866000000|2021-08-02 01:00:00|2381.39|2379.89|2382.07|2380.57|2382.33|2380.83|2381.39|2379.89|0
1627866300000|2021-08-02 01:05:00|2382.06|2380.56|2381.56|2380.06|2382.06|2380.56|2381.3|2379.8|0
1627866600000|2021-08-02 01:10:00|2381.57|2380.07|2382.04|2380.54|2382.04|2380.54|2381.27|2379.77|0
1627866900000|2021-08-02 01:15:00|2382.06|2380.56|2382.04|2380.54|2382.31|2380.81|2381.15|2379.65|0
1627867200000|2021-08-02 01:20:00|2381.96|2380.46|2381.54|2380.04|2382.04|2380.54|2381.04|2379.54|0
1627867500000|2021-08-02 01:25:00|2381.53|2380.03|2382.31|2380.81|2382.81|2381.31|2381.29|2379.79|0
1627867800000|2021-08-02 01:30:00|2382.27|2380.77|2381.35|2379.85|2382.27|2380.77|2381.34|2379.84|0
1627868100000|2021-08-02 01:35:00|2381.36|2379.86|2381.86|2380.36|2381.86|2380.36|2381.08|2379.58|0
1627868400000|2021-08-02 01:40:00|2381.82|2380.32|2381.1|2379.6|2381.96|2380.46|2381.1|2379.6|0
1627868700000|2021-08-02 01:45:00|2381.08|2379.58|2380.09|2378.59|2381.1|2379.6|2379.59|2378.09|0
1627869000000|2021-08-02 01:50:00|2380.01|2378.51|2379.8|2378.3|2380.57|2379.07|2379.8|2378.3|0
1627869300000|2021-08-02 01:55:00|2379.81|2378.31|2380.29|2378.79|2380.66|2379.16|2379.8|2378.3|0
1627869600000|2021-08-02 02:00:00|2380.33|2378.83|2378.93|2377.43|2380.39|2378.89|2378.43|2376.93|0
1627869900000|2021-08-02 02:05:00|2378.92|2377.42|2377.92|2376.42|2378.97|2377.47|2377.92|2376.42|0
1627870200000|2021-08-02 02:10:00|2378.15|2376.65|2378.2|2376.7|2378.69|2377.19|2377.81|2376.31|0
1627870500000|2021-08-02 02:15:00|2378.19|2376.69|2378.2|2376.7|2378.46|2376.96|2377.7|2376.2|0
1627870800000|2021-08-02 02:20:00|2378.16|2376.66|2378.97|2377.47|2379.07|2377.57|2377.93|2376.43|0
1627871100000|2021-08-02 02:25:00|2378.89|2377.39|2380.48|2378.98|2380.48|2378.98|2378.72|2377.22|0
1627871400000|2021-08-02 02:30:00|2380.45|2378.95|2380.26|2378.76|2380.55|2379.05|2380.01|2378.51|0
1627871700000|2021-08-02 02:35:00|2380.25|2378.75|2381.4|2379.9|2381.64|2380.14|2380.25|2378.75|0
1627872000000|2021-08-02 02:40:00|2381.39|2379.89|2382.13|2380.63|2383.13|2381.63|2381.39|2379.89|0
1627872300000|2021-08-02 02:45:00|2382.14|2380.64|2382.49|2380.99|2383.22|2381.72|2382.14|2380.64|0
1627872600000|2021-08-02 02:50:00|2382.53|2381.03|2383.89|2382.39|2383.89|2382.39|2382.39|2380.89|0
1627872900000|2021-08-02 02:55:00|2383.81|2382.31|2383.15|2381.65|2383.81|2382.31|2383.15|2381.65|0
1627873200000|2021-08-02 03:00:00|2383.19|2381.69|2383.03|2381.53|2383.38|2381.88|2382.38|2380.88|0
1627873500000|2021-08-02 03:05:00|2383.06|2381.56|2383.16|2381.66|2383.18|2381.68|2382.66|2381.16|0
1627873800000|2021-08-02 03:10:00|2383.15|2381.65|2382.18|2380.68|2383.15|2381.65|2382.16|2380.66|0
1627874100000|2021-08-02 03:15:00|2382.17|2380.67|2382.93|2381.43|2382.95|2381.45|2381.93|2380.43|0
1627874400000|2021-08-02 03:20:00|2382.94|2381.44|2382.76|2381.26|2383.41|2381.91|2382.76|2381.26|0
1627874700000|2021-08-02 03:25:00|2382.73|2381.23|2383.16|2381.66|2383.41|2381.91|2382.41|2380.91|0
1627875000000|2021-08-02 03:30:00|2383.2|2381.7|2383.17|2381.67|2383.65|2382.15|2382.9|2381.4|0
1627875300000|2021-08-02 03:35:00|2383.16|2381.66|2383.11|2381.61|2383.17|2381.67|2382.64|2381.14|0
1627875600000|2021-08-02 03:40:00|2383.15|2381.65|2382.75|2381.25|2383.36|2381.86|2382.35|2380.85|0
1627875900000|2021-08-02 03:45:00|2382.79|2381.29|2382.26|2380.76|2382.89|2381.39|2382.14|2380.64|0
1627876200000|2021-08-02 03:50:00|2382.22|2380.72|2382.61|2381.11|2382.61|2381.11|2382.11|2380.61|0
1627876500000|2021-08-02 03:55:00|2382.62|2381.12|2382.86|2381.36|2382.98|2381.48|2382.36|2380.86|0
1627876800000|2021-08-02 04:00:00|2382.91|2381.41|2382.66|2381.16|2382.91|2381.41|2382.41|2380.91|0
1627877100000|2021-08-02 04:05:00|2382.7|2381.2|2383.23|2381.73|2383.23|2381.73|2382.7|2381.2|0
1627877400000|2021-08-02 04:10:00|2383.22|2381.72|2383.2|2381.7|2383.47|2381.97|2382.97|2381.47|0
1627877700000|2021-08-02 04:15:00|2383.13|2381.63|2383.47|2381.97|2383.47|2381.97|2382.96|2381.46|0
1627878000000|2021-08-02 04:20:00|2383.48|2381.98|2383.46|2381.96|2383.74|2382.24|2383.22|2381.72|0
1627878300000|2021-08-02 04:25:00|2383.42|2381.92|2383.22|2381.72|2383.47|2381.97|2383.21|2381.71|0
1627878600000|2021-08-02 04:30:00|2383.3|2381.8|2383.72|2382.22|2383.72|2382.22|2383.22|2381.72|0
1627878900000|2021-08-02 04:35:00|2383.74|2382.24|2383.97|2382.47|2384.24|2382.74|2383.74|2382.24|0
1627879200000|2021-08-02 04:40:00|2383.94|2382.44|2384.22|2382.72|2384.46|2382.96|2383.84|2382.34|0
1627879500000|2021-08-02 04:45:00|2384.23|2382.73|2384.07|2382.57|2384.47|2382.97|2383.97|2382.47|0
1627879800000|2021-08-02 04:50:00|2384.04|2382.54|2384.21|2382.71|2384.21|2382.71|2383.72|2382.22|0
1627880100000|2021-08-02 04:55:00|2384.17|2382.67|2383.73|2382.23|2384.21|2382.71|2383.73|2382.23|0
1627880400000|2021-08-02 05:00:00|2383.71|2382.21|2383.51|2382.01|2383.99|2382.49|2382.76|2381.26|0
1627880700000|2021-08-02 05:05:00|2383.47|2381.97|2382.83|2381.33|2383.47|2381.97|2382.49|2380.99|0
1627881000000|2021-08-02 05:10:00|2382.79|2381.29|2383.9|2382.4|2383.9|2382.4|2382.7|2381.2|0
1627881300000|2021-08-02 05:15:00|2383.91|2382.41|2383.63|2382.13|2383.91|2382.41|2383.24|2381.74|0
1627881600000|2021-08-02 05:20:00|2383.6|2382.1|2383.9|2382.4|2383.9|2382.4|2383.13|2381.63|0
1627881900000|2021-08-02 05:25:00|2383.86|2382.36|2383.42|2381.92|2383.93|2382.43|2383.17|2381.67|0
1627882200000|2021-08-02 05:30:00|2383.45|2381.95|2383.49|2381.99|2383.96|2382.46|2383.18|2381.68|0
1627882500000|2021-08-02 05:35:00|2383.56|2382.06|2382.99|2381.49|2384.27|2382.77|2382.99|2381.49|0
1627882800000|2021-08-02 05:40:00|2382.98|2381.48|2382.99|2381.49|2383.49|2381.99|2382.74|2381.24|0
1627883100000|2021-08-02 05:45:00|2383|2381.5|2382.2|2380.7|2383.55|2382.05|2382.2|2380.7|0
1627883400000|2021-08-02 05:50:00|2382.19|2380.69|2382.64|2381.14|2382.7|2381.2|2382.19|2380.69|0
1627883700000|2021-08-02 05:55:00|2382.6|2381.1|2382.35|2380.85|2382.86|2381.36|2382.12|2380.62|0
1627884000000|2021-08-02 06:00:00|2382.28|2380.78|2382.61|2381.11|2382.61|2381.11|2381.06|2379.56|0
1627884300000|2021-08-02 06:05:00|2382.62|2381.12|2384.31|2382.81|2384.69|2383.19|2382.14|2380.64|0
1627884600000|2021-08-02 06:10:00|2384.27|2382.77|2383.82|2382.32|2384.27|2382.77|2383.33|2381.83|0
1627884900000|2021-08-02 06:15:00|2383.84|2382.34|2384.33|2382.83|2384.81|2383.31|2383.58|2382.08|0
1627885200000|2021-08-02 06:20:00|2384.32|2382.82|2383.44|2381.94|2384.86|2383.36|2383.44|2381.94|0
1627885500000|2021-08-02 06:25:00|2383.43|2381.93|2382.68|2381.18|2383.65|2382.15|2382.68|2381.18|0
1627885800000|2021-08-02 06:30:00|2382.67|2381.17|2382.34|2380.94|2384.24|2382.74|2382.34|2380.94|2
1627886100000|2021-08-02 06:35:00|2382.09|2380.69|2380.46|2379.06|2382.09|2380.69|2379.46|2378.06|28
1627886400000|2021-08-02 06:40:00|2380.59|2379.19|2380.59|2379.19|2380.59|2379.19|2380.59|2379.19|0
1627886700000|2021-08-02 06:45:00|2380.71|2379.31|2381.84|2380.44|2381.84|2380.44|2380.71|2379.31|13
1627887000000|2021-08-02 06:50:00|2381.96|2380.56|2381.46|2380.06|2381.96|2380.56|2381.34|2379.94|16
1627887300000|2021-08-02 06:55:00|2381.5|2380|2380.07|2378.57|2381.52|2380.02|2379.81|2378.31|0
1627887600000|2021-08-02 07:00:00|2380.15|2378.65|2386.76|2386.26|2388.39|2387.89|2378.26|2377.76|2806
1627887900000|2021-08-02 07:05:00|2386.89|2386.39|2392.64|2392.14|2393.14|2392.64|2386.89|2386.39|2317
1627888200000|2021-08-02 07:10:00|2392.39|2391.89|2392.39|2391.89|2393.51|2393.01|2389.51|2389.01|1498
1627888500000|2021-08-02 07:15:00|2392.51|2392.01|2386.89|2386.39|2392.89|2392.39|2386.89|2386.39|1367
1627888800000|2021-08-02 07:20:00|2387.01|2386.51|2389.01|2388.51|2389.39|2388.89|2386.39|2385.89|1815
1627889100000|2021-08-02 07:25:00|2389.14|2388.64|2391.39|2390.89|2391.51|2391.01|2388.01|2387.51|1289
1627889400000|2021-08-02 07:30:00|2391.51|2391.01|2388.51|2388.01|2391.76|2391.26|2388.14|2387.64|1222
1627889700000|2021-08-02 07:35:00|2388.39|2387.89|2388.64|2388.14|2390.39|2389.89|2388.26|2387.76|813
1627890000000|2021-08-02 07:40:00|2388.76|2388.26|2389.39|2388.89|2390.64|2390.14|2388.76|2388.26|624
1627890300000|2021-08-02 07:45:00|2389.64|2389.14|2389.64|2389.14|2391.39|2390.89|2388.89|2388.39|796
1627890600000|2021-08-02 07:50:00|2389.51|2389.01|2389.01|2388.51|2390.39|2389.89|2388.14|2387.64|947
1627890900000|2021-08-02 07:55:00|2388.89|2388.39|2389.39|2388.89|2389.39|2388.89|2386.51|2386.01|821
1627891200000|2021-08-02 08:00:00|2389.26|2388.76|2391.26|2390.76|2391.64|2391.14|2388.39|2387.89|767
1627891500000|2021-08-02 08:05:00|2391.39|2390.89|2389.89|2389.39|2391.39|2390.89|2389.14|2388.64|445
1627891800000|2021-08-02 08:10:00|2390.14|2389.64|2389.14|2388.64|2390.26|2389.76|2388.14|2387.64|649
1627892100000|2021-08-02 08:15:00|2389.39|2388.89|2388.14|2387.64|2389.64|2389.14|2388.14|2387.64|577
1627892400000|2021-08-02 08:20:00|2388.26|2387.76|2388.39|2387.89|2389.01|2388.51|2386.89|2386.39|664
1627892700000|2021-08-02 08:25:00|2388.51|2388.01|2389.14|2388.64|2389.39|2388.89|2387.14|2386.64|559
1627893000000|2021-08-02 08:30:00|2389.01|2388.51|2387.39|2386.89|2389.39|2388.89|2387.26|2386.76|383
1627893300000|2021-08-02 08:35:00|2387.51|2387.01|2387.39|2386.89|2388.39|2387.89|2387.01|2386.51|400
1627893600000|2021-08-02 08:40:00|2387.51|2387.01|2388.01|2387.51|2388.51|2388.01|2387.14|2386.64|306
1627893900000|2021-08-02 08:45:00|2387.89|2387.39|2386.26|2385.76|2388.51|2388.01|2386.14|2385.64|525
1627894200000|2021-08-02 08:50:00|2386.39|2385.89|2386.14|2385.64|2386.64|2386.14|2386.01|2385.51|827
1627894500000|2021-08-02 08:55:00|2386.26|2385.76|2387.39|2386.89|2387.64|2387.14|2386.01|2385.51|671
1627894800000|2021-08-02 09:00:00|2387.51|2387.01|2387.01|2386.51|2388.26|2387.76|2386.89|2386.39|351
1627895100000|2021-08-02 09:05:00|2387.14|2386.64|2386.76|2386.26|2387.14|2386.64|2385.39|2384.89|590
1627895400000|2021-08-02 09:10:00|2386.89|2386.39|2385.89|2385.39|2386.89|2386.39|2385.26|2384.76|357
1627895700000|2021-08-02 09:15:00|2385.76|2385.26|2386.14|2385.64|2387.39|2386.89|2385.64|2385.14|289
1627896000000|2021-08-02 09:20:00|2386.26|2385.76|2386.14|2385.64|2387.39|2386.89|2385.64|2385.14|215
1627896300000|2021-08-02 09:25:00|2386.26|2385.76|2387.01|2386.51|2387.14|2386.64|2385.89|2385.39|287
1627896600000|2021-08-02 09:30:00|2386.89|2386.39|2387.76|2387.26|2388.26|2387.76|2386.89|2386.39|281
1627896900000|2021-08-02 09:35:00|2387.64|2387.14|2388.01|2387.51|2388.76|2388.26|2387.64|2387.14|225
1627897200000|2021-08-02 09:40:00|2388.14|2387.64|2388.64|2388.14|2389.14|2388.64|2387.26|2386.76|271
1627897500000|2021-08-02 09:45:00|2388.39|2387.89|2387.89|2387.39|2389.64|2389.14|2387.89|2387.39|299
1627897800000|2021-08-02 09:50:00|2388.01|2387.51|2388.89|2388.39|2389.89|2389.39|2388.01|2387.51|399
1627898100000|2021-08-02 09:55:00|2389.01|2388.51|2387.39|2386.89|2389.01|2388.51|2387.39|2386.89|355
1627898400000|2021-08-02 10:00:00|2387.26|2386.76|2386.14|2385.64|2387.39|2386.89|2385.39|2384.89|573
1627898700000|2021-08-02 10:05:00|2386.01|2385.51|2386.03|2385.53|2386.64|2386.14|2385.39|2384.89|259
1627899000000|2021-08-02 10:10:00|2385.78|2385.28|2384.28|2383.78|2385.9|2385.4|2384.28|2383.78|489
1627899300000|2021-08-02 10:15:00|2384.15|2383.65|2384.28|2383.78|2385.28|2384.78|2383.4|2382.9|635
1627899600000|2021-08-02 10:20:00|2384.15|2383.65|2384.28|2383.78|2384.65|2384.15|2383.78|2383.28|281
1627899900000|2021-08-02 10:25:00|2384.4|2383.9|2385.9|2385.4|2385.9|2385.4|2384.28|2383.78|296
1627900200000|2021-08-02 10:30:00|2386.03|2385.53|2383.03|2382.53|2386.03|2385.53|2383.03|2382.53|482
1627900500000|2021-08-02 10:35:00|2382.9|2382.4|2382.53|2382.03|2383.65|2383.15|2382.28|2381.78|420
1627900800000|2021-08-02 10:40:00|2382.4|2381.9|2379.9|2379.4|2382.53|2382.03|2379.9|2379.4|387
1627901100000|2021-08-02 10:45:00|2379.78|2379.28|2380.78|2380.28|2381.53|2381.03|2378.78|2378.28|586
1627901400000|2021-08-02 10:50:00|2380.9|2380.4|2381.78|2381.28|2382.03|2381.53|2380.53|2380.03|468
1627901700000|2021-08-02 10:55:00|2381.9|2381.4|2378.53|2378.03|2382.28|2381.78|2378.28|2377.78|657
1627902000000|2021-08-02 11:00:00|2378.28|2377.78|2377.28|2376.78|2378.78|2378.28|2377.03|2376.53|645
1627902300000|2021-08-02 11:05:00|2377.15|2376.65|2377.03|2376.53|2377.28|2376.78|2376.28|2375.78|538
1627902600000|2021-08-02 11:10:00|2376.9|2376.4|2378.28|2377.78|2378.28|2377.78|2376.03|2375.53|555
1627902900000|2021-08-02 11:15:00|2378.53|2378.03|2379.78|2379.28|2380.15|2379.65|2378.03|2377.53|558
1627903200000|2021-08-02 11:20:00|2379.9|2379.4|2378.28|2377.78|2380.28|2379.78|2378.28|2377.78|646
1627903500000|2021-08-02 11:25:00|2378.15|2377.65|2378.4|2377.9|2378.53|2378.03|2377.78|2377.28|493
1627903800000|2021-08-02 11:30:00|2378.28|2377.78|2379.53|2379.03|2380.03|2379.53|2378.15|2377.65|349
1627904100000|2021-08-02 11:35:00|2379.28|2378.78|2379.53|2379.03|2379.65|2379.15|2378.78|2378.28|362
1627904400000|2021-08-02 11:40:00|2379.56|2379.06|2380.56|2380.06|2380.81|2380.31|2379.56|2379.06|383
1627904700000|2021-08-02 11:45:00|2380.43|2379.93|2380.31|2379.81|2380.56|2380.06|2379.93|2379.43|260
1627905000000|2021-08-02 11:50:00|2380.43|2379.93|2379.06|2378.56|2380.56|2380.06|2379.06|2378.56|277
1627905300000|2021-08-02 11:55:00|2378.93|2378.43|2380.06|2379.56|2380.06|2379.56|2378.56|2378.06|312
1627905600000|2021-08-02 12:00:00|2379.93|2379.43|2380.06|2379.56|2381.31|2380.81|2379.81|2379.31|482
1627905900000|2021-08-02 12:05:00|2380.18|2379.68|2379.06|2378.56|2380.31|2379.81|2378.93|2378.43|365
1627906200000|2021-08-02 12:10:00|2379.18|2378.68|2380.06|2379.56|2380.18|2379.68|2379.06|2378.56|329
1627906500000|2021-08-02 12:15:00|2380.31|2379.81|2379.68|2379.18|2380.43|2379.93|2379.68|2379.18|521
1627906800000|2021-08-02 12:20:00|2379.56|2379.06|2378.06|2377.56|2379.56|2379.06|2377.93|2377.43|319
1627907100000|2021-08-02 12:25:00|2377.93|2377.43|2378.31|2377.81|2378.56|2378.06|2377.81|2377.31|219
1627907400000|2021-08-02 12:30:00|2378.43|2377.93|2378.06|2377.56|2378.56|2378.06|2377.06|2376.56|413
1627907700000|2021-08-02 12:35:00|2378.18|2377.68|2377.06|2376.56|2378.31|2377.81|2376.81|2376.31|135
1627908000000|2021-08-02 12:40:00|2377.18|2376.68|2376.18|2375.68|2377.31|2376.81|2376.06|2375.56|390
1627908300000|2021-08-02 12:45:00|2376.31|2375.81|2375.06|2374.56|2376.81|2376.31|2375.06|2374.56|508
1627908600000|2021-08-02 12:50:00|2375.18|2374.68|2376.56|2376.06|2376.56|2376.06|2375.06|2374.56|392
1627908900000|2021-08-02 12:55:00|2376.43|2375.93|2379.31|2378.81|2379.56|2379.06|2376.31|2375.81|399
1627909200000|2021-08-02 13:00:00|2379.06|2378.56|2380.31|2379.81|2380.43|2379.93|2379.06|2378.56|303
1627909500000|2021-08-02 13:05:00|2380.18|2379.68|2380.81|2380.31|2381.06|2380.56|2379.68|2379.18|445
1627909800000|2021-08-02 13:10:00|2380.93|2380.43|2382.18|2381.68|2382.81|2382.31|2380.93|2380.43|446
1627910100000|2021-08-02 13:15:00|2382.06|2381.56|2382.56|2382.06|2382.81|2382.31|2381.56|2381.06|292
1627910400000|2021-08-02 13:20:00|2382.31|2381.81|2383.06|2382.56|2383.06|2382.56|2382.06|2381.56|300
1627910700000|2021-08-02 13:25:00|2382.93|2382.43|2382.56|2382.06|2382.93|2382.43|2381.81|2381.31|245
1627911000000|2021-08-02 13:30:00|2382.81|2382.31|2381.18|2380.68|2383.81|2383.31|2380.93|2380.43|667
1627911300000|2021-08-02 13:35:00|2381.31|2380.81|2381.81|2381.31|2382.56|2382.06|2380.06|2379.56|448
1627911600000|2021-08-02 13:40:00|2382.06|2381.56|2383.06|2382.56|2383.56|2383.06|2381.56|2381.06|512
1627911900000|2021-08-02 13:45:00|2383.18|2382.68|2382.56|2382.06|2384.06|2383.56|2382.31|2381.81|752
1627912200000|2021-08-02 13:50:00|2382.81|2382.31|2381.06|2380.56|2382.93|2382.43|2380.31|2379.81|519
1627912500000|2021-08-02 13:55:00|2381.18|2380.68|2380.06|2379.56|2383.06|2382.56|2380.06|2379.56|831
1627912800000|2021-08-02 14:00:00|2378.68|2378.18|2380.06|2379.56|2383.06|2382.56|2378.68|2378.18|1009
1627913100000|2021-08-02 14:05:00|2380.18|2379.68|2381.56|2381.06|2381.93|2381.43|2378.56|2378.06|626
1627913400000|2021-08-02 14:10:00|2381.26|2380.76|2381.76|2381.26|2381.76|2381.26|2380.51|2380.01|261
1627913700000|2021-08-02 14:15:00|2381.88|2381.38|2380.76|2380.26|2382.63|2382.13|2380.51|2380.01|320
1627914000000|2021-08-02 14:20:00|2380.63|2380.13|2381.51|2381.01|2381.76|2381.26|2380.01|2379.51|347
1627914300000|2021-08-02 14:25:00|2381.63|2381.13|2383.76|2383.26|2384.13|2383.63|2381.51|2381.01|480
1627914600000|2021-08-02 14:30:00|2383.51|2383.01|2385.26|2384.76|2385.51|2385.01|2383.51|2383.01|886
1627914900000|2021-08-02 14:35:00|2385.38|2384.88|2383.76|2383.26|2385.38|2384.88|2383.63|2383.13|1075
1627915200000|2021-08-02 14:40:00|2383.63|2383.13|2381.51|2381.01|2383.76|2383.26|2381.51|2381.01|528
1627915500000|2021-08-02 14:45:00|2381.63|2381.13|2382.51|2382.01|2382.76|2382.26|2380.76|2380.26|663
1627915800000|2021-08-02 14:50:00|2382.26|2381.76|2383.51|2383.01|2383.76|2383.26|2382.01|2381.51|647
1627916100000|2021-08-02 14:55:00|2383.38|2382.88|2382.76|2382.26|2383.38|2382.88|2382.01|2381.51|709
1627916400000|2021-08-02 15:00:00|2382.63|2382.13|2382.13|2381.63|2382.76|2382.26|2381.51|2381.01|876
1627916700000|2021-08-02 15:05:00|2382.01|2381.51|2382.76|2382.26|2383.26|2382.76|2382.01|2381.51|674
1627917000000|2021-08-02 15:10:00|2382.63|2382.13|2382.51|2382.01|2384.26|2383.76|2382.51|2382.01|680
1627917300000|2021-08-02 15:15:00|2382.63|2382.13|2382.38|2381.88|2382.76|2382.26|2381.26|2380.76|997
1627917600000|2021-08-02 15:20:00|2382.26|2381.76|2385.02|2383.52|2385.02|2384.26|2382.26|2381.76|2000
1627917900000|2021-08-02 15:25:00|2385.01|2383.51|2383.62|2382.12|2385.01|2383.51|2383.06|2381.56|580
1627918200000|2021-08-02 15:30:00|2383.71|2382.21|2381.71|2380.31|2383.97|2382.47|2380.33|2378.93|273
1627918500000|2021-08-02 15:35:00|2381.33|2379.93|2381.08|2379.68|2381.71|2380.31|2380.71|2379.31|18
1627918800000|2021-08-02 15:40:00|2380.96|2379.56|2380.08|2378.68|2381.58|2380.18|2380.08|2378.68|59
1627919100000|2021-08-02 15:45:00|2379.96|2378.56|2380.83|2379.43|2380.96|2379.56|2379.33|2377.93|63
1627919400000|2021-08-02 15:50:00|2380.71|2379.31|2379.46|2378.06|2380.71|2379.31|2378.08|2376.68|26
1627919700000|2021-08-02 15:55:00|2379.33|2377.93|2378.52|2377.02|2379.58|2378.18|2378.33|2376.93|14
1627920000000|2021-08-02 16:00:00|2378.53|2377.03|2377.71|2376.21|2378.53|2377.03|2376.85|2375.35|0
1627920300000|2021-08-02 16:05:00|2377.72|2376.22|2376.33|2374.83|2377.72|2376.22|2375.81|2374.31|0
1627920600000|2021-08-02 16:10:00|2376.32|2374.82|2377.97|2376.47|2378.24|2376.74|2376.05|2374.55|0
1627920900000|2021-08-02 16:15:00|2377.96|2376.46|2377.99|2376.49|2378.47|2376.97|2377.68|2376.18|0
1627921200000|2021-08-02 16:20:00|2377.91|2376.41|2377.42|2375.92|2378.01|2376.51|2376.62|2375.12|0
1627921500000|2021-08-02 16:25:00|2377.46|2375.96|2377.98|2376.48|2378.24|2376.74|2377.13|2375.63|0
1627921800000|2021-08-02 16:30:00|2378|2376.5|2379.63|2378.13|2379.66|2378.16|2377.67|2376.17|0
1627922100000|2021-08-02 16:35:00|2379.65|2378.15|2380.18|2378.68|2380.21|2378.71|2379.13|2377.63|0
1627922400000|2021-08-02 16:40:00|2380.19|2378.69|2379.92|2378.42|2380.46|2378.96|2379.61|2378.11|0
1627922700000|2021-08-02 16:45:00|2379.99|2378.49|2378.64|2377.14|2380.16|2378.66|2378.32|2376.82|0
1627923000000|2021-08-02 16:50:00|2378.63|2377.13|2378.38|2376.88|2379.17|2377.67|2378.1|2376.6|0
1627923300000|2021-08-02 16:55:00|2378.37|2376.87|2378.14|2376.64|2378.39|2376.89|2377.56|2376.06|0
1627923600000|2021-08-02 17:00:00|2378.16|2376.66|2378.85|2377.35|2379.42|2377.92|2378.14|2376.64|0
1627923900000|2021-08-02 17:05:00|2378.86|2377.36|2379.36|2377.86|2379.41|2377.91|2378.81|2377.31|0
1627924200000|2021-08-02 17:10:00|2379.37|2377.87|2380.36|2378.86|2380.45|2378.95|2379.1|2377.6|0
1627924500000|2021-08-02 17:15:00|2380.38|2378.88|2380.67|2379.17|2381.2|2379.7|2379.58|2378.08|0
1627924800000|2021-08-02 17:20:00|2380.68|2379.18|2380.68|2379.18|2380.93|2379.43|2380.4|2378.9|0
1627925100000|2021-08-02 17:25:00|2380.67|2379.17|2380.07|2378.57|2380.93|2379.43|2379.81|2378.31|0
1627925400000|2021-08-02 17:30:00|2380.08|2378.58|2380.19|2378.69|2380.38|2378.88|2379.23|2377.73|0
1627925700000|2021-08-02 17:35:00|2380.2|2378.7|2379.06|2377.56|2380.2|2378.7|2379.06|2377.56|0
1627926000000|2021-08-02 17:40:00|2379.07|2377.57|2379.02|2377.52|2379.63|2378.13|2379.02|2377.52|0
1627926300000|2021-08-02 17:45:00|2379.03|2377.53|2378.75|2377.25|2379.28|2377.78|2378.2|2376.7|0
1627926600000|2021-08-02 17:50:00|2378.74|2377.24|2378.74|2377.24|2378.99|2377.49|2377.89|2376.39|0
1627926900000|2021-08-02 17:55:00|2378.78|2377.28|2379.52|2378.02|2379.81|2378.31|2378.73|2377.23|0
1627927200000|2021-08-02 18:00:00|2379.5|2378|2379.21|2377.71|2379.78|2378.28|2378.96|2377.46|0
1627927500000|2021-08-02 18:05:00|2379.22|2377.72|2379.99|2378.49|2380.33|2378.83|2379.22|2377.72|0
1627927800000|2021-08-02 18:10:00|2379.98|2378.48|2381.11|2379.61|2381.37|2379.87|2379.98|2378.48|0
1627928100000|2021-08-02 18:15:00|2381.12|2379.62|2381.38|2379.88|2381.38|2379.88|2380.84|2379.34|0
1627928400000|2021-08-02 18:20:00|2381.37|2379.87|2380.54|2379.04|2381.38|2379.88|2380.53|2379.03|0
1627928700000|2021-08-02 18:25:00|2380.57|2379.07|2380.77|2379.27|2380.81|2379.31|2380.24|2378.74|0
1627929000000|2021-08-02 18:30:00|2380.78|2379.28|2380.7|2379.2|2380.94|2379.44|2380.12|2378.62|0
1627929300000|2021-08-02 18:35:00|2380.77|2379.27|2380.84|2379.34|2381|2379.5|2380.42|2378.92|0
1627929600000|2021-08-02 18:40:00|2380.97|2379.47|2380.48|2378.98|2381|2379.5|2379.93|2378.43|0
1627929900000|2021-08-02 18:45:00|2380.49|2378.99|2378.59|2377.09|2380.49|2378.99|2378.59|2377.09|0
1627930200000|2021-08-02 18:50:00|2378.6|2377.1|2379.51|2378.01|2379.83|2378.33|2378.3|2376.8|0
1627930500000|2021-08-02 18:55:00|2379.52|2378.02|2379.27|2377.77|2379.55|2378.05|2378.99|2377.49|0
1627930800000|2021-08-02 19:00:00|2379.26|2377.76|2379.29|2377.79|2379.81|2378.31|2378.72|2377.22|0
1627931100000|2021-08-02 19:05:00|2379.27|2377.77|2378.17|2376.67|2379.54|2378.04|2378.16|2376.66|0
1627931400000|2021-08-02 19:10:00|2378.19|2376.69|2377.65|2376.15|2378.45|2376.95|2377.52|2376.02|0
1627931700000|2021-08-02 19:15:00|2377.64|2376.14|2377.69|2376.19|2377.74|2376.24|2377.4|2375.9|0
1627932000000|2021-08-02 19:20:00|2377.66|2376.16|2376.61|2375.11|2377.68|2376.18|2376.59|2375.09|0
1627932300000|2021-08-02 19:25:00|2376.6|2375.1|2376.09|2374.59|2376.61|2375.11|2376.06|2374.56|0
1627932600000|2021-08-02 19:30:00|2376.1|2374.6|2375.89|2374.39|2376.13|2374.63|2375.02|2373.52|0
1627932900000|2021-08-02 19:35:00|2375.87|2374.37|2375.5|2374|2376.63|2375.13|2375.29|2373.79|0
1627933200000|2021-08-02 19:40:00|2375.49|2373.99|2374.43|2372.93|2375.78|2374.28|2374.43|2372.93|0
1627933500000|2021-08-02 19:45:00|2374.41|2372.91|2373.85|2372.35|2374.68|2373.18|2373.82|2372.32|0
1627933800000|2021-08-02 19:50:00|2373.87|2372.37|2373.59|2372.09|2374.79|2373.29|2373.28|2371.78|0
1627934100000|2021-08-02 19:55:00|2373.58|2372.08|2375.31|2373.81|2375.35|2373.85|2373.52|2372.02|0
1627934400000|2021-08-02 20:00:00|2375.33|2373.83|2375.52|2374.02|2376.2|2374.7|2374.9|2373.4|0
1627934700000|2021-08-02 20:05:00|2375.54|2374.04|2375.83|2374.33|2376.2|2374.7|2375.52|2374.02|0
1627935000000|2021-08-02 20:10:00|2375.85|2374.35|2376.53|2375.03|2376.73|2375.23|2375.85|2374.35|0
1627935300000|2021-08-02 20:15:00|2376.51|2375.01|2376.43|2374.93|2376.55|2375.05|2376.43|2374.93|0
1627935600000|2021-08-02 20:20:00|2376.45|2374.95|2376.48|2374.98|2376.64|2375.14|2376.43|2374.93|0
1627935900000|2021-08-02 20:25:00|2376.46|2374.96|2376.53|2375.03|2376.53|2375.03|2376.43|2374.93|0
1627936200000|2021-08-02 20:30:00|2376.51|2375.01|2376.43|2374.93|2376.53|2375.03|2376.43|2374.93|0
1627937100000|2021-08-02 20:45:00|2376.45|2374.95|2376.53|2375.03|2376.75|2375.25|2376.45|2374.95|0
1627937400000|2021-08-02 20:50:00|2376.55|2375.05|2376.69|2375.19|2376.75|2375.25|2376.55|2375.05|0
1627937700000|2021-08-02 20:55:00|2376.68|2375.18|2376.59|2375.09|2376.74|2375.24|2376.53|2375.03|0
1627938000000|2021-08-02 21:00:00|2376.55|2375.05|2376.54|2375.04|2376.67|2375.17|2376.5|2375|0
1627938600000|2021-08-02 21:10:00|2376.49|2374.99|2376.54|2375.04|2376.54|2375.04|2376.45|2374.95|0
1627938900000|2021-08-02 21:15:00|2376.49|2374.99|2376.49|2374.99|2376.49|2374.99|2376.45|2374.95|0
1627939200000|2021-08-02 21:20:00|2376.45|2374.95|2376.3|2374.8|2376.45|2374.95|2376.3|2374.8|0
1627939500000|2021-08-02 21:25:00|2376.34|2374.84|2376.43|2374.93|2376.43|2374.93|2376.34|2374.84|0
1627939800000|2021-08-02 21:30:00|2376.47|2374.97|2376.53|2375.03|2376.57|2375.07|2376.4|2374.9|0
1627940100000|2021-08-02 21:35:00|2376.48|2374.98|2376.53|2375.03|2376.53|2375.03|2376.48|2374.98|0
1627940400000|2021-08-02 21:40:00|2376.48|2374.98|2376.48|2374.98|2376.66|2375.16|2376.44|2374.94|0
1627940700000|2021-08-02 21:45:00|2376.4|2374.9|2376.57|2375.07|2376.57|2375.07|2376.4|2374.9|0
1627941000000|2021-08-02 21:50:00|2376.48|2374.98|2376.57|2375.07|2376.57|2375.07|2376.48|2374.98|0
1627941300000|2021-08-02 21:55:00|2376.53|2375.03|2376.48|2374.98|2376.53|2375.03|2376.48|2374.98|0
1627941600000|2021-08-02 22:00:00|2376.52|2375.02|2376.35|2374.85|2376.93|2375.43|2376.14|2374.64|0
1627941900000|2021-08-02 22:05:00|2376.33|2374.83|2376.77|2375.27|2376.88|2375.38|2376.24|2374.74|0
1627942200000|2021-08-02 22:10:00|2376.79|2375.29|2376.88|2375.38|2376.98|2375.48|2376.79|2375.29|0
1627942500000|2021-08-02 22:15:00|2376.89|2375.39|2376.88|2375.38|2376.98|2375.48|2376.72|2375.22|0
1627942800000|2021-08-02 22:20:00|2376.9|2375.4|2376.88|2375.38|2376.98|2375.48|2376.88|2375.38|0
1627943100000|2021-08-02 22:25:00|2376.89|2375.39|2376.45|2374.95|2376.98|2375.48|2376.35|2374.85|0
1627943400000|2021-08-02 22:30:00|2376.46|2374.96|2377.24|2375.74|2377.24|2375.74|2376.46|2374.96|0
1627943700000|2021-08-02 22:35:00|2377.28|2375.78|2376.99|2375.49|2377.45|2375.95|2376.99|2375.49|0
1627944000000|2021-08-02 22:40:00|2377.01|2375.51|2377.41|2375.91|2377.46|2375.96|2377.01|2375.51|0
1627944300000|2021-08-02 22:45:00|2377.42|2375.92|2378.27|2376.77|2378.48|2376.98|2377.42|2375.92|0
1627944600000|2021-08-02 22:50:00|2378.28|2376.78|2378.27|2376.77|2378.48|2376.98|2378.12|2376.62|0
1627944900000|2021-08-02 22:55:00|2378.28|2376.78|2377.9|2376.4|2378.37|2376.87|2377.8|2376.3|0
1627945200000|2021-08-02 23:00:00|2377.92|2376.42|2377.8|2376.3|2378.12|2376.62|2377.8|2376.3|0
1627945500000|2021-08-02 23:05:00|2377.79|2376.29|2377.69|2376.19|2377.8|2376.3|2377.48|2375.98|0
1627945800000|2021-08-02 23:10:00|2377.71|2376.21|2377.9|2376.4|2377.9|2376.4|2377.69|2376.19|0
1627946100000|2021-08-02 23:15:00|2377.88|2376.38|2377.9|2376.4|2377.9|2376.4|2377.69|2376.19|0
1627946400000|2021-08-02 23:20:00|2377.89|2376.39|2378.01|2376.51|2378.01|2376.51|2377.69|2376.19|0
1627946700000|2021-08-02 23:25:00|2377.99|2376.49|2377.69|2376.19|2377.99|2376.49|2377.59|2376.09|0
1627947000000|2021-08-02 23:30:00|2377.7|2376.2|2377.96|2376.46|2378.12|2376.62|2377.59|2376.09|0
1627947300000|2021-08-02 23:35:00|2377.95|2376.45|2377.37|2375.87|2378.12|2376.62|2377.37|2375.87|0
1627947600000|2021-08-02 23:40:00|2377.39|2375.89|2376.8|2375.3|2377.53|2376.03|2376.48|2374.98|0
1627947900000|2021-08-02 23:45:00|2376.79|2375.29|2376.91|2375.41|2377.37|2375.87|2376.7|2375.2|0
1627948200000|2021-08-02 23:50:00|2376.92|2375.42|2377.69|2376.19|2377.8|2376.3|2376.91|2375.41|0
1627948500000|2021-08-02 23:55:00|2377.68|2376.18|2377.75|2376.25|2377.96|2376.46|2377.59|2376.09|0
1627948800000|2021-08-03 00:00:00|2377.8|2376.3|2379.73|2378.23|2379.73|2378.23|2377.69|2376.19|0
1627949100000|2021-08-03 00:05:00|2379.72|2378.22|2379.41|2377.91|2379.89|2378.39|2379.26|2377.76|0
1627949400000|2021-08-03 00:10:00|2379.43|2377.93|2379.94|2378.44|2380.04|2378.54|2379.41|2377.91|0
1627949700000|2021-08-03 00:15:00|2379.95|2378.45|2381.01|2379.51|2381.66|2380.16|2379.94|2378.44|0
1627950000000|2021-08-03 00:20:00|2381.05|2379.55|2381.5|2380|2382.67|2381.17|2381.05|2379.55|0
1627950300000|2021-08-03 00:25:00|2381.52|2380.02|2382.85|2381.35|2383.75|2382.25|2381.4|2379.9|0
1627950600000|2021-08-03 00:30:00|2382.84|2381.34|2383.78|2382.28|2384.04|2382.54|2382.58|2381.08|0
1627950900000|2021-08-03 00:35:00|2383.79|2382.29|2383.31|2381.81|2384.28|2382.78|2383.07|2381.57|0
1627951200000|2021-08-03 00:40:00|2383.38|2381.88|2382.83|2381.33|2383.62|2382.12|2382.6|2381.1|0
1627951500000|2021-08-03 00:45:00|2382.8|2381.3|2382.35|2380.85|2383.35|2381.85|2382.35|2380.85|0
1627951800000|2021-08-03 00:50:00|2382.36|2380.86|2382.7|2381.2|2383.32|2381.82|2382.32|2380.82|0
1627952100000|2021-08-03 00:55:00|2382.67|2381.17|2382.45|2380.95|2382.67|2381.17|2382.35|2380.85|0
1627952400000|2021-08-03 01:00:00|2382.49|2380.99|2382.35|2380.85|2382.87|2381.37|2382.12|2380.62|0
1627952700000|2021-08-03 01:05:00|2382.28|2380.78|2382.1|2380.6|2382.35|2380.85|2381.85|2380.35|0
1627953000000|2021-08-03 01:10:00|2382.03|2380.53|2380.84|2379.34|2382.12|2380.62|2380.59|2379.09|0
1627953300000|2021-08-03 01:15:00|2380.83|2379.33|2380.55|2379.05|2380.84|2379.34|2379.27|2377.77|0
1627953600000|2021-08-03 01:20:00|2380.54|2379.04|2380.3|2378.8|2380.81|2379.31|2380.05|2378.55|0
1627953900000|2021-08-03 01:25:00|2380.29|2378.79|2380.62|2379.12|2380.74|2379.24|2379.86|2378.36|0
1627954200000|2021-08-03 01:30:00|2380.66|2379.16|2378.51|2377.01|2380.77|2379.27|2378.5|2377|0
1627954500000|2021-08-03 01:35:00|2378.38|2376.88|2378.33|2376.83|2378.85|2377.35|2377.79|2376.29|0
1627954800000|2021-08-03 01:40:00|2378.32|2376.82|2377.86|2376.36|2378.32|2376.82|2376.49|2374.99|0
1627955100000|2021-08-03 01:45:00|2377.88|2376.38|2378.04|2376.54|2378.54|2377.04|2377.5|2376|0
1627955400000|2021-08-03 01:50:00|2378.03|2376.53|2378.25|2376.75|2378.77|2377.27|2377.28|2375.78|0
1627955700000|2021-08-03 01:55:00|2378.24|2376.74|2378.36|2376.86|2378.75|2377.25|2377.85|2376.35|0
1627956000000|2021-08-03 02:00:00|2378.4|2376.9|2375.99|2374.49|2378.5|2377|2375.71|2374.21|0
1627956300000|2021-08-03 02:05:00|2375.97|2374.47|2378.02|2376.52|2378.03|2376.53|2375.72|2374.22|0
1627956600000|2021-08-03 02:10:00|2378.03|2376.53|2376.79|2375.29|2378.03|2376.53|2376.78|2375.28|0
1627956900000|2021-08-03 02:15:00|2376.78|2375.28|2376.53|2375.03|2377.56|2376.06|2376.27|2374.77|0
1627957200000|2021-08-03 02:20:00|2376.52|2375.02|2376.29|2374.79|2377.04|2375.54|2376.27|2374.77|0
1627957500000|2021-08-03 02:25:00|2376.28|2374.78|2377.01|2375.51|2377.05|2375.55|2375.78|2374.28|0
1627957800000|2021-08-03 02:30:00|2376.99|2375.49|2377.49|2375.99|2377.76|2376.26|2376.1|2374.6|0
1627958100000|2021-08-03 02:35:00|2377.5|2376|2376.74|2375.24|2377.99|2376.49|2376.72|2375.22|0
1627958400000|2021-08-03 02:40:00|2376.76|2375.26|2376.99|2375.49|2377.25|2375.75|2376|2374.5|0
1627958700000|2021-08-03 02:45:00|2377|2375.5|2376.77|2375.27|2377.62|2376.12|2376.49|2374.99|0
1627959000000|2021-08-03 02:50:00|2376.79|2375.29|2376.8|2375.3|2377.04|2375.54|2376.54|2375.04|0
1627959300000|2021-08-03 02:55:00|2376.79|2375.29|2376.79|2375.29|2377.05|2375.55|2376.15|2374.65|0
1627959600000|2021-08-03 03:00:00|2376.78|2375.28|2377.58|2376.08|2377.81|2376.31|2376.29|2374.79|0
1627959900000|2021-08-03 03:05:00|2377.57|2376.07|2378.96|2377.46|2378.96|2377.46|2377.56|2376.06|0
1627960200000|2021-08-03 03:10:00|2378.99|2377.49|2379.63|2378.13|2379.63|2378.13|2378.59|2377.09|0
1627960500000|2021-08-03 03:15:00|2379.6|2378.1|2378.65|2377.15|2379.63|2378.13|2378.63|2377.13|0
1627960800000|2021-08-03 03:20:00|2378.66|2377.16|2378.88|2377.38|2379.4|2377.9|2378.63|2377.13|0
1627961100000|2021-08-03 03:25:00|2378.89|2377.39|2378.4|2376.9|2379.41|2377.91|2378.4|2376.9|0
1627961400000|2021-08-03 03:30:00|2378.41|2376.91|2378.91|2377.41|2379.28|2377.78|2378.4|2376.9|0
1627961700000|2021-08-03 03:35:00|2378.9|2377.4|2378.91|2377.41|2378.91|2377.41|2378.16|2376.66|0
1627962000000|2021-08-03 03:40:00|2378.9|2377.4|2378.18|2376.68|2378.92|2377.42|2378.04|2376.54|0
1627962300000|2021-08-03 03:45:00|2378.19|2376.69|2378.25|2376.75|2378.69|2377.19|2378.01|2376.51|0
1627962600000|2021-08-03 03:50:00|2378.26|2376.76|2377.76|2376.26|2378.26|2376.76|2377.76|2376.26|0
1627962900000|2021-08-03 03:55:00|2377.75|2376.25|2377.7|2376.2|2377.75|2376.25|2377.24|2375.74|0
1627963200000|2021-08-03 04:00:00|2377.6|2376.1|2377.32|2375.82|2377.6|2376.1|2377.06|2375.56|0
1627963500000|2021-08-03 04:05:00|2377.28|2375.78|2377.72|2376.22|2377.73|2376.23|2376.95|2375.45|0
1627963800000|2021-08-03 04:10:00|2377.68|2376.18|2376.98|2375.48|2377.68|2376.18|2376.72|2375.22|0
1627964100000|2021-08-03 04:15:00|2376.97|2375.47|2377.81|2376.31|2377.82|2376.32|2376.97|2375.47|0
1627964400000|2021-08-03 04:20:00|2377.78|2376.28|2376.73|2375.23|2377.81|2376.31|2376.73|2375.23|0
1627964700000|2021-08-03 04:25:00|2376.74|2375.24|2376.26|2374.76|2377.01|2375.51|2376.25|2374.75|0
1627965000000|2021-08-03 04:30:00|2376.29|2374.79|2378|2376.5|2378.28|2376.78|2376.29|2374.79|0
1627965300000|2021-08-03 04:35:00|2378.01|2376.51|2377.77|2376.27|2378.02|2376.52|2377.53|2376.03|0
1627965600000|2021-08-03 04:40:00|2377.78|2376.28|2377.78|2376.28|2378.28|2376.78|2377.77|2376.27|0
1627965900000|2021-08-03 04:45:00|2377.79|2376.29|2377.77|2376.27|2378.05|2376.55|2377.77|2376.27|0
1627966200000|2021-08-03 04:50:00|2377.74|2376.24|2378.59|2377.09|2378.84|2377.34|2377.5|2376|0
1627966500000|2021-08-03 04:55:00|2378.6|2377.1|2378.46|2376.96|2378.85|2377.35|2378.35|2376.85|0
1627966800000|2021-08-03 05:00:00|2378.43|2376.93|2379.53|2378.03|2379.93|2378.43|2378.36|2376.86|0
1627967100000|2021-08-03 05:05:00|2379.5|2378|2380.64|2379.14|2381.15|2379.65|2379.25|2377.75|0
1627967400000|2021-08-03 05:10:00|2380.74|2379.24|2380.72|2379.22|2381.13|2379.63|2380.39|2378.89|0
1627967700000|2021-08-03 05:15:00|2380.75|2379.25|2380.1|2378.6|2381.11|2379.61|2379.59|2378.09|0
1627968000000|2021-08-03 05:20:00|2380.09|2378.59|2380.84|2379.34|2381.36|2379.86|2380.09|2378.59|0
1627968300000|2021-08-03 05:25:00|2380.85|2379.35|2380.87|2379.37|2381.1|2379.6|2380.11|2378.61|0
1627968600000|2021-08-03 05:30:00|2380.94|2379.44|2380.64|2379.14|2381.18|2379.68|2380.14|2378.64|0
1627968900000|2021-08-03 05:35:00|2380.63|2379.13|2380.16|2378.66|2381.02|2379.52|2379.91|2378.41|0
1627969200000|2021-08-03 05:40:00|2380.19|2378.69|2379.95|2378.45|2380.42|2378.92|2379.67|2378.17|0
1627969500000|2021-08-03 05:45:00|2379.94|2378.44|2380.5|2379|2380.7|2379.2|2379.81|2378.31|0
1627969800000|2021-08-03 05:50:00|2380.51|2379.01|2380.3|2378.8|2380.81|2379.31|2379.75|2378.25|0
1627970100000|2021-08-03 05:55:00|2380.29|2378.79|2379.92|2378.42|2380.78|2379.28|2379.57|2378.07|0
1627970400000|2021-08-03 06:00:00|2379.95|2378.45|2382.02|2380.52|2382.52|2381.02|2379.8|2378.3|0
1627970700000|2021-08-03 06:05:00|2381.95|2380.45|2382.27|2380.77|2383.34|2381.84|2381.53|2380.03|0
1627971000000|2021-08-03 06:10:00|2382.31|2380.81|2383.02|2381.52|2383.74|2382.24|2382.25|2380.75|0
1627971300000|2021-08-03 06:15:00|2383.05|2381.55|2380.98|2379.48|2383.15|2381.65|2380.74|2379.24|0
1627971600000|2021-08-03 06:20:00|2380.97|2379.47|2380.74|2379.24|2380.99|2379.49|2380.48|2378.98|0
1627971900000|2021-08-03 06:25:00|2380.73|2379.23|2379.26|2377.76|2380.74|2379.24|2379.01|2377.51|0
1627972200000|2021-08-03 06:30:00|2379.27|2377.77|2377.83|2376.43|2380.41|2378.91|2376.96|2375.56|16
1627972500000|2021-08-03 06:35:00|2377.96|2376.56|2379.96|2378.56|2379.96|2378.56|2377.96|2376.56|11
1627972800000|2021-08-03 06:40:00|2379.83|2378.43|2379.58|2378.18|2379.83|2378.43|2378.96|2377.56|9
1627973100000|2021-08-03 06:45:00|2379.71|2378.31|2379.58|2378.18|2379.71|2378.31|2379.58|2378.18|2
1627973400000|2021-08-03 06:50:00|2379.71|2378.31|2380.96|2379.56|2381.46|2380.06|2379.71|2378.31|11
1627973700000|2021-08-03 06:55:00|2381.01|2379.51|2380.9|2379.4|2381.46|2379.96|2379.68|2378.18|0
1627974000000|2021-08-03 07:00:00|2380.83|2379.33|2374.13|2373.63|2384.88|2384.38|2373.13|2372.63|3857
1627974300000|2021-08-03 07:05:00|2374.26|2373.76|2376.13|2375.63|2379.01|2378.51|2374.26|2373.76|2669
1627974600000|2021-08-03 07:10:00|2376.01|2375.51|2377.01|2376.51|2377.26|2376.76|2373.88|2373.38|1966
1627974900000|2021-08-03 07:15:00|2376.88|2376.38|2380.26|2379.76|2380.63|2380.13|2376.88|2376.38|1581
1627975200000|2021-08-03 07:20:00|2380.01|2379.51|2378.38|2377.88|2380.01|2379.51|2377.76|2377.26|950
1627975500000|2021-08-03 07:25:00|2378.51|2378.01|2377.01|2376.51|2378.76|2378.26|2376.63|2376.13|779
1627975800000|2021-08-03 07:30:00|2377.13|2376.63|2380.26|2379.76|2382.01|2381.51|2377.01|2376.51|845
1627976100000|2021-08-03 07:35:00|2380.38|2379.88|2380.26|2379.76|2380.51|2380.01|2378.76|2378.26|706
1627976400000|2021-08-03 07:40:00|2380.46|2379.96|2378.83|2378.33|2381.46|2380.96|2378.71|2378.21|773
1627976700000|2021-08-03 07:45:00|2378.96|2378.46|2382.21|2381.71|2382.46|2381.96|2378.71|2378.21|573
1627977000000|2021-08-03 07:50:00|2382.46|2381.96|2382.46|2381.96|2383.58|2383.08|2381.21|2380.71|707
1627977300000|2021-08-03 07:55:00|2382.33|2381.83|2380.21|2379.71|2382.46|2381.96|2379.08|2378.58|590
1627977600000|2021-08-03 08:00:00|2380.08|2379.58|2379.46|2378.96|2380.96|2380.46|2379.21|2378.71|325
1627977900000|2021-08-03 08:05:00|2379.33|2378.83|2380.83|2380.33|2380.96|2380.46|2379.33|2378.83|589
1627978200000|2021-08-03 08:10:00|2380.71|2380.21|2380.21|2379.71|2381.46|2380.96|2379.71|2379.21|334
1627978500000|2021-08-03 08:15:00|2379.96|2379.46|2380.71|2380.21|2381.21|2380.71|2379.71|2379.21|331
1627978800000|2021-08-03 08:20:00|2380.58|2380.08|2380.46|2379.96|2381.46|2380.96|2379.71|2379.21|320
1627979100000|2021-08-03 08:25:00|2380.33|2379.83|2380.21|2379.71|2380.46|2379.96|2378.96|2378.46|379
1627979400000|2021-08-03 08:30:00|2380.08|2379.58|2381.96|2381.46|2381.96|2381.46|2379.58|2379.08|344
1627979700000|2021-08-03 08:35:00|2381.71|2381.21|2380.21|2379.71|2381.96|2381.46|2379.96|2379.46|270
1627980000000|2021-08-03 08:40:00|2380.33|2379.83|2378.21|2377.71|2380.46|2379.96|2378.21|2377.71|377
1627980300000|2021-08-03 08:45:00|2378.33|2377.83|2377.96|2377.46|2378.46|2377.96|2377.21|2376.71|610
1627980600000|2021-08-03 08:50:00|2378.08|2377.58|2377.33|2376.83|2378.46|2377.96|2376.71|2376.21|423
1627980900000|2021-08-03 08:55:00|2377.21|2376.71|2378.08|2377.58|2378.08|2377.58|2376.71|2376.21|450
1627981200000|2021-08-03 09:00:00|2377.96|2377.46|2377.96|2377.46|2378.71|2378.21|2377.21|2376.71|544
1627981500000|2021-08-03 09:05:00|2377.83|2377.33|2377.96|2377.46|2378.08|2377.58|2377.08|2376.58|419
1627981800000|2021-08-03 09:10:00|2378.08|2377.58|2378.71|2378.21|2379.33|2378.83|2377.96|2377.46|470
1627982100000|2021-08-03 09:15:00|2378.58|2378.08|2377.58|2377.08|2378.71|2378.21|2377.21|2376.71|353
1627982400000|2021-08-03 09:20:00|2377.46|2376.96|2377.96|2377.46|2378.21|2377.71|2376.46|2375.96|468
1627982700000|2021-08-03 09:25:00|2378.08|2377.58|2378.33|2377.83|2378.46|2377.96|2377.21|2376.71|343
1627983000000|2021-08-03 09:30:00|2378.21|2377.71|2379.71|2379.21|2379.96|2379.46|2378.08|2377.58|374
1627983300000|2021-08-03 09:35:00|2379.83|2379.33|2379.71|2379.21|2380.21|2379.71|2378.96|2378.46|359
1627983600000|2021-08-03 09:40:00|2379.83|2379.33|2380.46|2379.96|2380.58|2380.08|2379.46|2378.96|404
1627983900000|2021-08-03 09:45:00|2380.58|2380.08|2379.96|2379.46|2380.96|2380.46|2379.21|2378.71|412
1627984200000|2021-08-03 09:50:00|2379.83|2379.33|2380.21|2379.71|2380.71|2380.21|2379.83|2379.33|263
1627984500000|2021-08-03 09:55:00|2380.46|2379.96|2381.08|2380.58|2381.46|2380.96|2380.33|2379.83|250
1627984800000|2021-08-03 10:00:00|2380.96|2380.46|2379.71|2379.21|2381.46|2380.96|2379.46|2378.96|289
1627985100000|2021-08-03 10:05:00|2379.96|2379.46|2380.58|2380.08|2380.71|2380.21|2379.46|2378.96|311
1627985400000|2021-08-03 10:10:00|2380.71|2380.21|2381.21|2380.71|2381.71|2381.21|2380.58|2380.08|311
1627985700000|2021-08-03 10:15:00|2381.33|2380.83|2380.46|2379.96|2381.46|2380.96|2379.96|2379.46|392
1627986000000|2021-08-03 10:20:00|2380.33|2379.83|2378.83|2378.33|2380.46|2379.96|2378.46|2377.96|270
1627986300000|2021-08-03 10:25:00|2378.96|2378.46|2377.83|2377.33|2379.08|2378.58|2377.83|2377.33|357
1627986600000|2021-08-03 10:30:00|2377.71|2377.21|2374.96|2374.46|2378.08|2377.58|2374.83|2374.33|661
1627986900000|2021-08-03 10:35:00|2375.08|2374.58|2375.08|2374.58|2375.71|2375.21|2374.71|2374.21|526
1627987200000|2021-08-03 10:40:00|2375.21|2374.71|2374.58|2374.08|2375.71|2375.21|2374.21|2373.71|546
1627987500000|2021-08-03 10:45:00|2374.71|2374.21|2376.21|2375.71|2376.21|2375.71|2374.71|2374.21|313
1627987800000|2021-08-03 10:50:00|2376.08|2375.58|2375.71|2375.21|2376.71|2376.21|2375.71|2375.21|285
1627988100000|2021-08-03 10:55:00|2375.83|2375.33|2377.46|2376.96|2377.58|2377.08|2375.83|2375.33|594
1627988400000|2021-08-03 11:00:00|2377.58|2377.08|2377.46|2376.96|2378.33|2377.83|2377.08|2376.58|451
1627988700000|2021-08-03 11:05:00|2377.58|2377.08|2378.71|2378.21|2378.83|2378.33|2377.21|2376.71|128
1627989000000|2021-08-03 11:10:00|2378.83|2378.33|2376.71|2376.21|2378.83|2378.33|2376.71|2376.21|326
1627989300000|2021-08-03 11:15:00|2376.83|2376.33|2376.46|2375.96|2377.21|2376.71|2376.21|2375.71|208
1627989600000|2021-08-03 11:20:00|2376.71|2376.21|2376.58|2376.08|2376.96|2376.46|2376.21|2375.71|129
1627989900000|2021-08-03 11:25:00|2376.71|2376.21|2377.46|2376.96|2378.46|2377.96|2376.58|2376.08|192
1627990200000|2021-08-03 11:30:00|2377.71|2377.21|2377.96|2377.46|2378.21|2377.71|2377.33|2376.83|246
1627990500000|2021-08-03 11:35:00|2378.21|2377.71|2378.46|2377.96|2378.71|2378.21|2378.21|2377.71|168
1627990800000|2021-08-03 11:40:00|2378.54|2378.04|2379.29|2378.79|2379.79|2379.29|2378.41|2377.91|240
1627991100000|2021-08-03 11:45:00|2379.16|2378.66|2379.29|2378.79|2379.91|2379.41|2379.04|2378.54|132
1627991400000|2021-08-03 11:50:00|2379.41|2378.91|2380.04|2379.54|2380.04|2379.54|2379.29|2378.79|147
1627991700000|2021-08-03 11:55:00|2379.91|2379.41|2380.54|2380.04|2380.66|2380.16|2379.79|2379.29|159
1627992000000|2021-08-03 12:00:00|2380.29|2379.79|2381.29|2380.79|2381.54|2381.04|2380.29|2379.79|179
1627992300000|2021-08-03 12:05:00|2381.16|2380.66|2381.79|2381.29|2381.79|2381.29|2380.79|2380.29|236
1627992600000|2021-08-03 12:10:00|2381.66|2381.16|2381.54|2381.04|2382.04|2381.54|2381.54|2381.04|320
1627992900000|2021-08-03 12:15:00|2381.66|2381.16|2378.91|2378.41|2381.66|2381.16|2378.79|2378.29|278
1627993200000|2021-08-03 12:20:00|2378.79|2378.29|2375.29|2374.79|2379.04|2378.54|2374.79|2374.29|690
1627993500000|2021-08-03 12:25:00|2375.41|2374.91|2375.04|2374.54|2377.04|2376.54|2374.54|2374.04|729
1627993800000|2021-08-03 12:30:00|2374.91|2374.41|2375.91|2375.41|2376.54|2376.04|2374.54|2374.04|652
1627994100000|2021-08-03 12:35:00|2375.79|2375.29|2375.16|2374.66|2376.79|2376.29|2374.79|2374.29|660
1627994400000|2021-08-03 12:40:00|2375.04|2374.54|2375.04|2374.54|2375.54|2375.04|2374.29|2373.79|632
1627994700000|2021-08-03 12:45:00|2374.79|2374.29|2375.04|2374.54|2375.16|2374.66|2374.04|2373.54|615
1627995000000|2021-08-03 12:50:00|2375.16|2374.66|2375.79|2375.29|2375.79|2375.29|2374.79|2374.29|498
1627995300000|2021-08-03 12:55:00|2375.91|2375.41|2376.41|2375.91|2377.04|2376.54|2375.79|2375.29|612
1627995600000|2021-08-03 13:00:00|2376.54|2376.04|2376.79|2376.29|2377.04|2376.54|2375.54|2375.04|623
1627995900000|2021-08-03 13:05:00|2376.91|2376.41|2375.54|2375.04|2377.04|2376.54|2375.54|2375.04|613
1627996200000|2021-08-03 13:10:00|2375.29|2374.79|2377.04|2376.54|2377.29|2376.79|2375.04|2374.54|460
1627996500000|2021-08-03 13:15:00|2376.91|2376.41|2376.04|2375.54|2377.29|2376.79|2376.04|2375.54|250
1627996800000|2021-08-03 13:20:00|2375.91|2375.41|2376.54|2376.04|2377.16|2376.66|2375.79|2375.29|331
1627997100000|2021-08-03 13:25:00|2376.66|2376.16|2377.29|2376.79|2377.54|2377.04|2376.29|2375.79|220
1627997400000|2021-08-03 13:30:00|2377.41|2376.91|2377.54|2377.04|2378.54|2378.04|2376.29|2375.79|981
1627997700000|2021-08-03 13:35:00|2377.41|2376.91|2374.54|2374.04|2377.54|2377.04|2374.04|2373.54|854
1627998000000|2021-08-03 13:40:00|2374.29|2373.79|2372.79|2372.29|2375.54|2375.04|2371.54|2371.04|1674
1627998300000|2021-08-03 13:45:00|2372.66|2372.16|2373.04|2372.54|2374.29|2373.79|2371.79|2371.29|951
1627998600000|2021-08-03 13:50:00|2372.91|2372.41|2372.91|2372.41|2374.79|2374.29|2372.04|2371.54|657
1627998900000|2021-08-03 13:55:00|2373.04|2372.54|2372.41|2371.91|2373.79|2373.29|2371.54|2371.04|656
1627999200000|2021-08-03 14:00:00|2372.29|2371.79|2373.04|2372.54|2374.16|2373.66|2372.04|2371.54|746
1627999500000|2021-08-03 14:05:00|2372.91|2372.41|2370.79|2370.29|2373.54|2373.04|2370.54|2370.04|1034
1627999800000|2021-08-03 14:10:00|2370.66|2370.16|2372.42|2371.92|2373.29|2372.79|2370.16|2369.66|998
1628000100000|2021-08-03 14:15:00|2372.55|2372.05|2376.17|2375.67|2376.3|2375.8|2371.8|2371.3|617
1628000400000|2021-08-03 14:20:00|2376.05|2375.55|2378.55|2378.05|2379.3|2378.8|2376.05|2375.55|607
1628000700000|2021-08-03 14:25:00|2378.67|2378.17|2379.05|2378.55|2380.05|2379.55|2378.3|2377.8|688
1628001000000|2021-08-03 14:30:00|2379.3|2378.8|2379.42|2378.92|2380.55|2380.05|2379.05|2378.55|728
1628001300000|2021-08-03 14:35:00|2379.55|2379.05|2380.92|2380.42|2381.8|2381.3|2379.17|2378.67|1171
1628001600000|2021-08-03 14:40:00|2380.8|2380.3|2382.3|2381.8|2382.8|2382.3|2380.55|2380.05|811
1628001900000|2021-08-03 14:45:00|2382.42|2381.92|2383.3|2382.8|2384.05|2383.55|2381.8|2381.3|751
1628002200000|2021-08-03 14:50:00|2383.42|2382.92|2382.55|2382.05|2384.05|2383.55|2382.42|2381.92|780
1628002500000|2021-08-03 14:55:00|2382.3|2381.8|2380.8|2380.3|2382.55|2382.05|2380.55|2380.05|654
1628002800000|2021-08-03 15:00:00|2380.67|2380.17|2380.8|2380.3|2381.3|2380.8|2380.3|2379.8|710
1628003100000|2021-08-03 15:05:00|2381.05|2380.55|2381.55|2381.05|2382.05|2381.55|2380.3|2379.8|532
1628003400000|2021-08-03 15:10:00|2381.42|2380.92|2381.8|2381.3|2382.17|2381.67|2380.8|2380.3|707
1628003700000|2021-08-03 15:15:00|2381.67|2381.17|2379.92|2379.42|2381.8|2381.3|2379.55|2379.05|915
1628004000000|2021-08-03 15:20:00|2380.05|2379.55|2380.67|2379.17|2381.55|2381.05|2379.17|2378.67|1461
1628004300000|2021-08-03 15:25:00|2380.69|2379.19|2381.56|2380.06|2381.8|2380.3|2379.79|2378.29|855
1628004600000|2021-08-03 15:30:00|2381.64|2380.14|2382.62|2381.22|2382.87|2381.47|2381.25|2379.81|185
1628004900000|2021-08-03 15:35:00|2382.5|2381.1|2383.5|2382.1|2383.75|2382.35|2382.37|2380.97|14
1628005200000|2021-08-03 15:40:00|2383.37|2381.97|2385.62|2384.22|2385.62|2384.22|2383.37|2381.97|24
1628005500000|2021-08-03 15:45:00|2385.75|2384.35|2385.25|2383.85|2386.87|2385.47|2385.25|2383.85|74
1628005800000|2021-08-03 15:50:00|2384.87|2383.47|2385.12|2383.72|2385.62|2384.22|2384.75|2383.35|6
1628006100000|2021-08-03 15:55:00|2385.5|2384.1|2385.9|2384.4|2386.12|2384.72|2385|2383.6|2
1628006400000|2021-08-03 16:00:00|2385.92|2384.42|2385.22|2383.72|2386.2|2384.7|2384.94|2383.44|0
1628006700000|2021-08-03 16:05:00|2385.23|2383.73|2384.65|2383.15|2385.23|2383.73|2384.54|2383.04|0
1628007000000|2021-08-03 16:10:00|2384.66|2383.16|2384.09|2382.59|2384.9|2383.4|2383.87|2382.37|0
1628007300000|2021-08-03 16:15:00|2384.1|2382.6|2383.27|2381.77|2384.42|2382.92|2383.22|2381.72|0
1628007600000|2021-08-03 16:20:00|2383.25|2381.75|2382.99|2381.49|2383.57|2382.07|2382.99|2381.49|0
1628007900000|2021-08-03 16:25:00|2382.98|2381.48|2383.15|2381.65|2383.28|2381.78|2382.72|2381.22|0
1628008200000|2021-08-03 16:30:00|2383.14|2381.64|2383.21|2381.71|2383.68|2382.18|2382.56|2381.06|0
1628008500000|2021-08-03 16:35:00|2383.22|2381.72|2383.78|2382.28|2384.03|2382.53|2383.22|2381.72|0
1628008800000|2021-08-03 16:40:00|2383.8|2382.3|2383.74|2382.24|2384.3|2382.8|2383.51|2382.01|0
1628009100000|2021-08-03 16:45:00|2383.75|2382.25|2384.2|2382.7|2384.25|2382.75|2383.72|2382.22|0
1628009400000|2021-08-03 16:50:00|2384.16|2382.66|2384.2|2382.7|2384.21|2382.71|2383.65|2382.15|0
1628009700000|2021-08-03 16:55:00|2384.27|2382.77|2384.56|2383.06|2384.56|2383.06|2383.98|2382.48|0
1628010000000|2021-08-03 17:00:00|2384.57|2383.07|2385.23|2383.73|2385.5|2384|2384.37|2382.87|0
1628010300000|2021-08-03 17:05:00|2385.26|2383.76|2385.86|2384.36|2386.19|2384.69|2385.26|2383.76|0
1628010600000|2021-08-03 17:10:00|2385.88|2384.38|2385.63|2384.13|2385.88|2384.38|2385.06|2383.56|0
1628010900000|2021-08-03 17:15:00|2385.64|2384.14|2385.35|2383.85|2386.13|2384.63|2385.35|2383.85|0
1628011200000|2021-08-03 17:20:00|2385.36|2383.86|2385.07|2383.57|2385.63|2384.13|2384.79|2383.29|0
1628011500000|2021-08-03 17:25:00|2384.99|2383.49|2384.81|2383.31|2385.1|2383.6|2384.54|2383.04|0
1628011800000|2021-08-03 17:30:00|2384.82|2383.32|2385.34|2383.84|2385.62|2384.12|2384.8|2383.3|0
1628012100000|2021-08-03 17:35:00|2385.35|2383.85|2384.78|2383.28|2385.36|2383.86|2384.75|2383.25|0
1628012400000|2021-08-03 17:40:00|2384.82|2383.32|2384.51|2383.01|2385.06|2383.56|2384.51|2383.01|0
1628012700000|2021-08-03 17:45:00|2384.52|2383.02|2384.81|2383.31|2385.3|2383.8|2384.49|2382.99|0
1628013000000|2021-08-03 17:50:00|2384.83|2383.33|2385.37|2383.87|2385.37|2383.87|2384.81|2383.31|0
1628013300000|2021-08-03 17:55:00|2385.4|2383.9|2385.35|2383.85|2385.62|2384.12|2385.32|2383.82|0
1628013600000|2021-08-03 18:00:00|2385.37|2383.87|2385.3|2383.8|2385.65|2384.15|2384.45|2382.95|0
1628013900000|2021-08-03 18:05:00|2385.26|2383.76|2385.87|2384.37|2386.12|2384.62|2385.03|2383.53|0
1628014200000|2021-08-03 18:10:00|2385.88|2384.38|2386.17|2384.67|2386.77|2385.27|2385.87|2384.37|0
1628014500000|2021-08-03 18:15:00|2386.18|2384.68|2386.23|2384.73|2386.49|2384.99|2385.92|2384.42|0
1628014800000|2021-08-03 18:20:00|2386.22|2384.72|2385.06|2383.56|2386.24|2384.74|2385.04|2383.54|0
1628015100000|2021-08-03 18:25:00|2385.07|2383.57|2385.36|2383.86|2385.63|2384.13|2385.06|2383.56|0
1628015400000|2021-08-03 18:30:00|2385.37|2383.87|2385.33|2383.83|2385.89|2384.39|2385.08|2383.58|0
1628015700000|2021-08-03 18:35:00|2385.35|2383.85|2385.36|2383.86|2385.48|2383.98|2385.07|2383.57|0
1628016000000|2021-08-03 18:40:00|2385.38|2383.88|2385.6|2384.1|2385.7|2384.2|2385.31|2383.81|0
1628016300000|2021-08-03 18:45:00|2385.61|2384.11|2384.46|2382.96|2385.85|2384.35|2384.45|2382.95|0
1628016600000|2021-08-03 18:50:00|2384.48|2382.98|2384.77|2383.27|2385.05|2383.55|2384.48|2382.98|0
1628016900000|2021-08-03 18:55:00|2384.78|2383.28|2385.09|2383.59|2385.38|2383.88|2384.78|2383.28|0
1628017200000|2021-08-03 19:00:00|2385.11|2383.61|2385.4|2383.9|2385.42|2383.92|2385.11|2383.61|0
1628017500000|2021-08-03 19:05:00|2385.39|2383.89|2385.96|2384.46|2386.28|2384.78|2385.37|2383.87|0
1628017800000|2021-08-03 19:10:00|2385.95|2384.45|2385.65|2384.15|2386.22|2384.72|2385.35|2383.85|0
1628018100000|2021-08-03 19:15:00|2385.66|2384.16|2386.19|2384.69|2386.49|2384.99|2385.66|2384.16|0
1628018400000|2021-08-03 19:20:00|2386.18|2384.68|2386.53|2385.03|2386.53|2385.03|2386.16|2384.66|0
1628018700000|2021-08-03 19:25:00|2386.51|2385.01|2386.49|2384.99|2386.78|2385.28|2386.25|2384.75|0
1628019000000|2021-08-03 19:30:00|2386.47|2384.97|2386.56|2385.06|2386.82|2385.32|2386.24|2384.74|0
1628019300000|2021-08-03 19:35:00|2386.54|2385.04|2386.22|2384.72|2387.06|2385.56|2386.22|2384.72|0
1628019600000|2021-08-03 19:40:00|2386.24|2384.74|2385.61|2384.11|2386.76|2385.26|2385.61|2384.11|0
1628019900000|2021-08-03 19:45:00|2385.6|2384.1|2385.87|2384.37|2386.15|2384.65|2385.58|2384.08|0
1628020200000|2021-08-03 19:50:00|2385.89|2384.39|2385.73|2384.23|2386.19|2384.69|2385.07|2383.57|0
1628020500000|2021-08-03 19:55:00|2385.71|2384.21|2386.09|2384.59|2386.27|2384.77|2384.65|2383.15|0
1628020800000|2021-08-03 20:00:00|2386.05|2384.55|2384.2|2382.7|2386.09|2384.59|2383.69|2382.19|0
1628021100000|2021-08-03 20:05:00|2384.22|2382.72|2383.63|2382.13|2384.73|2383.23|2383.63|2382.13|0
1628021400000|2021-08-03 20:10:00|2383.61|2382.11|2383.05|2381.55|2383.74|2382.24|2383|2381.5|0
1628021700000|2021-08-03 20:15:00|2383.06|2381.56|2383.91|2382.41|2384.05|2382.55|2383.06|2381.56|0
1628022000000|2021-08-03 20:20:00|2383.9|2382.4|2384.01|2382.51|2384.12|2382.62|2383.85|2382.35|0
1628022300000|2021-08-03 20:25:00|2384|2382.5|2384.01|2382.51|2384.01|2382.51|2383.85|2382.35|0
1628022600000|2021-08-03 20:30:00|2383.99|2382.49|2383.51|2382.01|2383.99|2382.49|2383.51|2382.01|0
1628022900000|2021-08-03 20:35:00|2383.53|2382.03|2383.76|2382.26|2383.92|2382.42|2383.53|2382.03|0
1628023200000|2021-08-03 20:40:00|2383.75|2382.25|2383.66|2382.16|2383.97|2382.47|2383.51|2382.01|0
1628023500000|2021-08-03 20:45:00|2383.67|2382.17|2382.77|2381.27|2383.97|2382.47|2382.77|2381.27|0
1628023800000|2021-08-03 20:50:00|2382.79|2381.29|2382.57|2381.07|2383.08|2381.58|2382.57|2381.07|0
1628024100000|2021-08-03 20:55:00|2382.61|2381.11|2382.67|2381.17|2383|2381.5|2382.61|2381.11|0
1628024400000|2021-08-03 21:00:00|2382.8|2381.3|2382.76|2381.26|2382.8|2381.3|2382.67|2381.17|0
1628024700000|2021-08-03 21:05:00|2382.8|2381.3|2382.76|2381.26|2382.8|2381.3|2382.76|2381.26|0
1628025000000|2021-08-03 21:10:00|2382.75|2381.25|2382.56|2381.06|2382.75|2381.25|2382.49|2380.99|0
1628025300000|2021-08-03 21:15:00|2382.57|2381.07|2382.66|2381.16|2382.7|2381.2|2382.57|2381.07|0
1628025600000|2021-08-03 21:20:00|2382.7|2381.2|2382.66|2381.16|2382.79|2381.29|2382.62|2381.12|0
1628025900000|2021-08-03 21:25:00|2382.7|2381.2|2382.7|2381.2|2382.75|2381.25|2382.7|2381.2|0
1628026200000|2021-08-03 21:30:00|2382.75|2381.25|2382.66|2381.16|2382.79|2381.29|2382.57|2381.07|0
1628026500000|2021-08-03 21:35:00|2382.7|2381.2|2382.62|2381.12|2382.7|2381.2|2382.62|2381.12|0
1628026800000|2021-08-03 21:40:00|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|0
1628027100000|2021-08-03 21:45:00|2382.75|2381.25|2382.7|2381.2|2382.75|2381.25|2382.66|2381.16|0
1628027400000|2021-08-03 21:50:00|2382.75|2381.25|2382.75|2381.25|2382.75|2381.25|2382.75|2381.25|0
1628027700000|2021-08-03 21:55:00|2382.79|2381.29|2382.79|2381.29|2382.83|2381.33|2382.75|2381.25|0
1628028000000|2021-08-03 22:00:00|2382.87|2381.37|2383.5|2382|2383.71|2382.21|2382.66|2381.16|0
1628028300000|2021-08-03 22:05:00|2383.51|2382.01|2382.92|2381.42|2383.6|2382.1|2382.82|2381.32|0
1628028600000|2021-08-03 22:10:00|2382.94|2381.44|2383.29|2381.79|2383.29|2381.79|2382.82|2381.32|0
1628028900000|2021-08-03 22:15:00|2383.28|2381.78|2383.13|2381.63|2383.28|2381.78|2382.92|2381.42|0
1628029200000|2021-08-03 22:20:00|2383.08|2381.58|2383.29|2381.79|2383.39|2381.89|2383.03|2381.53|0
1628029500000|2021-08-03 22:25:00|2383.28|2381.78|2383.39|2381.89|2383.5|2382|2383.14|2381.64|0
1628029800000|2021-08-03 22:30:00|2383.37|2381.87|2382.82|2381.32|2383.39|2381.89|2382.82|2381.32|0
1628030100000|2021-08-03 22:35:00|2382.83|2381.33|2382.77|2381.27|2383.09|2381.59|2382.67|2381.17|0
1628030400000|2021-08-03 22:40:00|2382.75|2381.25|2382.78|2381.28|2382.89|2381.39|2382.46|2380.96|0
1628030700000|2021-08-03 22:45:00|2382.8|2381.3|2382.99|2381.49|2383.1|2381.6|2382.8|2381.3|0
1628031000000|2021-08-03 22:50:00|2382.94|2381.44|2383.1|2381.6|2383.21|2381.71|2382.89|2381.39|0
1628031300000|2021-08-03 22:55:00|2383.09|2381.59|2382.89|2381.39|2383.1|2381.6|2382.89|2381.39|0
1628031600000|2021-08-03 23:00:00|2382.9|2381.4|2382.57|2381.07|2382.99|2381.49|2382.36|2380.86|0
1628031900000|2021-08-03 23:05:00|2382.56|2381.06|2382.05|2380.55|2382.68|2381.18|2381.94|2380.44|0
1628032200000|2021-08-03 23:10:00|2382.04|2380.54|2381.73|2380.23|2382.19|2380.69|2381.73|2380.23|0
1628032500000|2021-08-03 23:15:00|2381.74|2380.24|2382.2|2380.7|2382.31|2380.81|2381.74|2380.24|0
1628032800000|2021-08-03 23:20:00|2382.22|2380.72|2382.2|2380.7|2382.31|2380.81|2382.06|2380.56|0
1628033100000|2021-08-03 23:25:00|2382.19|2380.69|2381.95|2380.45|2382.31|2380.81|2381.9|2380.4|0
1628033400000|2021-08-03 23:30:00|2381.94|2380.44|2381.84|2380.34|2381.95|2380.45|2381.74|2380.24|0
1628033700000|2021-08-03 23:35:00|2381.86|2380.36|2382.2|2380.7|2382.31|2380.81|2381.84|2380.34|0
1628034000000|2021-08-03 23:40:00|2382.19|2380.69|2381.84|2380.34|2382.2|2380.7|2381.74|2380.24|0
1628034300000|2021-08-03 23:45:00|2381.86|2380.36|2382.06|2380.56|2382.06|2380.56|2381.79|2380.29|0
1628034600000|2021-08-03 23:50:00|2382.04|2380.54|2381.84|2380.34|2382.06|2380.56|2381.84|2380.34|0
1628034900000|2021-08-03 23:55:00|2381.86|2380.36|2382.06|2380.56|2382.06|2380.56|2381.84|2380.34|0
1628035200000|2021-08-04 00:00:00|2382.04|2380.54|2381.11|2379.61|2382.06|2380.56|2380.91|2379.41|0
1628035500000|2021-08-04 00:05:00|2381.09|2379.59|2381.32|2379.82|2381.54|2380.04|2380.96|2379.46|0
1628035800000|2021-08-04 00:10:00|2381.31|2379.81|2381.43|2379.93|2381.54|2380.04|2381.22|2379.72|0
1628036100000|2021-08-04 00:15:00|2381.45|2379.95|2382.29|2380.79|2382.29|2380.79|2380.78|2379.28|0
1628036400000|2021-08-04 00:20:00|2382.32|2380.82|2381.29|2379.79|2382.39|2380.89|2381.29|2379.79|0
1628036700000|2021-08-04 00:25:00|2381.36|2379.86|2382.4|2380.9|2382.65|2381.15|2381.36|2379.86|0
1628037000000|2021-08-04 00:30:00|2382.41|2380.91|2381.79|2380.29|2382.78|2381.28|2381.65|2380.15|0
1628037300000|2021-08-04 00:35:00|2381.77|2380.27|2382.07|2380.57|2382.8|2381.3|2381.64|2380.14|0
1628037600000|2021-08-04 00:40:00|2382.05|2380.55|2382.37|2380.87|2382.54|2381.04|2381.79|2380.29|0
1628037900000|2021-08-04 00:45:00|2382.34|2380.84|2381.54|2380.04|2382.39|2380.89|2381.29|2379.79|0
1628038200000|2021-08-04 00:50:00|2381.55|2380.05|2382.73|2381.23|2382.84|2381.34|2381.3|2379.8|0
1628038500000|2021-08-04 00:55:00|2382.74|2381.24|2382.51|2381.01|2382.99|2381.49|2382.48|2380.98|0
1628038800000|2021-08-04 01:00:00|2382.54|2381.04|2381.76|2380.26|2382.61|2381.11|2381.76|2380.26|0
1628039100000|2021-08-04 01:05:00|2381.75|2380.25|2382.39|2380.89|2382.39|2380.89|2381.51|2380.01|0
1628039400000|2021-08-04 01:10:00|2382.42|2380.92|2382.62|2381.12|2382.62|2381.12|2382.04|2380.54|0
1628039700000|2021-08-04 01:15:00|2382.66|2381.16|2383.33|2381.83|2383.63|2382.13|2382.62|2381.12|0
1628040000000|2021-08-04 01:20:00|2383.31|2381.81|2383.46|2381.96|2383.82|2382.32|2383.3|2381.8|0
1628040300000|2021-08-04 01:25:00|2383.34|2381.84|2383.31|2381.81|2383.46|2381.96|2383.31|2381.81|0
1628040600000|2021-08-04 01:30:00|2383.3|2381.8|2382.81|2381.31|2383.56|2382.06|2382.55|2381.05|0
1628040900000|2021-08-04 01:35:00|2382.8|2381.3|2382.29|2380.79|2383.05|2381.55|2381.55|2380.05|0
1628041200000|2021-08-04 01:40:00|2382.3|2380.8|2381.52|2380.02|2382.53|2381.03|2381.04|2379.54|0
1628041500000|2021-08-04 01:45:00|2381.54|2380.04|2383.31|2381.81|2383.31|2381.81|2381.54|2380.04|0
1628041800000|2021-08-04 01:50:00|2383.3|2381.8|2384.58|2383.08|2384.58|2383.08|2382.59|2381.09|0
1628042100000|2021-08-04 01:55:00|2384.59|2383.09|2384.57|2383.07|2384.84|2383.34|2384.32|2382.82|0
1628042400000|2021-08-04 02:00:00|2384.58|2383.08|2384.31|2382.81|2384.82|2383.32|2384.31|2382.81|0
1628042700000|2021-08-04 02:05:00|2384.3|2382.8|2384.8|2383.3|2385.07|2383.57|2384.07|2382.57|0
1628043000000|2021-08-04 02:10:00|2384.82|2383.32|2384.55|2383.05|2385.3|2383.8|2384.54|2383.04|0
1628043300000|2021-08-04 02:15:00|2384.56|2383.06|2384.79|2383.29|2385.04|2383.54|2384.3|2382.8|0
1628043600000|2021-08-04 02:20:00|2385.02|2383.52|2384.29|2382.79|2385.03|2383.53|2384.06|2382.56|0
1628043900000|2021-08-04 02:25:00|2384.3|2382.8|2384.53|2383.03|2385.04|2383.54|2384.28|2382.78|0
1628044200000|2021-08-04 02:30:00|2384.57|2383.07|2385.23|2383.73|2385.25|2383.75|2384.51|2383.01|0
1628044500000|2021-08-04 02:35:00|2385.24|2383.74|2385.5|2384|2385.75|2384.25|2385.23|2383.73|0
1628044800000|2021-08-04 02:40:00|2385.51|2384.01|2385.25|2383.75|2385.76|2384.26|2385.24|2383.74|0
1628045100000|2021-08-04 02:45:00|2385.26|2383.76|2385|2383.5|2385.5|2384|2384.99|2383.49|0
1628045400000|2021-08-04 02:50:00|2385.04|2383.54|2385.03|2383.53|2385.26|2383.76|2384.75|2383.25|0
1628045700000|2021-08-04 02:55:00|2385.01|2383.51|2384.38|2382.88|2385.03|2383.53|2384.37|2382.87|0
1628046000000|2021-08-04 03:00:00|2384.42|2382.92|2384.04|2382.54|2384.52|2383.02|2384.04|2382.54|0
1628046300000|2021-08-04 03:05:00|2384.05|2382.55|2384.55|2383.05|2384.55|2383.05|2384.04|2382.54|0
1628046600000|2021-08-04 03:10:00|2384.56|2383.06|2385.03|2383.53|2385.27|2383.77|2384.55|2383.05|0
1628046900000|2021-08-04 03:15:00|2385.07|2383.57|2385.28|2383.78|2385.28|2383.78|2385.02|2383.52|0
1628047200000|2021-08-04 03:20:00|2385.29|2383.79|2385.28|2383.78|2385.52|2384.02|2385.02|2383.52|0
1628047500000|2021-08-04 03:25:00|2385.29|2383.79|2385.54|2384.04|2385.65|2384.15|2385.05|2383.55|0
1628047800000|2021-08-04 03:30:00|2385.55|2384.05|2385.97|2384.47|2386.17|2384.67|2385.55|2384.05|0
1628048100000|2021-08-04 03:35:00|2385.89|2384.39|2385.45|2383.95|2385.97|2384.47|2385.22|2383.72|0
1628048400000|2021-08-04 03:40:00|2385.44|2383.94|2385.38|2383.88|2385.44|2383.94|2385.13|2383.63|0
1628048700000|2021-08-04 03:45:00|2385.42|2383.92|2385.64|2384.14|2385.64|2384.14|2385.38|2383.88|0
1628049000000|2021-08-04 03:50:00|2385.63|2384.13|2384.19|2382.69|2385.63|2384.13|2384.18|2382.68|0
1628049300000|2021-08-04 03:55:00|2384.18|2382.68|2384.43|2382.93|2384.45|2382.95|2384.18|2382.68|0
1628049600000|2021-08-04 04:00:00|2384.44|2382.94|2384.44|2382.94|2384.69|2383.19|2384.19|2382.69|0
1628049900000|2021-08-04 04:05:00|2384.39|2382.89|2384.64|2383.14|2384.65|2383.15|2384.14|2382.64|0
1628050200000|2021-08-04 04:10:00|2384.65|2383.15|2385.12|2383.62|2385.12|2383.62|2384.65|2383.15|0
1628050500000|2021-08-04 04:15:00|2385.11|2383.61|2385.11|2383.61|2385.37|2383.87|2385.11|2383.61|0
1628050800000|2021-08-04 04:20:00|2385.12|2383.62|2384.86|2383.36|2385.13|2383.63|2384.86|2383.36|0
1628051100000|2021-08-04 04:25:00|2384.87|2383.37|2384.86|2383.36|2384.87|2383.37|2384.61|2383.11|0
1628051400000|2021-08-04 04:30:00|2384.93|2383.43|2385.68|2384.18|2385.69|2384.19|2384.86|2383.36|0
1628051700000|2021-08-04 04:35:00|2385.69|2384.19|2386.21|2384.71|2386.21|2384.71|2385.68|2384.18|0
1628052000000|2021-08-04 04:40:00|2386.2|2384.7|2385.47|2383.97|2386.21|2384.71|2385.47|2383.97|0
1628052300000|2021-08-04 04:45:00|2385.54|2384.04|2385.7|2384.2|2385.8|2384.3|2385.54|2384.04|0
1628052600000|2021-08-04 04:50:00|2385.69|2384.19|2386.2|2384.7|2386.22|2384.72|2385.69|2384.19|0
1628052900000|2021-08-04 04:55:00|2386.19|2384.69|2385.97|2384.47|2386.19|2384.69|2385.72|2384.22|0
1628053200000|2021-08-04 05:00:00|2385.95|2384.45|2386.3|2384.8|2386.68|2385.18|2385.69|2384.19|0
1628053500000|2021-08-04 05:05:00|2386.34|2384.84|2385.66|2384.16|2386.44|2384.94|2385.65|2384.15|0
1628053800000|2021-08-04 05:10:00|2385.65|2384.15|2385.92|2384.42|2385.92|2384.42|2384.94|2383.44|0
1628054100000|2021-08-04 05:15:00|2385.91|2384.41|2386.14|2384.64|2386.15|2384.65|2385.64|2384.14|0
1628054400000|2021-08-04 05:20:00|2386.1|2384.6|2386.15|2384.65|2386.16|2384.66|2385.64|2384.14|0
1628054700000|2021-08-04 05:25:00|2386.16|2384.66|2386.2|2384.7|2386.45|2384.95|2385.96|2384.46|0
1628055000000|2021-08-04 05:30:00|2386.12|2384.62|2386.46|2384.96|2386.46|2384.96|2385.72|2384.22|0
1628055300000|2021-08-04 05:35:00|2386.39|2384.89|2386.57|2385.07|2386.95|2385.45|2386.21|2384.71|0
1628055600000|2021-08-04 05:40:00|2386.53|2385.03|2386.46|2384.96|2386.99|2385.49|2386.2|2384.7|0
1628055900000|2021-08-04 05:45:00|2386.45|2384.95|2386.72|2385.22|2387.21|2385.71|2386.2|2384.7|0
1628056200000|2021-08-04 05:50:00|2386.71|2385.21|2386.98|2385.48|2386.98|2385.48|2386.45|2384.95|0
1628056500000|2021-08-04 05:55:00|2386.99|2385.49|2387.23|2385.73|2387.51|2386.01|2386.98|2385.48|0
1628056800000|2021-08-04 06:00:00|2387.25|2385.75|2388.17|2386.67|2388.17|2386.67|2386.22|2384.72|0
1628057100000|2021-08-04 06:05:00|2388.16|2386.66|2388.89|2387.39|2389.14|2387.64|2388.14|2386.64|0
1628057400000|2021-08-04 06:10:00|2388.88|2387.38|2389.33|2387.83|2389.87|2388.37|2388.64|2387.14|0
1628057700000|2021-08-04 06:15:00|2389.34|2387.84|2389.52|2388.02|2389.52|2388.02|2388.56|2387.06|0
1628058000000|2021-08-04 06:20:00|2389.51|2388.01|2389.99|2388.49|2390.23|2388.73|2389.48|2387.98|0
1628058300000|2021-08-04 06:25:00|2390.06|2388.56|2390.23|2388.73|2390.24|2388.74|2389.49|2387.99|0
1628058600000|2021-08-04 06:30:00|2390.22|2388.72|2390.25|2388.85|2390.75|2389.35|2389|2387.6|52
1628058900000|2021-08-04 06:35:00|2389.62|2388.22|2390.12|2388.72|2390.25|2388.85|2389.62|2388.22|11
1628059200000|2021-08-04 06:40:00|2389.87|2388.47|2390.25|2388.85|2390.25|2388.85|2389.75|2388.35|7
1628059500000|2021-08-04 06:45:00|2390.37|2388.97|2391.87|2390.47|2392|2390.6|2390.37|2388.97|60
1628059800000|2021-08-04 06:50:00|2392|2390.6|2392.5|2391.1|2392.5|2391.1|2391.87|2390.47|3
1628060100000|2021-08-04 06:55:00|2392.55|2391.05|2390.75|2389.25|2392.56|2391.06|2390.74|2389.24|0
1628060400000|2021-08-04 07:00:00|2390.83|2389.33|2392.05|2391.55|2393.55|2393.05|2388.67|2388.17|2691
1628060700000|2021-08-04 07:05:00|2392.3|2391.8|2391.8|2391.3|2395.55|2395.05|2391.3|2390.8|2018
1628061000000|2021-08-04 07:10:00|2391.92|2391.42|2391.8|2391.3|2392.55|2392.05|2390.3|2389.8|955
1628061300000|2021-08-04 07:15:00|2392.05|2391.55|2391.05|2390.55|2392.3|2391.8|2390.3|2389.8|854
1628061600000|2021-08-04 07:20:00|2391.3|2390.8|2391.17|2390.67|2392.3|2391.8|2390.55|2390.05|670
1628061900000|2021-08-04 07:25:00|2391.05|2390.55|2390.05|2389.55|2391.8|2391.3|2389.42|2388.92|802
1628062200000|2021-08-04 07:30:00|2390.17|2389.67|2390.05|2389.55|2390.8|2390.3|2388.55|2388.05|854
1628062500000|2021-08-04 07:35:00|2390.17|2389.67|2389.55|2389.05|2391.55|2391.05|2389.42|2388.92|676
1628062800000|2021-08-04 07:40:00|2389.24|2388.74|2389.24|2388.74|2390.61|2390.11|2388.49|2387.99|607
1628063100000|2021-08-04 07:45:00|2389.36|2388.86|2389.11|2388.61|2389.74|2389.24|2388.24|2387.74|725
1628063400000|2021-08-04 07:50:00|2388.99|2388.49|2387.24|2386.74|2389.49|2388.99|2386.61|2386.11|1003
1628063700000|2021-08-04 07:55:00|2387.11|2386.61|2384.99|2384.49|2387.49|2386.99|2384.61|2384.11|1047
1628064000000|2021-08-04 08:00:00|2384.86|2384.36|2383.36|2382.86|2385.99|2385.49|2383.24|2382.74|1130
1628064300000|2021-08-04 08:05:00|2383.24|2382.74|2383.24|2382.74|2384.11|2383.61|2382.24|2381.74|1071
1628064600000|2021-08-04 08:10:00|2383.49|2382.99|2387.49|2386.99|2387.49|2386.99|2382.99|2382.49|753
1628064900000|2021-08-04 08:15:00|2387.61|2387.11|2389.11|2388.61|2389.74|2389.24|2387.61|2387.11|685
1628065200000|2021-08-04 08:20:00|2388.99|2388.49|2389.49|2388.99|2389.74|2389.24|2388.24|2387.74|578
1628065500000|2021-08-04 08:25:00|2389.61|2389.11|2389.99|2389.49|2390.49|2389.99|2388.24|2387.74|561
1628065800000|2021-08-04 08:30:00|2389.74|2389.24|2389.86|2389.36|2391.49|2390.99|2389.74|2389.24|742
1628066100000|2021-08-04 08:35:00|2389.74|2389.24|2390.61|2390.11|2390.86|2390.36|2389.24|2388.74|419
1628066400000|2021-08-04 08:40:00|2390.49|2389.99|2391.24|2390.74|2391.36|2390.86|2390.24|2389.74|835
1628066700000|2021-08-04 08:45:00|2391.11|2390.61|2390.74|2390.24|2391.49|2390.99|2390.36|2389.86|493
1628067000000|2021-08-04 08:50:00|2390.86|2390.36|2389.74|2389.24|2390.99|2390.49|2389.74|2389.24|319
1628067300000|2021-08-04 08:55:00|2389.99|2389.49|2389.74|2389.24|2390.74|2390.24|2389.74|2389.24|222
1628067600000|2021-08-04 09:00:00|2389.86|2389.36|2390.36|2389.86|2390.74|2390.24|2389.49|2388.99|300
1628067900000|2021-08-04 09:05:00|2390.24|2389.74|2389.49|2388.99|2391.24|2390.74|2389.49|2388.99|407
1628068200000|2021-08-04 09:10:00|2389.61|2389.11|2391.24|2390.74|2391.36|2390.86|2389.49|2388.99|414
1628068500000|2021-08-04 09:15:00|2391.36|2390.86|2391.49|2390.99|2391.61|2391.11|2390.99|2390.49|1794
1628068800000|2021-08-04 09:20:00|2391.61|2391.11|2391.24|2390.74|2391.61|2391.11|2390.99|2390.49|176
1628069100000|2021-08-04 09:25:00|2391.36|2390.86|2391.49|2390.99|2391.61|2391.11|2391.24|2390.74|197
1628069400000|2021-08-04 09:30:00|2391.36|2390.86|2391.49|2390.99|2391.61|2391.11|2390.99|2390.49|209
1628069700000|2021-08-04 09:35:00|2391.36|2390.86|2391.11|2390.61|2391.74|2391.24|2390.74|2390.24|440
1628070000000|2021-08-04 09:40:00|2390.99|2390.49|2390.61|2390.11|2391.49|2390.99|2390.49|2389.99|192
1628070300000|2021-08-04 09:45:00|2390.49|2389.99|2391.61|2391.11|2391.86|2391.36|2390.49|2389.99|325
1628070600000|2021-08-04 09:50:00|2391.49|2390.99|2392.49|2391.99|2392.74|2392.24|2391.49|2390.99|522
1628070900000|2021-08-04 09:55:00|2392.24|2391.74|2392.49|2391.99|2392.74|2392.24|2391.74|2391.24|267
1628071200000|2021-08-04 10:00:00|2392.61|2392.11|2391.99|2391.49|2392.61|2392.11|2391.49|2390.99|629
1628071500000|2021-08-04 10:05:00|2391.74|2391.24|2392.24|2391.74|2392.61|2392.11|2391.74|2391.24|732
1628071800000|2021-08-04 10:10:00|2392.36|2391.86|2391.99|2391.49|2392.49|2391.99|2391.99|2391.49|484
1628072100000|2021-08-04 10:15:00|2392.11|2391.61|2391.74|2391.24|2392.49|2391.99|2390.74|2390.24|583
1628072400000|2021-08-04 10:20:00|2391.99|2391.49|2392.74|2392.24|2392.86|2392.36|2391.74|2391.24|423
1628072700000|2021-08-04 10:25:00|2392.99|2392.49|2393.24|2392.74|2393.86|2393.36|2392.74|2392.24|532
1628073000000|2021-08-04 10:30:00|2393.36|2392.86|2393.99|2393.49|2394.24|2393.74|2393.24|2392.74|388
1628073300000|2021-08-04 10:35:00|2394.11|2393.61|2393.36|2392.86|2394.11|2393.61|2393.24|2392.74|376
1628073600000|2021-08-04 10:40:00|2393.24|2392.74|2393.24|2392.74|2393.49|2392.99|2392.74|2392.24|158
1628073900000|2021-08-04 10:45:00|2392.99|2392.49|2392.99|2392.49|2393.49|2392.99|2392.74|2392.24|134
1628074200000|2021-08-04 10:50:00|2393.11|2392.61|2391.99|2391.49|2393.24|2392.74|2391.99|2391.49|224
1628074500000|2021-08-04 10:55:00|2392.11|2391.61|2392.24|2391.74|2392.49|2391.99|2391.49|2390.99|303
1628074800000|2021-08-04 11:00:00|2392.11|2391.61|2392.74|2392.24|2392.74|2392.24|2391.24|2390.74|179
1628075100000|2021-08-04 11:05:00|2392.61|2392.11|2393.36|2392.86|2393.49|2392.99|2392.49|2391.99|253
1628075400000|2021-08-04 11:10:00|2393.24|2392.74|2393.61|2393.11|2393.74|2393.24|2393.24|2392.74|152
1628075700000|2021-08-04 11:15:00|2393.49|2392.99|2393.49|2392.99|2393.99|2393.49|2392.74|2392.24|207
1628076000000|2021-08-04 11:20:00|2393.74|2393.24|2394.24|2393.74|2394.36|2393.86|2393.74|2393.24|274
1628076300000|2021-08-04 11:25:00|2394.36|2393.86|2393.99|2393.49|2394.49|2393.99|2393.49|2392.99|241
1628076600000|2021-08-04 11:30:00|2393.86|2393.36|2392.61|2392.11|2393.86|2393.36|2392.24|2391.74|320
1628076900000|2021-08-04 11:35:00|2392.74|2392.24|2392.99|2392.49|2393.86|2393.36|2392.74|2392.24|267
1628077200000|2021-08-04 11:40:00|2392.86|2392.36|2393.11|2392.61|2393.49|2392.99|2392.74|2392.24|134
1628077500000|2021-08-04 11:45:00|2392.99|2392.49|2392.24|2391.74|2393.24|2392.74|2391.86|2391.36|192
1628077800000|2021-08-04 11:50:00|2391.99|2391.49|2392.74|2392.24|2392.99|2392.49|2391.74|2391.24|382
1628078100000|2021-08-04 11:55:00|2392.86|2392.36|2392.36|2391.86|2393.11|2392.61|2392.24|2391.74|344
1628078400000|2021-08-04 12:00:00|2392.49|2391.99|2392.49|2391.99|2392.49|2391.99|2391.49|2390.99|281
1628078700000|2021-08-04 12:05:00|2392.36|2391.86|2393.75|2393.25|2393.75|2393.25|2392.24|2391.74|199
1628079000000|2021-08-04 12:10:00|2393.5|2393|2393.25|2392.75|2394|2393.5|2393|2392.5|179
1628079300000|2021-08-04 12:15:00|2393.12|2392.62|2391.5|2391|2393.25|2392.75|2391|2390.5|388
1628079600000|2021-08-04 12:20:00|2391.37|2390.87|2392.62|2392.12|2393.5|2393|2391.37|2390.87|336
1628079900000|2021-08-04 12:25:00|2392.75|2392.25|2392.25|2391.75|2393|2392.5|2391.37|2390.87|323
1628080200000|2021-08-04 12:30:00|2392.12|2391.62|2393.37|2392.87|2393.75|2393.25|2392|2391.5|454
1628080500000|2021-08-04 12:35:00|2393.5|2393|2393|2392.5|2393.5|2393|2392.75|2392.25|155
1628080800000|2021-08-04 12:40:00|2393.12|2392.62|2393|2392.5|2393.5|2393|2392.75|2392.25|181
1628081100000|2021-08-04 12:45:00|2392.87|2392.37|2390.75|2390.25|2392.87|2392.37|2390.5|2390|340
1628081400000|2021-08-04 12:50:00|2390.87|2390.37|2390.25|2389.75|2390.87|2390.37|2389.75|2389.25|716
1628081700000|2021-08-04 12:55:00|2390.12|2389.62|2389.75|2389.25|2390.75|2390.25|2389|2388.5|511
1628082000000|2021-08-04 13:00:00|2389.62|2389.12|2389|2388.5|2389.75|2389.25|2388.5|2388|330
1628082300000|2021-08-04 13:05:00|2388.87|2388.37|2389|2388.5|2389.5|2389|2388.12|2387.62|422
1628082600000|2021-08-04 13:10:00|2389.12|2388.62|2389|2388.5|2389.25|2388.75|2388.5|2388|486
1628082900000|2021-08-04 13:15:00|2389.12|2388.62|2389.5|2389|2390|2389.5|2388.87|2388.37|330
1628083200000|2021-08-04 13:20:00|2389.37|2388.87|2390|2389.5|2390.25|2389.75|2389.25|2388.75|232
1628083500000|2021-08-04 13:25:00|2390.12|2389.62|2390.75|2390.25|2391|2390.5|2390|2389.5|506
1628083800000|2021-08-04 13:30:00|2390.62|2390.12|2390.5|2390|2391.25|2390.75|2389|2388.5|1235
1628084100000|2021-08-04 13:35:00|2390.75|2390.25|2390|2389.5|2391.12|2390.62|2388.5|2388|1045
1628084400000|2021-08-04 13:40:00|2389.87|2389.37|2391.12|2390.62|2391.12|2390.62|2388.75|2388.25|402
1628084700000|2021-08-04 13:45:00|2391.5|2391|2393.25|2392.75|2393.5|2393|2390.75|2390.25|577
1628085000000|2021-08-04 13:50:00|2393.5|2393|2393.5|2393|2394.25|2393.75|2392.5|2392|714
1628085300000|2021-08-04 13:55:00|2393.62|2393.12|2393.37|2392.87|2394.12|2393.62|2392.25|2391.75|554
1628085600000|2021-08-04 14:00:00|2393.5|2393|2396|2395.5|2396.75|2396.25|2393.25|2392.75|1113
1628085900000|2021-08-04 14:05:00|2395.87|2395.37|2397.62|2397.12|2398.25|2397.75|2395.5|2395|1240
1628086200000|2021-08-04 14:10:00|2397.75|2397.25|2395.25|2394.75|2397.87|2397.37|2395.12|2394.62|864
1628086500000|2021-08-04 14:15:00|2395.37|2394.87|2393.75|2393.25|2395.5|2395|2393.25|2392.75|770
1628086800000|2021-08-04 14:20:00|2394|2393.5|2393.5|2393|2394.25|2393.75|2393.25|2392.75|537
1628087100000|2021-08-04 14:25:00|2393.37|2392.87|2394.5|2394|2395.5|2395|2393.25|2392.75|534
1628087400000|2021-08-04 14:30:00|2394.25|2393.75|2393.87|2393.37|2394.5|2394|2393|2392.5|1078
1628087700000|2021-08-04 14:35:00|2394|2393.5|2394.5|2394|2394.5|2394|2393|2392.5|1117
1628088000000|2021-08-04 14:40:00|2394.37|2393.87|2394|2393.5|2395|2394.5|2393.75|2393.25|701
1628088300000|2021-08-04 14:45:00|2393.75|2393.25|2394.25|2393.75|2394.75|2394.25|2392.87|2392.37|687
1628088600000|2021-08-04 14:50:00|2394|2393.5|2392.87|2392.37|2394|2393.5|2392.75|2392.25|644
1628088900000|2021-08-04 14:55:00|2393|2392.5|2393.5|2393|2393.75|2393.25|2392.5|2392|422
1628089200000|2021-08-04 15:00:00|2393.62|2393.12|2395|2394.5|2395|2394.5|2393|2392.5|898
1628089500000|2021-08-04 15:05:00|2394.87|2394.37|2395.87|2395.37|2396.25|2395.75|2394.75|2394.25|560
1628089800000|2021-08-04 15:10:00|2395.75|2395.25|2395.5|2395|2396.75|2396.25|2395.5|2395|686
1628090100000|2021-08-04 15:15:00|2395.62|2395.12|2394.5|2394|2396|2395.5|2394.25|2393.75|793
1628090400000|2021-08-04 15:20:00|2394.75|2394.25|2396.59|2395.09|2396.59|2395.75|2393.75|2393.25|2119
1628090700000|2021-08-04 15:25:00|2396.6|2395.1|2394.76|2393.26|2396.64|2395.14|2394.65|2393.15|910
1628091000000|2021-08-04 15:30:00|2394.92|2393.42|2394.45|2393.05|2395.32|2393.92|2393.7|2392.3|234
1628091300000|2021-08-04 15:35:00|2394.32|2392.92|2393.32|2391.92|2394.45|2393.05|2393.2|2391.8|59
1628091600000|2021-08-04 15:40:00|2393.45|2392.05|2392.95|2391.55|2393.7|2392.3|2392.7|2391.3|52
1628091900000|2021-08-04 15:45:00|2392.82|2391.42|2393.07|2391.67|2393.2|2391.8|2392.7|2391.3|56
1628092200000|2021-08-04 15:50:00|2392.95|2391.55|2393.95|2392.55|2394.07|2392.67|2392.95|2391.55|14
1628092500000|2021-08-04 15:55:00|2394.07|2392.67|2394.49|2392.99|2394.57|2393.17|2393.57|2392.17|15
1628092800000|2021-08-04 16:00:00|2394.48|2392.98|2394.49|2392.99|2394.74|2393.24|2393.95|2392.45|0
1628093100000|2021-08-04 16:05:00|2394.51|2393.01|2394.45|2392.95|2394.76|2393.26|2394.27|2392.77|0
1628093400000|2021-08-04 16:10:00|2394.42|2392.92|2394.35|2392.85|2394.63|2393.13|2393.82|2392.32|0
1628093700000|2021-08-04 16:15:00|2394.36|2392.86|2394.83|2393.33|2395.11|2393.61|2394.05|2392.55|0
1628094000000|2021-08-04 16:20:00|2394.81|2393.31|2394.22|2392.72|2394.81|2393.31|2394.01|2392.51|0
1628094300000|2021-08-04 16:25:00|2394.25|2392.75|2394.39|2392.89|2394.49|2392.99|2393.64|2392.14|0
1628094600000|2021-08-04 16:30:00|2394.41|2392.91|2393.94|2392.44|2394.46|2392.96|2393.64|2392.14|0
1628094900000|2021-08-04 16:35:00|2393.92|2392.42|2394.23|2392.73|2394.46|2392.96|2393.67|2392.17|0
1628095200000|2021-08-04 16:40:00|2394.22|2392.72|2393.22|2391.72|2394.24|2392.74|2392.69|2391.19|0
1628095500000|2021-08-04 16:45:00|2393.2|2391.7|2394.05|2392.55|2394.27|2392.77|2393.19|2391.69|0
1628095800000|2021-08-04 16:50:00|2394.07|2392.57|2393.9|2392.4|2394.07|2392.57|2393.53|2392.03|0
1628096100000|2021-08-04 16:55:00|2394.07|2392.57|2394.08|2392.58|2394.1|2392.6|2393.55|2392.05|0
1628096400000|2021-08-04 17:00:00|2394.07|2392.57|2394.86|2393.36|2395.14|2393.64|2393.85|2392.35|0
1628096700000|2021-08-04 17:05:00|2394.87|2393.37|2395.71|2394.21|2395.94|2394.44|2394.86|2393.36|0
1628097000000|2021-08-04 17:10:00|2395.72|2394.22|2395.29|2393.79|2395.73|2394.23|2395.27|2393.77|0
1628097300000|2021-08-04 17:15:00|2395.27|2393.77|2395.29|2393.79|2395.53|2394.03|2394.98|2393.48|0
1628097600000|2021-08-04 17:20:00|2395.3|2393.8|2395.33|2393.83|2395.83|2394.33|2395.29|2393.79|0
1628097900000|2021-08-04 17:25:00|2395.34|2393.84|2395.06|2393.56|2395.34|2393.84|2394.76|2393.26|0
1628098200000|2021-08-04 17:30:00|2395.07|2393.57|2395.26|2393.76|2395.34|2393.84|2394.74|2393.24|0
1628098500000|2021-08-04 17:35:00|2395.28|2393.78|2394.56|2393.06|2395.28|2393.78|2394.5|2393|0
1628098800000|2021-08-04 17:40:00|2394.58|2393.08|2394.5|2393|2394.58|2393.08|2394.5|2393|0
1628099100000|2021-08-04 17:45:00|2394.52|2393.02|2394.81|2393.31|2395.05|2393.55|2394.21|2392.71|0
1628099400000|2021-08-04 17:50:00|2394.8|2393.3|2395.12|2393.62|2395.12|2393.62|2394.53|2393.03|0
1628099700000|2021-08-04 17:55:00|2395.11|2393.61|2394.8|2393.3|2395.12|2393.62|2394.79|2393.29|0
1628100000000|2021-08-04 18:00:00|2394.81|2393.31|2395.6|2394.1|2395.6|2394.1|2394.81|2393.31|0
1628100300000|2021-08-04 18:05:00|2395.59|2394.09|2395.87|2394.37|2396.12|2394.62|2395.58|2394.08|0
1628100600000|2021-08-04 18:10:00|2395.86|2394.36|2396.12|2394.62|2396.16|2394.66|2395.85|2394.35|0
1628100900000|2021-08-04 18:15:00|2396.13|2394.63|2395.87|2394.37|2396.13|2394.63|2395.87|2394.37|0
1628101200000|2021-08-04 18:20:00|2395.88|2394.38|2395.91|2394.41|2396.16|2394.66|2395.88|2394.38|0
1628101500000|2021-08-04 18:25:00|2395.9|2394.4|2395.65|2394.15|2395.91|2394.41|2395.6|2394.1|0
1628101800000|2021-08-04 18:30:00|2395.63|2394.13|2396.4|2394.9|2396.4|2394.9|2395.58|2394.08|0
1628102100000|2021-08-04 18:35:00|2396.38|2394.88|2396.39|2394.89|2396.66|2395.16|2396.11|2394.61|0
1628102400000|2021-08-04 18:40:00|2396.4|2394.9|2396.36|2394.86|2396.64|2395.14|2396.08|2394.58|0
1628102700000|2021-08-04 18:45:00|2396.29|2394.79|2395.22|2393.72|2396.36|2394.86|2394.93|2393.43|0
1628103000000|2021-08-04 18:50:00|2395.23|2393.73|2394.68|2393.18|2395.23|2393.73|2394.13|2392.63|0
1628103300000|2021-08-04 18:55:00|2394.7|2393.2|2394.18|2392.68|2394.7|2393.2|2394.13|2392.63|0
1628103600000|2021-08-04 19:00:00|2394.2|2392.7|2394.25|2392.75|2394.46|2392.96|2393.92|2392.42|0
1628103900000|2021-08-04 19:05:00|2394.23|2392.73|2393.94|2392.44|2394.55|2393.05|2393.71|2392.21|0
1628104200000|2021-08-04 19:10:00|2393.95|2392.45|2393.4|2391.9|2393.98|2392.48|2393.12|2391.62|0
1628104500000|2021-08-04 19:15:00|2393.38|2391.88|2393.19|2391.69|2393.38|2391.88|2392.83|2391.33|0
1628104800000|2021-08-04 19:20:00|2393.18|2391.68|2393.55|2392.05|2393.82|2392.32|2393.18|2391.68|0
1628105100000|2021-08-04 19:25:00|2393.53|2392.03|2393.59|2392.09|2393.84|2392.34|2393.53|2392.03|0
1628105400000|2021-08-04 19:30:00|2393.6|2392.1|2394.05|2392.55|2394.16|2392.66|2393.24|2391.74|0
1628105700000|2021-08-04 19:35:00|2394.03|2392.53|2393.75|2392.25|2394.3|2392.8|2393.49|2391.99|0
1628106000000|2021-08-04 19:40:00|2393.76|2392.26|2394.05|2392.55|2394.27|2392.77|2393.22|2391.72|0
1628106300000|2021-08-04 19:45:00|2394.04|2392.54|2393.78|2392.28|2394.07|2392.57|2393.51|2392.01|0
1628106600000|2021-08-04 19:50:00|2393.76|2392.26|2393.28|2391.78|2394.11|2392.61|2393.23|2391.73|0
1628106900000|2021-08-04 19:55:00|2393.26|2391.76|2392.23|2390.73|2393.26|2391.76|2392.1|2390.6|0
1628107200000|2021-08-04 20:00:00|2392.22|2390.72|2392.79|2391.29|2392.9|2391.4|2392.1|2390.6|0
1628107500000|2021-08-04 20:05:00|2392.77|2391.27|2392.69|2391.19|2393.21|2391.71|2392.58|2391.08|0
1628107800000|2021-08-04 20:10:00|2392.7|2391.2|2393.32|2391.82|2393.47|2391.97|2392.7|2391.2|0
1628108100000|2021-08-04 20:15:00|2393.3|2391.8|2392.9|2391.4|2393.3|2391.8|2392.9|2391.4|0
1628108400000|2021-08-04 20:20:00|2392.88|2391.38|2392.9|2391.4|2392.9|2391.4|2392.58|2391.08|0
1628108700000|2021-08-04 20:25:00|2392.89|2391.39|2392.9|2391.4|2393|2391.5|2392.79|2391.29|0
1628109000000|2021-08-04 20:30:00|2392.92|2391.42|2392.9|2391.4|2393|2391.5|2392.79|2391.29|0
1628109300000|2021-08-04 20:35:00|2392.92|2391.42|2393.22|2391.72|2393.22|2391.72|2392.9|2391.4|0
1628109600000|2021-08-04 20:40:00|2393.21|2391.71|2393.22|2391.72|2393.22|2391.72|2393.12|2391.62|0
1628109900000|2021-08-04 20:45:00|2393.23|2391.73|2393.22|2391.72|2393.33|2391.83|2393.22|2391.72|0
1628110200000|2021-08-04 20:50:00|2393.24|2391.74|2393.59|2392.09|2393.59|2392.09|2393.24|2391.74|0
1628110500000|2021-08-04 20:55:00|2393.55|2392.05|2393.38|2391.88|2393.55|2392.05|2393.28|2391.78|0
1628110800000|2021-08-04 21:00:00|2393.34|2391.84|2393.25|2391.75|2393.38|2391.88|2393.12|2391.62|0
1628111100000|2021-08-04 21:05:00|2393.21|2391.71|2393.55|2392.05|2393.55|2392.05|2393.21|2391.71|0
1628111400000|2021-08-04 21:10:00|2393.5|2392|2393.5|2392|2393.55|2392.05|2393.46|2391.96|0
1628111700000|2021-08-04 21:15:00|2393.46|2391.96|2393.42|2391.92|2393.5|2392|2393.37|2391.87|0
1628112000000|2021-08-04 21:20:00|2393.37|2391.87|2393.33|2391.83|2393.42|2391.92|2393.33|2391.83|0
1628112300000|2021-08-04 21:25:00|2393.29|2391.79|2393.2|2391.7|2393.33|2391.83|2393.2|2391.7|0
1628112600000|2021-08-04 21:30:00|2393.33|2391.83|2393.16|2391.66|2393.37|2391.87|2393.11|2391.61|0
1628112900000|2021-08-04 21:35:00|2393.11|2391.61|2393.11|2391.61|2393.16|2391.66|2393.07|2391.57|0
1628113200000|2021-08-04 21:40:00|2393.16|2391.66|2393.11|2391.61|2393.33|2391.83|2393.11|2391.61|0
1628113500000|2021-08-04 21:45:00|2393.29|2391.79|2393.24|2391.74|2393.29|2391.79|2393.24|2391.74|0
1628113800000|2021-08-04 21:50:00|2393.29|2391.79|2393.37|2391.87|2393.37|2391.87|2393.29|2391.79|0
1628114100000|2021-08-04 21:55:00|2393.33|2391.83|2393.42|2391.92|2393.46|2391.96|2393.33|2391.83|0
1628114400000|2021-08-04 22:00:00|2393.4|2391.9|2393.58|2392.08|2393.63|2392.13|2393.05|2391.55|0
1628114700000|2021-08-04 22:05:00|2393.56|2392.06|2393.73|2392.23|2393.94|2392.44|2393.37|2391.87|0
1628115000000|2021-08-04 22:10:00|2393.75|2392.25|2394.05|2392.55|2394.05|2392.55|2393.75|2392.25|0
1628115300000|2021-08-04 22:15:00|2394.06|2392.56|2394.15|2392.65|2394.26|2392.76|2394.05|2392.55|0
1628115600000|2021-08-04 22:20:00|2394.16|2392.66|2394.15|2392.65|2394.21|2392.71|2394.05|2392.55|0
1628115900000|2021-08-04 22:25:00|2394.16|2392.66|2394.37|2392.87|2394.47|2392.97|2394.16|2392.66|0
1628116200000|2021-08-04 22:30:00|2394.38|2392.88|2394.47|2392.97|2394.83|2393.33|2394.37|2392.87|0
1628116500000|2021-08-04 22:35:00|2394.48|2392.98|2394.47|2392.97|2394.58|2393.08|2394.37|2392.87|0
1628116800000|2021-08-04 22:40:00|2394.48|2392.98|2394.47|2392.97|2394.73|2393.23|2394.47|2392.97|0
1628117100000|2021-08-04 22:45:00|2394.45|2392.95|2394.15|2392.65|2394.45|2392.95|2394.05|2392.55|0
1628117400000|2021-08-04 22:50:00|2394.16|2392.66|2394.47|2392.97|2394.58|2393.08|2394.16|2392.66|0
1628118000000|2021-08-04 23:00:00|2394.45|2392.95|2393.84|2392.34|2394.45|2392.95|2393.73|2392.23|0
1628118300000|2021-08-04 23:05:00|2393.83|2392.33|2393.84|2392.34|2394.05|2392.55|2393.78|2392.28|0
1628118600000|2021-08-04 23:10:00|2393.83|2392.33|2393.82|2392.32|2393.93|2392.43|2393.72|2392.22|0
1628118900000|2021-08-04 23:15:00|2393.8|2392.3|2393.71|2392.21|2393.92|2392.42|2393.71|2392.21|0
1628119200000|2021-08-04 23:20:00|2393.7|2392.2|2393.92|2392.42|2393.92|2392.42|2393.56|2392.06|0
1628119500000|2021-08-04 23:25:00|2393.91|2392.41|2393.92|2392.42|2393.92|2392.42|2393.82|2392.32|0
1628119800000|2021-08-04 23:30:00|2393.91|2392.41|2394.13|2392.63|2394.13|2392.63|2393.82|2392.32|0
1628120100000|2021-08-04 23:35:00|2394.12|2392.62|2393.82|2392.32|2394.13|2392.63|2393.56|2392.06|0
1628120400000|2021-08-04 23:40:00|2393.84|2392.34|2393.92|2392.42|2393.92|2392.42|2393.82|2392.32|0
1628120700000|2021-08-04 23:45:00|2393.93|2392.43|2394.24|2392.74|2394.24|2392.74|2393.92|2392.42|0
1628121000000|2021-08-04 23:50:00|2394.23|2392.73|2393.71|2392.21|2394.24|2392.74|2393.71|2392.21|0
1628121300000|2021-08-04 23:55:00|2393.72|2392.22|2394.13|2392.63|2394.35|2392.85|2393.72|2392.22|0
1628121600000|2021-08-05 00:00:00|2394.11|2392.61|2395.17|2393.67|2395.6|2394.1|2393.92|2392.42|0
1628121900000|2021-08-05 00:05:00|2395.15|2393.65|2396.06|2394.56|2396.28|2394.78|2395.07|2393.57|0
1628122200000|2021-08-05 00:10:00|2396.08|2394.58|2396.06|2394.56|2396.38|2394.88|2395.85|2394.35|0
1628122500000|2021-08-05 00:15:00|2396.08|2394.58|2397.84|2396.34|2398.1|2396.6|2395.59|2394.09|0
1628122800000|2021-08-05 00:20:00|2397.88|2396.38|2398.1|2396.6|2398.18|2396.68|2397.34|2395.84|0
1628123100000|2021-08-05 00:25:00|2398.12|2396.62|2398.35|2396.85|2398.47|2396.97|2398.08|2396.58|0
1628123400000|2021-08-05 00:30:00|2398.36|2396.86|2398.13|2396.63|2398.62|2397.12|2398.01|2396.51|0
1628123700000|2021-08-05 00:35:00|2398.26|2396.76|2398.39|2396.89|2398.54|2397.04|2398.03|2396.53|0
1628124000000|2021-08-05 00:40:00|2398.43|2396.93|2397.56|2396.06|2398.52|2397.02|2397.56|2396.06|0
1628124300000|2021-08-05 00:45:00|2397.59|2396.09|2397.42|2395.92|2398.07|2396.57|2397.41|2395.91|0
1628124600000|2021-08-05 00:50:00|2397.41|2395.91|2396.91|2395.41|2397.41|2395.91|2396.66|2395.16|0
1628124900000|2021-08-05 00:55:00|2396.9|2395.4|2396.94|2395.44|2397.19|2395.69|2396.79|2395.29|0
1628125200000|2021-08-05 01:00:00|2396.92|2395.42|2396.21|2394.71|2397.04|2395.54|2396.21|2394.71|0
1628125500000|2021-08-05 01:05:00|2396.24|2394.74|2395.94|2394.44|2396.47|2394.97|2395.69|2394.19|0
1628125800000|2021-08-05 01:10:00|2395.96|2394.46|2395.88|2394.38|2396.43|2394.93|2395.88|2394.38|0
1628126100000|2021-08-05 01:15:00|2395.81|2394.31|2396|2394.5|2396.15|2394.65|2395.38|2393.88|0
1628126400000|2021-08-05 01:20:00|2396.04|2394.54|2396.37|2394.87|2396.38|2394.88|2395.87|2394.37|0
1628126700000|2021-08-05 01:25:00|2396.38|2394.88|2396.66|2395.16|2396.89|2395.39|2396.38|2394.88|0
1628127000000|2021-08-05 01:30:00|2396.65|2395.15|2396.39|2394.89|2396.89|2395.39|2396.13|2394.63|0
1628127300000|2021-08-05 01:35:00|2396.4|2394.9|2396.41|2394.91|2397.23|2395.73|2396.38|2394.88|0
1628127600000|2021-08-05 01:40:00|2396.4|2394.9|2396.67|2395.17|2397.17|2395.67|2396.26|2394.76|0
1628127900000|2021-08-05 01:45:00|2396.66|2395.16|2396.54|2395.04|2396.67|2395.17|2396.16|2394.66|0
1628128200000|2021-08-05 01:50:00|2396.58|2395.08|2396.19|2394.69|2396.67|2395.17|2395.68|2394.18|0
1628128500000|2021-08-05 01:55:00|2396.18|2394.68|2396.19|2394.69|2396.7|2395.2|2396.18|2394.68|0
1628128800000|2021-08-05 02:00:00|2396.2|2394.7|2396.94|2395.44|2396.94|2395.44|2396.18|2394.68|0
1628129100000|2021-08-05 02:05:00|2396.92|2395.42|2396.4|2394.9|2396.92|2395.42|2396.17|2394.67|0
1628129400000|2021-08-05 02:10:00|2396.42|2394.92|2396.15|2394.65|2396.68|2395.18|2396.15|2394.65|0
1628129700000|2021-08-05 02:15:00|2396.16|2394.66|2396.66|2395.16|2396.67|2395.17|2396.15|2394.65|0
1628130000000|2021-08-05 02:20:00|2396.68|2395.18|2397.19|2395.69|2397.19|2395.69|2396.66|2395.16|0
1628130300000|2021-08-05 02:25:00|2397.23|2395.73|2397.03|2395.53|2397.92|2396.42|2397.03|2395.53|0
1628130600000|2021-08-05 02:30:00|2396.99|2395.49|2397.43|2395.93|2397.44|2395.94|2396.91|2395.41|0
1628130900000|2021-08-05 02:35:00|2397.42|2395.92|2396.91|2395.41|2397.43|2395.93|2396.91|2395.41|0
1628131200000|2021-08-05 02:40:00|2396.88|2395.38|2396.17|2394.67|2396.91|2395.41|2396.17|2394.67|0
1628131500000|2021-08-05 02:45:00|2396.18|2394.68|2396.11|2394.61|2396.44|2394.94|2395.97|2394.47|0
1628131800000|2021-08-05 02:50:00|2396.07|2394.57|2395.6|2394.1|2396.11|2394.61|2395.58|2394.08|0
1628132100000|2021-08-05 02:55:00|2395.59|2394.09|2396.12|2394.62|2396.39|2394.89|2395.58|2394.08|0
1628132400000|2021-08-05 03:00:00|2396.13|2394.63|2396.39|2394.89|2396.65|2395.15|2396.13|2394.63|0
1628132700000|2021-08-05 03:05:00|2396.38|2394.88|2396.5|2395|2396.66|2395.16|2396.24|2394.74|0
1628133000000|2021-08-05 03:10:00|2396.47|2394.97|2396.5|2395|2396.65|2395.15|2396.14|2394.64|0
1628133300000|2021-08-05 03:15:00|2396.54|2395.04|2396.39|2394.89|2396.9|2395.4|2396.25|2394.75|0
1628133600000|2021-08-05 03:20:00|2396.4|2394.9|2396.4|2394.9|2396.65|2395.15|2396.25|2394.75|0
1628133900000|2021-08-05 03:25:00|2396.44|2394.94|2396.4|2394.9|2396.9|2395.4|2396.4|2394.9|0
1628134200000|2021-08-05 03:30:00|2396.42|2394.92|2396.27|2394.77|2396.66|2395.16|2396.17|2394.67|0
1628134500000|2021-08-05 03:35:00|2396.3|2394.8|2396.3|2394.8|2396.69|2395.19|2396.28|2394.78|0
1628134800000|2021-08-05 03:40:00|2396.29|2394.79|2395.95|2394.45|2396.44|2394.94|2395.95|2394.45|0
1628135100000|2021-08-05 03:45:00|2395.93|2394.43|2396.03|2394.53|2396.3|2394.8|2395.93|2394.43|0
1628135400000|2021-08-05 03:50:00|2396.17|2394.67|2395.92|2394.42|2396.18|2394.68|2395.77|2394.27|0
1628135700000|2021-08-05 03:55:00|2395.78|2394.28|2395.89|2394.39|2396.14|2394.64|2395.62|2394.12|0
1628136000000|2021-08-05 04:00:00|2395.96|2394.46|2395.87|2394.37|2396.12|2394.62|2395.87|2394.37|0
1628136300000|2021-08-05 04:05:00|2395.97|2394.47|2395.89|2394.39|2396.12|2394.62|2395.87|2394.37|0
1628136600000|2021-08-05 04:10:00|2395.88|2394.38|2395.87|2394.37|2396.14|2394.64|2395.64|2394.14|0
1628136900000|2021-08-05 04:15:00|2395.84|2394.34|2395.74|2394.24|2395.99|2394.49|2395.62|2394.12|0
1628137200000|2021-08-05 04:20:00|2395.64|2394.14|2395.89|2394.39|2395.89|2394.39|2395.64|2394.14|0
1628137500000|2021-08-05 04:25:00|2395.85|2394.35|2395.88|2394.38|2396|2394.5|2395.64|2394.14|0
1628137800000|2021-08-05 04:30:00|2395.86|2394.36|2395.86|2394.36|2396.13|2394.63|2395.86|2394.36|0
1628138100000|2021-08-05 04:35:00|2395.87|2394.37|2395.87|2394.37|2395.88|2394.38|2395.86|2394.36|0
1628138400000|2021-08-05 04:40:00|2395.85|2394.35|2395.61|2394.11|2395.85|2394.35|2395.48|2393.98|0
1628138700000|2021-08-05 04:45:00|2395.62|2394.12|2395.72|2394.22|2395.86|2394.36|2395.61|2394.11|0
1628139000000|2021-08-05 04:50:00|2395.76|2394.26|2395.36|2393.86|2395.86|2394.36|2395.36|2393.86|0
1628139300000|2021-08-05 04:55:00|2395.37|2393.87|2395.39|2393.89|2395.39|2393.89|2395.36|2393.86|0
1628139600000|2021-08-05 05:00:00|2395.4|2393.9|2395.91|2394.41|2395.93|2394.43|2395.14|2393.64|0
1628139900000|2021-08-05 05:05:00|2395.88|2394.38|2396.15|2394.65|2396.18|2394.68|2395.67|2394.17|0
1628140200000|2021-08-05 05:10:00|2396.16|2394.66|2395.68|2394.18|2396.28|2394.78|2395.68|2394.18|0
1628140500000|2021-08-05 05:15:00|2395.72|2394.22|2395.65|2394.15|2396.15|2394.65|2395.65|2394.15|0
1628140800000|2021-08-05 05:20:00|2395.66|2394.16|2395.14|2393.64|2395.67|2394.17|2395.14|2393.64|0
1628141100000|2021-08-05 05:25:00|2395.15|2393.65|2395.4|2393.9|2395.64|2394.14|2395.12|2393.62|0
1628141400000|2021-08-05 05:30:00|2395.39|2393.89|2394.66|2393.16|2395.62|2394.12|2394.66|2393.16|0
1628141700000|2021-08-05 05:35:00|2394.64|2393.14|2394.35|2392.85|2394.9|2393.4|2394.11|2392.61|0
1628142000000|2021-08-05 05:40:00|2394.28|2392.78|2394.14|2392.64|2394.86|2393.36|2394.11|2392.61|0
1628142300000|2021-08-05 05:45:00|2394.17|2392.67|2394.39|2392.89|2394.4|2392.9|2394.12|2392.62|0
1628142600000|2021-08-05 05:50:00|2394.38|2392.88|2394.62|2393.12|2394.65|2393.15|2394.37|2392.87|0
1628142900000|2021-08-05 05:55:00|2394.61|2393.11|2394.62|2393.12|2394.87|2393.37|2394.37|2392.87|0
1628143200000|2021-08-05 06:00:00|2394.61|2393.11|2393.87|2392.37|2394.61|2393.11|2393.38|2391.88|0
1628143500000|2021-08-05 06:05:00|2393.8|2392.3|2393.53|2392.03|2393.87|2392.37|2393.14|2391.64|0
1628143800000|2021-08-05 06:10:00|2393.61|2392.11|2393.47|2391.97|2393.78|2392.28|2393.2|2391.7|0
1628144100000|2021-08-05 06:15:00|2393.4|2391.9|2393.72|2392.22|2394.22|2392.72|2393.22|2391.72|0
1628144400000|2021-08-05 06:20:00|2393.7|2392.2|2393.97|2392.47|2394.08|2392.58|2393.21|2391.71|0
1628144700000|2021-08-05 06:25:00|2393.95|2392.45|2393.81|2392.31|2394.08|2392.58|2393.67|2392.17|0
1628145000000|2021-08-05 06:30:00|2393.77|2392.27|2392.36|2390.86|2393.77|2392.27|2392.36|2390.86|0
1628145300000|2021-08-05 06:35:00|2392.37|2390.87|2392.95|2391.55|2394.32|2392.92|2391.89|2390.39|0
1628145600000|2021-08-05 06:40:00|2393.07|2391.67|2391.82|2390.42|2393.07|2391.67|2389.32|2387.92|10
1628145900000|2021-08-05 06:45:00|2392.57|2391.17|2394.2|2392.8|2394.2|2392.8|2392.57|2391.17|23
1628146200000|2021-08-05 06:50:00|2394.07|2392.67|2393.2|2391.8|2394.2|2392.8|2391.7|2390.3|14
1628146500000|2021-08-05 06:55:00|2392.48|2390.98|2392.65|2391.15|2393.45|2391.95|2392.22|2390.72|0
1628146800000|2021-08-05 07:00:00|2392.72|2391.22|2396|2395.5|2397.5|2397|2391.37|2390.87|1786
1628147100000|2021-08-05 07:05:00|2395.87|2395.37|2396.5|2396|2398.12|2397.62|2393.75|2393.25|1539
1628147400000|2021-08-05 07:10:00|2396.62|2396.12|2398.75|2398.25|2399.75|2399.25|2395.87|2395.37|1270
1628147700000|2021-08-05 07:15:00|2398.87|2398.37|2399.25|2398.75|2401.5|2401|2398.37|2397.87|1581
1628148000000|2021-08-05 07:20:00|2399.12|2398.62|2399.37|2398.87|2400.87|2400.37|2398.25|2397.75|1122
1628148300000|2021-08-05 07:25:00|2399.25|2398.75|2398.75|2398.25|2400|2399.5|2397.62|2397.12|439
1628148600000|2021-08-05 07:30:00|2398.87|2398.37|2400.12|2399.62|2400.25|2399.75|2398.25|2397.75|472
1628148900000|2021-08-05 07:35:00|2400.25|2399.75|2400.75|2400.25|2400.87|2400.37|2399.5|2399|796
1628149200000|2021-08-05 07:40:00|2400.62|2400.12|2399.25|2398.75|2400.75|2400.25|2398.25|2397.75|836
1628149500000|2021-08-05 07:45:00|2399|2398.5|2397.25|2396.75|2399.75|2399.25|2397|2396.5|689
1628149800000|2021-08-05 07:50:00|2397.12|2396.62|2397|2396.5|2397.25|2396.75|2395.87|2395.37|769
1628150100000|2021-08-05 07:55:00|2397.12|2396.62|2399|2398.5|2400.25|2399.75|2397.12|2396.62|978
1628150400000|2021-08-05 08:00:00|2398.87|2398.37|2397.5|2397|2399|2398.5|2397.12|2396.62|400
1628150700000|2021-08-05 08:05:00|2397.37|2396.87|2398.75|2398.25|2399|2398.5|2396.5|2396|437
1628151000000|2021-08-05 08:10:00|2399|2398.5|2398.12|2397.62|2399.12|2398.62|2397.25|2396.75|414
1628151300000|2021-08-05 08:15:00|2398.25|2397.75|2398.5|2398|2398.75|2398.25|2397.25|2396.75|269
1628151600000|2021-08-05 08:20:00|2398.62|2398.12|2399.75|2399.25|2399.87|2399.37|2397.75|2397.25|388
1628151900000|2021-08-05 08:25:00|2399.5|2399|2400.12|2399.62|2400.5|2400|2399.25|2398.75|260
1628152200000|2021-08-05 08:30:00|2400|2399.5|2400.75|2400.25|2400.75|2400.25|2399.5|2399|426
1628152500000|2021-08-05 08:35:00|2400.62|2400.12|2401.12|2400.62|2401.12|2400.62|2400.5|2400|284
1628152800000|2021-08-05 08:40:00|2401|2400.5|2402.37|2401.87|2402.5|2402|2401|2400.5|450
1628153100000|2021-08-05 08:45:00|2402.25|2401.75|2404.25|2403.75|2404.25|2403.75|2402.12|2401.62|436
1628153400000|2021-08-05 08:50:00|2404|2403.5|2403.12|2402.62|2404.75|2404.25|2403|2402.5|639
1628153700000|2021-08-05 08:55:00|2403|2402.5|2402.25|2401.75|2403.25|2402.75|2402|2401.5|505
1628154000000|2021-08-05 09:00:00|2402.12|2401.62|2402|2401.5|2402.25|2401.75|2401.5|2401|439
1628154300000|2021-08-05 09:05:00|2401.87|2401.37|2400.5|2400|2402.5|2402|2400.5|2400|618
1628154600000|2021-08-05 09:10:00|2400.25|2399.75|2400.25|2399.75|2400.5|2400|2399.75|2399.25|405
1628154900000|2021-08-05 09:15:00|2400.37|2399.87|2399.5|2399|2400.37|2399.87|2398.75|2398.25|401
1628155200000|2021-08-05 09:20:00|2399.37|2398.87|2398.25|2397.75|2400|2399.5|2397.25|2396.75|729
1628155500000|2021-08-05 09:25:00|2398.12|2397.62|2397.5|2397|2398.75|2398.25|2397|2396.5|606
1628155800000|2021-08-05 09:30:00|2397.62|2397.12|2399.25|2398.75|2399.5|2399|2397.62|2397.12|290
1628156100000|2021-08-05 09:35:00|2399.12|2398.62|2397.75|2397.25|2399.37|2398.87|2397.5|2397|359
1628156400000|2021-08-05 09:40:00|2397.5|2397|2396.5|2396|2397.75|2397.25|2396.37|2395.87|399
1628156700000|2021-08-05 09:45:00|2396.37|2395.87|2397.12|2396.62|2397.25|2396.75|2395.5|2395|683
1628157000000|2021-08-05 09:50:00|2397|2396.5|2398|2397.5|2398.37|2397.87|2396.75|2396.25|184
1628157300000|2021-08-05 09:55:00|2397.87|2397.37|2399|2398.5|2399.25|2398.75|2397.75|2397.25|199
1628157600000|2021-08-05 10:00:00|2398.87|2398.37|2398.5|2398|2399.62|2399.12|2398.25|2397.75|233
1628157900000|2021-08-05 10:05:00|2398.25|2397.75|2398.75|2398.25|2398.87|2398.37|2397.5|2397|177
1628158200000|2021-08-05 10:10:00|2398.87|2398.37|2397.37|2396.87|2399|2398.5|2397.25|2396.75|245
1628158500000|2021-08-05 10:15:00|2397.5|2397|2396.25|2395.75|2397.75|2397.25|2395.87|2395.37|485
1628158800000|2021-08-05 10:20:00|2396.12|2395.62|2395.5|2395|2396.5|2396|2395.25|2394.75|516
1628159100000|2021-08-05 10:25:00|2395.62|2395.12|2396.25|2395.75|2396.75|2396.25|2395.62|2395.12|231
1628159400000|2021-08-05 10:30:00|2396.12|2395.62|2395.25|2394.75|2396.12|2395.62|2394.25|2393.75|426
1628159700000|2021-08-05 10:35:00|2395.37|2394.87|2394.25|2393.75|2395.75|2395.25|2394|2393.5|304
1628160000000|2021-08-05 10:40:00|2394.37|2393.87|2395.62|2395.12|2395.75|2395.25|2394.25|2393.75|204
1628160300000|2021-08-05 10:45:00|2395.75|2395.25|2397.25|2396.75|2397.25|2396.75|2395.75|2395.25|149
1628160600000|2021-08-05 10:50:00|2397.12|2396.62|2397|2396.5|2397.5|2397|2396.5|2396|209
1628160900000|2021-08-05 10:55:00|2396.87|2396.37|2396.5|2396|2397|2396.5|2396.25|2395.75|154
1628161200000|2021-08-05 11:00:00|2396.75|2396.25|2397.12|2396.62|2397.62|2397.12|2396|2395.5|395
1628161500000|2021-08-05 11:05:00|2397|2396.5|2397|2396.5|2397.62|2397.12|2396.62|2396.12|483
1628161800000|2021-08-05 11:10:00|2396.87|2396.37|2397|2396.5|2397.37|2396.87|2396.25|2395.75|325
1628162100000|2021-08-05 11:15:00|2397.12|2396.62|2397.25|2396.75|2397.5|2397|2396.25|2395.75|370
1628162400000|2021-08-05 11:20:00|2397.12|2396.62|2395.5|2395|2397.25|2396.75|2395.37|2394.87|357
1628162700000|2021-08-05 11:25:00|2395.62|2395.12|2395.5|2395|2395.75|2395.25|2394.75|2394.25|357
1628163000000|2021-08-05 11:30:00|2395.37|2394.87|2395.75|2395.25|2395.75|2395.25|2394.75|2394.25|182
1628163300000|2021-08-05 11:35:00|2395.62|2395.12|2396.25|2395.75|2396.87|2396.37|2395.5|2395|124
1628163600000|2021-08-05 11:40:00|2395.94|2395.44|2396.31|2395.81|2396.69|2396.19|2395.69|2395.19|88
1628163900000|2021-08-05 11:45:00|2396.19|2395.69|2395.94|2395.44|2396.69|2396.19|2395.69|2395.19|106
1628164200000|2021-08-05 11:50:00|2396.06|2395.56|2396.56|2396.06|2396.94|2396.44|2396.06|2395.56|85
1628164500000|2021-08-05 11:55:00|2396.69|2396.19|2396.94|2396.44|2396.94|2396.44|2396.56|2396.06|85
1628164800000|2021-08-05 12:00:00|2396.81|2396.31|2396.56|2396.06|2397.19|2396.69|2396.44|2395.94|237
1628165100000|2021-08-05 12:05:00|2396.44|2395.94|2395.94|2395.44|2396.44|2395.94|2395.44|2394.94|440
1628165400000|2021-08-05 12:10:00|2396.06|2395.56|2396.94|2396.44|2397.06|2396.56|2395.94|2395.44|250
1628165700000|2021-08-05 12:15:00|2396.81|2396.31|2395.69|2395.19|2396.94|2396.44|2395.69|2395.19|402
1628166000000|2021-08-05 12:20:00|2395.81|2395.31|2395.44|2394.94|2396.19|2395.69|2395.44|2394.94|250
1628166300000|2021-08-05 12:25:00|2395.56|2395.06|2396.19|2395.69|2396.44|2395.94|2395.44|2394.94|225
1628166600000|2021-08-05 12:30:00|2396.31|2395.81|2395.19|2394.69|2396.31|2395.81|2394.94|2394.44|257
1628166900000|2021-08-05 12:35:00|2395.31|2394.81|2395.44|2394.94|2395.94|2395.44|2394.94|2394.44|156
1628167200000|2021-08-05 12:40:00|2395.56|2395.06|2395.19|2394.69|2395.69|2395.19|2394.69|2394.19|193
1628167500000|2021-08-05 12:45:00|2395.06|2394.56|2394.69|2394.19|2395.44|2394.94|2394.19|2393.69|300
1628167800000|2021-08-05 12:50:00|2394.56|2394.06|2394.19|2393.69|2394.94|2394.44|2393.94|2393.44|327
1628168100000|2021-08-05 12:55:00|2394.06|2393.56|2394.94|2394.44|2395.19|2394.69|2393.94|2393.44|285
1628168400000|2021-08-05 13:00:00|2394.81|2394.31|2394.94|2394.44|2395.94|2395.44|2394.69|2394.19|299
1628168700000|2021-08-05 13:05:00|2395.19|2394.69|2394.69|2394.19|2395.31|2394.81|2394.56|2394.06|206
1628169000000|2021-08-05 13:10:00|2394.56|2394.06|2394.44|2393.94|2394.69|2394.19|2393.69|2393.19|279
1628169300000|2021-08-05 13:15:00|2394.69|2394.19|2394.69|2394.19|2395.19|2394.69|2394.69|2394.19|390
1628169600000|2021-08-05 13:20:00|2394.94|2394.44|2395.44|2394.94|2395.56|2395.06|2394.31|2393.81|232
1628169900000|2021-08-05 13:25:00|2395.31|2394.81|2395.31|2394.81|2395.94|2395.44|2394.94|2394.44|274
1628170200000|2021-08-05 13:30:00|2395.44|2394.94|2395.94|2395.44|2396.44|2395.94|2394.19|2393.69|958
1628170500000|2021-08-05 13:35:00|2396.06|2395.56|2396.69|2396.19|2397.19|2396.69|2395.69|2395.19|649
1628170800000|2021-08-05 13:40:00|2396.94|2396.44|2396.44|2395.94|2397.44|2396.94|2396.44|2395.94|556
1628171100000|2021-08-05 13:45:00|2396.56|2396.06|2396.19|2395.69|2396.94|2396.44|2395.69|2395.19|479
1628171400000|2021-08-05 13:50:00|2396.31|2395.81|2395.81|2395.31|2397.44|2396.94|2395.69|2395.19|538
1628171700000|2021-08-05 13:55:00|2395.94|2395.44|2395.44|2394.94|2396.19|2395.69|2394.31|2393.81|414
1628172000000|2021-08-05 14:00:00|2395.31|2394.81|2396.56|2396.06|2396.56|2396.06|2394.44|2393.94|490
1628172300000|2021-08-05 14:05:00|2396.69|2396.19|2395.44|2394.94|2397.06|2396.56|2394.94|2394.44|450
1628172600000|2021-08-05 14:10:00|2395.2|2394.7|2395.7|2395.2|2395.95|2395.45|2394.58|2394.08|373
1628172900000|2021-08-05 14:15:00|2395.83|2395.33|2394.33|2393.83|2395.83|2395.33|2394.08|2393.58|363
1628173200000|2021-08-05 14:20:00|2394.08|2393.58|2393.08|2392.58|2394.08|2393.58|2393.08|2392.58|381
1628173500000|2021-08-05 14:25:00|2393.33|2392.83|2392.83|2392.33|2393.58|2393.08|2392.58|2392.08|322
1628173800000|2021-08-05 14:30:00|2393.08|2392.58|2393.2|2392.7|2393.58|2393.08|2392.83|2392.33|262
1628174100000|2021-08-05 14:35:00|2393.33|2392.83|2391.95|2391.45|2393.58|2393.08|2391.83|2391.33|217
1628174400000|2021-08-05 14:40:00|2392.08|2391.58|2393.33|2392.83|2393.95|2393.45|2391.83|2391.33|328
1628174700000|2021-08-05 14:45:00|2393.45|2392.95|2395.33|2394.83|2395.58|2395.08|2393.33|2392.83|388
1628175000000|2021-08-05 14:50:00|2395.45|2394.95|2394.83|2394.33|2395.58|2395.08|2394.58|2394.08|313
1628175300000|2021-08-05 14:55:00|2394.58|2394.08|2395.33|2394.83|2395.58|2395.08|2394.58|2394.08|282
1628175600000|2021-08-05 15:00:00|2395.58|2395.08|2396.08|2395.58|2396.08|2395.58|2395.08|2394.58|526
1628175900000|2021-08-05 15:05:00|2396.2|2395.7|2395.83|2395.33|2396.58|2396.08|2395.83|2395.33|268
1628176200000|2021-08-05 15:10:00|2395.95|2395.45|2395.83|2395.33|2396.08|2395.58|2395.58|2395.08|196
1628176500000|2021-08-05 15:15:00|2395.95|2395.45|2395.58|2395.08|2396.33|2395.83|2395.58|2395.08|624
1628176800000|2021-08-05 15:20:00|2395.7|2395.2|2396.45|2394.95|2396.45|2395.58|2394.58|2394.08|1088
1628177100000|2021-08-05 15:25:00|2396.46|2394.96|2396.58|2395.08|2396.77|2395.27|2396.44|2394.94|756
1628177400000|2021-08-05 15:30:00|2396.74|2395.24|2395.28|2393.88|2396.74|2395.24|2394.9|2393.5|113
1628177700000|2021-08-05 15:35:00|2395.15|2393.75|2396.15|2394.75|2396.4|2395|2395.03|2393.63|51
1628178000000|2021-08-05 15:40:00|2396.03|2394.63|2394.78|2393.38|2396.28|2394.88|2394.78|2393.38|55
1628178300000|2021-08-05 15:45:00|2395.15|2393.75|2395.28|2393.88|2395.4|2394|2394.9|2393.5|11
1628178600000|2021-08-05 15:50:00|2395.15|2393.75|2395.53|2394.13|2397.15|2395.75|2395.03|2393.63|44
1628178900000|2021-08-05 15:55:00|2395.65|2394.25|2395.45|2393.95|2396.15|2394.75|2395.15|2393.75|7
1628179200000|2021-08-05 16:00:00|2395.46|2393.96|2394.92|2393.42|2395.46|2393.96|2394.81|2393.31|0
1628179500000|2021-08-05 16:05:00|2394.91|2393.41|2395.25|2393.75|2395.48|2393.98|2394.71|2393.21|0
1628179800000|2021-08-05 16:10:00|2395.26|2393.76|2394.82|2393.32|2395.27|2393.77|2394.56|2393.06|0
1628180100000|2021-08-05 16:15:00|2394.83|2393.33|2394.51|2393.01|2394.83|2393.33|2394.31|2392.81|0
1628180400000|2021-08-05 16:20:00|2394.53|2393.03|2394.27|2392.77|2394.53|2393.03|2394|2392.5|0
1628180700000|2021-08-05 16:25:00|2394.28|2392.78|2393.77|2392.27|2394.28|2392.78|2393.51|2392.01|0
1628181000000|2021-08-05 16:30:00|2393.78|2392.28|2393.78|2392.28|2394.07|2392.57|2393.53|2392.03|0
1628181300000|2021-08-05 16:35:00|2393.79|2392.29|2393.72|2392.22|2394|2392.5|2393.25|2391.75|0
1628181600000|2021-08-05 16:40:00|2393.7|2392.2|2392.94|2391.44|2393.7|2392.2|2392.94|2391.44|0
1628181900000|2021-08-05 16:45:00|2392.98|2391.48|2393.21|2391.71|2393.21|2391.71|2392.9|2391.4|0
1628182200000|2021-08-05 16:50:00|2393.23|2391.73|2393.18|2391.68|2393.44|2391.94|2393.18|2391.68|0
1628182500000|2021-08-05 16:55:00|2393.16|2391.66|2392.89|2391.39|2393.16|2391.66|2392.89|2391.39|0
1628182800000|2021-08-05 17:00:00|2392.87|2391.37|2393.41|2391.91|2393.41|2391.91|2392.87|2391.37|0
1628183100000|2021-08-05 17:05:00|2393.42|2391.92|2393.39|2391.89|2393.66|2392.16|2393.35|2391.85|0
1628183400000|2021-08-05 17:10:00|2393.41|2391.91|2393.87|2392.37|2393.87|2392.37|2393.39|2391.89|0
1628183700000|2021-08-05 17:15:00|2393.84|2392.34|2394.12|2392.62|2394.12|2392.62|2393.61|2392.11|0
1628184000000|2021-08-05 17:20:00|2394.11|2392.61|2394.14|2392.64|2394.39|2392.89|2393.86|2392.36|0
1628184300000|2021-08-05 17:25:00|2394.21|2392.71|2394.42|2392.92|2394.45|2392.95|2394.21|2392.71|0
1628184600000|2021-08-05 17:30:00|2394.44|2392.94|2394.44|2392.94|2394.69|2393.19|2394.42|2392.92|0
1628184900000|2021-08-05 17:35:00|2394.45|2392.95|2394.67|2393.17|2394.69|2393.19|2394.41|2392.91|0
1628185200000|2021-08-05 17:40:00|2394.69|2393.19|2394.67|2393.17|2394.7|2393.2|2394.67|2393.17|0
1628185500000|2021-08-05 17:45:00|2394.69|2393.19|2395.2|2393.7|2395.21|2393.71|2394.67|2393.17|0
1628185800000|2021-08-05 17:50:00|2395.18|2393.68|2395.23|2393.73|2395.23|2393.73|2394.95|2393.45|0
1628186100000|2021-08-05 17:55:00|2395.25|2393.75|2395.29|2393.79|2395.29|2393.79|2395.23|2393.73|0
1628186400000|2021-08-05 18:00:00|2395.28|2393.78|2395.77|2394.27|2396.07|2394.57|2395.28|2393.78|0
1628186700000|2021-08-05 18:05:00|2395.78|2394.28|2395.26|2393.76|2395.78|2394.28|2395.2|2393.7|0
1628187000000|2021-08-05 18:10:00|2395.27|2393.77|2394.75|2393.25|2395.29|2393.79|2394.75|2393.25|0
1628187300000|2021-08-05 18:15:00|2394.76|2393.26|2395.01|2393.51|2395.04|2393.54|2394.75|2393.25|0
1628187600000|2021-08-05 18:20:00|2395|2393.5|2394.48|2392.98|2395|2393.5|2394.25|2392.75|0
1628187900000|2021-08-05 18:25:00|2394.5|2393|2394.73|2393.23|2394.77|2393.27|2394.5|2393|0
1628188200000|2021-08-05 18:30:00|2394.72|2393.22|2394.25|2392.75|2394.75|2393.25|2393.99|2392.49|0
1628188500000|2021-08-05 18:35:00|2394.24|2392.74|2394.04|2392.54|2394.29|2392.79|2393.8|2392.3|0
1628188800000|2021-08-05 18:40:00|2394.06|2392.56|2394.03|2392.53|2394.34|2392.84|2394.03|2392.53|0
1628189100000|2021-08-05 18:45:00|2394.02|2392.52|2394.01|2392.51|2394.02|2392.52|2393.73|2392.23|0
1628189400000|2021-08-05 18:50:00|2393.99|2392.49|2393.73|2392.23|2394.28|2392.78|2393.71|2392.21|0
1628189700000|2021-08-05 18:55:00|2393.72|2392.22|2393.51|2392.01|2394.02|2392.52|2393.35|2391.85|0
1628190000000|2021-08-05 19:00:00|2393.48|2391.98|2393.83|2392.33|2394.05|2392.55|2393.25|2391.75|0
1628190300000|2021-08-05 19:05:00|2393.82|2392.32|2393.8|2392.3|2394.09|2392.59|2393.8|2392.3|0
1628190600000|2021-08-05 19:10:00|2393.79|2392.29|2393.55|2392.05|2393.84|2392.34|2393.54|2392.04|0
1628190900000|2021-08-05 19:15:00|2393.54|2392.04|2392.99|2391.49|2393.57|2392.07|2392.98|2391.48|0
1628191200000|2021-08-05 19:20:00|2393.01|2391.51|2393.02|2391.52|2393.28|2391.78|2392.98|2391.48|0
1628191500000|2021-08-05 19:25:00|2393.03|2391.53|2393.07|2391.57|2393.33|2391.83|2393.02|2391.52|0
1628191800000|2021-08-05 19:30:00|2393.05|2391.55|2393.64|2392.14|2393.64|2392.14|2393.04|2391.54|0
1628192100000|2021-08-05 19:35:00|2393.65|2392.15|2394.18|2392.68|2394.42|2392.92|2393.65|2392.15|0
1628192400000|2021-08-05 19:40:00|2394.22|2392.72|2394.71|2393.21|2394.72|2393.22|2394.15|2392.65|0
1628192700000|2021-08-05 19:45:00|2394.72|2393.22|2394.28|2392.78|2394.96|2393.46|2393.96|2392.46|0
1628193000000|2021-08-05 19:50:00|2394.3|2392.8|2394.15|2392.65|2394.55|2393.05|2393.82|2392.32|0
1628193300000|2021-08-05 19:55:00|2394.14|2392.64|2395.84|2394.34|2395.84|2394.34|2394.02|2392.52|0
1628193600000|2021-08-05 20:00:00|2395.86|2394.36|2394.93|2393.43|2395.86|2394.36|2394.57|2393.07|0
1628193900000|2021-08-05 20:05:00|2394.91|2393.41|2394.82|2393.32|2394.93|2393.43|2394.57|2393.07|0
1628194200000|2021-08-05 20:10:00|2394.81|2393.31|2395.14|2393.64|2395.25|2393.75|2394.46|2392.96|0
1628194500000|2021-08-05 20:15:00|2395.13|2393.63|2395.14|2393.64|2395.14|2393.64|2395.04|2393.54|0
1628194800000|2021-08-05 20:20:00|2395.16|2393.66|2395.16|2393.66|2395.22|2393.72|2395.06|2393.56|0
1628195100000|2021-08-05 20:25:00|2395.14|2393.64|2395.06|2393.56|2395.16|2393.66|2395.06|2393.56|0
1628195400000|2021-08-05 20:30:00|2395.07|2393.57|2395.06|2393.56|2395.16|2393.66|2395.06|2393.56|0
1628195700000|2021-08-05 20:35:00|2395.07|2393.57|2395.27|2393.77|2395.48|2393.98|2395.06|2393.56|0
1628196000000|2021-08-05 20:40:00|2395.28|2393.78|2395.16|2393.66|2395.37|2393.87|2395.06|2393.56|0
1628196300000|2021-08-05 20:45:00|2395.18|2393.68|2395.48|2393.98|2395.48|2393.98|2395.16|2393.66|0
1628196900000|2021-08-05 20:55:00|2395.47|2393.97|2395.49|2393.99|2395.53|2394.03|2395.42|2393.92|0
1628197200000|2021-08-05 21:00:00|2395.47|2393.97|2395.42|2393.92|2395.47|2393.97|2395.38|2393.88|0
1628197500000|2021-08-05 21:05:00|2395.41|2393.91|2395.41|2393.91|2395.41|2393.91|2395.41|2393.91|0
1628197800000|2021-08-05 21:10:00|2395.37|2393.87|2395.37|2393.87|2395.41|2393.91|2395.37|2393.87|0
1628198100000|2021-08-05 21:15:00|2395.41|2393.91|2395.35|2393.85|2395.47|2393.97|2395.35|2393.85|0
1628198400000|2021-08-05 21:20:00|2395.39|2393.89|2395.43|2393.93|2395.43|2393.93|2395.35|2393.85|0
1628199000000|2021-08-05 21:30:00|2395.35|2393.85|2395.56|2394.06|2395.69|2394.19|2395.3|2393.8|0
1628199300000|2021-08-05 21:35:00|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|0
1628199600000|2021-08-05 21:40:00|2395.56|2394.06|2395.56|2394.06|2395.56|2394.06|2395.43|2393.93|0
1628199900000|2021-08-05 21:45:00|2395.43|2393.93|2395.4|2393.9|2395.44|2393.94|2395.27|2393.77|0
1628200200000|2021-08-05 21:50:00|2395.31|2393.81|2395.44|2393.94|2395.44|2393.94|2395.31|2393.81|0
1628200500000|2021-08-05 21:55:00|2395.4|2393.9|2395.36|2393.86|2395.4|2393.9|2395.27|2393.77|0
1628200800000|2021-08-05 22:00:00|2395.4|2393.9|2395.12|2393.62|2395.4|2393.9|2394.8|2393.3|0
1628201100000|2021-08-05 22:05:00|2395.13|2393.63|2394.9|2393.4|2395.22|2393.72|2394.9|2393.4|0
1628201400000|2021-08-05 22:10:00|2394.91|2393.41|2394.65|2393.15|2395.01|2393.51|2394.65|2393.15|0
1628201700000|2021-08-05 22:15:00|2394.66|2393.16|2394.65|2393.15|2394.9|2393.4|2394.55|2393.05|0
1628202000000|2021-08-05 22:20:00|2394.66|2393.16|2394.8|2393.3|2394.9|2393.4|2394.66|2393.16|0
1628202300000|2021-08-05 22:25:00|2394.82|2393.32|2394.8|2393.3|2394.9|2393.4|2394.65|2393.15|0
1628202600000|2021-08-05 22:30:00|2394.81|2393.31|2394.44|2392.94|2394.85|2393.35|2394.44|2392.94|0
1628202900000|2021-08-05 22:35:00|2394.42|2392.92|2394.33|2392.83|2394.44|2392.94|2394.28|2392.78|0
1628203200000|2021-08-05 22:40:00|2394.32|2392.82|2394.23|2392.73|2394.33|2392.83|2394.12|2392.62|0
1628203500000|2021-08-05 22:45:00|2394.25|2392.75|2394.23|2392.73|2394.44|2392.94|2394.23|2392.73|0
1628203800000|2021-08-05 22:50:00|2394.25|2392.75|2394.33|2392.83|2394.33|2392.83|2394.25|2392.75|0
1628204100000|2021-08-05 22:55:00|2394.34|2392.84|2394.33|2392.83|2394.44|2392.94|2394.28|2392.78|0
1628204400000|2021-08-05 23:00:00|2394.32|2392.82|2394.55|2393.05|2394.55|2393.05|2394.28|2392.78|0
1628204700000|2021-08-05 23:05:00|2394.54|2393.04|2394.33|2392.83|2394.55|2393.05|2394.33|2392.83|0
1628205000000|2021-08-05 23:10:00|2394.31|2392.81|2394.23|2392.73|2394.31|2392.81|2394.18|2392.68|0
1628205300000|2021-08-05 23:15:00|2394.22|2392.72|2394.23|2392.73|2394.28|2392.78|2394.02|2392.52|0
1628205600000|2021-08-05 23:20:00|2394.21|2392.71|2394.12|2392.62|2394.23|2392.73|2394.12|2392.62|0
1628205900000|2021-08-05 23:25:00|2394.1|2392.6|2394.02|2392.52|2394.12|2392.62|2393.91|2392.41|0
1628206200000|2021-08-05 23:30:00|2394|2392.5|2394.02|2392.52|2394.02|2392.52|2393.91|2392.41|0
1628206500000|2021-08-05 23:35:00|2394.03|2392.53|2393.91|2392.41|2394.12|2392.62|2393.81|2392.31|0
1628206800000|2021-08-05 23:40:00|2393.92|2392.42|2394.02|2392.52|2394.23|2392.73|2393.92|2392.42|0
1628207100000|2021-08-05 23:45:00|2394.01|2392.51|2393.66|2392.16|2394.02|2392.52|2393.66|2392.16|0
1628207400000|2021-08-05 23:50:00|2393.65|2392.15|2393.66|2392.16|2393.81|2392.31|2393.55|2392.05|0
1628207700000|2021-08-05 23:55:00|2393.65|2392.15|2393.66|2392.16|2393.81|2392.31|2393.55|2392.05|0
1628208000000|2021-08-06 00:00:00|2393.64|2392.14|2393.34|2391.84|2393.66|2392.16|2393.19|2391.69|0
1628208300000|2021-08-06 00:05:00|2393.36|2391.86|2394.02|2392.52|2394.12|2392.62|2393.34|2391.84|0
1628208600000|2021-08-06 00:10:00|2394.04|2392.54|2394.12|2392.62|2394.44|2392.94|2394.02|2392.52|0
1628208900000|2021-08-06 00:15:00|2394.13|2392.63|2393.56|2392.06|2394.66|2393.16|2393.44|2391.94|0
1628209200000|2021-08-06 00:20:00|2393.52|2392.02|2393.92|2392.42|2394.17|2392.67|2393.21|2391.71|0
1628209500000|2021-08-06 00:25:00|2393.93|2392.43|2393.69|2392.19|2394.42|2392.92|2393.54|2392.04|0
1628209800000|2021-08-06 00:30:00|2393.68|2392.18|2394.52|2393.02|2394.67|2393.17|2393.54|2392.04|0
1628210100000|2021-08-06 00:35:00|2394.49|2392.99|2393.94|2392.44|2394.67|2393.17|2393.94|2392.44|0
1628210400000|2021-08-06 00:40:00|2394.01|2392.51|2394.17|2392.67|2394.19|2392.69|2393.94|2392.44|0
1628210700000|2021-08-06 00:45:00|2394.18|2392.68|2393.66|2392.16|2394.19|2392.69|2393.66|2392.16|0
1628211000000|2021-08-06 00:50:00|2393.65|2392.15|2393.26|2391.76|2393.66|2392.16|2393.15|2391.65|0
1628211300000|2021-08-06 00:55:00|2393.15|2391.65|2393.03|2391.53|2393.38|2391.88|2392.92|2391.42|0
1628211600000|2021-08-06 01:00:00|2393.06|2391.56|2391.86|2390.36|2393.16|2391.66|2391.37|2389.87|0
1628211900000|2021-08-06 01:05:00|2391.82|2390.32|2391.87|2390.37|2391.97|2390.47|2391.61|2390.11|0
1628212200000|2021-08-06 01:10:00|2391.88|2390.38|2392.56|2391.06|2392.58|2391.08|2391.39|2389.89|0
1628212500000|2021-08-06 01:15:00|2392.49|2390.99|2391.66|2390.16|2392.58|2391.08|2391.61|2390.11|0
1628212800000|2021-08-06 01:20:00|2391.73|2390.23|2391.41|2389.91|2391.89|2390.39|2391.18|2389.68|0
1628213100000|2021-08-06 01:25:00|2391.45|2389.95|2391.44|2389.94|2391.69|2390.19|2391.19|2389.69|0
1628213400000|2021-08-06 01:30:00|2391.43|2389.93|2392.37|2390.87|2392.39|2390.89|2391.18|2389.68|0
1628213700000|2021-08-06 01:35:00|2392.39|2390.89|2391.81|2390.31|2392.4|2390.9|2391.81|2390.31|0
1628214000000|2021-08-06 01:40:00|2391.64|2390.14|2392.64|2391.14|2392.64|2391.14|2391.64|2390.14|0
1628214300000|2021-08-06 01:45:00|2392.6|2391.1|2392.37|2390.87|2392.64|2391.14|2391.89|2390.39|0
1628214600000|2021-08-06 01:50:00|2392.34|2390.84|2392.88|2391.38|2392.88|2391.38|2392.13|2390.63|0
1628214900000|2021-08-06 01:55:00|2392.85|2391.35|2393.39|2391.89|2393.65|2392.15|2392.49|2390.99|0
1628215200000|2021-08-06 02:00:00|2393.38|2391.88|2392.44|2390.94|2393.38|2391.88|2392.19|2390.69|0
1628215500000|2021-08-06 02:05:00|2392.45|2390.95|2392.46|2390.96|2392.7|2391.2|2392.21|2390.71|0
1628215800000|2021-08-06 02:10:00|2392.45|2390.95|2392.47|2390.97|2392.47|2390.97|2392.19|2390.69|0
1628216100000|2021-08-06 02:15:00|2392.34|2390.84|2392.22|2390.72|2392.47|2390.97|2392.21|2390.71|0
1628216400000|2021-08-06 02:20:00|2392.21|2390.71|2392.2|2390.7|2392.21|2390.71|2391.95|2390.45|0
1628216700000|2021-08-06 02:25:00|2392.18|2390.68|2392.21|2390.71|2392.46|2390.96|2391.95|2390.45|0
1628217000000|2021-08-06 02:30:00|2392.2|2390.7|2392.46|2390.96|2392.46|2390.96|2392.08|2390.58|0
1628217300000|2021-08-06 02:35:00|2392.45|2390.95|2392.18|2390.68|2392.46|2390.96|2392.18|2390.68|0
1628217600000|2021-08-06 02:40:00|2392.15|2390.65|2392.91|2391.41|2392.91|2391.41|2392.05|2390.55|0
1628217900000|2021-08-06 02:45:00|2392.88|2391.38|2392.9|2391.4|2392.91|2391.41|2392.65|2391.15|0
1628218200000|2021-08-06 02:50:00|2392.91|2391.41|2393|2391.5|2393.15|2391.65|2392.9|2391.4|0
1628218500000|2021-08-06 02:55:00|2392.96|2391.46|2393.38|2391.88|2393.38|2391.88|2392.88|2391.38|0
1628218800000|2021-08-06 03:00:00|2393.45|2391.95|2393.62|2392.12|2393.63|2392.13|2393.45|2391.95|0
1628219100000|2021-08-06 03:05:00|2393.63|2392.13|2393.89|2392.39|2394.12|2392.62|2393.62|2392.12|0
1628219400000|2021-08-06 03:10:00|2393.9|2392.4|2394.39|2392.89|2394.39|2392.89|2393.89|2392.39|0
1628219700000|2021-08-06 03:15:00|2394.32|2392.82|2394.14|2392.64|2394.39|2392.89|2394.14|2392.64|0
1628220000000|2021-08-06 03:20:00|2394.18|2392.68|2394.37|2392.87|2394.48|2392.98|2394.14|2392.64|0
1628220300000|2021-08-06 03:25:00|2394.41|2392.91|2394.49|2392.99|2394.87|2393.37|2394.37|2392.87|0
1628220600000|2021-08-06 03:30:00|2394.53|2393.03|2394.37|2392.87|2395.12|2393.62|2394.37|2392.87|0
1628220900000|2021-08-06 03:35:00|2394.38|2392.88|2394.64|2393.14|2394.88|2393.38|2394.24|2392.74|0
1628221200000|2021-08-06 03:40:00|2394.67|2393.17|2393.91|2392.41|2394.74|2393.24|2393.91|2392.41|0
1628221500000|2021-08-06 03:45:00|2393.92|2392.42|2393.69|2392.19|2394.17|2392.67|2393.69|2392.19|0
1628221800000|2021-08-06 03:50:00|2393.7|2392.2|2393.21|2391.71|2393.72|2392.22|2393.21|2391.71|0
1628222100000|2021-08-06 03:55:00|2393.22|2391.72|2393.98|2392.48|2393.99|2392.49|2393.22|2391.72|0
1628222400000|2021-08-06 04:00:00|2393.73|2392.23|2393.48|2391.98|2393.73|2392.23|2393.48|2391.98|0
1628222700000|2021-08-06 04:05:00|2393.49|2391.99|2393.5|2392|2393.74|2392.24|2393.48|2391.98|0
1628223000000|2021-08-06 04:10:00|2393.48|2391.98|2393.5|2392|2393.5|2392|2393.25|2391.75|0
1628223300000|2021-08-06 04:15:00|2393.46|2391.96|2392.97|2391.47|2393.46|2391.96|2392.97|2391.47|0
1628223600000|2021-08-06 04:20:00|2392.99|2391.49|2392.97|2391.47|2393.22|2391.72|2392.72|2391.22|0
1628223900000|2021-08-06 04:25:00|2392.98|2391.48|2393.47|2391.97|2393.47|2391.97|2392.97|2391.47|0
1628224200000|2021-08-06 04:30:00|2393.48|2391.98|2393.73|2392.23|2393.73|2392.23|2393.47|2391.97|0
1628224500000|2021-08-06 04:35:00|2393.72|2392.22|2393.47|2391.97|2393.73|2392.23|2393.47|2391.97|0
1628224800000|2021-08-06 04:40:00|2393.48|2391.98|2393.48|2391.98|2393.72|2392.22|2393.47|2391.97|0
1628225100000|2021-08-06 04:45:00|2393.52|2392.02|2393.95|2392.45|2393.96|2392.46|2393.47|2391.97|0
1628225400000|2021-08-06 04:50:00|2393.94|2392.44|2393.46|2391.96|2393.94|2392.44|2393.46|2391.96|0
1628225700000|2021-08-06 04:55:00|2393.44|2391.94|2393.22|2391.72|2393.44|2391.94|2393.21|2391.71|0
1628226000000|2021-08-06 05:00:00|2393.23|2391.73|2393.69|2392.19|2393.94|2392.44|2393.21|2391.71|0
1628226300000|2021-08-06 05:05:00|2393.7|2392.2|2393.41|2391.91|2393.71|2392.21|2393.2|2391.7|0
1628226600000|2021-08-06 05:10:00|2393.45|2391.95|2393.91|2392.41|2393.91|2392.41|2393.45|2391.95|0
1628226900000|2021-08-06 05:15:00|2393.9|2392.4|2393.93|2392.43|2394.41|2392.91|2393.9|2392.4|0
1628227200000|2021-08-06 05:20:00|2393.96|2392.46|2394.13|2392.63|2394.17|2392.67|2393.9|2392.4|0
1628227500000|2021-08-06 05:25:00|2394.15|2392.65|2394.13|2392.63|2394.15|2392.65|2393.9|2392.4|0
1628227800000|2021-08-06 05:30:00|2394.14|2392.64|2394.66|2393.16|2394.89|2393.39|2394.13|2392.63|0
1628228100000|2021-08-06 05:35:00|2394.64|2393.14|2393.91|2392.41|2394.66|2393.16|2393.66|2392.16|0
1628228400000|2021-08-06 05:40:00|2393.92|2392.42|2394.38|2392.88|2394.48|2392.98|2393.91|2392.41|0
1628228700000|2021-08-06 05:45:00|2394.42|2392.92|2394.64|2393.14|2394.89|2393.39|2394.38|2392.88|0
1628229000000|2021-08-06 05:50:00|2394.66|2393.16|2395.25|2393.75|2395.4|2393.9|2394.64|2393.14|0
1628229300000|2021-08-06 05:55:00|2395.22|2393.72|2395.17|2393.67|2395.49|2393.99|2395.14|2393.64|0
1628229600000|2021-08-06 06:00:00|2395.13|2393.63|2395.46|2393.96|2395.46|2393.96|2394.01|2392.51|0
1628229900000|2021-08-06 06:05:00|2395.53|2394.03|2395.87|2394.37|2395.92|2394.42|2395.44|2393.94|0
1628230200000|2021-08-06 06:10:00|2395.88|2394.38|2396.1|2394.6|2396.35|2394.85|2395.61|2394.11|0
1628230500000|2021-08-06 06:15:00|2396.03|2394.53|2396.65|2395.15|2396.9|2395.4|2395.36|2393.86|0
1628230800000|2021-08-06 06:20:00|2396.64|2395.14|2397.42|2395.92|2397.42|2395.92|2396.4|2394.9|0
1628231100000|2021-08-06 06:25:00|2397.44|2395.94|2397.61|2396.11|2397.71|2396.21|2396.94|2395.44|0
1628231400000|2021-08-06 06:30:00|2397.6|2396.1|2397.06|2395.56|2397.61|2396.11|2396.82|2395.32|0
1628231700000|2021-08-06 06:35:00|2396.99|2395.49|2397.9|2396.5|2398.03|2396.63|2396.58|2395.08|0
1628232000000|2021-08-06 06:40:00|2398.03|2396.63|2397.15|2395.75|2398.53|2397.13|2397.03|2395.63|14
1628232300000|2021-08-06 06:45:00|2397.28|2395.88|2397.4|2396|2397.4|2396|2397.28|2395.88|1
1628232600000|2021-08-06 06:50:00|2397.03|2395.63|2396.4|2395|2397.03|2395.63|2396.4|2395|5
1628232900000|2021-08-06 06:55:00|2396.45|2394.95|2396.9|2395.4|2396.91|2395.41|2396.16|2394.66|0
1628233200000|2021-08-06 07:00:00|2396.97|2395.47|2392.58|2392.08|2397.45|2396.58|2391.33|2390.83|2672
1628233500000|2021-08-06 07:05:00|2392.45|2391.95|2391.33|2390.83|2393.58|2393.08|2390.2|2389.7|2314
1628233800000|2021-08-06 07:10:00|2391.58|2391.08|2390.33|2389.83|2392.08|2391.58|2389.33|2388.83|1761
1628234100000|2021-08-06 07:15:00|2390.45|2389.95|2389.08|2388.58|2391.08|2390.58|2388.33|2387.83|1281
1628234400000|2021-08-06 07:20:00|2389.2|2388.7|2389.33|2388.83|2390.45|2389.95|2388.33|2387.83|893
1628234700000|2021-08-06 07:25:00|2389.08|2388.58|2389.33|2388.83|2390.83|2390.33|2388.83|2388.33|722
1628235000000|2021-08-06 07:30:00|2389.45|2388.95|2387.58|2387.08|2390.08|2389.58|2387.33|2386.83|686
1628235300000|2021-08-06 07:35:00|2387.33|2386.83|2386.58|2386.08|2387.45|2386.95|2385.2|2384.7|1057
1628235600000|2021-08-06 07:40:00|2386.82|2386.32|2385.32|2384.82|2387.32|2386.82|2385.32|2384.82|746
1628235900000|2021-08-06 07:45:00|2385.44|2384.94|2384.82|2384.32|2385.57|2385.07|2384.19|2383.69|879
1628236200000|2021-08-06 07:50:00|2384.69|2384.19|2384.44|2383.94|2385.94|2385.44|2383.07|2382.57|770
1628236500000|2021-08-06 07:55:00|2384.57|2384.07|2386.57|2386.07|2387.19|2386.69|2384.57|2384.07|515
1628236800000|2021-08-06 08:00:00|2386.69|2386.19|2383.82|2383.32|2386.82|2386.32|2383.57|2383.07|514
1628237100000|2021-08-06 08:05:00|2384.07|2383.57|2383.07|2382.57|2384.19|2383.69|2382.82|2382.32|592
1628237400000|2021-08-06 08:10:00|2383.19|2382.69|2384.32|2383.82|2384.44|2383.94|2383.07|2382.57|418
1628237700000|2021-08-06 08:15:00|2384.44|2383.94|2384.57|2384.07|2385.32|2384.82|2384.07|2383.57|386
1628238000000|2021-08-06 08:20:00|2384.69|2384.19|2383.82|2383.32|2385.07|2384.57|2383.32|2382.82|506
1628238300000|2021-08-06 08:25:00|2383.94|2383.44|2384.07|2383.57|2384.32|2383.82|2383.32|2382.82|396
1628238600000|2021-08-06 08:30:00|2384.19|2383.69|2384.32|2383.82|2384.82|2384.32|2382.82|2382.32|529
1628238900000|2021-08-06 08:35:00|2384.44|2383.94|2385.07|2384.57|2385.32|2384.82|2384.44|2383.94|422
1628239200000|2021-08-06 08:40:00|2385.32|2384.82|2385.57|2385.07|2386.07|2385.57|2385.07|2384.57|375
1628239500000|2021-08-06 08:45:00|2385.32|2384.82|2387.07|2386.57|2387.07|2386.57|2384.57|2384.07|492
1628239800000|2021-08-06 08:50:00|2386.94|2386.44|2386.07|2385.57|2387.19|2386.69|2385.32|2384.82|463
1628240100000|2021-08-06 08:55:00|2386.32|2385.82|2386.82|2386.32|2387.07|2386.57|2385.69|2385.19|379
1628240400000|2021-08-06 09:00:00|2387.07|2386.57|2385.94|2385.44|2387.57|2387.07|2385.82|2385.32|740
1628240700000|2021-08-06 09:05:00|2385.82|2385.32|2384.82|2384.32|2385.82|2385.32|2384.69|2384.19|339
1628241000000|2021-08-06 09:10:00|2385.07|2384.57|2384.57|2384.07|2385.82|2385.32|2384.57|2384.07|333
1628241300000|2021-08-06 09:15:00|2384.32|2383.82|2385.07|2384.57|2385.07|2384.57|2384.07|2383.57|352
1628241600000|2021-08-06 09:20:00|2384.94|2384.44|2384.82|2384.32|2385.57|2385.07|2384.32|2383.82|354
1628241900000|2021-08-06 09:25:00|2384.57|2384.07|2384.82|2384.32|2385.32|2384.82|2384.57|2384.07|247
1628242200000|2021-08-06 09:30:00|2384.69|2384.19|2383.82|2383.32|2384.82|2384.32|2383.57|2383.07|347
1628242500000|2021-08-06 09:35:00|2383.69|2383.19|2383.07|2382.57|2383.82|2383.32|2383.07|2382.57|279
1628242800000|2021-08-06 09:40:00|2383.19|2382.69|2382.32|2381.82|2383.32|2382.82|2381.82|2381.32|386
1628243100000|2021-08-06 09:45:00|2382.19|2381.69|2382.57|2382.07|2383.07|2382.57|2382.07|2381.57|672
1628243400000|2021-08-06 09:50:00|2382.69|2382.19|2382.57|2382.07|2383.32|2382.82|2382.44|2381.94|297
1628243700000|2021-08-06 09:55:00|2382.44|2381.94|2382.94|2382.44|2383.07|2382.57|2381.69|2381.19|402
1628244000000|2021-08-06 10:00:00|2382.82|2382.32|2383.07|2382.57|2383.19|2382.69|2382.32|2381.82|183
1628244300000|2021-08-06 10:05:00|2383.19|2382.69|2382.57|2382.07|2383.57|2383.07|2382.44|2381.94|230
1628244600000|2021-08-06 10:10:00|2382.69|2382.19|2383.57|2383.07|2383.69|2383.19|2382.32|2381.82|276
1628244900000|2021-08-06 10:15:00|2383.82|2383.32|2383.32|2382.82|2384.32|2383.82|2383.32|2382.82|305
1628245200000|2021-08-06 10:20:00|2383.07|2382.57|2383.32|2382.82|2384.07|2383.57|2383.07|2382.57|206
1628245500000|2021-08-06 10:25:00|2383.07|2382.57|2382.82|2382.32|2383.32|2382.82|2382.57|2382.07|169
1628245800000|2021-08-06 10:30:00|2382.69|2382.19|2382.19|2381.69|2382.82|2382.32|2381.82|2381.32|162
1628246100000|2021-08-06 10:35:00|2382.07|2381.57|2383.57|2383.07|2383.57|2383.07|2382.07|2381.57|184
1628246400000|2021-08-06 10:40:00|2383.69|2383.19|2384.07|2383.57|2384.19|2383.69|2383.07|2382.57|332
1628246700000|2021-08-06 10:45:00|2383.82|2383.32|2383.32|2382.82|2384.07|2383.57|2383.32|2382.82|217
1628247000000|2021-08-06 10:50:00|2383.44|2382.94|2383.57|2383.07|2383.82|2383.32|2383.32|2382.82|130
1628247300000|2021-08-06 10:55:00|2383.44|2382.94|2382.57|2382.07|2383.69|2383.19|2382.44|2381.94|166
1628247600000|2021-08-06 11:00:00|2382.44|2381.94|2382.82|2382.32|2383.19|2382.69|2382.32|2381.82|156
1628247900000|2021-08-06 11:05:00|2382.94|2382.44|2383.32|2382.82|2383.57|2383.07|2382.07|2381.57|207
1628248200000|2021-08-06 11:10:00|2383.19|2382.69|2383.07|2382.57|2383.32|2382.82|2382.82|2382.32|185
1628248500000|2021-08-06 11:15:00|2382.94|2382.44|2382.32|2381.82|2383.32|2382.82|2382.32|2381.82|245
1628248800000|2021-08-06 11:20:00|2382.44|2381.94|2382.82|2382.32|2382.82|2382.32|2382.07|2381.57|192
1628249100000|2021-08-06 11:25:00|2382.94|2382.44|2383.07|2382.57|2383.57|2383.07|2382.82|2382.32|260
1628249400000|2021-08-06 11:30:00|2383.19|2382.69|2384.32|2383.82|2384.32|2383.82|2383.07|2382.57|109
1628249700000|2021-08-06 11:35:00|2384.57|2384.07|2384.69|2384.19|2384.82|2384.32|2383.82|2383.32|218
1628250000000|2021-08-06 11:40:00|2384.82|2384.32|2384.45|2383.95|2384.95|2384.45|2383.82|2383.32|183
1628250300000|2021-08-06 11:45:00|2384.57|2384.07|2384.57|2384.07|2385.2|2384.7|2384.45|2383.95|152
1628250600000|2021-08-06 11:50:00|2384.45|2383.95|2384.45|2383.95|2385.2|2384.7|2384.2|2383.7|220
1628250900000|2021-08-06 11:55:00|2384.2|2383.7|2384.2|2383.7|2384.7|2384.2|2383.7|2383.2|196
1628251200000|2021-08-06 12:00:00|2384.45|2383.95|2385.2|2384.7|2385.2|2384.7|2384.2|2383.7|183
1628251500000|2021-08-06 12:05:00|2385.07|2384.57|2386.7|2386.2|2386.7|2386.2|2384.7|2384.2|508
1628251800000|2021-08-06 12:10:00|2386.82|2386.32|2387.95|2387.45|2388.45|2387.95|2386.7|2386.2|838
1628252100000|2021-08-06 12:15:00|2387.82|2387.32|2388.2|2387.7|2388.2|2387.7|2387.2|2386.7|490
1628252400000|2021-08-06 12:20:00|2387.95|2387.45|2385.82|2385.32|2387.95|2387.45|2385.57|2385.07|281
1628252700000|2021-08-06 12:25:00|2385.7|2385.2|2386.2|2385.7|2386.2|2385.7|2385.2|2384.7|232
1628253000000|2021-08-06 12:30:00|2386.32|2385.82|2385.57|2385.07|2388.7|2388.2|2385.45|2384.95|823
1628253300000|2021-08-06 12:35:00|2385.45|2384.95|2384.95|2384.45|2386.45|2385.95|2383.45|2382.95|1056
1628253600000|2021-08-06 12:40:00|2384.82|2384.32|2384.95|2384.45|2385.95|2385.45|2384.57|2384.07|518
1628253900000|2021-08-06 12:45:00|2385.07|2384.57|2383.45|2382.95|2385.2|2384.7|2383.45|2382.95|324
1628254200000|2021-08-06 12:50:00|2383.7|2383.2|2382.7|2382.2|2383.95|2383.45|2381.7|2381.2|849
1628254500000|2021-08-06 12:55:00|2382.82|2382.32|2383.95|2383.45|2383.95|2383.45|2382.82|2382.32|437
1628254800000|2021-08-06 13:00:00|2384.07|2383.57|2384.95|2384.45|2385.45|2384.95|2383.95|2383.45|520
1628255100000|2021-08-06 13:05:00|2385.2|2384.7|2385.95|2385.45|2385.95|2385.45|2384.95|2384.45|472
1628255400000|2021-08-06 13:10:00|2385.82|2385.32|2385.2|2384.7|2386.2|2385.7|2385.2|2384.7|365
1628255700000|2021-08-06 13:15:00|2385.32|2384.82|2385.32|2384.82|2385.7|2385.2|2384.45|2383.95|359
1628256000000|2021-08-06 13:20:00|2385.2|2384.7|2385.7|2385.2|2386.2|2385.7|2384.7|2384.2|364
1628256300000|2021-08-06 13:25:00|2385.95|2385.45|2385.32|2384.82|2385.95|2385.45|2384.7|2384.2|357
1628256600000|2021-08-06 13:30:00|2385.45|2384.95|2388.07|2387.57|2388.45|2387.95|2385.45|2384.95|929
1628256900000|2021-08-06 13:35:00|2387.95|2387.45|2387.32|2386.82|2388.7|2388.2|2386.95|2386.45|795
1628257200000|2021-08-06 13:40:00|2387.2|2386.7|2387.2|2386.7|2387.95|2387.45|2386.7|2386.2|598
1628257500000|2021-08-06 13:45:00|2387.32|2386.82|2386.2|2385.7|2387.45|2386.95|2385.45|2384.95|745
1628257800000|2021-08-06 13:50:00|2386.32|2385.82|2384.45|2383.95|2386.45|2385.95|2383.95|2383.45|668
1628258100000|2021-08-06 13:55:00|2384.2|2383.7|2382.95|2382.45|2384.45|2383.95|2382.7|2382.2|854
1628258400000|2021-08-06 14:00:00|2382.82|2382.32|2382.95|2382.45|2382.95|2382.45|2380.7|2380.2|1940
1628258700000|2021-08-06 14:05:00|2382.82|2382.32|2382.32|2381.82|2382.95|2382.45|2381.2|2380.7|733
1628259000000|2021-08-06 14:10:00|2382.2|2381.7|2383.07|2382.57|2383.45|2382.95|2381.2|2380.7|714
1628259300000|2021-08-06 14:15:00|2383.2|2382.7|2383.45|2382.95|2384.45|2383.95|2383.2|2382.7|547
1628259600000|2021-08-06 14:20:00|2383.32|2382.82|2384.45|2383.95|2384.45|2383.95|2383.2|2382.7|476
1628259900000|2021-08-06 14:25:00|2384.7|2384.2|2383.7|2383.2|2384.7|2384.2|2383.45|2382.95|455
1628260200000|2021-08-06 14:30:00|2383.57|2383.07|2383.95|2383.45|2384.45|2383.95|2383.45|2382.95|459
1628260500000|2021-08-06 14:35:00|2384.07|2383.57|2384.2|2383.7|2384.45|2383.95|2382.95|2382.45|406
1628260800000|2021-08-06 14:40:00|2384.07|2383.57|2383.7|2383.2|2384.45|2383.95|2383.32|2382.82|303
1628261100000|2021-08-06 14:45:00|2383.95|2383.45|2383.95|2383.45|2383.95|2383.45|2383.07|2382.57|396
1628261400000|2021-08-06 14:50:00|2383.82|2383.32|2383.07|2382.57|2383.95|2383.45|2381.95|2381.45|636
1628261700000|2021-08-06 14:55:00|2383.2|2382.7|2382.7|2382.2|2383.2|2382.7|2382.2|2381.7|465
1628262000000|2021-08-06 15:00:00|2382.82|2382.32|2382.7|2382.2|2383.57|2383.07|2382.2|2381.7|915
1628262300000|2021-08-06 15:05:00|2382.45|2381.95|2383.95|2383.45|2384.45|2383.95|2382.45|2381.95|576
1628262600000|2021-08-06 15:10:00|2384.07|2383.57|2382.32|2381.82|2384.45|2383.95|2382.32|2381.82|589
1628262900000|2021-08-06 15:15:00|2382.45|2381.95|2381.7|2381.2|2382.7|2382.2|2381.7|2381.2|740
1628263200000|2021-08-06 15:20:00|2381.82|2381.32|2382.19|2380.69|2382.7|2382.2|2381.2|2380.69|1810
1628263500000|2021-08-06 15:25:00|2382.12|2380.62|2381.48|2379.98|2382.19|2380.69|2380.65|2379.15|1190
1628263800000|2021-08-06 15:30:00|2381.47|2379.97|2381.77|2380.37|2383.77|2382.37|2381.22|2379.72|165
1628264100000|2021-08-06 15:35:00|2381.65|2380.25|2380.52|2379.12|2382.02|2380.62|2379.9|2378.5|76
1628264400000|2021-08-06 15:40:00|2380.9|2379.5|2380.52|2379.12|2380.9|2379.5|2380.52|2379.12|20
1628264700000|2021-08-06 15:45:00|2380.65|2379.25|2380.77|2379.37|2381.15|2379.75|2380.65|2379.25|10
1628265000000|2021-08-06 15:50:00|2380.65|2379.25|2380.52|2379.12|2380.65|2379.25|2380.4|2379|1
1628265300000|2021-08-06 15:55:00|2381.27|2379.87|2381.83|2380.33|2381.83|2380.37|2381.27|2379.87|25
1628265600000|2021-08-06 16:00:00|2381.85|2380.35|2382.07|2380.57|2382.09|2380.59|2381.57|2380.07|0
1628265900000|2021-08-06 16:05:00|2382.08|2380.58|2381.56|2380.06|2382.08|2380.58|2381.55|2380.05|0
1628266200000|2021-08-06 16:10:00|2381.55|2380.05|2381.05|2379.55|2381.56|2380.06|2381.04|2379.54|0
1628266500000|2021-08-06 16:15:00|2381.07|2379.57|2381.31|2379.81|2381.33|2379.83|2381.01|2379.51|0
1628266800000|2021-08-06 16:20:00|2381.33|2379.83|2381.6|2380.1|2381.6|2380.1|2381.3|2379.8|0
1628267100000|2021-08-06 16:25:00|2381.61|2380.11|2381.82|2380.32|2381.86|2380.36|2381.33|2379.83|0
1628267400000|2021-08-06 16:30:00|2381.81|2380.31|2381.59|2380.09|2381.89|2380.39|2381.3|2379.8|0
1628267700000|2021-08-06 16:35:00|2381.58|2380.08|2381.35|2379.85|2382.09|2380.59|2381.35|2379.85|0
1628268000000|2021-08-06 16:40:00|2381.43|2379.93|2381.32|2379.82|2381.59|2380.09|2381.08|2379.58|0
1628268300000|2021-08-06 16:45:00|2381.33|2379.83|2381.83|2380.33|2381.85|2380.35|2381.31|2379.81|0
1628268600000|2021-08-06 16:50:00|2381.84|2380.34|2382.18|2380.68|2382.18|2380.68|2381.83|2380.33|0
1628268900000|2021-08-06 16:55:00|2382.17|2380.67|2382.47|2380.97|2382.49|2380.99|2382.17|2380.67|0
1628269200000|2021-08-06 17:00:00|2382.48|2380.98|2382.29|2380.79|2382.53|2381.03|2382|2380.5|0
1628269500000|2021-08-06 17:05:00|2382.27|2380.77|2382|2380.5|2382.29|2380.79|2382|2380.5|0
1628269800000|2021-08-06 17:10:00|2382.01|2380.51|2382.06|2380.56|2382.29|2380.79|2382|2380.5|0
1628270100000|2021-08-06 17:15:00|2382.04|2380.54|2382.06|2380.56|2382.07|2380.57|2382.03|2380.53|0
1628270400000|2021-08-06 17:20:00|2382.04|2380.54|2381.73|2380.23|2382.05|2380.55|2381.73|2380.23|0
1628270700000|2021-08-06 17:25:00|2381.74|2380.24|2381.73|2380.23|2381.97|2380.47|2381.7|2380.2|0
1628271000000|2021-08-06 17:30:00|2381.71|2380.21|2381.99|2380.49|2381.99|2380.49|2381.7|2380.2|0
1628271300000|2021-08-06 17:35:00|2382|2380.5|2381.49|2379.99|2382|2380.5|2381.49|2379.99|0
1628271600000|2021-08-06 17:40:00|2381.51|2380.01|2381.24|2379.74|2381.51|2380.01|2381.21|2379.71|0
1628271900000|2021-08-06 17:45:00|2381.23|2379.73|2381.73|2380.23|2381.77|2380.27|2381.23|2379.73|0
1628272200000|2021-08-06 17:50:00|2381.72|2380.22|2381.24|2379.74|2381.76|2380.26|2381.23|2379.73|0
1628272500000|2021-08-06 17:55:00|2381.23|2379.73|2381.77|2380.27|2381.77|2380.27|2381.23|2379.73|0
1628272800000|2021-08-06 18:00:00|2381.78|2380.28|2382.02|2380.52|2382.04|2380.54|2381.76|2380.26|0
1628273100000|2021-08-06 18:05:00|2382|2380.5|2381.77|2380.27|2382.28|2380.78|2381.74|2380.24|0
1628273400000|2021-08-06 18:10:00|2381.78|2380.28|2381.48|2379.98|2382.02|2380.52|2381.48|2379.98|0
1628273700000|2021-08-06 18:15:00|2381.47|2379.97|2382|2380.5|2382.02|2380.52|2381.47|2379.97|0
1628274000000|2021-08-06 18:20:00|2381.99|2380.49|2381.71|2380.21|2382|2380.5|2381.45|2379.95|0
1628274300000|2021-08-06 18:25:00|2381.73|2380.23|2381.47|2379.97|2381.73|2380.23|2381.43|2379.93|0
1628274600000|2021-08-06 18:30:00|2381.54|2380.04|2381.47|2379.97|2381.73|2380.23|2381.19|2379.69|0
1628274900000|2021-08-06 18:35:00|2381.45|2379.95|2381.22|2379.72|2381.46|2379.96|2381.18|2379.68|0
1628275200000|2021-08-06 18:40:00|2381.21|2379.71|2380.92|2379.42|2381.45|2379.95|2380.69|2379.19|0
1628275500000|2021-08-06 18:45:00|2380.93|2379.43|2380.38|2378.88|2380.93|2379.43|2380.38|2378.88|0
1628275800000|2021-08-06 18:50:00|2380.37|2378.87|2380.36|2378.86|2380.9|2379.4|2380.36|2378.86|0
1628276100000|2021-08-06 18:55:00|2380.35|2378.85|2380.06|2378.56|2380.35|2378.85|2379.83|2378.33|0
1628276400000|2021-08-06 19:00:00|2380.07|2378.57|2379.72|2378.22|2380.32|2378.82|2379.56|2378.06|0
1628276700000|2021-08-06 19:05:00|2379.75|2378.25|2380.67|2379.17|2380.69|2379.19|2379.73|2378.23|0
1628277000000|2021-08-06 19:10:00|2380.69|2379.19|2381.21|2379.71|2381.22|2379.72|2380.69|2379.19|0
1628277300000|2021-08-06 19:15:00|2381.2|2379.7|2381|2379.5|2381.24|2379.74|2380.96|2379.46|0
1628277600000|2021-08-06 19:20:00|2381.02|2379.52|2381.48|2379.98|2381.5|2380|2381|2379.5|0
1628277900000|2021-08-06 19:25:00|2381.47|2379.97|2381.78|2380.28|2381.78|2380.28|2381.22|2379.72|0
1628278200000|2021-08-06 19:30:00|2381.77|2380.27|2382.09|2380.59|2382.32|2380.82|2381.77|2380.27|0
1628278500000|2021-08-06 19:35:00|2382.1|2380.6|2381.77|2380.27|2382.15|2380.65|2381.76|2380.26|0
1628278800000|2021-08-06 19:40:00|2381.79|2380.29|2380.72|2379.22|2381.8|2380.3|2380.72|2379.22|0
1628279100000|2021-08-06 19:45:00|2380.73|2379.23|2380.25|2378.75|2380.73|2379.23|2379.99|2378.49|0
1628279400000|2021-08-06 19:50:00|2380.24|2378.74|2380.79|2379.29|2380.81|2379.31|2379.94|2378.44|0
1628279700000|2021-08-06 19:55:00|2380.78|2379.28|2381.96|2380.46|2382|2380.5|2380.78|2379.28|0
1628280000000|2021-08-06 20:00:00|2381.94|2380.44|2381.84|2380.34|2382.05|2380.55|2381.53|2380.03|0
1628280300000|2021-08-06 20:05:00|2381.82|2380.32|2381.74|2380.24|2381.84|2380.34|2381.63|2380.13|0
1628280600000|2021-08-06 20:10:00|2381.72|2380.22|2382.05|2380.55|2382.16|2380.66|2381.63|2380.13|0
1628280900000|2021-08-06 20:15:00|2382.03|2380.53|2382.16|2380.66|2382.16|2380.66|2381.84|2380.34|0
1628281200000|2021-08-06 20:20:00|2382.14|2380.64|2382.05|2380.55|2382.16|2380.66|2382.05|2380.55|0
1628281800000|2021-08-06 20:30:00|2382.07|2380.57|2382.16|2380.66|2382.3|2380.8|2382.05|2380.55|0
1628282100000|2021-08-06 20:35:00|2382.17|2380.67|2381.74|2380.24|2382.3|2380.8|2381.63|2380.13|0
1628282400000|2021-08-06 20:40:00|2381.76|2380.26|2381.86|2380.36|2381.97|2380.47|2381.76|2380.26|0
1628282700000|2021-08-06 20:45:00|2381.88|2380.38|2381.34|2379.84|2382.18|2380.68|2381.34|2379.84|0
1628283000000|2021-08-06 20:50:00|2381.35|2379.85|2381.71|2380.21|2381.86|2380.36|2381.34|2379.84|0
1628283300000|2021-08-06 20:55:00|2381.76|2380.26|2382.18|2380.68|2382.38|2380.88|2381.65|2380.15|0
1628283600000|2021-08-06 21:00:00|2382.17|2380.67|2382.17|2380.67|2382.17|2380.67|2382.17|2380.67|0
1628460000000|2021-08-08 22:00:00|2381.31|2379.81|2381.1|2379.6|2381.31|2379.81|2380.84|2379.34|0
1628460300000|2021-08-08 22:05:00|2381.11|2379.61|2380.64|2379.14|2381.2|2379.7|2380.43|2378.93|0
1628460600000|2021-08-08 22:10:00|2380.65|2379.15|2380.53|2379.03|2380.95|2379.45|2380.53|2379.03|0
1628460900000|2021-08-08 22:15:00|2380.54|2379.04|2380.33|2378.83|2380.74|2379.24|2380.23|2378.73|0
1628461200000|2021-08-08 22:20:00|2380.32|2378.82|2380.75|2379.25|2380.8|2379.3|2380.23|2378.73|0
1628461500000|2021-08-08 22:25:00|2380.76|2379.26|2380.33|2378.83|2380.8|2379.3|2380.33|2378.83|0
1628461800000|2021-08-08 22:30:00|2380.34|2378.84|2380.18|2378.68|2380.44|2378.94|2379.87|2378.37|0
1628462100000|2021-08-08 22:35:00|2380.17|2378.67|2379.98|2378.48|2380.44|2378.94|2379.98|2378.48|0
1628462400000|2021-08-08 22:40:00|2379.99|2378.49|2379.87|2378.37|2380.03|2378.53|2379.66|2378.16|0
1628462700000|2021-08-08 22:45:00|2379.88|2378.38|2379.22|2377.72|2379.98|2378.48|2378.97|2377.47|0
1628463000000|2021-08-08 22:50:00|2379.13|2377.63|2379.19|2377.69|2379.33|2377.83|2378.87|2377.37|0
1628463300000|2021-08-08 22:55:00|2379.21|2377.71|2379.03|2377.53|2379.65|2378.15|2378.62|2377.12|0
1628463600000|2021-08-08 23:00:00|2379.05|2377.55|2377.69|2376.19|2379.16|2377.66|2377.13|2375.63|0
1628463900000|2021-08-08 23:05:00|2377.7|2376.2|2375.75|2374.25|2377.95|2376.45|2375.36|2373.86|0
1628464200000|2021-08-08 23:10:00|2375.77|2374.27|2375.83|2374.33|2375.99|2374.49|2375.49|2373.99|0
1628464500000|2021-08-08 23:15:00|2375.84|2374.34|2375.76|2374.26|2375.92|2374.42|2374.93|2373.43|0
1628464800000|2021-08-08 23:20:00|2375.78|2374.28|2376.56|2375.06|2376.67|2375.17|2375.76|2374.26|0
1628465100000|2021-08-08 23:25:00|2376.57|2375.07|2376.56|2375.06|2376.66|2375.16|2375.89|2374.39|0
1628465400000|2021-08-08 23:30:00|2376.54|2375.04|2375.89|2374.39|2376.66|2375.16|2375.89|2374.39|0
1628465700000|2021-08-08 23:35:00|2375.88|2374.38|2374.72|2373.22|2375.89|2374.39|2374.51|2373.01|0
1628466000000|2021-08-08 23:40:00|2374.7|2373.2|2374.83|2373.33|2375.03|2373.53|2374.16|2372.66|0
1628466300000|2021-08-08 23:45:00|2374.84|2373.34|2375.46|2373.96|2375.57|2374.07|2374.72|2373.22|0
1628466600000|2021-08-08 23:50:00|2375.45|2373.95|2375.26|2373.76|2375.58|2374.08|2375.05|2373.55|0
1628466900000|2021-08-08 23:55:00|2375.27|2373.77|2375.58|2374.08|2375.72|2374.22|2375.26|2373.76|0
1628467200000|2021-08-09 00:00:00|2375.57|2374.07|2374.95|2373.45|2375.58|2374.08|2374.38|2372.88|0
1628467500000|2021-08-09 00:05:00|2374.94|2373.44|2375.16|2373.66|2375.16|2373.66|2374.59|2373.09|0
1628467800000|2021-08-09 00:10:00|2375.15|2373.65|2375.23|2373.73|2375.33|2373.83|2374.91|2373.41|0
1628468100000|2021-08-09 00:15:00|2375.24|2373.74|2373.75|2372.25|2375.81|2374.31|2372.89|2371.39|0
1628468400000|2021-08-09 00:20:00|2373.71|2372.21|2373.91|2372.41|2374.4|2372.9|2373.65|2372.15|0
1628468700000|2021-08-09 00:25:00|2373.92|2372.42|2373.83|2372.33|2374.1|2372.6|2373.6|2372.1|0
1628469000000|2021-08-09 00:30:00|2373.82|2372.32|2374.14|2372.64|2374.14|2372.64|2373.47|2371.97|0
1628469300000|2021-08-09 00:35:00|2374.15|2372.65|2374.89|2373.39|2375.15|2373.65|2374.14|2372.64|0
1628469600000|2021-08-09 00:40:00|2374.9|2373.4|2374.97|2373.47|2375.15|2373.65|2374.63|2373.13|0
1628469900000|2021-08-09 00:45:00|2375.01|2373.51|2374.1|2372.6|2375.1|2373.6|2374.1|2372.6|0
1628470200000|2021-08-09 00:50:00|2374.09|2372.59|2374.68|2373.18|2374.68|2373.18|2374.09|2372.59|0
1628470500000|2021-08-09 00:55:00|2374.65|2373.15|2374.94|2373.44|2375.06|2373.56|2374.54|2373.04|0
1628470800000|2021-08-09 01:00:00|2374.98|2373.48|2375.44|2373.94|2375.69|2374.19|2374.94|2373.44|0
1628471100000|2021-08-09 01:05:00|2375.43|2373.93|2375.2|2373.7|2375.46|2373.96|2375.17|2373.67|0
1628471400000|2021-08-09 01:10:00|2375.21|2373.71|2375.46|2373.96|2375.49|2373.99|2375.21|2373.71|0
1628471700000|2021-08-09 01:15:00|2375.39|2373.89|2374.71|2373.21|2375.39|2373.89|2374.46|2372.96|0
1628472000000|2021-08-09 01:20:00|2374.72|2373.22|2374.21|2372.71|2374.97|2373.47|2374.17|2372.67|0
1628472300000|2021-08-09 01:25:00|2374.2|2372.7|2374.49|2372.99|2374.59|2373.09|2374.2|2372.7|0
1628472600000|2021-08-09 01:30:00|2374.47|2372.97|2374.85|2373.35|2374.85|2373.35|2374.21|2372.71|0
1628472900000|2021-08-09 01:35:00|2374.84|2373.34|2374.86|2373.36|2375.01|2373.51|2374.47|2372.97|0
1628473200000|2021-08-09 01:40:00|2374.87|2373.37|2375.53|2374.03|2375.77|2374.27|2374.87|2373.37|0
1628473500000|2021-08-09 01:45:00|2375.54|2374.04|2376.02|2374.52|2376.05|2374.55|2375.28|2373.78|0
1628473800000|2021-08-09 01:50:00|2376.03|2374.53|2375.77|2374.27|2376.26|2374.76|2375.76|2374.26|0
1628474100000|2021-08-09 01:55:00|2375.76|2374.26|2375.12|2373.62|2375.79|2374.29|2375.01|2373.51|0
1628474400000|2021-08-09 02:00:00|2375.16|2373.66|2376.05|2374.55|2376.05|2374.55|2374.89|2373.39|0
1628474700000|2021-08-09 02:05:00|2376.04|2374.54|2376.38|2374.88|2376.53|2375.03|2376.03|2374.53|0
1628475000000|2021-08-09 02:10:00|2376.42|2374.92|2376.41|2374.91|2376.56|2375.06|2376.3|2374.8|0
1628475300000|2021-08-09 02:15:00|2376.38|2374.88|2376.83|2375.33|2376.85|2375.35|2376.31|2374.81|0
1628475600000|2021-08-09 02:20:00|2376.84|2375.34|2376.59|2375.09|2376.85|2375.35|2376.57|2375.07|0
1628475900000|2021-08-09 02:25:00|2376.57|2375.07|2376.57|2375.07|2376.8|2375.3|2376.33|2374.83|0
1628476200000|2021-08-09 02:30:00|2376.59|2375.09|2376.67|2375.17|2376.83|2375.33|2376.55|2375.05|0
1628476500000|2021-08-09 02:35:00|2376.64|2375.14|2376.56|2375.06|2376.81|2375.31|2376.53|2375.03|0
1628476800000|2021-08-09 02:40:00|2376.57|2375.07|2376.82|2375.32|2376.82|2375.32|2376.56|2375.06|0
1628477100000|2021-08-09 02:45:00|2376.81|2375.31|2376.82|2375.32|2376.85|2375.35|2376.8|2375.3|0
1628477400000|2021-08-09 02:50:00|2376.85|2375.35|2376.92|2375.42|2377.06|2375.56|2376.82|2375.32|0
1628477700000|2021-08-09 02:55:00|2376.95|2375.45|2377.41|2375.91|2377.53|2376.03|2376.92|2375.42|0
1628478000000|2021-08-09 03:00:00|2377.37|2375.87|2377.79|2376.29|2377.8|2376.3|2377.31|2375.81|0
1628478300000|2021-08-09 03:05:00|2377.8|2376.3|2377.82|2376.32|2378.07|2376.57|2377.58|2376.08|0
1628478600000|2021-08-09 03:10:00|2377.83|2376.33|2378.07|2376.57|2378.1|2376.6|2377.68|2376.18|0
1628478900000|2021-08-09 03:15:00|2378.09|2376.59|2377.34|2375.84|2378.09|2376.59|2377.09|2375.59|0
1628479200000|2021-08-09 03:20:00|2377.37|2375.87|2377.19|2375.69|2377.45|2375.95|2377.08|2375.58|0
1628479500000|2021-08-09 03:25:00|2377.2|2375.7|2377.58|2376.08|2377.69|2376.19|2377.08|2375.58|0
1628479800000|2021-08-09 03:30:00|2377.44|2375.94|2377.33|2375.83|2377.58|2376.08|2377.32|2375.82|0
1628480100000|2021-08-09 03:35:00|2377.32|2375.82|2377.04|2375.54|2377.32|2375.82|2376.81|2375.31|0
1628480400000|2021-08-09 03:40:00|2377.03|2375.53|2377.03|2375.53|2377.27|2375.77|2376.54|2375.04|0
1628480700000|2021-08-09 03:45:00|2376.99|2375.49|2376.91|2375.41|2377.04|2375.54|2376.64|2375.14|0
1628481000000|2021-08-09 03:50:00|2376.88|2375.38|2377.04|2375.54|2377.3|2375.8|2376.8|2375.3|0
1628481300000|2021-08-09 03:55:00|2377.03|2375.53|2377.27|2375.77|2377.27|2375.77|2376.79|2375.29|0
1628481600000|2021-08-09 04:00:00|2377.28|2375.78|2377.51|2376.01|2377.53|2376.03|2377.28|2375.78|0
1628481900000|2021-08-09 04:05:00|2377.49|2375.99|2376.98|2375.48|2377.49|2375.99|2376.97|2375.47|0
1628482200000|2021-08-09 04:10:00|2376.99|2375.49|2377.23|2375.73|2377.23|2375.73|2376.98|2375.48|0
1628482500000|2021-08-09 04:15:00|2377.24|2375.74|2377.72|2376.22|2377.73|2376.23|2377.24|2375.74|0
1628482800000|2021-08-09 04:20:00|2377.73|2376.23|2377.73|2376.23|2377.73|2376.23|2377.59|2376.09|0
1628483100000|2021-08-09 04:25:00|2377.72|2376.22|2377.48|2375.98|2377.73|2376.23|2377.47|2375.97|0
1628483400000|2021-08-09 04:30:00|2377.49|2375.99|2377.76|2376.26|2377.76|2376.26|2377.48|2375.98|0
1628483700000|2021-08-09 04:35:00|2377.74|2376.24|2377.51|2376.01|2377.76|2376.26|2377.5|2376|0
1628484000000|2021-08-09 04:40:00|2377.5|2376|2377.75|2376.25|2377.75|2376.25|2377.49|2375.99|0
1628484300000|2021-08-09 04:45:00|2377.74|2376.24|2377.72|2376.22|2377.75|2376.25|2377.58|2376.08|0
1628484600000|2021-08-09 04:50:00|2377.69|2376.19|2378.2|2376.7|2378.2|2376.7|2377.59|2376.09|0
1628484900000|2021-08-09 04:55:00|2378.22|2376.72|2377.95|2376.45|2378.22|2376.72|2377.95|2376.45|0
1628485200000|2021-08-09 05:00:00|2377.94|2376.44|2377.75|2376.25|2377.97|2376.47|2377.48|2375.98|0
1628485500000|2021-08-09 05:05:00|2377.74|2376.24|2376.99|2375.49|2377.75|2376.25|2376.97|2375.47|0
1628485800000|2021-08-09 05:10:00|2377|2375.5|2376.94|2375.44|2377.45|2375.95|2376.94|2375.44|0
1628486100000|2021-08-09 05:15:00|2376.9|2375.4|2377.18|2375.68|2377.2|2375.7|2376.71|2375.21|0
1628486400000|2021-08-09 05:20:00|2377.15|2375.65|2377.19|2375.69|2377.46|2375.96|2377.04|2375.54|0
1628486700000|2021-08-09 05:25:00|2377.2|2375.7|2377.45|2375.95|2377.46|2375.96|2377.2|2375.7|0
1628487000000|2021-08-09 05:30:00|2377.46|2375.96|2377.33|2375.83|2377.46|2375.96|2377.2|2375.7|0
1628487300000|2021-08-09 05:35:00|2377.37|2375.87|2377.49|2375.99|2377.72|2376.22|2377.25|2375.75|0
1628487600000|2021-08-09 05:40:00|2377.5|2376|2377.22|2375.72|2377.61|2376.11|2377.22|2375.72|0
1628487900000|2021-08-09 05:45:00|2377.14|2375.64|2377.48|2375.98|2377.48|2375.98|2376.97|2375.47|0
1628488200000|2021-08-09 05:50:00|2377.4|2375.9|2377.44|2375.94|2377.56|2376.06|2376.98|2375.48|0
1628488500000|2021-08-09 05:55:00|2377.43|2375.93|2376.33|2374.83|2377.43|2375.93|2376.33|2374.83|0
1628488800000|2021-08-09 06:00:00|2376.32|2374.82|2374.63|2373.13|2376.32|2374.82|2373.88|2372.38|0
1628489100000|2021-08-09 06:05:00|2374.62|2373.12|2375.39|2373.89|2375.61|2374.11|2374.61|2373.11|0
1628489400000|2021-08-09 06:10:00|2375.37|2373.87|2374.64|2373.14|2375.37|2373.87|2374.16|2372.66|0
1628489700000|2021-08-09 06:15:00|2374.46|2372.96|2375|2373.5|2375.64|2374.14|2374.02|2372.52|0
1628490000000|2021-08-09 06:20:00|2375.02|2373.52|2375.47|2373.97|2376.46|2374.96|2374.54|2373.04|0
1628490300000|2021-08-09 06:25:00|2375.43|2373.93|2375.71|2374.21|2375.96|2374.46|2375.22|2373.72|0
1628490600000|2021-08-09 06:30:00|2375.75|2374.25|2374.15|2372.75|2375.81|2374.31|2371.9|2370.5|16
1628490900000|2021-08-09 06:35:00|2374.27|2372.87|2374.9|2373.5|2375.15|2373.75|2374.27|2372.87|0
1628491200000|2021-08-09 06:40:00|2375.15|2373.75|2374.15|2372.75|2375.15|2373.75|2373.9|2372.5|2
1628491500000|2021-08-09 06:45:00|2374.02|2372.62|2374.15|2372.75|2374.15|2372.75|2373.9|2372.5|2
1628491800000|2021-08-09 06:50:00|2373.77|2372.37|2376.77|2375.37|2376.77|2375.37|2373.77|2372.37|2
1628492100000|2021-08-09 06:55:00|2376.71|2375.21|2376.43|2374.93|2377.19|2375.69|2375.46|2373.96|0
1628492400000|2021-08-09 07:00:00|2376.64|2375.14|2377.2|2376.7|2380.45|2379.95|2373.82|2373.32|2828
1628492700000|2021-08-09 07:05:00|2377.07|2376.57|2378.32|2377.82|2380.57|2380.07|2376.2|2375.7|2387
1628493000000|2021-08-09 07:10:00|2378.45|2377.95|2378.45|2377.95|2379.7|2379.2|2376.95|2376.45|1702
1628493300000|2021-08-09 07:15:00|2378.7|2378.2|2374.95|2374.45|2379.95|2379.45|2374.7|2374.2|1377
1628493600000|2021-08-09 07:20:00|2375.2|2374.7|2372.2|2371.7|2375.45|2374.95|2371.95|2371.45|1129
1628493900000|2021-08-09 07:25:00|2372.32|2371.82|2372.95|2372.45|2374.7|2374.2|2371.95|2371.45|1153
1628494200000|2021-08-09 07:30:00|2372.82|2372.32|2369.57|2369.07|2372.95|2372.45|2368.7|2368.2|1340
1628494500000|2021-08-09 07:35:00|2369.7|2369.2|2369.45|2368.95|2372.2|2371.7|2369.32|2368.82|1025
1628494800000|2021-08-09 07:40:00|2369.57|2369.07|2369.32|2368.82|2369.95|2369.45|2368.2|2367.7|911
1628495100000|2021-08-09 07:45:00|2369.2|2368.7|2370.45|2369.95|2371.32|2370.82|2369.2|2368.7|635
1628495400000|2021-08-09 07:50:00|2370.2|2369.7|2371.57|2371.07|2371.82|2371.32|2370.2|2369.7|718
1628495700000|2021-08-09 07:55:00|2371.7|2371.2|2371.45|2370.95|2371.95|2371.45|2371.07|2370.57|570
1628496000000|2021-08-09 08:00:00|2371.32|2370.82|2370.45|2369.95|2371.7|2371.2|2370.2|2369.7|715
1628496300000|2021-08-09 08:05:00|2370.2|2369.7|2370.95|2370.45|2371.2|2370.7|2369.7|2369.2|466
1628496600000|2021-08-09 08:10:00|2370.82|2370.32|2373.2|2372.7|2373.32|2372.82|2370.7|2370.2|609
1628496900000|2021-08-09 08:15:00|2372.95|2372.45|2372.2|2371.7|2373.7|2373.2|2372.07|2371.57|521
1628497200000|2021-08-09 08:20:00|2372.07|2371.57|2371.7|2371.2|2372.45|2371.95|2370.95|2370.45|241
1628497500000|2021-08-09 08:25:00|2371.82|2371.32|2371.7|2371.2|2372.7|2372.2|2371.45|2370.95|215
1628497800000|2021-08-09 08:30:00|2371.95|2371.45|2370.45|2369.95|2371.95|2371.45|2369.45|2368.95|592
1628498100000|2021-08-09 08:35:00|2370.57|2370.07|2371.07|2370.57|2372.07|2371.57|2370.2|2369.7|259
1628498400000|2021-08-09 08:40:00|2370.95|2370.45|2372.7|2372.2|2373.2|2372.7|2370.7|2370.2|319
1628498700000|2021-08-09 08:45:00|2372.82|2372.32|2373.45|2372.95|2373.45|2372.95|2372.32|2371.82|219
1628499000000|2021-08-09 08:50:00|2373.7|2373.2|2370.95|2370.45|2373.7|2373.2|2370.82|2370.32|417
1628499300000|2021-08-09 08:55:00|2370.82|2370.32|2371.45|2370.95|2371.95|2371.45|2369.95|2369.45|368
1628499600000|2021-08-09 09:00:00|2371.57|2371.07|2371.7|2371.2|2371.82|2371.32|2370.32|2369.82|316
1628499900000|2021-08-09 09:05:00|2371.45|2370.95|2370.2|2369.7|2371.7|2371.2|2369.82|2369.32|356
1628500200000|2021-08-09 09:10:00|2370.45|2369.95|2370.45|2369.95|2370.95|2370.45|2369.95|2369.45|394
1628500500000|2021-08-09 09:15:00|2370.57|2370.07|2369.95|2369.45|2371.57|2371.07|2369.45|2368.95|410
1628500800000|2021-08-09 09:20:00|2369.82|2369.32|2370.95|2370.45|2371.2|2370.7|2369.7|2369.2|264
1628501100000|2021-08-09 09:25:00|2371.07|2370.57|2370.95|2370.45|2371.57|2371.07|2370.32|2369.82|264
1628501400000|2021-08-09 09:30:00|2371.07|2370.57|2370.95|2370.45|2371.45|2370.95|2370.45|2369.95|289
1628501700000|2021-08-09 09:35:00|2371.07|2370.57|2372.57|2372.07|2372.7|2372.2|2370.7|2370.2|388
1628502000000|2021-08-09 09:40:00|2372.45|2371.95|2372.2|2371.7|2372.95|2372.45|2371.82|2371.32|314
1628502300000|2021-08-09 09:45:00|2372.32|2371.82|2371.45|2370.95|2372.7|2372.2|2371.45|2370.95|226
1628502600000|2021-08-09 09:50:00|2371.32|2370.82|2373.07|2372.57|2373.2|2372.7|2371.2|2370.7|296
1628502900000|2021-08-09 09:55:00|2373.2|2372.7|2371.95|2371.45|2373.7|2373.2|2371.95|2371.45|258
1628503200000|2021-08-09 10:00:00|2372.07|2371.57|2373.45|2372.95|2373.95|2373.45|2372.07|2371.57|339
1628503500000|2021-08-09 10:05:00|2373.7|2373.2|2373.07|2372.57|2373.95|2373.45|2372.95|2372.45|190
1628503800000|2021-08-09 10:10:00|2372.95|2372.45|2373.7|2373.2|2373.95|2373.45|2372.95|2372.45|157
1628504100000|2021-08-09 10:15:00|2373.82|2373.32|2373.32|2372.82|2374.07|2373.57|2373.2|2372.7|209
1628504400000|2021-08-09 10:20:00|2373.45|2372.95|2373.7|2373.2|2374.45|2373.95|2373.32|2372.82|309
1628504700000|2021-08-09 10:25:00|2373.82|2373.32|2373.45|2372.95|2374.2|2373.7|2373.45|2372.95|110
1628505000000|2021-08-09 10:30:00|2373.57|2373.07|2373.57|2373.07|2373.7|2373.2|2373.2|2372.7|152
1628505300000|2021-08-09 10:35:00|2373.7|2373.2|2372.95|2372.45|2373.7|2373.2|2372.45|2371.95|153
1628505600000|2021-08-09 10:40:00|2372.82|2372.32|2373.7|2373.2|2373.7|2373.2|2372.7|2372.2|167
1628505900000|2021-08-09 10:45:00|2373.95|2373.45|2374.45|2373.95|2374.7|2374.2|2373.7|2373.2|207
1628506200000|2021-08-09 10:50:00|2374.57|2374.07|2375.45|2374.95|2375.7|2375.2|2374.45|2373.95|210
1628506500000|2021-08-09 10:55:00|2375.57|2375.07|2374.2|2373.7|2375.7|2375.2|2374.2|2373.7|156
1628506800000|2021-08-09 11:00:00|2374.07|2373.57|2373.45|2372.95|2374.2|2373.7|2372.95|2372.45|227
1628507100000|2021-08-09 11:05:00|2373.57|2373.07|2373.7|2373.2|2373.95|2373.45|2373.2|2372.7|227
1628507400000|2021-08-09 11:10:00|2373.82|2373.32|2374.7|2374.2|2375.2|2374.7|2373.82|2373.32|186
1628507700000|2021-08-09 11:15:00|2374.57|2374.07|2373.7|2373.2|2374.95|2374.45|2373.57|2373.07|107
1628508000000|2021-08-09 11:20:00|2373.57|2373.07|2374.27|2373.77|2374.77|2374.27|2373.45|2372.95|132
1628508300000|2021-08-09 11:25:00|2374.39|2373.89|2374.64|2374.14|2375.27|2374.77|2374.27|2373.77|136
1628508600000|2021-08-09 11:30:00|2374.52|2374.02|2374.27|2373.77|2375.27|2374.77|2374.27|2373.77|96
1628508900000|2021-08-09 11:35:00|2374.52|2374.02|2374.27|2373.77|2375.27|2374.77|2374.27|2373.77|355
1628509200000|2021-08-09 11:40:00|2374.14|2373.64|2373.89|2373.39|2374.89|2374.39|2373.89|2373.39|248
1628509500000|2021-08-09 11:45:00|2374.14|2373.64|2375.14|2374.64|2375.14|2374.64|2374.14|2373.64|140
1628509800000|2021-08-09 11:50:00|2375.01|2374.51|2375.64|2375.14|2375.89|2375.39|2374.89|2374.39|103
1628510100000|2021-08-09 11:55:00|2375.76|2375.26|2376.39|2375.89|2376.64|2376.14|2375.64|2375.14|144
1628510400000|2021-08-09 12:00:00|2376.51|2376.01|2375.14|2374.64|2376.64|2376.14|2375.14|2374.64|300
1628510700000|2021-08-09 12:05:00|2375.26|2374.76|2376.14|2375.64|2376.14|2375.64|2374.89|2374.39|173
1628511000000|2021-08-09 12:10:00|2376.01|2375.51|2376.14|2375.64|2376.89|2376.39|2375.89|2375.39|740
1628511300000|2021-08-09 12:15:00|2376.01|2375.51|2374.76|2374.26|2376.64|2376.14|2374.39|2373.89|699
1628511600000|2021-08-09 12:20:00|2374.89|2374.39|2374.64|2374.14|2375.39|2374.89|2374.26|2373.76|404
1628511900000|2021-08-09 12:25:00|2374.51|2374.01|2375.64|2375.14|2375.64|2375.14|2374.39|2373.89|194
1628512200000|2021-08-09 12:30:00|2375.51|2375.01|2375.39|2374.89|2375.89|2375.39|2375.14|2374.64|157
1628512500000|2021-08-09 12:35:00|2375.26|2374.76|2376.01|2375.51|2376.01|2375.51|2375.14|2374.64|167
1628512800000|2021-08-09 12:40:00|2376.14|2375.64|2376.39|2375.89|2376.39|2375.89|2375.76|2375.26|199
1628513100000|2021-08-09 12:45:00|2376.26|2375.76|2377.64|2377.14|2377.64|2377.14|2375.89|2375.39|238
1628513400000|2021-08-09 12:50:00|2377.76|2377.26|2378.51|2378.01|2378.89|2378.39|2377.64|2377.14|450
1628513700000|2021-08-09 12:55:00|2378.39|2377.89|2379.64|2379.14|2379.64|2379.14|2377.89|2377.39|579
1628514000000|2021-08-09 13:00:00|2379.51|2379.01|2379.89|2379.39|2380.26|2379.76|2379.14|2378.64|535
1628514300000|2021-08-09 13:05:00|2379.76|2379.26|2379.89|2379.39|2380.26|2379.76|2379.39|2378.89|290
1628514600000|2021-08-09 13:10:00|2380.01|2379.51|2379.39|2378.89|2380.01|2379.51|2379.39|2378.89|185
1628514900000|2021-08-09 13:15:00|2379.26|2378.76|2379.14|2378.64|2379.39|2378.89|2378.89|2378.39|231
1628515200000|2021-08-09 13:20:00|2379.26|2378.76|2379.14|2378.64|2379.89|2379.39|2378.89|2378.39|422
1628515500000|2021-08-09 13:25:00|2379.39|2378.89|2380.89|2380.39|2380.89|2380.39|2379.39|2378.89|345
1628515800000|2021-08-09 13:30:00|2380.76|2380.26|2377.64|2377.14|2380.89|2380.39|2377.64|2377.14|714
1628516100000|2021-08-09 13:35:00|2377.51|2377.01|2378.14|2377.64|2378.89|2378.39|2376.89|2376.39|1237
1628516400000|2021-08-09 13:40:00|2378.01|2377.51|2380.39|2379.89|2380.39|2379.89|2377.39|2376.89|426
1628516700000|2021-08-09 13:45:00|2380.26|2379.76|2380.39|2379.89|2380.89|2380.39|2379.14|2378.64|409
1628517000000|2021-08-09 13:50:00|2380.26|2379.76|2381.51|2381.01|2381.64|2381.14|2380.14|2379.64|524
1628517300000|2021-08-09 13:55:00|2381.39|2380.89|2381.14|2380.64|2382.64|2382.14|2381.01|2380.51|790
1628517600000|2021-08-09 14:00:00|2381.39|2380.89|2379.89|2379.39|2381.39|2380.89|2379.64|2379.14|613
1628517900000|2021-08-09 14:05:00|2380.01|2379.51|2381.14|2380.64|2381.76|2381.26|2380.01|2379.51|377
1628518200000|2021-08-09 14:10:00|2381.3|2380.8|2381.55|2381.05|2382.3|2381.8|2380.92|2380.42|556
1628518500000|2021-08-09 14:15:00|2381.67|2381.17|2383.8|2383.3|2383.8|2383.3|2381.55|2381.05|410
1628518800000|2021-08-09 14:20:00|2383.92|2383.42|2384.55|2384.05|2384.8|2384.3|2383.8|2383.3|634
1628519100000|2021-08-09 14:25:00|2384.42|2383.92|2384.55|2384.05|2384.8|2384.3|2384.3|2383.8|320
1628519400000|2021-08-09 14:30:00|2384.42|2383.92|2385.3|2384.8|2385.8|2385.3|2384.05|2383.55|523
1628519700000|2021-08-09 14:35:00|2385.17|2384.67|2384.92|2384.42|2386.05|2385.55|2384.8|2384.3|446
1628520000000|2021-08-09 14:40:00|2384.8|2384.3|2385.05|2384.55|2385.3|2384.8|2384.55|2384.05|411
1628520300000|2021-08-09 14:45:00|2385.3|2384.8|2384.8|2384.3|2386.3|2385.8|2384.55|2384.05|591
1628520600000|2021-08-09 14:50:00|2384.67|2384.17|2385.3|2384.8|2385.8|2385.3|2383.92|2383.42|1064
1628520900000|2021-08-09 14:55:00|2385.42|2384.92|2385.05|2384.55|2385.8|2385.3|2384.42|2383.92|592
1628521200000|2021-08-09 15:00:00|2384.8|2384.3|2384.55|2384.05|2384.8|2384.3|2384.3|2383.8|518
1628521500000|2021-08-09 15:05:00|2384.8|2384.3|2385.3|2384.8|2385.3|2384.8|2384.55|2384.05|289
1628521800000|2021-08-09 15:10:00|2385.17|2384.67|2385.55|2385.05|2386.05|2385.55|2385.05|2384.55|561
1628522100000|2021-08-09 15:15:00|2385.67|2385.17|2385.3|2384.8|2386.3|2385.8|2384.55|2384.05|630
1628522400000|2021-08-09 15:20:00|2385.17|2384.67|2385.81|2384.31|2385.81|2385.3|2384.8|2384.3|1032
1628522700000|2021-08-09 15:25:00|2385.79|2384.29|2386.83|2385.33|2387.08|2385.58|2385.67|2384.17|612
1628523000000|2021-08-09 15:30:00|2386.82|2385.32|2385.75|2384.35|2387.04|2385.54|2385.5|2384.1|183
1628523300000|2021-08-09 15:35:00|2385.87|2384.47|2385.62|2384.22|2386|2384.6|2385.62|2384.22|104
1628523600000|2021-08-09 15:40:00|2385.5|2384.1|2385.75|2384.35|2385.87|2384.47|2385.25|2383.85|3
1628523900000|2021-08-09 15:45:00|2385.87|2384.47|2386|2384.6|2386|2384.6|2385.5|2384.1|5
1628524200000|2021-08-09 15:50:00|2385.75|2384.35|2385.5|2384.1|2385.75|2384.35|2385.37|2383.97|2
1628524500000|2021-08-09 15:55:00|2385.62|2384.22|2385.8|2384.3|2386|2384.6|2385.5|2384.1|15
1628524800000|2021-08-09 16:00:00|2385.78|2384.28|2385.22|2383.72|2386.03|2384.53|2385.22|2383.72|0
1628525100000|2021-08-09 16:05:00|2385.15|2383.65|2385.25|2383.75|2385.75|2384.25|2384.98|2383.48|0
1628525400000|2021-08-09 16:10:00|2385.26|2383.76|2385.72|2384.22|2385.97|2384.47|2385.25|2383.75|0
1628525700000|2021-08-09 16:15:00|2385.71|2384.21|2385.65|2384.15|2385.74|2384.24|2385.41|2383.91|0
1628526000000|2021-08-09 16:20:00|2385.64|2384.14|2385.14|2383.64|2385.89|2384.39|2385.12|2383.62|0
1628526300000|2021-08-09 16:25:00|2385.12|2383.62|2385.36|2383.86|2385.62|2384.12|2385.11|2383.61|0
1628526600000|2021-08-09 16:30:00|2385.37|2383.87|2385.63|2384.13|2385.89|2384.39|2385.36|2383.86|0
1628526900000|2021-08-09 16:35:00|2385.64|2384.14|2385.88|2384.38|2385.88|2384.38|2385.37|2383.87|0
1628527200000|2021-08-09 16:40:00|2385.89|2384.39|2385.83|2384.33|2386.09|2384.59|2385.59|2384.09|0
1628527500000|2021-08-09 16:45:00|2385.85|2384.35|2385.83|2384.33|2386.12|2384.62|2385.83|2384.33|0
1628527800000|2021-08-09 16:50:00|2385.85|2384.35|2385.86|2384.36|2386.11|2384.61|2385.83|2384.33|0
1628528100000|2021-08-09 16:55:00|2385.87|2384.37|2386.31|2384.81|2386.31|2384.81|2385.82|2384.32|0
1628528400000|2021-08-09 17:00:00|2386.3|2384.8|2386.55|2385.05|2386.58|2385.08|2386.29|2384.79|0
1628528700000|2021-08-09 17:05:00|2386.54|2385.04|2386.79|2385.29|2386.79|2385.29|2386.53|2385.03|0
1628529000000|2021-08-09 17:10:00|2386.56|2385.06|2386.57|2385.07|2386.58|2385.08|2386.54|2385.04|0
1628529300000|2021-08-09 17:15:00|2386.58|2385.08|2386.51|2385.01|2386.83|2385.33|2386.51|2385.01|0
1628529600000|2021-08-09 17:20:00|2386.52|2385.02|2386.8|2385.3|2387.03|2385.53|2386.49|2384.99|0
1628529900000|2021-08-09 17:25:00|2386.78|2385.28|2386.5|2385|2386.78|2385.28|2386.5|2385|0
1628530200000|2021-08-09 17:30:00|2386.48|2384.98|2386.01|2384.51|2386.5|2385|2385.99|2384.49|0
1628530500000|2021-08-09 17:35:00|2385.99|2384.49|2386.29|2384.79|2386.31|2384.81|2385.99|2384.49|0
1628530800000|2021-08-09 17:40:00|2386.3|2384.8|2386.53|2385.03|2386.56|2385.06|2386.29|2384.79|0
1628531100000|2021-08-09 17:45:00|2386.54|2385.04|2386.53|2385.03|2386.54|2385.04|2386.28|2384.78|0
1628531400000|2021-08-09 17:50:00|2386.6|2385.1|2386.77|2385.27|2386.77|2385.27|2386.51|2385.01|0
1628531700000|2021-08-09 17:55:00|2386.78|2385.28|2387.05|2385.55|2387.32|2385.82|2386.77|2385.27|0
1628532000000|2021-08-09 18:00:00|2386.98|2385.48|2387.11|2385.61|2387.11|2385.61|2386.82|2385.32|0
1628532300000|2021-08-09 18:05:00|2387.13|2385.63|2386.86|2385.36|2387.13|2385.63|2386.85|2385.35|0
1628532600000|2021-08-09 18:10:00|2386.87|2385.37|2386.89|2385.39|2387.15|2385.65|2386.86|2385.36|0
1628532900000|2021-08-09 18:15:00|2386.87|2385.37|2386.92|2385.42|2386.93|2385.43|2386.87|2385.37|0
1628533200000|2021-08-09 18:20:00|2386.91|2385.41|2387.4|2385.9|2387.4|2385.9|2386.9|2385.4|0
1628533500000|2021-08-09 18:25:00|2387.39|2385.89|2388.16|2386.66|2388.16|2386.66|2387.39|2385.89|0
1628533800000|2021-08-09 18:30:00|2388.18|2386.68|2388.46|2386.96|2388.46|2386.96|2387.94|2386.44|0
1628534100000|2021-08-09 18:35:00|2388.39|2386.89|2388.22|2386.72|2388.48|2386.98|2388.19|2386.69|0
1628534400000|2021-08-09 18:40:00|2388.2|2386.7|2387.64|2386.14|2388.2|2386.7|2387.61|2386.11|0
1628534700000|2021-08-09 18:45:00|2387.71|2386.21|2387.89|2386.39|2387.9|2386.4|2387.61|2386.11|0
1628535000000|2021-08-09 18:50:00|2387.87|2386.37|2387.64|2386.14|2387.87|2386.37|2387.37|2385.87|0
1628535300000|2021-08-09 18:55:00|2387.63|2386.13|2387.39|2385.89|2387.63|2386.13|2387.38|2385.88|0
1628535600000|2021-08-09 19:00:00|2387.32|2385.82|2386.92|2385.42|2387.32|2385.82|2386.9|2385.4|0
1628535900000|2021-08-09 19:05:00|2386.84|2385.34|2386.9|2385.4|2386.92|2385.42|2386.41|2384.91|0
1628536200000|2021-08-09 19:10:00|2386.92|2385.42|2386.62|2385.12|2386.92|2385.42|2386.1|2384.6|0
1628536500000|2021-08-09 19:15:00|2386.61|2385.11|2386.46|2384.96|2386.88|2385.38|2386.35|2384.85|0
1628536800000|2021-08-09 19:20:00|2386.36|2384.86|2385.79|2384.29|2386.61|2385.11|2385.78|2384.28|0
1628537100000|2021-08-09 19:25:00|2385.78|2384.28|2386.05|2384.55|2386.3|2384.8|2385.76|2384.26|0
1628537400000|2021-08-09 19:30:00|2386.07|2384.57|2386.91|2385.41|2387.14|2385.64|2386.05|2384.55|0
1628537700000|2021-08-09 19:35:00|2386.9|2385.4|2387.44|2385.94|2387.45|2385.95|2386.66|2385.16|0
1628538000000|2021-08-09 19:40:00|2387.42|2385.92|2386.35|2384.85|2387.42|2385.92|2386.2|2384.7|0
1628538300000|2021-08-09 19:45:00|2386.32|2384.82|2385.54|2384.04|2386.34|2384.84|2385.53|2384.03|0
1628538600000|2021-08-09 19:50:00|2385.53|2384.03|2385.34|2383.84|2386.36|2384.86|2385.34|2383.84|0
1628538900000|2021-08-09 19:55:00|2385.35|2383.85|2387.31|2385.81|2387.64|2386.14|2385.34|2383.84|0
1628539200000|2021-08-09 20:00:00|2387.33|2385.83|2388.11|2386.61|2388.11|2386.61|2387.05|2385.55|0
1628539500000|2021-08-09 20:05:00|2388.12|2386.62|2388.34|2386.84|2388.56|2387.06|2388.12|2386.62|0
1628539800000|2021-08-09 20:10:00|2388.28|2386.78|2387.46|2385.96|2388.28|2386.78|2387.35|2385.85|0
1628540100000|2021-08-09 20:15:00|2387.44|2385.94|2387.35|2385.85|2387.46|2385.96|2387.35|2385.85|0
1628540400000|2021-08-09 20:20:00|2387.37|2385.87|2387.56|2386.06|2387.67|2386.17|2387.37|2385.87|0
1628540700000|2021-08-09 20:25:00|2387.58|2386.08|2387.56|2386.06|2387.72|2386.22|2387.56|2386.06|0
1628541000000|2021-08-09 20:30:00|2387.55|2386.05|2387.09|2385.59|2387.56|2386.06|2386.89|2385.39|0
1628541300000|2021-08-09 20:35:00|2387.11|2385.61|2387.45|2385.95|2387.45|2385.95|2387.11|2385.61|0
1628541600000|2021-08-09 20:40:00|2387.46|2385.96|2387.34|2385.84|2387.66|2386.16|2387.34|2385.84|0
1628541900000|2021-08-09 20:45:00|2387.36|2385.86|2387.34|2385.84|2387.5|2386|2387.34|2385.84|0
1628542200000|2021-08-09 20:50:00|2387.36|2385.86|2387.45|2385.95|2387.66|2386.16|2387.36|2385.86|0
1628542500000|2021-08-09 20:55:00|2387.47|2385.97|2387.91|2386.41|2388.07|2386.57|2387.47|2385.97|0
1628542800000|2021-08-09 21:00:00|2387.82|2386.32|2388.24|2386.74|2388.24|2386.74|2387.77|2386.27|0
1628543100000|2021-08-09 21:05:00|2388.28|2386.78|2388.24|2386.74|2388.33|2386.83|2388.24|2386.74|0
1628543400000|2021-08-09 21:10:00|2388.2|2386.7|2388.16|2386.66|2388.21|2386.71|2388.16|2386.66|0
1628543700000|2021-08-09 21:15:00|2388.12|2386.62|2388.21|2386.71|2388.21|2386.71|2388.12|2386.62|0
1628544000000|2021-08-09 21:20:00|2388.16|2386.66|2388.16|2386.66|2388.16|2386.66|2388.12|2386.62|0
1628544300000|2021-08-09 21:25:00|2388.12|2386.62|2388.12|2386.62|2388.16|2386.66|2388.12|2386.62|0
1628544900000|2021-08-09 21:35:00|2388.11|2386.61|2388.1|2386.6|2388.11|2386.61|2388.1|2386.6|0
1628545200000|2021-08-09 21:40:00|2388.06|2386.56|2388.06|2386.56|2388.06|2386.56|2388.06|2386.56|0
1628545500000|2021-08-09 21:45:00|2388.1|2386.6|2388.06|2386.56|2388.1|2386.6|2388.06|2386.56|0
1628545800000|2021-08-09 21:50:00|2388.1|2386.6|2388.06|2386.56|2388.1|2386.6|2388.02|2386.52|0
1628546100000|2021-08-09 21:55:00|2388.02|2386.52|2387.97|2386.47|2388.06|2386.56|2387.97|2386.47|0
1628546400000|2021-08-09 22:00:00|2387.95|2386.45|2387.94|2386.44|2388.3|2386.8|2387.82|2386.32|0
1628546700000|2021-08-09 22:05:00|2387.96|2386.46|2388.05|2386.55|2388.05|2386.55|2387.94|2386.44|0
1628547000000|2021-08-09 22:10:00|2388.03|2386.53|2387.94|2386.44|2388.05|2386.55|2387.94|2386.44|0
1628547300000|2021-08-09 22:15:00|2387.92|2386.42|2387.73|2386.23|2387.92|2386.42|2387.63|2386.13|0
1628547600000|2021-08-09 22:20:00|2387.74|2386.24|2387.31|2385.81|2387.78|2386.28|2387.31|2385.81|0
1628547900000|2021-08-09 22:25:00|2387.33|2385.83|2386.96|2385.46|2387.42|2385.92|2386.75|2385.25|0
1628548200000|2021-08-09 22:30:00|2386.97|2385.47|2387.31|2385.81|2387.42|2385.92|2386.96|2385.46|0
1628548500000|2021-08-09 22:35:00|2387.32|2385.82|2386.75|2385.25|2387.36|2385.86|2386.75|2385.25|0
1628548800000|2021-08-09 22:40:00|2386.77|2385.27|2386.84|2385.34|2386.96|2385.46|2386.75|2385.25|0
1628549100000|2021-08-09 22:45:00|2386.81|2385.31|2387.15|2385.65|2387.15|2385.65|2386.63|2385.13|0
1628549400000|2021-08-09 22:50:00|2387.14|2385.64|2386.95|2385.45|2387.15|2385.65|2386.95|2385.45|0
1628549700000|2021-08-09 22:55:00|2386.96|2385.46|2386.95|2385.45|2387.05|2385.55|2386.95|2385.45|0
1628550000000|2021-08-09 23:00:00|2386.96|2385.46|2386.84|2385.34|2387.05|2385.55|2386.74|2385.24|0
1628550300000|2021-08-09 23:05:00|2386.85|2385.35|2386.95|2385.45|2386.95|2385.45|2386.84|2385.34|0
1628550600000|2021-08-09 23:10:00|2386.93|2385.43|2386.84|2385.34|2386.95|2385.45|2386.79|2385.29|0
1628550900000|2021-08-09 23:15:00|2386.85|2385.35|2386.84|2385.34|2386.95|2385.45|2386.84|2385.34|0
1628551200000|2021-08-09 23:20:00|2386.82|2385.32|2386.74|2385.24|2386.84|2385.34|2386.63|2385.13|0
1628551500000|2021-08-09 23:25:00|2386.73|2385.23|2386.74|2385.24|2386.74|2385.24|2386.53|2385.03|0
1628551800000|2021-08-09 23:30:00|2386.75|2385.25|2386.17|2384.67|2386.79|2385.29|2386.17|2384.67|0
1628552100000|2021-08-09 23:35:00|2386.15|2384.65|2386.27|2384.77|2386.27|2384.77|2385.86|2384.36|0
1628552400000|2021-08-09 23:40:00|2386.22|2384.72|2386.63|2385.13|2386.63|2385.13|2386.17|2384.67|0
1628552700000|2021-08-09 23:45:00|2386.62|2385.12|2386.84|2385.34|2387.05|2385.55|2386.17|2384.67|0
1628553000000|2021-08-09 23:50:00|2386.85|2385.35|2386.84|2385.34|2386.95|2385.45|2386.84|2385.34|0
1628553300000|2021-08-09 23:55:00|2386.86|2385.36|2386.84|2385.34|2387.05|2385.55|2386.84|2385.34|0
1628553600000|2021-08-10 00:00:00|2386.85|2385.35|2387.05|2385.55|2387.15|2385.65|2386.84|2385.34|0
1628553900000|2021-08-10 00:05:00|2387.07|2385.57|2386.84|2385.34|2387.15|2385.65|2386.84|2385.34|0
1628554200000|2021-08-10 00:10:00|2386.86|2385.36|2387.05|2385.55|2387.15|2385.65|2386.86|2385.36|0
1628554500000|2021-08-10 00:15:00|2387.07|2385.57|2387.74|2386.24|2388.01|2386.51|2386.62|2385.12|0
1628554800000|2021-08-10 00:20:00|2387.73|2386.23|2387.25|2385.75|2388.21|2386.71|2387.01|2385.51|0
1628555100000|2021-08-10 00:25:00|2387.32|2385.82|2386.98|2385.48|2387.72|2386.22|2386.98|2385.48|0
1628555400000|2021-08-10 00:30:00|2386.99|2385.49|2387.7|2386.2|2387.95|2386.45|2386.98|2385.48|0
1628555700000|2021-08-10 00:35:00|2387.77|2386.27|2387.93|2386.43|2387.93|2386.43|2387.44|2385.94|0
1628556000000|2021-08-10 00:40:00|2387.92|2386.42|2389.4|2387.9|2389.64|2388.14|2387.92|2386.42|0
1628556300000|2021-08-10 00:45:00|2389.48|2387.98|2389.88|2388.38|2389.88|2388.38|2389.13|2387.63|0
1628556600000|2021-08-10 00:50:00|2389.85|2388.35|2389.26|2387.76|2389.9|2388.4|2388.91|2387.41|0
1628556900000|2021-08-10 00:55:00|2389.29|2387.79|2389.67|2388.17|2389.67|2388.17|2389.29|2387.79|0
1628557200000|2021-08-10 01:00:00|2389.66|2388.16|2389.14|2387.64|2389.67|2388.17|2389.14|2387.64|0
1628557500000|2021-08-10 01:05:00|2389.15|2387.65|2389.14|2387.64|2389.41|2387.91|2389.14|2387.64|0
1628557800000|2021-08-10 01:10:00|2389.13|2387.63|2389.38|2387.88|2389.38|2387.88|2388.9|2387.4|0
1628558100000|2021-08-10 01:15:00|2389.34|2387.84|2389.13|2387.63|2389.64|2388.14|2389.12|2387.62|0
1628558400000|2021-08-10 01:20:00|2389.12|2387.62|2388.88|2387.38|2389.74|2388.24|2388.88|2387.38|0
1628558700000|2021-08-10 01:25:00|2388.96|2387.46|2388.38|2386.88|2389.13|2387.63|2388.25|2386.75|0
1628559000000|2021-08-10 01:30:00|2388.36|2386.86|2387.75|2386.25|2388.86|2387.36|2387.75|2386.25|0
1628559300000|2021-08-10 01:35:00|2387.72|2386.22|2388.35|2386.85|2388.38|2386.88|2387.65|2386.15|0
1628559600000|2021-08-10 01:40:00|2388.36|2386.86|2387.88|2386.38|2388.61|2387.11|2387.88|2386.38|0
1628559900000|2021-08-10 01:45:00|2387.87|2386.37|2386.31|2384.81|2387.87|2386.37|2386.31|2384.81|0
1628560200000|2021-08-10 01:50:00|2386.38|2384.88|2384.77|2383.27|2386.57|2385.07|2384.26|2382.76|0
1628560500000|2021-08-10 01:55:00|2384.76|2383.26|2383.31|2381.81|2384.77|2383.27|2382.81|2381.31|0
1628560800000|2021-08-10 02:00:00|2383.29|2381.79|2383.29|2381.79|2383.54|2382.04|2382.54|2381.04|0
1628561100000|2021-08-10 02:05:00|2383.28|2381.78|2383.31|2381.81|2383.57|2382.07|2382.81|2381.31|0
1628561400000|2021-08-10 02:10:00|2383.17|2381.67|2383.32|2381.82|2383.43|2381.93|2382.83|2381.33|0
1628561700000|2021-08-10 02:15:00|2383.31|2381.81|2383.33|2381.83|2383.58|2382.08|2383.06|2381.56|0
1628562000000|2021-08-10 02:20:00|2383.34|2381.84|2382.71|2381.21|2383.44|2381.94|2382.6|2381.1|0
1628562300000|2021-08-10 02:25:00|2382.75|2381.25|2383.36|2381.86|2383.61|2382.11|2382.75|2381.25|0
1628562600000|2021-08-10 02:30:00|2383.35|2381.85|2383.1|2381.6|2383.84|2382.34|2383.09|2381.59|0
1628562900000|2021-08-10 02:35:00|2383.09|2381.59|2383.35|2381.85|2383.36|2381.86|2382.62|2381.12|0
1628563200000|2021-08-10 02:40:00|2383.36|2381.86|2383.35|2381.85|2384.07|2382.57|2383.34|2381.84|0
1628563500000|2021-08-10 02:45:00|2383.33|2381.83|2383.84|2382.34|2383.86|2382.36|2383.33|2381.83|0
1628563800000|2021-08-10 02:50:00|2383.87|2382.37|2385.09|2383.59|2385.09|2383.59|2383.87|2382.37|0
1628564100000|2021-08-10 02:55:00|2385.08|2383.58|2384.82|2383.32|2385.16|2383.66|2384.8|2383.3|0
1628564400000|2021-08-10 03:00:00|2384.85|2383.35|2384.8|2383.3|2385.06|2383.56|2384.79|2383.29|0
1628564700000|2021-08-10 03:05:00|2384.81|2383.31|2384.56|2383.06|2384.92|2383.42|2384.56|2383.06|0
1628565000000|2021-08-10 03:10:00|2384.57|2383.07|2384.16|2382.66|2384.67|2383.17|2384.05|2382.55|0
1628565300000|2021-08-10 03:15:00|2384.2|2382.7|2384.06|2382.56|2384.31|2382.81|2383.92|2382.42|0
1628565600000|2021-08-10 03:20:00|2384.05|2382.55|2383.67|2382.17|2384.08|2382.58|2383.57|2382.07|0
1628565900000|2021-08-10 03:25:00|2383.71|2382.21|2384.11|2382.61|2384.11|2382.61|2383.57|2382.07|0
1628566200000|2021-08-10 03:30:00|2384.1|2382.6|2383.7|2382.2|2384.34|2382.84|2383.69|2382.19|0
1628566500000|2021-08-10 03:35:00|2383.67|2382.17|2383.46|2381.96|2383.7|2382.2|2383.31|2381.81|0
1628566800000|2021-08-10 03:40:00|2383.45|2381.95|2383.94|2382.44|2383.94|2382.44|2383.43|2381.93|0
1628567100000|2021-08-10 03:45:00|2383.81|2382.31|2383.45|2381.95|2383.94|2382.44|2383.45|2381.95|0
1628567400000|2021-08-10 03:50:00|2383.55|2382.05|2383.7|2382.2|2383.7|2382.2|2383.44|2381.94|0
1628567700000|2021-08-10 03:55:00|2383.69|2382.19|2383.7|2382.2|2383.95|2382.45|2383.69|2382.19|0
1628568000000|2021-08-10 04:00:00|2383.74|2382.24|2383.7|2382.2|2383.95|2382.45|2383.69|2382.19|0
1628568300000|2021-08-10 04:05:00|2383.63|2382.13|2383.98|2382.48|2383.98|2382.48|2383.47|2381.97|0
1628568600000|2021-08-10 04:10:00|2383.97|2382.47|2383.98|2382.48|2383.98|2382.48|2383.96|2382.46|0
1628568900000|2021-08-10 04:15:00|2383.96|2382.46|2384.33|2382.83|2384.35|2382.85|2383.72|2382.22|0
1628569200000|2021-08-10 04:20:00|2384.34|2382.84|2384.24|2382.74|2384.49|2382.99|2383.99|2382.49|0
1628569500000|2021-08-10 04:25:00|2384.23|2382.73|2383.62|2382.12|2384.24|2382.74|2383.62|2382.12|0
1628569800000|2021-08-10 04:30:00|2383.58|2382.08|2383.64|2382.14|2383.78|2382.28|2383.52|2382.02|0
1628570100000|2021-08-10 04:35:00|2383.63|2382.13|2384.14|2382.64|2384.14|2382.64|2383.63|2382.13|0
1628570400000|2021-08-10 04:40:00|2384.17|2382.67|2384.5|2383|2384.53|2383.03|2384.14|2382.64|0
1628570700000|2021-08-10 04:45:00|2384.46|2382.96|2384.5|2383|2384.51|2383.01|2384.37|2382.87|0
1628571000000|2021-08-10 04:50:00|2384.46|2382.96|2384.87|2383.37|2385.02|2383.52|2384.26|2382.76|0
1628571300000|2021-08-10 04:55:00|2384.91|2383.41|2385.11|2383.61|2385.25|2383.75|2384.87|2383.37|0
1628571600000|2021-08-10 05:00:00|2385.07|2383.57|2384.99|2383.49|2385.5|2384|2384.85|2383.35|0
1628571900000|2021-08-10 05:05:00|2385.01|2383.51|2384.88|2383.38|2385.25|2383.75|2384.75|2383.25|0
1628572200000|2021-08-10 05:10:00|2384.87|2383.37|2384.82|2383.32|2385.06|2383.56|2384.56|2383.06|0
1628572500000|2021-08-10 05:15:00|2384.81|2383.31|2384.58|2383.08|2384.82|2383.32|2384.56|2383.06|0
1628572800000|2021-08-10 05:20:00|2384.59|2383.09|2385.04|2383.54|2385.04|2383.54|2384.59|2383.09|0
1628573100000|2021-08-10 05:25:00|2385.06|2383.56|2385.07|2383.57|2385.32|2383.82|2384.8|2383.3|0
1628573400000|2021-08-10 05:30:00|2385.11|2383.61|2385.64|2384.14|2385.8|2384.3|2385.08|2383.58|0
1628573700000|2021-08-10 05:35:00|2385.65|2384.15|2385.8|2384.3|2386.06|2384.56|2385.53|2384.03|0
1628574000000|2021-08-10 05:40:00|2385.81|2384.31|2386.35|2384.85|2386.59|2385.09|2385.8|2384.3|0
1628574300000|2021-08-10 05:45:00|2386.36|2384.86|2385.72|2384.22|2386.59|2385.09|2385.62|2384.12|0
1628574600000|2021-08-10 05:50:00|2385.71|2384.21|2385.59|2384.09|2385.72|2384.22|2385.35|2383.85|0
1628574900000|2021-08-10 05:55:00|2385.58|2384.08|2385.57|2384.07|2385.82|2384.32|2385.57|2384.07|0
1628575200000|2021-08-10 06:00:00|2385.5|2384|2384.85|2383.35|2385.57|2384.07|2383.98|2382.48|0
1628575500000|2021-08-10 06:05:00|2384.82|2383.32|2385.29|2383.79|2385.53|2384.03|2384.35|2382.85|0
1628575800000|2021-08-10 06:10:00|2385.3|2383.8|2385.53|2384.03|2385.78|2384.28|2385.04|2383.54|0
1628576100000|2021-08-10 06:15:00|2385.55|2384.05|2385.55|2384.05|2386.06|2384.56|2385.53|2384.03|0
1628576400000|2021-08-10 06:20:00|2385.53|2384.03|2385.3|2383.8|2385.8|2384.3|2385.3|2383.8|0
1628576700000|2021-08-10 06:25:00|2385.37|2383.87|2385.36|2383.86|2385.59|2384.09|2385.11|2383.61|0
1628577000000|2021-08-10 06:30:00|2385.37|2383.87|2385.87|2384.47|2385.87|2384.47|2385.25|2383.85|7
1628577300000|2021-08-10 06:35:00|2385.62|2384.22|2385.5|2384.1|2385.62|2384.22|2385.37|2383.97|1
1628577600000|2021-08-10 06:40:00|2385.62|2384.22|2385.62|2384.22|2385.62|2384.22|2385.62|2384.22|1
1628578500000|2021-08-10 06:55:00|2385.66|2384.16|2385.55|2384.05|2385.76|2384.26|2384.24|2382.74|0
1628578800000|2021-08-10 07:00:00|2385.26|2383.76|2389.05|2388.55|2390.8|2390.3|2384.35|2382.85|2041
1628579100000|2021-08-10 07:05:00|2389.17|2388.67|2387.8|2387.3|2390.92|2390.42|2387.67|2387.17|1329
1628579400000|2021-08-10 07:10:00|2387.92|2387.42|2390.67|2390.17|2390.8|2390.3|2387.55|2387.05|1035
1628579700000|2021-08-10 07:15:00|2390.8|2390.3|2390.05|2389.55|2391.8|2391.3|2388.67|2388.17|1002
1628580000000|2021-08-10 07:20:00|2389.8|2389.3|2388.92|2388.42|2391.3|2390.8|2388.8|2388.3|662
1628580300000|2021-08-10 07:25:00|2389.05|2388.55|2391.05|2390.55|2391.42|2390.92|2388.55|2388.05|558
1628580600000|2021-08-10 07:30:00|2391.17|2390.67|2393.17|2392.67|2393.3|2392.8|2391.05|2390.55|538
1628580900000|2021-08-10 07:35:00|2393.3|2392.8|2390.55|2390.05|2393.42|2392.92|2390.55|2390.05|856
1628581200000|2021-08-10 07:40:00|2390.64|2390.14|2391.26|2390.76|2391.89|2391.39|2390.64|2390.14|328
1628581500000|2021-08-10 07:45:00|2391.39|2390.89|2391.64|2391.14|2392.89|2392.39|2391.26|2390.76|348
1628581800000|2021-08-10 07:50:00|2391.51|2391.01|2392.89|2392.39|2393.26|2392.76|2390.89|2390.39|381
1628582100000|2021-08-10 07:55:00|2393.01|2392.51|2393.64|2393.14|2394.39|2393.89|2392.89|2392.39|538
1628582400000|2021-08-10 08:00:00|2393.76|2393.26|2394.89|2394.39|2394.89|2394.39|2393.14|2392.64|756
1628582700000|2021-08-10 08:05:00|2394.76|2394.26|2393.89|2393.39|2395.14|2394.64|2393.39|2392.89|529
1628583000000|2021-08-10 08:10:00|2393.76|2393.26|2393.14|2392.64|2394.01|2393.51|2392.64|2392.14|464
1628583300000|2021-08-10 08:15:00|2392.89|2392.39|2392.39|2391.89|2393.14|2392.64|2391.64|2391.14|377
1628583600000|2021-08-10 08:20:00|2392.64|2392.14|2391.14|2390.64|2393.14|2392.64|2390.89|2390.39|441
1628583900000|2021-08-10 08:25:00|2391.26|2390.76|2390.64|2390.14|2391.26|2390.76|2390.14|2389.64|332
1628584200000|2021-08-10 08:30:00|2390.39|2389.89|2392.89|2392.39|2392.89|2392.39|2390.39|2389.89|240
1628584500000|2021-08-10 08:35:00|2392.76|2392.26|2391.64|2391.14|2393.64|2393.14|2391.64|2391.14|217
1628584800000|2021-08-10 08:40:00|2391.76|2391.26|2391.14|2390.64|2391.89|2391.39|2390.64|2390.14|298
1628585100000|2021-08-10 08:45:00|2391.01|2390.51|2389.64|2389.14|2391.14|2390.64|2389.39|2388.89|357
1628585400000|2021-08-10 08:50:00|2389.51|2389.01|2390.14|2389.64|2391.01|2390.51|2389.39|2388.89|599
1628585700000|2021-08-10 08:55:00|2390.26|2389.76|2390.39|2389.89|2390.89|2390.39|2390.14|2389.64|324
1628586000000|2021-08-10 09:00:00|2390.51|2390.01|2389.39|2388.89|2390.89|2390.39|2389.14|2388.64|276
1628586300000|2021-08-10 09:05:00|2389.51|2389.01|2388.39|2387.89|2390.14|2389.64|2388.14|2387.64|325
1628586600000|2021-08-10 09:10:00|2388.26|2387.76|2388.76|2388.26|2389.01|2388.51|2388.14|2387.64|342
1628586900000|2021-08-10 09:15:00|2388.89|2388.39|2386.89|2386.39|2388.89|2388.39|2386.64|2386.14|499
1628587200000|2021-08-10 09:20:00|2387.14|2386.64|2388.14|2387.64|2388.14|2387.64|2386.39|2385.89|419
1628587500000|2021-08-10 09:25:00|2388.26|2387.76|2389.14|2388.64|2389.26|2388.76|2387.89|2387.39|2464
1628587800000|2021-08-10 09:30:00|2389.26|2388.76|2389.89|2389.39|2390.01|2389.51|2388.89|2388.39|202
1628588100000|2021-08-10 09:35:00|2389.76|2389.26|2389.64|2389.14|2389.76|2389.26|2388.89|2388.39|116
1628588400000|2021-08-10 09:40:00|2389.39|2388.89|2389.14|2388.64|2389.64|2389.14|2388.64|2388.14|182
1628588700000|2021-08-10 09:45:00|2389.01|2388.51|2389.89|2389.39|2389.89|2389.39|2388.64|2388.14|236
1628589000000|2021-08-10 09:50:00|2390.01|2389.51|2390.14|2389.64|2390.89|2390.39|2389.76|2389.26|320
1628589300000|2021-08-10 09:55:00|2390.26|2389.76|2390.01|2389.51|2390.51|2390.01|2389.89|2389.39|98
1628589600000|2021-08-10 10:00:00|2390.14|2389.64|2389.64|2389.14|2390.14|2389.64|2389.51|2389.01|84
1628589900000|2021-08-10 10:05:00|2389.51|2389.01|2390.51|2390.01|2390.51|2390.01|2389.14|2388.64|240
1628590200000|2021-08-10 10:10:00|2390.39|2389.89|2391.01|2390.51|2391.14|2390.64|2390.39|2389.89|146
1628590500000|2021-08-10 10:15:00|2390.89|2390.39|2391.26|2390.76|2391.26|2390.76|2390.64|2390.14|135
1628590800000|2021-08-10 10:20:00|2391.39|2390.89|2391.26|2390.76|2391.51|2391.01|2391.01|2390.51|215
1628591100000|2021-08-10 10:25:00|2391.14|2390.64|2391.89|2391.39|2391.89|2391.39|2391.14|2390.64|218
1628591400000|2021-08-10 10:30:00|2391.76|2391.26|2391.39|2390.89|2391.89|2391.39|2391.39|2390.89|265
1628591700000|2021-08-10 10:35:00|2391.51|2391.01|2391.89|2391.39|2392.14|2391.64|2391.39|2390.89|144
1628592000000|2021-08-10 10:40:00|2392.01|2391.51|2391.39|2390.89|2392.01|2391.51|2391.39|2390.89|91
1628592300000|2021-08-10 10:45:00|2391.64|2391.14|2391.39|2390.89|2391.89|2391.39|2391.39|2390.89|92
1628592600000|2021-08-10 10:50:00|2391.51|2391.01|2392.26|2391.76|2392.39|2391.89|2391.39|2390.89|193
1628592900000|2021-08-10 10:55:00|2392.14|2391.64|2392.14|2391.64|2392.89|2392.39|2391.89|2391.39|138
1628593200000|2021-08-10 11:00:00|2392.26|2391.76|2392.14|2391.64|2392.39|2391.89|2391.89|2391.39|107
1628593500000|2021-08-10 11:05:00|2392.39|2391.89|2391.89|2391.39|2392.39|2391.89|2391.89|2391.39|100
1628593800000|2021-08-10 11:10:00|2392.01|2391.51|2392.14|2391.64|2392.64|2392.14|2391.89|2391.39|171
1628594100000|2021-08-10 11:15:00|2392.39|2391.89|2392.64|2392.14|2392.64|2392.14|2391.89|2391.39|67
1628594400000|2021-08-10 11:20:00|2392.51|2392.01|2391.64|2391.14|2392.51|2392.01|2391.51|2391.01|90
1628594700000|2021-08-10 11:25:00|2391.51|2391.01|2390.89|2390.39|2391.51|2391.01|2390.64|2390.14|174
1628595000000|2021-08-10 11:30:00|2390.76|2390.26|2390.64|2390.14|2390.89|2390.39|2390.26|2389.76|137
1628595300000|2021-08-10 11:35:00|2390.51|2390.01|2389.89|2389.39|2390.64|2390.14|2389.64|2389.14|132
1628595600000|2021-08-10 11:40:00|2390.25|2389.75|2390.25|2389.75|2390.25|2389.75|2389.75|2389.25|244
1628595900000|2021-08-10 11:45:00|2390|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|161
1628596200000|2021-08-10 11:50:00|2390.37|2389.87|2391.25|2390.75|2391.25|2390.75|2390.25|2389.75|319
1628596500000|2021-08-10 11:55:00|2391.12|2390.62|2390|2389.5|2391.25|2390.75|2390|2389.5|179
1628596800000|2021-08-10 12:00:00|2389.87|2389.37|2389.75|2389.25|2390.25|2389.75|2389.5|2389|161
1628597100000|2021-08-10 12:05:00|2389.62|2389.12|2390|2389.5|2390|2389.5|2389.25|2388.75|284
1628597400000|2021-08-10 12:10:00|2389.87|2389.37|2390.25|2389.75|2390.5|2390|2389.75|2389.25|212
1628597700000|2021-08-10 12:15:00|2390.37|2389.87|2390.5|2390|2390.62|2390.12|2390.25|2389.75|143
1628598000000|2021-08-10 12:20:00|2390.62|2390.12|2390.75|2390.25|2390.87|2390.37|2390.5|2390|136
1628598300000|2021-08-10 12:25:00|2390.62|2390.12|2391.25|2390.75|2391.25|2390.75|2390.5|2390|94
1628598600000|2021-08-10 12:30:00|2391.37|2390.87|2391.25|2390.75|2391.87|2391.37|2391.25|2390.75|193
1628598900000|2021-08-10 12:35:00|2391.37|2390.87|2391.75|2391.25|2392.25|2391.75|2391.25|2390.75|190
1628599200000|2021-08-10 12:40:00|2391.62|2391.12|2391.5|2391|2391.75|2391.25|2391.25|2390.75|107
1628599500000|2021-08-10 12:45:00|2391.62|2391.12|2392|2391.5|2392.25|2391.75|2391.5|2391|199
1628599800000|2021-08-10 12:50:00|2392.12|2391.62|2392.62|2392.12|2392.87|2392.37|2391.75|2391.25|476
1628600100000|2021-08-10 12:55:00|2392.5|2392|2392.5|2392|2392.75|2392.25|2392|2391.5|413
1628600400000|2021-08-10 13:00:00|2392.37|2391.87|2393|2392.5|2393|2392.5|2392|2391.5|333
1628600700000|2021-08-10 13:05:00|2392.87|2392.37|2393.5|2393|2393.62|2393.12|2392.25|2391.75|477
1628601000000|2021-08-10 13:10:00|2393.37|2392.87|2393.25|2392.75|2393.87|2393.37|2393|2392.5|880
1628601300000|2021-08-10 13:15:00|2393.37|2392.87|2394.5|2394|2394.5|2394|2393|2392.5|664
1628601600000|2021-08-10 13:20:00|2394.25|2393.75|2394.25|2393.75|2394.5|2394|2393.75|2393.25|458
1628601900000|2021-08-10 13:25:00|2394.37|2393.87|2394|2393.5|2394.37|2393.87|2393.5|2393|384
1628602200000|2021-08-10 13:30:00|2394.12|2393.62|2393.37|2392.87|2394.25|2393.75|2393|2392.5|711
1628602500000|2021-08-10 13:35:00|2393.5|2393|2393.25|2392.75|2394|2393.5|2393|2392.5|639
1628602800000|2021-08-10 13:40:00|2393.5|2393|2395|2394.5|2395.5|2395|2393|2392.5|796
1628603100000|2021-08-10 13:45:00|2395.12|2394.62|2393.5|2393|2395.12|2394.62|2393.25|2392.75|1160
1628603400000|2021-08-10 13:50:00|2393.62|2393.12|2393.5|2393|2393.75|2393.25|2393|2392.5|383
1628603700000|2021-08-10 13:55:00|2393.25|2392.75|2392.25|2391.75|2394|2393.5|2392|2391.5|744
1628604000000|2021-08-10 14:00:00|2392|2391.5|2393.25|2392.75|2393.5|2393|2392|2391.5|819
1628604300000|2021-08-10 14:05:00|2393.12|2392.62|2392.75|2392.25|2393.5|2393|2392|2391.5|752
1628604600000|2021-08-10 14:10:00|2392.91|2392.41|2392.91|2392.41|2393.16|2392.66|2392.03|2391.53|898
1628604900000|2021-08-10 14:15:00|2393.03|2392.53|2392.66|2392.16|2393.91|2393.41|2392.66|2392.16|576
1628605200000|2021-08-10 14:20:00|2392.41|2391.91|2392.91|2392.41|2393.03|2392.53|2391.41|2390.91|531
1628605500000|2021-08-10 14:25:00|2393.16|2392.66|2392.41|2391.91|2393.28|2392.78|2391.91|2391.41|883
1628605800000|2021-08-10 14:30:00|2392.66|2392.16|2391.91|2391.41|2392.66|2392.16|2390.66|2390.16|1035
1628606100000|2021-08-10 14:35:00|2391.78|2391.28|2392.16|2391.66|2392.66|2392.16|2391.41|2390.91|645
1628606400000|2021-08-10 14:40:00|2391.91|2391.41|2391.41|2390.91|2392.41|2391.91|2391.41|2390.91|673
1628606700000|2021-08-10 14:45:00|2391.66|2391.16|2391.53|2391.03|2392.03|2391.53|2390.66|2390.16|957
1628607000000|2021-08-10 14:50:00|2391.66|2391.16|2391.91|2391.41|2392.16|2391.66|2391.16|2390.66|534
1628607300000|2021-08-10 14:55:00|2391.66|2391.16|2391.41|2390.91|2391.78|2391.28|2391.28|2390.78|542
1628607600000|2021-08-10 15:00:00|2391.28|2390.78|2391.66|2391.16|2392.16|2391.66|2391.16|2390.66|864
1628607900000|2021-08-10 15:05:00|2391.53|2391.03|2391.91|2391.41|2392.16|2391.66|2391.41|2390.91|648
1628608200000|2021-08-10 15:10:00|2392.16|2391.66|2391.16|2390.66|2392.41|2391.91|2391.16|2390.66|681
1628608500000|2021-08-10 15:15:00|2391.03|2390.53|2391.16|2390.66|2391.41|2390.91|2390.66|2390.16|609
1628608800000|2021-08-10 15:20:00|2391.28|2390.78|2392.69|2391.19|2392.91|2392.41|2391.16|2390.66|1283
1628609100000|2021-08-10 15:25:00|2392.7|2391.2|2392.89|2391.39|2393.14|2391.64|2392.38|2390.88|520
1628609400000|2021-08-10 15:30:00|2392.97|2391.47|2393.86|2392.46|2394.73|2393.33|2392.89|2391.39|227
1628609700000|2021-08-10 15:35:00|2393.61|2392.21|2393.36|2391.96|2394.23|2392.83|2393.36|2391.96|180
1628610000000|2021-08-10 15:40:00|2393.23|2391.83|2393.73|2392.33|2393.73|2392.33|2393.11|2391.71|22
1628610300000|2021-08-10 15:45:00|2393.61|2392.21|2393.61|2392.21|2394.11|2392.71|2392.86|2391.46|86
1628610600000|2021-08-10 15:50:00|2393.73|2392.33|2393.86|2392.46|2393.86|2392.46|2393.73|2392.33|0
1628610900000|2021-08-10 15:55:00|2393.61|2392.21|2393.78|2392.28|2393.86|2392.46|2393.36|2391.96|3
1628611200000|2021-08-10 16:00:00|2393.79|2392.29|2394.56|2393.06|2395.03|2393.53|2393.79|2392.29|0
1628611500000|2021-08-10 16:05:00|2394.49|2392.99|2394.56|2393.06|2394.99|2393.49|2394.48|2392.98|0
1628611800000|2021-08-10 16:10:00|2394.55|2393.05|2394.56|2393.06|2394.56|2393.06|2394.05|2392.55|0
1628612100000|2021-08-10 16:15:00|2394.58|2393.08|2395.86|2394.36|2395.89|2394.39|2394.56|2393.06|0
1628612400000|2021-08-10 16:20:00|2395.87|2394.37|2394.21|2392.71|2395.9|2394.4|2394.2|2392.7|0
1628612700000|2021-08-10 16:25:00|2394.22|2392.72|2394.34|2392.84|2394.91|2393.41|2394.22|2392.72|0
1628613000000|2021-08-10 16:30:00|2394.41|2392.91|2394.04|2392.54|2394.57|2393.07|2393.79|2392.29|0
1628613300000|2021-08-10 16:35:00|2394.05|2392.55|2393.82|2392.32|2394.34|2392.84|2393.6|2392.1|0
1628613600000|2021-08-10 16:40:00|2393.84|2392.34|2393.57|2392.07|2393.85|2392.35|2393.54|2392.04|0
1628613900000|2021-08-10 16:45:00|2393.58|2392.08|2393.79|2392.29|2393.83|2392.33|2393.03|2391.53|0
1628614200000|2021-08-10 16:50:00|2393.8|2392.3|2394.01|2392.51|2394.27|2392.77|2393.77|2392.27|0
1628614500000|2021-08-10 16:55:00|2394|2392.5|2394.5|2393|2394.5|2393|2393.98|2392.48|0
1628614800000|2021-08-10 17:00:00|2394.49|2392.99|2394.49|2392.99|2394.78|2393.28|2394.27|2392.77|0
1628615100000|2021-08-10 17:05:00|2394.5|2393|2394.71|2393.21|2394.75|2393.25|2394.23|2392.73|0
1628615400000|2021-08-10 17:10:00|2394.69|2393.19|2394.21|2392.71|2394.71|2393.21|2394.21|2392.71|0
1628615700000|2021-08-10 17:15:00|2394.2|2392.7|2394.28|2392.78|2394.55|2393.05|2394.2|2392.7|0
1628616000000|2021-08-10 17:20:00|2394.3|2392.8|2394.01|2392.51|2394.3|2392.8|2393.73|2392.23|0
1628616300000|2021-08-10 17:25:00|2394|2392.5|2394.13|2392.63|2394.13|2392.63|2393.47|2391.97|0
1628616600000|2021-08-10 17:30:00|2394.14|2392.64|2394.42|2392.92|2394.43|2392.93|2394.1|2392.6|0
1628616900000|2021-08-10 17:35:00|2394.4|2392.9|2394.16|2392.66|2394.42|2392.92|2394.13|2392.63|0
1628617200000|2021-08-10 17:40:00|2394.17|2392.67|2394.16|2392.66|2394.43|2392.93|2394.16|2392.66|0
1628617500000|2021-08-10 17:45:00|2394.14|2392.64|2393.58|2392.08|2394.14|2392.64|2392.77|2391.27|0
1628617800000|2021-08-10 17:50:00|2393.56|2392.06|2393.61|2392.11|2393.88|2392.38|2393.32|2391.82|0
1628618100000|2021-08-10 17:55:00|2393.62|2392.12|2394.19|2392.69|2394.19|2392.69|2393.61|2392.11|0
1628618400000|2021-08-10 18:00:00|2394.17|2392.67|2393.58|2392.08|2394.47|2392.97|2393.56|2392.06|0
1628618700000|2021-08-10 18:05:00|2393.56|2392.06|2393.52|2392.02|2393.8|2392.3|2393.29|2391.79|0
1628619000000|2021-08-10 18:10:00|2393.51|2392.01|2393.23|2391.73|2393.78|2392.28|2392.98|2391.48|0
1628619300000|2021-08-10 18:15:00|2393.25|2391.75|2393.8|2392.3|2393.8|2392.3|2392.71|2391.21|0
1628619600000|2021-08-10 18:20:00|2393.78|2392.28|2393.81|2392.31|2393.84|2392.34|2393.26|2391.76|0
1628619900000|2021-08-10 18:25:00|2393.8|2392.3|2394.07|2392.57|2394.1|2392.6|2393.8|2392.3|0
1628620200000|2021-08-10 18:30:00|2394.09|2392.59|2394.1|2392.6|2394.12|2392.62|2394.06|2392.56|0
1628620500000|2021-08-10 18:35:00|2394.12|2392.62|2394.36|2392.86|2394.61|2393.11|2394.07|2392.57|0
1628620800000|2021-08-10 18:40:00|2394.35|2392.85|2394.55|2393.05|2394.83|2393.33|2394.31|2392.81|0
1628621100000|2021-08-10 18:45:00|2394.56|2393.06|2394.6|2393.1|2394.68|2393.18|2394.32|2392.82|0
1628621400000|2021-08-10 18:50:00|2394.58|2393.08|2394.55|2393.05|2394.83|2393.33|2394.52|2393.02|0
1628621700000|2021-08-10 18:55:00|2394.52|2393.02|2394.58|2393.08|2394.58|2393.08|2394.28|2392.78|0
1628622000000|2021-08-10 19:00:00|2394.57|2393.07|2394.02|2392.52|2394.83|2393.33|2394.02|2392.52|0
1628622300000|2021-08-10 19:05:00|2394.03|2392.53|2394.24|2392.74|2394.26|2392.76|2393.73|2392.23|0
1628622600000|2021-08-10 19:10:00|2394.16|2392.66|2394.21|2392.71|2394.26|2392.76|2393.92|2392.42|0
1628622900000|2021-08-10 19:15:00|2394.22|2392.72|2394.66|2393.16|2394.67|2393.17|2394.15|2392.65|0
1628623200000|2021-08-10 19:20:00|2394.62|2393.12|2395.18|2393.68|2395.18|2393.68|2394.51|2393.01|0
1628623500000|2021-08-10 19:25:00|2395.17|2393.67|2395.4|2393.9|2395.4|2393.9|2395.12|2393.62|0
1628623800000|2021-08-10 19:30:00|2395.41|2393.91|2395.37|2393.87|2395.41|2393.91|2395.08|2393.58|0
1628624100000|2021-08-10 19:35:00|2395.39|2393.89|2395.27|2393.77|2395.66|2394.16|2395.26|2393.76|0
1628624400000|2021-08-10 19:40:00|2395.28|2393.78|2395.72|2394.22|2396|2394.5|2395.27|2393.77|0
1628624700000|2021-08-10 19:45:00|2395.73|2394.23|2394.73|2393.23|2395.73|2394.23|2394.71|2393.21|0
1628625000000|2021-08-10 19:50:00|2394.75|2393.25|2394.46|2392.96|2395.23|2393.73|2394.45|2392.95|0
1628625300000|2021-08-10 19:55:00|2394.45|2392.95|2395.78|2394.28|2395.96|2394.46|2394.42|2392.92|0
1628625600000|2021-08-10 20:00:00|2395.8|2394.3|2394.4|2392.9|2395.8|2394.3|2394.4|2392.9|0
1628625900000|2021-08-10 20:05:00|2394.44|2392.94|2394.29|2392.79|2394.75|2393.25|2394.29|2392.79|0
1628626200000|2021-08-10 20:10:00|2394.27|2392.77|2394.5|2393|2394.61|2393.11|2394.19|2392.69|0
1628626500000|2021-08-10 20:15:00|2394.51|2393.01|2394.61|2393.11|2394.75|2393.25|2394.5|2393|0
1628626800000|2021-08-10 20:20:00|2394.63|2393.13|2395.07|2393.57|2395.07|2393.57|2394.63|2393.13|0
1628627100000|2021-08-10 20:25:00|2395.05|2393.55|2395.07|2393.57|2395.07|2393.57|2394.96|2393.46|0
1628627400000|2021-08-10 20:30:00|2395.09|2393.59|2395.38|2393.88|2395.53|2394.03|2395.09|2393.59|0
1628627700000|2021-08-10 20:35:00|2395.36|2393.86|2395.53|2394.03|2395.64|2394.14|2395.28|2393.78|0
1628628000000|2021-08-10 20:40:00|2395.55|2394.05|2395.64|2394.14|2395.64|2394.14|2395.53|2394.03|0
1628628300000|2021-08-10 20:45:00|2395.62|2394.12|2395.28|2393.78|2395.64|2394.14|2395.17|2393.67|0
1628628600000|2021-08-10 20:50:00|2395.3|2393.8|2395.55|2394.05|2395.55|2394.05|2395.3|2393.8|0
1628628900000|2021-08-10 20:55:00|2395.53|2394.03|2395.5|2394|2395.6|2394.1|2395.3|2393.8|0
1628629200000|2021-08-10 21:00:00|2395.46|2393.96|2395.5|2394|2395.5|2394|2395.24|2393.74|0
1628629500000|2021-08-10 21:05:00|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|0
1628630100000|2021-08-10 21:15:00|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|0
1628630700000|2021-08-10 21:25:00|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|0
1628631000000|2021-08-10 21:30:00|2395.55|2394.05|2395.55|2394.05|2395.55|2394.05|2395.51|2394.01|0
1628631300000|2021-08-10 21:35:00|2395.51|2394.01|2395.51|2394.01|2395.55|2394.05|2395.51|2394.01|0
1628631600000|2021-08-10 21:40:00|2395.55|2394.05|2395.55|2394.05|2395.55|2394.05|2395.55|2394.05|0
1628631900000|2021-08-10 21:45:00|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|0
1628632200000|2021-08-10 21:50:00|2395.42|2393.92|2395.38|2393.88|2395.42|2393.92|2395.21|2393.71|0
1628632800000|2021-08-10 22:00:00|2395.36|2393.86|2395.41|2393.91|2395.72|2394.22|2395.2|2393.7|0
1628633100000|2021-08-10 22:05:00|2395.43|2393.93|2395.56|2394.06|2395.67|2394.17|2395.31|2393.81|0
1628633400000|2021-08-10 22:10:00|2395.57|2394.07|2395.41|2393.91|2395.67|2394.17|2395.41|2393.91|0
1628633700000|2021-08-10 22:15:00|2395.39|2393.89|2394.99|2393.49|2395.39|2393.89|2394.89|2393.39|0
1628634000000|2021-08-10 22:20:00|2395.01|2393.51|2394.98|2393.48|2395.1|2393.6|2394.77|2393.27|0
1628634300000|2021-08-10 22:25:00|2395|2393.5|2395.19|2393.69|2395.19|2393.69|2394.98|2393.48|0
1628634600000|2021-08-10 22:30:00|2395.17|2393.67|2395.19|2393.69|2395.19|2393.69|2394.98|2393.48|0
1628634900000|2021-08-10 22:35:00|2395.21|2393.71|2395.09|2393.59|2395.3|2393.8|2395.09|2393.59|0
1628635200000|2021-08-10 22:40:00|2395.08|2393.58|2394.98|2393.48|2395.09|2393.59|2394.88|2393.38|0
1628635500000|2021-08-10 22:45:00|2394.97|2393.47|2394.63|2393.13|2394.97|2393.47|2394.63|2393.13|0
1628635800000|2021-08-10 22:50:00|2394.65|2393.15|2394.88|2393.38|2394.88|2393.38|2394.63|2393.13|0
1628636100000|2021-08-10 22:55:00|2394.86|2393.36|2394.63|2393.13|2394.86|2393.36|2394.63|2393.13|0
1628636400000|2021-08-10 23:00:00|2394.65|2393.15|2394.76|2393.26|2394.88|2393.38|2394.62|2393.12|0
1628636700000|2021-08-10 23:05:00|2394.73|2393.23|2394.46|2392.96|2394.73|2393.23|2394.2|2392.7|0
1628637000000|2021-08-10 23:10:00|2394.45|2392.95|2394.62|2393.12|2394.76|2393.26|2394.41|2392.91|0
1628637300000|2021-08-10 23:15:00|2394.64|2393.14|2394.62|2393.12|2394.76|2393.26|2394.62|2393.12|0
1628637600000|2021-08-10 23:20:00|2394.61|2393.11|2394.51|2393.01|2394.62|2393.12|2394.41|2392.91|0
1628637900000|2021-08-10 23:25:00|2394.53|2393.03|2394.62|2393.12|2394.62|2393.12|2394.53|2393.03|0
1628638200000|2021-08-10 23:30:00|2394.6|2393.1|2394.62|2393.12|2394.62|2393.12|2394.51|2393.01|0
1628638800000|2021-08-10 23:40:00|2394.6|2393.1|2394.41|2392.91|2394.6|2393.1|2394.41|2392.91|0
1628639100000|2021-08-10 23:45:00|2394.42|2392.92|2394.76|2393.26|2394.97|2393.47|2394.42|2392.92|0
1628639400000|2021-08-10 23:50:00|2394.75|2393.25|2394.87|2393.37|2394.97|2393.47|2394.62|2393.12|0
1628639700000|2021-08-10 23:55:00|2394.89|2393.39|2394.62|2393.12|2394.97|2393.47|2394.46|2392.96|0
1628640000000|2021-08-11 00:00:00|2394.64|2393.14|2395.31|2393.81|2395.75|2394.25|2394.62|2393.12|0
1628640300000|2021-08-11 00:05:00|2395.3|2393.8|2394.89|2393.39|2395.41|2393.91|2394.64|2393.14|0
1628640600000|2021-08-11 00:10:00|2394.91|2393.41|2394.65|2393.15|2395.2|2393.7|2394.65|2393.15|0
1628640900000|2021-08-11 00:15:00|2394.67|2393.17|2396.21|2394.71|2396.34|2394.84|2394.65|2393.15|0
1628641200000|2021-08-11 00:20:00|2396.25|2394.75|2396.06|2394.56|2396.61|2395.11|2396.06|2394.56|0
1628641500000|2021-08-11 00:25:00|2396.07|2394.57|2395.58|2394.08|2396.31|2394.81|2395.55|2394.05|0
1628641800000|2021-08-11 00:30:00|2395.57|2394.07|2395.55|2394.05|2395.68|2394.18|2395.17|2393.67|0
1628642100000|2021-08-11 00:35:00|2395.54|2394.04|2395.55|2394.05|2395.8|2394.3|2395.3|2393.8|0
1628642400000|2021-08-11 00:40:00|2395.56|2394.06|2395.32|2393.82|2395.81|2394.31|2395.31|2393.81|0
1628642700000|2021-08-11 00:45:00|2395.28|2393.78|2395.06|2393.56|2395.57|2394.07|2395.05|2393.55|0
1628643000000|2021-08-11 00:50:00|2395.1|2393.6|2395.55|2394.05|2395.83|2394.33|2395.1|2393.6|0
1628643300000|2021-08-11 00:55:00|2395.54|2394.04|2394.77|2393.27|2395.55|2394.05|2394.76|2393.26|0
1628643600000|2021-08-11 01:00:00|2394.76|2393.26|2394.02|2392.52|2394.76|2393.26|2393.97|2392.47|0
1628643900000|2021-08-11 01:05:00|2394.03|2392.53|2394.13|2392.63|2394.27|2392.77|2394.02|2392.52|0
1628644200000|2021-08-11 01:10:00|2394.12|2392.62|2393.79|2392.29|2394.27|2392.77|2393.79|2392.29|0
1628644500000|2021-08-11 01:15:00|2393.78|2392.28|2394.54|2393.04|2394.56|2393.06|2393.54|2392.04|0
1628644800000|2021-08-11 01:20:00|2394.55|2393.05|2394.54|2393.04|2394.79|2393.29|2394.41|2392.91|0
1628645100000|2021-08-11 01:25:00|2394.56|2393.06|2395.41|2393.91|2395.54|2394.04|2394.54|2393.04|0
1628645400000|2021-08-11 01:30:00|2395.38|2393.88|2395.8|2394.3|2395.8|2394.3|2395.3|2393.8|0
1628645700000|2021-08-11 01:35:00|2395.79|2394.29|2395.8|2394.3|2396.16|2394.66|2395.66|2394.16|0
1628646000000|2021-08-11 01:40:00|2395.76|2394.26|2396.05|2394.55|2396.07|2394.57|2395.56|2394.06|0
1628646300000|2021-08-11 01:45:00|2396.07|2394.57|2395.33|2393.83|2396.07|2394.57|2395.31|2393.81|0
1628646600000|2021-08-11 01:50:00|2395.32|2393.82|2396.16|2394.66|2396.16|2394.66|2395.31|2393.81|0
1628646900000|2021-08-11 01:55:00|2396.13|2394.63|2396.07|2394.57|2396.16|2394.66|2395.56|2394.06|0
1628647200000|2021-08-11 02:00:00|2396.1|2394.6|2395.93|2394.43|2396.16|2394.66|2395.59|2394.09|0
1628647500000|2021-08-11 02:05:00|2395.97|2394.47|2396.34|2394.84|2396.34|2394.84|2395.83|2394.33|0
1628647800000|2021-08-11 02:10:00|2396.35|2394.85|2396.61|2395.11|2396.89|2395.39|2396.34|2394.84|0
1628648100000|2021-08-11 02:15:00|2396.51|2395.01|2396.41|2394.91|2396.76|2395.26|2396.39|2394.89|0
1628648400000|2021-08-11 02:20:00|2396.42|2394.92|2396.39|2394.89|2396.52|2395.02|2396.16|2394.66|0
1628648700000|2021-08-11 02:25:00|2396.29|2394.79|2396.16|2394.66|2396.42|2394.92|2396.16|2394.66|0
1628649000000|2021-08-11 02:30:00|2396.15|2394.65|2395.45|2393.95|2396.17|2394.67|2395.45|2393.95|0
1628649300000|2021-08-11 02:35:00|2395.43|2393.93|2395.69|2394.19|2395.69|2394.19|2395.19|2393.69|0
1628649600000|2021-08-11 02:40:00|2395.68|2394.18|2395.66|2394.16|2395.75|2394.25|2395.45|2393.95|0
1628649900000|2021-08-11 02:45:00|2395.65|2394.15|2395.64|2394.14|2395.66|2394.16|2395.4|2393.9|0
1628650200000|2021-08-11 02:50:00|2395.56|2394.06|2395.66|2394.16|2395.91|2394.41|2395.4|2393.9|0
1628650500000|2021-08-11 02:55:00|2395.67|2394.17|2395.68|2394.18|2395.91|2394.41|2395.66|2394.16|0
1628650800000|2021-08-11 03:00:00|2395.69|2394.19|2395.3|2393.8|2395.79|2394.29|2395.2|2393.7|0
1628651100000|2021-08-11 03:05:00|2395.31|2393.81|2394.8|2393.3|2395.31|2393.81|2394.8|2393.3|0
1628651400000|2021-08-11 03:10:00|2394.82|2393.32|2395.06|2393.56|2395.21|2393.71|2394.7|2393.2|0
1628651700000|2021-08-11 03:15:00|2395.1|2393.6|2395.44|2393.94|2395.44|2393.94|2394.72|2393.22|0
1628652000000|2021-08-11 03:20:00|2395.43|2393.93|2395.28|2393.78|2395.66|2394.16|2395.04|2393.54|0
1628652300000|2021-08-11 03:25:00|2395.29|2393.79|2394.69|2393.19|2395.29|2393.79|2394.67|2393.17|0
1628652600000|2021-08-11 03:30:00|2394.7|2393.2|2395.17|2393.67|2395.18|2393.68|2394.69|2393.19|0
1628652900000|2021-08-11 03:35:00|2395.16|2393.66|2394.92|2393.42|2395.18|2393.68|2394.92|2393.42|0
1628653200000|2021-08-11 03:40:00|2394.88|2393.38|2394.66|2393.16|2394.93|2393.43|2394.52|2393.02|0
1628653500000|2021-08-11 03:45:00|2394.67|2393.17|2394.66|2393.16|2394.77|2393.27|2394.42|2392.92|0
1628653800000|2021-08-11 03:50:00|2394.67|2393.17|2394.67|2393.17|2394.9|2393.4|2394.41|2392.91|0
1628654100000|2021-08-11 03:55:00|2394.66|2393.16|2394.67|2393.17|2394.91|2393.41|2394.66|2393.16|0
1628654400000|2021-08-11 04:00:00|2394.66|2393.16|2394.67|2393.17|2394.68|2393.18|2394.66|2393.16|0
1628654700000|2021-08-11 04:05:00|2394.6|2393.1|2394.28|2392.78|2394.6|2393.1|2394.16|2392.66|0
1628655000000|2021-08-11 04:10:00|2394.24|2392.74|2394.31|2392.81|2394.44|2392.94|2394.16|2392.66|0
1628655300000|2021-08-11 04:15:00|2394.3|2392.8|2394.31|2392.81|2394.44|2392.94|2394.19|2392.69|0
1628655600000|2021-08-11 04:20:00|2394.27|2392.77|2394.18|2392.68|2394.31|2392.81|2394.18|2392.68|0
1628655900000|2021-08-11 04:25:00|2394.16|2392.66|2393.82|2392.32|2394.19|2392.69|2393.72|2392.22|0
1628656200000|2021-08-11 04:30:00|2393.86|2392.36|2393.82|2392.32|2394.07|2392.57|2393.71|2392.21|0
1628656500000|2021-08-11 04:35:00|2393.81|2392.31|2393.72|2392.22|2393.96|2392.46|2393.71|2392.21|0
1628656800000|2021-08-11 04:40:00|2393.71|2392.21|2393.97|2392.47|2393.98|2392.48|2393.71|2392.21|0
1628657100000|2021-08-11 04:45:00|2393.98|2392.48|2393.72|2392.22|2393.98|2392.48|2393.72|2392.22|0
1628657400000|2021-08-11 04:50:00|2393.71|2392.21|2393.72|2392.22|2393.72|2392.22|2393.71|2392.21|0
1628657700000|2021-08-11 04:55:00|2393.71|2392.21|2393.94|2392.44|2393.94|2392.44|2393.58|2392.08|0
1628658000000|2021-08-11 05:00:00|2393.92|2392.42|2393.96|2392.46|2393.96|2392.46|2393.69|2392.19|0
1628658300000|2021-08-11 05:05:00|2393.97|2392.47|2394.02|2392.52|2394.36|2392.86|2393.76|2392.26|0
1628658600000|2021-08-11 05:10:00|2393.98|2392.48|2393.87|2392.37|2394.02|2392.52|2393.76|2392.26|0
1628658900000|2021-08-11 05:15:00|2393.89|2392.39|2393.99|2392.49|2394.26|2392.76|2393.77|2392.27|0
1628659200000|2021-08-11 05:20:00|2394|2392.5|2394.35|2392.85|2394.48|2392.98|2393.99|2392.49|0
1628659500000|2021-08-11 05:25:00|2394.39|2392.89|2394.25|2392.75|2394.48|2392.98|2394.09|2392.59|0
1628659800000|2021-08-11 05:30:00|2394.24|2392.74|2394|2392.5|2394.26|2392.76|2393.99|2392.49|0
1628660100000|2021-08-11 05:35:00|2394.04|2392.54|2393.96|2392.46|2394.22|2392.72|2393.96|2392.46|0
1628660400000|2021-08-11 05:40:00|2393.95|2392.45|2394.19|2392.69|2394.21|2392.71|2393.71|2392.21|0
1628660700000|2021-08-11 05:45:00|2394.12|2392.62|2394.42|2392.92|2394.44|2392.94|2393.94|2392.44|0
1628661000000|2021-08-11 05:50:00|2394.43|2392.93|2394.19|2392.69|2394.53|2393.03|2394.19|2392.69|0
1628661300000|2021-08-11 05:55:00|2394.18|2392.68|2393.98|2392.48|2394.22|2392.72|2393.72|2392.22|0
1628661600000|2021-08-11 06:00:00|2393.97|2392.47|2393.74|2392.24|2394.2|2392.7|2393.49|2391.99|0
1628661900000|2021-08-11 06:05:00|2393.67|2392.17|2393.73|2392.23|2393.99|2392.49|2393.26|2391.76|0
1628662200000|2021-08-11 06:10:00|2393.65|2392.15|2393.68|2392.18|2393.73|2392.23|2393.42|2391.92|0
1628662500000|2021-08-11 06:15:00|2393.67|2392.17|2394.16|2392.66|2394.27|2392.77|2393.19|2391.69|0
1628662800000|2021-08-11 06:20:00|2394.17|2392.67|2393.93|2392.43|2394.43|2392.93|2393.93|2392.43|0
1628663100000|2021-08-11 06:25:00|2393.94|2392.44|2394.17|2392.67|2394.43|2392.93|2393.94|2392.44|0
1628663400000|2021-08-11 06:30:00|2394.1|2392.6|2393.23|2391.83|2395.36|2393.96|2392.98|2391.58|10
1628663700000|2021-08-11 06:35:00|2393.61|2392.21|2393.61|2392.21|2393.73|2392.33|2393.36|2391.96|5
1628664000000|2021-08-11 06:40:00|2393.73|2392.33|2393.86|2392.46|2393.86|2392.46|2393.61|2392.21|1
1628664300000|2021-08-11 06:45:00|2394.11|2392.71|2394.73|2393.33|2394.73|2393.33|2394.11|2392.71|3
1628664600000|2021-08-11 06:50:00|2394.86|2393.46|2394.23|2392.83|2394.86|2393.46|2394.11|2392.71|46
1628664900000|2021-08-11 06:55:00|2394.78|2393.28|2394.96|2393.46|2395.53|2394.03|2394.38|2392.88|0
1628665200000|2021-08-11 07:00:00|2395|2393.5|2400.28|2399.78|2401.16|2400.66|2395|2393.5|2944
1628665500000|2021-08-11 07:05:00|2400.16|2399.66|2399.66|2399.16|2400.78|2400.28|2396.03|2395.53|1875
1628665800000|2021-08-11 07:10:00|2399.91|2399.41|2399.28|2398.78|2402.53|2402.03|2399.16|2398.66|1522
1628666100000|2021-08-11 07:15:00|2399.41|2398.91|2399.66|2399.16|2399.78|2399.28|2398.91|2398.41|1168
1628666400000|2021-08-11 07:20:00|2399.53|2399.03|2397.91|2397.41|2399.66|2399.16|2397.41|2396.91|921
1628666700000|2021-08-11 07:25:00|2397.78|2397.28|2396.66|2396.16|2398.66|2398.16|2396.16|2395.66|1327
1628667000000|2021-08-11 07:30:00|2396.53|2396.03|2395.53|2395.03|2396.91|2396.41|2395.41|2394.91|883
1628667300000|2021-08-11 07:35:00|2395.66|2395.16|2395.16|2394.66|2395.91|2395.41|2394.53|2394.03|985
1628667600000|2021-08-11 07:40:00|2394.88|2394.38|2396|2395.5|2396.75|2396.25|2393.88|2393.38|1220
1628667900000|2021-08-11 07:45:00|2396.13|2395.63|2396.88|2396.38|2397.63|2397.13|2396.13|2395.63|901
1628668200000|2021-08-11 07:50:00|2397|2396.5|2399.13|2398.63|2399.13|2398.63|2395.88|2395.38|1060
1628668500000|2021-08-11 07:55:00|2399.25|2398.75|2396.38|2395.88|2399.38|2398.88|2396.38|2395.88|635
1628668800000|2021-08-11 08:00:00|2396.5|2396|2398.38|2397.88|2398.38|2397.88|2395.88|2395.38|566
1628669100000|2021-08-11 08:05:00|2398.63|2398.13|2397.25|2396.75|2398.75|2398.25|2397.13|2396.63|402
1628669400000|2021-08-11 08:10:00|2397.13|2396.63|2397.13|2396.63|2397.38|2396.88|2396|2395.5|265
1628669700000|2021-08-11 08:15:00|2397.25|2396.75|2396.38|2395.88|2397.63|2397.13|2396.38|2395.88|222
1628670000000|2021-08-11 08:20:00|2396.13|2395.63|2396.38|2395.88|2396.88|2396.38|2395.25|2394.75|308
1628670300000|2021-08-11 08:25:00|2396.25|2395.75|2396.38|2395.88|2397|2396.5|2395.5|2395|259
1628670600000|2021-08-11 08:30:00|2396.25|2395.75|2394.38|2393.88|2396.25|2395.75|2394.38|2393.88|372
1628670900000|2021-08-11 08:35:00|2394.13|2393.63|2394.13|2393.63|2394.38|2393.88|2393|2392.5|879
1628671200000|2021-08-11 08:40:00|2394.25|2393.75|2391.75|2391.25|2394.38|2393.88|2391.38|2390.88|421
1628671500000|2021-08-11 08:45:00|2391.63|2391.13|2391.38|2390.88|2391.88|2391.38|2391|2390.5|517
1628671800000|2021-08-11 08:50:00|2391.5|2391|2390.13|2389.63|2391.63|2391.13|2389.88|2389.38|786
1628672100000|2021-08-11 08:55:00|2390.25|2389.75|2390.88|2390.38|2392.13|2391.63|2390.13|2389.63|1106
1628672400000|2021-08-11 09:00:00|2390.63|2390.13|2388.63|2388.13|2391.13|2390.63|2388.38|2387.88|1117
1628672700000|2021-08-11 09:05:00|2388.5|2388|2390.25|2389.75|2390.5|2390|2388.38|2387.88|970
1628673000000|2021-08-11 09:10:00|2390.13|2389.63|2390.88|2390.38|2391.63|2391.13|2389.88|2389.38|845
1628673300000|2021-08-11 09:15:00|2391.13|2390.63|2390.38|2389.88|2391.5|2391|2389.63|2389.13|704
1628673600000|2021-08-11 09:20:00|2390.5|2390|2391.63|2391.13|2391.88|2391.38|2390.38|2389.88|539
1628673900000|2021-08-11 09:25:00|2391.38|2390.88|2392.63|2392.13|2392.63|2392.13|2391.25|2390.75|431
1628674200000|2021-08-11 09:30:00|2392.5|2392|2392|2391.5|2393.38|2392.88|2392|2391.5|423
1628674500000|2021-08-11 09:35:00|2392.13|2391.63|2390.63|2390.13|2392.88|2392.38|2390.5|2390|277
1628674800000|2021-08-11 09:40:00|2390.5|2390|2391.25|2390.75|2391.25|2390.75|2390|2389.5|292
1628675100000|2021-08-11 09:45:00|2391.38|2390.88|2392.88|2392.38|2392.88|2392.38|2391.38|2390.88|191
1628675400000|2021-08-11 09:50:00|2393|2392.5|2394.38|2393.88|2394.38|2393.88|2392.88|2392.38|215
1628675700000|2021-08-11 09:55:00|2394.13|2393.63|2394.38|2393.88|2394.63|2394.13|2394.13|2393.63|1053
1628676000000|2021-08-11 10:00:00|2394.5|2394|2395.5|2395|2395.5|2395|2394.38|2393.88|191
1628676300000|2021-08-11 10:05:00|2395.63|2395.13|2395.5|2395|2396.13|2395.63|2395.13|2394.63|611
1628676600000|2021-08-11 10:10:00|2395.63|2395.13|2395.88|2395.38|2395.88|2395.38|2394.13|2393.63|857
1628676900000|2021-08-11 10:15:00|2395.75|2395.25|2395.38|2394.88|2396.63|2396.13|2395.13|2394.63|436
1628677200000|2021-08-11 10:20:00|2395.63|2395.13|2396.13|2395.63|2396.38|2395.88|2395.38|2394.88|422
1628677500000|2021-08-11 10:25:00|2396|2395.5|2396.38|2395.88|2396.75|2396.25|2395.63|2395.13|337
1628677800000|2021-08-11 10:30:00|2396.5|2396|2397.25|2396.75|2397.25|2396.75|2396.38|2395.88|255
1628678100000|2021-08-11 10:35:00|2397.13|2396.63|2397.63|2397.13|2397.63|2397.13|2396.88|2396.38|450
1628678400000|2021-08-11 10:40:00|2397.5|2397|2397.63|2397.13|2398.13|2397.63|2397.13|2396.63|461
1628678700000|2021-08-11 10:45:00|2397.75|2397.25|2397.63|2397.13|2398.13|2397.63|2396.88|2396.38|366
1628679000000|2021-08-11 10:50:00|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.13|2396.63|103
1628679300000|2021-08-11 10:55:00|2397.5|2397|2397.88|2397.38|2398.38|2397.88|2397.5|2397|145
1628679600000|2021-08-11 11:00:00|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2396.63|2396.13|469
1628679900000|2021-08-11 11:05:00|2397.5|2397|2397.38|2396.88|2398.13|2397.63|2396.88|2396.38|148
1628680200000|2021-08-11 11:10:00|2397.5|2397|2398.13|2397.63|2398.38|2397.88|2397.38|2396.88|101
1628680500000|2021-08-11 11:15:00|2398|2397.5|2398.25|2397.75|2398.63|2398.13|2397.63|2397.13|199
1628680800000|2021-08-11 11:20:00|2398.13|2397.63|2398|2397.5|2398.25|2397.75|2397.63|2397.13|108
1628681100000|2021-08-11 11:25:00|2398.13|2397.63|2397.88|2397.38|2398.38|2397.88|2397.63|2397.13|81
1628681400000|2021-08-11 11:30:00|2397.75|2397.25|2397.38|2396.88|2397.88|2397.38|2397.13|2396.63|160
1628681700000|2021-08-11 11:35:00|2397.25|2396.75|2397.5|2397|2397.88|2397.38|2397.13|2396.63|102
1628682000000|2021-08-11 11:40:00|2397.43|2396.93|2397.31|2396.81|2397.81|2397.31|2397.18|2396.68|128
1628682300000|2021-08-11 11:45:00|2397.18|2396.68|2396.56|2396.06|2397.31|2396.81|2396.56|2396.06|209
1628682600000|2021-08-11 11:50:00|2396.31|2395.81|2396.06|2395.56|2397.06|2396.56|2395.81|2395.31|397
1628682900000|2021-08-11 11:55:00|2396.18|2395.68|2396.56|2396.06|2396.81|2396.31|2395.81|2395.31|374
1628683200000|2021-08-11 12:00:00|2396.31|2395.81|2396.81|2396.31|2397.06|2396.56|2396.31|2395.81|208
1628683500000|2021-08-11 12:05:00|2396.93|2396.43|2398.06|2397.56|2398.06|2397.56|2396.56|2396.06|206
1628683800000|2021-08-11 12:10:00|2397.93|2397.43|2397.81|2397.31|2398.31|2397.81|2397.56|2397.06|163
1628684100000|2021-08-11 12:15:00|2397.56|2397.06|2397.81|2397.31|2397.81|2397.31|2397.31|2396.81|140
1628684400000|2021-08-11 12:20:00|2397.68|2397.18|2397.18|2396.68|2397.68|2397.18|2396.81|2396.31|135
1628684700000|2021-08-11 12:25:00|2397.06|2396.56|2397.06|2396.56|2397.06|2396.56|2396.56|2396.06|136
1628685000000|2021-08-11 12:30:00|2397.18|2396.68|2397.81|2397.31|2399.31|2398.81|2397.18|2396.68|696
1628685300000|2021-08-11 12:35:00|2397.68|2397.18|2398.31|2397.81|2399.31|2398.81|2397.43|2396.93|367
1628685600000|2021-08-11 12:40:00|2398.06|2397.56|2400.31|2399.81|2400.31|2399.81|2398.06|2397.56|509
1628685900000|2021-08-11 12:45:00|2400.18|2399.68|2401.56|2401.06|2402.06|2401.56|2399.81|2399.31|599
1628686200000|2021-08-11 12:50:00|2401.43|2400.93|2400.81|2400.31|2402.18|2401.68|2400.81|2400.31|575
1628686500000|2021-08-11 12:55:00|2400.93|2400.43|2399.56|2399.06|2401.31|2400.81|2399.06|2398.56|429
1628686800000|2021-08-11 13:00:00|2399.81|2399.31|2400.81|2400.31|2401.56|2401.06|2399.31|2398.81|754
1628687100000|2021-08-11 13:05:00|2400.93|2400.43|2403.06|2402.56|2403.31|2402.81|2400.81|2400.31|617
1628687400000|2021-08-11 13:10:00|2403.18|2402.68|2403.81|2403.31|2404.43|2403.93|2403.06|2402.56|665
1628687700000|2021-08-11 13:15:00|2403.68|2403.18|2402.43|2401.93|2403.93|2403.43|2402.06|2401.56|435
1628688000000|2021-08-11 13:20:00|2402.31|2401.81|2402.06|2401.56|2402.81|2402.31|2401.81|2401.31|324
1628688300000|2021-08-11 13:25:00|2401.93|2401.43|2401.93|2401.43|2402.56|2402.06|2401.31|2400.81|644
1628688600000|2021-08-11 13:30:00|2402.06|2401.56|2399.81|2399.31|2402.06|2401.56|2399.43|2398.93|1448
1628688900000|2021-08-11 13:35:00|2399.93|2399.43|2401.81|2401.31|2402.06|2401.56|2399.56|2399.06|789
1628689200000|2021-08-11 13:40:00|2401.68|2401.18|2401.56|2401.06|2402.43|2401.93|2400.81|2400.31|430
1628689500000|2021-08-11 13:45:00|2401.68|2401.18|2402.31|2401.81|2402.56|2402.06|2401.06|2400.56|409
1628689800000|2021-08-11 13:50:00|2402.18|2401.68|2402.81|2402.31|2403.81|2403.31|2402.06|2401.56|583
1628690100000|2021-08-11 13:55:00|2402.68|2402.18|2403.31|2402.81|2403.31|2402.81|2402.56|2402.06|291
1628690400000|2021-08-11 14:00:00|2403.56|2403.06|2402.56|2402.06|2403.81|2403.31|2402.31|2401.81|363
1628690700000|2021-08-11 14:05:00|2402.43|2401.93|2403.56|2403.06|2403.81|2403.31|2402.43|2401.93|336
1628691000000|2021-08-11 14:10:00|2403.49|2402.99|2402.99|2402.49|2404.61|2404.11|2402.74|2402.24|490
1628691300000|2021-08-11 14:15:00|2403.11|2402.61|2402.49|2401.99|2403.24|2402.74|2401.99|2401.49|385
1628691600000|2021-08-11 14:20:00|2402.24|2401.74|2402.74|2402.24|2403.24|2402.74|2402.24|2401.74|437
1628691900000|2021-08-11 14:25:00|2402.61|2402.11|2401.99|2401.49|2402.74|2402.24|2400.99|2400.49|430
1628692200000|2021-08-11 14:30:00|2401.86|2401.36|2401.74|2401.24|2401.99|2401.49|2400.74|2400.24|551
1628692500000|2021-08-11 14:35:00|2401.61|2401.11|2401.49|2400.99|2402.49|2401.99|2400.99|2400.49|641
1628692800000|2021-08-11 14:40:00|2401.61|2401.11|2402.99|2402.49|2403.11|2402.61|2401.24|2400.74|382
1628693100000|2021-08-11 14:45:00|2402.86|2402.36|2402.24|2401.74|2402.99|2402.49|2401.99|2401.49|310
1628693400000|2021-08-11 14:50:00|2402.11|2401.61|2402.49|2401.99|2402.74|2402.24|2401.74|2401.24|527
1628693700000|2021-08-11 14:55:00|2402.24|2401.74|2402.49|2401.99|2403.11|2402.61|2402.24|2401.74|460
1628694000000|2021-08-11 15:00:00|2402.61|2402.11|2400.74|2400.24|2402.74|2402.24|2400.74|2400.24|817
1628694300000|2021-08-11 15:05:00|2400.86|2400.36|2400.24|2399.74|2400.99|2400.49|2400.24|2399.74|477
1628694600000|2021-08-11 15:10:00|2400.49|2399.99|2400.49|2399.99|2400.86|2400.36|2400.24|2399.74|613
1628694900000|2021-08-11 15:15:00|2400.61|2400.11|2401.24|2400.74|2401.49|2400.99|2400.24|2399.74|753
1628695200000|2021-08-11 15:20:00|2401.36|2400.86|2404.27|2402.77|2404.27|2403.49|2401.24|2400.74|1672
1628695500000|2021-08-11 15:25:00|2403.74|2402.24|2402.52|2401.02|2403.78|2402.28|2402.1|2400.6|760
1628695800000|2021-08-11 15:30:00|2402.49|2400.99|2401.28|2399.88|2403.53|2402.13|2400.41|2399.01|212
1628696100000|2021-08-11 15:35:00|2401.16|2399.76|2402.16|2400.76|2403.16|2401.76|2401.16|2399.76|50
1628696400000|2021-08-11 15:40:00|2402.03|2400.63|2402.16|2400.76|2402.28|2400.88|2401.53|2400.13|19
1628696700000|2021-08-11 15:45:00|2401.78|2400.38|2402.28|2400.88|2402.28|2400.88|2401.66|2400.26|28
1628697000000|2021-08-11 15:50:00|2401.91|2400.51|2401.78|2400.38|2401.91|2400.51|2401.53|2400.13|3
1628697300000|2021-08-11 15:55:00|2402.03|2400.63|2403.06|2401.56|2403.1|2401.6|2401.78|2400.38|5
1628697600000|2021-08-11 16:00:00|2402.96|2401.46|2404.24|2402.74|2404.4|2402.9|2402.83|2401.33|0
1628697900000|2021-08-11 16:05:00|2404.28|2402.78|2404.29|2402.79|2404.58|2403.08|2404.04|2402.54|0
1628698200000|2021-08-11 16:10:00|2404.25|2402.75|2403.85|2402.35|2404.29|2402.79|2403.51|2402.01|0
1628698500000|2021-08-11 16:15:00|2403.81|2402.31|2403.58|2402.08|2403.89|2402.39|2403.51|2402.01|0
1628698800000|2021-08-11 16:20:00|2403.56|2402.06|2404.39|2402.89|2404.39|2402.89|2403.31|2401.81|0
1628699100000|2021-08-11 16:25:00|2404.37|2402.87|2404.81|2403.31|2404.89|2403.39|2404.31|2402.81|0
1628699400000|2021-08-11 16:30:00|2404.77|2403.27|2405.88|2404.38|2405.88|2404.38|2404.58|2403.08|0
1628699700000|2021-08-11 16:35:00|2405.92|2404.42|2405.72|2404.22|2406.17|2404.67|2405.41|2403.91|0
1628700000000|2021-08-11 16:40:00|2405.76|2404.26|2405.77|2404.27|2405.77|2404.27|2405.36|2403.86|0
1628700300000|2021-08-11 16:45:00|2405.73|2404.23|2405.47|2403.97|2405.85|2404.35|2405.16|2403.66|0
1628700600000|2021-08-11 16:50:00|2405.66|2404.16|2405.61|2404.11|2405.88|2404.38|2405.34|2403.84|0
1628700900000|2021-08-11 16:55:00|2405.65|2404.15|2405.92|2404.42|2405.92|2404.42|2405.53|2404.03|0
1628701200000|2021-08-11 17:00:00|2405.88|2404.38|2406.23|2404.73|2406.54|2405.04|2405.67|2404.17|0
1628701500000|2021-08-11 17:05:00|2406.27|2404.77|2406.73|2405.23|2406.74|2405.24|2406.04|2404.54|0
1628701800000|2021-08-11 17:10:00|2406.77|2405.27|2406.12|2404.62|2406.93|2405.43|2405.82|2404.32|0
1628702100000|2021-08-11 17:15:00|2406.16|2404.66|2405.97|2404.47|2406.16|2404.66|2405.66|2404.16|0
1628702400000|2021-08-11 17:20:00|2405.99|2404.49|2406.05|2404.55|2406.05|2404.55|2405.7|2404.2|0
1628702700000|2021-08-11 17:25:00|2406.09|2404.59|2406.51|2405.01|2406.54|2405.04|2406.01|2404.51|0
1628703000000|2021-08-11 17:30:00|2406.52|2405.02|2405.94|2404.44|2406.55|2405.05|2405.71|2404.21|0
1628703300000|2021-08-11 17:35:00|2405.98|2404.48|2404.96|2403.46|2405.98|2404.48|2404.96|2403.46|0
1628703600000|2021-08-11 17:40:00|2405.05|2403.55|2405.49|2403.99|2405.76|2404.26|2404.96|2403.46|0
1628703900000|2021-08-11 17:45:00|2405.53|2404.03|2405.66|2404.16|2405.85|2404.35|2405.47|2403.97|0
1628704200000|2021-08-11 17:50:00|2405.7|2404.2|2405.84|2404.34|2405.84|2404.34|2405.43|2403.93|0
1628704500000|2021-08-11 17:55:00|2406.03|2404.53|2405.58|2404.08|2406.03|2404.53|2405.52|2404.02|0
1628704800000|2021-08-11 18:00:00|2405.54|2404.04|2405.69|2404.19|2405.92|2404.42|2405.23|2403.73|0
1628705100000|2021-08-11 18:05:00|2405.73|2404.23|2406.3|2404.8|2406.3|2404.8|2405.69|2404.19|0
1628705400000|2021-08-11 18:10:00|2406.26|2404.76|2405.99|2404.49|2406.3|2404.8|2405.95|2404.45|0
1628705700000|2021-08-11 18:15:00|2405.98|2404.48|2405.51|2404.01|2406.17|2404.67|2405.49|2403.99|0
1628706000000|2021-08-11 18:20:00|2405.5|2404|2405.05|2403.55|2405.78|2404.28|2405|2403.5|0
1628706300000|2021-08-11 18:25:00|2405.09|2403.59|2405.62|2404.12|2405.62|2404.12|2405.01|2403.51|0
1628706600000|2021-08-11 18:30:00|2405.66|2404.16|2405.74|2404.24|2406.16|2404.66|2405.62|2404.12|0
1628706900000|2021-08-11 18:35:00|2405.76|2404.26|2406|2404.5|2406.04|2404.54|2405.74|2404.24|0
1628707200000|2021-08-11 18:40:00|2406.22|2404.72|2406.17|2404.67|2406.65|2405.15|2406.02|2404.52|0
1628707500000|2021-08-11 18:45:00|2406.21|2404.71|2406.4|2404.9|2406.44|2404.94|2406.17|2404.67|0
1628707800000|2021-08-11 18:50:00|2406.38|2404.88|2406.36|2404.86|2406.38|2404.88|2406.05|2404.55|0
1628708100000|2021-08-11 18:55:00|2406.32|2404.82|2406.82|2405.32|2407.03|2405.53|2406.32|2404.82|0
1628708400000|2021-08-11 19:00:00|2406.63|2405.13|2406.66|2405.16|2406.85|2405.35|2406.4|2404.9|0
1628708700000|2021-08-11 19:05:00|2406.7|2405.2|2407.47|2405.97|2407.5|2406|2406.63|2405.13|0
1628709000000|2021-08-11 19:10:00|2407.43|2405.93|2407.52|2406.02|2407.58|2406.08|2407.24|2405.74|0
1628709300000|2021-08-11 19:15:00|2407.54|2406.04|2407.64|2406.14|2407.74|2406.24|2407.18|2405.68|0
1628709600000|2021-08-11 19:20:00|2407.66|2406.16|2407.59|2406.09|2407.79|2406.29|2407.45|2405.95|0
1628709900000|2021-08-11 19:25:00|2407.63|2406.13|2407.95|2406.45|2407.95|2406.45|2407.51|2406.01|0
1628710200000|2021-08-11 19:30:00|2407.91|2406.41|2407.91|2406.41|2408.18|2406.68|2407.44|2405.94|0
1628710500000|2021-08-11 19:35:00|2407.87|2406.37|2407.45|2405.95|2407.87|2406.37|2407.26|2405.76|0
1628710800000|2021-08-11 19:40:00|2407.41|2405.91|2407.15|2405.65|2407.49|2405.99|2406.92|2405.42|0
1628711100000|2021-08-11 19:45:00|2407.19|2405.69|2407.82|2406.32|2407.91|2406.41|2407.11|2405.61|0
1628711400000|2021-08-11 19:50:00|2407.78|2406.28|2407.72|2406.22|2408.3|2406.8|2407.4|2405.9|0
1628711700000|2021-08-11 19:55:00|2407.76|2406.26|2408.46|2406.96|2408.51|2407.01|2407.69|2406.19|0
1628712000000|2021-08-11 20:00:00|2408.44|2406.94|2408.45|2406.95|2408.59|2407.09|2408.13|2406.63|0
1628712300000|2021-08-11 20:05:00|2408.43|2406.93|2408.14|2406.64|2408.56|2407.06|2408.13|2406.63|0
1628712600000|2021-08-11 20:10:00|2408.16|2406.66|2408.01|2406.51|2408.24|2406.74|2408.01|2406.51|0
1628713200000|2021-08-11 20:20:00|2407.98|2406.48|2407.98|2406.48|2407.98|2406.48|2407.98|2406.48|0
1628713500000|2021-08-11 20:25:00|2408|2406.5|2408.19|2406.69|2408.19|2406.69|2408|2406.5|0
1628713800000|2021-08-11 20:30:00|2408.2|2406.7|2408.4|2406.9|2408.55|2407.05|2408.17|2406.67|0
1628714100000|2021-08-11 20:35:00|2408.42|2406.92|2408.35|2406.85|2408.55|2407.05|2408.35|2406.85|0
1628714400000|2021-08-11 20:40:00|2408.37|2406.87|2408.5|2407|2408.6|2407.1|2408.37|2406.87|0
1628714700000|2021-08-11 20:45:00|2408.48|2406.98|2408.48|2406.98|2408.5|2407|2408.33|2406.83|0
1628715000000|2021-08-11 20:50:00|2408.47|2406.97|2408.47|2406.97|2408.57|2407.07|2408.47|2406.97|0
1628715300000|2021-08-11 20:55:00|2408.45|2406.95|2408.43|2406.93|2408.52|2407.02|2408.32|2406.82|0
1628715600000|2021-08-11 21:00:00|2408.39|2406.89|2408.43|2406.93|2408.43|2406.93|2408.39|2406.89|0
1628715900000|2021-08-11 21:05:00|2408.48|2406.98|2408.26|2406.76|2408.48|2406.98|2408.13|2406.63|0
1628716200000|2021-08-11 21:10:00|2408.3|2406.8|2408.26|2406.76|2408.35|2406.85|2408.26|2406.76|0
1628716500000|2021-08-11 21:15:00|2408.35|2406.85|2408.18|2406.68|2408.35|2406.85|2408.09|2406.59|0
1628716800000|2021-08-11 21:20:00|2408.17|2406.67|2408.17|2406.67|2408.29|2406.79|2408.17|2406.67|0
1628717100000|2021-08-11 21:25:00|2408.08|2406.58|2408.17|2406.67|2408.21|2406.71|2408.08|2406.58|0
1628717400000|2021-08-11 21:30:00|2408.21|2406.71|2408.21|2406.71|2408.21|2406.71|2408.08|2406.58|0
1628717700000|2021-08-11 21:35:00|2408.25|2406.75|2408.25|2406.75|2408.29|2406.79|2408.25|2406.75|0
1628718000000|2021-08-11 21:40:00|2408.21|2406.71|2408.21|2406.71|2408.21|2406.71|2408.21|2406.71|0
1628718300000|2021-08-11 21:45:00|2408.25|2406.75|2408.17|2406.67|2408.25|2406.75|2408.04|2406.54|0
1628718600000|2021-08-11 21:50:00|2408.08|2406.58|2408.12|2406.62|2408.12|2406.62|2408.08|2406.58|0
1628718900000|2021-08-11 21:55:00|2407.99|2406.49|2407.98|2406.48|2408.08|2406.58|2407.95|2406.45|0
1628719200000|2021-08-11 22:00:00|2407.87|2406.37|2407.88|2406.38|2408.19|2406.69|2407.67|2406.17|0
1628719500000|2021-08-11 22:05:00|2407.87|2406.37|2408.28|2406.78|2408.28|2406.78|2407.83|2406.33|0
1628719800000|2021-08-11 22:10:00|2408.29|2406.79|2407.96|2406.46|2408.33|2406.83|2407.96|2406.46|0
1628720100000|2021-08-11 22:15:00|2407.97|2406.47|2408.07|2406.57|2408.07|2406.57|2407.86|2406.36|0
1628720400000|2021-08-11 22:20:00|2408.08|2406.58|2408.07|2406.57|2408.17|2406.67|2408.07|2406.57|0
1628720700000|2021-08-11 22:25:00|2408.08|2406.58|2407.8|2406.3|2408.17|2406.67|2407.8|2406.3|0
1628721000000|2021-08-11 22:30:00|2407.79|2406.29|2407.7|2406.2|2407.8|2406.3|2407.59|2406.09|0
1628721300000|2021-08-11 22:35:00|2407.69|2406.19|2407.59|2406.09|2407.7|2406.2|2407.59|2406.09|0
1628721600000|2021-08-11 22:40:00|2407.61|2406.11|2407.49|2405.99|2407.7|2406.2|2407.49|2405.99|0
1628721900000|2021-08-11 22:45:00|2407.51|2406.01|2407.59|2406.09|2407.59|2406.09|2407.51|2406.01|0
1628722200000|2021-08-11 22:50:00|2407.61|2406.11|2407.7|2406.2|2407.7|2406.2|2407.61|2406.11|0
1628722500000|2021-08-11 22:55:00|2407.69|2406.19|2407.48|2405.98|2407.7|2406.2|2407.33|2405.83|0
1628722800000|2021-08-11 23:00:00|2407.47|2405.97|2407.58|2406.08|2407.58|2406.08|2407.33|2405.83|0
1628723100000|2021-08-11 23:05:00|2407.56|2406.06|2407.48|2405.98|2407.58|2406.08|2407.48|2405.98|0
1628723400000|2021-08-11 23:10:00|2407.46|2405.96|2407.58|2406.08|2407.58|2406.08|2407.33|2405.83|0
1628723700000|2021-08-11 23:15:00|2407.6|2406.1|2407.58|2406.08|2407.69|2406.19|2407.48|2405.98|0
1628724000000|2021-08-11 23:20:00|2407.6|2406.1|2407.69|2406.19|2407.69|2406.19|2407.58|2406.08|0
1628724300000|2021-08-11 23:25:00|2407.68|2406.18|2407.69|2406.19|2407.69|2406.19|2407.48|2405.98|0
1628724600000|2021-08-11 23:30:00|2407.67|2406.17|2407.58|2406.08|2407.69|2406.19|2407.33|2405.83|0
1628724900000|2021-08-11 23:35:00|2407.57|2406.07|2407.58|2406.08|2407.9|2406.4|2407.53|2406.03|0
1628725200000|2021-08-11 23:40:00|2407.56|2406.06|2407.33|2405.83|2407.56|2406.06|2407.33|2405.83|0
1628725500000|2021-08-11 23:45:00|2407.32|2405.82|2407.23|2405.73|2407.33|2405.83|2407.23|2405.73|0
1628725800000|2021-08-11 23:50:00|2407.24|2405.74|2407.48|2405.98|2407.58|2406.08|2407.23|2405.73|0
1628726100000|2021-08-11 23:55:00|2407.5|2406|2407.33|2405.83|2407.58|2406.08|2407.23|2405.73|0
1628726400000|2021-08-12 00:00:00|2407.35|2405.85|2407.02|2405.52|2407.48|2405.98|2406.81|2405.31|0
1628726700000|2021-08-12 00:05:00|2407.01|2405.51|2407.52|2406.02|2407.62|2406.12|2406.89|2405.39|0
1628727000000|2021-08-12 00:10:00|2407.54|2406.04|2407.62|2406.12|2407.62|2406.12|2407.16|2405.66|0
1628727300000|2021-08-12 00:15:00|2407.64|2406.14|2407.02|2405.52|2408.16|2406.66|2406.77|2405.27|0
1628727600000|2021-08-12 00:20:00|2407|2405.5|2407.82|2406.32|2408.21|2406.71|2407|2405.5|0
1628727900000|2021-08-12 00:25:00|2407.86|2406.36|2407.26|2405.76|2407.97|2406.47|2407.24|2405.74|0
1628728200000|2021-08-12 00:30:00|2407.25|2405.75|2407.01|2405.51|2407.5|2406|2407.01|2405.51|0
1628728500000|2021-08-12 00:35:00|2407.05|2405.55|2406.76|2405.26|2407.5|2406|2406.75|2405.25|0
1628728800000|2021-08-12 00:40:00|2406.69|2405.19|2406.15|2404.65|2406.69|2405.19|2406.05|2404.55|0
1628729100000|2021-08-12 00:45:00|2406.18|2404.68|2405.82|2404.32|2406.29|2404.79|2405.78|2404.28|0
1628729400000|2021-08-12 00:50:00|2405.85|2404.35|2406.33|2404.83|2406.33|2404.83|2405.82|2404.32|0
1628729700000|2021-08-12 00:55:00|2406.32|2404.82|2405.82|2404.32|2406.33|2404.83|2405.57|2404.07|0
1628730000000|2021-08-12 01:00:00|2405.78|2404.28|2406.4|2404.9|2406.56|2405.06|2405.57|2404.07|0
1628730300000|2021-08-12 01:05:00|2406.41|2404.91|2406.33|2404.83|2406.56|2405.06|2406.08|2404.58|0
1628730600000|2021-08-12 01:10:00|2406.31|2404.81|2406.31|2404.81|2406.33|2404.83|2406.08|2404.58|0
1628730900000|2021-08-12 01:15:00|2406.32|2404.82|2406.6|2405.1|2406.7|2405.2|2405.83|2404.33|0
1628731200000|2021-08-12 01:20:00|2406.59|2405.09|2406.11|2404.61|2406.6|2405.1|2405.98|2404.48|0
1628731500000|2021-08-12 01:25:00|2406.07|2404.57|2406.12|2404.62|2406.38|2404.88|2405.88|2404.38|0
1628731800000|2021-08-12 01:30:00|2406.16|2404.66|2406.14|2404.64|2406.38|2404.88|2405.88|2404.38|0
1628732100000|2021-08-12 01:35:00|2406.13|2404.63|2405.99|2404.49|2406.37|2404.87|2405.88|2404.38|0
1628732400000|2021-08-12 01:40:00|2406|2404.5|2405.26|2403.76|2406.14|2404.64|2405.14|2403.64|0
1628732700000|2021-08-12 01:45:00|2405.3|2403.8|2405.16|2403.66|2405.66|2404.16|2405.14|2403.64|0
1628733000000|2021-08-12 01:50:00|2405.26|2403.76|2405.38|2403.88|2405.89|2404.39|2405.14|2403.64|0
1628733300000|2021-08-12 01:55:00|2405.37|2403.87|2405.38|2403.88|2405.63|2404.13|2405.15|2403.65|0
1628733600000|2021-08-12 02:00:00|2405.37|2403.87|2406.12|2404.62|2406.12|2404.62|2405.37|2403.87|0
1628733900000|2021-08-12 02:05:00|2406.11|2404.61|2405.63|2404.13|2406.37|2404.87|2405.48|2403.98|0
1628734200000|2021-08-12 02:10:00|2405.4|2403.9|2405.64|2404.14|2405.64|2404.14|2405.38|2403.88|0
1628734500000|2021-08-12 02:15:00|2405.63|2404.13|2405.88|2404.38|2405.98|2404.48|2405.37|2403.87|0
1628734800000|2021-08-12 02:20:00|2405.87|2404.37|2405.63|2404.13|2406.11|2404.61|2405.61|2404.11|0
1628735100000|2021-08-12 02:25:00|2405.62|2404.12|2406.11|2404.61|2406.12|2404.62|2405.61|2404.11|0
1628735400000|2021-08-12 02:30:00|2406.07|2404.57|2405.74|2404.24|2406.12|2404.62|2405.63|2404.13|0
1628735700000|2021-08-12 02:35:00|2405.73|2404.23|2405.74|2404.24|2406.12|2404.62|2405.63|2404.13|0
1628736000000|2021-08-12 02:40:00|2405.78|2404.28|2405.73|2404.23|2405.89|2404.39|2405.63|2404.13|0
1628736300000|2021-08-12 02:45:00|2405.77|2404.27|2406.13|2404.63|2406.23|2404.73|2405.62|2404.12|0
1628736600000|2021-08-12 02:50:00|2406.11|2404.61|2405.64|2404.14|2406.13|2404.63|2405.63|2404.13|0
1628736900000|2021-08-12 02:55:00|2405.63|2404.13|2405.89|2404.39|2405.89|2404.39|2405.63|2404.13|0
1628737200000|2021-08-12 03:00:00|2405.86|2404.36|2406.5|2405|2406.5|2405|2405.76|2404.26|0
1628737500000|2021-08-12 03:05:00|2406.51|2405.01|2406.99|2405.49|2407.37|2405.87|2406.5|2405|0
1628737800000|2021-08-12 03:10:00|2407.03|2405.53|2407.13|2405.63|2407.37|2405.87|2406.88|2405.38|0
1628738100000|2021-08-12 03:15:00|2407.06|2405.56|2406.75|2405.25|2407.06|2405.56|2406.64|2405.14|0
1628738400000|2021-08-12 03:20:00|2406.71|2405.21|2406.89|2405.39|2407.13|2405.63|2406.65|2405.15|0
1628738700000|2021-08-12 03:25:00|2406.88|2405.38|2406.89|2405.39|2407.14|2405.64|2406.75|2405.25|0
1628739000000|2021-08-12 03:30:00|2406.86|2405.36|2406.78|2405.28|2406.91|2405.41|2406.66|2405.16|0
1628739300000|2021-08-12 03:35:00|2406.81|2405.31|2406.92|2405.42|2407.16|2405.66|2406.66|2405.16|0
1628739600000|2021-08-12 03:40:00|2406.93|2405.43|2407.17|2405.67|2407.17|2405.67|2406.93|2405.43|0
1628739900000|2021-08-12 03:45:00|2407.16|2405.66|2406.71|2405.21|2407.16|2405.66|2406.71|2405.21|0
1628740200000|2021-08-12 03:50:00|2406.74|2405.24|2406.21|2404.71|2406.95|2405.45|2406.21|2404.71|0
1628740500000|2021-08-12 03:55:00|2406.14|2404.64|2406.21|2404.71|2406.69|2405.19|2405.98|2404.48|0
1628740800000|2021-08-12 04:00:00|2406.22|2404.72|2405.95|2404.45|2406.44|2404.94|2405.95|2404.45|0
1628741100000|2021-08-12 04:05:00|2405.94|2404.44|2405.95|2404.45|2405.95|2404.45|2405.71|2404.21|0
1628741400000|2021-08-12 04:10:00|2405.94|2404.44|2405.94|2404.44|2405.94|2404.44|2405.94|2404.44|0
1628741700000|2021-08-12 04:15:00|2405.92|2404.42|2405.97|2404.47|2406.2|2404.7|2405.69|2404.19|0
1628742000000|2021-08-12 04:20:00|2405.96|2404.46|2405.96|2404.46|2406.19|2404.69|2405.81|2404.31|0
1628742300000|2021-08-12 04:25:00|2405.95|2404.45|2405.81|2404.31|2405.95|2404.45|2405.68|2404.18|0
1628742600000|2021-08-12 04:30:00|2405.85|2404.35|2405.71|2404.21|2405.96|2404.46|2405.71|2404.21|0
1628742900000|2021-08-12 04:35:00|2405.64|2404.14|2405.49|2403.99|2405.74|2404.24|2405.48|2403.98|0
1628743200000|2021-08-12 04:40:00|2405.48|2403.98|2405.52|2404.02|2405.73|2404.23|2405.46|2403.96|0
1628743500000|2021-08-12 04:45:00|2405.45|2403.95|2405.05|2403.55|2405.52|2404.02|2405.05|2403.55|0
1628743800000|2021-08-12 04:50:00|2405.03|2403.53|2404.57|2403.07|2405.04|2403.54|2404.55|2403.05|0
1628744100000|2021-08-12 04:55:00|2404.56|2403.06|2405.15|2403.65|2405.28|2403.78|2404.55|2403.05|0
1628744400000|2021-08-12 05:00:00|2405.14|2403.64|2404.52|2403.02|2405.28|2403.78|2404.52|2403.02|0
1628744700000|2021-08-12 05:05:00|2404.53|2403.03|2404.55|2403.05|2404.79|2403.29|2404.29|2402.79|0
1628745000000|2021-08-12 05:10:00|2404.54|2403.04|2405|2403.5|2405|2403.5|2404.52|2403.02|0
1628745300000|2021-08-12 05:15:00|2404.97|2403.47|2404.54|2403.04|2404.97|2403.47|2404.52|2403.02|0
1628745600000|2021-08-12 05:20:00|2404.53|2403.03|2404.31|2402.81|2404.8|2403.3|2404.31|2402.81|0
1628745900000|2021-08-12 05:25:00|2404.32|2402.82|2403.9|2402.4|2404.57|2403.07|2403.82|2402.32|0
1628746200000|2021-08-12 05:30:00|2403.92|2402.42|2403.89|2402.39|2404.16|2402.66|2403.89|2402.39|0
1628746500000|2021-08-12 05:35:00|2403.82|2402.32|2403.64|2402.14|2404.13|2402.63|2403.63|2402.13|0
1628746800000|2021-08-12 05:40:00|2403.65|2402.15|2402.51|2401.01|2403.88|2402.38|2402.51|2401.01|0
1628747100000|2021-08-12 05:45:00|2402.5|2401|2402.99|2401.49|2403.22|2401.72|2402.49|2400.99|0
1628747400000|2021-08-12 05:50:00|2402.98|2401.48|2403.3|2401.8|2403.3|2401.8|2402.96|2401.46|0
1628747700000|2021-08-12 05:55:00|2403.23|2401.73|2403.37|2401.87|2403.56|2402.06|2402.82|2401.32|0
1628748000000|2021-08-12 06:00:00|2403.4|2401.9|2404.28|2402.78|2404.98|2403.48|2403.4|2401.9|0
1628748300000|2021-08-12 06:05:00|2404.43|2402.93|2404.96|2403.46|2405.21|2403.71|2404.27|2402.77|0
1628748600000|2021-08-12 06:10:00|2404.95|2403.45|2405.03|2403.53|2405.28|2403.78|2404.72|2403.22|0
1628748900000|2021-08-12 06:15:00|2405.1|2403.6|2404.8|2403.3|2405.26|2403.76|2404.54|2403.04|0
1628749200000|2021-08-12 06:20:00|2404.81|2403.31|2403.93|2402.43|2404.81|2403.31|2403.69|2402.19|0
1628749500000|2021-08-12 06:25:00|2403.94|2402.44|2403.91|2402.41|2404.27|2402.77|2403.43|2401.93|0
1628749800000|2021-08-12 06:30:00|2403.77|2402.27|2401.91|2400.51|2403.77|2402.27|2401.78|2400.38|4
1628750100000|2021-08-12 06:35:00|2402.03|2400.63|2400.41|2399.01|2402.03|2400.63|2399.78|2398.38|28
1628750400000|2021-08-12 06:40:00|2400.28|2398.88|2400.91|2399.51|2401.03|2399.63|2400.16|2398.76|9
1628750700000|2021-08-12 06:45:00|2401.03|2399.63|2400.91|2399.51|2401.03|2399.63|2400.41|2399.01|8
1628751000000|2021-08-12 06:50:00|2400.78|2399.38|2400.03|2398.63|2400.78|2399.38|2400.03|2398.63|5
1628751300000|2021-08-12 06:55:00|2400.08|2398.58|2401.17|2399.67|2401.39|2399.89|2399.7|2398.2|0
1628751600000|2021-08-12 07:00:00|2401.24|2399.74|2400.96|2400.46|2404.83|2404.33|2398.96|2398.46|2339
1628751900000|2021-08-12 07:05:00|2400.71|2400.21|2398.08|2397.58|2401.21|2400.71|2397.21|2396.71|1681
1628752200000|2021-08-12 07:10:00|2398.21|2397.71|2396.71|2396.21|2399.21|2398.71|2396.46|2395.96|1277
1628752500000|2021-08-12 07:15:00|2396.58|2396.08|2396.71|2396.21|2397.46|2396.96|2395.46|2394.96|1022
1628752800000|2021-08-12 07:20:00|2396.96|2396.46|2397.96|2397.46|2398.71|2398.21|2396.46|2395.96|1066
1628753100000|2021-08-12 07:25:00|2398.08|2397.58|2397.96|2397.46|2398.33|2397.83|2395.71|2395.21|853
1628753400000|2021-08-12 07:30:00|2398.33|2397.83|2396.21|2395.71|2398.71|2398.21|2396.21|2395.71|728
1628753700000|2021-08-12 07:35:00|2396.08|2395.58|2398.21|2397.71|2398.33|2397.83|2395.71|2395.21|948
1628754000000|2021-08-12 07:40:00|2398.44|2397.94|2399.44|2398.94|2399.44|2398.94|2397.56|2397.06|1734
1628754300000|2021-08-12 07:45:00|2399.19|2398.69|2399.44|2398.94|2399.69|2399.19|2397.94|2397.44|607
1628754600000|2021-08-12 07:50:00|2399.31|2398.81|2398.69|2398.19|2399.44|2398.94|2397.81|2397.31|495
1628754900000|2021-08-12 07:55:00|2398.56|2398.06|2398.44|2397.94|2399.94|2399.44|2398.19|2397.69|660
1628755200000|2021-08-12 08:00:00|2398.31|2397.81|2398.19|2397.69|2398.69|2398.19|2397.56|2397.06|327
1628755500000|2021-08-12 08:05:00|2398.06|2397.56|2397.44|2396.94|2399.44|2398.94|2397.19|2396.69|413
1628755800000|2021-08-12 08:10:00|2397.31|2396.81|2397.94|2397.44|2397.94|2397.44|2396.69|2396.19|454
1628756100000|2021-08-12 08:15:00|2398.19|2397.69|2397.69|2397.19|2398.44|2397.94|2397.19|2396.69|302
1628756400000|2021-08-12 08:20:00|2397.56|2397.06|2398.69|2398.19|2398.69|2398.19|2397.19|2396.69|215
1628756700000|2021-08-12 08:25:00|2398.44|2397.94|2398.94|2398.44|2399.31|2398.81|2398.19|2397.69|275
1628757000000|2021-08-12 08:30:00|2399.19|2398.69|2399.44|2398.94|2399.94|2399.44|2399.19|2398.69|255
1628757300000|2021-08-12 08:35:00|2399.56|2399.06|2398.31|2397.81|2399.56|2399.06|2397.94|2397.44|314
1628757600000|2021-08-12 08:40:00|2398.19|2397.69|2399.56|2399.06|2399.94|2399.44|2397.56|2397.06|490
1628757900000|2021-08-12 08:45:00|2399.44|2398.94|2399.69|2399.19|2399.94|2399.44|2398.44|2397.94|300
1628758200000|2021-08-12 08:50:00|2399.56|2399.06|2399.19|2398.69|2399.94|2399.44|2398.69|2398.19|314
1628758500000|2021-08-12 08:55:00|2399.44|2398.94|2399.44|2398.94|2400.06|2399.56|2399.19|2398.69|212
1628758800000|2021-08-12 09:00:00|2399.56|2399.06|2401.19|2400.69|2401.31|2400.81|2399.44|2398.94|326
1628759100000|2021-08-12 09:05:00|2401.06|2400.56|2400.81|2400.31|2401.44|2400.94|2400.44|2399.94|287
1628759400000|2021-08-12 09:10:00|2400.69|2400.19|2399.31|2398.81|2400.94|2400.44|2399.19|2398.69|357
1628759700000|2021-08-12 09:15:00|2399.19|2398.69|2399.69|2399.19|2399.94|2399.44|2398.69|2398.19|337
1628760000000|2021-08-12 09:20:00|2399.81|2399.31|2400.69|2400.19|2400.94|2400.44|2399.44|2398.94|256
1628760300000|2021-08-12 09:25:00|2400.81|2400.31|2399.69|2399.19|2400.81|2400.31|2399.19|2398.69|248
1628760600000|2021-08-12 09:30:00|2399.56|2399.06|2398.94|2398.44|2399.69|2399.19|2398.69|2398.19|237
1628760900000|2021-08-12 09:35:00|2399.06|2398.56|2398.69|2398.19|2399.19|2398.69|2397.94|2397.44|205
1628761200000|2021-08-12 09:40:00|2398.94|2398.44|2397.94|2397.44|2399.19|2398.69|2397.44|2396.94|343
1628761500000|2021-08-12 09:45:00|2397.81|2397.31|2398.44|2397.94|2398.44|2397.94|2397.81|2397.31|196
1628761800000|2021-08-12 09:50:00|2398.31|2397.81|2397.94|2397.44|2398.69|2398.19|2397.94|2397.44|149
1628762100000|2021-08-12 09:55:00|2398.19|2397.69|2399.69|2399.19|2400.06|2399.56|2398.19|2397.69|208
1628762400000|2021-08-12 10:00:00|2399.56|2399.06|2399.44|2398.94|2400.31|2399.81|2399.19|2398.69|424
1628762700000|2021-08-12 10:05:00|2399.31|2398.81|2398.44|2397.94|2399.44|2398.94|2398.31|2397.81|260
1628763000000|2021-08-12 10:10:00|2398.31|2397.81|2398.69|2398.19|2398.69|2398.19|2397.81|2397.31|274
1628763300000|2021-08-12 10:15:00|2398.56|2398.06|2397.94|2397.44|2398.69|2398.19|2397.69|2397.19|258
1628763600000|2021-08-12 10:20:00|2398.06|2397.56|2397.81|2397.31|2398.19|2397.69|2397.69|2397.19|260
1628763900000|2021-08-12 10:25:00|2397.69|2397.19|2397.69|2397.19|2398.31|2397.81|2397.44|2396.94|228
1628764200000|2021-08-12 10:30:00|2397.56|2397.06|2398.56|2398.06|2398.81|2398.31|2397.56|2397.06|230
1628764500000|2021-08-12 10:35:00|2398.44|2397.94|2399.19|2398.69|2399.31|2398.81|2398.44|2397.94|168
1628764800000|2021-08-12 10:40:00|2399.06|2398.56|2399.69|2399.19|2399.94|2399.44|2399.06|2398.56|157
1628765100000|2021-08-12 10:45:00|2399.56|2399.06|2399.94|2399.44|2400.19|2399.69|2399.56|2399.06|234
1628765400000|2021-08-12 10:50:00|2399.81|2399.31|2399.44|2398.94|2399.94|2399.44|2399.19|2398.69|178
1628765700000|2021-08-12 10:55:00|2399.31|2398.81|2399.69|2399.19|2399.69|2399.19|2398.94|2398.44|203
1628766000000|2021-08-12 11:00:00|2399.56|2399.06|2399.44|2398.94|2400.06|2399.56|2399.31|2398.81|156
1628766300000|2021-08-12 11:05:00|2399.31|2398.81|2399.69|2399.19|2399.81|2399.31|2399.19|2398.69|223
1628766600000|2021-08-12 11:10:00|2399.56|2399.06|2400.19|2399.69|2400.19|2399.69|2399.19|2398.69|387
1628766900000|2021-08-12 11:15:00|2400.06|2399.56|2399.69|2399.19|2400.19|2399.69|2399.44|2398.94|228
1628767200000|2021-08-12 11:20:00|2399.56|2399.06|2398.94|2398.44|2399.56|2399.06|2398.69|2398.19|134
1628767500000|2021-08-12 11:25:00|2399.06|2398.56|2398.94|2398.44|2399.19|2398.69|2398.69|2398.19|138
1628767800000|2021-08-12 11:30:00|2398.69|2398.19|2400.44|2399.94|2400.44|2399.94|2398.69|2398.19|252
1628768100000|2021-08-12 11:35:00|2400.69|2400.19|2400.69|2400.19|2400.94|2400.44|2400.56|2400.06|161
1628768400000|2021-08-12 11:40:00|2400.49|2399.99|2400.74|2400.24|2400.99|2400.49|2400.36|2399.86|144
1628768700000|2021-08-12 11:45:00|2400.86|2400.36|2400.49|2399.99|2400.99|2400.49|2400.24|2399.74|150
1628769000000|2021-08-12 11:50:00|2400.36|2399.86|2401.49|2400.99|2401.74|2401.24|2400.36|2399.86|241
1628769300000|2021-08-12 11:55:00|2401.36|2400.86|2401.24|2400.74|2401.61|2401.11|2401.24|2400.74|127
1628769600000|2021-08-12 12:00:00|2401.11|2400.61|2401.24|2400.74|2401.24|2400.74|2400.74|2400.24|202
1628769900000|2021-08-12 12:05:00|2401.11|2400.61|2401.74|2401.24|2402.24|2401.74|2400.99|2400.49|193
1628770200000|2021-08-12 12:10:00|2401.99|2401.49|2401.74|2401.24|2401.99|2401.49|2401.36|2400.86|202
1628770500000|2021-08-12 12:15:00|2401.61|2401.11|2401.74|2401.24|2402.24|2401.74|2401.61|2401.11|154
1628770800000|2021-08-12 12:20:00|2401.99|2401.49|2401.99|2401.49|2402.49|2401.99|2401.86|2401.36|248
1628771100000|2021-08-12 12:25:00|2402.11|2401.61|2402.24|2401.74|2402.49|2401.99|2401.86|2401.36|122
1628771400000|2021-08-12 12:30:00|2402.49|2401.99|2402.49|2401.99|2402.99|2402.49|2402.36|2401.86|239
1628771700000|2021-08-12 12:35:00|2402.36|2401.86|2402.99|2402.49|2402.99|2402.49|2401.99|2401.49|313
1628772000000|2021-08-12 12:40:00|2402.86|2402.36|2403.99|2403.49|2404.49|2403.99|2402.61|2402.11|526
1628772300000|2021-08-12 12:45:00|2404.11|2403.61|2402.49|2401.99|2404.11|2403.61|2402.24|2401.74|443
1628772600000|2021-08-12 12:50:00|2402.61|2402.11|2402.49|2401.99|2402.74|2402.24|2401.99|2401.49|297
1628772900000|2021-08-12 12:55:00|2402.36|2401.86|2402.49|2401.99|2402.74|2402.24|2402.24|2401.74|165
1628773200000|2021-08-12 13:00:00|2402.61|2402.11|2402.61|2402.11|2402.74|2402.24|2401.99|2401.49|235
1628773500000|2021-08-12 13:05:00|2402.74|2402.24|2403.74|2403.24|2404.24|2403.74|2402.61|2402.11|567
1628773800000|2021-08-12 13:10:00|2403.86|2403.36|2403.99|2403.49|2404.49|2403.99|2403.74|2403.24|499
1628774100000|2021-08-12 13:15:00|2404.11|2403.61|2404.36|2403.86|2404.49|2403.99|2403.49|2402.99|332
1628774400000|2021-08-12 13:20:00|2404.49|2403.99|2403.74|2403.24|2404.61|2404.11|2403.74|2403.24|218
1628774700000|2021-08-12 13:25:00|2403.86|2403.36|2403.99|2403.49|2404.11|2403.61|2403.61|2403.11|465
1628775000000|2021-08-12 13:30:00|2403.86|2403.36|2402.74|2402.24|2403.99|2403.49|2401.74|2401.24|1479
1628775300000|2021-08-12 13:35:00|2402.49|2401.99|2400.49|2399.99|2402.74|2402.24|2400.49|2399.99|909
1628775600000|2021-08-12 13:40:00|2400.61|2400.11|2401.49|2400.99|2401.49|2400.99|2400.61|2400.11|577
1628775900000|2021-08-12 13:45:00|2401.24|2400.74|2402.49|2401.99|2402.74|2402.24|2401.11|2400.61|539
1628776200000|2021-08-12 13:50:00|2402.61|2402.11|2401.99|2401.49|2403.24|2402.74|2401.86|2401.36|438
1628776500000|2021-08-12 13:55:00|2401.86|2401.36|2402.36|2401.86|2403.24|2402.74|2401.74|2401.24|516
1628776800000|2021-08-12 14:00:00|2402.24|2401.74|2403.99|2403.49|2404.11|2403.61|2401.99|2401.49|842
1628777100000|2021-08-12 14:05:00|2403.86|2403.36|2403.24|2402.74|2403.86|2403.36|2402.61|2402.11|647
1628777400000|2021-08-12 14:10:00|2403.52|2403.02|2403.77|2403.27|2403.77|2403.27|2403.02|2402.52|505
1628777700000|2021-08-12 14:15:00|2403.64|2403.14|2403.52|2403.02|2404.52|2404.02|2403.27|2402.77|393
1628778000000|2021-08-12 14:20:00|2403.39|2402.89|2404.27|2403.77|2404.27|2403.77|2403.02|2402.52|284
1628778300000|2021-08-12 14:25:00|2404.39|2403.89|2405.27|2404.77|2405.39|2404.89|2404.27|2403.77|387
1628778600000|2021-08-12 14:30:00|2405.14|2404.64|2406.52|2406.02|2407.02|2406.52|2405.02|2404.52|595
1628778900000|2021-08-12 14:35:00|2406.77|2406.27|2406.52|2406.02|2406.77|2406.27|2405.77|2405.27|429
1628779200000|2021-08-12 14:40:00|2406.39|2405.89|2405.52|2405.02|2406.52|2406.02|2405.27|2404.77|358
1628779500000|2021-08-12 14:45:00|2405.39|2404.89|2404.77|2404.27|2405.77|2405.27|2404.52|2404.02|343
1628779800000|2021-08-12 14:50:00|2404.89|2404.39|2405.27|2404.77|2405.39|2404.89|2404.89|2404.39|394
1628780100000|2021-08-12 14:55:00|2405.02|2404.52|2405.52|2405.02|2405.52|2405.02|2405.02|2404.52|450
1628780400000|2021-08-12 15:00:00|2405.27|2404.77|2404.27|2403.77|2405.52|2405.02|2404.14|2403.64|578
1628780700000|2021-08-12 15:05:00|2404.39|2403.89|2404.39|2403.89|2404.77|2404.27|2403.77|2403.27|316
1628781000000|2021-08-12 15:10:00|2404.27|2403.77|2404.27|2403.77|2404.77|2404.27|2404.02|2403.52|521
1628781300000|2021-08-12 15:15:00|2404.39|2403.89|2404.77|2404.27|2405.52|2405.02|2404.27|2403.77|820
1628781600000|2021-08-12 15:20:00|2404.89|2404.39|2405.95|2404.45|2406.14|2405.64|2404.27|2403.77|1500
1628781900000|2021-08-12 15:25:00|2406.14|2404.64|2406.08|2404.58|2406.68|2405.18|2405.76|2404.26|312
1628782200000|2021-08-12 15:30:00|2406.27|2404.77|2405.22|2403.82|2406.27|2404.77|2404.47|2403.07|133
1628782500000|2021-08-12 15:35:00|2405.09|2403.69|2407.09|2405.69|2407.72|2406.32|2404.84|2403.44|103
1628782800000|2021-08-12 15:40:00|2407.22|2405.82|2407.34|2405.94|2407.47|2406.07|2406.59|2405.19|23
1628783100000|2021-08-12 15:45:00|2407.22|2405.82|2407.34|2405.94|2407.72|2406.32|2406.47|2405.07|18
1628783400000|2021-08-12 15:50:00|2407.22|2405.82|2406.59|2405.19|2407.59|2406.19|2406.09|2404.69|9
1628783700000|2021-08-12 15:55:00|2407.09|2405.69|2406.64|2405.14|2407.09|2405.69|2406.34|2404.94|6
1628784000000|2021-08-12 16:00:00|2406.68|2405.18|2406.69|2405.19|2407.29|2405.79|2406.65|2405.15|0
1628784300000|2021-08-12 16:05:00|2406.65|2405.15|2407.45|2405.95|2407.64|2406.14|2406.65|2405.15|0
1628784600000|2021-08-12 16:10:00|2407.41|2405.91|2407.64|2406.14|2407.87|2406.37|2407.33|2405.83|0
1628784900000|2021-08-12 16:15:00|2407.62|2406.12|2407.17|2405.67|2407.62|2406.12|2406.46|2404.96|0
1628785200000|2021-08-12 16:20:00|2407.07|2405.57|2407.07|2405.57|2407.3|2405.8|2406.77|2405.27|0
1628785500000|2021-08-12 16:25:00|2407.26|2405.76|2407.64|2406.14|2407.87|2406.37|2407.07|2405.57|0
1628785800000|2021-08-12 16:30:00|2407.68|2406.18|2407.91|2406.41|2407.95|2406.45|2407.61|2406.11|0
1628786100000|2021-08-12 16:35:00|2407.95|2406.45|2407.43|2405.93|2407.95|2406.45|2407.39|2405.89|0
1628786400000|2021-08-12 16:40:00|2407.39|2405.89|2407.2|2405.7|2407.43|2405.93|2406.93|2405.43|0
1628786700000|2021-08-12 16:45:00|2407.16|2405.66|2407.23|2405.73|2407.61|2406.11|2407.12|2405.62|0
1628787000000|2021-08-12 16:50:00|2407.19|2405.69|2407.06|2405.56|2407.49|2405.99|2407.06|2405.56|0
1628787300000|2021-08-12 16:55:00|2406.96|2405.46|2407.34|2405.84|2407.38|2405.88|2406.96|2405.46|0
1628787600000|2021-08-12 17:00:00|2407.3|2405.8|2406.88|2405.38|2407.34|2405.84|2406.5|2405|0
1628787900000|2021-08-12 17:05:00|2406.85|2405.35|2406.96|2405.46|2407.11|2405.61|2406.65|2405.15|0
1628788200000|2021-08-12 17:10:00|2406.92|2405.42|2406.69|2405.19|2406.96|2405.46|2406.65|2405.15|0
1628788500000|2021-08-12 17:15:00|2406.65|2405.15|2406.65|2405.15|2406.99|2405.49|2406.57|2405.07|0
1628788800000|2021-08-12 17:20:00|2406.69|2405.19|2406.96|2405.46|2407.26|2405.76|2406.42|2404.92|0
1628789100000|2021-08-12 17:25:00|2406.92|2405.42|2406.87|2405.37|2406.99|2405.49|2406.77|2405.27|0
1628789400000|2021-08-12 17:30:00|2406.83|2405.33|2406.91|2405.41|2407.14|2405.64|2406.83|2405.33|0
1628789700000|2021-08-12 17:35:00|2406.95|2405.45|2406.93|2405.43|2406.95|2405.45|2406.66|2405.16|0
1628790000000|2021-08-12 17:40:00|2406.94|2405.44|2406.7|2405.2|2407.27|2405.77|2406.66|2405.16|0
1628790300000|2021-08-12 17:45:00|2406.66|2405.16|2406.66|2405.16|2406.93|2405.43|2406.43|2404.93|0
1628790600000|2021-08-12 17:50:00|2406.64|2405.14|2406.77|2405.27|2407|2405.5|2406.2|2404.7|0
1628790900000|2021-08-12 17:55:00|2406.81|2405.31|2406.47|2404.97|2407.04|2405.54|2406.47|2404.97|0
1628791200000|2021-08-12 18:00:00|2406.51|2405.01|2406.7|2405.2|2406.7|2405.2|2406.16|2404.66|0
1628791500000|2021-08-12 18:05:00|2406.6|2405.1|2406.77|2405.27|2406.96|2405.46|2406.51|2405.01|0
1628791800000|2021-08-12 18:10:00|2406.87|2405.37|2407.04|2405.54|2407.04|2405.54|2406.87|2405.37|0
1628792100000|2021-08-12 18:15:00|2407|2405.5|2407.61|2406.11|2407.8|2406.3|2407|2405.5|0
1628792400000|2021-08-12 18:20:00|2407.8|2406.3|2407.73|2406.23|2407.85|2406.35|2407.51|2406.01|0
1628792700000|2021-08-12 18:25:00|2407.7|2406.2|2407.54|2406.04|2407.77|2406.27|2407.16|2405.66|0
1628793000000|2021-08-12 18:30:00|2407.73|2406.23|2407.62|2406.12|2407.89|2406.39|2407.51|2406.01|0
1628793300000|2021-08-12 18:35:00|2407.66|2406.16|2407.93|2406.43|2407.96|2406.46|2407.62|2406.12|0
1628793600000|2021-08-12 18:40:00|2407.96|2406.46|2407.66|2406.16|2407.99|2406.49|2407.58|2406.08|0
1628793900000|2021-08-12 18:45:00|2407.68|2406.18|2407.93|2406.43|2407.96|2406.46|2407.68|2406.18|0
1628794200000|2021-08-12 18:50:00|2407.91|2406.41|2408.32|2406.82|2408.32|2406.82|2407.74|2406.24|0
1628794500000|2021-08-12 18:55:00|2408.36|2406.86|2408.36|2406.86|2408.39|2406.89|2408.28|2406.78|0
1628794800000|2021-08-12 19:00:00|2408.39|2406.89|2408.2|2406.7|2408.47|2406.97|2408.2|2406.7|0
1628795100000|2021-08-12 19:05:00|2408.24|2406.74|2408.31|2406.81|2408.66|2407.16|2408.2|2406.7|0
1628795400000|2021-08-12 19:10:00|2408.35|2406.85|2408.38|2406.88|2408.42|2406.92|2408.3|2406.8|0
1628795700000|2021-08-12 19:15:00|2408.34|2406.84|2408.41|2406.91|2408.43|2406.93|2408.11|2406.61|0
1628796000000|2021-08-12 19:20:00|2408.45|2406.95|2408.42|2406.92|2408.76|2407.26|2408.23|2406.73|0
1628796300000|2021-08-12 19:25:00|2408.38|2406.88|2408.48|2406.98|2408.52|2407.02|2408.11|2406.61|0
1628796600000|2021-08-12 19:30:00|2408.45|2406.95|2409|2407.5|2409|2407.5|2408.14|2406.64|0
1628796900000|2021-08-12 19:35:00|2408.99|2407.49|2409.94|2408.44|2409.94|2408.44|2408.95|2407.45|0
1628797200000|2021-08-12 19:40:00|2409.87|2408.37|2408.28|2406.78|2410.14|2408.64|2408.06|2406.56|0
1628797500000|2021-08-12 19:45:00|2408.47|2406.97|2408.85|2407.35|2408.85|2407.35|2408.17|2406.67|0
1628797800000|2021-08-12 19:50:00|2408.7|2407.2|2408.72|2407.22|2409.57|2408.07|2408.24|2406.74|0
1628798100000|2021-08-12 19:55:00|2408.76|2407.26|2408.21|2406.71|2408.99|2407.49|2407.77|2406.27|0
1628798400000|2021-08-12 20:00:00|2408.19|2406.69|2407.68|2406.18|2408.19|2406.69|2407.11|2405.61|0
1628798700000|2021-08-12 20:05:00|2407.66|2406.16|2407.36|2405.86|2407.68|2406.18|2407.26|2405.76|0
1628799000000|2021-08-12 20:10:00|2407.37|2405.87|2407.47|2405.97|2407.47|2405.97|2407.26|2405.76|0
1628799300000|2021-08-12 20:15:00|2407.48|2405.98|2407.57|2406.07|2407.68|2406.18|2407.48|2405.98|0
1628799600000|2021-08-12 20:20:00|2407.55|2406.05|2407.63|2406.13|2407.63|2406.13|2407.46|2405.96|0
1628799900000|2021-08-12 20:25:00|2407.68|2406.18|2407.57|2406.07|2407.68|2406.18|2407.57|2406.07|0
1628800200000|2021-08-12 20:30:00|2407.59|2406.09|2407.78|2406.28|2407.78|2406.28|2407.57|2406.07|0
1628800500000|2021-08-12 20:35:00|2407.79|2406.29|2407.96|2406.46|2408.07|2406.57|2407.79|2406.29|0
1628800800000|2021-08-12 20:40:00|2407.97|2406.47|2407.96|2406.46|2408.07|2406.57|2407.96|2406.46|0
1628801100000|2021-08-12 20:45:00|2407.94|2406.44|2407.82|2406.32|2408.17|2406.67|2407.82|2406.32|0
1628801400000|2021-08-12 20:50:00|2407.83|2406.33|2408.07|2406.57|2408.17|2406.67|2407.83|2406.33|0
1628801700000|2021-08-12 20:55:00|2408.09|2406.59|2408.15|2406.65|2408.32|2406.82|2408.06|2406.56|0
1628802000000|2021-08-12 21:00:00|2408.19|2406.69|2408.15|2406.65|2408.28|2406.78|2408.15|2406.65|0
1628802300000|2021-08-12 21:05:00|2408.19|2406.69|2408.15|2406.65|2408.23|2406.73|2408.1|2406.6|0
1628802600000|2021-08-12 21:10:00|2408.06|2406.56|2408.32|2406.82|2408.32|2406.82|2408.02|2406.52|0
1628802900000|2021-08-12 21:15:00|2408.15|2406.65|2408.15|2406.65|2408.28|2406.78|2408.06|2406.56|0
1628803200000|2021-08-12 21:20:00|2408.1|2406.6|2408.19|2406.69|2408.23|2406.73|2408.1|2406.6|0
1628803500000|2021-08-12 21:25:00|2408.15|2406.65|2408.1|2406.6|2408.15|2406.65|2408.1|2406.6|0
1628803800000|2021-08-12 21:30:00|2408.06|2406.56|2408.19|2406.69|2408.19|2406.69|2408.06|2406.56|0
1628804100000|2021-08-12 21:35:00|2408.23|2406.73|2408.06|2406.56|2408.32|2406.82|2408.06|2406.56|0
1628804400000|2021-08-12 21:40:00|2408.02|2406.52|2407.98|2406.48|2408.02|2406.52|2407.98|2406.48|0
1628804700000|2021-08-12 21:45:00|2407.93|2406.43|2408.02|2406.52|2408.06|2406.56|2407.93|2406.43|0
1628805000000|2021-08-12 21:50:00|2408.06|2406.56|2408.06|2406.56|2408.06|2406.56|2408.02|2406.52|0
1628805300000|2021-08-12 21:55:00|2408.1|2406.6|2408.1|2406.6|2408.1|2406.6|2408.06|2406.56|0
1628805600000|2021-08-12 22:00:00|2408.05|2406.55|2407.28|2405.78|2408.21|2406.71|2407.23|2405.73|0
1628805900000|2021-08-12 22:05:00|2407.26|2405.76|2407.27|2405.77|2407.38|2405.88|2407.17|2405.67|0
1628806200000|2021-08-12 22:10:00|2407.25|2405.75|2407.17|2405.67|2407.27|2405.77|2407.02|2405.52|0
1628806500000|2021-08-12 22:15:00|2407.19|2405.69|2407.17|2405.67|2407.48|2405.98|2407.02|2405.52|0
1628806800000|2021-08-12 22:20:00|2407.15|2405.65|2407.25|2405.75|2407.25|2405.75|2407|2405.5|0
1628807100000|2021-08-12 22:25:00|2407.24|2405.74|2407.25|2405.75|2407.25|2405.75|2407|2405.5|0
1628807400000|2021-08-12 22:30:00|2407.23|2405.73|2407.25|2405.75|2407.25|2405.75|2407.15|2405.65|0
1628807700000|2021-08-12 22:35:00|2407.27|2405.77|2407.46|2405.96|2407.51|2406.01|2407.25|2405.75|0
1628808000000|2021-08-12 22:40:00|2407.48|2405.98|2407.57|2406.07|2407.57|2406.07|2407.46|2405.96|0
1628808300000|2021-08-12 22:45:00|2407.56|2406.06|2407.46|2405.96|2407.57|2406.07|2407.46|2405.96|0
1628808600000|2021-08-12 22:50:00|2407.45|2405.95|2407.46|2405.96|2407.46|2405.96|2407.36|2405.86|0
1628808900000|2021-08-12 22:55:00|2407.44|2405.94|2407.25|2405.75|2407.44|2405.94|2407.25|2405.75|0
1628809200000|2021-08-12 23:00:00|2407.27|2405.77|2407|2405.5|2407.36|2405.86|2407|2405.5|0
1628809500000|2021-08-12 23:05:00|2407.02|2405.52|2407.15|2405.65|2407.25|2405.75|2407.02|2405.52|0
1628809800000|2021-08-12 23:10:00|2407.17|2405.67|2407.36|2405.86|2407.36|2405.86|2407.05|2405.55|0
1628810100000|2021-08-12 23:15:00|2407.35|2405.85|2407.36|2405.86|2407.36|2405.86|2407.25|2405.75|0
1628810400000|2021-08-12 23:20:00|2407.35|2405.85|2407.15|2405.65|2407.36|2405.86|2407.15|2405.65|0
1628810700000|2021-08-12 23:25:00|2407.16|2405.66|2407.46|2405.96|2407.46|2405.96|2407.16|2405.66|0
1628811000000|2021-08-12 23:30:00|2407.45|2405.95|2407|2405.5|2407.45|2405.95|2407|2405.5|0
1628811300000|2021-08-12 23:35:00|2407.02|2405.52|2407|2405.5|2407.15|2405.65|2406.9|2405.4|0
1628811600000|2021-08-12 23:40:00|2407.02|2405.52|2406.79|2405.29|2407.15|2405.65|2406.79|2405.29|0
1628811900000|2021-08-12 23:45:00|2406.81|2405.31|2406.79|2405.29|2406.9|2405.4|2406.58|2405.08|0
1628812200000|2021-08-12 23:50:00|2406.78|2405.28|2406.9|2405.4|2407|2405.5|2406.58|2405.08|0
1628812500000|2021-08-12 23:55:00|2406.88|2405.38|2406.69|2405.19|2406.9|2405.4|2406.69|2405.19|0
1628812800000|2021-08-13 00:00:00|2406.71|2405.21|2406.69|2405.19|2406.84|2405.34|2406.58|2405.08|0
1628813100000|2021-08-13 00:05:00|2406.71|2405.21|2406.38|2404.88|2406.79|2405.29|2406.24|2404.74|0
1628813400000|2021-08-13 00:10:00|2406.39|2404.89|2406.38|2404.88|2406.59|2405.09|2406.13|2404.63|0
1628813700000|2021-08-13 00:15:00|2406.39|2404.89|2407.02|2405.52|2407.7|2406.2|2406.39|2404.89|0
1628814000000|2021-08-13 00:20:00|2406.99|2405.49|2406.78|2405.28|2407.04|2405.54|2406.29|2404.79|0
1628814300000|2021-08-13 00:25:00|2406.86|2405.36|2406.59|2405.09|2407.02|2405.52|2405.85|2404.35|0
1628814600000|2021-08-13 00:30:00|2406.82|2405.32|2407.58|2406.08|2407.59|2406.09|2406.82|2405.32|0
1628814900000|2021-08-13 00:35:00|2407.68|2406.18|2406.62|2405.12|2407.69|2406.19|2406.62|2405.12|0
1628815200000|2021-08-13 00:40:00|2406.6|2405.1|2406.39|2404.89|2406.62|2405.12|2406.11|2404.61|0
1628815500000|2021-08-13 00:45:00|2406.46|2404.96|2406.38|2404.88|2406.63|2405.13|2406.15|2404.65|0
1628815800000|2021-08-13 00:50:00|2406.42|2404.92|2406|2404.5|2406.96|2405.46|2405.67|2404.17|0
1628816100000|2021-08-13 00:55:00|2406.04|2404.54|2406.84|2405.34|2406.87|2405.37|2405.9|2404.4|0
1628816400000|2021-08-13 01:00:00|2406.86|2405.36|2406.12|2404.62|2406.86|2405.36|2406.12|2404.62|0
1628816700000|2021-08-13 01:05:00|2406.11|2404.61|2406.35|2404.85|2406.47|2404.97|2406.11|2404.61|0
1628817000000|2021-08-13 01:10:00|2406.34|2404.84|2406.09|2404.59|2406.57|2405.07|2406.09|2404.59|0
1628817300000|2021-08-13 01:15:00|2406.06|2404.56|2405.66|2404.16|2406.06|2404.56|2405.17|2403.67|0
1628817600000|2021-08-13 01:20:00|2405.65|2404.15|2405.89|2404.39|2405.89|2404.39|2405.41|2403.91|0
1628817900000|2021-08-13 01:25:00|2405.88|2404.38|2405.66|2404.16|2406.13|2404.63|2405.41|2403.91|0
1628818200000|2021-08-13 01:30:00|2405.65|2404.15|2406.38|2404.88|2406.63|2405.13|2405.64|2404.14|0
1628818500000|2021-08-13 01:35:00|2406.39|2404.89|2406.4|2404.9|2406.87|2405.37|2405.64|2404.14|0
1628818800000|2021-08-13 01:40:00|2406.41|2404.91|2406.64|2405.14|2406.64|2405.14|2405.9|2404.4|0
1628819100000|2021-08-13 01:45:00|2406.68|2405.18|2406.18|2404.68|2407.13|2405.63|2406.15|2404.65|0
1628819400000|2021-08-13 01:50:00|2406.16|2404.66|2406.16|2404.66|2406.52|2405.02|2406.16|2404.66|0
1628819700000|2021-08-13 01:55:00|2406.13|2404.63|2406.63|2405.13|2406.64|2405.14|2406.02|2404.52|0
1628820000000|2021-08-13 02:00:00|2406.64|2405.14|2406.63|2405.13|2406.87|2405.37|2406.38|2404.88|0
1628820300000|2021-08-13 02:05:00|2406.64|2405.14|2407.12|2405.62|2407.36|2405.86|2406.64|2405.14|0
1628820600000|2021-08-13 02:10:00|2407.1|2405.6|2407.38|2405.88|2407.38|2405.88|2406.87|2405.37|0
1628820900000|2021-08-13 02:15:00|2407.41|2405.91|2408.13|2406.63|2408.23|2406.73|2407.38|2405.88|0
1628821200000|2021-08-13 02:20:00|2408.12|2406.62|2407.9|2406.4|2408.23|2406.73|2407.64|2406.14|0
1628821500000|2021-08-13 02:25:00|2407.97|2406.47|2407.4|2405.9|2408.13|2406.63|2407.39|2405.89|0
1628821800000|2021-08-13 02:30:00|2407.41|2405.91|2406.86|2405.36|2407.51|2406.01|2406.72|2405.22|0
1628822100000|2021-08-13 02:35:00|2406.83|2405.33|2407.09|2405.59|2407.09|2405.59|2406.62|2405.12|0
1628822400000|2021-08-13 02:40:00|2407.08|2405.58|2407.07|2405.57|2407.33|2405.83|2406.59|2405.09|0
1628822700000|2021-08-13 02:45:00|2406.99|2405.49|2406.86|2405.36|2407.12|2405.62|2406.6|2405.1|0
1628823000000|2021-08-13 02:50:00|2406.85|2405.35|2406.2|2404.7|2406.96|2405.46|2406.2|2404.7|0
1628823300000|2021-08-13 02:55:00|2406.17|2404.67|2405.62|2404.12|2406.2|2404.7|2405.48|2403.98|0
1628823600000|2021-08-13 03:00:00|2405.63|2404.13|2406.84|2405.34|2406.84|2405.34|2405.62|2404.12|0
1628823900000|2021-08-13 03:05:00|2406.83|2405.33|2406.61|2405.11|2406.83|2405.33|2406.35|2404.85|0
1628824200000|2021-08-13 03:10:00|2406.48|2404.98|2406.6|2405.1|2406.84|2405.34|2406.47|2404.97|0
1628824500000|2021-08-13 03:15:00|2406.61|2405.11|2406.71|2405.21|2406.86|2405.36|2406.61|2405.11|0
1628824800000|2021-08-13 03:20:00|2406.61|2405.11|2406.6|2405.1|2406.61|2405.11|2406.35|2404.85|0
1628825100000|2021-08-13 03:25:00|2406.61|2405.11|2406.86|2405.36|2407.1|2405.6|2406.6|2405.1|0
1628825400000|2021-08-13 03:30:00|2406.85|2405.35|2407.09|2405.59|2407.2|2405.7|2406.84|2405.34|0
1628825700000|2021-08-13 03:35:00|2407.1|2405.6|2407.34|2405.84|2407.35|2405.85|2407.09|2405.59|0
1628826000000|2021-08-13 03:40:00|2407.26|2405.76|2407.57|2406.07|2407.57|2406.07|2407.09|2405.59|0
1628826300000|2021-08-13 03:45:00|2407.53|2406.03|2407.58|2406.08|2407.81|2406.31|2407.44|2405.94|0
1628826600000|2021-08-13 03:50:00|2407.62|2406.12|2407.6|2406.1|2407.81|2406.31|2407.58|2406.08|0
1628826900000|2021-08-13 03:55:00|2407.58|2406.08|2407.58|2406.08|2407.59|2406.09|2407.45|2405.95|0
1628827200000|2021-08-13 04:00:00|2407.57|2406.07|2407.58|2406.08|2407.7|2406.2|2407.34|2405.84|0
1628827500000|2021-08-13 04:05:00|2407.59|2406.09|2407.34|2405.84|2407.59|2406.09|2407.19|2405.69|0
1628827800000|2021-08-13 04:10:00|2407.41|2405.91|2407.44|2405.94|2407.59|2406.09|2407.34|2405.84|0
1628828100000|2021-08-13 04:15:00|2407.4|2405.9|2407.34|2405.84|2407.59|2406.09|2407.34|2405.84|0
1628828400000|2021-08-13 04:20:00|2407.35|2405.85|2407.35|2405.85|2407.59|2406.09|2407.35|2405.85|0
1628828700000|2021-08-13 04:25:00|2407.43|2405.93|2407.6|2406.1|2407.83|2406.33|2407.35|2405.85|0
1628829000000|2021-08-13 04:30:00|2407.64|2406.14|2407.6|2406.1|2407.96|2406.46|2407.35|2405.85|0
1628829300000|2021-08-13 04:35:00|2407.59|2406.09|2407.59|2406.09|2407.59|2406.09|2407.45|2405.95|0
1628829600000|2021-08-13 04:40:00|2407.55|2406.05|2407.6|2406.1|2407.6|2406.1|2407.45|2405.95|0
1628829900000|2021-08-13 04:45:00|2407.53|2406.03|2407.37|2405.87|2407.53|2406.03|2407.35|2405.85|0
1628830200000|2021-08-13 04:50:00|2407.4|2405.9|2407.39|2405.89|2407.47|2405.97|2407.22|2405.72|0
1628830500000|2021-08-13 04:55:00|2407.4|2405.9|2407.16|2405.66|2407.41|2405.91|2406.92|2405.42|0
1628830800000|2021-08-13 05:00:00|2407.39|2405.89|2407.42|2405.92|2407.42|2405.92|2407.16|2405.66|0
1628831100000|2021-08-13 05:05:00|2407.41|2405.91|2407.16|2405.66|2407.42|2405.92|2407.15|2405.65|0
1628831400000|2021-08-13 05:10:00|2407.15|2405.65|2406.93|2405.43|2407.16|2405.66|2406.91|2405.41|0
1628831700000|2021-08-13 05:15:00|2406.92|2405.42|2406.69|2405.19|2406.93|2405.43|2406.44|2404.94|0
1628832000000|2021-08-13 05:20:00|2406.65|2405.15|2406.39|2404.89|2406.69|2405.19|2405.9|2404.4|0
1628832300000|2021-08-13 05:25:00|2406.4|2404.9|2406.39|2404.89|2406.64|2405.14|2406.38|2404.88|0
1628832600000|2021-08-13 05:30:00|2406.4|2404.9|2406.37|2404.87|2406.64|2405.14|2406.25|2404.75|0
1628832900000|2021-08-13 05:35:00|2406.35|2404.85|2406.47|2404.97|2406.61|2405.11|2406.35|2404.85|0
1628833200000|2021-08-13 05:40:00|2406.46|2404.96|2406.35|2404.85|2406.6|2405.1|2406.12|2404.62|0
1628833500000|2021-08-13 05:45:00|2406.34|2404.84|2406.47|2404.97|2406.47|2404.97|2406.09|2404.59|0
1628833800000|2021-08-13 05:50:00|2406.5|2405|2406.61|2405.11|2406.85|2405.35|2406.5|2405|0
1628834100000|2021-08-13 05:55:00|2406.68|2405.18|2406.63|2405.13|2406.87|2405.37|2406.39|2404.89|0
1628834400000|2021-08-13 06:00:00|2406.56|2405.06|2406.41|2404.91|2406.65|2405.15|2405.45|2403.95|0
1628834700000|2021-08-13 06:05:00|2406.37|2404.87|2405.7|2404.2|2406.41|2404.91|2405.44|2403.94|0
1628835000000|2021-08-13 06:10:00|2405.69|2404.19|2405.23|2403.73|2406.41|2404.91|2405.22|2403.72|0
1628835300000|2021-08-13 06:15:00|2405.19|2403.69|2405.88|2404.38|2405.99|2404.49|2404.79|2403.29|0
1628835600000|2021-08-13 06:20:00|2405.89|2404.39|2405.82|2404.32|2405.89|2404.39|2405.34|2403.84|0
1628835900000|2021-08-13 06:25:00|2405.75|2404.25|2406.11|2404.61|2406.12|2404.62|2405.59|2404.09|0
1628836200000|2021-08-13 06:30:00|2406.12|2404.62|2407.47|2406.07|2407.47|2406.07|2405.88|2404.38|3
1628836500000|2021-08-13 06:35:00|2407.59|2406.19|2407.97|2406.57|2408.09|2406.69|2407.59|2406.19|7
1628836800000|2021-08-13 06:40:00|2408.22|2406.82|2406.47|2405.07|2408.22|2406.82|2406.47|2405.07|2
1628837100000|2021-08-13 06:45:00|2406.72|2405.32|2407.09|2405.69|2407.72|2406.32|2406.72|2405.32|1
1628837400000|2021-08-13 06:50:00|2407.22|2405.82|2406.84|2405.44|2407.34|2405.94|2406.84|2405.44|6
1628837700000|2021-08-13 06:55:00|2406.89|2405.39|2406.22|2404.72|2407.14|2405.64|2405.98|2404.48|0
1628838000000|2021-08-13 07:00:00|2406.23|2404.73|2407.64|2407.14|2409.39|2408.89|2404.77|2404.27|1803
1628838300000|2021-08-13 07:05:00|2407.77|2407.27|2410.52|2410.02|2412.27|2411.77|2407.77|2407.27|1854
1628838600000|2021-08-13 07:10:00|2410.64|2410.14|2408.77|2408.27|2410.77|2410.27|2407.77|2407.27|1156
1628838900000|2021-08-13 07:15:00|2408.89|2408.39|2408.27|2407.77|2410.52|2410.02|2408.02|2407.52|891
1628839200000|2021-08-13 07:20:00|2408.39|2407.89|2407.77|2407.27|2409.77|2409.27|2407.27|2406.77|612
1628839500000|2021-08-13 07:25:00|2407.64|2407.14|2407.52|2407.02|2408.02|2407.52|2406.77|2406.27|674
1628839800000|2021-08-13 07:30:00|2407.39|2406.89|2407.77|2407.27|2408.02|2407.52|2406.77|2406.27|515
1628840100000|2021-08-13 07:35:00|2407.89|2407.39|2409.52|2409.02|2409.77|2409.27|2407.89|2407.39|594
1628840400000|2021-08-13 07:40:00|2409.61|2409.11|2408.11|2407.61|2409.61|2409.11|2407.61|2407.11|405
1628840700000|2021-08-13 07:45:00|2407.98|2407.48|2408.11|2407.61|2408.36|2407.86|2407.36|2406.86|355
1628841000000|2021-08-13 07:50:00|2407.86|2407.36|2410.86|2410.36|2410.86|2410.36|2407.86|2407.36|460
1628841300000|2021-08-13 07:55:00|2410.73|2410.23|2409.36|2408.86|2410.73|2410.23|2409.11|2408.61|450
1628841600000|2021-08-13 08:00:00|2409.48|2408.98|2410.86|2410.36|2411.11|2410.61|2409.48|2408.98|494
1628841900000|2021-08-13 08:05:00|2410.61|2410.11|2410.61|2410.11|2411.23|2410.73|2410.11|2409.61|445
1628842200000|2021-08-13 08:10:00|2410.36|2409.86|2410.86|2410.36|2411.11|2410.61|2409.61|2409.11|275
1628842500000|2021-08-13 08:15:00|2410.73|2410.23|2410.86|2410.36|2411.61|2411.11|2410.36|2409.86|215
1628842800000|2021-08-13 08:20:00|2410.73|2410.23|2409.86|2409.36|2410.73|2410.23|2409.73|2409.23|199
1628843100000|2021-08-13 08:25:00|2410.11|2409.61|2409.73|2409.23|2410.36|2409.86|2409.61|2409.11|178
1628843400000|2021-08-13 08:30:00|2409.61|2409.11|2411.86|2411.36|2411.86|2411.36|2409.61|2409.11|322
1628843700000|2021-08-13 08:35:00|2411.98|2411.48|2411.36|2410.86|2412.48|2411.98|2410.86|2410.36|306
1628844000000|2021-08-13 08:40:00|2411.23|2410.73|2411.86|2411.36|2411.86|2411.36|2410.36|2409.86|225
1628844300000|2021-08-13 08:45:00|2411.61|2411.11|2411.98|2411.48|2412.48|2411.98|2411.36|2410.86|245
1628844600000|2021-08-13 08:50:00|2411.86|2411.36|2411.61|2411.11|2412.36|2411.86|2411.36|2410.86|186
1628844900000|2021-08-13 08:55:00|2411.36|2410.86|2412.11|2411.61|2412.11|2411.61|2411.36|2410.86|134
1628845200000|2021-08-13 09:00:00|2412.23|2411.73|2411.86|2411.36|2412.86|2412.36|2411.73|2411.23|369
1628845500000|2021-08-13 09:05:00|2411.73|2411.23|2411.11|2410.61|2412.23|2411.73|2410.61|2410.11|397
1628845800000|2021-08-13 09:10:00|2410.86|2410.36|2411.23|2410.73|2411.61|2411.11|2410.86|2410.36|314
1628846100000|2021-08-13 09:15:00|2411.11|2410.61|2410.86|2410.36|2411.61|2411.11|2410.73|2410.23|232
1628846400000|2021-08-13 09:20:00|2410.73|2410.23|2409.48|2408.98|2410.86|2410.36|2409.36|2408.86|403
1628846700000|2021-08-13 09:25:00|2409.36|2408.86|2410.23|2409.73|2410.86|2410.36|2409.36|2408.86|245
1628847000000|2021-08-13 09:30:00|2410.11|2409.61|2411.11|2410.61|2411.48|2410.98|2410.11|2409.61|240
1628847300000|2021-08-13 09:35:00|2411.23|2410.73|2410.36|2409.86|2411.23|2410.73|2410.11|2409.61|338
1628847600000|2021-08-13 09:40:00|2410.23|2409.73|2410.86|2410.36|2411.23|2410.73|2410.11|2409.61|176
1628847900000|2021-08-13 09:45:00|2410.98|2410.48|2411.61|2411.11|2411.98|2411.48|2410.61|2410.11|349
1628848200000|2021-08-13 09:50:00|2411.73|2411.23|2411.61|2411.11|2411.98|2411.48|2411.11|2410.61|320
1628848500000|2021-08-13 09:55:00|2411.73|2411.23|2411.61|2411.11|2411.86|2411.36|2411.36|2410.86|315
1628848800000|2021-08-13 10:00:00|2411.48|2410.98|2410.61|2410.11|2411.61|2411.11|2410.11|2409.61|373
1628849100000|2021-08-13 10:05:00|2410.73|2410.23|2409.61|2409.11|2410.86|2410.36|2409.11|2408.61|405
1628849400000|2021-08-13 10:10:00|2409.73|2409.23|2410.61|2410.11|2410.86|2410.36|2409.73|2409.23|290
1628849700000|2021-08-13 10:15:00|2410.48|2409.98|2409.36|2408.86|2410.61|2410.11|2409.11|2408.61|414
1628850000000|2021-08-13 10:20:00|2409.61|2409.11|2410.36|2409.86|2410.36|2409.86|2409.23|2408.73|273
1628850300000|2021-08-13 10:25:00|2410.11|2409.61|2409.86|2409.36|2410.36|2409.86|2409.36|2408.86|234
1628850600000|2021-08-13 10:30:00|2409.73|2409.23|2410.86|2410.36|2410.86|2410.36|2409.11|2408.61|285
1628850900000|2021-08-13 10:35:00|2410.73|2410.23|2410.86|2410.36|2410.98|2410.48|2410.11|2409.61|138
1628851200000|2021-08-13 10:40:00|2410.73|2410.23|2411.36|2410.86|2411.48|2410.98|2410.36|2409.86|114
1628851500000|2021-08-13 10:45:00|2411.48|2410.98|2411.11|2410.61|2411.48|2410.98|2410.61|2410.11|77
1628851800000|2021-08-13 10:50:00|2410.98|2410.48|2410.86|2410.36|2411.11|2410.61|2410.11|2409.61|140
1628852100000|2021-08-13 10:55:00|2410.61|2410.11|2411.61|2411.11|2411.73|2411.23|2410.36|2409.86|201
1628852400000|2021-08-13 11:00:00|2411.73|2411.23|2410.98|2410.48|2411.86|2411.36|2410.86|2410.36|145
1628852700000|2021-08-13 11:05:00|2411.11|2410.61|2411.11|2410.61|2411.86|2411.36|2410.86|2410.36|183
1628853000000|2021-08-13 11:10:00|2410.98|2410.48|2410.48|2409.98|2411.23|2410.73|2410.36|2409.86|157
1628853300000|2021-08-13 11:15:00|2410.61|2410.11|2410.98|2410.48|2411.36|2410.86|2410.23|2409.73|143
1628853600000|2021-08-13 11:20:00|2410.86|2410.36|2411.36|2410.86|2411.36|2410.86|2410.61|2410.11|81
1628853900000|2021-08-13 11:25:00|2411.23|2410.73|2412.11|2411.61|2412.11|2411.61|2411.11|2410.61|137
1628854200000|2021-08-13 11:30:00|2411.98|2411.48|2411.61|2411.11|2411.98|2411.48|2411.36|2410.86|176
1628854500000|2021-08-13 11:35:00|2411.73|2411.23|2410.36|2409.86|2411.86|2411.36|2410.36|2409.86|130
1628854800000|2021-08-13 11:40:00|2410.28|2409.78|2410.65|2410.15|2410.78|2410.28|2410.03|2409.53|120
1628855100000|2021-08-13 11:45:00|2410.53|2410.03|2409.78|2409.28|2410.65|2410.15|2409.65|2409.15|255
1628855400000|2021-08-13 11:50:00|2409.65|2409.15|2410.03|2409.53|2410.03|2409.53|2409.28|2408.78|154
1628855700000|2021-08-13 11:55:00|2409.78|2409.28|2410.28|2409.78|2410.28|2409.78|2409.65|2409.15|100
1628856000000|2021-08-13 12:00:00|2410.15|2409.65|2410.03|2409.53|2410.28|2409.78|2409.53|2409.03|141
1628856300000|2021-08-13 12:05:00|2409.9|2409.4|2409.28|2408.78|2410.03|2409.53|2409.03|2408.53|172
1628856600000|2021-08-13 12:10:00|2409.4|2408.9|2409.53|2409.03|2409.78|2409.28|2409.15|2408.65|172
1628856900000|2021-08-13 12:15:00|2409.65|2409.15|2408.53|2408.03|2409.65|2409.15|2408.53|2408.03|340
1628857200000|2021-08-13 12:20:00|2408.65|2408.15|2409.53|2409.03|2409.53|2409.03|2408.53|2408.03|292
1628857500000|2021-08-13 12:25:00|2409.4|2408.9|2408.78|2408.28|2409.53|2409.03|2408.65|2408.15|165
1628857800000|2021-08-13 12:30:00|2408.9|2408.4|2408.03|2407.53|2409.03|2408.53|2407.78|2407.28|660
1628858100000|2021-08-13 12:35:00|2407.9|2407.4|2408.28|2407.78|2408.28|2407.78|2407.28|2406.78|604
1628858400000|2021-08-13 12:40:00|2408.4|2407.9|2408.78|2408.28|2408.78|2408.28|2408.28|2407.78|180
1628858700000|2021-08-13 12:45:00|2408.65|2408.15|2409.28|2408.78|2409.53|2409.03|2408.53|2408.03|213
1628859000000|2021-08-13 12:50:00|2409.15|2408.65|2408.53|2408.03|2409.28|2408.78|2408.53|2408.03|473
1628859300000|2021-08-13 12:55:00|2408.65|2408.15|2408.9|2408.4|2409.15|2408.65|2408.4|2407.9|560
1628859600000|2021-08-13 13:00:00|2409.03|2408.53|2408.78|2408.28|2409.03|2408.53|2408.53|2408.03|360
1628859900000|2021-08-13 13:05:00|2409.03|2408.53|2410.53|2410.03|2410.53|2410.03|2409.03|2408.53|405
1628860200000|2021-08-13 13:10:00|2410.65|2410.15|2409.4|2408.9|2410.65|2410.15|2409.28|2408.78|256
1628860500000|2021-08-13 13:15:00|2409.28|2408.78|2409.28|2408.78|2409.53|2409.03|2408.78|2408.28|305
1628860800000|2021-08-13 13:20:00|2409.15|2408.65|2409.03|2408.53|2409.15|2408.65|2408.53|2408.03|368
1628861100000|2021-08-13 13:25:00|2409.15|2408.65|2409.03|2408.53|2409.28|2408.78|2409.03|2408.53|148
1628861400000|2021-08-13 13:30:00|2409.15|2408.65|2408.53|2408.03|2409.53|2409.03|2407.9|2407.4|1417
1628861700000|2021-08-13 13:35:00|2408.4|2407.9|2409.28|2408.78|2409.28|2408.78|2407.78|2407.28|566
1628862000000|2021-08-13 13:40:00|2409.53|2409.03|2409.78|2409.28|2410.03|2409.53|2409.03|2408.53|743
1628862300000|2021-08-13 13:45:00|2409.9|2409.4|2410.53|2410.03|2411.4|2410.9|2409.78|2409.28|400
1628862600000|2021-08-13 13:50:00|2410.28|2409.78|2409.4|2408.9|2410.28|2409.78|2408.9|2408.4|556
1628862900000|2021-08-13 13:55:00|2409.28|2408.78|2410.03|2409.53|2410.03|2409.53|2409.03|2408.53|394
1628863200000|2021-08-13 14:00:00|2409.9|2409.4|2408.28|2407.78|2409.9|2409.4|2408.28|2407.78|423
1628863500000|2021-08-13 14:05:00|2408.53|2408.03|2407.78|2407.28|2408.53|2408.03|2407.4|2406.9|1077
1628863800000|2021-08-13 14:10:00|2407.6|2407.1|2406.72|2406.22|2407.85|2407.35|2406.35|2405.85|888
1628864100000|2021-08-13 14:15:00|2406.6|2406.1|2407.97|2407.47|2408.35|2407.85|2406.6|2406.1|630
1628864400000|2021-08-13 14:20:00|2407.85|2407.35|2406.6|2406.1|2407.97|2407.47|2406.6|2406.1|365
1628864700000|2021-08-13 14:25:00|2406.47|2405.97|2405.85|2405.35|2406.6|2406.1|2405.35|2404.85|689
1628865000000|2021-08-13 14:30:00|2405.97|2405.47|2405.6|2405.1|2406.1|2405.6|2405.35|2404.85|368
1628865300000|2021-08-13 14:35:00|2405.47|2404.97|2404.35|2403.85|2405.47|2404.97|2404.35|2403.85|578
1628865600000|2021-08-13 14:40:00|2404.47|2403.97|2403.97|2403.47|2404.6|2404.1|2403.85|2403.35|450
1628865900000|2021-08-13 14:45:00|2403.85|2403.35|2404.85|2404.35|2405.1|2404.6|2403.85|2403.35|442
1628866200000|2021-08-13 14:50:00|2404.97|2404.47|2406.1|2405.6|2406.6|2406.1|2404.85|2404.35|361
1628866500000|2021-08-13 14:55:00|2405.97|2405.47|2406.1|2405.6|2406.1|2405.6|2405.22|2404.72|346
1628866800000|2021-08-13 15:00:00|2405.97|2405.47|2405.6|2405.1|2406.22|2405.72|2405.35|2404.85|346
1628867100000|2021-08-13 15:05:00|2405.72|2405.22|2406.1|2405.6|2406.1|2405.6|2405.6|2405.1|405
1628867400000|2021-08-13 15:10:00|2406.22|2405.72|2406.85|2406.35|2406.85|2406.35|2405.85|2405.35|531
1628867700000|2021-08-13 15:15:00|2406.6|2406.1|2406.72|2406.22|2407.1|2406.6|2406.6|2406.1|815
1628868000000|2021-08-13 15:20:00|2406.6|2406.1|2407.95|2406.45|2407.95|2407.35|2406.6|2406.1|1205
1628868300000|2021-08-13 15:25:00|2407.93|2406.43|2409.25|2407.75|2409.25|2407.75|2407.7|2406.2|513
1628868600000|2021-08-13 15:30:00|2409.44|2407.94|2406.8|2405.4|2409.44|2407.94|2406.3|2404.9|66
1628868900000|2021-08-13 15:35:00|2406.92|2405.52|2407.42|2406.02|2407.67|2406.27|2406.8|2405.4|41
1628869200000|2021-08-13 15:40:00|2407.55|2406.15|2408.8|2407.4|2409.05|2407.65|2407.55|2406.15|6
1628869500000|2021-08-13 15:45:00|2408.55|2407.15|2409.17|2407.77|2409.17|2407.77|2408.55|2407.15|3
1628869800000|2021-08-13 15:50:00|2409.05|2407.65|2409.3|2407.9|2409.3|2407.9|2409.05|2407.65|0
1628870100000|2021-08-13 15:55:00|2409.17|2407.77|2409.1|2407.6|2409.55|2408.15|2409.05|2407.6|24
1628870400000|2021-08-13 16:00:00|2408.91|2407.41|2408.94|2407.44|2409.4|2407.9|2408.91|2407.41|0
1628870700000|2021-08-13 16:05:00|2408.91|2407.41|2408.94|2407.44|2409.21|2407.71|2408.91|2407.41|0
1628871000000|2021-08-13 16:10:00|2408.85|2407.35|2408.74|2407.24|2408.97|2407.47|2408.74|2407.24|0
1628871300000|2021-08-13 16:15:00|2408.76|2407.26|2408.06|2406.56|2408.78|2407.28|2408.06|2406.56|0
1628871600000|2021-08-13 16:20:00|2408.04|2406.54|2408.29|2406.79|2408.74|2407.24|2408.02|2406.52|0
1628871900000|2021-08-13 16:25:00|2408.31|2406.81|2408.06|2406.56|2408.33|2406.83|2408.06|2406.56|0
1628872200000|2021-08-13 16:30:00|2408.1|2406.6|2407.7|2406.2|2408.15|2406.65|2407.7|2406.2|0
1628872500000|2021-08-13 16:35:00|2407.73|2406.23|2407.89|2406.39|2407.96|2406.46|2407.66|2406.16|0
1628872800000|2021-08-13 16:40:00|2407.92|2406.42|2407.96|2406.46|2408.15|2406.65|2407.89|2406.39|0
1628873100000|2021-08-13 16:45:00|2407.98|2406.48|2408.19|2406.69|2408.27|2406.77|2407.96|2406.46|0
1628873400000|2021-08-13 16:50:00|2408|2406.5|2408.3|2406.8|2408.5|2407|2407.96|2406.46|0
1628873700000|2021-08-13 16:55:00|2408.33|2406.83|2408.33|2406.83|2408.41|2406.91|2408.11|2406.61|0
1628874000000|2021-08-13 17:00:00|2408.3|2406.8|2408.04|2406.54|2408.3|2406.8|2407.85|2406.35|0
1628874300000|2021-08-13 17:05:00|2407.85|2406.35|2408.04|2406.54|2408.08|2406.58|2407.73|2406.23|0
1628874600000|2021-08-13 17:10:00|2408.02|2406.52|2408.08|2406.58|2408.08|2406.58|2407.96|2406.46|0
1628874900000|2021-08-13 17:15:00|2408.12|2406.62|2408.19|2406.69|2408.23|2406.73|2408.12|2406.62|0
1628875200000|2021-08-13 17:20:00|2408.21|2406.71|2408.12|2406.62|2408.38|2406.88|2408.08|2406.58|0
1628875500000|2021-08-13 17:25:00|2408.13|2406.63|2408.19|2406.69|2408.19|2406.69|2407.96|2406.46|0
1628875800000|2021-08-13 17:30:00|2408.17|2406.67|2407.96|2406.46|2408.23|2406.73|2407.94|2406.44|0
1628876100000|2021-08-13 17:35:00|2407.93|2406.43|2408.08|2406.58|2408.27|2406.77|2407.93|2406.43|0
1628876400000|2021-08-13 17:40:00|2408.27|2406.77|2408.61|2407.11|2408.73|2407.23|2408.12|2406.62|0
1628876700000|2021-08-13 17:45:00|2408.57|2407.07|2408.61|2407.11|2408.73|2407.23|2408.38|2406.88|0
1628877000000|2021-08-13 17:50:00|2408.71|2407.21|2408.61|2407.11|2408.8|2407.3|2408.5|2407|0
1628877300000|2021-08-13 17:55:00|2408.57|2407.07|2408.23|2406.73|2408.8|2407.3|2408.19|2406.69|0
1628877600000|2021-08-13 18:00:00|2408.19|2406.69|2408.42|2406.92|2408.46|2406.96|2408.08|2406.58|0
1628877900000|2021-08-13 18:05:00|2408.38|2406.88|2408.21|2406.71|2408.42|2406.92|2408.12|2406.62|0
1628878200000|2021-08-13 18:10:00|2408.19|2406.69|2408.21|2406.71|2408.21|2406.71|2408.08|2406.58|0
1628878500000|2021-08-13 18:15:00|2408.17|2406.67|2407.98|2406.48|2408.25|2406.75|2407.95|2406.45|0
1628878800000|2021-08-13 18:20:00|2407.64|2406.14|2407.38|2405.88|2407.64|2406.14|2407.34|2405.84|0
1628879100000|2021-08-13 18:25:00|2407.34|2405.84|2407.15|2405.65|2407.38|2405.88|2407.11|2405.61|0
1628879400000|2021-08-13 18:30:00|2407.13|2405.63|2407.03|2405.53|2407.15|2405.65|2407.03|2405.53|0
1628879700000|2021-08-13 18:35:00|2406.94|2405.44|2406.69|2405.19|2406.94|2405.44|2406.63|2405.13|0
1628880000000|2021-08-13 18:40:00|2406.65|2405.15|2406.28|2404.78|2406.69|2405.19|2405.78|2404.28|0
1628880300000|2021-08-13 18:45:00|2406.32|2404.82|2406.78|2405.28|2406.89|2405.39|2406.21|2404.71|0
1628880600000|2021-08-13 18:50:00|2406.68|2405.18|2406.8|2405.3|2407|2405.5|2406.51|2405.01|0
1628880900000|2021-08-13 18:55:00|2406.78|2405.28|2406.66|2405.16|2407.12|2405.62|2406.66|2405.16|0
1628881200000|2021-08-13 19:00:00|2406.76|2405.26|2407.31|2405.81|2407.35|2405.85|2406.66|2405.16|0
1628881500000|2021-08-13 19:05:00|2407.27|2405.77|2407.42|2405.92|2407.65|2406.15|2407.27|2405.77|0
1628881800000|2021-08-13 19:10:00|2407.44|2405.94|2407.73|2406.23|2407.73|2406.23|2407.16|2405.66|0
1628882100000|2021-08-13 19:15:00|2407.69|2406.19|2407.65|2406.15|2407.73|2406.23|2407.39|2405.89|0
1628882400000|2021-08-13 19:20:00|2407.69|2406.19|2407.69|2406.19|2407.96|2406.46|2407.65|2406.15|0
1628882700000|2021-08-13 19:25:00|2407.67|2406.17|2407.12|2405.62|2407.67|2406.17|2407.04|2405.54|0
1628883000000|2021-08-13 19:30:00|2407.08|2405.58|2406.78|2405.28|2407.08|2405.58|2406.55|2405.05|0
1628883300000|2021-08-13 19:35:00|2406.74|2405.24|2407.54|2406.04|2407.77|2406.27|2406.74|2405.24|0
1628883600000|2021-08-13 19:40:00|2407.5|2406|2407.23|2405.73|2407.81|2406.31|2407.2|2405.7|0
1628883900000|2021-08-13 19:45:00|2407.25|2405.75|2407.56|2406.06|2407.81|2406.31|2407.23|2405.73|0
1628884200000|2021-08-13 19:50:00|2407.68|2406.18|2406.99|2405.49|2407.98|2406.48|2406.72|2405.22|0
1628884500000|2021-08-13 19:55:00|2407.03|2405.53|2409.29|2407.79|2409.58|2408.08|2406.42|2404.92|0
1628884800000|2021-08-13 20:00:00|2409.27|2407.77|2409.06|2407.56|2409.63|2408.13|2408.95|2407.45|0
1628885100000|2021-08-13 20:05:00|2409.04|2407.54|2408.85|2407.35|2409.06|2407.56|2408.53|2407.03|0
1628885400000|2021-08-13 20:10:00|2408.83|2407.33|2408.85|2407.35|2408.85|2407.35|2408.53|2407.03|0
1628885700000|2021-08-13 20:15:00|2408.83|2407.33|2408.85|2407.35|2408.85|2407.35|2408.64|2407.14|0
1628886000000|2021-08-13 20:20:00|2408.79|2407.29|2408.77|2407.27|2408.79|2407.29|2408.77|2407.27|0
1628886300000|2021-08-13 20:25:00|2408.75|2407.25|2408.87|2407.37|2408.98|2407.48|2408.66|2407.16|0
1628886600000|2021-08-13 20:30:00|2408.85|2407.35|2408.73|2407.23|2408.98|2407.48|2408.73|2407.23|0
1628886900000|2021-08-13 20:35:00|2408.71|2407.21|2408.57|2407.07|2408.73|2407.23|2408.52|2407.02|0
1628887200000|2021-08-13 20:40:00|2408.56|2407.06|2408.52|2407.02|2408.73|2407.23|2408.41|2406.91|0
1628887500000|2021-08-13 20:45:00|2408.54|2407.04|2408.41|2406.91|2408.62|2407.12|2408.41|2406.91|0
1628887800000|2021-08-13 20:50:00|2408.42|2406.92|2408.2|2406.7|2408.62|2407.12|2408.2|2406.7|0
1628888100000|2021-08-13 20:55:00|2408.22|2406.72|2407.84|2406.34|2408.31|2406.81|2407.69|2406.19|0
1629064800000|2021-08-15 22:00:00|2406.48|2404.98|2406.56|2405.06|2406.61|2405.11|2405.85|2404.35|0
1629065100000|2021-08-15 22:05:00|2406.57|2405.07|2406.24|2404.74|2406.82|2405.32|2405.88|2404.38|0
1629065400000|2021-08-15 22:10:00|2406.25|2404.75|2406.66|2405.16|2406.76|2405.26|2406.25|2404.75|0
1629065700000|2021-08-15 22:15:00|2406.68|2405.18|2406.55|2405.05|2407.01|2405.51|2406.45|2404.95|0
1629066000000|2021-08-15 22:20:00|2406.57|2405.07|2406.76|2405.26|2406.76|2405.26|2406.55|2405.05|0
1629066300000|2021-08-15 22:25:00|2406.75|2405.25|2406.55|2405.05|2406.76|2405.26|2406.55|2405.05|0
1629066600000|2021-08-15 22:30:00|2406.57|2405.07|2406.92|2405.42|2406.92|2405.42|2406.57|2405.07|0
1629066900000|2021-08-15 22:35:00|2406.94|2405.44|2407.02|2405.52|2407.13|2405.63|2406.77|2405.27|0
1629067200000|2021-08-15 22:40:00|2407.01|2405.51|2407.23|2405.73|2407.34|2405.84|2406.92|2405.42|0
1629067800000|2021-08-15 22:50:00|2407.24|2405.74|2407.23|2405.73|2407.34|2405.84|2407.23|2405.73|0
1629068100000|2021-08-15 22:55:00|2407.24|2405.74|2407.02|2405.52|2407.29|2405.79|2407.02|2405.52|0
1629068400000|2021-08-15 23:00:00|2407.04|2405.54|2406.94|2405.44|2407.13|2405.63|2406.94|2405.44|0
1629068700000|2021-08-15 23:05:00|2406.98|2405.48|2407.15|2405.65|2407.15|2405.65|2406.98|2405.48|0
1629069300000|2021-08-15 23:15:00|2407.13|2405.63|2406.84|2405.34|2407.13|2405.63|2406.69|2405.19|0
1629069600000|2021-08-15 23:20:00|2406.85|2405.35|2406.94|2405.44|2406.94|2405.44|2406.85|2405.35|0
1629069900000|2021-08-15 23:25:00|2406.93|2405.43|2406.94|2405.44|2407.05|2405.55|2406.69|2405.19|0
1629070200000|2021-08-15 23:30:00|2406.93|2405.43|2406.59|2405.09|2406.93|2405.43|2406.38|2404.88|0
1629070500000|2021-08-15 23:35:00|2406.58|2405.08|2406.48|2404.98|2406.59|2405.09|2406.33|2404.83|0
1629070800000|2021-08-15 23:40:00|2406.47|2404.97|2406.48|2404.98|2406.48|2404.98|2406.38|2404.88|0
1629071100000|2021-08-15 23:45:00|2406.5|2405|2406.28|2404.78|2406.59|2405.09|2406.28|2404.78|0
1629071400000|2021-08-15 23:50:00|2406.33|2404.83|2406.59|2405.09|2406.59|2405.09|2406.28|2404.78|0
1629071700000|2021-08-15 23:55:00|2406.57|2405.07|2406.69|2405.19|2406.84|2405.34|2406.48|2404.98|0
1629072000000|2021-08-16 00:00:00|2406.67|2405.17|2404.93|2403.43|2406.84|2405.34|2404.83|2403.33|0
1629072300000|2021-08-16 00:05:00|2404.92|2403.42|2404.53|2403.03|2404.93|2403.43|2404.42|2402.92|0
1629072600000|2021-08-16 00:10:00|2404.51|2403.01|2404.08|2402.58|2404.64|2403.14|2404.07|2402.57|0
1629072900000|2021-08-16 00:15:00|2404.09|2402.59|2401.67|2400.17|2404.13|2402.63|2399.44|2397.94|0
1629073200000|2021-08-16 00:20:00|2401.7|2400.2|2401.39|2399.89|2401.91|2400.41|2401.28|2399.78|0
1629073500000|2021-08-16 00:25:00|2401.38|2399.88|2402.02|2400.52|2402.28|2400.78|2401.28|2399.78|0
1629073800000|2021-08-16 00:30:00|2402|2400.5|2401.1|2399.6|2402|2400.5|2400.76|2399.26|0
1629074100000|2021-08-16 00:35:00|2401.14|2399.64|2400.65|2399.15|2401.26|2399.76|2400.06|2398.56|0
1629074400000|2021-08-16 00:40:00|2400.66|2399.16|2400.31|2398.81|2400.79|2399.29|2400.06|2398.56|0
1629074700000|2021-08-16 00:45:00|2400.32|2398.82|2400.54|2399.04|2400.56|2399.06|2399.82|2398.32|0
1629075000000|2021-08-16 00:50:00|2400.55|2399.05|2400.8|2399.3|2401.03|2399.53|2400.29|2398.79|0
1629075300000|2021-08-16 00:55:00|2400.79|2399.29|2400.47|2398.97|2400.79|2399.29|2399.86|2398.36|0
1629075600000|2021-08-16 01:00:00|2400.51|2399.01|2400.6|2399.1|2400.62|2399.12|2400.34|2398.84|0
1629075900000|2021-08-16 01:05:00|2400.59|2399.09|2400.85|2399.35|2401.34|2399.84|2400.59|2399.09|0
1629076200000|2021-08-16 01:10:00|2400.81|2399.31|2401.11|2399.61|2401.34|2399.84|2400.62|2399.12|0
1629076500000|2021-08-16 01:15:00|2401.21|2399.71|2401.86|2400.36|2402.09|2400.59|2401.09|2399.59|0
1629076800000|2021-08-16 01:20:00|2401.9|2400.4|2401.9|2400.4|2402.19|2400.69|2401.71|2400.21|0
1629077100000|2021-08-16 01:25:00|2401.91|2400.41|2402.16|2400.66|2402.41|2400.91|2401.9|2400.4|0
1629077400000|2021-08-16 01:30:00|2402.15|2400.65|2400.47|2398.97|2402.42|2400.92|2400.46|2398.96|0
1629077700000|2021-08-16 01:35:00|2400.51|2399.01|2400.46|2398.96|2400.72|2399.22|2399.5|2398|0
1629078000000|2021-08-16 01:40:00|2400.45|2398.95|2400.23|2398.73|2400.72|2399.22|2400.07|2398.57|0
1629078300000|2021-08-16 01:45:00|2400.19|2398.69|2399.53|2398.03|2400.19|2398.69|2399.53|2398.03|0
1629078600000|2021-08-16 01:50:00|2399.57|2398.07|2398.29|2396.79|2400.01|2398.51|2398.03|2396.53|0
1629078900000|2021-08-16 01:55:00|2398.22|2396.72|2397.84|2396.34|2398.32|2396.82|2397.6|2396.1|0
1629079200000|2021-08-16 02:00:00|2397.83|2396.33|2397.46|2395.96|2397.83|2396.33|2396.88|2395.38|0
1629079500000|2021-08-16 02:05:00|2397.5|2396|2397.98|2396.48|2397.99|2396.49|2397.35|2395.85|0
1629079800000|2021-08-16 02:10:00|2397.96|2396.46|2396.26|2394.76|2397.98|2396.48|2396.25|2394.75|0
1629080100000|2021-08-16 02:15:00|2396.25|2394.75|2396.23|2394.73|2396.52|2395.02|2396.04|2394.54|0
1629080400000|2021-08-16 02:20:00|2396.16|2394.66|2396.74|2395.24|2396.99|2395.49|2395.98|2394.48|0
1629080700000|2021-08-16 02:25:00|2396.75|2395.25|2396.99|2395.49|2397.23|2395.73|2396.73|2395.23|0
1629081000000|2021-08-16 02:30:00|2397.02|2395.52|2397.96|2396.46|2397.96|2396.46|2396.97|2395.47|0
1629081300000|2021-08-16 02:35:00|2397.95|2396.45|2397.7|2396.2|2398.19|2396.69|2397.7|2396.2|0
1629081600000|2021-08-16 02:40:00|2397.74|2396.24|2398.67|2397.17|2398.92|2397.42|2397.7|2396.2|0
1629081900000|2021-08-16 02:45:00|2398.66|2397.16|2398.7|2397.2|2399.05|2397.55|2398.43|2396.93|0
1629082200000|2021-08-16 02:50:00|2398.69|2397.19|2398.93|2397.43|2398.93|2397.43|2398.67|2397.17|0
1629082500000|2021-08-16 02:55:00|2398.92|2397.42|2398.92|2397.42|2399.18|2397.68|2398.92|2397.42|0
1629082800000|2021-08-16 03:00:00|2398.93|2397.43|2399.45|2397.95|2399.45|2397.95|2398.92|2397.42|0
1629083100000|2021-08-16 03:05:00|2399.32|2397.82|2398.96|2397.46|2399.47|2397.97|2398.96|2397.46|0
1629083400000|2021-08-16 03:10:00|2398.95|2397.45|2398.99|2397.49|2399.21|2397.71|2398.95|2397.45|0
1629083700000|2021-08-16 03:15:00|2398.75|2397.25|2398.3|2396.8|2398.99|2397.49|2398.3|2396.8|0
1629084000000|2021-08-16 03:20:00|2398.29|2396.79|2398.61|2397.11|2398.69|2397.19|2397.57|2396.07|0
1629084300000|2021-08-16 03:25:00|2398.59|2397.09|2398.72|2397.22|2398.86|2397.36|2398.34|2396.84|0
1629084600000|2021-08-16 03:30:00|2398.68|2397.18|2398.54|2397.04|2398.85|2397.35|2398.11|2396.61|0
1629084900000|2021-08-16 03:35:00|2398.55|2397.05|2399.17|2397.67|2399.18|2397.68|2398.44|2396.94|0
1629085200000|2021-08-16 03:40:00|2399.18|2397.68|2399.18|2397.68|2399.44|2397.94|2399.04|2397.54|0
1629085500000|2021-08-16 03:45:00|2399.19|2397.69|2399.45|2397.95|2399.71|2398.21|2399.19|2397.69|0
1629085800000|2021-08-16 03:50:00|2399.37|2397.87|2399.31|2397.81|2399.45|2397.95|2399.07|2397.57|0
1629086100000|2021-08-16 03:55:00|2399.28|2397.78|2398.97|2397.47|2399.45|2397.95|2398.83|2397.33|0
1629086400000|2021-08-16 04:00:00|2398.96|2397.46|2398.37|2396.87|2398.96|2397.46|2398.24|2396.74|0
1629086700000|2021-08-16 04:05:00|2398.36|2396.86|2398.5|2397|2398.5|2397|2398.25|2396.75|0
1629087000000|2021-08-16 04:10:00|2398.57|2397.07|2399.22|2397.72|2399.22|2397.72|2398.57|2397.07|0
1629087300000|2021-08-16 04:15:00|2399.24|2397.74|2399.76|2398.26|2399.77|2398.27|2399.22|2397.72|0
1629087600000|2021-08-16 04:20:00|2399.77|2398.27|2399.75|2398.25|2399.77|2398.27|2399.51|2398.01|0
1629087900000|2021-08-16 04:25:00|2399.72|2398.22|2400.26|2398.76|2400.37|2398.87|2399.52|2398.02|0
1629088200000|2021-08-16 04:30:00|2400.29|2398.79|2400.26|2398.76|2400.52|2399.02|2400.24|2398.74|0
1629088500000|2021-08-16 04:35:00|2400.27|2398.77|2400.34|2398.84|2400.48|2398.98|2400.24|2398.74|0
1629088800000|2021-08-16 04:40:00|2400.37|2398.87|2400.73|2399.23|2400.98|2399.48|2400.37|2398.87|0
1629089100000|2021-08-16 04:45:00|2400.83|2399.33|2400.5|2399|2400.98|2399.48|2400.49|2398.99|0
1629089400000|2021-08-16 04:50:00|2400.51|2399.01|2399.83|2398.33|2400.52|2399.02|2399.59|2398.09|0
1629089700000|2021-08-16 04:55:00|2399.82|2398.32|2399.12|2397.62|2399.83|2398.33|2399.11|2397.61|0
1629090000000|2021-08-16 05:00:00|2399.11|2397.61|2399.66|2398.16|2400.02|2398.52|2399.11|2397.61|0
1629090300000|2021-08-16 05:05:00|2399.64|2398.14|2399.43|2397.93|2399.67|2398.17|2399.41|2397.91|0
1629090600000|2021-08-16 05:10:00|2399.44|2397.94|2399.64|2398.14|2400.14|2398.64|2399.43|2397.93|0
1629090900000|2021-08-16 05:15:00|2399.68|2398.18|2399.4|2397.9|2400.22|2398.72|2399.17|2397.67|0
1629091200000|2021-08-16 05:20:00|2399.41|2397.91|2399.47|2397.97|2399.64|2398.14|2399.39|2397.89|0
1629091500000|2021-08-16 05:25:00|2399.63|2398.13|2399.62|2398.12|2399.85|2398.35|2399.61|2398.11|0
1629091800000|2021-08-16 05:30:00|2399.61|2398.11|2399.46|2397.96|2399.61|2398.11|2399.33|2397.83|0
1629092100000|2021-08-16 05:35:00|2399.42|2397.92|2399.84|2398.34|2399.84|2398.34|2399.35|2397.85|0
1629092400000|2021-08-16 05:40:00|2399.83|2398.33|2399.33|2397.83|2399.84|2398.34|2399.33|2397.83|0
1629092700000|2021-08-16 05:45:00|2399.35|2397.85|2398.85|2397.35|2399.45|2397.95|2398.84|2397.34|0
1629093000000|2021-08-16 05:50:00|2398.84|2397.34|2398.62|2397.12|2398.87|2397.37|2398.36|2396.86|0
1629093300000|2021-08-16 05:55:00|2398.61|2397.11|2398.11|2396.61|2398.85|2397.35|2397.67|2396.17|0
1629093600000|2021-08-16 06:00:00|2398.33|2396.83|2399.79|2398.29|2399.79|2398.29|2397.72|2396.22|0
1629093900000|2021-08-16 06:05:00|2399.86|2398.36|2396.24|2394.74|2400.03|2398.53|2396.24|2394.74|0
1629094200000|2021-08-16 06:10:00|2395.91|2394.41|2395.11|2393.61|2396.14|2394.64|2393.13|2391.63|0
1629094500000|2021-08-16 06:15:00|2394.97|2393.47|2395.51|2394.01|2396.22|2394.72|2394.61|2393.11|0
1629094800000|2021-08-16 06:20:00|2395.5|2394|2396.05|2394.55|2396.79|2395.29|2395.5|2394|0
1629095100000|2021-08-16 06:25:00|2396.08|2394.58|2396.79|2395.29|2397.26|2395.76|2395.82|2394.32|0
1629095400000|2021-08-16 06:30:00|2396.93|2395.43|2398.05|2396.65|2398.17|2396.77|2396.93|2395.43|16
1629095700000|2021-08-16 06:35:00|2398.3|2396.9|2397.67|2396.27|2398.67|2397.27|2397.67|2396.27|12
1629096000000|2021-08-16 06:40:00|2397.55|2396.15|2396.92|2395.52|2397.55|2396.15|2396.92|2395.52|6
1629096300000|2021-08-16 06:45:00|2397.3|2395.9|2396.05|2394.65|2397.3|2395.9|2395.8|2394.4|21
1629096600000|2021-08-16 06:50:00|2395.92|2394.52|2394.8|2393.4|2395.92|2394.52|2394.17|2392.77|34
1629096900000|2021-08-16 06:55:00|2395.47|2393.97|2395.13|2393.63|2396.26|2394.76|2395.06|2393.56|0
1629097200000|2021-08-16 07:00:00|2395.29|2393.79|2387.47|2386.97|2399.1|2398.6|2387.47|2386.97|5404
1629097500000|2021-08-16 07:05:00|2387.35|2386.85|2387.47|2386.97|2387.6|2387.1|2385.35|2384.85|3239
1629097800000|2021-08-16 07:10:00|2387.35|2386.85|2386.85|2386.35|2388.6|2388.1|2385.35|2384.85|2594
1629098100000|2021-08-16 07:15:00|2386.97|2386.47|2391.35|2390.85|2391.6|2391.1|2386.1|2385.6|2303
1629098400000|2021-08-16 07:20:00|2391.6|2391.1|2392.6|2392.1|2395.35|2394.85|2391.6|2391.1|2661
1629098700000|2021-08-16 07:25:00|2393.1|2392.6|2393.1|2392.6|2393.85|2393.35|2391.97|2391.47|1281
1629099000000|2021-08-16 07:30:00|2392.85|2392.35|2390.6|2390.1|2394.6|2394.1|2389.85|2389.35|1437
1629099300000|2021-08-16 07:35:00|2390.47|2389.97|2389.35|2388.85|2390.72|2390.22|2388.1|2387.6|1347
1629099600000|2021-08-16 07:40:00|2389.24|2388.74|2387.86|2387.36|2389.49|2388.99|2386.86|2386.36|1413
1629099900000|2021-08-16 07:45:00|2387.99|2387.49|2387.49|2386.99|2388.49|2387.99|2387.36|2386.86|1041
1629100200000|2021-08-16 07:50:00|2387.61|2387.11|2386.24|2385.74|2387.74|2387.24|2385.49|2384.99|1298
1629100500000|2021-08-16 07:55:00|2385.99|2385.49|2389.36|2388.86|2389.99|2389.49|2385.86|2385.36|904
1629100800000|2021-08-16 08:00:00|2389.24|2388.74|2387.49|2386.99|2389.49|2388.99|2387.36|2386.86|2076
1629101100000|2021-08-16 08:05:00|2387.36|2386.86|2385.24|2384.74|2387.74|2387.24|2384.99|2384.49|6761
1629101400000|2021-08-16 08:10:00|2385.11|2384.61|2385.74|2385.24|2387.74|2387.24|2384.99|2384.49|2680
1629101700000|2021-08-16 08:15:00|2385.24|2384.74|2384.49|2383.99|2386.24|2385.74|2384.49|2383.99|620
1629102000000|2021-08-16 08:20:00|2384.36|2383.86|2383.24|2382.74|2384.49|2383.99|2382.74|2382.24|853
1629102300000|2021-08-16 08:25:00|2383.36|2382.86|2383.74|2383.24|2385.99|2385.49|2382.99|2382.49|584
1629102600000|2021-08-16 08:30:00|2383.61|2383.11|2383.99|2383.49|2384.24|2383.74|2382.74|2382.24|745
1629102900000|2021-08-16 08:35:00|2383.86|2383.36|2385.24|2384.74|2385.24|2384.74|2383.74|2383.24|2556
1629103200000|2021-08-16 08:40:00|2385.36|2384.86|2387.49|2386.99|2387.49|2386.99|2384.74|2384.24|9606
1629103500000|2021-08-16 08:45:00|2387.36|2386.86|2387.36|2386.86|2387.99|2387.49|2385.99|2385.49|2020
1629103800000|2021-08-16 08:50:00|2387.24|2386.74|2386.74|2386.24|2388.11|2387.61|2386.74|2386.24|2166
1629104100000|2021-08-16 08:55:00|2386.49|2385.99|2382.74|2382.24|2386.74|2386.24|2382.74|2382.24|3625
1629104400000|2021-08-16 09:00:00|2382.86|2382.36|2382.99|2382.49|2382.99|2382.49|2382.11|2381.61|2480
1629104700000|2021-08-16 09:05:00|2382.86|2382.36|2381.24|2380.74|2382.99|2382.49|2381.24|2380.74|1518
1629105000000|2021-08-16 09:10:00|2381.36|2380.86|2381.99|2381.49|2382.74|2382.24|2381.24|2380.74|2589
1629105300000|2021-08-16 09:15:00|2381.86|2381.36|2380.74|2380.24|2382.49|2381.99|2380.74|2380.24|6640
1629105600000|2021-08-16 09:20:00|2380.99|2380.49|2380.99|2380.49|2382.24|2381.74|2380.24|2379.74|470
1629105900000|2021-08-16 09:25:00|2380.86|2380.36|2381.24|2380.74|2381.49|2380.99|2379.99|2379.49|536
1629106200000|2021-08-16 09:30:00|2381.49|2380.99|2380.49|2379.99|2382.49|2381.99|2379.99|2379.49|518
1629106500000|2021-08-16 09:35:00|2380.36|2379.86|2377.86|2377.36|2380.49|2379.99|2377.49|2376.99|914
1629106800000|2021-08-16 09:40:00|2377.99|2377.49|2379.99|2379.49|2379.99|2379.49|2377.49|2376.99|1173
1629107100000|2021-08-16 09:45:00|2379.86|2379.36|2378.86|2378.36|2380.49|2379.99|2378.74|2378.24|602
1629107400000|2021-08-16 09:50:00|2378.99|2378.49|2380.24|2379.74|2380.24|2379.74|2378.74|2378.24|388
1629107700000|2021-08-16 09:55:00|2380.11|2379.61|2379.36|2378.86|2380.74|2380.24|2379.24|2378.74|390
1629108000000|2021-08-16 10:00:00|2379.24|2378.74|2380.49|2379.99|2380.99|2380.49|2379.24|2378.74|382
1629108300000|2021-08-16 10:05:00|2380.36|2379.86|2379.74|2379.24|2381.24|2380.74|2379.49|2378.99|502
1629108600000|2021-08-16 10:10:00|2379.49|2378.99|2376.99|2376.49|2379.74|2379.24|2376.99|2376.49|722
1629108900000|2021-08-16 10:15:00|2377.11|2376.61|2375.99|2375.49|2377.11|2376.61|2375.36|2374.86|1065
1629109200000|2021-08-16 10:20:00|2375.86|2375.36|2375.49|2374.99|2376.36|2375.86|2374.74|2374.24|4129
1629109500000|2021-08-16 10:25:00|2375.24|2374.74|2377.24|2376.74|2377.49|2376.99|2374.99|2374.49|843
1629109800000|2021-08-16 10:30:00|2377.36|2376.86|2378.24|2377.74|2378.99|2378.49|2376.74|2376.24|479
1629110100000|2021-08-16 10:35:00|2378.11|2377.61|2379.24|2378.74|2379.74|2379.24|2377.74|2377.24|368
1629110400000|2021-08-16 10:40:00|2379.36|2378.86|2379.99|2379.49|2380.49|2379.99|2378.74|2378.24|422
1629110700000|2021-08-16 10:45:00|2379.74|2379.24|2381.99|2381.49|2382.24|2381.74|2379.74|2379.24|1372
1629111000000|2021-08-16 10:50:00|2382.11|2381.61|2380.74|2380.24|2382.49|2381.99|2380.49|2379.99|1655
1629111300000|2021-08-16 10:55:00|2380.61|2380.11|2381.24|2380.74|2381.49|2380.99|2380.49|2379.99|821
1629111600000|2021-08-16 11:00:00|2381.36|2380.86|2381.24|2380.74|2381.99|2381.49|2380.74|2380.24|446
1629111900000|2021-08-16 11:05:00|2381.11|2380.61|2380.99|2380.49|2381.49|2380.99|2380.74|2380.24|380
1629112200000|2021-08-16 11:10:00|2380.86|2380.36|2380.99|2380.49|2381.74|2381.24|2380.74|2380.24|181
1629112500000|2021-08-16 11:15:00|2381.11|2380.61|2380.99|2380.49|2382.49|2381.99|2380.99|2380.49|1048
1629112800000|2021-08-16 11:20:00|2381.11|2380.61|2381.74|2381.24|2382.49|2381.99|2380.99|2380.49|10314
1629113100000|2021-08-16 11:25:00|2381.86|2381.36|2381.61|2381.11|2382.24|2381.74|2381.24|2380.74|235
1629113400000|2021-08-16 11:30:00|2381.74|2381.24|2381.49|2380.99|2381.99|2381.49|2380.74|2380.24|293
1629113700000|2021-08-16 11:35:00|2381.61|2381.11|2380.49|2379.99|2381.99|2381.49|2380.49|2379.99|274
1629114000000|2021-08-16 11:40:00|2380.26|2379.76|2380.01|2379.51|2380.76|2380.26|2380.01|2379.51|193
1629114300000|2021-08-16 11:45:00|2379.76|2379.26|2379.51|2379.01|2380.51|2380.01|2379.51|2379.01|4731
1629114600000|2021-08-16 11:50:00|2379.26|2378.76|2381.01|2380.51|2381.26|2380.76|2379.26|2378.76|336
1629114900000|2021-08-16 11:55:00|2381.26|2380.76|2380.38|2379.88|2381.51|2381.01|2380.26|2379.76|587
1629115200000|2021-08-16 12:00:00|2380.26|2379.76|2377.01|2376.51|2380.38|2379.88|2376.51|2376.01|639
1629115500000|2021-08-16 12:05:00|2377.26|2376.76|2378.51|2378.01|2378.51|2378.01|2377.26|2376.76|537
1629115800000|2021-08-16 12:10:00|2378.63|2378.13|2379.01|2378.51|2379.13|2378.63|2378.13|2377.63|3431
1629116100000|2021-08-16 12:15:00|2378.88|2378.38|2379.26|2378.76|2380.01|2379.51|2378.76|2378.26|1496
1629116400000|2021-08-16 12:20:00|2379.13|2378.63|2380.13|2379.63|2380.76|2380.26|2379.01|2378.51|1565
1629116700000|2021-08-16 12:25:00|2380.26|2379.76|2379.51|2379.01|2381.01|2380.51|2379.38|2378.88|270
1629117000000|2021-08-16 12:30:00|2379.38|2378.88|2378.76|2378.26|2380.01|2379.51|2378.26|2377.76|607
1629117300000|2021-08-16 12:35:00|2378.63|2378.13|2378.76|2378.26|2378.76|2378.26|2378.01|2377.51|1103
1629117600000|2021-08-16 12:40:00|2379.01|2378.51|2378.51|2378.01|2379.51|2379.01|2378.51|2378.01|170
1629117900000|2021-08-16 12:45:00|2378.63|2378.13|2379.76|2379.26|2379.76|2379.26|2378.51|2378.01|204
1629118200000|2021-08-16 12:50:00|2379.63|2379.13|2378.51|2378.01|2380.01|2379.51|2378.51|2378.01|1189
1629118500000|2021-08-16 12:55:00|2378.38|2377.88|2379.01|2378.51|2379.01|2378.51|2378.26|2377.76|456
1629118800000|2021-08-16 13:00:00|2378.88|2378.38|2378.51|2378.01|2379.26|2378.76|2378.51|2378.01|897
1629119100000|2021-08-16 13:05:00|2378.26|2377.76|2378.51|2378.01|2378.51|2378.01|2378.01|2377.51|613
1629119400000|2021-08-16 13:10:00|2378.76|2378.26|2378.76|2378.26|2379.26|2378.76|2378.63|2378.13|282
1629119700000|2021-08-16 13:15:00|2378.63|2378.13|2378.26|2377.76|2379.01|2378.51|2377.63|2377.13|480
1629120000000|2021-08-16 13:20:00|2378.01|2377.51|2378.51|2378.01|2378.76|2378.26|2378.01|2377.51|237
1629120300000|2021-08-16 13:25:00|2378.76|2378.26|2378.63|2378.13|2379.26|2378.76|2378.38|2377.88|1551
1629120600000|2021-08-16 13:30:00|2378.76|2378.26|2375.01|2374.51|2379.76|2379.26|2374.88|2374.38|1744
1629120900000|2021-08-16 13:35:00|2374.76|2374.26|2374.38|2373.88|2374.76|2374.26|2372.76|2372.26|4526
1629121200000|2021-08-16 13:40:00|2374.51|2374.01|2374.51|2374.01|2375.26|2374.76|2373.26|2372.76|817
1629121500000|2021-08-16 13:45:00|2374.76|2374.26|2373.51|2373.01|2375.13|2374.63|2372.51|2372.01|1047
1629121800000|2021-08-16 13:50:00|2373.38|2372.88|2374.63|2374.13|2374.63|2374.13|2372.63|2372.13|902
1629122100000|2021-08-16 13:55:00|2374.51|2374.01|2374.51|2374.01|2375.51|2375.01|2374.01|2373.51|1068
1629122400000|2021-08-16 14:00:00|2374.26|2373.76|2373.26|2372.76|2374.88|2374.38|2372.51|2372.01|1338
1629122700000|2021-08-16 14:05:00|2373.13|2372.63|2375.01|2374.51|2375.51|2375.01|2372.76|2372.26|930
1629123000000|2021-08-16 14:10:00|2375.26|2374.76|2374.76|2374.26|2376.13|2375.63|2374.26|2373.76|874
1629123300000|2021-08-16 14:15:00|2374.88|2374.38|2372.26|2371.76|2375.13|2374.63|2372.13|2371.63|1262
1629123600000|2021-08-16 14:20:00|2372.13|2371.63|2370.01|2369.51|2372.51|2372.01|2369.51|2369.01|2841
1629123900000|2021-08-16 14:25:00|2370.26|2369.76|2370.51|2370.01|2370.51|2370.01|2368.76|2368.26|3213
1629124200000|2021-08-16 14:30:00|2370.26|2369.76|2369.76|2369.26|2371.13|2370.63|2369.26|2368.76|1637
1629124500000|2021-08-16 14:35:00|2369.51|2369.01|2371.01|2370.51|2372.01|2371.51|2369.51|2369.01|995
1629124800000|2021-08-16 14:40:00|2370.88|2370.38|2370.51|2370.01|2371.26|2370.76|2370.26|2369.76|5165
1629125100000|2021-08-16 14:45:00|2370.76|2370.26|2369.76|2369.26|2370.76|2370.26|2369.76|2369.26|1741
1629125400000|2021-08-16 14:50:00|2369.88|2369.38|2369.01|2368.51|2370.26|2369.76|2368.26|2367.76|2196
1629125700000|2021-08-16 14:55:00|2368.88|2368.38|2370.61|2370.11|2370.61|2370.11|2368.76|2368.26|1641
1629126000000|2021-08-16 15:00:00|2370.86|2370.36|2371.61|2371.11|2373.11|2372.61|2370.73|2370.23|1984
1629126300000|2021-08-16 15:05:00|2371.48|2370.98|2370.86|2370.36|2371.86|2371.36|2369.36|2368.86|3549
1629126600000|2021-08-16 15:10:00|2370.61|2370.11|2370.98|2370.48|2371.11|2370.61|2370.11|2369.61|1838
1629126900000|2021-08-16 15:15:00|2370.86|2370.36|2370.61|2370.11|2371.61|2371.11|2370.11|2369.61|3878
1629127200000|2021-08-16 15:20:00|2370.48|2369.98|2370.78|2369.28|2371.86|2371.36|2370.36|2369.28|3458
1629127500000|2021-08-16 15:25:00|2370.74|2369.24|2372.42|2370.92|2372.64|2371.14|2370.44|2368.94|10116
1629127800000|2021-08-16 15:30:00|2372.39|2370.89|2373.56|2372.16|2375.43|2374.03|2372.39|2370.89|587
1629128100000|2021-08-16 15:35:00|2373.43|2372.03|2373.68|2372.28|2375.81|2374.41|2373.31|2371.91|271
1629128400000|2021-08-16 15:40:00|2373.81|2372.41|2373.56|2372.16|2375.43|2374.03|2372.81|2371.41|294
1629128700000|2021-08-16 15:45:00|2373.68|2372.28|2373.31|2371.91|2374.43|2373.03|2373.06|2371.66|108
1629129000000|2021-08-16 15:50:00|2373.43|2372.03|2373.81|2372.41|2374.06|2372.66|2373.31|2371.91|74
1629129300000|2021-08-16 15:55:00|2373.93|2372.53|2373.96|2372.46|2374.56|2373.16|2373.56|2372.16|18
1629129600000|2021-08-16 16:00:00|2373.77|2372.27|2374.51|2373.01|2374.57|2373.07|2373.69|2372.19|0
1629129900000|2021-08-16 16:05:00|2374.55|2373.05|2374.41|2372.91|2374.85|2373.35|2373.88|2372.38|0
1629130200000|2021-08-16 16:10:00|2374.43|2372.93|2374.76|2373.26|2374.79|2373.29|2373.98|2372.48|0
1629130500000|2021-08-16 16:15:00|2374.78|2373.28|2374.35|2372.85|2375.02|2373.52|2374.35|2372.85|0
1629130800000|2021-08-16 16:20:00|2374.31|2372.81|2375.24|2373.74|2375.43|2373.93|2374.31|2372.81|0
1629131100000|2021-08-16 16:25:00|2375.22|2373.72|2374.45|2372.95|2375.24|2373.74|2374.41|2372.91|0
1629131400000|2021-08-16 16:30:00|2374.49|2372.99|2373.84|2372.34|2374.98|2373.48|2373.84|2372.34|0
1629131700000|2021-08-16 16:35:00|2373.82|2372.32|2374.18|2372.68|2374.52|2373.02|2373.76|2372.26|0
1629132000000|2021-08-16 16:40:00|2374.14|2372.64|2374.82|2373.32|2374.82|2373.32|2373.99|2372.49|0
1629132300000|2021-08-16 16:45:00|2374.84|2373.34|2375.07|2373.57|2375.09|2373.59|2374.44|2372.94|0
1629132600000|2021-08-16 16:50:00|2375.11|2373.61|2375.95|2374.45|2375.95|2374.45|2375.07|2373.57|0
1629132900000|2021-08-16 16:55:00|2375.93|2374.43|2375.74|2374.24|2375.95|2374.45|2375.32|2373.82|0
1629133200000|2021-08-16 17:00:00|2375.78|2374.28|2375.6|2374.1|2375.87|2374.37|2375.44|2373.94|0
1629133500000|2021-08-16 17:05:00|2375.64|2374.14|2375.98|2374.48|2375.98|2374.48|2375.56|2374.06|0
1629133800000|2021-08-16 17:10:00|2375.94|2374.44|2375.5|2374|2375.98|2374.48|2375.37|2373.87|0
1629134100000|2021-08-16 17:15:00|2375.52|2374.02|2375.68|2374.18|2375.74|2374.24|2375.38|2373.88|0
1629134400000|2021-08-16 17:20:00|2375.67|2374.17|2375.72|2374.22|2375.95|2374.45|2375.12|2373.62|0
1629134700000|2021-08-16 17:25:00|2375.76|2374.26|2376.6|2375.1|2376.85|2375.35|2375.72|2374.22|0
1629135000000|2021-08-16 17:30:00|2376.64|2375.14|2377.86|2376.36|2378.05|2376.55|2376.48|2374.98|0
1629135300000|2021-08-16 17:35:00|2377.88|2376.38|2377.99|2376.49|2378.25|2376.75|2377.82|2376.32|0
1629135600000|2021-08-16 17:40:00|2378.03|2376.53|2378.24|2376.74|2378.55|2377.05|2377.99|2376.49|0
1629135900000|2021-08-16 17:45:00|2378.28|2376.78|2378.16|2376.66|2378.39|2376.89|2377.86|2376.36|0
1629136200000|2021-08-16 17:50:00|2378.2|2376.7|2378.24|2376.74|2378.31|2376.81|2378.05|2376.55|0
1629136500000|2021-08-16 17:55:00|2378.26|2376.76|2378.77|2377.27|2378.77|2377.27|2378.24|2376.74|0
1629136800000|2021-08-16 18:00:00|2378.73|2377.23|2379.32|2377.82|2379.41|2377.91|2378.38|2376.88|0
1629137100000|2021-08-16 18:05:00|2379.36|2377.86|2380.96|2379.46|2381.31|2379.81|2379.28|2377.78|0
1629137400000|2021-08-16 18:10:00|2380.95|2379.45|2380.8|2379.3|2381.12|2379.62|2380.74|2379.24|0
1629137700000|2021-08-16 18:15:00|2380.79|2379.29|2380.82|2379.32|2381.05|2379.55|2380.79|2379.29|0
1629138000000|2021-08-16 18:20:00|2380.78|2379.28|2380.21|2378.71|2380.86|2379.36|2380.21|2378.71|0
1629138300000|2021-08-16 18:25:00|2380.17|2378.67|2379.64|2378.14|2380.17|2378.67|2379.41|2377.91|0
1629138600000|2021-08-16 18:30:00|2379.67|2378.17|2380.32|2378.82|2380.36|2378.86|2379.67|2378.17|0
1629138900000|2021-08-16 18:35:00|2380.29|2378.79|2379.57|2378.07|2380.32|2378.82|2379.53|2378.03|0
1629139200000|2021-08-16 18:40:00|2379.47|2377.97|2379.83|2378.33|2380.05|2378.55|2379.43|2377.93|0
1629139500000|2021-08-16 18:45:00|2379.79|2378.29|2380.73|2379.23|2381|2379.5|2379.79|2378.29|0
1629139800000|2021-08-16 18:50:00|2380.77|2379.27|2380.88|2379.38|2381.46|2379.96|2380.77|2379.27|0
1629140100000|2021-08-16 18:55:00|2380.69|2379.19|2380.51|2379.01|2381.15|2379.65|2380.47|2378.97|0
1629140400000|2021-08-16 19:00:00|2380.55|2379.05|2380.85|2379.35|2380.89|2379.39|2380.21|2378.71|0
1629140700000|2021-08-16 19:05:00|2380.81|2379.31|2380.62|2379.12|2380.87|2379.37|2380.51|2379.01|0
1629141000000|2021-08-16 19:10:00|2380.58|2379.08|2381.45|2379.95|2381.64|2380.14|2380.58|2379.08|0
1629141300000|2021-08-16 19:15:00|2381.49|2379.99|2381.8|2380.3|2381.8|2380.3|2381.24|2379.74|0
1629141600000|2021-08-16 19:20:00|2381.81|2380.31|2382.05|2380.55|2382.57|2381.07|2381.81|2380.31|0
1629141900000|2021-08-16 19:25:00|2382.09|2380.59|2382.02|2380.52|2382.31|2380.81|2381.68|2380.18|0
1629142200000|2021-08-16 19:30:00|2381.98|2380.48|2382.36|2380.86|2382.4|2380.9|2381.49|2379.99|0
1629142500000|2021-08-16 19:35:00|2382.4|2380.9|2381.55|2380.05|2382.68|2381.18|2381.51|2380.01|0
1629142800000|2021-08-16 19:40:00|2381.53|2380.03|2382.15|2380.65|2382.37|2380.87|2381.25|2379.75|0
1629143100000|2021-08-16 19:45:00|2382.18|2380.68|2382.11|2380.61|2382.49|2380.99|2382.11|2380.61|0
1629143400000|2021-08-16 19:50:00|2382.18|2380.68|2382.46|2380.96|2383.31|2381.81|2382.18|2380.68|0
1629143700000|2021-08-16 19:55:00|2382.44|2380.94|2383.05|2381.55|2383.24|2381.74|2382.03|2380.53|0
1629144000000|2021-08-16 20:00:00|2383.01|2381.51|2383.13|2381.63|2383.69|2382.19|2382.69|2381.19|0
1629144300000|2021-08-16 20:05:00|2383.09|2381.59|2382.41|2380.91|2383.14|2381.64|2382.31|2380.81|0
1629144600000|2021-08-16 20:10:00|2382.39|2380.89|2382.63|2381.13|2382.88|2381.38|2382.31|2380.81|0
1629144900000|2021-08-16 20:15:00|2382.62|2381.12|2382.71|2381.21|2383.06|2381.56|2382.53|2381.03|0
1629145200000|2021-08-16 20:20:00|2382.69|2381.19|2382.32|2380.82|2382.69|2381.19|2382.22|2380.72|0
1629145500000|2021-08-16 20:25:00|2382.3|2380.8|2382.4|2380.9|2382.4|2380.9|2382.1|2380.6|0
1629145800000|2021-08-16 20:30:00|2382.39|2380.89|2382.09|2380.59|2382.5|2381|2381.84|2380.34|0
1629146100000|2021-08-16 20:35:00|2382.08|2380.58|2381.23|2379.73|2382.08|2380.58|2381.12|2379.62|0
1629146400000|2021-08-16 20:40:00|2381.21|2379.71|2381.32|2379.82|2381.33|2379.83|2380.98|2379.48|0
1629146700000|2021-08-16 20:45:00|2381.3|2379.8|2381.11|2379.61|2381.73|2380.23|2381.11|2379.61|0
1629147000000|2021-08-16 20:50:00|2381.12|2379.62|2381.73|2380.23|2381.73|2380.23|2381.11|2379.61|0
1629147300000|2021-08-16 20:55:00|2381.75|2380.25|2381.85|2380.35|2381.98|2380.48|2381.68|2380.18|0
1629147600000|2021-08-16 21:00:00|2381.8|2380.3|2381.97|2380.47|2381.97|2380.47|2381.8|2380.3|0
1629147900000|2021-08-16 21:05:00|2381.89|2380.39|2381.97|2380.47|2381.97|2380.47|2381.89|2380.39|0
1629148200000|2021-08-16 21:10:00|2381.89|2380.39|2381.97|2380.47|2382.19|2380.69|2381.89|2380.39|0
1629148500000|2021-08-16 21:15:00|2382.06|2380.56|2382.06|2380.56|2382.06|2380.56|2382.02|2380.52|0
1629148800000|2021-08-16 21:20:00|2382.14|2380.64|2382.06|2380.56|2382.14|2380.64|2382.06|2380.56|0
1629149400000|2021-08-16 21:30:00|2382.08|2380.58|2382.08|2380.58|2382.08|2380.58|2382.08|2380.58|0
1629149700000|2021-08-16 21:35:00|2382.16|2380.66|2382.08|2380.58|2382.16|2380.66|2382.08|2380.58|0
1629150600000|2021-08-16 21:50:00|2382.04|2380.54|2382.08|2380.58|2382.08|2380.58|2382.04|2380.54|0
1629150900000|2021-08-16 21:55:00|2382.16|2380.66|2382.14|2380.64|2382.16|2380.66|2382.06|2380.56|0
1629151200000|2021-08-16 22:00:00|2382.02|2380.52|2381.22|2379.72|2382.04|2380.54|2381.22|2379.72|0
1629151500000|2021-08-16 22:05:00|2381.25|2379.75|2381.22|2379.72|2381.42|2379.92|2380.91|2379.41|0
1629151800000|2021-08-16 22:10:00|2381.2|2379.7|2381.22|2379.72|2381.32|2379.82|2381.11|2379.61|0
1629152100000|2021-08-16 22:15:00|2381.21|2379.71|2381.11|2379.61|2381.32|2379.82|2381.11|2379.61|0
1629152400000|2021-08-16 22:20:00|2381.07|2379.57|2381.22|2379.72|2381.32|2379.82|2380.86|2379.36|0
1629152700000|2021-08-16 22:25:00|2381.21|2379.71|2381.32|2379.82|2381.37|2379.87|2381.16|2379.66|0
1629153000000|2021-08-16 22:30:00|2381.33|2379.83|2381.32|2379.82|2381.42|2379.92|2381.22|2379.72|0
1629153300000|2021-08-16 22:35:00|2381.34|2379.84|2381.22|2379.72|2381.42|2379.92|2381.22|2379.72|0
1629153600000|2021-08-16 22:40:00|2381.23|2379.73|2380.97|2379.47|2381.32|2379.82|2380.86|2379.36|0
1629153900000|2021-08-16 22:45:00|2380.96|2379.46|2380.96|2379.46|2381.1|2379.6|2380.85|2379.35|0
1629154200000|2021-08-16 22:50:00|2380.97|2379.47|2380.96|2379.46|2381.1|2379.6|2380.85|2379.35|0
1629154500000|2021-08-16 22:55:00|2380.94|2379.44|2381.1|2379.6|2381.21|2379.71|2380.85|2379.35|0
1629154800000|2021-08-16 23:00:00|2381.11|2379.61|2380.96|2379.46|2381.21|2379.71|2380.9|2379.4|0
1629155100000|2021-08-16 23:05:00|2380.97|2379.47|2381.21|2379.71|2381.21|2379.71|2380.96|2379.46|0
1629155400000|2021-08-16 23:10:00|2381.22|2379.72|2381.52|2380.02|2381.52|2380.02|2381.22|2379.72|0
1629155700000|2021-08-16 23:15:00|2381.51|2380.01|2381.43|2379.93|2381.51|2380.01|2381.31|2379.81|0
1629156000000|2021-08-16 23:20:00|2381.52|2380.02|2381.32|2379.82|2381.52|2380.02|2381.21|2379.71|0
1629156300000|2021-08-16 23:25:00|2381.34|2379.84|2381.32|2379.82|2381.42|2379.92|2381.22|2379.72|0
1629156600000|2021-08-16 23:30:00|2381.3|2379.8|2381.32|2379.82|2381.32|2379.82|2381.22|2379.72|0
1629156900000|2021-08-16 23:35:00|2381.31|2379.81|2381.53|2380.03|2381.73|2380.23|2381.22|2379.72|0
1629157200000|2021-08-16 23:40:00|2381.54|2380.04|2381.63|2380.13|2381.68|2380.18|2381.53|2380.03|0
1629157500000|2021-08-16 23:45:00|2381.62|2380.12|2381.73|2380.23|2381.73|2380.23|2381.58|2380.08|0
1629157800000|2021-08-16 23:50:00|2381.74|2380.24|2381.73|2380.23|2381.98|2380.48|2381.73|2380.23|0
1629158100000|2021-08-16 23:55:00|2381.75|2380.25|2381.53|2380.03|2381.84|2380.34|2381.42|2379.92|0
1629158400000|2021-08-17 00:00:00|2381.51|2380.01|2381.53|2380.03|2381.63|2380.13|2380.55|2379.05|0
1629158700000|2021-08-17 00:05:00|2381.52|2380.02|2380.86|2379.36|2381.53|2380.03|2380.76|2379.26|0
1629159000000|2021-08-17 00:10:00|2380.84|2379.34|2380.55|2379.05|2380.86|2379.36|2380.34|2378.84|0
1629159300000|2021-08-17 00:15:00|2380.54|2379.04|2379.85|2378.35|2380.55|2379.05|2379.38|2377.88|0
1629159600000|2021-08-17 00:20:00|2379.89|2378.39|2380.04|2378.54|2380.54|2379.04|2379.83|2378.33|0
1629159900000|2021-08-17 00:25:00|2380.05|2378.55|2378.17|2376.67|2380.06|2378.56|2377.69|2376.19|0
1629160200000|2021-08-17 00:30:00|2378.13|2376.63|2378.42|2376.92|2378.67|2377.17|2377.45|2375.95|0
1629160500000|2021-08-17 00:35:00|2378.41|2376.91|2377.93|2376.43|2378.67|2377.17|2377.92|2376.42|0
1629160800000|2021-08-17 00:40:00|2377.94|2376.44|2376.96|2375.46|2378.18|2376.68|2376.96|2375.46|0
1629161100000|2021-08-17 00:45:00|2376.97|2375.47|2377.97|2376.47|2377.97|2376.47|2376.96|2375.46|0
1629161400000|2021-08-17 00:50:00|2378.04|2376.54|2377.03|2375.53|2378.2|2376.7|2377.03|2375.53|0
1629161700000|2021-08-17 00:55:00|2377.13|2375.63|2377.29|2375.79|2377.52|2376.02|2376.42|2374.92|0
1629162000000|2021-08-17 01:00:00|2377.36|2375.86|2376.81|2375.31|2377.53|2376.03|2376.8|2375.3|0
1629162300000|2021-08-17 01:05:00|2376.88|2375.38|2376.93|2375.43|2377.06|2375.56|2376.57|2375.07|0
1629162600000|2021-08-17 01:10:00|2376.96|2375.46|2376.09|2374.59|2377.07|2375.57|2376.08|2374.58|0
1629162900000|2021-08-17 01:15:00|2376.1|2374.6|2376.71|2375.21|2376.71|2375.21|2375.85|2374.35|0
1629163200000|2021-08-17 01:20:00|2376.67|2375.17|2375.88|2374.38|2376.85|2375.35|2375.63|2374.13|0
1629163500000|2021-08-17 01:25:00|2375.87|2374.37|2375.86|2374.36|2375.89|2374.39|2375.63|2374.13|0
1629163800000|2021-08-17 01:30:00|2375.85|2374.35|2375.2|2373.7|2376.12|2374.62|2374.85|2373.35|0
1629164100000|2021-08-17 01:35:00|2375.17|2373.67|2375.22|2373.72|2375.59|2374.09|2374.85|2373.35|0
1629164400000|2021-08-17 01:40:00|2375.25|2373.75|2376.36|2374.86|2376.36|2374.86|2375.2|2373.7|0
1629164700000|2021-08-17 01:45:00|2376.43|2374.93|2375.88|2374.38|2376.85|2375.35|2375.88|2374.38|0
1629165000000|2021-08-17 01:50:00|2375.87|2374.37|2376.36|2374.86|2376.59|2375.09|2375.63|2374.13|0
1629165300000|2021-08-17 01:55:00|2376.4|2374.9|2376.09|2374.59|2376.59|2375.09|2375.86|2374.36|0
1629165600000|2021-08-17 02:00:00|2376.1|2374.6|2375.97|2374.47|2376.1|2374.6|2375.37|2373.87|0
1629165900000|2021-08-17 02:05:00|2375.94|2374.44|2375.47|2373.97|2375.94|2374.44|2375.37|2373.87|0
1629166200000|2021-08-17 02:10:00|2375.44|2373.94|2375.47|2373.97|2375.6|2374.1|2374.98|2373.48|0
1629166500000|2021-08-17 02:15:00|2375.51|2374.01|2375.1|2373.6|2375.62|2374.12|2374.97|2373.47|0
1629166800000|2021-08-17 02:20:00|2375.09|2373.59|2375.59|2374.09|2376.19|2374.69|2374.86|2373.36|0
1629167100000|2021-08-17 02:25:00|2375.62|2374.12|2376.14|2374.64|2376.31|2374.81|2375.57|2374.07|0
1629167400000|2021-08-17 02:30:00|2376.08|2374.58|2375.84|2374.34|2376.08|2374.58|2375.59|2374.09|0
1629167700000|2021-08-17 02:35:00|2375.87|2374.37|2375.81|2374.31|2376.08|2374.58|2375.58|2374.08|0
1629168000000|2021-08-17 02:40:00|2375.77|2374.27|2376.02|2374.52|2376.04|2374.54|2375.66|2374.16|0
1629168300000|2021-08-17 02:45:00|2375.95|2374.45|2376.08|2374.58|2376.08|2374.58|2375.32|2373.82|0
1629168600000|2021-08-17 02:50:00|2376.05|2374.55|2375.96|2374.46|2376.09|2374.59|2375.59|2374.09|0
1629168900000|2021-08-17 02:55:00|2375.95|2374.45|2375.64|2374.14|2376.11|2374.61|2375.59|2374.09|0
1629169200000|2021-08-17 03:00:00|2375.62|2374.12|2375.87|2374.37|2375.88|2374.38|2375.38|2373.88|0
1629169500000|2021-08-17 03:05:00|2375.74|2374.24|2375.48|2373.98|2375.87|2374.37|2375.38|2373.88|0
1629169800000|2021-08-17 03:10:00|2375.45|2373.95|2375.13|2373.63|2375.48|2373.98|2374.99|2373.49|0
1629170100000|2021-08-17 03:15:00|2375.09|2373.59|2374.63|2373.13|2375.09|2373.59|2374.37|2372.87|0
1629170400000|2021-08-17 03:20:00|2374.64|2373.14|2374.63|2373.13|2374.87|2373.37|2374.38|2372.88|0
1629170700000|2021-08-17 03:25:00|2374.62|2373.12|2374.37|2372.87|2374.63|2373.13|2374.13|2372.63|0
1629171000000|2021-08-17 03:30:00|2374.33|2372.83|2374.38|2372.88|2374.5|2373|2374.13|2372.63|0
1629171300000|2021-08-17 03:35:00|2374.35|2372.85|2373.76|2372.26|2374.63|2373.13|2373.64|2372.14|0
1629171600000|2021-08-17 03:40:00|2373.8|2372.3|2373.91|2372.41|2373.91|2372.41|2373.66|2372.16|0
1629171900000|2021-08-17 03:45:00|2373.9|2372.4|2374.16|2372.66|2374.16|2372.66|2373.66|2372.16|0
1629172200000|2021-08-17 03:50:00|2374.15|2372.65|2374.15|2372.65|2374.41|2372.91|2373.92|2372.42|0
1629172500000|2021-08-17 03:55:00|2374.14|2372.64|2373.92|2372.42|2374.16|2372.66|2373.91|2372.41|0
1629172800000|2021-08-17 04:00:00|2373.88|2372.38|2374.25|2372.75|2374.39|2372.89|2373.77|2372.27|0
1629173100000|2021-08-17 04:05:00|2374.26|2372.76|2374.62|2373.12|2374.63|2373.13|2374.14|2372.64|0
1629173400000|2021-08-17 04:10:00|2374.63|2373.13|2375.12|2373.62|2375.12|2373.62|2374.62|2373.12|0
1629173700000|2021-08-17 04:15:00|2375.13|2373.63|2374.73|2373.23|2375.13|2373.63|2374.73|2373.23|0
1629174000000|2021-08-17 04:20:00|2374.77|2373.27|2374.88|2373.38|2375.12|2373.62|2374.73|2373.23|0
1629174300000|2021-08-17 04:25:00|2374.87|2373.37|2375.14|2373.64|2375.14|2373.64|2374.73|2373.23|0
1629174600000|2021-08-17 04:30:00|2375.13|2373.63|2374.87|2373.37|2375.37|2373.87|2374.86|2373.36|0
1629174900000|2021-08-17 04:35:00|2374.88|2373.38|2374.66|2373.16|2374.9|2373.4|2374.41|2372.91|0
1629175200000|2021-08-17 04:40:00|2374.67|2373.17|2374.9|2373.4|2375.14|2373.64|2374.67|2373.17|0
1629175500000|2021-08-17 04:45:00|2374.91|2373.41|2375.25|2373.75|2375.39|2373.89|2374.77|2373.27|0
1629175800000|2021-08-17 04:50:00|2375.29|2373.79|2375.37|2373.87|2375.39|2373.89|2375.13|2373.63|0
1629176100000|2021-08-17 04:55:00|2375.44|2373.94|2375.37|2373.87|2375.61|2374.11|2375.24|2373.74|0
1629176400000|2021-08-17 05:00:00|2375.36|2373.86|2373.68|2372.18|2375.37|2373.87|2373.43|2371.93|0
1629176700000|2021-08-17 05:05:00|2373.67|2372.17|2372.92|2371.42|2373.67|2372.17|2372.91|2371.41|0
1629177000000|2021-08-17 05:10:00|2372.93|2371.43|2373.01|2371.51|2373.27|2371.77|2372.68|2371.18|0
1629177300000|2021-08-17 05:15:00|2373.02|2371.52|2373.51|2372.01|2373.76|2372.26|2373.01|2371.51|0
1629177600000|2021-08-17 05:20:00|2373.52|2372.02|2373.38|2371.88|2373.64|2372.14|2373.14|2371.64|0
1629177900000|2021-08-17 05:25:00|2373.39|2371.89|2373.9|2372.4|2373.92|2372.42|2373.38|2371.88|0
1629178200000|2021-08-17 05:30:00|2373.89|2372.39|2373.64|2372.14|2373.9|2372.4|2373.39|2371.89|0
1629178500000|2021-08-17 05:35:00|2373.63|2372.13|2373.68|2372.18|2373.92|2372.42|2373.4|2371.9|0
1629178800000|2021-08-17 05:40:00|2373.66|2372.16|2372.86|2371.36|2373.68|2372.18|2372.86|2371.36|0
1629179100000|2021-08-17 05:45:00|2372.87|2371.37|2372.66|2371.16|2373.1|2371.6|2372.17|2370.67|0
1629179400000|2021-08-17 05:50:00|2372.67|2371.17|2372.92|2371.42|2372.93|2371.43|2372.45|2370.95|0
1629179700000|2021-08-17 05:55:00|2372.9|2371.4|2372.43|2370.93|2373.15|2371.65|2372.43|2370.93|0
1629180000000|2021-08-17 06:00:00|2372.36|2370.86|2371.04|2369.54|2372.36|2370.86|2370.01|2368.51|0
1629180300000|2021-08-17 06:05:00|2370.97|2369.47|2370.41|2368.91|2371.55|2370.05|2369.91|2368.41|0
1629180600000|2021-08-17 06:10:00|2370.4|2368.9|2369.07|2367.57|2370.4|2368.9|2369.03|2367.53|0
1629180900000|2021-08-17 06:15:00|2369.06|2367.56|2368.63|2367.13|2369.1|2367.6|2368.13|2366.63|0
1629181200000|2021-08-17 06:20:00|2368.62|2367.12|2369.37|2367.87|2369.66|2368.16|2368.4|2366.9|0
1629181500000|2021-08-17 06:25:00|2369.36|2367.86|2370.3|2368.8|2370.3|2368.8|2369.13|2367.63|0
1629181800000|2021-08-17 06:30:00|2370.37|2368.87|2368.56|2367.16|2372.93|2371.53|2368.31|2366.91|37
1629182100000|2021-08-17 06:35:00|2368.68|2367.28|2368.81|2367.41|2368.81|2367.41|2368.31|2366.91|38
1629182400000|2021-08-17 06:40:00|2369.18|2367.78|2369.06|2367.66|2369.31|2367.91|2368.81|2367.41|14
1629182700000|2021-08-17 06:45:00|2369.31|2367.91|2368.56|2367.16|2369.56|2368.16|2368.31|2366.91|17
1629183000000|2021-08-17 06:50:00|2368.68|2367.28|2369.31|2367.91|2369.31|2367.91|2368.68|2367.28|9
1629183300000|2021-08-17 06:55:00|2369.22|2367.72|2369.78|2368.28|2370.04|2368.54|2368.96|2367.46|0
1629183600000|2021-08-17 07:00:00|2369.81|2368.31|2371.36|2370.86|2371.61|2371.11|2367.36|2366.86|4564
1629183900000|2021-08-17 07:05:00|2371.23|2370.73|2367.36|2366.86|2371.36|2370.86|2366.48|2365.98|2647
1629184200000|2021-08-17 07:10:00|2367.11|2366.61|2363.86|2363.36|2367.36|2366.86|2363.48|2362.98|4982
1629184500000|2021-08-17 07:15:00|2364.11|2363.61|2369.36|2368.86|2369.86|2369.36|2363.61|2363.11|2139
1629184800000|2021-08-17 07:20:00|2369.48|2368.98|2365.61|2365.11|2369.86|2369.36|2365.48|2364.98|1857
1629185100000|2021-08-17 07:25:00|2365.86|2365.36|2367.36|2366.86|2367.86|2367.36|2364.86|2364.36|4218
1629185400000|2021-08-17 07:30:00|2367.48|2366.98|2367.61|2367.11|2369.11|2368.61|2366.36|2365.86|1334
1629185700000|2021-08-17 07:35:00|2367.73|2367.23|2367.23|2366.73|2368.86|2368.36|2366.61|2366.11|1402
1629186000000|2021-08-17 07:40:00|2366.86|2366.36|2369.24|2368.74|2369.49|2368.99|2366.36|2365.86|1536
1629186300000|2021-08-17 07:45:00|2369.49|2368.99|2370.11|2369.61|2370.49|2369.99|2369.24|2368.74|3825
1629186600000|2021-08-17 07:50:00|2369.99|2369.49|2369.49|2368.99|2371.36|2370.86|2368.99|2368.49|2521
1629186900000|2021-08-17 07:55:00|2369.61|2369.11|2369.99|2369.49|2371.49|2370.99|2368.99|2368.49|6971
1629187200000|2021-08-17 08:00:00|2370.24|2369.74|2373.36|2372.86|2374.49|2373.99|2370.24|2369.74|3653
1629187500000|2021-08-17 08:05:00|2373.24|2372.74|2371.99|2371.49|2374.36|2373.86|2370.99|2370.49|4416
1629187800000|2021-08-17 08:10:00|2372.11|2371.61|2372.49|2371.99|2372.49|2371.99|2370.49|2369.99|1647
1629188100000|2021-08-17 08:15:00|2372.61|2372.11|2371.86|2371.36|2374.24|2373.74|2371.74|2371.24|7198
1629188400000|2021-08-17 08:20:00|2371.99|2371.49|2373.74|2373.24|2373.74|2373.24|2370.86|2370.36|1003
1629188700000|2021-08-17 08:25:00|2373.86|2373.36|2371.99|2371.49|2374.49|2373.99|2371.86|2371.36|1819
1629189000000|2021-08-17 08:30:00|2372.11|2371.61|2371.74|2371.24|2372.74|2372.24|2371.24|2370.74|3792
1629189300000|2021-08-17 08:35:00|2371.49|2370.99|2374.61|2374.11|2374.99|2374.49|2370.74|2370.24|3753
1629189600000|2021-08-17 08:40:00|2374.49|2373.99|2371.99|2371.49|2374.99|2374.49|2371.99|2371.49|1208
1629189900000|2021-08-17 08:45:00|2372.24|2371.74|2372.24|2371.74|2372.86|2372.36|2370.99|2370.49|7305
1629190200000|2021-08-17 08:50:00|2372.11|2371.61|2373.49|2372.99|2373.61|2373.11|2371.74|2371.24|3905
1629190500000|2021-08-17 08:55:00|2373.74|2373.24|2374.49|2373.99|2374.49|2373.99|2372.74|2372.24|794
1629190800000|2021-08-17 09:00:00|2374.61|2374.11|2374.11|2373.61|2375.24|2374.74|2373.99|2373.49|942
1629191100000|2021-08-17 09:05:00|2373.99|2373.49|2376.49|2375.99|2376.99|2376.49|2373.99|2373.49|1122
1629191400000|2021-08-17 09:10:00|2376.24|2375.74|2374.86|2374.36|2377.49|2376.99|2374.74|2374.24|11447
1629191700000|2021-08-17 09:15:00|2374.74|2374.24|2374.24|2373.74|2375.36|2374.86|2374.24|2373.74|5561
1629192000000|2021-08-17 09:20:00|2374.49|2373.99|2377.24|2376.74|2377.49|2376.99|2374.24|2373.74|7718
1629192300000|2021-08-17 09:25:00|2377.11|2376.61|2376.36|2375.86|2377.74|2377.24|2375.99|2375.49|861
1629192600000|2021-08-17 09:30:00|2376.49|2375.99|2376.24|2375.74|2377.49|2376.99|2375.86|2375.36|4232
1629192900000|2021-08-17 09:35:00|2376.36|2375.86|2376.74|2376.24|2377.49|2376.99|2376.11|2375.61|1307
1629193200000|2021-08-17 09:40:00|2376.86|2376.36|2374.99|2374.49|2376.99|2376.49|2374.99|2374.49|983
1629193500000|2021-08-17 09:45:00|2375.11|2374.61|2375.99|2375.49|2375.99|2375.49|2374.49|2373.99|935
1629193800000|2021-08-17 09:50:00|2375.74|2375.24|2375.49|2374.99|2375.99|2375.49|2374.86|2374.36|4590
1629194100000|2021-08-17 09:55:00|2375.36|2374.86|2375.49|2374.99|2375.61|2375.11|2374.99|2374.49|957
1629194400000|2021-08-17 10:00:00|2375.36|2374.86|2373.99|2373.49|2375.36|2374.86|2373.49|2372.99|1044
1629194700000|2021-08-17 10:05:00|2373.86|2373.36|2374.24|2373.74|2374.74|2374.24|2373.24|2372.74|8727
1629195000000|2021-08-17 10:10:00|2374.36|2373.86|2375.49|2374.99|2375.61|2375.11|2374.24|2373.74|757
1629195300000|2021-08-17 10:15:00|2375.74|2375.24|2375.49|2374.99|2376.24|2375.74|2375.49|2374.99|1945
1629195600000|2021-08-17 10:20:00|2375.36|2374.86|2374.99|2374.49|2375.74|2375.24|2374.49|2373.99|559
1629195900000|2021-08-17 10:25:00|2375.24|2374.74|2376.24|2375.74|2376.24|2375.74|2374.49|2373.99|1139
1629196200000|2021-08-17 10:30:00|2376.49|2375.99|2378.74|2378.24|2378.74|2378.24|2376.49|2375.99|1187
1629196500000|2021-08-17 10:35:00|2378.99|2378.49|2377.99|2377.49|2379.49|2378.99|2376.99|2376.49|1923
1629196800000|2021-08-17 10:40:00|2377.86|2377.36|2376.74|2376.24|2377.99|2377.49|2376.36|2375.86|1602
1629197100000|2021-08-17 10:45:00|2376.61|2376.11|2375.99|2375.49|2376.61|2376.11|2375.49|2374.99|790
1629197400000|2021-08-17 10:50:00|2376.24|2375.74|2375.74|2375.24|2376.99|2376.49|2375.24|2374.74|1044
1629197700000|2021-08-17 10:55:00|2375.99|2375.49|2376.24|2375.74|2376.74|2376.24|2375.74|2375.24|937
1629198000000|2021-08-17 11:00:00|2376.49|2375.99|2377.99|2377.49|2378.24|2377.74|2376.24|2375.74|701
1629198300000|2021-08-17 11:05:00|2377.74|2377.24|2377.24|2376.74|2378.24|2377.74|2376.74|2376.24|980
1629198600000|2021-08-17 11:10:00|2377.36|2376.86|2377.11|2376.61|2377.49|2376.99|2376.74|2376.24|3349
1629198900000|2021-08-17 11:15:00|2377.24|2376.74|2376.99|2376.49|2377.99|2377.49|2375.49|2374.99|1479
1629199200000|2021-08-17 11:20:00|2377.11|2376.61|2376.49|2375.99|2377.24|2376.74|2376.24|2375.74|3628
1629199500000|2021-08-17 11:25:00|2376.61|2376.11|2376.24|2375.74|2376.74|2376.24|2375.74|2375.24|1652
1629199800000|2021-08-17 11:30:00|2376.36|2375.86|2376.99|2376.49|2377.24|2376.74|2375.74|2375.24|3088
1629200100000|2021-08-17 11:35:00|2377.11|2376.61|2376.99|2376.49|2377.49|2376.99|2376.74|2376.24|696
1629200400000|2021-08-17 11:40:00|2376.92|2376.42|2377.42|2376.92|2377.67|2377.17|2376.92|2376.42|1393
1629200700000|2021-08-17 11:45:00|2377.54|2377.04|2377.92|2377.42|2378.42|2377.92|2377.17|2376.67|735
1629201000000|2021-08-17 11:50:00|2377.79|2377.29|2379.42|2378.92|2379.54|2379.04|2377.17|2376.67|1229
1629201300000|2021-08-17 11:55:00|2379.17|2378.67|2380.67|2380.17|2380.92|2380.42|2379.17|2378.67|1295
1629201600000|2021-08-17 12:00:00|2380.42|2379.92|2379.92|2379.42|2380.42|2379.92|2379.17|2378.67|895
1629201900000|2021-08-17 12:05:00|2380.04|2379.54|2380.17|2379.67|2380.67|2380.17|2379.92|2379.42|1285
1629202200000|2021-08-17 12:10:00|2380.42|2379.92|2379.67|2379.17|2380.67|2380.17|2379.67|2379.17|825
1629202500000|2021-08-17 12:15:00|2379.42|2378.92|2378.92|2378.42|2380.04|2379.54|2378.67|2378.17|1965
1629202800000|2021-08-17 12:20:00|2379.04|2378.54|2377.67|2377.17|2379.42|2378.92|2377.17|2376.67|1013
1629203100000|2021-08-17 12:25:00|2377.79|2377.29|2378.17|2377.67|2378.17|2377.67|2376.92|2376.42|819
1629203400000|2021-08-17 12:30:00|2377.92|2377.42|2377.92|2377.42|2378.17|2377.67|2376.42|2375.92|4883
1629203700000|2021-08-17 12:35:00|2377.79|2377.29|2377.17|2376.67|2377.79|2377.29|2375.92|2375.42|2016
1629204000000|2021-08-17 12:40:00|2377.42|2376.92|2378.42|2377.92|2378.67|2378.17|2377.17|2376.67|4049
1629204300000|2021-08-17 12:45:00|2378.54|2378.04|2377.42|2376.92|2378.54|2378.04|2377.17|2376.67|890
1629204600000|2021-08-17 12:50:00|2377.67|2377.17|2379.67|2379.17|2379.92|2379.42|2377.67|2377.17|975
1629204900000|2021-08-17 12:55:00|2379.79|2379.29|2379.54|2379.04|2379.92|2379.42|2378.79|2378.29|1516
1629205200000|2021-08-17 13:00:00|2379.67|2379.17|2379.67|2379.17|2380.17|2379.67|2379.29|2378.79|5729
1629205500000|2021-08-17 13:05:00|2379.92|2379.42|2377.67|2377.17|2380.17|2379.67|2377.67|2377.17|2448
1629205800000|2021-08-17 13:10:00|2377.79|2377.29|2377.42|2376.92|2378.17|2377.67|2377.17|2376.67|1162
1629206100000|2021-08-17 13:15:00|2377.54|2377.04|2375.67|2375.17|2377.92|2377.42|2375.54|2375.04|1470
1629206400000|2021-08-17 13:20:00|2375.79|2375.29|2377.17|2376.67|2377.67|2377.17|2375.54|2375.04|5425
1629206700000|2021-08-17 13:25:00|2377.29|2376.79|2376.92|2376.42|2377.92|2377.42|2376.92|2376.42|1797
1629207000000|2021-08-17 13:30:00|2376.79|2376.29|2380.92|2380.42|2380.92|2380.42|2376.67|2376.17|5983
1629207300000|2021-08-17 13:35:00|2381.17|2380.67|2381.17|2380.67|2381.67|2381.17|2379.67|2379.17|2821
1629207600000|2021-08-17 13:40:00|2381.29|2380.79|2380.79|2380.29|2381.42|2380.92|2379.17|2378.67|1734
1629207900000|2021-08-17 13:45:00|2380.92|2380.42|2380.17|2379.67|2381.17|2380.67|2380.17|2379.67|2780
1629208200000|2021-08-17 13:50:00|2379.92|2379.42|2379.17|2378.67|2380.17|2379.67|2378.42|2377.92|1531
1629208500000|2021-08-17 13:55:00|2379.29|2378.79|2378.29|2377.79|2379.42|2378.92|2377.67|2377.17|2182
1629208800000|2021-08-17 14:00:00|2378.17|2377.67|2377.67|2377.17|2379.04|2378.54|2377.42|2376.92|2165
1629209100000|2021-08-17 14:05:00|2377.79|2377.29|2377.92|2377.42|2378.92|2378.42|2377.17|2376.67|1845
1629209400000|2021-08-17 14:10:00|2377.64|2377.14|2378.14|2377.64|2378.89|2378.39|2377.39|2376.89|2756
1629209700000|2021-08-17 14:15:00|2378.26|2377.76|2377.39|2376.89|2378.64|2378.14|2377.39|2376.89|2032
1629210000000|2021-08-17 14:20:00|2377.51|2377.01|2379.64|2379.14|2380.14|2379.64|2377.51|2377.01|2032
1629210300000|2021-08-17 14:25:00|2379.89|2379.39|2381.89|2381.39|2382.64|2382.14|2379.64|2379.14|2286
1629210600000|2021-08-17 14:30:00|2381.76|2381.26|2381.14|2380.64|2381.89|2381.39|2380.64|2380.14|1430
1629210900000|2021-08-17 14:35:00|2381.26|2380.76|2380.64|2380.14|2382.14|2381.64|2380.64|2380.14|1837
1629211200000|2021-08-17 14:40:00|2380.76|2380.26|2382.39|2381.89|2382.39|2381.89|2380.39|2379.89|3900
1629211500000|2021-08-17 14:45:00|2382.14|2381.64|2384.14|2383.64|2384.14|2383.64|2381.89|2381.39|3664
1629211800000|2021-08-17 14:50:00|2384.39|2383.89|2386.14|2385.64|2386.14|2385.64|2384.14|2383.64|3927
1629212100000|2021-08-17 14:55:00|2386.39|2385.89|2384.89|2384.39|2386.89|2386.39|2384.76|2384.26|6703
1629212400000|2021-08-17 15:00:00|2384.64|2384.14|2383.39|2382.89|2384.89|2384.39|2383.39|2382.89|2668
1629212700000|2021-08-17 15:05:00|2383.26|2382.76|2383.14|2382.64|2383.89|2383.39|2382.89|2382.39|5969
1629213000000|2021-08-17 15:10:00|2383.26|2382.76|2383.39|2382.89|2383.89|2383.39|2382.89|2382.39|3143
1629213300000|2021-08-17 15:15:00|2383.26|2382.76|2382.39|2381.89|2383.39|2382.89|2382.26|2381.76|3203
1629213600000|2021-08-17 15:20:00|2382.26|2381.76|2382.58|2381.08|2383.51|2383.01|2382.14|2381.08|3221
1629213900000|2021-08-17 15:25:00|2382.54|2381.04|2380.54|2379.04|2382.58|2381.08|2379.78|2378.28|1367
1629214200000|2021-08-17 15:30:00|2380.35|2378.85|2382.34|2380.94|2383.34|2381.94|2379.97|2378.47|357
1629214500000|2021-08-17 15:35:00|2382.46|2381.06|2380.46|2379.06|2382.46|2381.06|2380.34|2378.94|149
1629214800000|2021-08-17 15:40:00|2380.34|2378.94|2381.09|2379.69|2381.34|2379.94|2380.34|2378.94|11
1629215100000|2021-08-17 15:45:00|2381.21|2379.81|2381.59|2380.19|2381.84|2380.44|2381.09|2379.69|25
1629215400000|2021-08-17 15:50:00|2381.71|2380.31|2380.71|2379.31|2381.71|2380.31|2380.71|2379.31|12
1629215700000|2021-08-17 15:55:00|2380.59|2379.19|2381.09|2379.59|2381.84|2380.44|2380.34|2378.94|26
1629216000000|2021-08-17 16:00:00|2381.28|2379.78|2379.94|2378.44|2381.28|2379.78|2379.64|2378.14|0
1629216300000|2021-08-17 16:05:00|2380.13|2378.63|2380.67|2379.17|2381.96|2380.46|2379.9|2378.4|0
1629216600000|2021-08-17 16:10:00|2380.63|2379.13|2381|2379.5|2381.8|2380.3|2379.83|2378.33|0
1629216900000|2021-08-17 16:15:00|2380.96|2379.46|2379.82|2378.32|2381|2379.5|2379.01|2377.51|0
1629217200000|2021-08-17 16:20:00|2379.8|2378.3|2380.44|2378.94|2380.85|2379.35|2379.56|2378.06|0
1629217500000|2021-08-17 16:25:00|2380.34|2378.84|2380.79|2379.29|2381.24|2379.74|2379.92|2378.42|0
1629217800000|2021-08-17 16:30:00|2380.75|2379.25|2378.59|2377.09|2380.75|2379.25|2378.36|2376.86|0
1629218100000|2021-08-17 16:35:00|2378.4|2376.9|2376.69|2375.19|2378.69|2377.19|2376.49|2374.99|0
1629218400000|2021-08-17 16:40:00|2376.79|2375.29|2375.96|2374.46|2376.87|2375.37|2375.17|2373.67|0
1629218700000|2021-08-17 16:45:00|2376|2374.5|2374.05|2372.55|2376.04|2374.54|2373.8|2372.3|0
1629219000000|2021-08-17 16:50:00|2374.01|2372.51|2373.53|2372.03|2375.39|2373.89|2373.07|2371.57|0
1629219300000|2021-08-17 16:55:00|2373.49|2371.99|2372.74|2371.24|2373.53|2372.03|2371.97|2370.47|0
1629219600000|2021-08-17 17:00:00|2372.7|2371.2|2374.22|2372.72|2374.91|2373.41|2372.13|2370.63|0
1629219900000|2021-08-17 17:05:00|2374.26|2372.76|2375.39|2373.89|2375.44|2373.94|2372.87|2371.37|0
1629220200000|2021-08-17 17:10:00|2375.37|2373.87|2376.63|2375.13|2376.66|2375.16|2374.73|2373.23|0
1629220500000|2021-08-17 17:15:00|2376.55|2375.05|2374.99|2373.49|2376.63|2375.13|2374.65|2373.15|0
1629220800000|2021-08-17 17:20:00|2374.96|2373.46|2374.31|2372.81|2375.68|2374.18|2373.93|2372.43|0
1629221100000|2021-08-17 17:25:00|2374.33|2372.83|2376.84|2375.34|2376.84|2375.34|2374.16|2372.66|0
1629221400000|2021-08-17 17:30:00|2376.8|2375.3|2376.41|2374.91|2377.05|2375.55|2375.76|2374.26|0
1629221700000|2021-08-17 17:35:00|2376.37|2374.87|2374|2372.5|2376.41|2374.91|2373.96|2372.46|0
1629222000000|2021-08-17 17:40:00|2373.81|2372.31|2373.47|2371.97|2374.26|2372.76|2372.79|2371.29|0
1629222300000|2021-08-17 17:45:00|2373.4|2371.9|2372.71|2371.21|2373.47|2371.97|2372.26|2370.76|0
1629222600000|2021-08-17 17:50:00|2372.75|2371.25|2373.91|2372.41|2374.71|2373.21|2372.33|2370.83|0
1629222900000|2021-08-17 17:55:00|2373.87|2372.37|2376.5|2375|2376.98|2375.48|2373.87|2372.37|0
1629223200000|2021-08-17 18:00:00|2376.46|2374.96|2378.19|2376.69|2378.57|2377.07|2376.42|2374.92|0
1629223500000|2021-08-17 18:05:00|2378.23|2376.73|2378.76|2377.26|2379.14|2377.64|2378.19|2376.69|0
1629223800000|2021-08-17 18:10:00|2378.85|2377.35|2379.37|2377.87|2379.67|2378.17|2378.23|2376.73|0
1629224100000|2021-08-17 18:15:00|2379.4|2377.9|2379.24|2377.74|2380.17|2378.67|2379.21|2377.71|0
1629224400000|2021-08-17 18:20:00|2379.21|2377.71|2379.29|2377.79|2379.51|2378.01|2377.99|2376.49|0
1629224700000|2021-08-17 18:25:00|2379.27|2377.77|2378.41|2376.91|2379.29|2377.79|2377.92|2376.42|0
1629225000000|2021-08-17 18:30:00|2378.45|2376.95|2377.84|2376.34|2379.19|2377.69|2377.73|2376.23|0
1629225300000|2021-08-17 18:35:00|2377.8|2376.3|2376.68|2375.18|2377.84|2376.34|2376.64|2375.14|0
1629225600000|2021-08-17 18:40:00|2376.64|2375.14|2378.1|2376.6|2378.1|2376.6|2376.38|2374.88|0
1629225900000|2021-08-17 18:45:00|2378.06|2376.56|2379.37|2377.87|2379.78|2378.28|2377.68|2376.18|0
1629226200000|2021-08-17 18:50:00|2379.33|2377.83|2378.67|2377.17|2380.05|2378.55|2378.67|2377.17|0
1629226500000|2021-08-17 18:55:00|2378.69|2377.19|2380.64|2379.14|2381.13|2379.63|2378.67|2377.17|0
1629226800000|2021-08-17 19:00:00|2380.83|2379.33|2381.31|2379.81|2381.69|2380.19|2380.64|2379.14|0
1629227100000|2021-08-17 19:05:00|2381.33|2379.83|2381.8|2380.3|2382.1|2380.6|2380.93|2379.43|0
1629227400000|2021-08-17 19:10:00|2381.84|2380.34|2380.72|2379.22|2382.29|2380.79|2380.72|2379.22|0
1629227700000|2021-08-17 19:15:00|2380.8|2379.3|2380.83|2379.33|2381.19|2379.69|2380.11|2378.61|0
1629228000000|2021-08-17 19:20:00|2380.85|2379.35|2380.42|2378.92|2381.61|2380.11|2380.15|2378.65|0
1629228300000|2021-08-17 19:25:00|2380.45|2378.95|2380.87|2379.37|2381.1|2379.6|2380.07|2378.57|0
1629228600000|2021-08-17 19:30:00|2380.89|2379.39|2381.17|2379.67|2382.16|2380.66|2380.87|2379.37|0
1629228900000|2021-08-17 19:35:00|2381.18|2379.68|2381.47|2379.97|2382.38|2380.88|2381.13|2379.63|0
1629229200000|2021-08-17 19:40:00|2381.51|2380.01|2381|2379.5|2381.51|2380.01|2380.01|2378.51|0
1629229500000|2021-08-17 19:45:00|2381.19|2379.69|2381.18|2379.68|2382.44|2380.94|2380.77|2379.27|0
1629229800000|2021-08-17 19:50:00|2381.41|2379.91|2382.61|2381.11|2383.35|2381.85|2381.41|2379.91|0
1629230100000|2021-08-17 19:55:00|2382.69|2381.19|2384.3|2382.8|2384.85|2383.35|2382.61|2381.11|0
1629230400000|2021-08-17 20:00:00|2384.17|2382.67|2381.67|2380.17|2384.85|2383.35|2381.67|2380.17|0
1629230700000|2021-08-17 20:05:00|2381.66|2380.16|2382.76|2381.26|2383.07|2381.57|2381.57|2380.07|0
1629231000000|2021-08-17 20:10:00|2382.74|2381.24|2381.77|2380.27|2382.74|2381.24|2381.76|2380.26|0
1629231300000|2021-08-17 20:15:00|2381.81|2380.31|2381.79|2380.29|2382.16|2380.66|2381.74|2380.24|0
1629231600000|2021-08-17 20:20:00|2381.8|2380.3|2381.84|2380.34|2382.05|2380.55|2381.74|2380.24|0
1629231900000|2021-08-17 20:25:00|2381.34|2379.84|2381.13|2379.63|2381.45|2379.95|2381.03|2379.53|0
1629232200000|2021-08-17 20:30:00|2381.12|2379.62|2380.37|2378.87|2381.12|2379.62|2380.27|2378.77|0
1629232500000|2021-08-17 20:35:00|2380.39|2378.89|2380.59|2379.09|2380.89|2379.39|2380.39|2378.89|0
1629232800000|2021-08-17 20:40:00|2380.58|2379.08|2380.38|2378.88|2380.8|2379.3|2380.38|2378.88|0
1629233100000|2021-08-17 20:45:00|2380.39|2378.89|2380.53|2379.03|2380.74|2379.24|2380.32|2378.82|0
1629233400000|2021-08-17 20:50:00|2380.51|2379.01|2380.74|2379.24|2380.74|2379.24|2380.32|2378.82|0
1629233700000|2021-08-17 20:55:00|2380.75|2379.25|2380.99|2379.49|2381.35|2379.85|2380.74|2379.24|0
1629234000000|2021-08-17 21:00:00|2381.07|2379.57|2381.06|2379.56|2381.07|2379.57|2381.06|2379.56|0
1629234300000|2021-08-17 21:05:00|2381.02|2379.52|2381.06|2379.56|2381.06|2379.56|2380.98|2379.48|0
1629234600000|2021-08-17 21:10:00|2380.94|2379.44|2380.89|2379.39|2380.94|2379.44|2380.89|2379.39|0
1629234900000|2021-08-17 21:15:00|2380.94|2379.44|2380.98|2379.48|2380.98|2379.48|2380.94|2379.44|0
1629235200000|2021-08-17 21:20:00|2380.94|2379.44|2380.89|2379.39|2380.94|2379.44|2380.85|2379.35|0
1629235500000|2021-08-17 21:25:00|2380.94|2379.44|2380.98|2379.48|2381.02|2379.52|2380.94|2379.44|0
1629236100000|2021-08-17 21:35:00|2380.94|2379.44|2380.98|2379.48|2381.02|2379.52|2380.94|2379.44|0
1629236400000|2021-08-17 21:40:00|2381.02|2379.52|2381.06|2379.56|2381.06|2379.56|2380.98|2379.48|0
1629236700000|2021-08-17 21:45:00|2380.98|2379.48|2380.96|2379.46|2381|2379.5|2380.96|2379.46|0
1629237000000|2021-08-17 21:50:00|2380.92|2379.42|2380.74|2379.24|2380.92|2379.42|2380.7|2379.2|0
1629237300000|2021-08-17 21:55:00|2380.79|2379.29|2380.74|2379.24|2380.87|2379.37|2380.7|2379.2|0
1629237600000|2021-08-17 22:00:00|2380.67|2379.17|2381.43|2379.93|2381.48|2379.98|2380.5|2379|0
1629237900000|2021-08-17 22:05:00|2381.45|2379.95|2381.53|2380.03|2381.64|2380.14|2381.43|2379.93|0
1629238200000|2021-08-17 22:10:00|2381.55|2380.05|2381.53|2380.03|2381.64|2380.14|2381.32|2379.82|0
1629238500000|2021-08-17 22:15:00|2381.51|2380.01|2381.11|2379.61|2381.51|2380.01|2381.11|2379.61|0
1629238800000|2021-08-17 22:20:00|2381.12|2379.62|2381.01|2379.51|2381.32|2379.82|2381.01|2379.51|0
1629239100000|2021-08-17 22:25:00|2381.02|2379.52|2381.01|2379.51|2381.22|2379.72|2381.01|2379.51|0
1629239400000|2021-08-17 22:30:00|2381.02|2379.52|2381.11|2379.61|2381.22|2379.72|2380.86|2379.36|0
1629239700000|2021-08-17 22:35:00|2381.12|2379.62|2381.32|2379.82|2381.32|2379.82|2380.76|2379.26|0
1629240000000|2021-08-17 22:40:00|2381.3|2379.8|2380.45|2378.95|2381.3|2379.8|2380.34|2378.84|0
1629240300000|2021-08-17 22:45:00|2380.43|2378.93|2380.13|2378.63|2380.45|2378.95|2379.67|2378.17|0
1629240600000|2021-08-17 22:50:00|2380.15|2378.65|2380.76|2379.26|2380.76|2379.26|2380.15|2378.65|0
1629240900000|2021-08-17 22:55:00|2380.75|2379.25|2380.86|2379.36|2381.01|2379.51|2380.65|2379.15|0
1629241200000|2021-08-17 23:00:00|2380.88|2379.38|2381.11|2379.61|2381.32|2379.82|2380.88|2379.38|0
1629241500000|2021-08-17 23:05:00|2381.1|2379.6|2381.11|2379.61|2381.17|2379.67|2380.76|2379.26|0
1629241800000|2021-08-17 23:10:00|2381.13|2379.63|2381.11|2379.61|2381.32|2379.82|2381.11|2379.61|0
1629242100000|2021-08-17 23:15:00|2381.12|2379.62|2380.64|2379.14|2381.17|2379.67|2380.44|2378.94|0
1629242400000|2021-08-17 23:20:00|2380.65|2379.15|2380.75|2379.25|2380.85|2379.35|2380.65|2379.15|0
1629242700000|2021-08-17 23:25:00|2380.71|2379.21|2381.1|2379.6|2381.36|2379.86|2380.54|2379.04|0
1629243000000|2021-08-17 23:30:00|2381.07|2379.57|2380.54|2379.04|2381.07|2379.57|2380.33|2378.83|0
1629243300000|2021-08-17 23:35:00|2380.52|2379.02|2380.23|2378.73|2380.64|2379.14|2380.12|2378.62|0
1629243600000|2021-08-17 23:40:00|2380.25|2378.75|2380.33|2378.83|2380.54|2379.04|2380.23|2378.73|0
1629243900000|2021-08-17 23:45:00|2380.31|2378.81|2379.72|2378.22|2380.6|2379.1|2379.72|2378.22|0
1629244200000|2021-08-17 23:50:00|2379.74|2378.24|2379.83|2378.33|2380.04|2378.54|2379.46|2377.96|0
1629244500000|2021-08-17 23:55:00|2379.82|2378.32|2379.31|2377.81|2379.83|2378.33|2379.31|2377.81|0
1629244800000|2021-08-18 00:00:00|2379.33|2377.83|2378.95|2377.45|2379.93|2378.43|2378.85|2377.35|0
1629245100000|2021-08-18 00:05:00|2378.97|2377.47|2379.84|2378.34|2379.94|2378.44|2378.86|2377.36|0
1629245400000|2021-08-18 00:10:00|2379.85|2378.35|2380.4|2378.9|2380.51|2379.01|2379.84|2378.34|0
1629245700000|2021-08-18 00:15:00|2380.42|2378.92|2379.8|2378.3|2381.71|2380.21|2379.79|2378.29|0
1629246000000|2021-08-18 00:20:00|2379.81|2378.31|2380.25|2378.75|2380.75|2379.25|2379.77|2378.27|0
1629246300000|2021-08-18 00:25:00|2380.02|2378.52|2381.23|2379.73|2381.74|2380.24|2380|2378.5|0
1629246600000|2021-08-18 00:30:00|2381.24|2379.74|2382.47|2380.97|2382.83|2381.33|2381.24|2379.74|0
1629246900000|2021-08-18 00:35:00|2382.51|2381.01|2381.98|2380.48|2382.72|2381.22|2381.98|2380.48|0
1629247200000|2021-08-18 00:40:00|2382.05|2380.55|2382.61|2381.11|2383.23|2381.73|2382.05|2380.55|0
1629247500000|2021-08-18 00:45:00|2382.6|2381.1|2383.33|2381.83|2383.49|2381.99|2382.6|2381.1|0
1629247800000|2021-08-18 00:50:00|2383.37|2381.87|2383.23|2381.73|2384.22|2382.72|2383.22|2381.72|0
1629248100000|2021-08-18 00:55:00|2383.22|2381.72|2382.74|2381.24|2383.23|2381.73|2382.5|2381|0
1629248400000|2021-08-18 01:00:00|2382.75|2381.25|2383.77|2382.27|2383.88|2382.38|2382.01|2380.51|0
1629248700000|2021-08-18 01:05:00|2383.78|2382.28|2384.01|2382.51|2384.27|2382.77|2383.74|2382.24|0
1629249000000|2021-08-18 01:10:00|2384.03|2382.53|2384.78|2383.28|2384.79|2383.29|2384.03|2382.53|0
1629249300000|2021-08-18 01:15:00|2384.81|2383.31|2385.06|2383.56|2385.78|2384.28|2384.8|2383.3|0
1629249600000|2021-08-18 01:20:00|2385.02|2383.52|2384.65|2383.15|2385.06|2383.56|2384.65|2383.15|0
1629249900000|2021-08-18 01:25:00|2384.69|2383.19|2385.63|2384.13|2385.63|2384.13|2384.65|2383.15|0
1629250200000|2021-08-18 01:30:00|2385.6|2384.1|2385.75|2384.25|2386.49|2384.99|2385.24|2383.74|0
1629250500000|2021-08-18 01:35:00|2385.82|2384.32|2385.23|2383.73|2386.45|2384.95|2385.23|2383.73|0
1629250800000|2021-08-18 01:40:00|2385.33|2383.83|2384.25|2382.75|2385.34|2383.84|2383.73|2382.23|0
1629251100000|2021-08-18 01:45:00|2384.24|2382.74|2384.99|2383.49|2385.23|2383.73|2384.23|2382.73|0
1629251400000|2021-08-18 01:50:00|2384.98|2383.48|2384.73|2383.23|2385.73|2384.23|2384.6|2383.1|0
1629251700000|2021-08-18 01:55:00|2384.72|2383.22|2384.49|2382.99|2384.83|2383.33|2384.24|2382.74|0
1629252000000|2021-08-18 02:00:00|2384.5|2383|2385.06|2383.56|2385.21|2383.71|2383.51|2382.01|0
1629252300000|2021-08-18 02:05:00|2385.03|2383.53|2385.45|2383.95|2385.7|2384.2|2384.95|2383.45|0
1629252600000|2021-08-18 02:10:00|2385.46|2383.96|2386.22|2384.72|2386.45|2384.95|2385.45|2383.95|0
1629252900000|2021-08-18 02:15:00|2386.23|2384.73|2386.75|2385.25|2387|2385.5|2386.23|2384.73|0
1629253200000|2021-08-18 02:20:00|2386.74|2385.24|2386.98|2385.48|2387.23|2385.73|2386.74|2385.24|0
1629253500000|2021-08-18 02:25:00|2386.97|2385.47|2386.98|2385.48|2387.73|2386.23|2386.97|2385.47|0
1629253800000|2021-08-18 02:30:00|2386.99|2385.49|2387|2385.5|2387.24|2385.74|2386.75|2385.25|0
1629254100000|2021-08-18 02:35:00|2387.1|2385.6|2388.02|2386.52|2388.02|2386.52|2387|2385.5|0
1629254400000|2021-08-18 02:40:00|2388.01|2386.51|2387.85|2386.35|2388.11|2386.61|2387.23|2385.73|0
1629254700000|2021-08-18 02:45:00|2387.98|2386.48|2387.85|2386.35|2388|2386.5|2387.49|2385.99|0
1629255000000|2021-08-18 02:50:00|2387.89|2386.39|2387.72|2386.22|2388.24|2386.74|2387.71|2386.21|0
1629255300000|2021-08-18 02:55:00|2387.73|2386.23|2387.74|2386.24|2388.2|2386.7|2387.69|2386.19|0
1629255600000|2021-08-18 03:00:00|2387.75|2386.25|2388.75|2387.25|2388.85|2387.35|2387.75|2386.25|0
1629255900000|2021-08-18 03:05:00|2388.74|2387.24|2387.76|2386.26|2388.74|2387.24|2387.5|2386|0
1629256200000|2021-08-18 03:10:00|2387.69|2386.19|2388.51|2387.01|2388.75|2387.25|2387.53|2386.03|0
1629256500000|2021-08-18 03:15:00|2388.49|2386.99|2389.49|2387.99|2389.5|2388|2388.49|2386.99|0
1629256800000|2021-08-18 03:20:00|2389.48|2387.98|2389.26|2387.76|2389.5|2388|2388.74|2387.24|0
1629257100000|2021-08-18 03:25:00|2389.25|2387.75|2388.78|2387.28|2389.25|2387.75|2388.52|2387.02|0
1629257400000|2021-08-18 03:30:00|2388.82|2387.32|2388.87|2387.37|2389.6|2388.1|2388.62|2387.12|0
1629257700000|2021-08-18 03:35:00|2388.86|2387.36|2388.87|2387.37|2389.11|2387.61|2388.62|2387.12|0
1629258000000|2021-08-18 03:40:00|2388.86|2387.36|2388.36|2386.86|2389.09|2387.59|2388.21|2386.71|0
1629258300000|2021-08-18 03:45:00|2388.37|2386.87|2389.08|2387.58|2389.31|2387.81|2388.36|2386.86|0
1629258600000|2021-08-18 03:50:00|2389.15|2387.65|2389.34|2387.84|2389.59|2388.09|2389.08|2387.58|0
1629258900000|2021-08-18 03:55:00|2389.33|2387.83|2388.55|2387.05|2389.82|2388.32|2388.55|2387.05|0
1629259200000|2021-08-18 04:00:00|2388.56|2387.06|2389.03|2387.53|2389.14|2387.64|2388.55|2387.05|0
1629259500000|2021-08-18 04:05:00|2388.95|2387.45|2389.04|2387.54|2389.04|2387.54|2388.78|2387.28|0
1629259800000|2021-08-18 04:10:00|2389.11|2387.61|2389.54|2388.04|2389.54|2388.04|2389.02|2387.52|0
1629260100000|2021-08-18 04:15:00|2389.55|2388.05|2389.28|2387.78|2389.79|2388.29|2389.15|2387.65|0
1629260400000|2021-08-18 04:20:00|2389.27|2387.77|2389.8|2388.3|2390.03|2388.53|2389.27|2387.77|0
1629260700000|2021-08-18 04:25:00|2389.73|2388.23|2389.57|2388.07|2389.82|2388.32|2389.56|2388.06|0
1629261000000|2021-08-18 04:30:00|2389.58|2388.08|2389.57|2388.07|2389.58|2388.08|2389.34|2387.84|0
1629261300000|2021-08-18 04:35:00|2389.56|2388.06|2389.34|2387.84|2389.57|2388.07|2389.19|2387.69|0
1629261600000|2021-08-18 04:40:00|2389.33|2387.83|2388.82|2387.32|2389.33|2387.83|2388.81|2387.31|0
1629261900000|2021-08-18 04:45:00|2388.84|2387.34|2388.59|2387.09|2389.07|2387.57|2388.59|2387.09|0
1629262200000|2021-08-18 04:50:00|2388.58|2387.08|2388.8|2387.3|2389.07|2387.57|2388.58|2387.08|0
1629262500000|2021-08-18 04:55:00|2388.81|2387.31|2388.86|2387.36|2388.97|2387.47|2388.61|2387.11|0
1629262800000|2021-08-18 05:00:00|2388.87|2387.37|2389.37|2387.87|2389.39|2387.89|2388.86|2387.36|0
1629263100000|2021-08-18 05:05:00|2389.39|2387.89|2389.63|2388.13|2389.65|2388.15|2389.13|2387.63|0
1629263400000|2021-08-18 05:10:00|2389.64|2388.14|2390.14|2388.64|2390.24|2388.74|2389.4|2387.9|0
1629263700000|2021-08-18 05:15:00|2390.18|2388.68|2390.14|2388.64|2390.25|2388.75|2389.65|2388.15|0
1629264000000|2021-08-18 05:20:00|2390.13|2388.63|2389.76|2388.26|2390.28|2388.78|2389.76|2388.26|0
1629264300000|2021-08-18 05:25:00|2389.75|2388.25|2389.73|2388.23|2390|2388.5|2389.73|2388.23|0
1629264600000|2021-08-18 05:30:00|2389.75|2388.25|2389.98|2388.48|2389.99|2388.49|2389.71|2388.21|0
1629264900000|2021-08-18 05:35:00|2389.97|2388.47|2390.25|2388.75|2390.25|2388.75|2389.73|2388.23|0
1629265200000|2021-08-18 05:40:00|2390.24|2388.74|2389.98|2388.48|2390.25|2388.75|2389.98|2388.48|0
1629265500000|2021-08-18 05:45:00|2389.99|2388.49|2389.52|2388.02|2389.99|2388.49|2389.52|2388.02|0
1629265800000|2021-08-18 05:50:00|2389.48|2387.98|2389.5|2388|2389.75|2388.25|2389.05|2387.55|0
1629266100000|2021-08-18 05:55:00|2389.51|2388.01|2389.77|2388.27|2390.23|2388.73|2389.5|2388|0
1629266400000|2021-08-18 06:00:00|2389.78|2388.28|2387.85|2386.35|2390.72|2389.22|2387.6|2386.1|0
1629266700000|2021-08-18 06:05:00|2387.78|2386.28|2387.38|2385.88|2388.11|2386.61|2387.16|2385.66|0
1629267000000|2021-08-18 06:10:00|2387.45|2385.95|2388.13|2386.63|2388.13|2386.63|2387.37|2385.87|0
1629267300000|2021-08-18 06:15:00|2388.14|2386.64|2386.01|2384.51|2388.14|2386.64|2386.01|2384.51|0
1629267600000|2021-08-18 06:20:00|2386.02|2384.52|2385.51|2384.01|2386.25|2384.75|2385.48|2383.98|0
1629267900000|2021-08-18 06:25:00|2385.5|2384|2385.47|2383.97|2386.24|2384.74|2385.47|2383.97|0
1629268200000|2021-08-18 06:30:00|2385.4|2383.9|2385|2383.5|2385.73|2384.23|2384.77|2383.27|0
1629268500000|2021-08-18 06:35:00|2385.01|2383.51|2383.21|2381.81|2385.26|2383.76|2383.09|2381.69|28
1629268800000|2021-08-18 06:40:00|2383.34|2381.94|2384.21|2382.81|2384.21|2382.81|2383.34|2381.94|3
1629269100000|2021-08-18 06:45:00|2384.34|2382.94|2384.84|2383.44|2384.84|2383.44|2384.34|2382.94|2
1629269400000|2021-08-18 06:50:00|2384.46|2383.06|2387.09|2385.69|2387.96|2386.56|2384.46|2383.06|83
1629269700000|2021-08-18 06:55:00|2387.89|2386.39|2387.16|2385.66|2388.11|2386.61|2386.66|2385.16|0
1629270000000|2021-08-18 07:00:00|2387.15|2385.65|2388.64|2388.14|2389.51|2389.01|2383.14|2382.64|3070
1629270300000|2021-08-18 07:05:00|2388.76|2388.26|2389.64|2389.14|2389.89|2389.39|2386.14|2385.64|3969
1629270600000|2021-08-18 07:10:00|2389.39|2388.89|2388.39|2387.89|2390.14|2389.64|2386.26|2385.76|3254
1629270900000|2021-08-18 07:15:00|2388.64|2388.14|2389.89|2389.39|2390.39|2389.89|2388.14|2387.64|1615
1629271200000|2021-08-18 07:20:00|2389.64|2389.14|2391.89|2391.39|2393.64|2393.14|2389.39|2388.89|2950
1629271500000|2021-08-18 07:25:00|2391.76|2391.26|2393.39|2392.89|2393.64|2393.14|2390.89|2390.39|1197
1629271800000|2021-08-18 07:30:00|2393.26|2392.76|2389.89|2389.39|2393.39|2392.89|2389.39|2388.89|1266
1629272100000|2021-08-18 07:35:00|2389.76|2389.26|2387.64|2387.14|2390.14|2389.64|2387.64|2387.14|1214
1629272400000|2021-08-18 07:40:00|2387.98|2387.48|2386.48|2385.98|2387.98|2387.48|2385.98|2385.48|1552
1629272700000|2021-08-18 07:45:00|2386.6|2386.1|2385.48|2384.98|2386.73|2386.23|2384.73|2384.23|4777
1629273000000|2021-08-18 07:50:00|2385.23|2384.73|2386.48|2385.98|2386.98|2386.48|2385.23|2384.73|1984
1629273300000|2021-08-18 07:55:00|2386.6|2386.1|2384.48|2383.98|2386.73|2386.23|2384.1|2383.6|1216
1629273600000|2021-08-18 08:00:00|2384.35|2383.85|2386.1|2385.6|2386.48|2385.98|2383.98|2383.48|2751
1629273900000|2021-08-18 08:05:00|2386.23|2385.73|2386.23|2385.73|2387.73|2387.23|2385.98|2385.48|1219
1629274200000|2021-08-18 08:10:00|2385.98|2385.48|2385.73|2385.23|2386.73|2386.23|2385.23|2384.73|4564
1629274500000|2021-08-18 08:15:00|2385.6|2385.1|2384.98|2384.48|2385.73|2385.23|2384.23|2383.73|1940
1629274800000|2021-08-18 08:20:00|2385.1|2384.6|2384.48|2383.98|2386.23|2385.73|2384.48|2383.98|845
1629275100000|2021-08-18 08:25:00|2384.6|2384.1|2384.48|2383.98|2386.48|2385.98|2384.48|2383.98|1225
1629275400000|2021-08-18 08:30:00|2384.6|2384.1|2384.98|2384.48|2385.73|2385.23|2383.23|2382.73|1253
1629275700000|2021-08-18 08:35:00|2385.23|2384.73|2384.35|2383.85|2386.48|2385.98|2384.23|2383.73|1047
1629276000000|2021-08-18 08:40:00|2384.23|2383.73|2380.98|2380.48|2384.73|2384.23|2380.6|2380.1|3004
1629276300000|2021-08-18 08:45:00|2380.85|2380.35|2381.73|2381.23|2382.23|2381.73|2378.85|2378.35|8128
1629276600000|2021-08-18 08:50:00|2381.48|2380.98|2378.73|2378.23|2381.73|2381.23|2378.48|2377.98|2151
1629276900000|2021-08-18 08:55:00|2378.6|2378.1|2380.73|2380.23|2380.73|2380.23|2378.23|2377.73|1042
1629277200000|2021-08-18 09:00:00|2380.48|2379.98|2379.48|2378.98|2380.73|2380.23|2379.48|2378.98|1744
1629277500000|2021-08-18 09:05:00|2379.6|2379.1|2380.73|2380.23|2380.98|2380.48|2378.73|2378.23|1201
1629277800000|2021-08-18 09:10:00|2380.85|2380.35|2383.85|2383.35|2383.98|2383.48|2380.35|2379.85|911
1629278100000|2021-08-18 09:15:00|2383.98|2383.48|2381.23|2380.73|2383.98|2383.48|2379.98|2379.48|651
1629278400000|2021-08-18 09:20:00|2381.35|2380.85|2381.48|2380.98|2381.98|2381.48|2380.73|2380.23|1098
1629278700000|2021-08-18 09:25:00|2381.6|2381.1|2379.98|2379.48|2381.98|2381.48|2379.23|2378.73|1286
1629279000000|2021-08-18 09:30:00|2379.85|2379.35|2380.98|2380.48|2380.98|2380.48|2378.98|2378.48|1340
1629279300000|2021-08-18 09:35:00|2380.85|2380.35|2382.23|2381.73|2382.23|2381.73|2380.73|2380.23|2260
1629279600000|2021-08-18 09:40:00|2382.1|2381.6|2380.48|2379.98|2382.23|2381.73|2379.98|2379.48|1632
1629279900000|2021-08-18 09:45:00|2380.6|2380.1|2378.23|2377.73|2380.73|2380.23|2377.73|2377.23|1000
1629280200000|2021-08-18 09:50:00|2378.1|2377.6|2377.48|2376.98|2379.35|2378.85|2377.1|2376.6|1746
1629280500000|2021-08-18 09:55:00|2377.6|2377.1|2376.73|2376.23|2377.98|2377.48|2376.23|2375.73|1636
1629280800000|2021-08-18 10:00:00|2376.6|2376.1|2376.73|2376.23|2376.73|2376.23|2374.48|2373.98|1842
1629281100000|2021-08-18 10:05:00|2376.6|2376.1|2377.23|2376.73|2377.85|2377.35|2376.6|2376.1|1679
1629281400000|2021-08-18 10:10:00|2376.98|2376.48|2376.98|2376.48|2377.48|2376.98|2376.73|2376.23|1040
1629281700000|2021-08-18 10:15:00|2377.1|2376.6|2373.48|2372.98|2377.23|2376.73|2373.48|2372.98|1065
1629282000000|2021-08-18 10:20:00|2373.6|2373.1|2373.73|2373.23|2374.73|2374.23|2372.85|2372.35|1299
1629282300000|2021-08-18 10:25:00|2373.85|2373.35|2375.23|2374.73|2375.98|2375.48|2373.48|2372.98|1315
1629282600000|2021-08-18 10:30:00|2374.98|2374.48|2374.98|2374.48|2375.98|2375.48|2374.48|2373.98|875
1629282900000|2021-08-18 10:35:00|2375.1|2374.6|2374.73|2374.23|2376.48|2375.98|2374.35|2373.85|899
1629283200000|2021-08-18 10:40:00|2374.6|2374.1|2375.98|2375.48|2376.48|2375.98|2374.6|2374.1|916
1629283500000|2021-08-18 10:45:00|2375.85|2375.35|2375.23|2374.73|2376.23|2375.73|2374.73|2374.23|3535
1629283800000|2021-08-18 10:50:00|2375.48|2374.98|2376.48|2375.98|2376.98|2376.48|2374.98|2374.48|1389
1629284100000|2021-08-18 10:55:00|2376.35|2375.85|2376.48|2375.98|2377.48|2376.98|2375.23|2374.73|1374
1629284400000|2021-08-18 11:00:00|2376.73|2376.23|2376.48|2375.98|2377.73|2377.23|2376.23|2375.73|960
1629284700000|2021-08-18 11:05:00|2376.35|2375.85|2375.73|2375.23|2376.35|2375.85|2374.98|2374.48|1171
1629285000000|2021-08-18 11:10:00|2375.6|2375.1|2373.98|2373.48|2375.73|2375.23|2373.1|2372.6|803
1629285300000|2021-08-18 11:15:00|2373.85|2373.35|2372.98|2372.48|2373.98|2373.48|2372.73|2372.23|761
1629285600000|2021-08-18 11:20:00|2373.1|2372.6|2374.73|2374.23|2374.98|2374.48|2372.98|2372.48|3785
1629285900000|2021-08-18 11:25:00|2374.85|2374.35|2373.85|2373.35|2374.98|2374.48|2373.73|2373.23|1173
1629286200000|2021-08-18 11:30:00|2373.73|2373.23|2374.98|2374.48|2375.1|2374.6|2373.73|2373.23|697
1629286500000|2021-08-18 11:35:00|2375.1|2374.6|2375.73|2375.23|2376.23|2375.73|2375.1|2374.6|583
1629286800000|2021-08-18 11:40:00|2376.01|2375.51|2376.76|2376.26|2376.76|2376.26|2375.51|2375.01|568
1629287100000|2021-08-18 11:45:00|2376.63|2376.13|2378.51|2378.01|2378.51|2378.01|2376.51|2376.01|1157
1629287400000|2021-08-18 11:50:00|2378.26|2377.76|2377.13|2376.63|2378.26|2377.76|2377.01|2376.51|2986
1629287700000|2021-08-18 11:55:00|2377.01|2376.51|2376.26|2375.76|2377.76|2377.26|2376.01|2375.51|2111
1629288000000|2021-08-18 12:00:00|2376.01|2375.51|2377.51|2377.01|2377.51|2377.01|2376.01|2375.51|1473
1629288300000|2021-08-18 12:05:00|2377.63|2377.13|2376.38|2375.88|2378.01|2377.51|2376.26|2375.76|1011
1629288600000|2021-08-18 12:10:00|2376.51|2376.01|2374.51|2374.01|2376.51|2376.01|2374.51|2374.01|570
1629288900000|2021-08-18 12:15:00|2374.38|2373.88|2375.76|2375.26|2375.88|2375.38|2374.26|2373.76|1602
1629289200000|2021-08-18 12:20:00|2375.88|2375.38|2374.51|2374.01|2375.88|2375.38|2374.38|2373.88|1250
1629289500000|2021-08-18 12:25:00|2374.63|2374.13|2374.13|2373.63|2375.01|2374.51|2374.01|2373.51|648
1629289800000|2021-08-18 12:30:00|2374.01|2373.51|2375.76|2375.26|2376.01|2375.51|2374.01|2373.51|1038
1629290100000|2021-08-18 12:35:00|2376.01|2375.51|2375.38|2374.88|2376.26|2375.76|2375.01|2374.51|640
1629290400000|2021-08-18 12:40:00|2375.26|2374.76|2375.26|2374.76|2375.51|2375.01|2375.01|2374.51|903
1629290700000|2021-08-18 12:45:00|2375.13|2374.63|2374.76|2374.26|2375.51|2375.01|2374.38|2373.88|927
1629291000000|2021-08-18 12:50:00|2374.51|2374.01|2375.26|2374.76|2375.51|2375.01|2374.51|2374.01|1110
1629291300000|2021-08-18 12:55:00|2375.38|2374.88|2375.76|2375.26|2375.76|2375.26|2374.76|2374.26|2304
1629291600000|2021-08-18 13:00:00|2375.63|2375.13|2375.26|2374.76|2375.76|2375.26|2374.51|2374.01|770
1629291900000|2021-08-18 13:05:00|2375.51|2375.01|2376.01|2375.51|2376.13|2375.63|2375.13|2374.63|1833
1629292200000|2021-08-18 13:10:00|2376.13|2375.63|2373.76|2373.26|2376.13|2375.63|2373.76|2373.26|720
1629292500000|2021-08-18 13:15:00|2373.63|2373.13|2373.01|2372.51|2374.01|2373.51|2372.76|2372.26|962
1629292800000|2021-08-18 13:20:00|2373.13|2372.63|2372.38|2371.88|2374.01|2373.51|2372.01|2371.51|1104
1629293100000|2021-08-18 13:25:00|2372.26|2371.76|2372.51|2372.01|2372.76|2372.26|2371.76|2371.26|784
1629293400000|2021-08-18 13:30:00|2372.76|2372.26|2372.63|2372.13|2373.76|2373.26|2371.63|2371.13|1675
1629293700000|2021-08-18 13:35:00|2372.51|2372.01|2372.51|2372.01|2373.51|2373.01|2372.26|2371.76|1421
1629294000000|2021-08-18 13:40:00|2372.38|2371.88|2375.76|2375.26|2376.01|2375.51|2372.26|2371.76|2377
1629294300000|2021-08-18 13:45:00|2375.63|2375.13|2374.76|2374.26|2376.01|2375.51|2374.51|2374.01|764
1629294600000|2021-08-18 13:50:00|2375.01|2374.51|2376.51|2376.01|2377.01|2376.51|2374.01|2373.51|1204
1629294900000|2021-08-18 13:55:00|2376.38|2375.88|2376.26|2375.76|2377.51|2377.01|2375.01|2374.51|1727
1629295200000|2021-08-18 14:00:00|2376.51|2376.01|2375.88|2375.38|2376.51|2376.01|2375.51|2375.01|1617
1629295500000|2021-08-18 14:05:00|2375.76|2375.26|2375.26|2374.76|2376.26|2375.76|2375.01|2374.51|1705
1629295800000|2021-08-18 14:10:00|2375.5|2375|2375.25|2374.75|2376.5|2376|2375|2374.5|1817
1629296100000|2021-08-18 14:15:00|2375.5|2375|2375|2374.5|2376|2375.5|2375|2374.5|959
1629296400000|2021-08-18 14:20:00|2374.87|2374.37|2375.5|2375|2375.5|2375|2374.5|2374|766
1629296700000|2021-08-18 14:25:00|2375.37|2374.87|2375.25|2374.75|2376.75|2376.25|2375|2374.5|1173
1629297000000|2021-08-18 14:30:00|2375.12|2374.62|2376.5|2376|2377.37|2376.87|2375.12|2374.62|2723
1629297300000|2021-08-18 14:35:00|2376.62|2376.12|2374.75|2374.25|2377.25|2376.75|2374.5|2374|1135
1629297600000|2021-08-18 14:40:00|2374.62|2374.12|2373.87|2373.37|2375|2374.5|2373|2372.5|1160
1629297900000|2021-08-18 14:45:00|2373.75|2373.25|2374.5|2374|2374.75|2374.25|2373|2372.5|930
1629298200000|2021-08-18 14:50:00|2374.25|2373.75|2373.75|2373.25|2374.87|2374.37|2373.25|2372.75|1323
1629298500000|2021-08-18 14:55:00|2373.62|2373.12|2373.5|2373|2374|2373.5|2373|2372.5|1478
1629298800000|2021-08-18 15:00:00|2373.75|2373.25|2372.75|2372.25|2373.75|2373.25|2372.75|2372.25|1274
1629299100000|2021-08-18 15:05:00|2373|2372.5|2370.5|2370|2373.25|2372.75|2370.25|2369.75|1492
1629299400000|2021-08-18 15:10:00|2370.75|2370.25|2370.5|2370|2372.25|2371.75|2370.12|2369.62|1605
1629299700000|2021-08-18 15:15:00|2370.25|2369.75|2369|2368.5|2370.37|2369.87|2368.62|2368.12|1921
1629300000000|2021-08-18 15:20:00|2369.25|2368.75|2368.98|2367.48|2369.25|2368.75|2368|2367.45|2299
1629300300000|2021-08-18 15:25:00|2368.95|2367.45|2370.09|2368.59|2370.5|2369|2368.95|2367.45|553
1629300600000|2021-08-18 15:30:00|2370.07|2368.57|2368.95|2367.55|2370.47|2368.97|2368.2|2366.8|163
1629300900000|2021-08-18 15:35:00|2369.2|2367.8|2370.95|2369.55|2370.95|2369.55|2368.32|2366.92|119
1629301200000|2021-08-18 15:40:00|2371.07|2369.67|2371.07|2369.67|2371.07|2369.67|2370.07|2368.67|1010
1629301500000|2021-08-18 15:45:00|2371.2|2369.8|2370.45|2369.05|2371.2|2369.8|2370.45|2369.05|9
1629301800000|2021-08-18 15:50:00|2370.32|2368.92|2370.45|2369.05|2371.32|2369.92|2368.95|2367.55|24
1629302100000|2021-08-18 15:55:00|2370.57|2369.17|2370.52|2369.02|2371.57|2370.17|2369.95|2368.55|228
1629302400000|2021-08-18 16:00:00|2370.56|2369.06|2370.96|2369.46|2371.49|2369.99|2370.3|2368.8|220
1629302700000|2021-08-18 16:05:00|2371|2369.5|2371.32|2369.82|2371.75|2370.25|2370.92|2369.42|0
1629303000000|2021-08-18 16:10:00|2371.13|2369.63|2371.36|2369.86|2371.7|2370.2|2371.09|2369.59|0
1629303300000|2021-08-18 16:15:00|2371.18|2369.68|2371.32|2369.82|2371.44|2369.94|2370.91|2369.41|0
1629303600000|2021-08-18 16:20:00|2371.36|2369.86|2369.89|2368.39|2371.46|2369.96|2369.89|2368.39|0
1629303900000|2021-08-18 16:25:00|2369.93|2368.43|2369.39|2367.89|2370.64|2369.14|2369.17|2367.67|0
1629304200000|2021-08-18 16:30:00|2369.2|2367.7|2369.87|2368.37|2370.13|2368.63|2369.2|2367.7|0
1629304500000|2021-08-18 16:35:00|2369.83|2368.33|2369.76|2368.26|2369.83|2368.33|2369.23|2367.73|0
1629304800000|2021-08-18 16:40:00|2369.8|2368.3|2369.8|2368.3|2370.1|2368.6|2369.19|2367.69|0
1629305100000|2021-08-18 16:45:00|2369.82|2368.32|2370.06|2368.56|2370.1|2368.6|2369.46|2367.96|0
1629305400000|2021-08-18 16:50:00|2370.03|2368.53|2370.06|2368.56|2370.37|2368.87|2369.46|2367.96|0
1629305700000|2021-08-18 16:55:00|2370.08|2368.58|2370.52|2369.02|2370.52|2369.02|2369.61|2368.11|0
1629306000000|2021-08-18 17:00:00|2370.48|2368.98|2369.84|2368.34|2370.52|2369.02|2369.32|2367.82|0
1629306300000|2021-08-18 17:05:00|2369.88|2368.38|2370|2368.5|2370|2368.5|2369.24|2367.74|0
1629306600000|2021-08-18 17:10:00|2369.98|2368.48|2370.41|2368.91|2370.45|2368.95|2369.88|2368.38|0
1629306900000|2021-08-18 17:15:00|2370.39|2368.89|2369.81|2368.31|2370.45|2368.95|2369.5|2368|0
1629307200000|2021-08-18 17:20:00|2369.9|2368.4|2369.62|2368.12|2370.03|2368.53|2369.47|2367.97|0
1629307500000|2021-08-18 17:25:00|2369.58|2368.08|2369.79|2368.29|2369.99|2368.49|2368.9|2367.4|0
1629307800000|2021-08-18 17:30:00|2369.77|2368.27|2370.09|2368.59|2370.24|2368.74|2369.56|2368.06|0
1629308100000|2021-08-18 17:35:00|2370.05|2368.55|2370|2368.5|2370.2|2368.7|2369.73|2368.23|0
1629308400000|2021-08-18 17:40:00|2370.01|2368.51|2370.47|2368.97|2370.47|2368.97|2369.9|2368.4|0
1629308700000|2021-08-18 17:45:00|2370.43|2368.93|2370.55|2369.05|2370.81|2369.31|2370.29|2368.79|0
1629309000000|2021-08-18 17:50:00|2370.53|2369.03|2370.7|2369.2|2370.74|2369.24|2370.33|2368.83|0
1629309300000|2021-08-18 17:55:00|2370.74|2369.24|2370.4|2368.9|2370.78|2369.28|2370.4|2368.9|0
1629309600000|2021-08-18 18:00:00|2370.44|2368.94|2372.19|2370.69|2372.23|2370.73|2370.29|2368.79|0
1629309900000|2021-08-18 18:05:00|2372.23|2370.73|2371|2369.5|2372.49|2370.99|2370.68|2369.18|0
1629310200000|2021-08-18 18:10:00|2371.04|2369.54|2366.83|2365.33|2371.6|2370.1|2366.15|2364.65|0
1629310500000|2021-08-18 18:15:00|2366.79|2365.29|2366.68|2365.18|2367.73|2366.23|2364.35|2362.85|0
1629310800000|2021-08-18 18:20:00|2366.65|2365.15|2368.49|2366.99|2368.53|2367.03|2365.66|2364.16|0
1629311100000|2021-08-18 18:25:00|2368.51|2367.01|2370.33|2368.83|2370.37|2368.87|2367.94|2366.44|0
1629311400000|2021-08-18 18:30:00|2370.37|2368.87|2371.13|2369.63|2371.55|2370.05|2370.06|2368.56|0
1629311700000|2021-08-18 18:35:00|2371.17|2369.67|2370|2368.5|2371.4|2369.9|2369.81|2368.31|0
1629312000000|2021-08-18 18:40:00|2369.96|2368.46|2369.01|2367.51|2370.07|2368.57|2368.74|2367.24|0
1629312300000|2021-08-18 18:45:00|2369.04|2367.54|2368.63|2367.13|2369.14|2367.64|2367.97|2366.47|0
1629312600000|2021-08-18 18:50:00|2368.59|2367.09|2368.13|2366.63|2368.78|2367.28|2367.31|2365.81|0
1629312900000|2021-08-18 18:55:00|2367.95|2366.45|2369.08|2367.58|2369.46|2367.96|2367.87|2366.37|0
1629313200000|2021-08-18 19:00:00|2369|2367.5|2367.72|2366.22|2369.08|2367.58|2367.38|2365.88|0
1629313500000|2021-08-18 19:05:00|2367.76|2366.26|2366.92|2365.42|2368.17|2366.67|2366.82|2365.32|0
1629313800000|2021-08-18 19:10:00|2366.88|2365.38|2367.29|2365.79|2367.9|2366.4|2366.44|2364.94|0
1629314100000|2021-08-18 19:15:00|2367.33|2365.83|2367.67|2366.17|2368.12|2366.62|2366.92|2365.42|0
1629314400000|2021-08-18 19:20:00|2367.71|2366.21|2366.06|2364.56|2367.9|2366.4|2366.06|2364.56|0
1629314700000|2021-08-18 19:25:00|2366.09|2364.59|2364.24|2362.74|2366.36|2364.86|2364.05|2362.55|0
1629315000000|2021-08-18 19:30:00|2364.15|2362.65|2361.5|2360|2364.24|2362.74|2361.14|2359.64|0
1629315300000|2021-08-18 19:35:00|2361.46|2359.96|2361.64|2360.14|2362.13|2360.63|2360.63|2359.13|0
1629315600000|2021-08-18 19:40:00|2361.66|2360.16|2363.93|2362.43|2363.93|2362.43|2361.57|2360.07|0
1629315900000|2021-08-18 19:45:00|2363.89|2362.39|2359.87|2358.37|2364.4|2362.9|2359.53|2358.03|0
1629316200000|2021-08-18 19:50:00|2359.69|2358.19|2359.33|2357.83|2360.11|2358.61|2358.22|2356.72|0
1629316500000|2021-08-18 19:55:00|2359.37|2357.87|2356.62|2355.12|2359.41|2357.91|2356.11|2354.61|0
1629316800000|2021-08-18 20:00:00|2356.58|2355.08|2355.37|2353.87|2357.74|2356.24|2355.26|2353.76|0
1629317100000|2021-08-18 20:05:00|2355.33|2353.83|2355.93|2354.43|2356.87|2355.37|2355.16|2353.66|0
1629317400000|2021-08-18 20:10:00|2355.92|2354.42|2356.53|2355.03|2356.64|2355.14|2355|2353.5|0
1629317700000|2021-08-18 20:15:00|2356.52|2355.02|2355.63|2354.13|2356.54|2355.04|2355.32|2353.82|0
1629318000000|2021-08-18 20:20:00|2355.64|2354.14|2354.74|2353.24|2355.78|2354.28|2354.38|2352.88|0
1629318300000|2021-08-18 20:25:00|2354.75|2353.25|2354.99|2353.49|2355.41|2353.91|2354.74|2353.24|0
1629318600000|2021-08-18 20:30:00|2354.98|2353.48|2353.69|2352.19|2355.44|2353.94|2353.69|2352.19|0
1629318900000|2021-08-18 20:35:00|2353.7|2352.2|2353.05|2351.55|2354.1|2352.6|2351.01|2349.51|0
1629319200000|2021-08-18 20:40:00|2352.96|2351.46|2353.83|2352.33|2354.25|2352.75|2352.96|2351.46|0
1629319500000|2021-08-18 20:45:00|2353.75|2352.25|2352.09|2350.59|2353.75|2352.25|2351.98|2350.48|0
1629319800000|2021-08-18 20:50:00|2352.14|2350.64|2353.83|2352.33|2353.83|2352.33|2352.09|2350.59|0
1629320100000|2021-08-18 20:55:00|2353.81|2352.31|2354.31|2352.81|2354.81|2353.31|2353.62|2352.12|0
1629320400000|2021-08-18 21:00:00|2354.32|2352.82|2354.57|2353.07|2354.57|2353.07|2354.28|2352.78|0
1629320700000|2021-08-18 21:05:00|2354.53|2353.03|2354.79|2353.29|2354.79|2353.29|2354.53|2353.03|0
1629321000000|2021-08-18 21:10:00|2354.83|2353.33|2355|2353.5|2355|2353.5|2354.79|2353.29|0
1629321300000|2021-08-18 21:15:00|2355.01|2353.51|2355.1|2353.6|2355.13|2353.63|2355.01|2353.51|0
1629321600000|2021-08-18 21:20:00|2354.93|2353.43|2355.01|2353.51|2355.14|2353.64|2354.76|2353.26|0
1629321900000|2021-08-18 21:25:00|2355.06|2353.56|2354.8|2353.3|2355.07|2353.57|2354.67|2353.17|0
1629322200000|2021-08-18 21:30:00|2354.76|2353.26|2354.59|2353.09|2354.89|2353.39|2354.59|2353.09|0
1629322500000|2021-08-18 21:35:00|2354.63|2353.13|2354.63|2353.13|2354.63|2353.13|2354.55|2353.05|0
1629322800000|2021-08-18 21:40:00|2354.67|2353.17|2354.67|2353.17|2354.67|2353.17|2354.67|2353.17|0
1629323100000|2021-08-18 21:45:00|2354.72|2353.22|2354.67|2353.17|2354.72|2353.22|2354.59|2353.09|0
1629323400000|2021-08-18 21:50:00|2354.63|2353.13|2354.69|2353.19|2354.69|2353.19|2354.63|2353.13|0
1629323700000|2021-08-18 21:55:00|2354.64|2353.14|2354.66|2353.16|2354.77|2353.27|2354.6|2353.1|0
1629324000000|2021-08-18 22:00:00|2354.78|2353.28|2355.47|2353.97|2356.03|2354.53|2354.3|2352.8|0
1629324300000|2021-08-18 22:05:00|2355.45|2353.95|2355.26|2353.76|2355.88|2354.38|2355.15|2353.65|0
1629324600000|2021-08-18 22:10:00|2355.27|2353.77|2355.49|2353.99|2355.69|2354.19|2355.03|2353.53|0
1629324900000|2021-08-18 22:15:00|2355.5|2354|2356.05|2354.55|2356.15|2354.65|2355.49|2353.99|0
1629325200000|2021-08-18 22:20:00|2356.07|2354.57|2356.54|2355.04|2356.54|2355.04|2356.07|2354.57|0
1629325500000|2021-08-18 22:25:00|2356.53|2355.03|2356.34|2354.84|2356.54|2355.04|2356.23|2354.73|0
1629325800000|2021-08-18 22:30:00|2356.36|2354.86|2356.44|2354.94|2356.54|2355.04|2356.34|2354.84|0
1629326100000|2021-08-18 22:35:00|2356.42|2354.92|2356.5|2355|2356.55|2355.05|2356.23|2354.73|0
1629326400000|2021-08-18 22:40:00|2356.51|2355.01|2356.6|2355.1|2356.85|2355.35|2356.5|2355|0
1629326700000|2021-08-18 22:45:00|2356.55|2355.05|2356.4|2354.9|2356.6|2355.1|2356.19|2354.69|0
1629327000000|2021-08-18 22:50:00|2356.39|2354.89|2356.29|2354.79|2356.71|2355.21|2356.29|2354.79|0
1629327300000|2021-08-18 22:55:00|2356.3|2354.8|2356.71|2355.21|2356.71|2355.21|2356.29|2354.79|0
1629327600000|2021-08-18 23:00:00|2356.69|2355.19|2355.79|2354.29|2356.71|2355.21|2355.73|2354.23|0
1629327900000|2021-08-18 23:05:00|2355.8|2354.3|2356.75|2355.25|2356.75|2355.25|2355.79|2354.29|0
1629328200000|2021-08-18 23:10:00|2356.76|2355.26|2356.75|2355.25|2357|2355.5|2356.65|2355.15|0
1629328500000|2021-08-18 23:15:00|2356.74|2355.24|2356.44|2354.94|2356.86|2355.36|2356.44|2354.94|0
1629328800000|2021-08-18 23:20:00|2356.42|2354.92|2355.88|2354.38|2356.44|2354.94|2355.78|2354.28|0
1629329100000|2021-08-18 23:25:00|2355.87|2354.37|2355.57|2354.07|2355.99|2354.49|2355.22|2353.72|0
1629329400000|2021-08-18 23:30:00|2355.58|2354.08|2355.78|2354.28|2355.78|2354.28|2354.91|2353.41|0
1629329700000|2021-08-18 23:35:00|2355.8|2354.3|2355.36|2353.86|2355.99|2354.49|2355.36|2353.86|0
1629330000000|2021-08-18 23:40:00|2355.38|2353.88|2355.88|2354.38|2355.88|2354.38|2355.22|2353.72|0
1629330300000|2021-08-18 23:45:00|2355.9|2354.4|2356.1|2354.6|2356.34|2354.84|2355.89|2354.39|0
1629330600000|2021-08-18 23:50:00|2356.09|2354.59|2355.69|2354.19|2356.1|2354.6|2355.58|2354.08|0
1629330900000|2021-08-18 23:55:00|2355.7|2354.2|2355.79|2354.29|2355.89|2354.39|2355.58|2354.08|0
1629331200000|2021-08-19 00:00:00|2355.78|2354.28|2356.87|2355.37|2356.87|2355.37|2355.58|2354.08|0
1629331500000|2021-08-19 00:05:00|2356.85|2355.35|2357.99|2356.49|2357.99|2356.49|2356.45|2354.95|0
1629331800000|2021-08-19 00:10:00|2358.03|2356.53|2358.05|2356.55|2358.47|2356.97|2357.81|2356.31|0
1629332100000|2021-08-19 00:15:00|2358.07|2356.57|2355.54|2354.04|2358.15|2356.65|2355.54|2354.04|0
1629332400000|2021-08-19 00:20:00|2355.61|2354.11|2356.05|2354.55|2356.26|2354.76|2355.25|2353.75|0
1629332700000|2021-08-19 00:25:00|2356.03|2354.53|2355.8|2354.3|2356.3|2354.8|2355.58|2354.08|0
1629333000000|2021-08-19 00:30:00|2355.79|2354.29|2355.83|2354.33|2355.83|2354.33|2355.07|2353.57|0
1629333300000|2021-08-19 00:35:00|2355.86|2354.36|2356.09|2354.59|2356.8|2355.3|2355.86|2354.36|0
1629333600000|2021-08-19 00:40:00|2356.1|2354.6|2356.39|2354.89|2356.65|2355.15|2356.09|2354.59|0
1629333900000|2021-08-19 00:45:00|2356.4|2354.9|2356.73|2355.23|2356.88|2355.38|2356.26|2354.76|0
1629334200000|2021-08-19 00:50:00|2356.74|2355.24|2357.82|2356.32|2358.07|2356.57|2356.63|2355.13|0
1629334500000|2021-08-19 00:55:00|2357.81|2356.31|2357.42|2355.92|2358.28|2356.78|2357.28|2355.78|0
1629334800000|2021-08-19 01:00:00|2357.45|2355.95|2358.25|2356.75|2358.48|2356.98|2356.61|2355.11|0
1629335100000|2021-08-19 01:05:00|2358.24|2356.74|2358.28|2356.78|2359.04|2357.54|2358.24|2356.74|0
1629335400000|2021-08-19 01:10:00|2358.32|2356.82|2358.07|2356.57|2358.8|2357.3|2358.05|2356.55|0
1629335700000|2021-08-19 01:15:00|2358.08|2356.58|2358.07|2356.57|2358.57|2357.07|2357.84|2356.34|0
1629336000000|2021-08-19 01:20:00|2358.08|2356.58|2357.92|2356.42|2358.34|2356.84|2357.82|2356.32|0
1629336300000|2021-08-19 01:25:00|2357.89|2356.39|2358.3|2356.8|2358.31|2356.81|2357.55|2356.05|0
1629336600000|2021-08-19 01:30:00|2358.31|2356.81|2359.06|2357.56|2359.32|2357.82|2358.3|2356.8|0
1629336900000|2021-08-19 01:35:00|2359.07|2357.57|2358.81|2357.31|2359.32|2357.82|2358.56|2357.06|0
1629337200000|2021-08-19 01:40:00|2358.78|2357.28|2359.07|2357.57|2359.09|2357.59|2358.33|2356.83|0
1629337500000|2021-08-19 01:45:00|2359.06|2357.56|2358.9|2357.4|2359.06|2357.56|2358.56|2357.06|0
1629337800000|2021-08-19 01:50:00|2358.86|2357.36|2358.28|2356.78|2358.86|2357.36|2357.92|2356.42|0
1629338100000|2021-08-19 01:55:00|2358.27|2356.77|2356.36|2354.86|2358.27|2356.77|2356.26|2354.76|0
1629338400000|2021-08-19 02:00:00|2356.32|2354.82|2356.08|2354.58|2356.32|2354.82|2354.98|2353.48|0
1629338700000|2021-08-19 02:05:00|2356.05|2354.55|2356.24|2354.74|2356.53|2355.03|2355.99|2354.49|0
1629339000000|2021-08-19 02:10:00|2356.17|2354.67|2355.26|2353.76|2356.17|2354.67|2355|2353.5|0
1629339300000|2021-08-19 02:15:00|2355.04|2353.54|2354.23|2352.73|2355.13|2353.63|2353.7|2352.2|0
1629339600000|2021-08-19 02:20:00|2354.24|2352.74|2354.2|2352.7|2354.25|2352.75|2353.49|2351.99|0
1629339900000|2021-08-19 02:25:00|2354.27|2352.77|2354.27|2352.77|2354.57|2353.07|2353.67|2352.17|0
1629340200000|2021-08-19 02:30:00|2354.23|2352.73|2355.46|2353.96|2355.7|2354.2|2353.78|2352.28|0
1629340500000|2021-08-19 02:35:00|2355.41|2353.91|2355.44|2353.94|2355.7|2354.2|2354.96|2353.46|0
1629340800000|2021-08-19 02:40:00|2355.45|2353.95|2355.47|2353.97|2355.97|2354.47|2355.22|2353.72|0
1629341100000|2021-08-19 02:45:00|2355.46|2353.96|2356.79|2355.29|2357.03|2355.53|2355.21|2353.71|0
1629341400000|2021-08-19 02:50:00|2356.82|2355.32|2356.28|2354.78|2357.03|2355.53|2355.8|2354.3|0
1629341700000|2021-08-19 02:55:00|2356.25|2354.75|2355.29|2353.79|2356.31|2354.81|2355.28|2353.78|0
1629342000000|2021-08-19 03:00:00|2355.31|2353.81|2355.55|2354.05|2356.06|2354.56|2355.3|2353.8|0
1629342300000|2021-08-19 03:05:00|2355.51|2354.01|2355.05|2353.55|2355.82|2354.32|2355.03|2353.53|0
1629342600000|2021-08-19 03:10:00|2355.06|2353.56|2355.27|2353.77|2355.27|2353.77|2354.73|2353.23|0
1629342900000|2021-08-19 03:15:00|2355.26|2353.76|2355.29|2353.79|2355.29|2353.79|2354.53|2353.03|0
1629343200000|2021-08-19 03:20:00|2355.36|2353.86|2356.31|2354.81|2356.92|2355.42|2355.36|2353.86|0
1629343500000|2021-08-19 03:25:00|2356.34|2354.84|2355.33|2353.83|2356.42|2354.92|2355.04|2353.54|0
1629343800000|2021-08-19 03:30:00|2355.26|2353.76|2355.06|2353.56|2355.33|2353.83|2354.33|2352.83|0
1629344100000|2021-08-19 03:35:00|2355.05|2353.55|2354.07|2352.57|2355.06|2353.56|2353.93|2352.43|0
1629344400000|2021-08-19 03:40:00|2354.03|2352.53|2354.05|2352.55|2354.34|2352.84|2353.8|2352.3|0
1629344700000|2021-08-19 03:45:00|2354.04|2352.54|2354.03|2352.53|2354.41|2352.91|2353.64|2352.14|0
1629345000000|2021-08-19 03:50:00|2354.02|2352.52|2355.02|2353.52|2355.02|2353.52|2353.77|2352.27|0
1629345300000|2021-08-19 03:55:00|2355|2353.5|2354.53|2353.03|2355.02|2353.52|2354.28|2352.78|0
1629345600000|2021-08-19 04:00:00|2354.49|2352.99|2354.76|2353.26|2355.02|2353.52|2354.26|2352.76|0
1629345900000|2021-08-19 04:05:00|2354.77|2353.27|2354.49|2352.99|2354.78|2353.28|2354.25|2352.75|0
1629346200000|2021-08-19 04:10:00|2354.42|2352.92|2354.26|2352.76|2354.5|2353|2354.25|2352.75|0
1629346500000|2021-08-19 04:15:00|2354.25|2352.75|2353.96|2352.46|2354.49|2352.99|2353.7|2352.2|0
1629346800000|2021-08-19 04:20:00|2353.97|2352.47|2354.22|2352.72|2354.25|2352.75|2353.73|2352.23|0
1629347100000|2021-08-19 04:25:00|2354.23|2352.73|2353.99|2352.49|2354.51|2353.01|2353.99|2352.49|0
1629347400000|2021-08-19 04:30:00|2354.01|2352.51|2354.25|2352.75|2354.52|2353.02|2354.01|2352.51|0
1629347700000|2021-08-19 04:35:00|2354.26|2352.76|2354.26|2352.76|2354.5|2353|2353.75|2352.25|0
1629348000000|2021-08-19 04:40:00|2354.25|2352.75|2354.87|2353.37|2355.12|2353.62|2354.01|2352.51|0
1629348300000|2021-08-19 04:45:00|2354.89|2353.39|2354.87|2353.37|2355.02|2353.52|2354.53|2353.03|0
1629348600000|2021-08-19 04:50:00|2354.84|2353.34|2353.77|2352.27|2354.84|2353.34|2353.77|2352.27|0
1629348900000|2021-08-19 04:55:00|2353.78|2352.28|2353.79|2352.29|2354.04|2352.54|2353.54|2352.04|0
1629349200000|2021-08-19 05:00:00|2353.71|2352.21|2354.14|2352.64|2354.16|2352.66|2352.56|2351.06|0
1629349500000|2021-08-19 05:05:00|2354.16|2352.66|2353.21|2351.71|2354.43|2352.93|2352.93|2351.43|0
1629349800000|2021-08-19 05:10:00|2353.25|2351.75|2353.2|2351.7|2353.31|2351.81|2352.78|2351.28|0
1629350100000|2021-08-19 05:15:00|2353.21|2351.71|2352.83|2351.33|2353.75|2352.25|2352.72|2351.22|0
1629350400000|2021-08-19 05:20:00|2352.87|2351.37|2353.48|2351.98|2353.63|2352.13|2352.45|2350.95|0
1629350700000|2021-08-19 05:25:00|2353.49|2351.99|2352.97|2351.47|2353.6|2352.1|2352.69|2351.19|0
1629351000000|2021-08-19 05:30:00|2352.93|2351.43|2353.53|2352.03|2353.54|2352.04|2352.64|2351.14|0
1629351300000|2021-08-19 05:35:00|2353.54|2352.04|2353.41|2351.91|2354.3|2352.8|2353.26|2351.76|0
1629351600000|2021-08-19 05:40:00|2353.4|2351.9|2352.26|2350.76|2353.95|2352.45|2352.02|2350.52|0
1629351900000|2021-08-19 05:45:00|2352.23|2350.73|2351.31|2349.81|2352.29|2350.79|2351.04|2349.54|0
1629352200000|2021-08-19 05:50:00|2351.34|2349.84|2350.19|2348.69|2351.55|2350.05|2349.67|2348.17|0
1629352500000|2021-08-19 05:55:00|2350.18|2348.68|2349.41|2347.91|2350.19|2348.69|2349.19|2347.69|0
1629352800000|2021-08-19 06:00:00|2349.4|2347.9|2346.14|2344.64|2350.09|2348.59|2345.14|2343.64|0
1629353100000|2021-08-19 06:05:00|2346.16|2344.66|2346.75|2345.25|2347.42|2345.92|2345.68|2344.18|0
1629353400000|2021-08-19 06:10:00|2346.71|2345.21|2347.42|2345.92|2347.96|2346.46|2345.18|2343.68|0
1629353700000|2021-08-19 06:15:00|2347.41|2345.91|2348.13|2346.63|2348.13|2346.63|2345.6|2344.1|0
1629354000000|2021-08-19 06:20:00|2348.09|2346.59|2345.45|2343.95|2348.09|2346.59|2345.45|2343.95|0
1629354300000|2021-08-19 06:25:00|2345.46|2343.96|2343.06|2341.56|2345.47|2343.97|2342.58|2341.08|0
1629354600000|2021-08-19 06:30:00|2342.93|2341.43|2346.2|2344.8|2346.57|2345.17|2342.57|2341.07|48
1629354900000|2021-08-19 06:35:00|2346.45|2345.05|2345.7|2344.3|2346.45|2345.05|2345.32|2343.92|7
1629355200000|2021-08-19 06:40:00|2345.32|2343.92|2342.7|2341.3|2345.32|2343.92|2341.45|2340.05|52
1629355500000|2021-08-19 06:45:00|2343.07|2341.67|2342.32|2340.92|2344.07|2342.67|2340.45|2339.05|174
1629355800000|2021-08-19 06:50:00|2342.2|2340.8|2343.57|2342.17|2343.57|2342.17|2342.07|2340.67|44
1629356100000|2021-08-19 06:55:00|2342.95|2341.45|2339.47|2337.97|2342.96|2341.46|2338.98|2337.48|0
1629356400000|2021-08-19 07:00:00|2339.48|2337.98|2338.37|2337.87|2345.12|2344.62|2337.75|2337.25|1744
1629356700000|2021-08-19 07:05:00|2338.5|2338|2339.12|2338.62|2340.37|2339.87|2335.25|2334.75|1353
1629357000000|2021-08-19 07:10:00|2339.25|2338.75|2346.37|2345.87|2346.37|2345.87|2338.5|2338|1326
1629357300000|2021-08-19 07:15:00|2346.5|2346|2351|2350.5|2351.5|2351|2345.62|2345.12|1778
1629357600000|2021-08-19 07:20:00|2350.87|2350.37|2348.75|2348.25|2351|2350.5|2348.37|2347.87|1033
1629357900000|2021-08-19 07:25:00|2348.87|2348.37|2349.5|2349|2349.75|2349.25|2346.25|2345.75|1930
1629358200000|2021-08-19 07:30:00|2349.62|2349.12|2343.5|2343|2349.75|2349.25|2343.37|2342.87|854
1629358500000|2021-08-19 07:35:00|2343.37|2342.87|2341.75|2341.25|2344|2343.5|2338.75|2338.25|1540
1629358800000|2021-08-19 07:40:00|2341.45|2340.95|2339.2|2338.7|2341.45|2340.95|2337.57|2337.07|860
1629359100000|2021-08-19 07:45:00|2339.07|2338.57|2340.07|2339.57|2340.45|2339.95|2337.45|2336.95|407
1629359400000|2021-08-19 07:50:00|2340.2|2339.7|2336.95|2336.45|2340.32|2339.82|2335.95|2335.45|467
1629359700000|2021-08-19 07:55:00|2337.07|2336.57|2336.95|2336.45|2337.2|2336.7|2334.95|2334.45|1762
1629360000000|2021-08-19 08:00:00|2336.82|2336.32|2328.45|2327.95|2336.82|2336.32|2328.45|2327.95|907
1629360300000|2021-08-19 08:05:00|2328.2|2327.7|2331.45|2330.95|2331.7|2331.2|2328.2|2327.7|1436
1629360600000|2021-08-19 08:10:00|2331.7|2331.2|2331.82|2331.32|2331.95|2331.45|2329.82|2329.32|950
1629360900000|2021-08-19 08:15:00|2331.7|2331.2|2324.32|2323.82|2331.95|2331.45|2324.2|2323.7|1334
1629361200000|2021-08-19 08:20:00|2324.45|2323.95|2326.57|2326.07|2327.2|2326.7|2324.2|2323.7|1205
1629361500000|2021-08-19 08:25:00|2326.7|2326.2|2323.7|2323.2|2326.95|2326.45|2323.7|2323.2|892
1629361800000|2021-08-19 08:30:00|2323.82|2323.32|2323.95|2323.45|2324.95|2324.45|2322.95|2322.45|859
1629362100000|2021-08-19 08:35:00|2323.82|2323.32|2323.7|2323.2|2323.95|2323.45|2320.57|2320.07|938
1629362400000|2021-08-19 08:40:00|2323.82|2323.32|2323.45|2322.95|2325.2|2324.7|2322.7|2322.2|1566
1629362700000|2021-08-19 08:45:00|2323.32|2322.82|2318.7|2318.2|2323.45|2322.95|2318.32|2317.82|739
1629363000000|2021-08-19 08:50:00|2318.82|2318.32|2317.2|2316.7|2319.95|2319.45|2316.95|2316.45|679
1629363300000|2021-08-19 08:55:00|2317.07|2316.57|2320.82|2320.32|2320.95|2320.45|2317.07|2316.57|1464
1629363600000|2021-08-19 09:00:00|2320.95|2320.45|2319.32|2318.82|2321.2|2320.7|2317.7|2317.2|7146
1629363900000|2021-08-19 09:05:00|2319.2|2318.7|2317.2|2316.7|2319.45|2318.95|2315.57|2315.07|410
1629364200000|2021-08-19 09:10:00|2317.32|2316.82|2317.2|2316.7|2318.7|2318.2|2316.7|2316.2|416
1629364500000|2021-08-19 09:15:00|2317.07|2316.57|2318.2|2317.7|2318.2|2317.7|2313.95|2313.45|810
1629364800000|2021-08-19 09:20:00|2318.07|2317.57|2320.45|2319.95|2320.45|2319.95|2317.07|2316.57|1296
1629365100000|2021-08-19 09:25:00|2320.32|2319.82|2321.32|2320.82|2322.45|2321.95|2320.2|2319.7|904
1629365400000|2021-08-19 09:30:00|2321.2|2320.7|2325.2|2324.7|2325.2|2324.7|2319.95|2319.45|827
1629365700000|2021-08-19 09:35:00|2325.07|2324.57|2324.82|2324.32|2325.7|2325.2|2323.7|2323.2|984
1629366000000|2021-08-19 09:40:00|2324.95|2324.45|2326.95|2326.45|2327.2|2326.7|2324.45|2323.95|560
1629366300000|2021-08-19 09:45:00|2326.82|2326.32|2327.2|2326.7|2328.7|2328.2|2326.2|2325.7|1580
1629366600000|2021-08-19 09:50:00|2327.32|2326.82|2328.82|2328.32|2328.95|2328.45|2326.2|2325.7|656
1629366900000|2021-08-19 09:55:00|2328.95|2328.45|2326.7|2326.2|2330.45|2329.95|2326.7|2326.2|664
1629367200000|2021-08-19 10:00:00|2326.57|2326.07|2326.7|2326.2|2328.2|2327.7|2326.32|2325.82|491
1629367500000|2021-08-19 10:05:00|2326.57|2326.07|2326.7|2326.2|2328.7|2328.2|2325.95|2325.45|333
1629367800000|2021-08-19 10:10:00|2326.82|2326.32|2326.57|2326.07|2327.95|2327.45|2326.45|2325.95|236
1629368100000|2021-08-19 10:15:00|2326.7|2326.2|2324.2|2323.7|2327.7|2327.2|2323.95|2323.45|371
1629368400000|2021-08-19 10:20:00|2324.32|2323.82|2327.45|2326.95|2327.57|2327.07|2322.95|2322.45|434
1629368700000|2021-08-19 10:25:00|2327.32|2326.82|2325.07|2324.57|2327.7|2327.2|2323.95|2323.45|295
1629369000000|2021-08-19 10:30:00|2324.95|2324.45|2322.95|2322.45|2325.45|2324.95|2322.45|2321.95|179
1629369300000|2021-08-19 10:35:00|2323.07|2322.57|2322.45|2321.95|2323.95|2323.45|2321.95|2321.45|184
1629369600000|2021-08-19 10:40:00|2322.7|2322.2|2320.07|2319.57|2322.95|2322.45|2319.95|2319.45|617
1629369900000|2021-08-19 10:45:00|2320.2|2319.7|2322.7|2322.2|2322.7|2322.2|2319.45|2318.95|427
1629370200000|2021-08-19 10:50:00|2322.57|2322.07|2322.2|2321.7|2323.95|2323.45|2321.2|2320.7|647
1629370500000|2021-08-19 10:55:00|2322.32|2321.82|2320.2|2319.7|2322.45|2321.95|2318.95|2318.45|287
1629370800000|2021-08-19 11:00:00|2320.07|2319.57|2319.7|2319.2|2320.95|2320.45|2319.2|2318.7|337
1629371100000|2021-08-19 11:05:00|2319.82|2319.32|2318.7|2318.2|2319.95|2319.45|2317.32|2316.82|506
1629371400000|2021-08-19 11:10:00|2318.57|2318.07|2320.32|2319.82|2320.32|2319.82|2318.2|2317.7|328
1629371700000|2021-08-19 11:15:00|2320.2|2319.7|2319.45|2318.95|2320.7|2320.2|2318.7|2318.2|441
1629372000000|2021-08-19 11:20:00|2319.32|2318.82|2319.95|2319.45|2320.45|2319.95|2318.7|2318.2|293
1629372300000|2021-08-19 11:25:00|2319.82|2319.32|2320.45|2319.95|2320.45|2319.95|2318.7|2318.2|225
1629372600000|2021-08-19 11:30:00|2320.7|2320.2|2322.32|2321.82|2322.45|2321.95|2320.45|2319.95|511
1629372900000|2021-08-19 11:35:00|2322.2|2321.7|2322.95|2322.45|2324.2|2323.7|2321.7|2321.2|195
1629373200000|2021-08-19 11:40:00|2322.86|2322.36|2321.36|2320.86|2323.61|2323.11|2321.36|2320.86|323
1629373500000|2021-08-19 11:45:00|2321.48|2320.98|2321.36|2320.86|2322.23|2321.73|2320.98|2320.48|194
1629373800000|2021-08-19 11:50:00|2321.48|2320.98|2318.86|2318.36|2321.61|2321.11|2318.86|2318.36|1143
1629374100000|2021-08-19 11:55:00|2318.98|2318.48|2318.98|2318.48|2319.11|2318.61|2317.98|2317.48|308
1629374400000|2021-08-19 12:00:00|2319.36|2318.86|2317.36|2316.86|2319.36|2318.86|2316.36|2315.86|730
1629374700000|2021-08-19 12:05:00|2317.23|2316.73|2319.23|2318.73|2319.23|2318.73|2316.73|2316.23|321
1629375000000|2021-08-19 12:10:00|2319.11|2318.61|2320.11|2319.61|2320.98|2320.48|2319.11|2318.61|316
1629375300000|2021-08-19 12:15:00|2319.98|2319.48|2318.23|2317.73|2320.11|2319.61|2318.11|2317.61|119
1629375600000|2021-08-19 12:20:00|2318.36|2317.86|2321.23|2320.73|2321.36|2320.86|2318.23|2317.73|1008
1629375900000|2021-08-19 12:25:00|2321.36|2320.86|2320.98|2320.48|2321.73|2321.23|2320.48|2319.98|168
1629376200000|2021-08-19 12:30:00|2321.11|2320.61|2319.11|2318.61|2321.36|2320.86|2319.11|2318.61|243
1629376500000|2021-08-19 12:35:00|2318.86|2318.36|2319.11|2318.61|2319.11|2318.61|2317.36|2316.86|243
1629376800000|2021-08-19 12:40:00|2319.36|2318.86|2320.11|2319.61|2320.36|2319.86|2318.48|2317.98|337
1629377100000|2021-08-19 12:45:00|2319.98|2319.48|2317.11|2316.61|2320.11|2319.61|2317.11|2316.61|243
1629377400000|2021-08-19 12:50:00|2316.98|2316.48|2315.61|2315.11|2317.11|2316.61|2315.23|2314.73|342
1629377700000|2021-08-19 12:55:00|2315.48|2314.98|2316.11|2315.61|2316.86|2316.36|2315.36|2314.86|270
1629378000000|2021-08-19 13:00:00|2315.98|2315.48|2317.36|2316.86|2317.36|2316.86|2315.11|2314.61|752
1629378300000|2021-08-19 13:05:00|2317.61|2317.11|2319.36|2318.86|2320.86|2320.36|2317.23|2316.73|692
1629378600000|2021-08-19 13:10:00|2319.48|2318.98|2324.61|2324.11|2324.61|2324.11|2319.36|2318.86|732
1629378900000|2021-08-19 13:15:00|2324.36|2323.86|2326.36|2325.86|2326.86|2326.36|2324.36|2323.86|547
1629379200000|2021-08-19 13:20:00|2326.11|2325.61|2325.11|2324.61|2326.86|2326.36|2324.86|2324.36|718
1629379500000|2021-08-19 13:25:00|2325.23|2324.73|2326.36|2325.86|2327.11|2326.61|2324.86|2324.36|498
1629379800000|2021-08-19 13:30:00|2326.61|2326.11|2329.11|2328.61|2329.36|2328.86|2325.86|2325.36|1318
1629380100000|2021-08-19 13:35:00|2329.23|2328.73|2329.36|2328.86|2330.36|2329.86|2327.48|2326.98|1082
1629380400000|2021-08-19 13:40:00|2329.23|2328.73|2329.36|2328.86|2330.11|2329.61|2325.98|2325.48|826
1629380700000|2021-08-19 13:45:00|2329.48|2328.98|2329.36|2328.86|2333.11|2332.61|2327.98|2327.48|1309
1629381000000|2021-08-19 13:50:00|2329.48|2328.98|2331.36|2330.86|2331.73|2331.23|2329.23|2328.73|1454
1629381300000|2021-08-19 13:55:00|2331.48|2330.98|2327.98|2327.48|2331.73|2331.23|2327.61|2327.11|1017
1629381600000|2021-08-19 14:00:00|2328.11|2327.61|2332.61|2332.11|2333.11|2332.61|2327.86|2327.36|1736
1629381900000|2021-08-19 14:05:00|2332.48|2331.98|2333.36|2332.86|2334.36|2333.86|2330.36|2329.86|1404
1629382200000|2021-08-19 14:10:00|2333.11|2332.61|2335.61|2335.11|2336.11|2335.61|2333.11|2332.61|1055
1629382500000|2021-08-19 14:15:00|2335.73|2335.23|2335.86|2335.36|2337.86|2337.36|2333.61|2333.11|1230
1629382800000|2021-08-19 14:20:00|2335.98|2335.48|2334.61|2334.11|2336.98|2336.48|2334.11|2333.61|894
1629383100000|2021-08-19 14:25:00|2334.73|2334.23|2334.86|2334.36|2335.23|2334.73|2333.86|2333.36|1062
1629383400000|2021-08-19 14:30:00|2334.98|2334.48|2330.11|2329.61|2335.98|2335.48|2330.11|2329.61|1220
1629383700000|2021-08-19 14:35:00|2329.98|2329.48|2328.86|2328.36|2330.11|2329.61|2327.61|2327.11|1136
1629384000000|2021-08-19 14:40:00|2328.73|2328.23|2326.69|2326.19|2329.86|2329.36|2325.94|2325.44|1652
1629384300000|2021-08-19 14:45:00|2326.56|2326.06|2327.19|2326.69|2327.44|2326.94|2325.94|2325.44|971
1629384600000|2021-08-19 14:50:00|2327.06|2326.56|2330.06|2329.56|2330.19|2329.69|2326.31|2325.81|912
1629384900000|2021-08-19 14:55:00|2330.19|2329.69|2334.94|2334.44|2335.31|2334.81|2330.19|2329.69|1254
1629385200000|2021-08-19 15:00:00|2335.19|2334.69|2333.94|2333.44|2335.69|2335.19|2333.44|2332.94|1528
1629385500000|2021-08-19 15:05:00|2334.06|2333.56|2332.06|2331.56|2334.44|2333.94|2331.94|2331.44|1196
1629385800000|2021-08-19 15:10:00|2332.19|2331.69|2330.19|2329.69|2332.94|2332.44|2330.19|2329.69|1439
1629386100000|2021-08-19 15:15:00|2330.31|2329.81|2330.44|2329.94|2330.81|2330.31|2328.94|2328.44|1812
1629386400000|2021-08-19 15:20:00|2330.69|2330.19|2330.44|2328.94|2332.19|2331.69|2329.06|2328.56|2952
1629386700000|2021-08-19 15:25:00|2330.4|2328.9|2327.12|2325.62|2330.4|2328.9|2326.46|2324.96|1795
1629387000000|2021-08-19 15:30:00|2327.2|2325.7|2329.51|2328.11|2331.76|2330.36|2327.2|2325.7|69
1629387300000|2021-08-19 15:35:00|2330.76|2329.36|2328.76|2327.36|2332.01|2330.61|2327.39|2325.99|60
1629387600000|2021-08-19 15:40:00|2328.51|2327.11|2329.51|2328.11|2331.64|2330.24|2327.14|2325.74|13
1629387900000|2021-08-19 15:45:00|2328.89|2327.49|2334.26|2332.86|2336.76|2335.36|2328.89|2327.49|22
1629388200000|2021-08-19 15:50:00|2336.76|2335.36|2334.41|2332.91|2337.51|2336.11|2331.89|2330.49|0
1629388500000|2021-08-19 15:55:00|2334.45|2332.95|2334.13|2332.63|2336.89|2335.49|2334.13|2332.63|34428
1629388800000|2021-08-19 16:00:00|2334.17|2332.67|2334.52|2333.02|2335.5|2334|2334.17|2332.67|1
1629389100000|2021-08-19 16:05:00|2334.48|2332.98|2331.79|2330.29|2335.06|2333.56|2331.79|2330.29|0
1629389400000|2021-08-19 16:10:00|2331.81|2330.31|2333.02|2331.52|2334.44|2332.94|2331.81|2330.31|0
1629389700000|2021-08-19 16:15:00|2332.84|2331.34|2332.51|2331.01|2333.27|2331.77|2332.29|2330.79|0
1629390000000|2021-08-19 16:20:00|2332.33|2330.83|2332.46|2330.96|2333.49|2331.99|2331.27|2329.77|0
1629390300000|2021-08-19 16:25:00|2332.5|2331|2333.21|2331.71|2333.36|2331.86|2332.23|2330.73|0
1629390600000|2021-08-19 16:30:00|2333.25|2331.75|2334.34|2332.84|2334.34|2332.84|2332.65|2331.15|0
1629390900000|2021-08-19 16:35:00|2334.38|2332.88|2335.18|2333.68|2335.22|2333.72|2333.68|2332.18|0
1629391200000|2021-08-19 16:40:00|2335.22|2333.72|2334.26|2332.76|2335.71|2334.21|2334.22|2332.72|0
1629391500000|2021-08-19 16:45:00|2334.22|2332.72|2335.68|2334.18|2335.68|2334.18|2333.92|2332.42|0
1629391800000|2021-08-19 16:50:00|2335.87|2334.37|2336.19|2334.69|2336.23|2334.73|2334.81|2333.31|0
1629392100000|2021-08-19 16:55:00|2336|2334.5|2337.2|2335.7|2337.46|2335.96|2335.84|2334.34|0
1629392400000|2021-08-19 17:00:00|2337.23|2335.73|2334.99|2333.49|2337.46|2335.96|2334.99|2333.49|0
1629392700000|2021-08-19 17:05:00|2334.95|2333.45|2333.6|2332.1|2335.03|2333.53|2332.88|2331.38|0
1629393000000|2021-08-19 17:10:00|2333.64|2332.14|2334.84|2333.34|2335.44|2333.94|2333.64|2332.14|0
1629393300000|2021-08-19 17:15:00|2334.88|2333.38|2334.32|2332.82|2335.3|2333.8|2333.79|2332.29|0
1629393600000|2021-08-19 17:20:00|2334.34|2332.84|2334.55|2333.05|2335.49|2333.99|2333.98|2332.48|0
1629393900000|2021-08-19 17:25:00|2334.56|2333.06|2332.53|2331.03|2334.66|2333.16|2332.34|2330.84|0
1629394200000|2021-08-19 17:30:00|2332.6|2331.1|2332.55|2331.05|2332.9|2331.4|2331.49|2329.99|0
1629394500000|2021-08-19 17:35:00|2332.53|2331.03|2333.11|2331.61|2333.13|2331.63|2331.34|2329.84|0
1629394800000|2021-08-19 17:40:00|2333.13|2331.63|2333.8|2332.3|2334.78|2333.28|2332.83|2331.33|0
1629395100000|2021-08-19 17:45:00|2333.84|2332.34|2333.77|2332.27|2334.07|2332.57|2332.6|2331.1|0
1629395400000|2021-08-19 17:50:00|2333.73|2332.23|2333.07|2331.57|2334.16|2332.66|2332.85|2331.35|0
1629395700000|2021-08-19 17:55:00|2333.11|2331.61|2330.86|2329.36|2333.19|2331.69|2330.82|2329.32|0
1629396000000|2021-08-19 18:00:00|2330.82|2329.32|2329.58|2328.08|2332.17|2330.67|2329.56|2328.06|0
1629396300000|2021-08-19 18:05:00|2329.62|2328.12|2329.93|2328.43|2330.55|2329.05|2328.73|2327.23|0
1629396600000|2021-08-19 18:10:00|2330|2328.5|2329.97|2328.47|2331.09|2329.59|2328.8|2327.3|0
1629396900000|2021-08-19 18:15:00|2329.89|2328.39|2330.17|2328.67|2330.39|2328.89|2328.61|2327.11|0
1629397200000|2021-08-19 18:20:00|2330.09|2328.59|2331.05|2329.55|2331.07|2329.57|2329.25|2327.75|0
1629397500000|2021-08-19 18:25:00|2331.07|2329.57|2327.95|2326.45|2331.97|2330.47|2327.65|2326.15|0
1629397800000|2021-08-19 18:30:00|2327.91|2326.41|2328.04|2326.54|2328.26|2326.76|2325.02|2323.52|0
1629398100000|2021-08-19 18:35:00|2328|2326.5|2328.36|2326.86|2329.45|2327.95|2327.74|2326.24|0
1629398400000|2021-08-19 18:40:00|2328.29|2326.79|2328.31|2326.81|2328.69|2327.19|2326.47|2324.97|0
1629398700000|2021-08-19 18:45:00|2328.29|2326.79|2328.9|2327.4|2329.28|2327.78|2326.73|2325.23|0
1629399000000|2021-08-19 18:50:00|2328.86|2327.36|2332.25|2330.75|2332.48|2330.98|2327.17|2325.67|0
1629399300000|2021-08-19 18:55:00|2332.19|2330.69|2332.98|2331.48|2333.34|2331.84|2331.61|2330.11|0
1629399600000|2021-08-19 19:00:00|2332.95|2331.45|2335.78|2334.28|2335.81|2334.31|2332.81|2331.31|0
1629399900000|2021-08-19 19:05:00|2335.74|2334.24|2335.89|2334.39|2336.68|2335.18|2335.14|2333.64|0
1629400200000|2021-08-19 19:10:00|2335.93|2334.43|2335.45|2333.95|2336.79|2335.29|2335.09|2333.59|0
1629400500000|2021-08-19 19:15:00|2335.49|2333.99|2336.59|2335.09|2336.93|2335.43|2335.08|2333.58|0
1629400800000|2021-08-19 19:20:00|2336.63|2335.13|2337.54|2336.04|2337.77|2336.27|2336.3|2334.8|0
1629401100000|2021-08-19 19:25:00|2337.58|2336.08|2338.77|2337.27|2339.08|2337.58|2337.51|2336.01|0
1629401400000|2021-08-19 19:30:00|2338.76|2337.26|2338.51|2337.01|2338.79|2337.29|2337.08|2335.58|0
1629401700000|2021-08-19 19:35:00|2338.53|2337.03|2336.37|2334.87|2338.85|2337.35|2336.29|2334.79|0
1629402000000|2021-08-19 19:40:00|2336.33|2334.83|2335.5|2334|2336.59|2335.09|2334.26|2332.76|0
1629402300000|2021-08-19 19:45:00|2335.46|2333.96|2335.03|2333.53|2335.46|2333.96|2333.62|2332.12|0
1629402600000|2021-08-19 19:50:00|2334.94|2333.44|2333.94|2332.44|2336.46|2334.96|2333.62|2332.12|0
1629402900000|2021-08-19 19:55:00|2333.98|2332.48|2334.48|2332.98|2335.2|2333.7|2332.78|2331.28|0
1629403200000|2021-08-19 20:00:00|2334.5|2333|2335.27|2333.77|2335.68|2334.18|2334.5|2333|0
1629403500000|2021-08-19 20:05:00|2335.29|2333.79|2336.45|2334.95|2336.45|2334.95|2334.96|2333.46|0
1629403800000|2021-08-19 20:10:00|2336.47|2334.97|2335.48|2333.98|2336.91|2335.41|2335.37|2333.87|0
1629404100000|2021-08-19 20:15:00|2335.51|2334.01|2335.17|2333.67|2336.45|2334.95|2335.17|2333.67|0
1629404400000|2021-08-19 20:20:00|2335.19|2333.69|2334.74|2333.24|2335.27|2333.77|2334.43|2332.93|0
1629404700000|2021-08-19 20:25:00|2334.76|2333.26|2334.43|2332.93|2334.95|2333.45|2334.43|2332.93|0
1629405000000|2021-08-19 20:30:00|2334.42|2332.92|2334.29|2332.79|2334.64|2333.14|2334.08|2332.58|0
1629405300000|2021-08-19 20:35:00|2334.3|2332.8|2334.19|2332.69|2334.64|2333.14|2333.99|2332.49|0
1629405600000|2021-08-19 20:40:00|2334.18|2332.68|2334.19|2332.69|2334.44|2332.94|2333.99|2332.49|0
1629405900000|2021-08-19 20:45:00|2334.2|2332.7|2334.86|2333.36|2334.86|2333.36|2334.19|2332.69|0
1629406200000|2021-08-19 20:50:00|2334.87|2333.37|2334.79|2333.29|2334.91|2333.41|2334.75|2333.25|0
1629406500000|2021-08-19 20:55:00|2334.78|2333.28|2334.78|2333.28|2334.9|2333.4|2334.59|2333.09|0
1629406800000|2021-08-19 21:00:00|2334.7|2333.2|2334.69|2333.19|2334.73|2333.23|2334.65|2333.15|0
1629407100000|2021-08-19 21:05:00|2334.73|2333.23|2334.69|2333.19|2334.77|2333.27|2334.69|2333.19|0
1629407400000|2021-08-19 21:10:00|2334.73|2333.23|2334.77|2333.27|2334.86|2333.36|2334.73|2333.23|0
1629407700000|2021-08-19 21:15:00|2334.73|2333.23|2334.86|2333.36|2334.86|2333.36|2334.73|2333.23|0
1629408300000|2021-08-19 21:25:00|2335.22|2333.72|2335.22|2333.72|2335.22|2333.72|2335.22|2333.72|0
1629408600000|2021-08-19 21:30:00|2335.13|2333.63|2335.01|2333.51|2335.13|2333.63|2334.92|2333.42|0
1629408900000|2021-08-19 21:35:00|2334.92|2333.42|2334.92|2333.42|2334.97|2333.47|2334.75|2333.25|0
1629409200000|2021-08-19 21:40:00|2334.88|2333.38|2334.88|2333.38|2334.88|2333.38|2334.75|2333.25|0
1629409500000|2021-08-19 21:45:00|2334.84|2333.34|2334.84|2333.34|2334.92|2333.42|2334.75|2333.25|0
1629409800000|2021-08-19 21:50:00|2334.88|2333.38|2334.84|2333.34|2334.88|2333.38|2334.75|2333.25|0
1629410100000|2021-08-19 21:55:00|2334.8|2333.3|2334.84|2333.34|2334.92|2333.42|2334.67|2333.17|0
1629410400000|2021-08-19 22:00:00|2334.88|2333.38|2334.27|2332.77|2335.3|2333.8|2334.17|2332.67|0
1629410700000|2021-08-19 22:05:00|2334.29|2332.79|2334.38|2332.88|2334.38|2332.88|2334.17|2332.67|0
1629411000000|2021-08-19 22:10:00|2334.4|2332.9|2334.38|2332.88|2334.83|2333.33|2334.27|2332.77|0
1629411300000|2021-08-19 22:15:00|2334.4|2332.9|2334.27|2332.77|2334.48|2332.98|2333.72|2332.22|0
1629411600000|2021-08-19 22:20:00|2334.22|2332.72|2334.58|2333.08|2334.74|2333.24|2334.22|2332.72|0
1629411900000|2021-08-19 22:25:00|2334.59|2333.09|2334.94|2333.44|2335.14|2333.64|2334.58|2333.08|0
1629412200000|2021-08-19 22:30:00|2334.96|2333.46|2334.38|2332.88|2335.04|2333.54|2334.38|2332.88|0
1629412500000|2021-08-19 22:35:00|2334.36|2332.86|2334.07|2332.57|2334.36|2332.86|2333.96|2332.46|0
1629412800000|2021-08-19 22:40:00|2334.08|2332.58|2333.51|2332.01|2334.17|2332.67|2333.3|2331.8|0
1629413100000|2021-08-19 22:45:00|2333.49|2331.99|2333.72|2332.22|2333.72|2332.22|2333.41|2331.91|0
1629413400000|2021-08-19 22:50:00|2333.71|2332.21|2333.66|2332.16|2333.72|2332.22|2333.41|2331.91|0
1629413700000|2021-08-19 22:55:00|2333.65|2332.15|2333.29|2331.79|2333.72|2332.22|2333.18|2331.68|0
1629414000000|2021-08-19 23:00:00|2333.3|2331.8|2333.6|2332.1|2333.7|2332.2|2333.18|2331.68|0
1629414300000|2021-08-19 23:05:00|2333.61|2332.11|2333.39|2331.89|2333.7|2332.2|2333.18|2331.68|0
1629414600000|2021-08-19 23:10:00|2333.4|2331.9|2333.18|2331.68|2333.49|2331.99|2333.18|2331.68|0
1629414900000|2021-08-19 23:15:00|2333.19|2331.69|2333.18|2331.68|2333.49|2331.99|2333.08|2331.58|0
1629415200000|2021-08-19 23:20:00|2333.16|2331.66|2333.29|2331.79|2333.39|2331.89|2333.08|2331.58|0
1629415500000|2021-08-19 23:25:00|2333.34|2331.84|2333.39|2331.89|2333.9|2332.4|2333.29|2331.79|0
1629415800000|2021-08-19 23:30:00|2333.4|2331.9|2333.18|2331.68|2333.49|2331.99|2333.08|2331.58|0
1629416100000|2021-08-19 23:35:00|2333.17|2331.67|2333.07|2331.57|2333.29|2331.79|2332.97|2331.47|0
1629416400000|2021-08-19 23:40:00|2333.06|2331.56|2332.3|2330.8|2333.07|2331.57|2332.3|2330.8|0
1629416700000|2021-08-19 23:45:00|2332.28|2330.78|2331.74|2330.24|2332.51|2331.01|2331.64|2330.14|0
1629417000000|2021-08-19 23:50:00|2331.76|2330.26|2330.62|2329.12|2331.89|2330.39|2330.56|2329.06|0
1629417300000|2021-08-19 23:55:00|2330.63|2329.13|2331.23|2329.73|2331.54|2330.04|2330.46|2328.96|0
1629417600000|2021-08-20 00:00:00|2331.21|2329.71|2333.48|2331.98|2333.69|2332.19|2331.12|2329.62|0
1629417900000|2021-08-20 00:05:00|2333.5|2332|2333.38|2331.88|2334.04|2332.54|2333.38|2331.88|0
1629418200000|2021-08-20 00:10:00|2333.39|2331.89|2333.22|2331.72|2333.69|2332.19|2332.77|2331.27|0
1629418500000|2021-08-20 00:15:00|2333.21|2331.71|2331.8|2330.3|2333.81|2332.31|2330.92|2329.42|0
1629418800000|2021-08-20 00:20:00|2331.84|2330.34|2333.68|2332.18|2334.42|2332.92|2331.55|2330.05|0
1629419100000|2021-08-20 00:25:00|2333.69|2332.19|2334.65|2333.15|2334.65|2333.15|2333.18|2331.68|0
1629419400000|2021-08-20 00:30:00|2334.69|2333.19|2336.22|2334.72|2336.96|2335.46|2334.69|2333.19|0
1629419700000|2021-08-20 00:35:00|2336.26|2334.76|2336.63|2335.13|2336.89|2335.39|2336.09|2334.59|0
1629420000000|2021-08-20 00:40:00|2336.65|2335.15|2335.88|2334.38|2336.87|2335.37|2335.64|2334.14|0
1629420300000|2021-08-20 00:45:00|2335.9|2334.4|2337.2|2335.7|2337.22|2335.72|2335.9|2334.4|0
1629420600000|2021-08-20 00:50:00|2337.27|2335.77|2337.2|2335.7|2337.72|2336.22|2337.2|2335.7|0
1629420900000|2021-08-20 00:55:00|2337.21|2335.71|2336.42|2334.92|2337.22|2335.72|2336.16|2334.66|0
1629421200000|2021-08-20 01:00:00|2336.43|2334.93|2336.04|2334.54|2336.67|2335.17|2335.76|2334.26|0
1629421500000|2021-08-20 01:05:00|2336.08|2334.58|2334.56|2333.06|2336.97|2335.47|2334.56|2333.06|0
1629421800000|2021-08-20 01:10:00|2334.46|2332.96|2334.49|2332.99|2335.23|2333.73|2334.44|2332.94|0
1629422100000|2021-08-20 01:15:00|2334.5|2333|2332.82|2331.32|2334.99|2333.49|2331.93|2330.43|0
1629422400000|2021-08-20 01:20:00|2332.86|2331.36|2332.77|2331.27|2333.53|2332.03|2332.15|2330.65|0
1629422700000|2021-08-20 01:25:00|2332.73|2331.23|2333.7|2332.2|2334.9|2333.4|2332.53|2331.03|0
1629423000000|2021-08-20 01:30:00|2333.69|2332.19|2331.5|2330|2333.81|2332.31|2330.98|2329.48|0
1629423300000|2021-08-20 01:35:00|2331.53|2330.03|2328.02|2326.52|2331.59|2330.09|2327.85|2326.35|0
1629423600000|2021-08-20 01:40:00|2328.12|2326.62|2325.4|2323.9|2328.39|2326.89|2325.28|2323.78|0
1629423900000|2021-08-20 01:45:00|2325.31|2323.81|2325.86|2324.36|2326.55|2325.05|2324.38|2322.88|0
1629424200000|2021-08-20 01:50:00|2325.9|2324.4|2327.67|2326.17|2327.71|2326.21|2325.77|2324.27|0
1629424500000|2021-08-20 01:55:00|2327.57|2326.07|2327.6|2326.1|2327.75|2326.25|2326.03|2324.53|0
1629424800000|2021-08-20 02:00:00|2327.61|2326.11|2329.92|2328.42|2329.92|2328.42|2327.61|2326.11|0
1629425100000|2021-08-20 02:05:00|2329.94|2328.44|2328.65|2327.15|2330.78|2329.28|2328.55|2327.05|0
1629425400000|2021-08-20 02:10:00|2328.62|2327.12|2329.83|2328.33|2329.83|2328.33|2328.52|2327.02|0
1629425700000|2021-08-20 02:15:00|2329.79|2328.29|2330.07|2328.57|2330.46|2328.96|2329.24|2327.74|0
1629426000000|2021-08-20 02:20:00|2330.03|2328.53|2328.28|2326.78|2330.03|2328.53|2328.28|2326.78|0
1629426300000|2021-08-20 02:25:00|2328.27|2326.77|2329.15|2327.65|2329.55|2328.05|2327.8|2326.3|0
1629426600000|2021-08-20 02:30:00|2329.12|2327.62|2328.78|2327.28|2329.65|2328.15|2328.4|2326.9|0
1629426900000|2021-08-20 02:35:00|2328.77|2327.27|2328.28|2326.78|2329.27|2327.77|2328.28|2326.78|0
1629427200000|2021-08-20 02:40:00|2328.32|2326.82|2327.29|2325.79|2328.89|2327.39|2327.29|2325.79|0
1629427500000|2021-08-20 02:45:00|2327.39|2325.89|2327.57|2326.07|2327.66|2326.16|2326.58|2325.08|0
1629427800000|2021-08-20 02:50:00|2327.56|2326.06|2328.55|2327.05|2328.55|2327.05|2327.06|2325.56|0
1629428100000|2021-08-20 02:55:00|2328.54|2327.04|2327.96|2326.46|2328.81|2327.31|2327.45|2325.95|0
1629428400000|2021-08-20 03:00:00|2327.95|2326.45|2328.9|2327.4|2329.06|2327.56|2327.95|2326.45|0
1629428700000|2021-08-20 03:05:00|2328.87|2327.37|2329.78|2328.28|2330.12|2328.62|2328.54|2327.04|0
1629429000000|2021-08-20 03:10:00|2329.77|2328.27|2331.5|2330|2331.85|2330.35|2329.52|2328.02|0
1629429300000|2021-08-20 03:15:00|2331.49|2329.99|2331.74|2330.24|2332|2330.5|2331.09|2329.59|0
1629429600000|2021-08-20 03:20:00|2331.78|2330.28|2331.27|2329.77|2332.24|2330.74|2331.01|2329.51|0
1629429900000|2021-08-20 03:25:00|2331.3|2329.8|2329.33|2327.83|2331.52|2330.02|2329.33|2327.83|0
1629430200000|2021-08-20 03:30:00|2329.37|2327.87|2328.03|2326.53|2329.82|2328.32|2328.02|2326.52|0
1629430500000|2021-08-20 03:35:00|2328.02|2326.52|2326.98|2325.48|2328.75|2327.25|2326.96|2325.46|0
1629430800000|2021-08-20 03:40:00|2327.01|2325.51|2328.06|2326.56|2328.22|2326.72|2326.96|2325.46|0
1629431100000|2021-08-20 03:45:00|2328.03|2326.53|2328.7|2327.2|2328.95|2327.45|2327.45|2325.95|0
1629431400000|2021-08-20 03:50:00|2328.71|2327.21|2328.47|2326.97|2328.97|2327.47|2328.2|2326.7|0
1629431700000|2021-08-20 03:55:00|2328.5|2327|2330.43|2328.93|2330.43|2328.93|2328.47|2326.97|0
1629432000000|2021-08-20 04:00:00|2330.45|2328.95|2330.19|2328.69|2330.92|2329.42|2329.95|2328.45|0
1629432300000|2021-08-20 04:05:00|2330.2|2328.7|2330.19|2328.69|2330.43|2328.93|2329.69|2328.19|0
1629432600000|2021-08-20 04:10:00|2330.2|2328.7|2330.07|2328.57|2330.29|2328.79|2329.79|2328.29|0
1629432900000|2021-08-20 04:15:00|2330.08|2328.58|2330.58|2329.08|2330.84|2329.34|2329.98|2328.48|0
1629433200000|2021-08-20 04:20:00|2330.54|2329.04|2328.84|2327.34|2330.54|2329.04|2328.83|2327.33|0
1629433500000|2021-08-20 04:25:00|2328.83|2327.33|2328.94|2327.44|2328.96|2327.46|2328.1|2326.6|0
1629433800000|2021-08-20 04:30:00|2328.84|2327.34|2328.43|2326.93|2328.84|2327.34|2328.31|2326.81|0
1629434100000|2021-08-20 04:35:00|2328.4|2326.9|2327.96|2326.46|2328.59|2327.09|2327.85|2326.35|0
1629434400000|2021-08-20 04:40:00|2328|2326.5|2327.83|2326.33|2328.09|2326.59|2327.61|2326.11|0
1629434700000|2021-08-20 04:45:00|2327.84|2326.34|2327.84|2326.34|2328.07|2326.57|2327.08|2325.58|0
1629435000000|2021-08-20 04:50:00|2327.85|2326.35|2328.1|2326.6|2328.11|2326.61|2327.84|2326.34|0
1629435300000|2021-08-20 04:55:00|2328.07|2326.57|2328.22|2326.72|2328.36|2326.86|2327.86|2326.36|0
1629435600000|2021-08-20 05:00:00|2328.21|2326.71|2325.44|2323.94|2328.21|2326.71|2325.34|2323.84|0
1629435900000|2021-08-20 05:05:00|2325.47|2323.97|2327.35|2325.85|2327.37|2325.87|2324.67|2323.17|0
1629436200000|2021-08-20 05:10:00|2327.31|2325.81|2326.83|2325.33|2328.35|2326.85|2326.83|2325.33|0
1629436500000|2021-08-20 05:15:00|2326.82|2325.32|2324.63|2323.13|2326.82|2325.32|2324.4|2322.9|0
1629436800000|2021-08-20 05:20:00|2324.64|2323.14|2324.86|2323.36|2325.14|2323.64|2324.19|2322.69|0
1629437100000|2021-08-20 05:25:00|2324.85|2323.35|2323.08|2321.58|2324.85|2323.35|2322.81|2321.31|0
1629437400000|2021-08-20 05:30:00|2323.15|2321.65|2324.36|2322.86|2325.11|2323.61|2323.15|2321.65|0
1629437700000|2021-08-20 05:35:00|2324.37|2322.87|2325|2323.5|2325.03|2323.53|2323.85|2322.35|0
1629438000000|2021-08-20 05:40:00|2324.97|2323.47|2323.31|2321.81|2325.26|2323.76|2322.86|2321.36|0
1629438300000|2021-08-20 05:45:00|2323.2|2321.7|2324.68|2323.18|2325.34|2323.84|2323.15|2321.65|0
1629438600000|2021-08-20 05:50:00|2324.71|2323.21|2326.87|2325.37|2327.13|2325.63|2324.71|2323.21|0
1629438900000|2021-08-20 05:55:00|2326.89|2325.39|2326.68|2325.18|2327.67|2326.17|2326.65|2325.15|0
1629439200000|2021-08-20 06:00:00|2326.7|2325.2|2326.77|2325.27|2327.4|2325.9|2324.44|2322.94|0
1629439500000|2021-08-20 06:05:00|2326.78|2325.28|2327.41|2325.91|2327.65|2326.15|2325.66|2324.16|0
1629439800000|2021-08-20 06:10:00|2327.4|2325.9|2329.44|2327.94|2329.57|2328.07|2326.91|2325.41|0
1629440100000|2021-08-20 06:15:00|2329.4|2327.9|2328.89|2327.39|2330.07|2328.57|2328.37|2326.87|0
1629440400000|2021-08-20 06:20:00|2328.88|2327.38|2327.87|2326.37|2328.88|2327.38|2327.39|2325.89|0
1629440700000|2021-08-20 06:25:00|2327.88|2326.38|2329.96|2328.46|2330.09|2328.59|2327.63|2326.13|0
1629441000000|2021-08-20 06:30:00|2329.92|2328.42|2327.39|2325.99|2330.51|2329.11|2326.51|2325.11|109
1629441300000|2021-08-20 06:35:00|2327.01|2325.61|2326.39|2324.99|2327.14|2325.74|2326.39|2324.99|0
1629441600000|2021-08-20 06:40:00|2327.26|2325.86|2325.76|2324.36|2327.26|2325.86|2325.76|2324.36|10
1629441900000|2021-08-20 06:45:00|2325.89|2324.49|2324.39|2322.99|2325.89|2324.49|2324.14|2322.74|68
1629442200000|2021-08-20 06:50:00|2324.51|2323.11|2326.89|2325.49|2326.89|2325.49|2324.51|2323.11|9
1629442500000|2021-08-20 06:55:00|2326.68|2325.18|2327.35|2325.85|2328.38|2326.88|2326.53|2325.03|0
1629442800000|2021-08-20 07:00:00|2327.25|2325.75|2337.19|2336.69|2338.44|2337.94|2326.04|2324.54|5915
1629443100000|2021-08-20 07:05:00|2337.31|2336.81|2336.69|2336.19|2338.94|2338.44|2335.94|2335.44|4404
1629443400000|2021-08-20 07:10:00|2336.81|2336.31|2334.19|2333.69|2337.69|2337.19|2334.19|2333.69|2179
1629443700000|2021-08-20 07:15:00|2334.31|2333.81|2332.31|2331.81|2335.69|2335.19|2331.94|2331.44|1385
1629444000000|2021-08-20 07:20:00|2332.44|2331.94|2330.06|2329.56|2333.44|2332.94|2329.94|2329.44|1261
1629444300000|2021-08-20 07:25:00|2329.94|2329.44|2324.69|2324.19|2329.94|2329.44|2323.94|2323.44|1654
1629444600000|2021-08-20 07:30:00|2324.81|2324.31|2323.31|2322.81|2325.44|2324.94|2322.94|2322.44|1832
1629444900000|2021-08-20 07:35:00|2323.44|2322.94|2320.69|2320.19|2324.19|2323.69|2318.44|2317.94|1466
1629445200000|2021-08-20 07:40:00|2320.81|2320.31|2321.94|2321.44|2321.94|2321.44|2319.44|2318.94|1020
1629445500000|2021-08-20 07:45:00|2321.81|2321.31|2323.69|2323.19|2323.94|2323.44|2319.94|2319.44|1134
1629445800000|2021-08-20 07:50:00|2323.56|2323.06|2321.44|2320.94|2324.94|2324.44|2320.69|2320.19|1148
1629446100000|2021-08-20 07:55:00|2321.19|2320.69|2326.31|2325.81|2326.44|2325.94|2321.19|2320.69|819
1629446400000|2021-08-20 08:00:00|2326.19|2325.69|2330.31|2329.81|2330.69|2330.19|2326.19|2325.69|1019
1629446700000|2021-08-20 08:05:00|2330.44|2329.94|2327.56|2327.06|2332.44|2331.94|2327.44|2326.94|874
1629447000000|2021-08-20 08:10:00|2327.44|2326.94|2326.06|2325.56|2328.19|2327.69|2325.19|2324.69|542
1629447300000|2021-08-20 08:15:00|2325.94|2325.44|2325.94|2325.44|2327.19|2326.69|2325.44|2324.94|654
1629447600000|2021-08-20 08:20:00|2326.06|2325.56|2323.44|2322.94|2326.81|2326.31|2322.81|2322.31|745
1629447900000|2021-08-20 08:25:00|2323.31|2322.81|2326.94|2326.44|2327.69|2327.19|2323.31|2322.81|341
1629448200000|2021-08-20 08:30:00|2327.06|2326.56|2330.56|2330.06|2330.81|2330.31|2326.06|2325.56|564
1629448500000|2021-08-20 08:35:00|2330.69|2330.19|2331.56|2331.06|2331.69|2331.19|2329.69|2329.19|517
1629448800000|2021-08-20 08:40:00|2331.69|2331.19|2333.94|2333.44|2334.44|2333.94|2330.44|2329.94|724
1629449100000|2021-08-20 08:45:00|2333.69|2333.19|2335.69|2335.19|2336.44|2335.94|2333.56|2333.06|932
1629449400000|2021-08-20 08:50:00|2335.94|2335.44|2336.94|2336.44|2337.31|2336.81|2334.69|2334.19|554
1629449700000|2021-08-20 08:55:00|2336.81|2336.31|2336.44|2335.94|2337.94|2337.44|2335.94|2335.44|775
1629450000000|2021-08-20 09:00:00|2336.31|2335.81|2338.56|2338.06|2338.69|2338.19|2336.06|2335.56|732
1629450300000|2021-08-20 09:05:00|2338.69|2338.19|2338.19|2337.69|2340.19|2339.69|2338.19|2337.69|1105
1629450600000|2021-08-20 09:10:00|2337.94|2337.44|2336.19|2335.69|2338.19|2337.69|2334.94|2334.44|794
1629450900000|2021-08-20 09:15:00|2335.94|2335.44|2338.19|2337.69|2338.19|2337.69|2334.44|2333.94|515
1629451200000|2021-08-20 09:20:00|2337.94|2337.44|2338.94|2338.44|2339.94|2339.44|2337.69|2337.19|929
1629451500000|2021-08-20 09:25:00|2339.06|2338.56|2339.69|2339.19|2340.19|2339.69|2338.69|2338.19|644
1629451800000|2021-08-20 09:30:00|2339.44|2338.94|2340.44|2339.94|2340.44|2339.94|2336.94|2336.44|636
1629452100000|2021-08-20 09:35:00|2340.56|2340.06|2343.19|2342.69|2343.19|2342.69|2340.44|2339.94|1318
1629452400000|2021-08-20 09:40:00|2343.06|2342.56|2343.31|2342.81|2343.44|2342.94|2342.19|2341.69|390
1629452700000|2021-08-20 09:45:00|2343.19|2342.69|2341.19|2340.69|2343.44|2342.94|2340.94|2340.44|530
1629453000000|2021-08-20 09:50:00|2340.94|2340.44|2336.94|2336.44|2341.19|2340.69|2336.31|2335.81|835
1629453300000|2021-08-20 09:55:00|2336.81|2336.31|2336.94|2336.44|2337.69|2337.19|2334.69|2334.19|1029
1629453600000|2021-08-20 10:00:00|2337.06|2336.56|2335.44|2334.94|2337.44|2336.94|2334.44|2333.94|888
1629453900000|2021-08-20 10:05:00|2335.56|2335.06|2334.69|2334.19|2336.31|2335.81|2332.94|2332.44|954
1629454200000|2021-08-20 10:10:00|2334.56|2334.06|2336.19|2335.69|2336.19|2335.69|2333.69|2333.19|830
1629454500000|2021-08-20 10:15:00|2335.94|2335.44|2339.69|2339.19|2339.69|2339.19|2335.69|2335.19|1008
1629454800000|2021-08-20 10:20:00|2339.81|2339.31|2336.44|2335.94|2340.31|2339.81|2336.44|2335.94|590
1629455100000|2021-08-20 10:25:00|2336.56|2336.06|2338.69|2338.19|2339.06|2338.56|2336.19|2335.69|477
1629455400000|2021-08-20 10:30:00|2338.56|2338.06|2337.94|2337.44|2339.19|2338.69|2337.94|2337.44|257
1629455700000|2021-08-20 10:35:00|2337.81|2337.31|2338.94|2338.44|2339.69|2339.19|2337.69|2337.19|561
1629456000000|2021-08-20 10:40:00|2338.69|2338.19|2338.44|2337.94|2338.69|2338.19|2337.19|2336.69|827
1629456300000|2021-08-20 10:45:00|2338.56|2338.06|2338.69|2338.19|2339.69|2339.19|2338.19|2337.69|263
1629456600000|2021-08-20 10:50:00|2338.81|2338.31|2337.56|2337.06|2339.44|2338.94|2337.44|2336.94|255
1629456900000|2021-08-20 10:55:00|2337.44|2336.94|2337.56|2337.06|2338.44|2337.94|2336.44|2335.94|237
1629457200000|2021-08-20 11:00:00|2337.69|2337.19|2337.19|2336.69|2337.69|2337.19|2336.19|2335.69|549
1629457500000|2021-08-20 11:05:00|2337.31|2336.81|2334.44|2333.94|2337.44|2336.94|2334.19|2333.69|418
1629457800000|2021-08-20 11:10:00|2334.69|2334.19|2336.44|2335.94|2336.69|2336.19|2334.44|2333.94|348
1629458100000|2021-08-20 11:15:00|2336.19|2335.69|2336.69|2336.19|2336.69|2336.19|2334.94|2334.44|333
1629458400000|2021-08-20 11:20:00|2336.56|2336.06|2337.81|2337.31|2338.19|2337.69|2336.44|2335.94|248
1629458700000|2021-08-20 11:25:00|2337.69|2337.19|2339.19|2338.69|2339.19|2338.69|2337.69|2337.19|332
1629459000000|2021-08-20 11:30:00|2339.31|2338.81|2338.69|2338.19|2339.44|2338.94|2338.44|2337.94|278
1629459300000|2021-08-20 11:35:00|2338.81|2338.31|2339.69|2339.19|2339.69|2339.19|2338.19|2337.69|508
1629459600000|2021-08-20 11:40:00|2339.81|2339.31|2341.19|2340.69|2341.44|2340.94|2339.81|2339.31|953
1629459900000|2021-08-20 11:45:00|2341.31|2340.81|2340.94|2340.44|2341.69|2341.19|2340.44|2339.94|366
1629460200000|2021-08-20 11:50:00|2340.69|2340.19|2340.19|2339.69|2341.69|2341.19|2340.19|2339.69|403
1629460500000|2021-08-20 11:55:00|2340.31|2339.81|2339.94|2339.44|2341.06|2340.56|2339.44|2338.94|491
1629460800000|2021-08-20 12:00:00|2340.06|2339.56|2340.69|2340.19|2341.06|2340.56|2339.44|2338.94|533
1629461100000|2021-08-20 12:05:00|2340.81|2340.31|2340.19|2339.69|2340.94|2340.44|2339.94|2339.44|331
1629461400000|2021-08-20 12:10:00|2340.31|2339.81|2339.44|2338.94|2340.94|2340.44|2339.31|2338.81|445
1629461700000|2021-08-20 12:15:00|2339.56|2339.06|2340.19|2339.69|2340.44|2339.94|2339.19|2338.69|278
1629462000000|2021-08-20 12:20:00|2340.06|2339.56|2340.69|2340.19|2341.44|2340.94|2339.94|2339.44|433
1629462300000|2021-08-20 12:25:00|2340.81|2340.31|2340.94|2340.44|2341.44|2340.94|2340.44|2339.94|235
1629462600000|2021-08-20 12:30:00|2340.81|2340.31|2341.19|2340.69|2341.19|2340.69|2339.44|2338.94|381
1629462900000|2021-08-20 12:35:00|2341.31|2340.81|2342.94|2342.44|2343.69|2343.19|2341.19|2340.69|495
1629463200000|2021-08-20 12:40:00|2342.81|2342.31|2343.94|2343.44|2344.19|2343.69|2342.69|2342.19|494
1629463500000|2021-08-20 12:45:00|2343.81|2343.31|2343.69|2343.19|2344.44|2343.94|2343.69|2343.19|447
1629463800000|2021-08-20 12:50:00|2343.81|2343.31|2343.94|2343.44|2344.19|2343.69|2343.06|2342.56|457
1629464100000|2021-08-20 12:55:00|2344.06|2343.56|2345.69|2345.19|2345.69|2345.19|2344.06|2343.56|760
1629464400000|2021-08-20 13:00:00|2345.81|2345.31|2347.69|2347.19|2347.81|2347.31|2345.69|2345.19|2162
1629464700000|2021-08-20 13:05:00|2347.94|2347.44|2350.38|2349.88|2350.98|2350.48|2347.81|2347.31|1396
1629465000000|2021-08-20 13:10:00|2350.53|2350.03|2350.48|2349.98|2350.98|2350.48|2350.23|2349.73|658
1629465300000|2021-08-20 13:15:00|2350.6|2350.1|2351.48|2350.98|2351.73|2351.23|2350.48|2349.98|798
1629465600000|2021-08-20 13:20:00|2351.35|2350.85|2350.48|2349.98|2351.48|2350.98|2349.73|2349.23|731
1629465900000|2021-08-20 13:25:00|2350.35|2349.85|2350.1|2349.6|2351.48|2350.98|2349.73|2349.23|738
1629466200000|2021-08-20 13:30:00|2349.98|2349.48|2353.48|2352.98|2353.48|2352.98|2348.98|2348.48|2072
1629466500000|2021-08-20 13:35:00|2353.73|2353.23|2353.98|2353.48|2355.73|2355.23|2353.48|2352.98|2093
1629466800000|2021-08-20 13:40:00|2354.1|2353.6|2354.48|2353.98|2355.23|2354.73|2353.23|2352.73|1398
1629467100000|2021-08-20 13:45:00|2354.6|2354.1|2355.98|2355.48|2356.98|2356.48|2354.48|2353.98|1583
1629467400000|2021-08-20 13:50:00|2356.1|2355.6|2358.98|2358.48|2359.48|2358.98|2355.98|2355.48|1520
1629467700000|2021-08-20 13:55:00|2359.23|2358.73|2361.23|2360.73|2361.35|2360.85|2358.98|2358.48|1846
1629468000000|2021-08-20 14:00:00|2361.35|2360.85|2363.73|2363.23|2363.98|2363.48|2360.73|2360.23|2210
1629468300000|2021-08-20 14:05:00|2363.85|2363.35|2364.48|2363.98|2364.98|2364.48|2363.23|2362.73|1586
1629468600000|2021-08-20 14:10:00|2364.27|2363.77|2362.52|2362.02|2365.27|2364.77|2362.27|2361.77|2198
1629468900000|2021-08-20 14:15:00|2362.39|2361.89|2362.77|2362.27|2364.77|2364.27|2362.14|2361.64|1672
1629469200000|2021-08-20 14:20:00|2362.52|2362.02|2361.77|2361.27|2363.52|2363.02|2361.27|2360.77|1466
1629469500000|2021-08-20 14:25:00|2361.89|2361.39|2360.27|2359.77|2361.89|2361.39|2359.52|2359.02|1322
1629469800000|2021-08-20 14:30:00|2360.39|2359.89|2362.77|2362.27|2362.77|2362.27|2360.02|2359.52|1857
1629470100000|2021-08-20 14:35:00|2362.64|2362.14|2361.02|2360.52|2363.02|2362.52|2360.77|2360.27|1037
1629470400000|2021-08-20 14:40:00|2360.89|2360.39|2360.27|2359.77|2361.52|2361.02|2360.02|2359.52|1126
1629470700000|2021-08-20 14:45:00|2360.52|2360.02|2361.27|2360.77|2361.52|2361.02|2360.02|2359.52|753
1629471000000|2021-08-20 14:50:00|2361.39|2360.89|2361.02|2360.52|2361.77|2361.27|2360.27|2359.77|676
1629471300000|2021-08-20 14:55:00|2361.27|2360.77|2361.77|2361.27|2361.77|2361.27|2360.27|2359.77|1045
1629471600000|2021-08-20 15:00:00|2361.64|2361.14|2359.52|2359.02|2361.77|2361.27|2359.39|2358.89|1303
1629471900000|2021-08-20 15:05:00|2359.27|2358.77|2360.27|2359.77|2360.89|2360.39|2359.02|2358.52|1395
1629472200000|2021-08-20 15:10:00|2360.14|2359.64|2361.02|2360.52|2361.39|2360.89|2360.02|2359.52|940
1629472500000|2021-08-20 15:15:00|2360.77|2360.27|2360.77|2360.27|2361.52|2361.02|2360.52|2360.02|1473
1629472800000|2021-08-20 15:20:00|2360.89|2360.39|2360.81|2359.31|2361.77|2361.27|2360.27|2359.27|1928
1629473100000|2021-08-20 15:25:00|2360.85|2359.35|2360.16|2358.66|2361.34|2359.84|2359.71|2358.21|1461
1629473400000|2021-08-20 15:30:00|2360.35|2358.85|2360.73|2359.23|2360.77|2359.27|2360.16|2358.66|0
1629474000000|2021-08-20 15:40:00|2360.72|2359.32|2359.97|2358.57|2360.97|2359.57|2359.97|2358.57|102143
1629474300000|2021-08-20 15:45:00|2360.22|2358.82|2360.84|2359.44|2360.97|2359.57|2359.59|2358.19|223
1629474600000|2021-08-20 15:50:00|2360.97|2359.57|2359.84|2358.44|2360.97|2359.57|2358.34|2356.94|43
1629474900000|2021-08-20 15:55:00|2359.72|2358.32|2359.52|2358.02|2359.84|2358.44|2358.47|2357.07|29
1629475200000|2021-08-20 16:00:00|2359.48|2357.98|2361.5|2360|2361.54|2360.04|2359.14|2357.64|0
1629475500000|2021-08-20 16:05:00|2361.54|2360.04|2360.18|2358.68|2361.81|2360.31|2360.16|2358.66|0
1629475800000|2021-08-20 16:10:00|2360.14|2358.64|2360.16|2358.66|2360.96|2359.46|2359.78|2358.28|0
1629476100000|2021-08-20 16:15:00|2360.2|2358.7|2360.58|2359.08|2360.84|2359.34|2359.93|2358.43|0
1629476400000|2021-08-20 16:20:00|2360.62|2359.12|2361.15|2359.65|2361.15|2359.65|2360.23|2358.73|0
1629476700000|2021-08-20 16:25:00|2361.19|2359.69|2362.6|2361.1|2362.79|2361.29|2360.66|2359.16|0
1629477000000|2021-08-20 16:30:00|2362.64|2361.14|2362.07|2360.57|2362.98|2361.48|2362.07|2360.57|0
1629477300000|2021-08-20 16:35:00|2362.17|2360.67|2362.37|2360.87|2362.78|2361.28|2362.17|2360.67|0
1629477600000|2021-08-20 16:40:00|2362.39|2360.89|2362.53|2361.03|2362.91|2361.41|2361.85|2360.35|0
1629477900000|2021-08-20 16:45:00|2362.49|2360.99|2363.1|2361.6|2363.37|2361.87|2362.43|2360.93|0
1629478200000|2021-08-20 16:50:00|2363.06|2361.56|2363.25|2361.75|2363.7|2362.2|2362.72|2361.22|0
1629478500000|2021-08-20 16:55:00|2363.27|2361.77|2362.49|2360.99|2363.51|2362.01|2362.49|2360.99|0
1629478800000|2021-08-20 17:00:00|2362.53|2361.03|2362.81|2361.31|2363.1|2361.6|2362.47|2360.97|0
1629479100000|2021-08-20 17:05:00|2363|2361.5|2363.04|2361.54|2363.37|2361.87|2362.77|2361.27|0
1629479400000|2021-08-20 17:10:00|2363.08|2361.58|2363.69|2362.19|2363.91|2362.41|2363.08|2361.58|0
1629479700000|2021-08-20 17:15:00|2363.72|2362.22|2363.35|2361.85|2363.88|2362.38|2363.05|2361.55|0
1629480000000|2021-08-20 17:20:00|2363.34|2361.84|2363.27|2361.77|2363.61|2362.11|2363|2361.5|0
1629480300000|2021-08-20 17:25:00|2363.29|2361.79|2362.42|2360.92|2363.29|2361.79|2362.42|2360.92|0
1629480600000|2021-08-20 17:30:00|2362.46|2360.96|2363.29|2361.79|2363.74|2362.24|2362.46|2360.96|0
1629480900000|2021-08-20 17:35:00|2363.25|2361.75|2362.36|2360.86|2363.32|2361.82|2362.36|2360.86|0
1629481200000|2021-08-20 17:40:00|2362.17|2360.67|2359.73|2358.23|2362.54|2361.04|2359.25|2357.75|0
1629481500000|2021-08-20 17:45:00|2359.71|2358.21|2359.28|2357.78|2360.19|2358.69|2359.24|2357.74|0
1629481800000|2021-08-20 17:50:00|2359.37|2357.87|2359.2|2357.7|2360.11|2358.61|2358.56|2357.06|0
1629482100000|2021-08-20 17:55:00|2359.11|2357.61|2357.68|2356.18|2359.2|2357.7|2357.64|2356.14|0
1629482400000|2021-08-20 18:00:00|2357.71|2356.21|2358.82|2357.32|2359.09|2357.59|2357.65|2356.15|0
1629482700000|2021-08-20 18:05:00|2358.84|2357.34|2359.05|2357.55|2359.47|2357.97|2358.84|2357.34|0
1629483000000|2021-08-20 18:10:00|2359.24|2357.74|2358.71|2357.21|2359.28|2357.78|2358.63|2357.13|0
1629483300000|2021-08-20 18:15:00|2358.67|2357.17|2358.71|2357.21|2359.05|2357.55|2358.29|2356.79|0
1629483600000|2021-08-20 18:20:00|2358.67|2357.17|2356.71|2355.21|2358.69|2357.19|2356.56|2355.06|0
1629483900000|2021-08-20 18:25:00|2356.79|2355.29|2357.12|2355.62|2357.76|2356.26|2356.79|2355.29|0
1629484200000|2021-08-20 18:30:00|2357.16|2355.66|2356.89|2355.39|2357.46|2355.96|2356.57|2355.07|0
1629484500000|2021-08-20 18:35:00|2356.85|2355.35|2357|2355.5|2357.34|2355.84|2356.63|2355.13|0
1629484800000|2021-08-20 18:40:00|2356.97|2355.47|2356.9|2355.4|2357.77|2356.27|2356.74|2355.24|0
1629485100000|2021-08-20 18:45:00|2356.94|2355.44|2356.57|2355.07|2357.24|2355.74|2356.22|2354.72|0
1629485400000|2021-08-20 18:50:00|2356.55|2355.05|2357.17|2355.67|2357.42|2355.92|2356.53|2355.03|0
1629485700000|2021-08-20 18:55:00|2357.14|2355.64|2357.76|2356.26|2357.8|2356.3|2357.14|2355.64|0
1629486000000|2021-08-20 19:00:00|2357.69|2356.19|2357.8|2356.3|2358.44|2356.94|2357.42|2355.92|0
1629486300000|2021-08-20 19:05:00|2357.82|2356.32|2358.25|2356.75|2358.35|2356.85|2357.42|2355.92|0
1629486600000|2021-08-20 19:10:00|2358.23|2356.73|2359.01|2357.51|2359.01|2357.51|2358.03|2356.53|0
1629486900000|2021-08-20 19:15:00|2358.97|2357.47|2358.71|2357.21|2359.31|2357.81|2358.71|2357.21|0
1629487200000|2021-08-20 19:20:00|2358.73|2357.23|2359.69|2358.19|2359.69|2358.19|2358.67|2357.17|0
1629487500000|2021-08-20 19:25:00|2359.65|2358.15|2360.23|2358.73|2360.23|2358.73|2359.31|2357.81|0
1629487800000|2021-08-20 19:30:00|2360.19|2358.69|2360.57|2359.07|2360.57|2359.07|2359.36|2357.86|0
1629488100000|2021-08-20 19:35:00|2360.53|2359.03|2360.42|2358.92|2360.72|2359.22|2360.08|2358.58|0
1629488400000|2021-08-20 19:40:00|2360.44|2358.94|2360.95|2359.45|2360.99|2359.49|2359.81|2358.31|0
1629488700000|2021-08-20 19:45:00|2360.76|2359.26|2360.61|2359.11|2361.1|2359.6|2360.38|2358.88|0
1629489000000|2021-08-20 19:50:00|2360.72|2359.22|2360.15|2358.65|2361.4|2359.9|2359.73|2358.23|0
1629489300000|2021-08-20 19:55:00|2360.11|2358.61|2361.12|2359.62|2362.58|2361.08|2359.58|2358.08|0
1629489600000|2021-08-20 20:00:00|2361.08|2359.58|2360.77|2359.27|2361.25|2359.75|2360.45|2358.95|0
1629489900000|2021-08-20 20:05:00|2360.75|2359.25|2360.2|2358.7|2360.77|2359.27|2360.1|2358.6|0
1629490200000|2021-08-20 20:10:00|2360.18|2358.68|2360.2|2358.7|2360.56|2359.06|2359.79|2358.29|0
1629490500000|2021-08-20 20:15:00|2360.22|2358.72|2360.47|2358.97|2360.77|2359.27|2360.1|2358.6|0
1629490800000|2021-08-20 20:20:00|2360.48|2358.98|2360.67|2359.17|2360.67|2359.17|2360.47|2358.97|0
1629491100000|2021-08-20 20:25:00|2360.68|2359.18|2360.57|2359.07|2360.78|2359.28|2360.57|2359.07|0
1629491400000|2021-08-20 20:30:00|2360.59|2359.09|2360.57|2359.07|2360.67|2359.17|2360.57|2359.07|0
1629491700000|2021-08-20 20:35:00|2360.58|2359.08|2360.73|2359.23|2360.84|2359.34|2360.58|2359.08|0
1629492000000|2021-08-20 20:40:00|2360.71|2359.21|2360.75|2359.25|2360.96|2359.46|2360.62|2359.12|0
1629492300000|2021-08-20 20:45:00|2360.73|2359.23|2360.75|2359.25|2360.96|2359.46|2360.65|2359.15|0
1629492600000|2021-08-20 20:50:00|2360.77|2359.27|2360.57|2359.07|2361.21|2359.71|2360.36|2358.86|0
1629492900000|2021-08-20 20:55:00|2360.55|2359.05|2360.66|2359.16|2360.88|2359.38|2360.46|2358.96|0
1629493200000|2021-08-20 21:00:00|2360.5|2359|2360.5|2359|2360.5|2359|2360.5|2359|0
1629669600000|2021-08-22 22:00:00|2359.8|2358.3|2360.79|2359.29|2361|2359.5|2359.8|2358.3|0
1629669900000|2021-08-22 22:05:00|2360.8|2359.3|2360.58|2359.08|2361|2359.5|2360.38|2358.88|0
1629670200000|2021-08-22 22:10:00|2360.53|2359.03|2360.69|2359.19|2360.79|2359.29|2360.13|2358.63|0
1629670500000|2021-08-22 22:15:00|2360.68|2359.18|2360.84|2359.34|2360.9|2359.4|2360.58|2359.08|0
1629670800000|2021-08-22 22:20:00|2360.85|2359.35|2360.58|2359.08|2360.9|2359.4|2360.53|2359.03|0
1629671100000|2021-08-22 22:25:00|2360.6|2359.1|2361|2359.5|2361|2359.5|2360.6|2359.1|0
1629671400000|2021-08-22 22:30:00|2361.01|2359.51|2361.46|2359.96|2361.46|2359.96|2361|2359.5|0
1629671700000|2021-08-22 22:35:00|2361.44|2359.94|2361.36|2359.86|2361.44|2359.94|2361.11|2359.61|0
1629672000000|2021-08-22 22:40:00|2361.37|2359.87|2361.67|2360.17|2361.67|2360.17|2361.21|2359.71|0
1629672300000|2021-08-22 22:45:00|2361.69|2360.19|2362.19|2360.69|2362.44|2360.94|2361.67|2360.17|0
1629672600000|2021-08-22 22:50:00|2362.21|2360.71|2361.98|2360.48|2362.34|2360.84|2361.77|2360.27|0
1629672900000|2021-08-22 22:55:00|2362|2360.5|2361.51|2360.01|2362.09|2360.59|2361.51|2360.01|0
1629673200000|2021-08-22 23:00:00|2361.5|2360|2361.77|2360.27|2361.88|2360.38|2361.36|2359.86|0
1629673500000|2021-08-22 23:05:00|2361.78|2360.28|2361.98|2360.48|2362.24|2360.74|2361.78|2360.28|0
1629673800000|2021-08-22 23:10:00|2361.97|2360.47|2362.19|2360.69|2362.34|2360.84|2361.88|2360.38|0
1629674100000|2021-08-22 23:15:00|2362.21|2360.71|2362.39|2360.89|2362.44|2360.94|2362.09|2360.59|0
1629674400000|2021-08-22 23:20:00|2362.38|2360.88|2362.34|2360.84|2362.39|2360.89|2362.19|2360.69|0
1629674700000|2021-08-22 23:25:00|2362.33|2360.83|2362.34|2360.84|2362.54|2361.04|2362.19|2360.69|0
1629675000000|2021-08-22 23:30:00|2362.35|2360.85|2361.56|2360.06|2362.44|2360.94|2361.56|2360.06|0
1629675300000|2021-08-22 23:35:00|2361.58|2360.08|2361.56|2360.06|2361.88|2360.38|2361.56|2360.06|0
1629675600000|2021-08-22 23:40:00|2361.57|2360.07|2361.36|2359.86|2361.67|2360.17|2361.36|2359.86|0
1629675900000|2021-08-22 23:45:00|2361.34|2359.84|2361.46|2359.96|2361.67|2360.17|2361|2359.5|0
1629676200000|2021-08-22 23:50:00|2361.45|2359.95|2361.88|2360.38|2361.98|2360.48|2361.36|2359.86|0
1629676500000|2021-08-22 23:55:00|2361.87|2360.37|2361.56|2360.06|2361.88|2360.38|2361.36|2359.86|0
1629676800000|2021-08-23 00:00:00|2361.55|2360.05|2361.57|2360.07|2362.34|2360.84|2361.46|2359.96|0
1629677100000|2021-08-23 00:05:00|2361.62|2360.12|2361.98|2360.48|2362.75|2361.25|2361.56|2360.06|0
1629677400000|2021-08-23 00:10:00|2361.99|2360.49|2362.34|2360.84|2362.54|2361.04|2361.77|2360.27|0
1629677700000|2021-08-23 00:15:00|2362.35|2360.85|2362.8|2361.3|2364.48|2362.98|2362.34|2360.84|0
1629678000000|2021-08-23 00:20:00|2362.77|2361.27|2361.86|2360.36|2363.21|2361.71|2361.75|2360.25|0
1629678300000|2021-08-23 00:25:00|2361.9|2360.4|2362.76|2361.26|2362.96|2361.46|2361.74|2360.24|0
1629678600000|2021-08-23 00:30:00|2362.83|2361.33|2362.21|2360.71|2363.33|2361.83|2361.98|2360.48|0
1629678900000|2021-08-23 00:35:00|2362.2|2360.7|2362.7|2361.2|2363.44|2361.94|2361.94|2360.44|0
1629679200000|2021-08-23 00:40:00|2362.72|2361.22|2363.84|2362.34|2364.1|2362.6|2362.47|2360.97|0
1629679500000|2021-08-23 00:45:00|2363.85|2362.35|2364.29|2362.79|2364.53|2363.03|2363.59|2362.09|0
1629679800000|2021-08-23 00:50:00|2364.3|2362.8|2363.36|2361.86|2364.57|2363.07|2363.1|2361.6|0
1629680100000|2021-08-23 00:55:00|2363.29|2361.79|2364.59|2363.09|2365.31|2363.81|2363.12|2361.62|0
1629680400000|2021-08-23 01:00:00|2364.6|2363.1|2364.59|2363.09|2365.07|2363.57|2364.09|2362.59|0
1629680700000|2021-08-23 01:05:00|2364.66|2363.16|2365.53|2364.03|2365.89|2364.39|2364.66|2363.16|0
1629681000000|2021-08-23 01:10:00|2365.56|2364.06|2363.3|2361.8|2365.66|2364.16|2363.17|2361.67|0
1629681300000|2021-08-23 01:15:00|2363.31|2361.81|2362.49|2360.99|2363.35|2361.85|2361.62|2360.12|0
1629681600000|2021-08-23 01:20:00|2362.53|2361.03|2364.17|2362.67|2364.3|2362.8|2362.25|2360.75|0
1629681900000|2021-08-23 01:25:00|2364.2|2362.7|2364.08|2362.58|2364.78|2363.28|2364.07|2362.57|0
1629682200000|2021-08-23 01:30:00|2364|2362.5|2363.39|2361.89|2364.66|2363.16|2362.65|2361.15|0
1629682500000|2021-08-23 01:35:00|2363.38|2361.88|2363.12|2361.62|2363.65|2362.15|2362.86|2361.36|0
1629682800000|2021-08-23 01:40:00|2363.19|2361.69|2365.23|2363.73|2365.72|2364.22|2363.1|2361.6|0
1629683100000|2021-08-23 01:45:00|2365.31|2363.81|2366.79|2365.29|2366.79|2365.29|2365.31|2363.81|0
1629683400000|2021-08-23 01:50:00|2366.8|2365.3|2366.68|2365.18|2367.11|2365.61|2366.6|2365.1|0
1629683700000|2021-08-23 01:55:00|2366.67|2365.17|2366.88|2365.38|2367.39|2365.89|2366.17|2364.67|0
1629684000000|2021-08-23 02:00:00|2366.87|2365.37|2368.3|2366.8|2368.31|2366.81|2366.87|2365.37|0
1629684300000|2021-08-23 02:05:00|2368.07|2366.57|2368.6|2367.1|2368.96|2367.46|2368.07|2366.57|0
1629684600000|2021-08-23 02:10:00|2368.59|2367.09|2368.37|2366.87|2368.88|2367.38|2368.36|2366.86|0
1629684900000|2021-08-23 02:15:00|2368.36|2366.86|2367.5|2366|2368.82|2367.32|2367.48|2365.98|0
1629685200000|2021-08-23 02:20:00|2367.57|2366.07|2366.75|2365.25|2367.74|2366.24|2366.52|2365.02|0
1629685500000|2021-08-23 02:25:00|2366.79|2365.29|2367.84|2366.34|2368.09|2366.59|2366.79|2365.29|0
1629685800000|2021-08-23 02:30:00|2367.81|2366.31|2367.76|2366.26|2368.48|2366.98|2367.51|2366.01|0
1629686100000|2021-08-23 02:35:00|2367.75|2366.25|2368.22|2366.72|2368.48|2366.98|2367.73|2366.23|0
1629686400000|2021-08-23 02:40:00|2368.23|2366.73|2367.47|2365.97|2368.33|2366.83|2367.47|2365.97|0
1629686700000|2021-08-23 02:45:00|2367.49|2365.99|2368.34|2366.84|2368.47|2366.97|2367.49|2365.99|0
1629687000000|2021-08-23 02:50:00|2368.37|2366.87|2368.08|2366.58|2368.48|2366.98|2367.96|2366.46|0
1629687300000|2021-08-23 02:55:00|2368.07|2366.57|2368.48|2366.98|2368.73|2367.23|2368.06|2366.56|0
1629687600000|2021-08-23 03:00:00|2368.5|2367|2368.08|2366.58|2368.74|2367.24|2367.98|2366.48|0
1629687900000|2021-08-23 03:05:00|2368.12|2366.62|2368.62|2367.12|2368.77|2367.27|2368.01|2366.51|0
1629688200000|2021-08-23 03:10:00|2368.63|2367.13|2368.3|2366.8|2368.66|2367.16|2368.27|2366.77|0
1629688500000|2021-08-23 03:15:00|2368.34|2366.84|2368.86|2367.36|2368.88|2367.38|2368.3|2366.8|0
1629688800000|2021-08-23 03:20:00|2368.85|2367.35|2368.33|2366.83|2369.6|2368.1|2368.09|2366.59|0
1629689100000|2021-08-23 03:25:00|2368.32|2366.82|2369.31|2367.81|2369.31|2367.81|2368.2|2366.7|0
1629689400000|2021-08-23 03:30:00|2369.28|2367.78|2368.68|2367.18|2369.66|2368.16|2368.68|2367.18|0
1629689700000|2021-08-23 03:35:00|2368.64|2367.14|2369.06|2367.56|2369.34|2367.84|2368.57|2367.07|0
1629690000000|2021-08-23 03:40:00|2369.05|2367.55|2368.65|2367.15|2369.31|2367.81|2368.55|2367.05|0
1629690300000|2021-08-23 03:45:00|2368.62|2367.12|2368.78|2367.28|2369.03|2367.53|2368.54|2367.04|0
1629690600000|2021-08-23 03:50:00|2368.71|2367.21|2369.27|2367.77|2369.52|2368.02|2368.54|2367.04|0
1629690900000|2021-08-23 03:55:00|2369.26|2367.76|2369.01|2367.51|2369.27|2367.77|2368.77|2367.27|0
1629691200000|2021-08-23 04:00:00|2369.05|2367.55|2368.9|2367.4|2369.11|2367.61|2368.61|2367.11|0
1629691500000|2021-08-23 04:05:00|2368.87|2367.37|2368.89|2367.39|2369.06|2367.56|2368.78|2367.28|0
1629691800000|2021-08-23 04:10:00|2368.86|2367.36|2369.29|2367.79|2369.3|2367.8|2368.8|2367.3|0
1629692100000|2021-08-23 04:15:00|2369.3|2367.8|2369.22|2367.72|2369.59|2368.09|2369.22|2367.72|0
1629692400000|2021-08-23 04:20:00|2369.18|2367.68|2369.1|2367.6|2369.36|2367.86|2368.96|2367.46|0
1629692700000|2021-08-23 04:25:00|2369.08|2367.58|2369.06|2367.56|2369.2|2367.7|2368.84|2367.34|0
1629693000000|2021-08-23 04:30:00|2369.05|2367.55|2369.58|2368.08|2369.58|2368.08|2369.05|2367.55|0
1629693300000|2021-08-23 04:35:00|2369.51|2368.01|2369.32|2367.82|2369.58|2368.08|2369.32|2367.82|0
1629693600000|2021-08-23 04:40:00|2369.36|2367.86|2370.03|2368.53|2370.05|2368.55|2369.19|2367.69|0
1629693900000|2021-08-23 04:45:00|2369.99|2368.49|2370.74|2369.24|2370.99|2369.49|2369.85|2368.35|0
1629694200000|2021-08-23 04:50:00|2370.73|2369.23|2370.7|2369.2|2370.97|2369.47|2370.7|2369.2|0
1629694500000|2021-08-23 04:55:00|2370.71|2369.21|2371.2|2369.7|2371.21|2369.71|2370.71|2369.21|0
1629694800000|2021-08-23 05:00:00|2371.18|2369.68|2370.74|2369.24|2371.2|2369.7|2370.45|2368.95|0
1629695100000|2021-08-23 05:05:00|2370.72|2369.22|2370.67|2369.17|2370.95|2369.45|2370.44|2368.94|0
1629695400000|2021-08-23 05:10:00|2370.68|2369.18|2371.13|2369.63|2371.87|2370.37|2370.68|2369.18|0
1629695700000|2021-08-23 05:15:00|2371.12|2369.62|2371.23|2369.73|2371.6|2370.1|2371.12|2369.62|0
1629696000000|2021-08-23 05:20:00|2371.27|2369.77|2371.64|2370.14|2371.65|2370.15|2371.12|2369.62|0
1629696300000|2021-08-23 05:25:00|2371.65|2370.15|2371.87|2370.37|2371.89|2370.39|2371.64|2370.14|0
1629696600000|2021-08-23 05:30:00|2371.8|2370.3|2372.39|2370.89|2372.4|2370.9|2371.61|2370.11|0
1629696900000|2021-08-23 05:35:00|2372.4|2370.9|2372.21|2370.71|2372.95|2371.45|2372.21|2370.71|0
1629697200000|2021-08-23 05:40:00|2372.14|2370.64|2372.16|2370.66|2372.47|2370.97|2371.24|2369.74|0
1629697500000|2021-08-23 05:45:00|2372.13|2370.63|2372.08|2370.58|2372.34|2370.84|2372.06|2370.56|0
1629697800000|2021-08-23 05:50:00|2372.09|2370.59|2372.61|2371.11|2372.88|2371.38|2371.83|2370.33|0
1629698100000|2021-08-23 05:55:00|2372.6|2371.1|2372.25|2370.75|2372.6|2371.1|2371.28|2369.78|0
1629698400000|2021-08-23 06:00:00|2372.26|2370.76|2372.23|2370.73|2374.26|2372.76|2372.23|2370.73|0
1629698700000|2021-08-23 06:05:00|2372.24|2370.74|2373.36|2371.86|2374.08|2372.58|2372.23|2370.73|0
1629699000000|2021-08-23 06:10:00|2373.37|2371.87|2373.72|2372.22|2374.41|2372.91|2373.34|2371.84|0
1629699300000|2021-08-23 06:15:00|2373.68|2372.18|2373.49|2371.99|2373.95|2372.45|2372.94|2371.44|0
1629699600000|2021-08-23 06:20:00|2373.5|2372|2373.79|2372.29|2374.29|2372.79|2373.49|2371.99|0
1629699900000|2021-08-23 06:25:00|2373.8|2372.3|2373|2371.5|2374.28|2372.78|2372.79|2371.29|0
1629700200000|2021-08-23 06:30:00|2372.93|2371.43|2377.34|2375.94|2377.72|2376.32|2372.72|2371.27|146
1629700500000|2021-08-23 06:35:00|2377.47|2376.07|2375.34|2373.94|2377.97|2376.57|2374.97|2373.57|37
1629700800000|2021-08-23 06:40:00|2375.22|2373.82|2375.34|2373.94|2375.47|2374.07|2375.09|2373.69|15
1629701100000|2021-08-23 06:45:00|2375.22|2373.82|2377.22|2375.82|2378.34|2376.94|2375.22|2373.82|82
1629701400000|2021-08-23 06:50:00|2377.34|2375.94|2375.47|2374.07|2377.59|2376.19|2375.47|2374.07|14
1629701700000|2021-08-23 06:55:00|2375.51|2374.01|2378.24|2376.74|2378.31|2376.81|2375.51|2374.01|0
1629702000000|2021-08-23 07:00:00|2378.22|2376.72|2375.52|2375.02|2380.02|2379.52|2374.52|2374.02|3431
1629702300000|2021-08-23 07:05:00|2375.77|2375.27|2377.14|2376.64|2378.77|2378.27|2374.02|2373.52|1992
1629702600000|2021-08-23 07:10:00|2377.27|2376.77|2374.02|2373.52|2377.27|2376.77|2374.02|2373.52|1198
1629702900000|2021-08-23 07:15:00|2373.77|2373.27|2372.02|2371.52|2374.52|2374.02|2371.39|2370.89|1402
1629703200000|2021-08-23 07:20:00|2372.14|2371.64|2374.77|2374.27|2376.77|2376.27|2371.89|2371.39|1672
1629703500000|2021-08-23 07:25:00|2374.64|2374.14|2372.77|2372.27|2374.77|2374.27|2370.64|2370.14|1490
1629703800000|2021-08-23 07:30:00|2372.64|2372.14|2371.02|2370.52|2372.77|2372.27|2370.02|2369.52|1725
1629704100000|2021-08-23 07:35:00|2370.89|2370.39|2368.02|2367.52|2371.64|2371.14|2367.52|2367.02|1192
1629704400000|2021-08-23 07:40:00|2367.89|2367.39|2366.02|2365.52|2368.02|2367.52|2364.02|2363.52|1172
1629704700000|2021-08-23 07:45:00|2365.89|2365.39|2363.77|2363.27|2366.02|2365.52|2362.52|2362.02|1042
1629705000000|2021-08-23 07:50:00|2363.64|2363.14|2358.77|2358.27|2363.77|2363.27|2358.39|2357.89|1460
1629705300000|2021-08-23 07:55:00|2359.14|2358.64|2362.52|2362.02|2362.77|2362.27|2358.27|2357.77|928
1629705600000|2021-08-23 08:00:00|2362.02|2361.52|2361.02|2360.52|2363.77|2363.27|2360.52|2360.02|937
1629705900000|2021-08-23 08:05:00|2360.89|2360.39|2357.83|2357.33|2360.94|2360.44|2356.83|2356.33|1448
1629706200000|2021-08-23 08:10:00|2357.95|2357.45|2358.33|2357.83|2359.58|2359.08|2357.33|2356.83|1043
1629706500000|2021-08-23 08:15:00|2358.2|2357.7|2361.83|2361.33|2361.95|2361.45|2357.2|2356.7|678
1629706800000|2021-08-23 08:20:00|2362.08|2361.58|2362.83|2362.33|2364.45|2363.95|2361.58|2361.08|641
1629707100000|2021-08-23 08:25:00|2362.95|2362.45|2360.08|2359.58|2363.58|2363.08|2359.83|2359.33|521
1629707400000|2021-08-23 08:30:00|2359.95|2359.45|2362.58|2362.08|2363.08|2362.58|2358.83|2358.33|707
1629707700000|2021-08-23 08:35:00|2362.2|2361.7|2360.33|2359.83|2362.2|2361.7|2360.08|2359.58|546
1629708000000|2021-08-23 08:40:00|2360.45|2359.95|2361.83|2361.33|2361.83|2361.33|2360.08|2359.58|424
1629708300000|2021-08-23 08:45:00|2361.95|2361.45|2362.83|2362.33|2363.33|2362.83|2361.2|2360.7|468
1629708600000|2021-08-23 08:50:00|2362.95|2362.45|2364.58|2364.08|2364.58|2364.08|2362.08|2361.58|536
1629708900000|2021-08-23 08:55:00|2364.45|2363.95|2362.45|2361.95|2365.33|2364.83|2361.08|2360.58|1052
1629709200000|2021-08-23 09:00:00|2362.58|2362.08|2360.45|2359.95|2363.08|2362.58|2360.08|2359.58|694
1629709500000|2021-08-23 09:05:00|2360.33|2359.83|2359.33|2358.83|2362.58|2362.08|2359.08|2358.58|757
1629709800000|2021-08-23 09:10:00|2359.45|2358.95|2358.58|2358.08|2359.83|2359.33|2358.33|2357.83|870
1629710100000|2021-08-23 09:15:00|2358.83|2358.33|2358.58|2358.08|2360.08|2359.58|2358.33|2357.83|625
1629710400000|2021-08-23 09:20:00|2358.7|2358.2|2360.33|2359.83|2360.33|2359.83|2358.58|2358.08|432
1629710700000|2021-08-23 09:25:00|2360.58|2360.08|2357.08|2356.58|2360.58|2360.08|2356.83|2356.33|804
1629711000000|2021-08-23 09:30:00|2357.33|2356.83|2357.95|2357.45|2359.33|2358.83|2357.08|2356.58|498
1629711300000|2021-08-23 09:35:00|2357.83|2357.33|2358.83|2358.33|2359.08|2358.58|2357.45|2356.95|346
1629711600000|2021-08-23 09:40:00|2358.58|2358.08|2359.83|2359.33|2360.33|2359.83|2358.45|2357.95|449
1629711900000|2021-08-23 09:45:00|2359.95|2359.45|2360.33|2359.83|2361.33|2360.83|2359.58|2359.08|432
1629712200000|2021-08-23 09:50:00|2360.45|2359.95|2360.58|2360.08|2361.2|2360.7|2359.95|2359.45|309
1629712500000|2021-08-23 09:55:00|2360.7|2360.2|2359.83|2359.33|2360.7|2360.2|2359.45|2358.95|209
1629712800000|2021-08-23 10:00:00|2359.95|2359.45|2360.33|2359.83|2361.33|2360.83|2359.83|2359.33|375
1629713100000|2021-08-23 10:05:00|2360.2|2359.7|2359.33|2358.83|2360.58|2360.08|2359.33|2358.83|411
1629713400000|2021-08-23 10:10:00|2359.2|2358.7|2359.08|2358.58|2359.58|2359.08|2358.33|2357.83|321
1629713700000|2021-08-23 10:15:00|2358.95|2358.45|2359.33|2358.83|2359.58|2359.08|2358.83|2358.33|216
1629714000000|2021-08-23 10:20:00|2359.2|2358.7|2358.83|2358.33|2359.33|2358.83|2358.58|2358.08|168
1629714300000|2021-08-23 10:25:00|2358.95|2358.45|2359.58|2359.08|2359.83|2359.33|2358.83|2358.33|172
1629714600000|2021-08-23 10:30:00|2359.7|2359.2|2360.58|2360.08|2360.58|2360.08|2359.33|2358.83|205
1629714900000|2021-08-23 10:35:00|2360.7|2360.2|2358.83|2358.33|2360.7|2360.2|2358.45|2357.95|373
1629715200000|2021-08-23 10:40:00|2358.7|2358.2|2357.83|2357.33|2358.7|2358.2|2357.58|2357.08|274
1629715500000|2021-08-23 10:45:00|2357.7|2357.2|2357.58|2357.08|2357.83|2357.33|2356.58|2356.08|349
1629715800000|2021-08-23 10:50:00|2357.7|2357.2|2357.83|2357.33|2359.33|2358.83|2357.58|2357.08|314
1629716100000|2021-08-23 10:55:00|2357.7|2357.2|2358.83|2358.33|2359.2|2358.7|2357.58|2357.08|179
1629716400000|2021-08-23 11:00:00|2358.7|2358.2|2359.58|2359.08|2359.58|2359.08|2358.45|2357.95|256
1629716700000|2021-08-23 11:05:00|2359.45|2358.95|2359.83|2359.33|2360.08|2359.58|2359.08|2358.58|193
1629717000000|2021-08-23 11:10:00|2359.7|2359.2|2358.83|2358.33|2359.83|2359.33|2358.58|2358.08|132
1629717300000|2021-08-23 11:15:00|2358.7|2358.2|2357.7|2357.2|2359.08|2358.58|2357.58|2357.08|279
1629717600000|2021-08-23 11:20:00|2357.58|2357.08|2357.2|2356.7|2358.08|2357.58|2356.83|2356.33|256
1629717900000|2021-08-23 11:25:00|2357.08|2356.58|2358.83|2358.33|2359.33|2358.83|2357.08|2356.58|108
1629718200000|2021-08-23 11:30:00|2358.95|2358.45|2358.58|2358.08|2359.08|2358.58|2358.58|2358.08|124
1629718500000|2021-08-23 11:35:00|2358.7|2358.2|2360.08|2359.58|2360.45|2359.95|2358.7|2358.2|258
1629718800000|2021-08-23 11:40:00|2359.82|2359.32|2360.32|2359.82|2360.57|2360.07|2359.57|2359.07|178
1629719100000|2021-08-23 11:45:00|2360.19|2359.69|2359.94|2359.44|2360.32|2359.82|2359.32|2358.82|323
1629719400000|2021-08-23 11:50:00|2359.57|2359.07|2360.19|2359.69|2361.07|2360.57|2359.57|2359.07|259
1629719700000|2021-08-23 11:55:00|2360.07|2359.57|2360.32|2359.82|2361.19|2360.69|2360.07|2359.57|291
1629720000000|2021-08-23 12:00:00|2360.19|2359.69|2359.32|2358.82|2360.19|2359.69|2359.07|2358.57|137
1629720300000|2021-08-23 12:05:00|2359.19|2358.69|2360.57|2360.07|2360.57|2360.07|2359.07|2358.57|209
1629720600000|2021-08-23 12:10:00|2360.44|2359.94|2361.32|2360.82|2361.69|2361.19|2360.44|2359.94|366
1629720900000|2021-08-23 12:15:00|2361.44|2360.94|2362.07|2361.57|2362.32|2361.82|2360.57|2360.07|276
1629721200000|2021-08-23 12:20:00|2362.32|2361.82|2362.82|2362.32|2363.07|2362.57|2362.07|2361.57|252
1629721500000|2021-08-23 12:25:00|2362.94|2362.44|2362.82|2362.32|2363.32|2362.82|2362.69|2362.19|273
1629721800000|2021-08-23 12:30:00|2362.94|2362.44|2361.07|2360.57|2363.32|2362.82|2360.82|2360.32|487
1629722100000|2021-08-23 12:35:00|2360.94|2360.44|2361.82|2361.32|2361.82|2361.32|2360.57|2360.07|382
1629722400000|2021-08-23 12:40:00|2361.69|2361.19|2360.82|2360.32|2361.82|2361.32|2360.57|2360.07|393
1629722700000|2021-08-23 12:45:00|2360.69|2360.19|2360.07|2359.57|2360.82|2360.32|2359.57|2359.07|385
1629723000000|2021-08-23 12:50:00|2360.32|2359.82|2361.07|2360.57|2361.32|2360.82|2360.32|2359.82|318
1629723300000|2021-08-23 12:55:00|2361.32|2360.82|2360.82|2360.32|2361.57|2361.07|2359.82|2359.32|245
1629723600000|2021-08-23 13:00:00|2360.69|2360.19|2359.82|2359.32|2361.07|2360.57|2358.82|2358.32|404
1629723900000|2021-08-23 13:05:00|2359.57|2359.07|2359.07|2358.57|2359.82|2359.32|2358.82|2358.32|286
1629724200000|2021-08-23 13:10:00|2358.94|2358.44|2358.82|2358.32|2359.32|2358.82|2358.32|2357.82|342
1629724500000|2021-08-23 13:15:00|2358.94|2358.44|2358.07|2357.57|2359.19|2358.69|2358.07|2357.57|346
1629724800000|2021-08-23 13:20:00|2357.94|2357.44|2357.82|2357.32|2358.07|2357.57|2357.07|2356.57|444
1629725100000|2021-08-23 13:25:00|2357.69|2357.19|2358.82|2358.32|2358.82|2358.32|2357.44|2356.94|447
1629725400000|2021-08-23 13:30:00|2358.94|2358.44|2361.07|2360.57|2361.32|2360.82|2358.94|2358.44|984
1629725700000|2021-08-23 13:35:00|2361.32|2360.82|2361.19|2360.69|2362.82|2362.32|2360.94|2360.44|584
1629726000000|2021-08-23 13:40:00|2361.32|2360.82|2359.57|2359.07|2361.57|2361.07|2359.44|2358.94|622
1629726300000|2021-08-23 13:45:00|2359.32|2358.82|2360.07|2359.57|2361.32|2360.82|2358.32|2357.82|712
1629726600000|2021-08-23 13:50:00|2359.94|2359.44|2360.57|2360.07|2361.19|2360.69|2358.82|2358.32|566
1629726900000|2021-08-23 13:55:00|2360.69|2360.19|2360.57|2360.07|2361.44|2360.94|2358.44|2357.94|923
1629727200000|2021-08-23 14:00:00|2360.44|2359.94|2363.57|2363.07|2363.82|2363.32|2359.82|2359.32|919
1629727500000|2021-08-23 14:05:00|2363.82|2363.32|2365.69|2365.19|2365.82|2365.32|2363.57|2363.07|786
1629727800000|2021-08-23 14:10:00|2365.57|2365.07|2364.95|2364.45|2366.32|2365.82|2364.2|2363.7|1030
1629728100000|2021-08-23 14:15:00|2365.07|2364.57|2364.7|2364.2|2365.95|2365.45|2364.7|2364.2|681
1629728400000|2021-08-23 14:20:00|2364.82|2364.32|2366.95|2366.45|2367.2|2366.7|2364.45|2363.95|858
1629728700000|2021-08-23 14:25:00|2366.82|2366.32|2364.57|2364.07|2367.2|2366.7|2364.45|2363.95|635
1629729000000|2021-08-23 14:30:00|2364.45|2363.95|2366.7|2366.2|2366.7|2366.2|2364.45|2363.95|781
1629729300000|2021-08-23 14:35:00|2366.57|2366.07|2366.45|2365.95|2366.7|2366.2|2365.95|2365.45|583
1629729600000|2021-08-23 14:40:00|2366.32|2365.82|2366.7|2366.2|2367.2|2366.7|2366.07|2365.57|671
1629729900000|2021-08-23 14:45:00|2366.95|2366.45|2367.45|2366.95|2367.45|2366.95|2366.45|2365.95|591
1629730200000|2021-08-23 14:50:00|2367.57|2367.07|2367.95|2367.45|2368.45|2367.95|2367.45|2366.95|560
1629730500000|2021-08-23 14:55:00|2368.07|2367.57|2366.45|2365.95|2368.2|2367.7|2366.45|2365.95|753
1629730800000|2021-08-23 15:00:00|2366.7|2366.2|2369.7|2369.2|2369.7|2369.2|2366.7|2366.2|1454
1629731100000|2021-08-23 15:05:00|2369.45|2368.95|2370.7|2370.2|2370.7|2370.2|2369.2|2368.7|1032
1629731400000|2021-08-23 15:10:00|2370.57|2370.07|2370.95|2370.45|2371.45|2370.95|2370.45|2369.95|1038
1629731700000|2021-08-23 15:15:00|2370.82|2370.32|2371.45|2370.95|2371.7|2371.2|2370.7|2370.2|1402
1629732000000|2021-08-23 15:20:00|2371.32|2370.82|2371.2|2369.7|2371.45|2370.95|2370.45|2369.7|1803
1629732300000|2021-08-23 15:25:00|2371.38|2369.88|2372.33|2370.83|2372.56|2371.06|2370.88|2369.38|1332
1629732600000|2021-08-23 15:30:00|2372.37|2370.87|2370.77|2369.37|2372.4|2371|2370.65|2369.25|926
1629732900000|2021-08-23 15:35:00|2371.15|2369.75|2370.65|2369.25|2371.15|2369.75|2368.77|2367.37|85
1629733200000|2021-08-23 15:40:00|2370.52|2369.12|2370.27|2368.87|2370.9|2369.5|2370.27|2368.87|30
1629733500000|2021-08-23 15:45:00|2370.02|2368.62|2369.4|2368|2370.52|2369.12|2369.4|2368|67
1629733800000|2021-08-23 15:50:00|2369.52|2368.12|2369.27|2367.87|2369.77|2368.37|2369.15|2367.75|13
1629734100000|2021-08-23 15:55:00|2369.52|2368.12|2370.07|2368.57|2370.07|2368.62|2369.52|2368.12|8
1629734400000|2021-08-23 16:00:00|2370.11|2368.61|2371.13|2369.63|2371.17|2369.67|2370.11|2368.61|4
1629734700000|2021-08-23 16:05:00|2371.15|2369.65|2371.41|2369.91|2371.67|2370.17|2370.9|2369.4|0
1629735000000|2021-08-23 16:10:00|2371.6|2370.1|2370.88|2369.38|2371.64|2370.14|2370.8|2369.3|0
1629735300000|2021-08-23 16:15:00|2370.9|2369.4|2370.29|2368.79|2370.9|2369.4|2369.84|2368.34|0
1629735600000|2021-08-23 16:20:00|2370.27|2368.77|2370.29|2368.79|2370.52|2369.02|2370.06|2368.56|0
1629735900000|2021-08-23 16:25:00|2370.25|2368.75|2370.71|2369.21|2370.74|2369.24|2370.25|2368.75|0
1629736200000|2021-08-23 16:30:00|2370.74|2369.24|2370.78|2369.28|2371.27|2369.77|2370.74|2369.24|0
1629736500000|2021-08-23 16:35:00|2370.59|2369.09|2370.93|2369.43|2370.93|2369.43|2370.59|2369.09|0
1629736800000|2021-08-23 16:40:00|2370.96|2369.46|2371.07|2369.57|2371.34|2369.84|2370.93|2369.43|0
1629737100000|2021-08-23 16:45:00|2371.04|2369.54|2370.14|2368.64|2371.07|2369.57|2370.1|2368.6|0
1629737400000|2021-08-23 16:50:00|2370.18|2368.68|2370.9|2369.4|2370.97|2369.47|2370.07|2368.57|0
1629737700000|2021-08-23 16:55:00|2370.93|2369.43|2371.91|2370.41|2371.95|2370.45|2370.67|2369.17|0
1629738000000|2021-08-23 17:00:00|2371.95|2370.45|2371.86|2370.36|2372.12|2370.62|2371.63|2370.13|0
1629738300000|2021-08-23 17:05:00|2371.87|2370.37|2372.16|2370.66|2372.16|2370.66|2371.78|2370.28|0
1629738600000|2021-08-23 17:10:00|2372.12|2370.62|2372.53|2371.03|2372.57|2371.07|2371.86|2370.36|0
1629738900000|2021-08-23 17:15:00|2372.5|2371|2371.63|2370.13|2372.5|2371|2371.59|2370.09|0
1629739200000|2021-08-23 17:20:00|2371.59|2370.09|2371.33|2369.83|2371.82|2370.32|2371.31|2369.81|0
1629739500000|2021-08-23 17:25:00|2371.52|2370.02|2370.66|2369.16|2371.52|2370.02|2370.31|2368.81|0
1629739800000|2021-08-23 17:30:00|2370.7|2369.2|2371.09|2369.59|2371.09|2369.59|2370.36|2368.86|0
1629740100000|2021-08-23 17:35:00|2371.06|2369.56|2369.69|2368.19|2371.09|2369.59|2369.58|2368.08|0
1629740400000|2021-08-23 17:40:00|2369.71|2368.21|2370.51|2369.01|2370.59|2369.09|2369.69|2368.19|0
1629740700000|2021-08-23 17:45:00|2370.48|2368.98|2370.71|2369.21|2370.71|2369.21|2370.29|2368.79|0
1629741000000|2021-08-23 17:50:00|2370.67|2369.17|2370.67|2369.17|2370.71|2369.21|2370.33|2368.83|0
1629741300000|2021-08-23 17:55:00|2370.66|2369.16|2370.22|2368.72|2370.71|2369.21|2370.15|2368.65|0
1629741600000|2021-08-23 18:00:00|2370.26|2368.76|2370.79|2369.29|2370.8|2369.3|2370.18|2368.68|0
1629741900000|2021-08-23 18:05:00|2370.82|2369.32|2370.86|2369.36|2371.12|2369.62|2370.79|2369.29|0
1629742200000|2021-08-23 18:10:00|2370.9|2369.4|2370.67|2369.17|2371.54|2370.04|2370.6|2369.1|0
1629742500000|2021-08-23 18:15:00|2370.86|2369.36|2370.93|2369.43|2370.93|2369.43|2370.3|2368.8|0
1629742800000|2021-08-23 18:20:00|2370.97|2369.47|2370.89|2369.39|2371.29|2369.79|2370.59|2369.09|0
1629743100000|2021-08-23 18:25:00|2370.91|2369.41|2371|2369.5|2371.31|2369.81|2370.82|2369.32|0
1629743400000|2021-08-23 18:30:00|2371.04|2369.54|2371.61|2370.11|2371.61|2370.11|2370.87|2369.37|0
1629743700000|2021-08-23 18:35:00|2371.64|2370.14|2371.67|2370.17|2371.67|2370.17|2371.41|2369.91|0
1629744000000|2021-08-23 18:40:00|2371.64|2370.14|2371.39|2369.89|2371.92|2370.42|2371.35|2369.85|0
1629744300000|2021-08-23 18:45:00|2371.35|2369.85|2371.77|2370.27|2371.79|2370.29|2371.35|2369.85|0
1629744600000|2021-08-23 18:50:00|2371.73|2370.23|2372.11|2370.61|2372.11|2370.61|2371.73|2370.23|0
1629744900000|2021-08-23 18:55:00|2372.07|2370.57|2371.8|2370.3|2372.11|2370.61|2371.8|2370.3|0
1629745200000|2021-08-23 19:00:00|2371.77|2370.27|2371.8|2370.3|2371.88|2370.38|2371.54|2370.04|0
1629745500000|2021-08-23 19:05:00|2371.71|2370.21|2371.09|2369.59|2371.84|2370.34|2371.09|2369.59|0
1629745800000|2021-08-23 19:10:00|2371.12|2369.62|2370.96|2369.46|2371.12|2369.62|2370.92|2369.42|0
1629746100000|2021-08-23 19:15:00|2370.99|2369.49|2371.03|2369.53|2371.18|2369.68|2370.88|2369.38|0
1629746400000|2021-08-23 19:20:00|2370.99|2369.49|2370.99|2369.49|2371.11|2369.61|2370.43|2368.93|0
1629746700000|2021-08-23 19:25:00|2371.03|2369.53|2371.52|2370.02|2371.56|2370.06|2370.96|2369.46|0
1629747000000|2021-08-23 19:30:00|2371.56|2370.06|2371.94|2370.44|2372.16|2370.66|2371.18|2369.68|0
1629747300000|2021-08-23 19:35:00|2371.97|2370.47|2370.99|2369.49|2372.01|2370.51|2370.99|2369.49|0
1629747600000|2021-08-23 19:40:00|2370.96|2369.46|2370.31|2368.81|2370.99|2369.49|2370.17|2368.67|0
1629747900000|2021-08-23 19:45:00|2370.28|2368.78|2370.35|2368.85|2370.88|2369.38|2369.75|2368.25|0
1629748200000|2021-08-23 19:50:00|2370.39|2368.89|2370.32|2368.82|2371.03|2369.53|2370.05|2368.55|0
1629748500000|2021-08-23 19:55:00|2370.28|2368.78|2369.26|2367.76|2370.28|2368.78|2368.03|2366.53|0
1629748800000|2021-08-23 20:00:00|2369.22|2367.72|2370.66|2369.16|2370.97|2369.47|2369.16|2367.66|0
1629749100000|2021-08-23 20:05:00|2370.64|2369.14|2370.66|2369.16|2370.76|2369.26|2370.45|2368.95|0
1629749400000|2021-08-23 20:10:00|2370.68|2369.18|2370.75|2369.25|2370.85|2369.35|2370.65|2369.15|0
1629749700000|2021-08-23 20:15:00|2370.73|2369.23|2370.94|2369.44|2370.94|2369.44|2370.63|2369.13|0
1629750000000|2021-08-23 20:20:00|2370.92|2369.42|2371.28|2369.78|2371.39|2369.89|2370.83|2369.33|0
1629750900000|2021-08-23 20:35:00|2371.29|2369.79|2371.29|2369.79|2371.29|2369.79|2371.29|2369.79|0
1629751200000|2021-08-23 20:40:00|2371.3|2369.8|2371.29|2369.79|2371.4|2369.9|2371.15|2369.65|0
1629751500000|2021-08-23 20:45:00|2371.35|2369.85|2371.35|2369.85|2371.46|2369.96|2371.35|2369.85|0
1629751800000|2021-08-23 20:50:00|2371.37|2369.87|2371.46|2369.96|2371.46|2369.96|2371.37|2369.87|0
1629752100000|2021-08-23 20:55:00|2371.47|2369.97|2371.87|2370.37|2371.98|2370.48|2371.47|2369.97|0
1629752400000|2021-08-23 21:00:00|2371.83|2370.33|2372.47|2370.97|2372.52|2371.02|2371.79|2370.29|0
1629752700000|2021-08-23 21:05:00|2372.52|2371.02|2372.47|2370.97|2372.6|2371.1|2372.47|2370.97|0
1629753000000|2021-08-23 21:10:00|2372.52|2371.02|2372.48|2370.98|2372.57|2371.07|2372.4|2370.9|0
1629753300000|2021-08-23 21:15:00|2372.44|2370.94|2372.48|2370.98|2372.48|2370.98|2372.44|2370.94|0
1629753600000|2021-08-23 21:20:00|2372.53|2371.03|2372.57|2371.07|2372.57|2371.07|2372.53|2371.03|0
1629753900000|2021-08-23 21:25:00|2372.53|2371.03|2372.53|2371.03|2372.61|2371.11|2372.53|2371.03|0
1629754200000|2021-08-23 21:30:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629754500000|2021-08-23 21:35:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629754800000|2021-08-23 21:40:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629755100000|2021-08-23 21:45:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629755400000|2021-08-23 21:50:00|2372.74|2371.24|2372.65|2371.15|2372.74|2371.24|2372.57|2371.07|0
1629755700000|2021-08-23 21:55:00|2372.61|2371.11|2372.61|2371.11|2372.65|2371.15|2372.61|2371.11|0
1629756000000|2021-08-23 22:00:00|2372.59|2371.09|2372.12|2370.62|2372.67|2371.17|2372.1|2370.6|0
1629756300000|2021-08-23 22:05:00|2372.14|2370.64|2372.23|2370.73|2372.33|2370.83|2372.12|2370.62|0
1629756600000|2021-08-23 22:10:00|2372.24|2370.74|2372.74|2371.24|2372.95|2371.45|2372.24|2370.74|0
1629756900000|2021-08-23 22:15:00|2372.75|2371.25|2373.51|2372.01|2373.62|2372.12|2372.75|2371.25|0
1629757200000|2021-08-23 22:20:00|2373.49|2371.99|2373.31|2371.81|2373.51|2372.01|2373.2|2371.7|0
1629757500000|2021-08-23 22:25:00|2373.32|2371.82|2373.31|2371.81|2373.41|2371.91|2373.31|2371.81|0
1629757800000|2021-08-23 22:30:00|2373.32|2371.82|2373.46|2371.96|2373.51|2372.01|2373.31|2371.81|0
1629758100000|2021-08-23 22:35:00|2373.47|2371.97|2373.41|2371.91|2373.51|2372.01|2373.41|2371.91|0
1629758400000|2021-08-23 22:40:00|2373.42|2371.92|2373.4|2371.9|2373.51|2372.01|2373.4|2371.9|0
1629758700000|2021-08-23 22:45:00|2373.42|2371.92|2373.19|2371.69|2373.5|2372|2373.05|2371.55|0
1629759000000|2021-08-23 22:50:00|2373.2|2371.7|2373.3|2371.8|2373.3|2371.8|2373.19|2371.69|0
1629759300000|2021-08-23 22:55:00|2373.28|2371.78|2373.05|2371.55|2373.3|2371.8|2372.94|2371.44|0
1629759600000|2021-08-23 23:00:00|2373.04|2371.54|2373.19|2371.69|2373.19|2371.69|2372.99|2371.49|0
1629759900000|2021-08-23 23:05:00|2373.2|2371.7|2373.19|2371.69|2373.24|2371.74|2373.05|2371.55|0
1629760200000|2021-08-23 23:10:00|2372.94|2371.44|2373.15|2371.65|2373.15|2371.65|2372.94|2371.44|0
1629760500000|2021-08-23 23:15:00|2373.14|2371.64|2373.05|2371.55|2373.15|2371.65|2373.05|2371.55|0
1629760800000|2021-08-23 23:20:00|2373.04|2371.54|2372.94|2371.44|2373.05|2371.55|2372.85|2371.35|0
1629761100000|2021-08-23 23:25:00|2372.95|2371.45|2373.05|2371.55|2373.05|2371.55|2372.94|2371.44|0
1629761400000|2021-08-23 23:30:00|2373.03|2371.53|2372.94|2371.44|2373.05|2371.55|2372.94|2371.44|0
1629761700000|2021-08-23 23:35:00|2372.95|2371.45|2372.8|2371.3|2373.05|2371.55|2372.8|2371.3|0
1629762000000|2021-08-23 23:40:00|2372.81|2371.31|2372.94|2371.44|2373.05|2371.55|2372.8|2371.3|0
1629762300000|2021-08-23 23:45:00|2372.95|2371.45|2372.94|2371.44|2373.05|2371.55|2372.8|2371.3|0
1629762600000|2021-08-23 23:50:00|2372.96|2371.46|2372.94|2371.44|2373.05|2371.55|2372.94|2371.44|0
1629762900000|2021-08-23 23:55:00|2372.95|2371.45|2373.25|2371.75|2373.25|2371.75|2372.94|2371.44|0
1629763200000|2021-08-24 00:00:00|2373.27|2371.77|2372.97|2371.47|2373.4|2371.9|2372.79|2371.29|0
1629763500000|2021-08-24 00:05:00|2372.98|2371.48|2372.97|2371.47|2373.38|2371.88|2372.86|2371.36|0
1629763800000|2021-08-24 00:10:00|2373.02|2371.52|2372.97|2371.47|2373.07|2371.57|2372.72|2371.22|0
1629764100000|2021-08-24 00:15:00|2373.02|2371.52|2373.21|2371.71|2373.47|2371.97|2372.56|2371.06|0
1629764400000|2021-08-24 00:20:00|2373.2|2371.7|2372.94|2371.44|2373.44|2371.94|2372.93|2371.43|0
1629764700000|2021-08-24 00:25:00|2372.98|2371.48|2372.9|2371.4|2373.42|2371.92|2372.66|2371.16|0
1629765000000|2021-08-24 00:30:00|2372.94|2371.44|2373.41|2371.91|2373.43|2371.93|2372.9|2371.4|0
1629765300000|2021-08-24 00:35:00|2373.38|2371.88|2373.45|2371.95|2373.91|2372.41|2373.28|2371.78|0
1629765600000|2021-08-24 00:40:00|2373.49|2371.99|2373.68|2372.18|2373.94|2372.44|2373.49|2371.99|0
1629765900000|2021-08-24 00:45:00|2373.72|2372.22|2373.48|2371.98|2374.04|2372.54|2373.46|2371.96|0
1629766200000|2021-08-24 00:50:00|2373.47|2371.97|2373.46|2371.96|2373.81|2372.31|2373.45|2371.95|0
1629766500000|2021-08-24 00:55:00|2373.47|2371.97|2373.22|2371.72|2373.48|2371.98|2373.21|2371.71|0
1629766800000|2021-08-24 01:00:00|2373.23|2371.73|2373.32|2371.82|2373.71|2372.21|2373.21|2371.71|0
1629767100000|2021-08-24 01:05:00|2373.28|2371.78|2373.21|2371.71|2373.46|2371.96|2373.21|2371.71|0
1629767400000|2021-08-24 01:10:00|2373.22|2371.72|2372.52|2371.02|2373.45|2371.95|2372.5|2371|0
1629767700000|2021-08-24 01:15:00|2372.55|2371.05|2372|2370.5|2372.99|2371.49|2371.76|2370.26|0
1629768000000|2021-08-24 01:20:00|2371.96|2370.46|2373.19|2371.69|2373.19|2371.69|2371.77|2370.27|0
1629768300000|2021-08-24 01:25:00|2373.21|2371.71|2373.68|2372.18|2373.69|2372.19|2373.21|2371.71|0
1629768600000|2021-08-24 01:30:00|2373.69|2372.19|2373.54|2372.04|2373.92|2372.42|2372.96|2371.46|0
1629768900000|2021-08-24 01:35:00|2373.5|2372|2374.17|2372.67|2374.67|2373.17|2373.42|2371.92|0
1629769200000|2021-08-24 01:40:00|2374.18|2372.68|2374.67|2373.17|2374.91|2373.41|2374.17|2372.67|0
1629769500000|2021-08-24 01:45:00|2374.68|2373.18|2374.65|2373.15|2374.68|2373.18|2374.18|2372.68|0
1629769800000|2021-08-24 01:50:00|2374.66|2373.16|2374.9|2373.4|2375.14|2373.64|2374.42|2372.92|0
1629770100000|2021-08-24 01:55:00|2374.93|2373.43|2374.3|2372.8|2375|2373.5|2374.18|2372.68|0
1629770400000|2021-08-24 02:00:00|2374.33|2372.83|2373.48|2371.98|2374.67|2373.17|2373.46|2371.96|0
1629770700000|2021-08-24 02:05:00|2373.51|2372.01|2373.69|2372.19|2373.94|2372.44|2373.33|2371.83|0
1629771000000|2021-08-24 02:10:00|2373.77|2372.27|2374.64|2373.14|2374.64|2373.14|2373.77|2372.27|0
1629771300000|2021-08-24 02:15:00|2374.65|2373.15|2374.99|2373.49|2374.99|2373.49|2374.64|2373.14|0
1629771600000|2021-08-24 02:20:00|2375.02|2373.52|2374.66|2373.16|2375.23|2373.73|2374.41|2372.91|0
1629771900000|2021-08-24 02:25:00|2374.64|2373.14|2374.27|2372.77|2374.64|2373.14|2374.16|2372.66|0
1629772200000|2021-08-24 02:30:00|2374.23|2372.73|2374.17|2372.67|2374.41|2372.91|2373.91|2372.41|0
1629772500000|2021-08-24 02:35:00|2374.24|2372.74|2374.87|2373.37|2374.87|2373.37|2374.24|2372.74|0
1629772800000|2021-08-24 02:40:00|2374.88|2373.38|2375.12|2373.62|2375.12|2373.62|2374.63|2373.13|0
1629773100000|2021-08-24 02:45:00|2375.1|2373.6|2374.62|2373.12|2375.1|2373.6|2374.62|2373.12|0
1629773400000|2021-08-24 02:50:00|2374.54|2373.04|2374.85|2373.35|2375.09|2373.59|2374.36|2372.86|0
1629773700000|2021-08-24 02:55:00|2374.88|2373.38|2374.11|2372.61|2375.09|2373.59|2374.11|2372.61|0
1629774000000|2021-08-24 03:00:00|2374.13|2372.63|2374.44|2372.94|2374.59|2373.09|2374.1|2372.6|0
1629774300000|2021-08-24 03:05:00|2374.48|2372.98|2374.57|2373.07|2374.8|2373.3|2374.1|2372.6|0
1629774600000|2021-08-24 03:10:00|2374.59|2373.09|2374.57|2373.07|2374.59|2373.09|2374.33|2372.83|0
1629774900000|2021-08-24 03:15:00|2374.58|2373.08|2374.82|2373.32|2374.93|2373.43|2374.57|2373.07|0
1629775200000|2021-08-24 03:20:00|2374.83|2373.33|2374.57|2373.07|2375.06|2373.56|2374.57|2373.07|0
1629775500000|2021-08-24 03:25:00|2374.54|2373.04|2374.6|2373.1|2374.83|2373.33|2374.34|2372.84|0
1629775800000|2021-08-24 03:30:00|2374.59|2373.09|2375.08|2373.58|2375.09|2373.59|2374.59|2373.09|0
1629776100000|2021-08-24 03:35:00|2375.04|2373.54|2374.85|2373.35|2375.04|2373.54|2374.85|2373.35|0
1629776400000|2021-08-24 03:40:00|2374.83|2373.33|2374.37|2372.87|2374.85|2373.35|2374.23|2372.73|0
1629776700000|2021-08-24 03:45:00|2374.36|2372.86|2374.36|2372.86|2374.6|2373.1|2374.36|2372.86|0
1629777000000|2021-08-24 03:50:00|2374.39|2372.89|2374.82|2373.32|2374.82|2373.32|2374.34|2372.84|0
1629777300000|2021-08-24 03:55:00|2374.8|2373.3|2375.06|2373.56|2375.06|2373.56|2374.57|2373.07|0
1629777600000|2021-08-24 04:00:00|2375.05|2373.55|2375.29|2373.79|2375.31|2373.81|2375.05|2373.55|0
1629777900000|2021-08-24 04:05:00|2375.22|2373.72|2375.08|2373.58|2375.22|2373.72|2374.85|2373.35|0
1629778200000|2021-08-24 04:10:00|2375.04|2373.54|2375.08|2373.58|2375.08|2373.58|2374.85|2373.35|0
1629778500000|2021-08-24 04:15:00|2375.09|2373.59|2375.34|2373.84|2375.34|2373.84|2375.09|2373.59|0
1629778800000|2021-08-24 04:20:00|2375.32|2373.82|2375.09|2373.59|2375.32|2373.82|2375.08|2373.58|0
1629779100000|2021-08-24 04:25:00|2375.16|2373.66|2375.09|2373.59|2375.32|2373.82|2375.09|2373.59|0
1629779400000|2021-08-24 04:30:00|2375.1|2373.6|2375.35|2373.85|2375.35|2373.85|2375.1|2373.6|0
1629779700000|2021-08-24 04:35:00|2375.34|2373.84|2374.65|2373.15|2375.34|2373.84|2374.65|2373.15|0
1629780000000|2021-08-24 04:40:00|2374.63|2373.13|2374.63|2373.13|2374.74|2373.24|2374.16|2372.66|0
1629780300000|2021-08-24 04:45:00|2374.64|2373.14|2374.63|2373.13|2374.88|2373.38|2374.49|2372.99|0
1629780600000|2021-08-24 04:50:00|2374.67|2373.17|2374.63|2373.13|2374.88|2373.38|2374.5|2373|0
1629780900000|2021-08-24 04:55:00|2374.56|2373.06|2374.56|2373.06|2374.81|2373.31|2374.56|2373.06|0
1629781200000|2021-08-24 05:00:00|2374.66|2373.16|2374.56|2373.06|2374.81|2373.31|2374.43|2372.93|0
1629781500000|2021-08-24 05:05:00|2374.57|2373.07|2374.83|2373.33|2375.05|2373.55|2374.57|2373.07|0
1629781800000|2021-08-24 05:10:00|2374.82|2373.32|2375.06|2373.56|2375.06|2373.56|2374.35|2372.85|0
1629782100000|2021-08-24 05:15:00|2375.05|2373.55|2374.79|2373.29|2375.05|2373.55|2374.1|2372.6|0
1629782400000|2021-08-24 05:20:00|2374.86|2373.36|2375.02|2373.52|2375.28|2373.78|2374.79|2373.29|0
1629782700000|2021-08-24 05:25:00|2374.95|2373.45|2375.28|2373.78|2375.54|2374.04|2374.79|2373.29|0
1629783000000|2021-08-24 05:30:00|2375.21|2373.71|2375.52|2374.02|2375.52|2374.02|2375.04|2373.54|0
1629783300000|2021-08-24 05:35:00|2375.49|2373.99|2375.08|2373.58|2376.26|2374.76|2375.06|2373.56|0
1629783600000|2021-08-24 05:40:00|2375.09|2373.59|2375.32|2373.82|2375.56|2374.06|2375.09|2373.59|0
1629783900000|2021-08-24 05:45:00|2375.39|2373.89|2375.31|2373.81|2375.83|2374.33|2375.28|2373.78|0
1629784200000|2021-08-24 05:50:00|2375.38|2373.88|2374.89|2373.39|2375.55|2374.05|2374.53|2373.03|0
1629784500000|2021-08-24 05:55:00|2374.93|2373.43|2375.2|2373.7|2375.2|2373.7|2374.31|2372.81|0
1629784800000|2021-08-24 06:00:00|2375.28|2373.78|2374.49|2372.99|2376.37|2374.87|2374.26|2372.76|0
1629785100000|2021-08-24 06:05:00|2374.52|2373.02|2375.19|2373.69|2375.65|2374.15|2374.49|2372.99|0
1629785400000|2021-08-24 06:10:00|2375.26|2373.76|2374.49|2372.99|2375.42|2373.92|2374.26|2372.76|0
1629785700000|2021-08-24 06:15:00|2374.56|2373.06|2374.97|2373.47|2375.19|2373.69|2374.47|2372.97|0
1629786000000|2021-08-24 06:20:00|2374.96|2373.46|2374.73|2373.23|2375.22|2373.72|2374.73|2373.23|0
1629786300000|2021-08-24 06:25:00|2374.69|2373.19|2375.19|2373.69|2375.68|2374.18|2374.49|2372.99|0
1629786600000|2021-08-24 06:30:00|2375.18|2373.68|2375.65|2374.25|2375.9|2374.5|2373.65|2372.25|19
1629786900000|2021-08-24 06:35:00|2375.9|2374.5|2377.4|2376|2377.52|2376.12|2375.4|2374|22
1629787200000|2021-08-24 06:40:00|2377.65|2376.25|2378.77|2377.37|2378.9|2377.5|2377.27|2375.87|27
1629787500000|2021-08-24 06:45:00|2378.65|2377.25|2379.02|2377.62|2379.02|2377.62|2378.27|2376.87|16
1629787800000|2021-08-24 06:50:00|2379.15|2377.75|2379.27|2377.87|2379.27|2377.87|2379.02|2377.62|3
1629788100000|2021-08-24 06:55:00|2378.92|2377.42|2378.23|2376.73|2378.93|2377.43|2378.2|2376.7|0
1629788400000|2021-08-24 07:00:00|2378.22|2376.72|2375.32|2374.82|2381.57|2381.07|2373.7|2373.2|2243
1629788700000|2021-08-24 07:05:00|2374.95|2374.45|2370.95|2370.45|2376.2|2375.7|2370.32|2369.82|1803
1629789000000|2021-08-24 07:10:00|2370.82|2370.32|2373.95|2373.45|2374.7|2374.2|2370.7|2370.2|1262
1629789300000|2021-08-24 07:15:00|2374.2|2373.7|2372.2|2371.7|2374.2|2373.7|2371.2|2370.7|1207
1629789600000|2021-08-24 07:20:00|2372.32|2371.82|2372.2|2371.7|2375.2|2374.7|2372.2|2371.7|886
1629789900000|2021-08-24 07:25:00|2372.07|2371.57|2373.32|2372.82|2375.2|2374.7|2371.95|2371.45|795
1629790200000|2021-08-24 07:30:00|2373.45|2372.95|2372.7|2372.2|2375.07|2374.57|2372.7|2372.2|652
1629790500000|2021-08-24 07:35:00|2372.45|2371.95|2371.95|2371.45|2374.2|2373.7|2371.7|2371.2|681
1629790800000|2021-08-24 07:40:00|2372.24|2371.74|2368.74|2368.24|2372.61|2372.11|2368.61|2368.11|919
1629791100000|2021-08-24 07:45:00|2368.49|2367.99|2367.99|2367.49|2368.74|2368.24|2366.74|2366.24|890
1629791400000|2021-08-24 07:50:00|2367.74|2367.24|2365.99|2365.49|2368.49|2367.99|2365.99|2365.49|916
1629791700000|2021-08-24 07:55:00|2366.11|2365.61|2366.74|2366.24|2367.49|2366.99|2365.24|2364.74|638
1629792000000|2021-08-24 08:00:00|2366.86|2366.36|2366.99|2366.49|2367.24|2366.74|2364.86|2364.36|675
1629792300000|2021-08-24 08:05:00|2366.74|2366.24|2368.24|2367.74|2368.49|2367.99|2366.24|2365.74|574
1629792600000|2021-08-24 08:10:00|2368.11|2367.61|2365.61|2365.11|2368.11|2367.61|2365.61|2365.11|376
1629792900000|2021-08-24 08:15:00|2365.49|2364.99|2366.24|2365.74|2367.49|2366.99|2364.99|2364.49|405
1629793200000|2021-08-24 08:20:00|2365.99|2365.49|2365.49|2364.99|2366.74|2366.24|2365.11|2364.61|377
1629793500000|2021-08-24 08:25:00|2365.61|2365.11|2364.74|2364.24|2366.24|2365.74|2363.74|2363.24|447
1629793800000|2021-08-24 08:30:00|2364.61|2364.11|2364.99|2364.49|2365.24|2364.74|2363.49|2362.99|350
1629794100000|2021-08-24 08:35:00|2364.86|2364.36|2364.49|2363.99|2365.74|2365.24|2362.74|2362.24|688
1629794400000|2021-08-24 08:40:00|2364.36|2363.86|2365.99|2365.49|2366.86|2366.36|2364.36|2363.86|342
1629794700000|2021-08-24 08:45:00|2366.11|2365.61|2365.99|2365.49|2367.99|2367.49|2365.99|2365.49|412
1629795000000|2021-08-24 08:50:00|2365.74|2365.24|2366.24|2365.74|2366.74|2366.24|2364.49|2363.99|429
1629795300000|2021-08-24 08:55:00|2366.11|2365.61|2366.36|2365.86|2367.11|2366.61|2365.74|2365.24|404
1629795600000|2021-08-24 09:00:00|2366.49|2365.99|2367.99|2367.49|2368.74|2368.24|2366.24|2365.74|254
1629795900000|2021-08-24 09:05:00|2368.11|2367.61|2367.74|2367.24|2368.74|2368.24|2366.74|2366.24|398
1629796200000|2021-08-24 09:10:00|2367.61|2367.11|2368.49|2367.99|2369.49|2368.99|2367.49|2366.99|345
1629796500000|2021-08-24 09:15:00|2368.36|2367.86|2366.74|2366.24|2368.49|2367.99|2366.49|2365.99|267
1629796800000|2021-08-24 09:20:00|2366.86|2366.36|2366.24|2365.74|2367.49|2366.99|2365.74|2365.24|347
1629797100000|2021-08-24 09:25:00|2366.11|2365.61|2365.49|2364.99|2366.86|2366.36|2365.49|2364.99|187
1629797400000|2021-08-24 09:30:00|2365.36|2364.86|2367.11|2366.61|2367.49|2366.99|2364.74|2364.24|353
1629797700000|2021-08-24 09:35:00|2366.99|2366.49|2365.61|2365.11|2367.24|2366.74|2365.49|2364.99|342
1629798000000|2021-08-24 09:40:00|2365.74|2365.24|2364.24|2363.74|2365.99|2365.49|2363.86|2363.36|373
1629798300000|2021-08-24 09:45:00|2364.11|2363.61|2364.36|2363.86|2364.74|2364.24|2363.86|2363.36|272
1629798600000|2021-08-24 09:50:00|2364.49|2363.99|2365.49|2364.99|2365.86|2365.36|2363.74|2363.24|183
1629798900000|2021-08-24 09:55:00|2365.36|2364.86|2364.24|2363.74|2365.74|2365.24|2363.99|2363.49|202
1629799200000|2021-08-24 10:00:00|2364.49|2363.99|2364.49|2363.99|2364.61|2364.11|2363.24|2362.74|315
1629799500000|2021-08-24 10:05:00|2364.61|2364.11|2364.24|2363.74|2364.74|2364.24|2363.74|2363.24|125
1629799800000|2021-08-24 10:10:00|2364.11|2363.61|2363.24|2362.74|2364.74|2364.24|2362.74|2362.24|437
1629800100000|2021-08-24 10:15:00|2363.11|2362.61|2361.99|2361.49|2363.24|2362.74|2361.49|2360.99|535
1629800400000|2021-08-24 10:20:00|2361.86|2361.36|2363.36|2362.86|2363.99|2363.49|2361.74|2361.24|478
1629800700000|2021-08-24 10:25:00|2363.49|2362.99|2364.49|2363.99|2364.99|2364.49|2363.36|2362.86|287
1629801000000|2021-08-24 10:30:00|2364.74|2364.24|2363.74|2363.24|2364.99|2364.49|2363.24|2362.74|237
1629801300000|2021-08-24 10:35:00|2363.61|2363.11|2363.49|2362.99|2364.24|2363.74|2363.24|2362.74|211
1629801600000|2021-08-24 10:40:00|2363.61|2363.11|2364.49|2363.99|2364.74|2364.24|2363.24|2362.74|185
1629801900000|2021-08-24 10:45:00|2364.74|2364.24|2364.49|2363.99|2365.11|2364.61|2364.36|2363.86|237
1629802200000|2021-08-24 10:50:00|2364.36|2363.86|2363.74|2363.24|2364.74|2364.24|2363.24|2362.74|343
1629802500000|2021-08-24 10:55:00|2363.86|2363.36|2364.99|2364.49|2365.24|2364.74|2363.61|2363.11|285
1629802800000|2021-08-24 11:00:00|2365.11|2364.61|2364.49|2363.99|2366.24|2365.74|2364.24|2363.74|313
1629803100000|2021-08-24 11:05:00|2364.61|2364.11|2364.49|2363.99|2365.24|2364.74|2363.74|2363.24|198
1629803400000|2021-08-24 11:10:00|2364.61|2364.11|2364.11|2363.61|2365.24|2364.74|2363.99|2363.49|208
1629803700000|2021-08-24 11:15:00|2364.24|2363.74|2364.11|2363.61|2364.61|2364.11|2363.74|2363.24|252
1629804000000|2021-08-24 11:20:00|2364.24|2363.74|2363.24|2362.74|2364.24|2363.74|2362.74|2362.24|211
1629804300000|2021-08-24 11:25:00|2363.36|2362.86|2363.86|2363.36|2363.99|2363.49|2363.24|2362.74|162
1629804600000|2021-08-24 11:30:00|2363.99|2363.49|2363.49|2362.99|2364.99|2364.49|2363.49|2362.99|212
1629804900000|2021-08-24 11:35:00|2363.74|2363.24|2363.24|2362.74|2363.99|2363.49|2363.24|2362.74|159
1629805200000|2021-08-24 11:40:00|2363.44|2362.94|2363.69|2363.19|2363.69|2363.19|2362.56|2362.06|184
1629805500000|2021-08-24 11:45:00|2363.56|2363.06|2363.94|2363.44|2364.44|2363.94|2363.31|2362.81|139
1629805800000|2021-08-24 11:50:00|2363.81|2363.31|2363.44|2362.94|2364.19|2363.69|2363.19|2362.69|195
1629806100000|2021-08-24 11:55:00|2363.19|2362.69|2364.69|2364.19|2365.06|2364.56|2363.19|2362.69|273
1629806400000|2021-08-24 12:00:00|2364.44|2363.94|2363.81|2363.31|2365.19|2364.69|2363.69|2363.19|297
1629806700000|2021-08-24 12:05:00|2363.94|2363.44|2363.94|2363.44|2364.44|2363.94|2363.69|2363.19|178
1629807000000|2021-08-24 12:10:00|2363.81|2363.31|2363.19|2362.69|2364.19|2363.69|2363.19|2362.69|188
1629807300000|2021-08-24 12:15:00|2363.44|2362.94|2362.69|2362.19|2363.69|2363.19|2362.44|2361.94|363
1629807600000|2021-08-24 12:20:00|2362.81|2362.31|2360.69|2360.19|2363.19|2362.69|2360.44|2359.94|392
1629807900000|2021-08-24 12:25:00|2360.81|2360.31|2361.44|2360.94|2362.56|2362.06|2360.19|2359.69|454
1629808200000|2021-08-24 12:30:00|2361.56|2361.06|2362.19|2361.69|2362.19|2361.69|2361.44|2360.94|318
1629808500000|2021-08-24 12:35:00|2362.06|2361.56|2360.69|2360.19|2362.06|2361.56|2359.94|2359.44|331
1629808800000|2021-08-24 12:40:00|2360.94|2360.44|2358.69|2358.19|2360.94|2360.44|2358.69|2358.19|450
1629809100000|2021-08-24 12:45:00|2358.56|2358.06|2359.06|2358.56|2360.44|2359.94|2358.44|2357.94|459
1629809400000|2021-08-24 12:50:00|2359.19|2358.69|2358.94|2358.44|2359.94|2359.44|2358.81|2358.31|270
1629809700000|2021-08-24 12:55:00|2358.81|2358.31|2359.19|2358.69|2359.69|2359.19|2358.44|2357.94|350
1629810000000|2021-08-24 13:00:00|2359.31|2358.81|2359.44|2358.94|2359.94|2359.44|2358.94|2358.44|241
1629810300000|2021-08-24 13:05:00|2359.56|2359.06|2358.81|2358.31|2360.19|2359.69|2358.81|2358.31|322
1629810600000|2021-08-24 13:10:00|2358.69|2358.19|2359.06|2358.56|2359.69|2359.19|2358.69|2358.19|250
1629810900000|2021-08-24 13:15:00|2359.19|2358.69|2358.94|2358.44|2359.44|2358.94|2358.69|2358.19|188
1629811200000|2021-08-24 13:20:00|2359.06|2358.56|2359.19|2358.69|2360.44|2359.94|2358.94|2358.44|615
1629811500000|2021-08-24 13:25:00|2359.31|2358.81|2360.44|2359.94|2360.69|2360.19|2359.19|2358.69|823
1629811800000|2021-08-24 13:30:00|2360.56|2360.06|2361.94|2361.44|2362.69|2362.19|2359.69|2359.19|1074
1629812100000|2021-08-24 13:35:00|2361.81|2361.31|2363.69|2363.19|2364.31|2363.81|2361.69|2361.19|732
1629812400000|2021-08-24 13:40:00|2363.94|2363.44|2366.69|2366.19|2366.81|2366.31|2363.44|2362.94|768
1629812700000|2021-08-24 13:45:00|2366.81|2366.31|2367.94|2367.44|2368.19|2367.69|2366.44|2365.94|1045
1629813000000|2021-08-24 13:50:00|2368.19|2367.69|2367.94|2367.44|2368.44|2367.94|2365.94|2365.44|1142
1629813300000|2021-08-24 13:55:00|2367.69|2367.19|2367.69|2367.19|2369.19|2368.69|2366.94|2366.44|1130
1629813600000|2021-08-24 14:00:00|2367.81|2367.31|2366.94|2366.44|2369.56|2369.06|2366.69|2366.19|800
1629813900000|2021-08-24 14:05:00|2366.81|2366.31|2365.94|2365.44|2367.56|2367.06|2365.94|2365.44|702
1629814200000|2021-08-24 14:10:00|2366.21|2365.71|2366.96|2366.46|2367.46|2366.96|2366.21|2365.71|639
1629814500000|2021-08-24 14:15:00|2367.21|2366.71|2366.71|2366.21|2367.21|2366.71|2366.08|2365.58|463
1629814800000|2021-08-24 14:20:00|2366.58|2366.08|2366.71|2366.21|2367.08|2366.58|2366.46|2365.96|435
1629815100000|2021-08-24 14:25:00|2366.96|2366.46|2368.71|2368.21|2368.83|2368.33|2366.96|2366.46|627
1629815400000|2021-08-24 14:30:00|2368.96|2368.46|2367.33|2366.83|2368.96|2368.46|2366.96|2366.46|315
1629815700000|2021-08-24 14:35:00|2367.21|2366.71|2368.21|2367.71|2368.21|2367.71|2367.21|2366.71|410
1629816000000|2021-08-24 14:40:00|2368.08|2367.58|2366.96|2366.46|2368.46|2367.96|2366.96|2366.46|461
1629816300000|2021-08-24 14:45:00|2367.21|2366.71|2367.71|2367.21|2368.08|2367.58|2366.96|2366.46|450
1629816600000|2021-08-24 14:50:00|2367.58|2367.08|2367.21|2366.71|2367.96|2367.46|2366.96|2366.46|468
1629816900000|2021-08-24 14:55:00|2367.46|2366.96|2368.21|2367.71|2368.21|2367.71|2367.21|2366.71|738
1629817200000|2021-08-24 15:00:00|2368.33|2367.83|2368.46|2367.96|2368.71|2368.21|2367.96|2367.46|778
1629817500000|2021-08-24 15:05:00|2368.58|2368.08|2368.96|2368.46|2369.71|2369.21|2368.46|2367.96|984
1629817800000|2021-08-24 15:10:00|2368.83|2368.33|2369.96|2369.46|2369.96|2369.46|2368.71|2368.21|1044
1629818100000|2021-08-24 15:15:00|2369.83|2369.33|2371.21|2370.71|2371.46|2370.96|2369.71|2369.21|1478
1629818400000|2021-08-24 15:20:00|2371.08|2370.58|2369.98|2368.48|2371.21|2370.71|2369.71|2368.48|2697
1629818700000|2021-08-24 15:25:00|2369.97|2368.47|2368.46|2366.96|2369.97|2368.47|2368.27|2366.77|780
1629819000000|2021-08-24 15:30:00|2368.42|2366.92|2368.28|2366.88|2368.91|2367.51|2367.91|2366.51|154
1629819300000|2021-08-24 15:35:00|2368.41|2367.01|2368.78|2367.38|2369.66|2368.26|2367.66|2366.26|122
1629819600000|2021-08-24 15:40:00|2368.66|2367.26|2369.03|2367.63|2369.03|2367.63|2368.66|2367.26|8
1629819900000|2021-08-24 15:45:00|2368.66|2367.26|2367.78|2366.38|2368.78|2367.38|2366.91|2365.51|149
1629820200000|2021-08-24 15:50:00|2367.66|2366.26|2368.41|2367.01|2368.53|2367.13|2367.41|2366.01|2
1629820500000|2021-08-24 15:55:00|2368.53|2367.13|2368.21|2366.71|2369.16|2367.76|2367.66|2366.26|70
1629820800000|2021-08-24 16:00:00|2368.19|2366.69|2367.63|2366.13|2368.36|2366.86|2367.48|2365.98|0
1629821100000|2021-08-24 16:05:00|2367.65|2366.15|2368.05|2366.55|2368.35|2366.85|2367.59|2366.09|0
1629821400000|2021-08-24 16:10:00|2368.08|2366.58|2368.01|2366.51|2368.35|2366.85|2367.82|2366.32|0
1629821700000|2021-08-24 16:15:00|2368.05|2366.55|2368.08|2366.58|2368.39|2366.89|2367.56|2366.06|0
1629822000000|2021-08-24 16:20:00|2367.9|2366.4|2367.82|2366.32|2368.1|2366.6|2367.75|2366.25|0
1629822300000|2021-08-24 16:25:00|2367.8|2366.3|2367.67|2366.17|2367.99|2366.49|2367.52|2366.02|0
1629822600000|2021-08-24 16:30:00|2367.65|2366.15|2368.39|2366.89|2368.43|2366.93|2367.52|2366.02|0
1629822900000|2021-08-24 16:35:00|2368.43|2366.93|2368.45|2366.95|2368.5|2367|2368.09|2366.59|0
1629823200000|2021-08-24 16:40:00|2368.48|2366.98|2368.97|2367.47|2368.97|2367.47|2368.22|2366.72|0
1629823500000|2021-08-24 16:45:00|2368.78|2367.28|2368.75|2367.25|2369.05|2367.55|2368.71|2367.21|0
1629823800000|2021-08-24 16:50:00|2368.84|2367.34|2368.97|2367.47|2368.97|2367.47|2368.71|2367.21|0
1629824100000|2021-08-24 16:55:00|2368.94|2367.44|2368.82|2367.32|2369.01|2367.51|2368.71|2367.21|0
1629824400000|2021-08-24 17:00:00|2368.86|2367.36|2369.39|2367.89|2369.46|2367.96|2368.82|2367.32|0
1629824700000|2021-08-24 17:05:00|2369.42|2367.92|2369.2|2367.7|2369.42|2367.92|2369.08|2367.58|0
1629825000000|2021-08-24 17:10:00|2369.18|2367.68|2369.12|2367.62|2369.35|2367.85|2369.12|2367.62|0
1629825300000|2021-08-24 17:15:00|2369.16|2367.66|2369.66|2368.16|2369.66|2368.16|2369.08|2367.58|0
1629825600000|2021-08-24 17:20:00|2369.62|2368.12|2369.62|2368.12|2369.66|2368.16|2369.58|2368.08|0
1629825900000|2021-08-24 17:25:00|2369.58|2368.08|2369.02|2367.52|2369.62|2368.12|2368.99|2367.49|0
1629826200000|2021-08-24 17:30:00|2369.04|2367.54|2369.36|2367.86|2369.36|2367.86|2369.02|2367.52|0
1629826500000|2021-08-24 17:35:00|2369.32|2367.82|2369.85|2368.35|2369.89|2368.39|2369.32|2367.82|0
1629826800000|2021-08-24 17:40:00|2369.95|2368.45|2370.1|2368.6|2370.4|2368.9|2369.85|2368.35|0
1629827100000|2021-08-24 17:45:00|2370.14|2368.64|2370.14|2368.64|2370.17|2368.67|2370.04|2368.54|0
1629827400000|2021-08-24 17:50:00|2370.1|2368.6|2370.02|2368.52|2370.1|2368.6|2369.61|2368.11|0
1629827700000|2021-08-24 17:55:00|2370.06|2368.56|2369.95|2368.45|2370.25|2368.75|2369.95|2368.45|0
1629828000000|2021-08-24 18:00:00|2369.98|2368.48|2370.02|2368.52|2370.47|2368.97|2369.95|2368.45|0
1629828300000|2021-08-24 18:05:00|2370.06|2368.56|2370.02|2368.52|2370.29|2368.79|2369.91|2368.41|0
1629828600000|2021-08-24 18:10:00|2370.06|2368.56|2370.13|2368.63|2370.13|2368.63|2370.02|2368.52|0
1629828900000|2021-08-24 18:15:00|2370.1|2368.6|2369.94|2368.44|2370.17|2368.67|2369.91|2368.41|0
1629829200000|2021-08-24 18:20:00|2369.93|2368.43|2369.75|2368.25|2369.97|2368.47|2369.67|2368.17|0
1629829500000|2021-08-24 18:25:00|2369.76|2368.26|2369.86|2368.36|2369.97|2368.47|2369.54|2368.04|0
1629829800000|2021-08-24 18:30:00|2369.67|2368.17|2370.16|2368.66|2370.16|2368.66|2369.63|2368.13|0
1629830100000|2021-08-24 18:35:00|2370.07|2368.57|2369.85|2368.35|2370.07|2368.57|2369.59|2368.09|0
1629830400000|2021-08-24 18:40:00|2369.89|2368.39|2369.92|2368.42|2370.08|2368.58|2369.85|2368.35|0
1629830700000|2021-08-24 18:45:00|2369.91|2368.41|2370.22|2368.72|2370.22|2368.72|2369.89|2368.39|0
1629831000000|2021-08-24 18:50:00|2370.4|2368.9|2370.44|2368.94|2370.63|2369.13|2370.31|2368.81|0
1629831300000|2021-08-24 18:55:00|2370.48|2368.98|2370.48|2368.98|2370.71|2369.21|2370.18|2368.68|0
1629831600000|2021-08-24 19:00:00|2370.44|2368.94|2370.24|2368.74|2370.52|2369.02|2370.21|2368.71|0
1629831900000|2021-08-24 19:05:00|2370.22|2368.72|2369.94|2368.44|2370.24|2368.74|2369.87|2368.37|0
1629832200000|2021-08-24 19:10:00|2369.96|2368.46|2370.17|2368.67|2370.24|2368.74|2369.9|2368.4|0
1629832500000|2021-08-24 19:15:00|2370.13|2368.63|2370.43|2368.93|2370.73|2369.23|2370.13|2368.63|0
1629832800000|2021-08-24 19:20:00|2370.41|2368.91|2370.17|2368.67|2370.47|2368.97|2370.15|2368.65|0
1629833100000|2021-08-24 19:25:00|2370.21|2368.71|2370.39|2368.89|2370.47|2368.97|2369.9|2368.4|0
1629833400000|2021-08-24 19:30:00|2370.43|2368.93|2369.87|2368.37|2370.43|2368.93|2369.76|2368.26|0
1629833700000|2021-08-24 19:35:00|2369.83|2368.33|2369.38|2367.88|2369.87|2368.37|2369.19|2367.69|0
1629834000000|2021-08-24 19:40:00|2369.4|2367.9|2369.1|2367.6|2369.49|2367.99|2369.08|2367.58|0
1629834300000|2021-08-24 19:45:00|2369.11|2367.61|2368.79|2367.29|2369.17|2367.67|2368.57|2367.07|0
1629834600000|2021-08-24 19:50:00|2368.76|2367.26|2368.13|2366.63|2368.79|2367.29|2368.09|2366.59|0
1629834900000|2021-08-24 19:55:00|2368.16|2366.66|2367.96|2366.46|2368.47|2366.97|2367.6|2366.1|0
1629835200000|2021-08-24 20:00:00|2367.94|2366.44|2367.97|2366.47|2368.42|2366.92|2367.94|2366.44|0
1629835500000|2021-08-24 20:05:00|2367.99|2366.49|2368.08|2366.58|2368.28|2366.78|2367.99|2366.49|0
1629835800000|2021-08-24 20:10:00|2368.06|2366.56|2367.51|2366.01|2368.06|2366.56|2367.51|2366.01|0
1629836100000|2021-08-24 20:15:00|2367.52|2366.02|2368.17|2366.67|2368.22|2366.72|2367.51|2366.01|0
1629836400000|2021-08-24 20:20:00|2368.18|2366.68|2368.39|2366.89|2368.39|2366.89|2368.17|2366.67|0
1629836700000|2021-08-24 20:25:00|2368.41|2366.91|2368.59|2367.09|2368.7|2367.2|2368.41|2366.91|0
1629837000000|2021-08-24 20:30:00|2368.58|2367.08|2368.26|2366.76|2368.59|2367.09|2368.26|2366.76|0
1629837300000|2021-08-24 20:35:00|2368.28|2366.78|2367.85|2366.35|2368.42|2366.92|2367.85|2366.35|0
1629837600000|2021-08-24 20:40:00|2367.86|2366.36|2368.28|2366.78|2368.28|2366.78|2367.86|2366.36|0
1629837900000|2021-08-24 20:45:00|2368.3|2366.8|2367.97|2366.47|2368.49|2366.99|2367.87|2366.37|0
1629838200000|2021-08-24 20:50:00|2367.98|2366.48|2368.49|2366.99|2368.49|2366.99|2367.98|2366.48|0
1629838500000|2021-08-24 20:55:00|2368.48|2366.98|2368.54|2367.04|2368.7|2367.2|2368.39|2366.89|0
1629838800000|2021-08-24 21:00:00|2368.37|2366.87|2368.46|2366.96|2368.58|2367.08|2368.37|2366.87|0
1629839400000|2021-08-24 21:10:00|2368.5|2367|2368.63|2367.13|2368.67|2367.17|2368.5|2367|0
1629839700000|2021-08-24 21:15:00|2368.54|2367.04|2368.8|2367.3|2368.8|2367.3|2368.54|2367.04|0
1629840000000|2021-08-24 21:20:00|2368.67|2367.17|2368.84|2367.34|2368.84|2367.34|2368.67|2367.17|0
1629840300000|2021-08-24 21:25:00|2368.71|2367.21|2368.67|2367.17|2368.71|2367.21|2368.67|2367.17|0
1629840600000|2021-08-24 21:30:00|2368.75|2367.25|2368.84|2367.34|2368.84|2367.34|2368.71|2367.21|0
1629840900000|2021-08-24 21:35:00|2368.75|2367.25|2368.71|2367.21|2368.88|2367.38|2368.71|2367.21|0
1629841200000|2021-08-24 21:40:00|2368.75|2367.25|2368.75|2367.25|2368.8|2367.3|2368.71|2367.21|0
1629841500000|2021-08-24 21:45:00|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|2368.75|2367.25|0
1629841800000|2021-08-24 21:50:00|2368.75|2367.25|2368.75|2367.25|2368.75|2367.25|2368.75|2367.25|0
1629842100000|2021-08-24 21:55:00|2368.71|2367.21|2368.8|2367.3|2368.8|2367.3|2368.71|2367.21|0
1629842400000|2021-08-24 22:00:00|2368.82|2367.32|2368.5|2367|2368.86|2367.36|2368.24|2366.74|0
1629842700000|2021-08-24 22:05:00|2368.51|2367.01|2368.45|2366.95|2368.55|2367.05|2368.45|2366.95|0
1629843000000|2021-08-24 22:10:00|2368.47|2366.97|2368.55|2367.05|2368.55|2367.05|2368.45|2366.95|0
1629843300000|2021-08-24 22:15:00|2368.53|2367.03|2368.55|2367.05|2368.55|2367.05|2368.45|2366.95|0
1629843600000|2021-08-24 22:20:00|2368.54|2367.04|2368.45|2366.95|2368.55|2367.05|2368.45|2366.95|0
1629843900000|2021-08-24 22:25:00|2368.46|2366.96|2368.55|2367.05|2368.55|2367.05|2368.45|2366.95|0
1629844200000|2021-08-24 22:30:00|2368.57|2367.07|2368.65|2367.15|2368.65|2367.15|2368.45|2366.95|0
1629844500000|2021-08-24 22:35:00|2368.6|2367.1|2368.65|2367.15|2368.65|2367.15|2368.55|2367.05|0
1629844800000|2021-08-24 22:40:00|2368.66|2367.16|2368.65|2367.15|2368.76|2367.26|2368.65|2367.15|0
1629845100000|2021-08-24 22:45:00|2368.67|2367.17|2368.65|2367.15|2368.76|2367.26|2368.65|2367.15|0
1629845400000|2021-08-24 22:50:00|2368.6|2367.1|2368.45|2366.95|2368.6|2367.1|2368.45|2366.95|0
1629845700000|2021-08-24 22:55:00|2368.44|2366.94|2368.14|2366.64|2368.44|2366.94|2368.14|2366.64|0
1629846000000|2021-08-24 23:00:00|2368.15|2366.65|2367.93|2366.43|2368.34|2366.84|2367.93|2366.43|0
1629846300000|2021-08-24 23:05:00|2367.92|2366.42|2367.68|2366.18|2367.93|2366.43|2367.58|2366.08|0
1629846600000|2021-08-24 23:10:00|2367.67|2366.17|2367.78|2366.28|2367.78|2366.28|2367.58|2366.08|0
1629846900000|2021-08-24 23:15:00|2367.76|2366.26|2367.37|2365.87|2367.76|2366.26|2367.37|2365.87|0
1629847200000|2021-08-24 23:20:00|2367.39|2365.89|2367.37|2365.87|2367.47|2365.97|2367.27|2365.77|0
1629847500000|2021-08-24 23:25:00|2367.36|2365.86|2367.37|2365.87|2367.37|2365.87|2367.16|2365.66|0
1629847800000|2021-08-24 23:30:00|2367.35|2365.85|2367.47|2365.97|2367.58|2366.08|2367.16|2365.66|0
1629848100000|2021-08-24 23:35:00|2367.48|2365.98|2367.68|2366.18|2367.68|2366.18|2367.47|2365.97|0
1629848400000|2021-08-24 23:40:00|2367.7|2366.2|2367.58|2366.08|2367.78|2366.28|2367.58|2366.08|0
1629848700000|2021-08-24 23:45:00|2367.57|2366.07|2367.07|2365.57|2367.57|2366.07|2366.86|2365.36|0
1629849000000|2021-08-24 23:50:00|2367.11|2365.61|2367.38|2365.88|2367.59|2366.09|2367.11|2365.61|0
1629849300000|2021-08-24 23:55:00|2367.36|2365.86|2367.59|2366.09|2367.69|2366.19|2367.17|2365.67|0
1629849600000|2021-08-25 00:00:00|2367.57|2366.07|2368.46|2366.96|2368.56|2367.06|2367.48|2365.98|0
1629849900000|2021-08-25 00:05:00|2368.48|2366.98|2368.25|2366.75|2369.23|2367.73|2368.15|2366.65|0
1629850200000|2021-08-25 00:10:00|2368.27|2366.77|2368.46|2366.96|2368.56|2367.06|2368.25|2366.75|0
1629850500000|2021-08-25 00:15:00|2368.45|2366.95|2369.79|2368.29|2370.44|2368.94|2368.41|2366.91|0
1629850800000|2021-08-25 00:20:00|2369.83|2368.33|2370.38|2368.88|2370.38|2368.88|2369.41|2367.91|0
1629851100000|2021-08-25 00:25:00|2370.34|2368.84|2369.88|2368.38|2370.38|2368.88|2369.88|2368.38|0
1629851400000|2021-08-25 00:30:00|2369.96|2368.46|2369.69|2368.19|2369.97|2368.47|2369.21|2367.71|0
1629851700000|2021-08-25 00:35:00|2369.7|2368.2|2369.67|2368.17|2369.94|2368.44|2369.2|2367.7|0
1629852000000|2021-08-25 00:40:00|2369.68|2368.18|2369.41|2367.91|2369.68|2368.18|2369.17|2367.67|0
1629852300000|2021-08-25 00:45:00|2369.43|2367.93|2369.44|2367.94|2369.93|2368.43|2369.43|2367.93|0
1629852600000|2021-08-25 00:50:00|2369.43|2367.93|2369.67|2368.17|2369.69|2368.19|2369.43|2367.93|0
1629852900000|2021-08-25 00:55:00|2369.66|2368.16|2369.41|2367.91|2369.67|2368.17|2369.17|2367.67|0
1629853200000|2021-08-25 01:00:00|2369.34|2367.84|2368.93|2367.43|2369.42|2367.92|2368.42|2366.92|0
1629853500000|2021-08-25 01:05:00|2368.94|2367.44|2368.9|2367.4|2369.41|2367.91|2368.77|2367.27|0
1629853800000|2021-08-25 01:10:00|2368.67|2367.17|2369.17|2367.67|2369.17|2367.67|2368.67|2367.17|0
1629854100000|2021-08-25 01:15:00|2369.16|2367.66|2369.43|2367.93|2370.17|2368.67|2369.16|2367.66|0
1629854400000|2021-08-25 01:20:00|2369.44|2367.94|2368.95|2367.45|2369.57|2368.07|2368.95|2367.45|0
1629854700000|2021-08-25 01:25:00|2368.96|2367.46|2368.71|2367.21|2369.31|2367.81|2368.7|2367.2|0
1629855000000|2021-08-25 01:30:00|2368.74|2367.24|2369.78|2368.28|2369.92|2368.42|2368.45|2366.95|0
1629855300000|2021-08-25 01:35:00|2369.82|2368.32|2369.54|2368.04|2369.92|2368.42|2368.58|2367.08|0
1629855600000|2021-08-25 01:40:00|2369.51|2368.01|2369.9|2368.4|2370.16|2368.66|2369.2|2367.7|0
1629855900000|2021-08-25 01:45:00|2369.92|2368.42|2369.51|2368.01|2370.39|2368.89|2369.4|2367.9|0
1629856200000|2021-08-25 01:50:00|2369.48|2367.98|2369.17|2367.67|2369.76|2368.26|2368.91|2367.41|0
1629856500000|2021-08-25 01:55:00|2369.16|2367.66|2368.68|2367.18|2369.41|2367.91|2368.44|2366.94|0
1629856800000|2021-08-25 02:00:00|2368.67|2367.17|2369.41|2367.91|2369.41|2367.91|2368.54|2367.04|0
1629857100000|2021-08-25 02:05:00|2369.45|2367.95|2369.17|2367.67|2369.89|2368.39|2369.17|2367.67|0
1629857400000|2021-08-25 02:10:00|2369.18|2367.68|2368.59|2367.09|2369.43|2367.93|2368.48|2366.98|0
1629857700000|2021-08-25 02:15:00|2368.55|2367.05|2367.6|2366.1|2368.72|2367.22|2367.51|2366.01|0
1629858000000|2021-08-25 02:20:00|2367.61|2366.11|2365.52|2364.02|2367.76|2366.26|2365.52|2364.02|0
1629858300000|2021-08-25 02:25:00|2365.53|2364.03|2366.09|2364.59|2366.75|2365.25|2365.29|2363.79|0
1629858600000|2021-08-25 02:30:00|2366.06|2364.56|2366.98|2365.48|2367.23|2365.73|2365.98|2364.48|0
1629858900000|2021-08-25 02:35:00|2366.97|2365.47|2367.67|2366.17|2367.69|2366.19|2366.97|2365.47|0
1629859200000|2021-08-25 02:40:00|2367.68|2366.18|2367.18|2365.68|2367.68|2366.18|2366.71|2365.21|0
1629859500000|2021-08-25 02:45:00|2367.2|2365.7|2366.74|2365.24|2367.44|2365.94|2366.73|2365.23|0
1629859800000|2021-08-25 02:50:00|2366.77|2365.27|2366.82|2365.32|2367.21|2365.71|2366.58|2365.08|0
1629860100000|2021-08-25 02:55:00|2366.86|2365.36|2366.97|2365.47|2367.21|2365.71|2366.71|2365.21|0
1629860400000|2021-08-25 03:00:00|2366.96|2365.46|2365.66|2364.16|2366.96|2365.46|2364.76|2363.26|0
1629860700000|2021-08-25 03:05:00|2365.7|2364.2|2366.54|2365.04|2366.77|2365.27|2365.66|2364.16|0
1629861000000|2021-08-25 03:10:00|2366.55|2365.05|2366.78|2365.28|2367.03|2365.53|2366.28|2364.78|0
1629861300000|2021-08-25 03:15:00|2366.77|2365.27|2367.03|2365.53|2367.04|2365.54|2366.64|2365.14|0
1629861600000|2021-08-25 03:20:00|2367.04|2365.54|2366.88|2365.38|2367.04|2365.54|2366.54|2365.04|0
1629861900000|2021-08-25 03:25:00|2366.85|2365.35|2366.77|2365.27|2367.01|2365.51|2366.53|2365.03|0
1629862200000|2021-08-25 03:30:00|2366.78|2365.28|2367.63|2366.13|2367.76|2366.26|2366.64|2365.14|0
1629862500000|2021-08-25 03:35:00|2367.59|2366.09|2367.16|2365.66|2367.77|2366.27|2367.04|2365.54|0
1629862800000|2021-08-25 03:40:00|2367.12|2365.62|2367.14|2365.64|2367.3|2365.8|2367.04|2365.54|0
1629863100000|2021-08-25 03:45:00|2367.18|2365.68|2367.63|2366.13|2367.77|2366.27|2367.18|2365.68|0
1629863400000|2021-08-25 03:50:00|2367.62|2366.12|2367.03|2365.53|2367.99|2366.49|2366.88|2365.38|0
1629863700000|2021-08-25 03:55:00|2367.01|2365.51|2366.73|2365.23|2367.13|2365.63|2366.51|2365.01|0
1629864000000|2021-08-25 04:00:00|2366.64|2365.14|2366.41|2364.91|2366.78|2365.28|2366.3|2364.8|0
1629864300000|2021-08-25 04:05:00|2366.44|2364.94|2366.5|2365|2366.88|2365.38|2366.37|2364.87|0
1629864600000|2021-08-25 04:10:00|2366.52|2365.02|2366.62|2365.12|2366.75|2365.25|2366.5|2365|0
1629864900000|2021-08-25 04:15:00|2366.65|2365.15|2366.99|2365.49|2367.1|2365.6|2366.65|2365.15|0
1629865200000|2021-08-25 04:20:00|2367|2365.5|2366.99|2365.49|2367.23|2365.73|2366.99|2365.49|0
1629865500000|2021-08-25 04:25:00|2367|2365.5|2367.2|2365.7|2367.48|2365.98|2366.97|2365.47|0
1629865800000|2021-08-25 04:30:00|2367.19|2365.69|2366.72|2365.22|2367.19|2365.69|2366.72|2365.22|0
1629866100000|2021-08-25 04:35:00|2366.65|2365.15|2366.98|2365.48|2366.98|2365.48|2366.49|2364.99|0
1629866400000|2021-08-25 04:40:00|2367.01|2365.51|2366.69|2365.19|2367.08|2365.58|2366.56|2365.06|0
1629866700000|2021-08-25 04:45:00|2366.73|2365.23|2366.69|2365.19|2367.19|2365.69|2366.68|2365.18|0
1629867000000|2021-08-25 04:50:00|2366.66|2365.16|2366.69|2365.19|2366.69|2365.19|2366.45|2364.95|0
1629867300000|2021-08-25 04:55:00|2366.76|2365.26|2366.18|2364.68|2366.92|2365.42|2366.05|2364.55|0
1629867600000|2021-08-25 05:00:00|2366.14|2364.64|2367.18|2365.68|2367.44|2365.94|2366.05|2364.55|0
1629867900000|2021-08-25 05:05:00|2367.11|2365.61|2367.21|2365.71|2367.22|2365.72|2366.72|2365.22|0
1629868200000|2021-08-25 05:10:00|2367.22|2365.72|2367.22|2365.72|2367.34|2365.84|2366.73|2365.23|0
1629868500000|2021-08-25 05:15:00|2367.21|2365.71|2367.11|2365.61|2367.47|2365.97|2366.98|2365.48|0
1629868800000|2021-08-25 05:20:00|2367.14|2365.64|2367.49|2365.99|2367.49|2365.99|2367.01|2365.51|0
1629869100000|2021-08-25 05:25:00|2367.51|2366.01|2367.97|2366.47|2368.08|2366.58|2367.48|2365.98|0
1629869400000|2021-08-25 05:30:00|2367.93|2366.43|2368.59|2367.09|2368.74|2367.24|2367.72|2366.22|0
1629869700000|2021-08-25 05:35:00|2368.63|2367.13|2368.68|2367.18|2369.05|2367.55|2368.5|2367|0
1629870000000|2021-08-25 05:40:00|2368.66|2367.16|2368.38|2366.88|2368.82|2367.32|2368.35|2366.85|0
1629870300000|2021-08-25 05:45:00|2368.36|2366.86|2367.64|2366.14|2368.38|2366.88|2367.64|2366.14|0
1629870600000|2021-08-25 05:50:00|2367.66|2366.16|2367.67|2366.17|2367.9|2366.4|2367.4|2365.9|0
1629870900000|2021-08-25 05:55:00|2367.69|2366.19|2368.15|2366.65|2368.36|2366.86|2367.69|2366.19|0
1629871200000|2021-08-25 06:00:00|2368.18|2366.68|2368.13|2366.63|2368.38|2366.88|2367.41|2365.91|0
1629871500000|2021-08-25 06:05:00|2368.2|2366.7|2367.89|2366.39|2369.11|2367.61|2367.88|2366.38|0
1629871800000|2021-08-25 06:10:00|2367.92|2366.42|2368.64|2367.14|2369.11|2367.61|2367.89|2366.39|0
1629872100000|2021-08-25 06:15:00|2368.56|2367.06|2367.9|2366.4|2368.61|2367.11|2367.89|2366.39|0
1629872400000|2021-08-25 06:20:00|2367.91|2366.41|2367.77|2366.27|2367.92|2366.42|2367.2|2365.7|0
1629872700000|2021-08-25 06:25:00|2367.84|2366.34|2368.73|2367.23|2368.99|2367.49|2367.77|2366.27|0
1629873000000|2021-08-25 06:30:00|2368.66|2367.16|2367.41|2366.01|2368.66|2367.16|2367.41|2366.01|7
1629873300000|2021-08-25 06:35:00|2367.28|2365.88|2367.16|2365.76|2367.28|2365.88|2367.16|2365.76|3
1629873600000|2021-08-25 06:40:00|2367.03|2365.63|2366.91|2365.51|2367.16|2365.76|2366.91|2365.51|4
1629873900000|2021-08-25 06:45:00|2367.03|2365.63|2367.41|2366.01|2368.03|2366.63|2366.91|2365.51|16
1629874200000|2021-08-25 06:50:00|2368.03|2366.63|2368.41|2367.01|2368.53|2367.13|2367.41|2366.01|0
1629874500000|2021-08-25 06:55:00|2368.33|2366.83|2368.75|2367.25|2369.2|2367.7|2367.65|2366.15|0
1629874800000|2021-08-25 07:00:00|2368.81|2367.31|2368.83|2368.33|2369.21|2368.71|2363.08|2362.58|2375
1629875100000|2021-08-25 07:05:00|2368.96|2368.46|2367.96|2367.46|2369.46|2368.96|2365.21|2364.71|1561
1629875400000|2021-08-25 07:10:00|2367.83|2367.33|2369.21|2368.71|2369.21|2368.71|2365.46|2364.96|1120
1629875700000|2021-08-25 07:15:00|2369.46|2368.96|2370.33|2369.83|2370.96|2370.46|2368.46|2367.96|910
1629876000000|2021-08-25 07:20:00|2370.46|2369.96|2367.46|2366.96|2371.33|2370.83|2367.21|2366.71|935
1629876300000|2021-08-25 07:25:00|2367.33|2366.83|2367.71|2367.21|2369.46|2368.96|2367.33|2366.83|609
1629876600000|2021-08-25 07:30:00|2367.46|2366.96|2367.83|2367.33|2369.46|2368.96|2366.83|2366.33|697
1629876900000|2021-08-25 07:35:00|2367.71|2367.21|2368.33|2367.83|2368.96|2368.46|2367.46|2366.96|447
1629877200000|2021-08-25 07:40:00|2368|2367.5|2367.63|2367.13|2369|2368.5|2366.38|2365.88|651
1629877500000|2021-08-25 07:45:00|2367.88|2367.38|2367.88|2367.38|2369|2368.5|2367.38|2366.88|590
1629877800000|2021-08-25 07:50:00|2367.75|2367.25|2367.88|2367.38|2369.25|2368.75|2367.38|2366.88|341
1629878100000|2021-08-25 07:55:00|2367.75|2367.25|2367.88|2367.38|2368.63|2368.13|2366.88|2366.38|274
1629878400000|2021-08-25 08:00:00|2367.75|2367.25|2367.5|2367|2368.63|2368.13|2367.13|2366.63|546
1629878700000|2021-08-25 08:05:00|2367.63|2367.13|2368.63|2368.13|2368.88|2368.38|2367.38|2366.88|336
1629879000000|2021-08-25 08:10:00|2368.5|2368|2370.63|2370.13|2371.63|2371.13|2368.38|2367.88|695
1629879300000|2021-08-25 08:15:00|2370.75|2370.25|2370|2369.5|2371.13|2370.63|2369.88|2369.38|464
1629879600000|2021-08-25 08:20:00|2369.88|2369.38|2370.38|2369.88|2371|2370.5|2369.63|2369.13|279
1629879900000|2021-08-25 08:25:00|2370.25|2369.75|2370.38|2369.88|2371|2370.5|2369.88|2369.38|272
1629880200000|2021-08-25 08:30:00|2370.5|2370|2372.13|2371.63|2372.13|2371.63|2370.38|2369.88|487
1629880500000|2021-08-25 08:35:00|2372|2371.5|2370.63|2370.13|2372.13|2371.63|2369.88|2369.38|243
1629880800000|2021-08-25 08:40:00|2370.5|2370|2372.38|2371.88|2372.63|2372.13|2370.38|2369.88|260
1629881100000|2021-08-25 08:45:00|2372.13|2371.63|2372.88|2372.38|2372.88|2372.38|2371.5|2371|334
1629881400000|2021-08-25 08:50:00|2373.13|2372.63|2375.13|2374.63|2375.13|2374.63|2372.75|2372.25|536
1629881700000|2021-08-25 08:55:00|2375|2374.5|2375|2374.5|2375.88|2375.38|2374.88|2374.38|504
1629882000000|2021-08-25 09:00:00|2375.13|2374.63|2374.38|2373.88|2375.13|2374.63|2374.13|2373.63|481
1629882300000|2021-08-25 09:05:00|2374.63|2374.13|2374.63|2374.13|2374.88|2374.38|2373.88|2373.38|304
1629882600000|2021-08-25 09:10:00|2374.5|2374|2371.88|2371.38|2374.5|2374|2371.75|2371.25|365
1629882900000|2021-08-25 09:15:00|2371.75|2371.25|2374.13|2373.63|2374.5|2374|2371.63|2371.13|502
1629883200000|2021-08-25 09:20:00|2374.38|2373.88|2374.88|2374.38|2375.38|2374.88|2374.38|2373.88|473
1629883500000|2021-08-25 09:25:00|2375|2374.5|2374.63|2374.13|2375.38|2374.88|2374.38|2373.88|235
1629883800000|2021-08-25 09:30:00|2374.5|2374|2372.63|2372.13|2374.88|2374.38|2372.63|2372.13|207
1629884100000|2021-08-25 09:35:00|2372.75|2372.25|2373|2372.5|2373.13|2372.63|2372.13|2371.63|272
1629884400000|2021-08-25 09:40:00|2372.88|2372.38|2371.88|2371.38|2373.13|2372.63|2371.88|2371.38|154
1629884700000|2021-08-25 09:45:00|2372|2371.5|2372.13|2371.63|2372.63|2372.13|2371|2370.5|378
1629885000000|2021-08-25 09:50:00|2372|2371.5|2373.38|2372.88|2373.5|2373|2371.88|2371.38|171
1629885300000|2021-08-25 09:55:00|2373.5|2373|2373.13|2372.63|2373.88|2373.38|2372.88|2372.38|170
1629885600000|2021-08-25 10:00:00|2373|2372.5|2373.5|2373|2373.88|2373.38|2372.63|2372.13|98
1629885900000|2021-08-25 10:05:00|2373.38|2372.88|2372.38|2371.88|2373.5|2373|2372.13|2371.63|175
1629886200000|2021-08-25 10:10:00|2372.5|2372|2373.88|2373.38|2373.88|2373.38|2372.5|2372|137
1629886500000|2021-08-25 10:15:00|2374|2373.5|2374.38|2373.88|2374.88|2374.38|2373.88|2373.38|233
1629886800000|2021-08-25 10:20:00|2374.63|2374.13|2373.63|2373.13|2374.63|2374.13|2373.63|2373.13|132
1629887100000|2021-08-25 10:25:00|2373.5|2373|2372.38|2371.88|2373.88|2373.38|2372.38|2371.88|202
1629887400000|2021-08-25 10:30:00|2372.25|2371.75|2372.13|2371.63|2372.38|2371.88|2371.75|2371.25|197
1629887700000|2021-08-25 10:35:00|2372|2371.5|2373.13|2372.63|2373.13|2372.63|2372|2371.5|228
1629888000000|2021-08-25 10:40:00|2373|2372.5|2371.88|2371.38|2373.38|2372.88|2371.13|2370.63|405
1629888300000|2021-08-25 10:45:00|2371.75|2371.25|2372.38|2371.88|2372.63|2372.13|2371.5|2371|108
1629888600000|2021-08-25 10:50:00|2372.5|2372|2373.5|2373|2373.63|2373.13|2372.38|2371.88|294
1629888900000|2021-08-25 10:55:00|2373.38|2372.88|2372.63|2372.13|2373.88|2373.38|2372.63|2372.13|147
1629889200000|2021-08-25 11:00:00|2372.88|2372.38|2372.63|2372.13|2373.25|2372.75|2372.38|2371.88|221
1629889500000|2021-08-25 11:05:00|2372.5|2372|2371.38|2370.88|2372.5|2372|2371.13|2370.63|187
1629889800000|2021-08-25 11:10:00|2371.5|2371|2372.13|2371.63|2372.13|2371.63|2371.5|2371|182
1629890100000|2021-08-25 11:15:00|2372|2371.5|2372.13|2371.63|2372.88|2372.38|2371.88|2371.38|115
1629890400000|2021-08-25 11:20:00|2372|2371.5|2370.88|2370.38|2372.13|2371.63|2370.38|2369.88|172
1629890700000|2021-08-25 11:25:00|2371|2370.5|2370.88|2370.38|2371.63|2371.13|2370.75|2370.25|197
1629891000000|2021-08-25 11:30:00|2371|2370.5|2370.38|2369.88|2371.5|2371|2370.13|2369.63|305
1629891300000|2021-08-25 11:35:00|2370.5|2370|2371.13|2370.63|2371.63|2371.13|2370.38|2369.88|160
1629891600000|2021-08-25 11:40:00|2370.92|2370.42|2371.67|2371.17|2371.67|2371.17|2370.67|2370.17|158
1629891900000|2021-08-25 11:45:00|2371.54|2371.04|2371.29|2370.79|2371.67|2371.17|2370.92|2370.42|62
1629892200000|2021-08-25 11:50:00|2371.42|2370.92|2371.42|2370.92|2371.54|2371.04|2370.92|2370.42|72
1629892500000|2021-08-25 11:55:00|2371.54|2371.04|2372.42|2371.92|2372.42|2371.92|2371.54|2371.04|95
1629892800000|2021-08-25 12:00:00|2372.54|2372.04|2372.67|2372.17|2372.79|2372.29|2371.92|2371.42|149
1629893100000|2021-08-25 12:05:00|2372.54|2372.04|2372.42|2371.92|2372.67|2372.17|2372.17|2371.67|208
1629893400000|2021-08-25 12:10:00|2372.54|2372.04|2372.17|2371.67|2372.92|2372.42|2372.17|2371.67|166
1629893700000|2021-08-25 12:15:00|2372.29|2371.79|2372.17|2371.67|2372.42|2371.92|2372.04|2371.54|128
1629894000000|2021-08-25 12:20:00|2372.42|2371.92|2372.67|2372.17|2372.92|2372.42|2372.42|2371.92|108
1629894300000|2021-08-25 12:25:00|2372.92|2372.42|2372.67|2372.17|2373.04|2372.54|2372.54|2372.04|194
1629894600000|2021-08-25 12:30:00|2372.54|2372.04|2372.67|2372.17|2373.04|2372.54|2372.42|2371.92|184
1629894900000|2021-08-25 12:35:00|2372.79|2372.29|2372.67|2372.17|2372.92|2372.42|2371.79|2371.29|395
1629895200000|2021-08-25 12:40:00|2372.79|2372.29|2372.92|2372.42|2373.67|2373.17|2372.79|2372.29|346
1629895500000|2021-08-25 12:45:00|2373.04|2372.54|2373.17|2372.67|2373.29|2372.79|2372.67|2372.17|152
1629895800000|2021-08-25 12:50:00|2373.29|2372.79|2373.04|2372.54|2373.29|2372.79|2372.67|2372.17|204
1629896100000|2021-08-25 12:55:00|2373.17|2372.67|2373.29|2372.79|2373.42|2372.92|2372.42|2371.92|165
1629896400000|2021-08-25 13:00:00|2373.42|2372.92|2372.67|2372.17|2373.54|2373.04|2372.67|2372.17|117
1629896700000|2021-08-25 13:05:00|2372.42|2371.92|2371.17|2370.67|2372.67|2372.17|2371.17|2370.67|337
1629897000000|2021-08-25 13:10:00|2371.29|2370.79|2373.29|2372.79|2373.92|2373.42|2371.29|2370.79|1024
1629897300000|2021-08-25 13:15:00|2373.42|2372.92|2373.67|2373.17|2374.04|2373.54|2372.92|2372.42|147
1629897600000|2021-08-25 13:20:00|2373.92|2373.42|2374.42|2373.92|2374.67|2374.17|2373.67|2373.17|331
1629897900000|2021-08-25 13:25:00|2374.54|2374.04|2374.17|2373.67|2374.92|2374.42|2373.92|2373.42|277
1629898200000|2021-08-25 13:30:00|2374.42|2373.92|2373.29|2372.79|2374.67|2374.17|2372.67|2372.17|1033
1629898500000|2021-08-25 13:35:00|2373.17|2372.67|2373.79|2373.29|2374.17|2373.67|2373.17|2372.67|473
1629898800000|2021-08-25 13:40:00|2373.92|2373.42|2373.67|2373.17|2374.42|2373.92|2372.92|2372.42|517
1629899100000|2021-08-25 13:45:00|2373.54|2373.04|2373.17|2372.67|2374.17|2373.67|2373.17|2372.67|403
1629899400000|2021-08-25 13:50:00|2373.04|2372.54|2372.92|2372.42|2373.17|2372.67|2372.17|2371.67|428
1629899700000|2021-08-25 13:55:00|2372.79|2372.29|2372.54|2372.04|2373.42|2372.92|2372.17|2371.67|593
1629900000000|2021-08-25 14:00:00|2372.67|2372.17|2371.92|2371.42|2372.92|2372.42|2371.67|2371.17|562
1629900300000|2021-08-25 14:05:00|2371.79|2371.29|2371.67|2371.17|2371.92|2371.42|2370.67|2370.17|543
1629900600000|2021-08-25 14:10:00|2371.57|2371.07|2372.57|2372.07|2372.57|2372.07|2371.57|2371.07|401
1629900900000|2021-08-25 14:15:00|2372.69|2372.19|2372.82|2372.32|2373.32|2372.82|2372.32|2371.82|400
1629901200000|2021-08-25 14:20:00|2372.69|2372.19|2372.57|2372.07|2373.57|2373.07|2371.94|2371.44|482
1629901500000|2021-08-25 14:25:00|2372.44|2371.94|2372.07|2371.57|2372.57|2372.07|2371.82|2371.32|371
1629901800000|2021-08-25 14:30:00|2371.94|2371.44|2371.32|2370.82|2372.07|2371.57|2371.07|2370.57|373
1629902100000|2021-08-25 14:35:00|2371.44|2370.94|2370.69|2370.19|2371.57|2371.07|2370.32|2369.82|561
1629902400000|2021-08-25 14:40:00|2370.57|2370.07|2372.57|2372.07|2373.07|2372.57|2370.57|2370.07|493
1629902700000|2021-08-25 14:45:00|2372.44|2371.94|2373.07|2372.57|2373.32|2372.82|2372.32|2371.82|298
1629903000000|2021-08-25 14:50:00|2372.94|2372.44|2372.57|2372.07|2373.32|2372.82|2372.57|2372.07|462
1629903300000|2021-08-25 14:55:00|2372.69|2372.19|2373.82|2373.32|2374.07|2373.57|2372.57|2372.07|602
1629903600000|2021-08-25 15:00:00|2374.07|2373.57|2373.82|2373.32|2374.07|2373.57|2373.32|2372.82|522
1629903900000|2021-08-25 15:05:00|2373.94|2373.44|2373.82|2373.32|2374.07|2373.57|2372.82|2372.32|469
1629904200000|2021-08-25 15:10:00|2373.69|2373.19|2374.57|2374.07|2374.82|2374.32|2373.57|2373.07|402
1629904500000|2021-08-25 15:15:00|2374.69|2374.19|2375.32|2374.82|2375.57|2375.07|2374.32|2373.82|784
1629904800000|2021-08-25 15:20:00|2375.44|2374.94|2375.16|2373.66|2375.44|2374.94|2374.57|2373.66|1076
1629905100000|2021-08-25 15:25:00|2375.2|2373.7|2375.22|2373.72|2375.74|2374.24|2374.67|2373.17|760
1629905400000|2021-08-25 15:30:00|2375.03|2373.53|2376.02|2374.62|2376.39|2374.99|2375.02|2373.53|122
1629905700000|2021-08-25 15:35:00|2375.52|2374.12|2376.39|2374.99|2376.89|2375.49|2375.52|2374.12|51
1629906000000|2021-08-25 15:40:00|2376.27|2374.87|2376.64|2375.24|2376.64|2375.24|2376.02|2374.62|13
1629906300000|2021-08-25 15:45:00|2376.27|2374.87|2377.39|2375.99|2377.39|2375.99|2376.27|2374.87|8
1629906600000|2021-08-25 15:50:00|2377.52|2376.12|2377.52|2376.12|2377.64|2376.24|2377.39|2375.99|36
1629906900000|2021-08-25 15:55:00|2377.64|2376.24|2377.94|2376.44|2378.52|2377.12|2377.64|2376.24|81
1629907200000|2021-08-25 16:00:00|2377.75|2376.25|2377.46|2375.96|2378.05|2376.55|2377.19|2375.69|0
1629907500000|2021-08-25 16:05:00|2377.65|2376.15|2377.03|2375.53|2377.65|2376.15|2376.92|2375.42|0
1629907800000|2021-08-25 16:10:00|2377.07|2375.57|2377|2375.5|2377.93|2376.43|2376.96|2375.46|0
1629908100000|2021-08-25 16:15:00|2377.1|2375.6|2376.92|2375.42|2377.34|2375.84|2376.81|2375.31|0
1629908400000|2021-08-25 16:20:00|2376.89|2375.39|2377.83|2376.33|2377.83|2376.33|2376.89|2375.39|0
1629908700000|2021-08-25 16:25:00|2377.8|2376.3|2377.87|2376.37|2378.29|2376.79|2377.34|2375.84|0
1629909000000|2021-08-25 16:30:00|2377.91|2376.41|2377.46|2375.96|2378.1|2376.6|2377.43|2375.93|0
1629909300000|2021-08-25 16:35:00|2377.5|2376|2377.58|2376.08|2377.73|2376.23|2377.31|2375.81|0
1629909600000|2021-08-25 16:40:00|2377.62|2376.12|2377.17|2375.67|2377.81|2376.31|2377.13|2375.63|0
1629909900000|2021-08-25 16:45:00|2377.21|2375.71|2376.98|2375.48|2377.24|2375.74|2376.75|2375.25|0
1629910200000|2021-08-25 16:50:00|2376.94|2375.44|2377.09|2375.59|2377.32|2375.82|2376.86|2375.36|0
1629910500000|2021-08-25 16:55:00|2377.13|2375.63|2377.39|2375.89|2377.73|2376.23|2377.13|2375.63|0
1629910800000|2021-08-25 17:00:00|2377.36|2375.86|2377.09|2375.59|2377.36|2375.86|2376.86|2375.36|0
1629911100000|2021-08-25 17:05:00|2377.13|2375.63|2376.86|2375.36|2377.36|2375.86|2376.79|2375.29|0
1629911400000|2021-08-25 17:10:00|2376.96|2375.46|2376.9|2375.4|2377.17|2375.67|2376.83|2375.33|0
1629911700000|2021-08-25 17:15:00|2377|2375.5|2377.13|2375.63|2377.26|2375.76|2376.86|2375.36|0
1629912000000|2021-08-25 17:20:00|2377.17|2375.67|2377.05|2375.55|2377.2|2375.7|2376.75|2375.25|0
1629912300000|2021-08-25 17:25:00|2377.09|2375.59|2376.53|2375.03|2377.09|2375.59|2376.49|2374.99|0
1629912600000|2021-08-25 17:30:00|2376.49|2374.99|2376.76|2375.26|2376.97|2375.47|2376.49|2374.99|0
1629912900000|2021-08-25 17:35:00|2376.8|2375.3|2376.53|2375.03|2376.83|2375.33|2376.5|2375|0
1629913200000|2021-08-25 17:40:00|2376.57|2375.07|2377.1|2375.6|2377.1|2375.6|2376.5|2375|0
1629913500000|2021-08-25 17:45:00|2377.14|2375.64|2376.76|2375.26|2377.14|2375.64|2376.76|2375.26|0
1629913800000|2021-08-25 17:50:00|2376.8|2375.3|2376.78|2375.28|2376.82|2375.32|2376.5|2375|0
1629914100000|2021-08-25 17:55:00|2376.74|2375.24|2376.52|2375.02|2376.78|2375.28|2376.48|2374.98|0
1629914400000|2021-08-25 18:00:00|2376.55|2375.05|2376.51|2375.01|2376.77|2375.27|2376.43|2374.93|0
1629914700000|2021-08-25 18:05:00|2376.54|2375.04|2377.45|2375.95|2377.79|2376.29|2376.51|2375.01|0
1629915000000|2021-08-25 18:10:00|2377.47|2375.97|2377.11|2375.61|2377.53|2376.03|2377.07|2375.57|0
1629915300000|2021-08-25 18:15:00|2377.15|2375.65|2376.96|2375.46|2377.15|2375.65|2376.84|2375.34|0
1629915600000|2021-08-25 18:20:00|2377|2375.5|2376.81|2375.31|2377|2375.5|2376.66|2375.16|0
1629915900000|2021-08-25 18:25:00|2377|2375.5|2377.03|2375.53|2377.26|2375.76|2376.77|2375.27|0
1629916200000|2021-08-25 18:30:00|2377.02|2375.52|2376.35|2374.85|2377.07|2375.57|2376.35|2374.85|0
1629916500000|2021-08-25 18:35:00|2376.38|2374.88|2375.73|2374.23|2376.38|2374.88|2375.66|2374.16|0
1629916800000|2021-08-25 18:40:00|2375.92|2374.42|2376.37|2374.87|2376.41|2374.91|2375.73|2374.23|0
1629917100000|2021-08-25 18:45:00|2376.34|2374.84|2376.26|2374.76|2376.37|2374.87|2376.26|2374.76|0
1629917400000|2021-08-25 18:50:00|2376.3|2374.8|2376.52|2375.02|2376.6|2375.1|2376.26|2374.76|0
1629917700000|2021-08-25 18:55:00|2376.56|2375.06|2376.56|2375.06|2376.64|2375.14|2376.52|2375.02|0
1629918000000|2021-08-25 19:00:00|2376.52|2375.02|2375.88|2374.38|2376.64|2375.14|2375.65|2374.15|0
1629918300000|2021-08-25 19:05:00|2375.92|2374.42|2376.11|2374.61|2376.18|2374.68|2375.65|2374.15|0
1629918600000|2021-08-25 19:10:00|2376.15|2374.65|2375.21|2373.71|2376.15|2374.65|2375.17|2373.67|0
1629918900000|2021-08-25 19:15:00|2375.3|2373.8|2375.43|2373.93|2375.43|2373.93|2374.91|2373.41|0
1629919200000|2021-08-25 19:20:00|2375.4|2373.9|2375.43|2373.93|2375.47|2373.97|2375.13|2373.63|0
1629919500000|2021-08-25 19:25:00|2375.47|2373.97|2375.93|2374.43|2376.23|2374.73|2375.47|2373.97|0
1629919800000|2021-08-25 19:30:00|2375.96|2374.46|2376.15|2374.65|2376.19|2374.69|2375.96|2374.46|0
1629920100000|2021-08-25 19:35:00|2376.19|2374.69|2376.15|2374.65|2376.56|2375.06|2375.96|2374.46|0
1629920400000|2021-08-25 19:40:00|2375.96|2374.46|2376.68|2375.18|2376.77|2375.27|2375.62|2374.12|0
1629920700000|2021-08-25 19:45:00|2376.71|2375.21|2375.57|2374.07|2377.21|2375.71|2375.53|2374.03|0
1629921000000|2021-08-25 19:50:00|2375.68|2374.18|2375.95|2374.45|2376.1|2374.6|2375.53|2374.03|0
1629921300000|2021-08-25 19:55:00|2375.99|2374.49|2375.6|2374.1|2376.4|2374.9|2375.16|2373.66|0
1629921600000|2021-08-25 20:00:00|2375.58|2374.08|2375.49|2373.99|2375.95|2374.45|2375.28|2373.78|0
1629921900000|2021-08-25 20:05:00|2375.51|2374.01|2375.04|2373.54|2375.74|2374.24|2374.94|2373.44|0
1629922200000|2021-08-25 20:10:00|2375.02|2373.52|2375.71|2374.21|2375.81|2374.31|2374.94|2373.44|0
1629922500000|2021-08-25 20:15:00|2375.73|2374.23|2375.35|2373.85|2375.81|2374.31|2375.25|2373.75|0
1629922800000|2021-08-25 20:20:00|2375.37|2373.87|2375.44|2373.94|2375.46|2373.96|2375.25|2373.75|0
1629923100000|2021-08-25 20:25:00|2375.42|2373.92|2375.44|2373.94|2375.44|2373.94|2375.23|2373.73|0
1629923400000|2021-08-25 20:30:00|2375.46|2373.96|2375.59|2374.09|2375.59|2374.09|2375.44|2373.94|0
1629923700000|2021-08-25 20:35:00|2375.6|2374.1|2375.69|2374.19|2375.79|2374.29|2375.6|2374.1|0
1629924000000|2021-08-25 20:40:00|2375.67|2374.17|2375.9|2374.4|2375.9|2374.4|2375.59|2374.09|0
1629924300000|2021-08-25 20:45:00|2375.88|2374.38|2375.69|2374.19|2375.88|2374.38|2375.64|2374.14|0
1629924600000|2021-08-25 20:50:00|2375.67|2374.17|2375.79|2374.29|2375.79|2374.29|2375.59|2374.09|0
1629924900000|2021-08-25 20:55:00|2375.81|2374.31|2375.78|2374.28|2375.9|2374.4|2375.69|2374.19|0
1629925200000|2021-08-25 21:00:00|2375.83|2374.33|2375.66|2374.16|2375.83|2374.33|2375.57|2374.07|0
1629925500000|2021-08-25 21:05:00|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|0
1629925800000|2021-08-25 21:10:00|2375.74|2374.24|2375.67|2374.17|2375.74|2374.24|2375.61|2374.11|0
1629926100000|2021-08-25 21:15:00|2375.71|2374.21|2375.67|2374.17|2375.71|2374.21|2375.67|2374.17|0
1629926400000|2021-08-25 21:20:00|2375.71|2374.21|2375.71|2374.21|2375.79|2374.29|2375.62|2374.12|0
1629926700000|2021-08-25 21:25:00|2375.67|2374.17|2375.67|2374.17|2375.88|2374.38|2375.67|2374.17|0
1629927000000|2021-08-25 21:30:00|2375.79|2374.29|2375.84|2374.34|2375.84|2374.34|2375.75|2374.25|0
1629927600000|2021-08-25 21:40:00|2375.79|2374.29|2375.88|2374.38|2375.88|2374.38|2375.79|2374.29|0
1629927900000|2021-08-25 21:45:00|2375.92|2374.42|2375.88|2374.38|2375.92|2374.42|2375.88|2374.38|0
1629928500000|2021-08-25 21:55:00|2375.87|2374.37|2375.95|2374.45|2376|2374.5|2375.87|2374.37|0
1629928800000|2021-08-25 22:00:00|2375.99|2374.49|2375.44|2373.94|2376.05|2374.55|2375.44|2373.94|0
1629929100000|2021-08-25 22:05:00|2375.42|2373.92|2375.44|2373.94|2375.44|2373.94|2375.33|2373.83|0
1629929400000|2021-08-25 22:10:00|2375.46|2373.96|2375.23|2373.73|2375.59|2374.09|2375.23|2373.73|0
1629929700000|2021-08-25 22:15:00|2375.25|2373.75|2375.33|2373.83|2375.44|2373.94|2375.25|2373.75|0
1629930000000|2021-08-25 22:20:00|2375.35|2373.85|2375.23|2373.73|2375.44|2373.94|2375.13|2373.63|0
1629930300000|2021-08-25 22:25:00|2375.22|2373.72|2375.33|2373.83|2375.33|2373.83|2375.13|2373.63|0
1629930600000|2021-08-25 22:30:00|2375.35|2373.85|2375.69|2374.19|2375.69|2374.19|2375.35|2373.85|0
1629930900000|2021-08-25 22:35:00|2375.71|2374.21|2375.69|2374.19|2375.79|2374.29|2375.59|2374.09|0
1629931200000|2021-08-25 22:40:00|2375.67|2374.17|2375.59|2374.09|2375.69|2374.19|2375.59|2374.09|0
1629931500000|2021-08-25 22:45:00|2375.64|2374.14|2375.59|2374.09|2375.69|2374.19|2375.44|2373.94|0
1629931800000|2021-08-25 22:50:00|2375.6|2374.1|2375.69|2374.19|2375.79|2374.29|2375.6|2374.1|0
1629932100000|2021-08-25 22:55:00|2375.67|2374.17|2375.59|2374.09|2375.69|2374.19|2375.59|2374.09|0
1629932400000|2021-08-25 23:00:00|2375.6|2374.1|2375.59|2374.09|2375.69|2374.19|2375.59|2374.09|0
1629932700000|2021-08-25 23:05:00|2375.57|2374.07|2375.44|2373.94|2375.57|2374.07|2375.33|2373.83|0
1629933000000|2021-08-25 23:10:00|2375.46|2373.96|2375.44|2373.94|2375.59|2374.09|2375.44|2373.94|0
1629933300000|2021-08-25 23:15:00|2375.46|2373.96|2375.44|2373.94|2375.59|2374.09|2375.44|2373.94|0
1629933600000|2021-08-25 23:20:00|2375.45|2373.95|2375.33|2373.83|2375.49|2373.99|2375.33|2373.83|0
1629933900000|2021-08-25 23:25:00|2375.32|2373.82|2375.28|2373.78|2375.33|2373.83|2375.23|2373.73|0
1629934200000|2021-08-25 23:30:00|2375.27|2373.77|2375.79|2374.29|2375.79|2374.29|2375.23|2373.73|0
1629934500000|2021-08-25 23:35:00|2375.77|2374.27|2375.59|2374.09|2375.77|2374.27|2375.59|2374.09|0
1629934800000|2021-08-25 23:40:00|2375.6|2374.1|2375.74|2374.24|2375.79|2374.29|2375.6|2374.1|0
1629935100000|2021-08-25 23:45:00|2375.75|2374.25|2375.33|2373.83|2375.79|2374.29|2375.23|2373.73|0
1629935400000|2021-08-25 23:50:00|2375.32|2373.82|2375.33|2373.83|2375.33|2373.83|2375.23|2373.73|0
1629935700000|2021-08-25 23:55:00|2375.32|2373.82|2375.23|2373.73|2375.33|2373.83|2375.18|2373.68|0
1629936000000|2021-08-26 00:00:00|2375.25|2373.75|2374.5|2373|2375.33|2373.83|2374.5|2373|0
1629936300000|2021-08-26 00:05:00|2374.52|2373.02|2374.5|2373|2374.71|2373.21|2374.4|2372.9|0
1629936600000|2021-08-26 00:10:00|2374.48|2372.98|2374.4|2372.9|2374.71|2373.21|2374.4|2372.9|0
1629936900000|2021-08-26 00:15:00|2373.33|2371.83|2373.43|2371.93|2374|2372.5|2373.04|2371.54|0
1629937200000|2021-08-26 00:20:00|2373.41|2371.91|2372.38|2370.88|2373.66|2372.16|2372.14|2370.64|0
1629937500000|2021-08-26 00:25:00|2372.34|2370.84|2372.42|2370.92|2372.63|2371.13|2371.65|2370.15|0
1629937800000|2021-08-26 00:30:00|2372.4|2370.9|2373.15|2371.65|2373.15|2371.65|2371.91|2370.41|0
1629938100000|2021-08-26 00:35:00|2373.14|2371.64|2372.16|2370.66|2373.14|2371.64|2372.03|2370.53|0
1629938400000|2021-08-26 00:40:00|2372.12|2370.62|2372.52|2371.02|2372.52|2371.02|2371.78|2370.28|0
1629938700000|2021-08-26 00:45:00|2372.55|2371.05|2372.39|2370.89|2372.66|2371.16|2372.14|2370.64|0
1629939000000|2021-08-26 00:50:00|2372.38|2370.88|2372.15|2370.65|2372.4|2370.9|2372.14|2370.64|0
1629939300000|2021-08-26 00:55:00|2372.16|2370.66|2372.88|2371.38|2372.88|2371.38|2372.14|2370.64|0
1629939600000|2021-08-26 01:00:00|2372.87|2371.37|2372.36|2370.86|2372.87|2371.37|2371.89|2370.39|0
1629939900000|2021-08-26 01:05:00|2372.29|2370.79|2371.8|2370.3|2372.62|2371.12|2371.8|2370.3|0
1629940200000|2021-08-26 01:10:00|2371.73|2370.23|2371.83|2370.33|2372.07|2370.57|2371.31|2369.81|0
1629940500000|2021-08-26 01:15:00|2371.81|2370.31|2372.43|2370.93|2372.58|2371.08|2371.57|2370.07|0
1629940800000|2021-08-26 01:20:00|2372.47|2370.97|2372.55|2371.05|2373.05|2371.55|2372.29|2370.79|0
1629941100000|2021-08-26 01:25:00|2372.56|2371.06|2372.8|2371.3|2373.04|2371.54|2372.55|2371.05|0
1629941400000|2021-08-26 01:30:00|2372.81|2371.31|2371.3|2369.8|2373.04|2371.54|2371.28|2369.78|0
1629941700000|2021-08-26 01:35:00|2371.28|2369.78|2372.74|2371.24|2372.75|2371.25|2371.02|2369.52|0
1629942000000|2021-08-26 01:40:00|2372.77|2371.27|2372.33|2370.83|2372.84|2371.34|2372.22|2370.72|0
1629942300000|2021-08-26 01:45:00|2372.37|2370.87|2373.1|2371.6|2373.23|2371.73|2372.33|2370.83|0
1629942600000|2021-08-26 01:50:00|2373.06|2371.56|2373.49|2371.99|2374.24|2372.74|2372.98|2371.48|0
1629942900000|2021-08-26 01:55:00|2373.47|2371.97|2372.51|2371.01|2373.49|2371.99|2372.51|2371.01|0
1629943200000|2021-08-26 02:00:00|2372.52|2371.02|2371.54|2370.04|2372.88|2371.38|2371.39|2369.89|0
1629943500000|2021-08-26 02:05:00|2371.5|2370|2371.22|2369.72|2371.73|2370.23|2370.97|2369.47|0
1629943800000|2021-08-26 02:10:00|2371.19|2369.69|2371.7|2370.2|2371.97|2370.47|2370.98|2369.48|0
1629944100000|2021-08-26 02:15:00|2371.72|2370.22|2370.97|2369.47|2371.95|2370.45|2370.97|2369.47|0
1629944400000|2021-08-26 02:20:00|2370.98|2369.48|2370.72|2369.22|2371.23|2369.73|2370.59|2369.09|0
1629944700000|2021-08-26 02:25:00|2370.69|2369.19|2370.33|2368.83|2370.98|2369.48|2370.23|2368.73|0
1629945000000|2021-08-26 02:30:00|2370.37|2368.87|2370.29|2368.79|2370.48|2368.98|2369.76|2368.26|0
1629945300000|2021-08-26 02:35:00|2370.27|2368.77|2370.27|2368.77|2370.53|2369.03|2370.03|2368.53|0
1629945600000|2021-08-26 02:40:00|2370.29|2368.79|2370.77|2369.27|2370.77|2369.27|2369.8|2368.3|0
1629945900000|2021-08-26 02:45:00|2370.7|2369.2|2371.51|2370.01|2371.62|2370.12|2370.54|2369.04|0
1629946200000|2021-08-26 02:50:00|2371.54|2370.04|2371.5|2370|2371.76|2370.26|2371.03|2369.53|0
1629946500000|2021-08-26 02:55:00|2371.47|2369.97|2371.78|2370.28|2371.99|2370.49|2371.37|2369.87|0
1629946800000|2021-08-26 03:00:00|2371.76|2370.26|2371.27|2369.77|2372.01|2370.51|2371.04|2369.54|0
1629947100000|2021-08-26 03:05:00|2371.24|2369.74|2371.02|2369.52|2371.52|2370.02|2371.02|2369.52|0
1629947400000|2021-08-26 03:10:00|2371|2369.5|2370.04|2368.54|2371.02|2369.52|2370.02|2368.52|0
1629947700000|2021-08-26 03:15:00|2370.02|2368.52|2370.32|2368.82|2370.53|2369.03|2369.79|2368.29|0
1629948000000|2021-08-26 03:20:00|2370.39|2368.89|2370.54|2369.04|2370.54|2369.04|2369.81|2368.31|0
1629948300000|2021-08-26 03:25:00|2370.64|2369.14|2371.28|2369.78|2371.28|2369.78|2370.54|2369.04|0
1629948600000|2021-08-26 03:30:00|2371.24|2369.74|2371.06|2369.56|2371.29|2369.79|2370.81|2369.31|0
1629948900000|2021-08-26 03:35:00|2371.07|2369.57|2371.8|2370.3|2371.81|2370.31|2371.07|2369.57|0
1629949200000|2021-08-26 03:40:00|2371.76|2370.26|2371.42|2369.92|2371.8|2370.3|2371.3|2369.8|0
1629949500000|2021-08-26 03:45:00|2371.4|2369.9|2371.13|2369.63|2371.55|2370.05|2371.05|2369.55|0
1629949800000|2021-08-26 03:50:00|2371.1|2369.6|2371.15|2369.65|2371.29|2369.79|2371.02|2369.52|0
1629950100000|2021-08-26 03:55:00|2371.11|2369.61|2371.4|2369.9|2371.55|2370.05|2371.05|2369.55|0
1629950400000|2021-08-26 04:00:00|2371.37|2369.87|2371.3|2369.8|2371.54|2370.04|2371.05|2369.55|0
1629950700000|2021-08-26 04:05:00|2371.29|2369.79|2371.55|2370.05|2371.55|2370.05|2371.29|2369.79|0
1629951000000|2021-08-26 04:10:00|2371.51|2370.01|2371.56|2370.06|2371.81|2370.31|2371.4|2369.9|0
1629951300000|2021-08-26 04:15:00|2371.5|2370|2371.77|2370.27|2371.77|2370.27|2371.37|2369.87|0
1629951600000|2021-08-26 04:20:00|2371.73|2370.23|2371.54|2370.04|2371.78|2370.28|2371.39|2369.89|0
1629951900000|2021-08-26 04:25:00|2371.53|2370.03|2371.54|2370.04|2371.54|2370.04|2371.52|2370.02|0
1629952200000|2021-08-26 04:30:00|2371.55|2370.05|2371.8|2370.3|2371.81|2370.31|2371.55|2370.05|0
1629952500000|2021-08-26 04:35:00|2371.81|2370.31|2371.57|2370.07|2371.81|2370.31|2371.55|2370.05|0
1629952800000|2021-08-26 04:40:00|2371.58|2370.08|2371.65|2370.15|2371.81|2370.31|2371.55|2370.05|0
1629953100000|2021-08-26 04:45:00|2371.62|2370.12|2371.54|2370.04|2371.62|2370.12|2371.29|2369.79|0
1629953400000|2021-08-26 04:50:00|2371.55|2370.05|2371.4|2369.9|2371.78|2370.28|2371.28|2369.78|0
1629953700000|2021-08-26 04:55:00|2371.38|2369.88|2371.15|2369.65|2371.4|2369.9|2371.02|2369.52|0
1629954000000|2021-08-26 05:00:00|2371.12|2369.62|2371.04|2369.54|2371.56|2370.06|2370.81|2369.31|0
1629954300000|2021-08-26 05:05:00|2370.97|2369.47|2371.47|2369.97|2371.62|2370.12|2370.81|2369.31|0
1629954600000|2021-08-26 05:10:00|2371.44|2369.94|2371.67|2370.17|2371.82|2370.32|2371.35|2369.85|0
1629954900000|2021-08-26 05:15:00|2371.69|2370.19|2371.85|2370.35|2371.85|2370.35|2371.34|2369.84|0
1629955200000|2021-08-26 05:20:00|2371.83|2370.33|2372.65|2371.15|2372.9|2371.4|2371.83|2370.33|0
1629955500000|2021-08-26 05:25:00|2372.67|2371.17|2372.42|2370.92|2372.67|2371.17|2372.16|2370.66|0
1629955800000|2021-08-26 05:30:00|2372.39|2370.89|2371.93|2370.43|2372.39|2370.89|2371.7|2370.2|0
1629956100000|2021-08-26 05:35:00|2371.92|2370.42|2371.93|2370.43|2372.19|2370.69|2371.69|2370.19|0
1629956400000|2021-08-26 05:40:00|2371.97|2370.47|2372.46|2370.96|2372.46|2370.96|2371.93|2370.43|0
1629956700000|2021-08-26 05:45:00|2372.43|2370.93|2372.46|2370.96|2372.71|2371.21|2372.22|2370.72|0
1629957000000|2021-08-26 05:50:00|2372.43|2370.93|2371.81|2370.31|2372.43|2370.93|2371.79|2370.29|0
1629957300000|2021-08-26 05:55:00|2371.74|2370.24|2371.81|2370.31|2372.04|2370.54|2371.44|2369.94|0
1629957600000|2021-08-26 06:00:00|2371.85|2370.35|2371.95|2370.45|2372.04|2370.54|2370.27|2368.77|0
1629957900000|2021-08-26 06:05:00|2371.91|2370.41|2369.65|2368.15|2371.95|2370.45|2369.64|2368.14|0
1629958200000|2021-08-26 06:10:00|2369.61|2368.11|2368.97|2367.47|2369.61|2368.11|2368.66|2367.16|0
1629958500000|2021-08-26 06:15:00|2369.01|2367.51|2369.68|2368.18|2369.89|2368.39|2368.63|2367.13|0
1629958800000|2021-08-26 06:20:00|2369.66|2368.16|2368.36|2366.86|2369.91|2368.41|2368.34|2366.84|0
1629959100000|2021-08-26 06:25:00|2368.29|2366.79|2368.79|2367.29|2369.09|2367.59|2368.12|2366.62|0
1629959400000|2021-08-26 06:30:00|2368.75|2367.25|2368.89|2367.49|2369.19|2367.69|2367.89|2366.49|6
1629959700000|2021-08-26 06:35:00|2369.02|2367.62|2367.52|2366.12|2369.02|2367.62|2367.27|2365.87|8
1629960000000|2021-08-26 06:40:00|2367.64|2366.24|2367.02|2365.62|2367.64|2366.24|2366.39|2364.99|15
1629960300000|2021-08-26 06:45:00|2366.89|2365.49|2367.02|2365.62|2367.27|2365.87|2366.89|2365.49|11
1629960600000|2021-08-26 06:50:00|2367.14|2365.74|2366.77|2365.37|2367.27|2365.87|2366.64|2365.24|6
1629960900000|2021-08-26 06:55:00|2367.06|2365.56|2367.74|2366.24|2368.25|2366.75|2366.82|2365.32|0
1629961200000|2021-08-26 07:00:00|2367.67|2366.17|2367.44|2366.94|2369.32|2368.82|2364.19|2363.69|2304
1629961500000|2021-08-26 07:05:00|2367.57|2367.07|2362.69|2362.19|2367.57|2367.07|2362.69|2362.19|1720
1629961800000|2021-08-26 07:10:00|2362.82|2362.32|2364.07|2363.57|2365.32|2364.82|2361.07|2360.57|1213
1629962100000|2021-08-26 07:15:00|2364.19|2363.69|2367.32|2366.82|2367.57|2367.07|2363.07|2362.57|988
1629962400000|2021-08-26 07:20:00|2367.19|2366.69|2365.32|2364.82|2367.32|2366.82|2363.07|2362.57|932
1629962700000|2021-08-26 07:25:00|2365.19|2364.69|2368.82|2368.32|2370.07|2369.57|2365.07|2364.57|1017
1629963000000|2021-08-26 07:30:00|2368.69|2368.19|2370.57|2370.07|2372.44|2371.94|2368.57|2368.07|959
1629963300000|2021-08-26 07:35:00|2370.44|2369.94|2369.44|2368.94|2372.32|2371.82|2369.07|2368.57|847
1629963600000|2021-08-26 07:40:00|2369.56|2369.06|2369.93|2369.43|2371.56|2371.06|2368.06|2367.56|862
1629963900000|2021-08-26 07:45:00|2369.81|2369.31|2368.56|2368.06|2370.81|2370.31|2367.56|2367.06|854
1629964200000|2021-08-26 07:50:00|2368.43|2367.93|2365.81|2365.31|2369.56|2369.06|2365.81|2365.31|840
1629964500000|2021-08-26 07:55:00|2365.93|2365.43|2368.56|2368.06|2369.81|2369.31|2364.93|2364.43|637
1629964800000|2021-08-26 08:00:00|2368.68|2368.18|2369.56|2369.06|2371.31|2370.81|2368.31|2367.81|561
1629965100000|2021-08-26 08:05:00|2369.43|2368.93|2370.06|2369.56|2370.06|2369.56|2368.31|2367.81|573
1629965400000|2021-08-26 08:10:00|2369.81|2369.31|2370.31|2369.81|2371.31|2370.81|2369.56|2369.06|315
1629965700000|2021-08-26 08:15:00|2370.18|2369.68|2369.31|2368.81|2371.31|2370.81|2369.31|2368.81|347
1629966000000|2021-08-26 08:20:00|2369.06|2368.56|2370.68|2370.18|2372.06|2371.56|2368.93|2368.43|434
1629966300000|2021-08-26 08:25:00|2370.56|2370.06|2370.56|2370.06|2371.06|2370.56|2369.56|2369.06|411
1629966600000|2021-08-26 08:30:00|2370.68|2370.18|2372.31|2371.81|2372.56|2372.06|2370.68|2370.18|435
1629966900000|2021-08-26 08:35:00|2372.43|2371.93|2371.81|2371.31|2374.56|2374.06|2371.81|2371.31|557
1629967200000|2021-08-26 08:40:00|2371.56|2371.06|2372.06|2371.56|2372.43|2371.93|2370.81|2370.31|243
1629967500000|2021-08-26 08:45:00|2372.31|2371.81|2371.81|2371.31|2372.81|2372.31|2371.31|2370.81|303
1629967800000|2021-08-26 08:50:00|2371.68|2371.18|2371.81|2371.31|2372.06|2371.56|2370.56|2370.06|214
1629968100000|2021-08-26 08:55:00|2371.56|2371.06|2369.81|2369.31|2371.56|2371.06|2369.31|2368.81|624
1629968400000|2021-08-26 09:00:00|2369.93|2369.43|2365.06|2364.56|2370.06|2369.56|2364.56|2364.06|512
1629968700000|2021-08-26 09:05:00|2364.93|2364.43|2366.18|2365.68|2367.56|2367.06|2364.43|2363.93|769
1629969000000|2021-08-26 09:10:00|2366.06|2365.56|2367.81|2367.31|2368.06|2367.56|2365.93|2365.43|306
1629969300000|2021-08-26 09:15:00|2367.68|2367.18|2368.31|2367.81|2368.93|2368.43|2367.31|2366.81|196
1629969600000|2021-08-26 09:20:00|2368.18|2367.68|2366.81|2366.31|2368.31|2367.81|2366.56|2366.06|267
1629969900000|2021-08-26 09:25:00|2366.68|2366.18|2367.18|2366.68|2368.31|2367.81|2366.56|2366.06|281
1629970200000|2021-08-26 09:30:00|2367.31|2366.81|2365.56|2365.06|2367.31|2366.81|2364.81|2364.31|367
1629970500000|2021-08-26 09:35:00|2365.68|2365.18|2364.81|2364.31|2366.56|2366.06|2364.31|2363.81|592
1629970800000|2021-08-26 09:40:00|2364.93|2364.43|2365.31|2364.81|2365.93|2365.43|2364.06|2363.56|194
1629971100000|2021-08-26 09:45:00|2365.06|2364.56|2365.43|2364.93|2366.06|2365.56|2364.93|2364.43|230
1629971400000|2021-08-26 09:50:00|2365.31|2364.81|2365.06|2364.56|2365.81|2365.31|2363.56|2363.06|313
1629971700000|2021-08-26 09:55:00|2365.31|2364.81|2364.56|2364.06|2366.06|2365.56|2364.06|2363.56|233
1629972000000|2021-08-26 10:00:00|2364.43|2363.93|2365.81|2365.31|2367.18|2366.68|2364.18|2363.68|421
1629972300000|2021-08-26 10:05:00|2365.68|2365.18|2363.81|2363.31|2366.06|2365.56|2363.68|2363.18|284
1629972600000|2021-08-26 10:10:00|2363.68|2363.18|2362.93|2362.43|2363.93|2363.43|2362.56|2362.06|327
1629972900000|2021-08-26 10:15:00|2362.81|2362.31|2364.18|2363.68|2364.31|2363.81|2362.81|2362.31|368
1629973200000|2021-08-26 10:20:00|2364.06|2363.56|2364.56|2364.06|2365.06|2364.56|2364.06|2363.56|230
1629973500000|2021-08-26 10:25:00|2364.43|2363.93|2364.81|2364.31|2365.56|2365.06|2364.31|2363.81|230
1629973800000|2021-08-26 10:30:00|2364.93|2364.43|2363.43|2362.93|2365.81|2365.31|2363.31|2362.81|415
1629974100000|2021-08-26 10:35:00|2363.56|2363.06|2364.68|2364.18|2365.06|2364.56|2363.43|2362.93|387
1629974400000|2021-08-26 10:40:00|2364.81|2364.31|2364.18|2363.68|2365.06|2364.56|2364.06|2363.56|197
1629974700000|2021-08-26 10:45:00|2364.31|2363.81|2364.56|2364.06|2365.06|2364.56|2364.06|2363.56|156
1629975000000|2021-08-26 10:50:00|2364.68|2364.18|2364.81|2364.31|2365.31|2364.81|2364.31|2363.81|190
1629975300000|2021-08-26 10:55:00|2364.68|2364.18|2365.56|2365.06|2365.56|2365.06|2364.31|2363.81|131
1629975600000|2021-08-26 11:00:00|2365.68|2365.18|2364.81|2364.31|2365.68|2365.18|2364.56|2364.06|140
1629975900000|2021-08-26 11:05:00|2364.68|2364.18|2364.43|2363.93|2364.81|2364.31|2364.31|2363.81|92
1629976200000|2021-08-26 11:10:00|2364.31|2363.81|2364.81|2364.31|2364.93|2364.43|2364.31|2363.81|65
1629976500000|2021-08-26 11:15:00|2364.68|2364.18|2364.68|2364.18|2364.81|2364.31|2364.18|2363.68|96
1629976800000|2021-08-26 11:20:00|2364.56|2364.06|2365.81|2365.31|2366.31|2365.81|2364.56|2364.06|186
1629977100000|2021-08-26 11:25:00|2365.93|2365.43|2365.68|2365.18|2366.31|2365.81|2365.68|2365.18|121
1629977400000|2021-08-26 11:30:00|2365.56|2365.06|2364.81|2364.31|2365.56|2365.06|2364.56|2364.06|132
1629977700000|2021-08-26 11:35:00|2364.93|2364.43|2366.31|2365.81|2366.31|2365.81|2364.81|2364.31|185
1629978000000|2021-08-26 11:40:00|2366.24|2365.74|2366.49|2365.99|2366.74|2366.24|2365.99|2365.49|121
1629978300000|2021-08-26 11:45:00|2366.61|2366.11|2366.99|2366.49|2367.61|2367.11|2365.86|2365.36|203
1629978600000|2021-08-26 11:50:00|2366.74|2366.24|2365.99|2365.49|2366.99|2366.49|2365.74|2365.24|178
1629978900000|2021-08-26 11:55:00|2366.11|2365.61|2366.74|2366.24|2367.24|2366.74|2365.99|2365.49|513
1629979200000|2021-08-26 12:00:00|2366.86|2366.36|2367.74|2367.24|2367.74|2367.24|2366.49|2365.99|162
1629979500000|2021-08-26 12:05:00|2367.61|2367.11|2367.24|2366.74|2367.86|2367.36|2366.74|2366.24|193
1629979800000|2021-08-26 12:10:00|2367.11|2366.61|2368.24|2367.74|2368.49|2367.99|2366.99|2366.49|166
1629980100000|2021-08-26 12:15:00|2368.11|2367.61|2368.11|2367.61|2368.11|2367.61|2367.49|2366.99|216
1629980400000|2021-08-26 12:20:00|2367.99|2367.49|2367.99|2367.49|2368.24|2367.74|2367.49|2366.99|132
1629980700000|2021-08-26 12:25:00|2368.11|2367.61|2367.99|2367.49|2368.74|2368.24|2367.74|2367.24|176
1629981000000|2021-08-26 12:30:00|2367.86|2367.36|2367.74|2367.24|2368.24|2367.74|2367.49|2366.99|235
1629981300000|2021-08-26 12:35:00|2367.86|2367.36|2367.74|2367.24|2368.24|2367.74|2366.99|2366.49|284
1629981600000|2021-08-26 12:40:00|2367.86|2367.36|2368.36|2367.86|2368.99|2368.49|2367.86|2367.36|241
1629981900000|2021-08-26 12:45:00|2368.49|2367.99|2369.74|2369.24|2369.74|2369.24|2368.36|2367.86|220
1629982200000|2021-08-26 12:50:00|2369.61|2369.11|2369.49|2368.99|2370.24|2369.74|2369.24|2368.74|247
1629982500000|2021-08-26 12:55:00|2369.36|2368.86|2368.24|2367.74|2369.61|2369.11|2368.24|2367.74|378
1629982800000|2021-08-26 13:00:00|2368.36|2367.86|2368.99|2368.49|2369.49|2368.99|2368.36|2367.86|122
1629983100000|2021-08-26 13:05:00|2368.86|2368.36|2370.49|2369.99|2370.49|2369.99|2368.86|2368.36|160
1629983400000|2021-08-26 13:10:00|2370.74|2370.24|2370.49|2369.99|2370.86|2370.36|2370.24|2369.74|264
1629983700000|2021-08-26 13:15:00|2370.36|2369.86|2371.49|2370.99|2371.99|2371.49|2370.24|2369.74|229
1629984000000|2021-08-26 13:20:00|2371.61|2371.11|2372.49|2371.99|2372.49|2371.99|2370.99|2370.49|238
1629984300000|2021-08-26 13:25:00|2372.36|2371.86|2370.86|2370.36|2372.36|2371.86|2370.24|2369.74|213
1629984600000|2021-08-26 13:30:00|2370.99|2370.49|2373.24|2372.74|2373.49|2372.99|2370.24|2369.74|563
1629984900000|2021-08-26 13:35:00|2372.99|2372.49|2372.86|2372.36|2373.74|2373.24|2372.74|2372.24|748
1629985200000|2021-08-26 13:40:00|2372.99|2372.49|2372.86|2372.36|2373.99|2373.49|2372.24|2371.74|480
1629985500000|2021-08-26 13:45:00|2372.99|2372.49|2373.36|2372.86|2375.36|2374.86|2372.99|2372.49|811
1629985800000|2021-08-26 13:50:00|2373.49|2372.99|2373.74|2373.24|2374.24|2373.74|2372.74|2372.24|373
1629986100000|2021-08-26 13:55:00|2373.61|2373.11|2370.74|2370.24|2373.74|2373.24|2370.24|2369.74|641
1629986400000|2021-08-26 14:00:00|2370.99|2370.49|2373.11|2372.61|2373.11|2372.61|2370.74|2370.24|586
1629986700000|2021-08-26 14:05:00|2373.24|2372.74|2373.74|2373.24|2374.24|2373.74|2372.74|2372.24|422
1629987000000|2021-08-26 14:10:00|2373.71|2373.21|2372.96|2372.46|2374.46|2373.96|2372.71|2372.21|511
1629987300000|2021-08-26 14:15:00|2372.83|2372.33|2373.08|2372.58|2373.96|2373.46|2372.21|2371.71|530
1629987600000|2021-08-26 14:20:00|2372.96|2372.46|2371.46|2370.96|2373.46|2372.96|2371.46|2370.96|459
1629987900000|2021-08-26 14:25:00|2371.33|2370.83|2370.71|2370.21|2371.33|2370.83|2365.96|2365.46|1735
1629988200000|2021-08-26 14:30:00|2370.83|2370.33|2369.96|2369.46|2372.46|2371.96|2369.08|2368.58|866
1629988500000|2021-08-26 14:35:00|2369.83|2369.33|2370.46|2369.96|2372.33|2371.83|2369.71|2369.21|650
1629988800000|2021-08-26 14:40:00|2370.33|2369.83|2369.96|2369.46|2371.46|2370.96|2368.46|2367.96|1019
1629989100000|2021-08-26 14:45:00|2370.21|2369.71|2371.46|2370.96|2372.21|2371.71|2370.08|2369.58|874
1629989400000|2021-08-26 14:50:00|2371.21|2370.71|2369.21|2368.71|2372.08|2371.58|2368.96|2368.46|909
1629989700000|2021-08-26 14:55:00|2369.33|2368.83|2370.21|2369.71|2371.96|2371.46|2369.21|2368.71|1172
1629990000000|2021-08-26 15:00:00|2370.33|2369.83|2369.21|2368.71|2370.46|2369.96|2368.21|2367.71|844
1629990300000|2021-08-26 15:05:00|2369.08|2368.58|2370.21|2369.71|2370.46|2369.96|2368.46|2367.96|488
1629990600000|2021-08-26 15:10:00|2370.08|2369.58|2372.08|2371.58|2372.21|2371.71|2369.96|2369.46|739
1629990900000|2021-08-26 15:15:00|2371.96|2371.46|2372.21|2371.71|2372.96|2372.46|2371.71|2371.21|961
1629991200000|2021-08-26 15:20:00|2372.33|2371.83|2372.38|2370.88|2373.96|2373.46|2371.46|2370.88|1018
1629991500000|2021-08-26 15:25:00|2372.42|2370.92|2372.46|2370.96|2372.98|2371.48|2371.7|2370.2|579
1629991800000|2021-08-26 15:30:00|2372.64|2371.14|2371.16|2369.76|2372.76|2371.26|2370.53|2369.13|66
1629992100000|2021-08-26 15:35:00|2371.03|2369.63|2371.78|2370.38|2372.16|2370.76|2370.53|2369.13|86
1629992400000|2021-08-26 15:40:00|2372.41|2371.01|2371.78|2370.38|2372.41|2371.01|2371.78|2370.38|15
1629992700000|2021-08-26 15:45:00|2371.41|2370.01|2371.16|2369.76|2371.66|2370.26|2370.78|2369.38|13
1629993000000|2021-08-26 15:50:00|2371.28|2369.88|2371.28|2369.88|2371.41|2370.01|2371.16|2369.76|0
1629993300000|2021-08-26 15:55:00|2371.41|2370.01|2372.08|2370.58|2372.16|2370.76|2371.41|2370.01|4
1629993600000|2021-08-26 16:00:00|2372.12|2370.62|2374.3|2372.8|2374.36|2372.86|2372.08|2370.58|0
1629993900000|2021-08-26 16:05:00|2374.33|2372.83|2373.62|2372.12|2374.33|2372.83|2373.31|2371.81|0
1629994200000|2021-08-26 16:10:00|2373.65|2372.15|2374.28|2372.78|2374.51|2373.01|2373.62|2372.12|0
1629994500000|2021-08-26 16:15:00|2374.32|2372.82|2374.09|2372.59|2374.62|2373.12|2374.09|2372.59|0
1629994800000|2021-08-26 16:20:00|2374.11|2372.61|2374.32|2372.82|2374.35|2372.85|2374.01|2372.51|0
1629995100000|2021-08-26 16:25:00|2374.28|2372.78|2373.89|2372.39|2374.58|2373.08|2373.86|2372.36|0
1629995400000|2021-08-26 16:30:00|2373.93|2372.43|2374.16|2372.66|2374.16|2372.66|2373.25|2371.75|0
1629995700000|2021-08-26 16:35:00|2374.2|2372.7|2373.92|2372.42|2374.46|2372.96|2373.74|2372.24|0
1629996000000|2021-08-26 16:40:00|2373.94|2372.44|2373.8|2372.3|2374.14|2372.64|2373.54|2372.04|0
1629996300000|2021-08-26 16:45:00|2373.84|2372.34|2373.58|2372.08|2373.99|2372.49|2373.54|2372.04|0
1629996600000|2021-08-26 16:50:00|2373.61|2372.11|2372.81|2371.31|2374.3|2372.8|2372.81|2371.31|0
1629996900000|2021-08-26 16:55:00|2372.85|2371.35|2373.61|2372.11|2373.98|2372.48|2372.76|2371.26|0
1629997200000|2021-08-26 17:00:00|2373.63|2372.13|2373.38|2371.88|2373.68|2372.18|2373|2371.5|0
1629997500000|2021-08-26 17:05:00|2373.34|2371.84|2373.19|2371.69|2373.68|2372.18|2373.12|2371.62|0
1629997800000|2021-08-26 17:10:00|2373.38|2371.88|2373.87|2372.37|2373.91|2372.41|2373.38|2371.88|0
1629998100000|2021-08-26 17:15:00|2373.91|2372.41|2372.96|2371.46|2373.91|2372.41|2372.93|2371.43|0
1629998400000|2021-08-26 17:20:00|2373|2371.5|2371.39|2369.89|2373.23|2371.73|2371.2|2369.7|0
1629998700000|2021-08-26 17:25:00|2371.43|2369.93|2371.99|2370.49|2372.1|2370.6|2371.12|2369.62|0
1629999000000|2021-08-26 17:30:00|2372.03|2370.53|2372.48|2370.98|2372.59|2371.09|2371.61|2370.11|0
1629999300000|2021-08-26 17:35:00|2372.44|2370.94|2372.78|2371.28|2372.86|2371.36|2372.22|2370.72|0
1629999600000|2021-08-26 17:40:00|2372.75|2371.25|2373.09|2371.59|2373.35|2371.85|2372.75|2371.25|0
1629999900000|2021-08-26 17:45:00|2373.12|2371.62|2372.14|2370.64|2373.12|2371.62|2372.14|2370.64|0
1630000200000|2021-08-26 17:50:00|2372.18|2370.68|2372.29|2370.79|2372.44|2370.94|2372.03|2370.53|0
1630000500000|2021-08-26 17:55:00|2372.33|2370.83|2372.33|2370.83|2373.16|2371.66|2372.33|2370.83|0
1630000800000|2021-08-26 18:00:00|2372.29|2370.79|2371.39|2369.89|2372.33|2370.83|2371.07|2369.57|0
1630001100000|2021-08-26 18:05:00|2371.43|2369.93|2369.91|2368.41|2371.69|2370.19|2369.83|2368.33|0
1630001400000|2021-08-26 18:10:00|2369.94|2368.44|2369.68|2368.18|2370.43|2368.93|2369.64|2368.14|0
1630001700000|2021-08-26 18:15:00|2369.64|2368.14|2369.49|2367.99|2370.58|2369.08|2369.49|2367.99|0
1630002000000|2021-08-26 18:20:00|2369.53|2368.03|2370.09|2368.59|2371|2369.5|2369.53|2368.03|0
1630002300000|2021-08-26 18:25:00|2370.06|2368.56|2370.55|2369.05|2370.92|2369.42|2370.02|2368.52|0
1630002600000|2021-08-26 18:30:00|2370.45|2368.95|2370.36|2368.86|2371.19|2369.69|2370.13|2368.63|0
1630002900000|2021-08-26 18:35:00|2370.41|2368.91|2370.73|2369.23|2370.96|2369.46|2369.87|2368.37|0
1630003200000|2021-08-26 18:40:00|2370.7|2369.2|2369.69|2368.19|2370.78|2369.28|2369.38|2367.88|0
1630003500000|2021-08-26 18:45:00|2369.72|2368.22|2368.86|2367.36|2370.29|2368.79|2368.78|2367.28|0
1630003800000|2021-08-26 18:50:00|2368.82|2367.32|2369.73|2368.23|2369.77|2368.27|2368.36|2366.86|0
1630004100000|2021-08-26 18:55:00|2369.69|2368.19|2368.6|2367.1|2369.77|2368.27|2368.34|2366.84|0
1630004400000|2021-08-26 19:00:00|2368.57|2367.07|2367.69|2366.19|2368.57|2367.07|2367.35|2365.85|0
1630004700000|2021-08-26 19:05:00|2367.73|2366.23|2366.79|2365.29|2367.92|2366.42|2365.92|2364.42|0
1630005000000|2021-08-26 19:10:00|2366.9|2365.4|2366.92|2365.42|2367.22|2365.72|2365.96|2364.46|0
1630005300000|2021-08-26 19:15:00|2366.95|2365.45|2369.46|2367.96|2369.56|2368.06|2366.5|2365|0
1630005600000|2021-08-26 19:20:00|2369.47|2367.97|2368.46|2366.96|2369.98|2368.48|2368.36|2366.86|0
1630005900000|2021-08-26 19:25:00|2368.5|2367|2368.12|2366.62|2368.72|2367.22|2367.52|2366.02|0
1630006200000|2021-08-26 19:30:00|2368.16|2366.66|2368.51|2367.01|2369.11|2367.61|2367.9|2366.4|0
1630006500000|2021-08-26 19:35:00|2368.58|2367.08|2367.88|2366.38|2369.65|2368.15|2367.57|2366.07|0
1630006800000|2021-08-26 19:40:00|2367.91|2366.41|2367.99|2366.49|2369.65|2368.15|2367.65|2366.15|0
1630007100000|2021-08-26 19:45:00|2367.9|2366.4|2368.37|2366.87|2369.16|2367.66|2367.08|2365.58|0
1630007400000|2021-08-26 19:50:00|2368.41|2366.91|2367.88|2366.38|2369.24|2367.74|2367.73|2366.23|0
1630007700000|2021-08-26 19:55:00|2367.91|2366.41|2367.95|2366.45|2368.41|2366.91|2367.57|2366.07|0
1630008000000|2021-08-26 20:00:00|2367.94|2366.44|2368.46|2366.96|2368.67|2367.17|2367.59|2366.09|0
1630008300000|2021-08-26 20:05:00|2368.48|2366.98|2368.04|2366.54|2368.56|2367.06|2367.73|2366.23|0
1630008600000|2021-08-26 20:10:00|2368.06|2366.56|2368.36|2366.86|2368.56|2367.06|2367.73|2366.23|0
1630008900000|2021-08-26 20:15:00|2368.34|2366.84|2368.56|2367.06|2368.67|2367.17|2368.25|2366.75|0
1630009200000|2021-08-26 20:20:00|2368.58|2367.08|2369.13|2367.63|2369.23|2367.73|2368.56|2367.06|0
1630009500000|2021-08-26 20:25:00|2369.15|2367.65|2369.13|2367.63|2369.23|2367.73|2369.13|2367.63|0
1630009800000|2021-08-26 20:30:00|2369.15|2367.65|2369.33|2367.83|2369.44|2367.94|2369.15|2367.65|0
1630010100000|2021-08-26 20:35:00|2369.35|2367.85|2369.44|2367.94|2369.54|2368.04|2369.33|2367.83|0
1630010400000|2021-08-26 20:40:00|2369.42|2367.92|2369.44|2367.94|2369.44|2367.94|2369.33|2367.83|0
1630010700000|2021-08-26 20:45:00|2369.46|2367.96|2369.42|2367.92|2369.54|2368.04|2369.42|2367.92|0
1630011000000|2021-08-26 20:50:00|2369.44|2367.94|2369.31|2367.81|2369.52|2368.02|2369.31|2367.81|0
1630011300000|2021-08-26 20:55:00|2369.33|2367.83|2369.31|2367.81|2369.42|2367.92|2369.26|2367.76|0
1630011600000|2021-08-26 21:00:00|2369.35|2367.85|2369.43|2367.93|2369.43|2367.93|2369.35|2367.85|0
1630011900000|2021-08-26 21:05:00|2369.39|2367.89|2369.35|2367.85|2369.43|2367.93|2369.26|2367.76|0
1630012200000|2021-08-26 21:10:00|2369.31|2367.81|2369.13|2367.63|2369.31|2367.81|2369.13|2367.63|0
1630012500000|2021-08-26 21:15:00|2369.26|2367.76|2369.31|2367.81|2369.35|2367.85|2369.26|2367.76|0
1630012800000|2021-08-26 21:20:00|2369.22|2367.72|2369.18|2367.68|2369.22|2367.72|2369.18|2367.68|0
1630013100000|2021-08-26 21:25:00|2369.13|2367.63|2369.18|2367.68|2369.18|2367.68|2369.13|2367.63|0
1630013400000|2021-08-26 21:30:00|2369.22|2367.72|2369.31|2367.81|2369.35|2367.85|2369.22|2367.72|0
1630013700000|2021-08-26 21:35:00|2369.26|2367.76|2369.31|2367.81|2369.31|2367.81|2369.26|2367.76|0
1630014000000|2021-08-26 21:40:00|2369.26|2367.76|2369.18|2367.68|2369.35|2367.85|2369.18|2367.68|0
1630014300000|2021-08-26 21:45:00|2369.13|2367.63|2369.13|2367.63|2369.18|2367.68|2369.13|2367.63|0
1630014600000|2021-08-26 21:50:00|2369.18|2367.68|2369.22|2367.72|2369.26|2367.76|2369.18|2367.68|0
1630014900000|2021-08-26 21:55:00|2369.26|2367.76|2369.26|2367.76|2369.26|2367.76|2369.22|2367.72|0
1630015200000|2021-08-26 22:00:00|2369.28|2367.78|2369.11|2367.61|2369.57|2368.07|2369|2367.5|0
1630015500000|2021-08-26 22:05:00|2369.1|2367.6|2369.52|2368.02|2369.63|2368.13|2369.05|2367.55|0
1630015800000|2021-08-26 22:10:00|2369.54|2368.04|2369.98|2368.48|2369.98|2368.48|2369.52|2368.02|0
1630016100000|2021-08-26 22:15:00|2370|2368.5|2369.83|2368.33|2370.09|2368.59|2369.73|2368.23|0
1630016400000|2021-08-26 22:20:00|2369.85|2368.35|2369.52|2368.02|2370.09|2368.59|2369.52|2368.02|0
1630016700000|2021-08-26 22:25:00|2369.5|2368|2369.42|2367.92|2369.5|2368|2369|2367.5|0
1630017000000|2021-08-26 22:30:00|2369.44|2367.94|2369.21|2367.71|2369.63|2368.13|2369|2367.5|0
1630017300000|2021-08-26 22:35:00|2369.19|2367.69|2369.31|2367.81|2369.31|2367.81|2369.11|2367.61|0
1630017600000|2021-08-26 22:40:00|2369.3|2367.8|2369.11|2367.61|2369.3|2367.8|2369.11|2367.61|0
1630017900000|2021-08-26 22:45:00|2369.09|2367.59|2369|2367.5|2369.09|2367.59|2369|2367.5|0
1630018200000|2021-08-26 22:50:00|2369.02|2367.52|2369.21|2367.71|2369.21|2367.71|2369.02|2367.52|0
1630018500000|2021-08-26 22:55:00|2369.2|2367.7|2369.11|2367.61|2369.2|2367.7|2369.11|2367.61|0
1630018800000|2021-08-26 23:00:00|2369.09|2367.59|2368.66|2367.16|2369.09|2367.59|2368.55|2367.05|0
1630019100000|2021-08-26 23:05:00|2368.64|2367.14|2368.35|2366.85|2368.66|2367.16|2368.35|2366.85|0
1630019400000|2021-08-26 23:10:00|2368.36|2366.86|2368.55|2367.05|2368.66|2367.16|2368.36|2366.86|0
1630019700000|2021-08-26 23:15:00|2368.54|2367.04|2368.66|2367.16|2368.66|2367.16|2368.45|2366.95|0
1630020000000|2021-08-26 23:20:00|2368.65|2367.15|2368.76|2367.26|2368.76|2367.26|2368.55|2367.05|0
1630020300000|2021-08-26 23:25:00|2368.77|2367.27|2368.76|2367.26|2368.91|2367.41|2368.76|2367.26|0
1630020600000|2021-08-26 23:30:00|2368.74|2367.24|2368.66|2367.16|2368.74|2367.24|2368.55|2367.05|0
1630020900000|2021-08-26 23:35:00|2368.65|2367.15|2368.45|2366.95|2368.76|2367.26|2368.35|2366.85|0
1630021200000|2021-08-26 23:40:00|2368.43|2366.93|2368.03|2366.53|2368.45|2366.95|2367.93|2366.43|0
1630021500000|2021-08-26 23:45:00|2368.02|2366.52|2367.58|2366.08|2368.09|2366.59|2367.58|2366.08|0
1630021800000|2021-08-26 23:50:00|2367.63|2366.13|2367.83|2366.33|2367.93|2366.43|2366.85|2365.35|0
1630022100000|2021-08-26 23:55:00|2367.84|2366.34|2367.58|2366.08|2367.93|2366.43|2367.58|2366.08|0
1630022400000|2021-08-27 00:00:00|2367.56|2366.06|2367.06|2365.56|2367.58|2366.08|2365.97|2364.47|0
1630022700000|2021-08-27 00:05:00|2367.07|2365.57|2366.48|2364.98|2367.37|2365.87|2366.39|2364.89|0
1630023000000|2021-08-27 00:10:00|2366.44|2364.94|2366.29|2364.79|2366.64|2365.14|2365.97|2364.47|0
1630023300000|2021-08-27 00:15:00|2366.27|2364.77|2364.89|2363.39|2366.29|2364.79|2364.71|2363.21|0
1630023600000|2021-08-27 00:20:00|2364.9|2363.4|2364.41|2362.91|2364.91|2363.41|2364.18|2362.68|0
1630023900000|2021-08-27 00:25:00|2364.42|2362.92|2364.22|2362.72|2364.42|2362.92|2363.58|2362.08|0
1630024200000|2021-08-27 00:30:00|2364.29|2362.79|2364.71|2363.21|2364.71|2363.21|2363.73|2362.23|0
1630024500000|2021-08-27 00:35:00|2364.69|2363.19|2365.18|2363.68|2365.2|2363.7|2364.56|2363.06|0
1630024800000|2021-08-27 00:40:00|2365.15|2363.65|2365.66|2364.16|2365.9|2364.4|2364.94|2363.44|0
1630025100000|2021-08-27 00:45:00|2365.62|2364.12|2365.66|2364.16|2365.66|2364.16|2365.17|2363.67|0
1630025400000|2021-08-27 00:50:00|2365.73|2364.23|2366.91|2365.41|2367.41|2365.91|2365.73|2364.23|0
1630025700000|2021-08-27 00:55:00|2366.92|2365.42|2367.21|2365.71|2367.45|2365.95|2366.55|2365.05|0
1630026000000|2021-08-27 01:00:00|2367.24|2365.74|2367.04|2365.54|2367.7|2366.2|2366.96|2365.46|0
1630026300000|2021-08-27 01:05:00|2367.07|2365.57|2367.28|2365.78|2367.9|2366.4|2367.07|2365.57|0
1630026600000|2021-08-27 01:10:00|2367.32|2365.82|2367.78|2366.28|2368.02|2366.52|2367.32|2365.82|0
1630026900000|2021-08-27 01:15:00|2367.79|2366.29|2368.61|2367.11|2369.33|2367.83|2367.53|2366.03|0
1630027200000|2021-08-27 01:20:00|2368.65|2367.15|2368.58|2367.08|2369.1|2367.6|2368.57|2367.07|0
1630027500000|2021-08-27 01:25:00|2368.65|2367.15|2370.08|2368.58|2370.6|2369.1|2368.65|2367.15|0
1630027800000|2021-08-27 01:30:00|2370.07|2368.57|2370.13|2368.63|2370.8|2369.3|2369.84|2368.34|0
1630028100000|2021-08-27 01:35:00|2370.19|2368.69|2370.11|2368.61|2370.57|2369.07|2369.84|2368.34|0
1630028400000|2021-08-27 01:40:00|2370.14|2368.64|2369.59|2368.09|2370.34|2368.84|2369.44|2367.94|0
1630028700000|2021-08-27 01:45:00|2369.6|2368.1|2370.11|2368.61|2370.12|2368.62|2369.46|2367.96|0
1630029000000|2021-08-27 01:50:00|2370.12|2368.62|2369.37|2367.87|2370.12|2368.62|2369.37|2367.87|0
1630029300000|2021-08-27 01:55:00|2369.44|2367.94|2369.62|2368.12|2369.86|2368.36|2369.37|2367.87|0
1630029600000|2021-08-27 02:00:00|2369.65|2368.15|2372.13|2370.63|2372.38|2370.88|2369.65|2368.15|0
1630029900000|2021-08-27 02:05:00|2372.17|2370.67|2372.47|2370.97|2372.92|2371.42|2372.17|2370.67|0
1630030200000|2021-08-27 02:10:00|2372.46|2370.96|2372.47|2370.97|2372.72|2371.22|2372.22|2370.72|0
1630030500000|2021-08-27 02:15:00|2372.46|2370.96|2372.46|2370.96|2372.57|2371.07|2371.97|2370.47|0
1630030800000|2021-08-27 02:20:00|2372.47|2370.97|2372.47|2370.97|2372.72|2371.22|2372.34|2370.84|0
1630031100000|2021-08-27 02:25:00|2372.51|2371.01|2373.35|2371.85|2373.5|2372|2372.47|2370.97|0
1630031400000|2021-08-27 02:30:00|2373.32|2371.82|2373.51|2372.01|2373.76|2372.26|2373.01|2371.51|0
1630031700000|2021-08-27 02:35:00|2373.48|2371.98|2373.02|2371.52|2373.62|2372.12|2372.63|2371.13|0
1630032000000|2021-08-27 02:40:00|2373.06|2371.56|2373.01|2371.51|2373.12|2371.62|2372.52|2371.02|0
1630032300000|2021-08-27 02:45:00|2373.02|2371.52|2372.04|2370.54|2373.02|2371.52|2372.04|2370.54|0
1630032600000|2021-08-27 02:50:00|2372.03|2370.53|2371.91|2370.41|2372.31|2370.81|2371.8|2370.3|0
1630032900000|2021-08-27 02:55:00|2371.95|2370.45|2371.29|2369.79|2372.05|2370.55|2371.29|2369.79|0
1630033200000|2021-08-27 03:00:00|2371.22|2369.72|2371.06|2369.56|2371.32|2369.82|2370.82|2369.32|0
1630033500000|2021-08-27 03:05:00|2371.13|2369.63|2371.31|2369.81|2371.42|2369.92|2371.05|2369.55|0
1630033800000|2021-08-27 03:10:00|2371.29|2369.79|2371.16|2369.66|2372.04|2370.54|2371.16|2369.66|0
1630034100000|2021-08-27 03:15:00|2371.2|2369.7|2371.31|2369.81|2371.32|2369.82|2370.57|2369.07|0
1630034400000|2021-08-27 03:20:00|2371.3|2369.8|2371.29|2369.79|2371.32|2369.82|2370.8|2369.3|0
1630034700000|2021-08-27 03:25:00|2371.26|2369.76|2371.06|2369.56|2371.55|2370.05|2371.05|2369.55|0
1630035000000|2021-08-27 03:30:00|2371.07|2369.57|2370.84|2369.34|2371.31|2369.81|2370.34|2368.84|0
1630035300000|2021-08-27 03:35:00|2370.83|2369.33|2371.09|2369.59|2371.1|2369.6|2370.69|2369.19|0
1630035600000|2021-08-27 03:40:00|2371.1|2369.6|2371.2|2369.7|2371.33|2369.83|2371.09|2369.59|0
1630035900000|2021-08-27 03:45:00|2371.16|2369.66|2371.67|2370.17|2371.81|2370.31|2371.09|2369.59|0
1630036200000|2021-08-27 03:50:00|2371.64|2370.14|2371.58|2370.08|2371.82|2370.32|2371.44|2369.94|0
1630036500000|2021-08-27 03:55:00|2371.56|2370.06|2371.07|2369.57|2371.58|2370.08|2370.84|2369.34|0
1630036800000|2021-08-27 04:00:00|2371.09|2369.59|2371.33|2369.83|2371.33|2369.83|2371.07|2369.57|0
1630037100000|2021-08-27 04:05:00|2371.29|2369.79|2371.18|2369.68|2371.33|2369.83|2371.09|2369.59|0
1630037400000|2021-08-27 04:10:00|2371.19|2369.69|2371.32|2369.82|2371.33|2369.83|2371.09|2369.59|0
1630037700000|2021-08-27 04:15:00|2371.31|2369.81|2371.56|2370.06|2371.56|2370.06|2371.31|2369.81|0
1630038000000|2021-08-27 04:20:00|2371.58|2370.08|2372.08|2370.58|2372.18|2370.68|2371.56|2370.06|0
1630038300000|2021-08-27 04:25:00|2372.07|2370.57|2371.82|2370.32|2372.18|2370.68|2371.69|2370.19|0
1630038600000|2021-08-27 04:30:00|2371.86|2370.36|2371.66|2370.16|2372.07|2370.57|2371.55|2370.05|0
1630038900000|2021-08-27 04:35:00|2371.7|2370.2|2371.42|2369.92|2371.79|2370.29|2371.4|2369.9|0
1630039200000|2021-08-27 04:40:00|2371.38|2369.88|2371.32|2369.82|2371.42|2369.92|2371.3|2369.8|0
1630039500000|2021-08-27 04:45:00|2371.33|2369.83|2371.59|2370.09|2371.59|2370.09|2371.33|2369.83|0
1630039800000|2021-08-27 04:50:00|2371.62|2370.12|2371.55|2370.05|2371.69|2370.19|2371.43|2369.93|0
1630040100000|2021-08-27 04:55:00|2371.56|2370.06|2371.82|2370.32|2371.82|2370.32|2371.55|2370.05|0
1630040400000|2021-08-27 05:00:00|2371.83|2370.33|2371.59|2370.09|2372.07|2370.57|2371.58|2370.08|0
1630040700000|2021-08-27 05:05:00|2371.58|2370.08|2370.55|2369.05|2371.59|2370.09|2370.29|2368.79|0
1630041000000|2021-08-27 05:10:00|2370.52|2369.02|2370.58|2369.08|2370.82|2369.32|2370.42|2368.92|0
1630041300000|2021-08-27 05:15:00|2370.61|2369.11|2371.05|2369.55|2371.05|2369.55|2370.43|2368.93|0
1630041600000|2021-08-27 05:20:00|2371.09|2369.59|2371.41|2369.91|2372|2370.5|2371.09|2369.59|0
1630041900000|2021-08-27 05:25:00|2371.45|2369.95|2371.34|2369.84|2371.54|2370.04|2371.08|2369.58|0
1630042200000|2021-08-27 05:30:00|2371.33|2369.83|2371.61|2370.11|2372.35|2370.85|2371.33|2369.83|0
1630042500000|2021-08-27 05:35:00|2371.6|2370.1|2370.84|2369.34|2371.61|2370.11|2370.61|2369.11|0
1630042800000|2021-08-27 05:40:00|2370.85|2369.35|2371.63|2370.13|2371.63|2370.13|2370.85|2369.35|0
1630043100000|2021-08-27 05:45:00|2371.64|2370.14|2371.35|2369.85|2371.87|2370.37|2371.12|2369.62|0
1630043400000|2021-08-27 05:50:00|2371.37|2369.87|2371.68|2370.18|2371.86|2370.36|2370.99|2369.49|0
1630043700000|2021-08-27 05:55:00|2371.59|2370.09|2372.29|2370.79|2372.31|2370.81|2371.43|2369.93|0
1630044000000|2021-08-27 06:00:00|2372.22|2370.72|2372.2|2370.7|2372.46|2370.96|2370.9|2369.4|0
1630044300000|2021-08-27 06:05:00|2372.43|2370.93|2372.67|2371.17|2372.68|2371.18|2371.92|2370.42|0
1630044600000|2021-08-27 06:10:00|2372.7|2371.2|2372.69|2371.19|2373.04|2371.54|2372.42|2370.92|0
1630044900000|2021-08-27 06:15:00|2372.7|2371.2|2372.01|2370.51|2372.95|2371.45|2371.74|2370.24|0
1630045200000|2021-08-27 06:20:00|2372|2370.5|2373.21|2371.71|2373.22|2371.72|2371.97|2370.47|0
1630045500000|2021-08-27 06:25:00|2373.17|2371.67|2373.91|2372.41|2373.93|2372.43|2372.92|2371.42|0
1630045800000|2021-08-27 06:30:00|2373.9|2372.4|2373.78|2372.38|2375.41|2374.01|2373.45|2371.95|0
1630046100000|2021-08-27 06:35:00|2373.66|2372.26|2371.53|2370.13|2373.78|2372.38|2371.16|2369.76|1
1630046400000|2021-08-27 06:40:00|2371.41|2370.01|2372.66|2371.26|2373.28|2371.88|2371.03|2369.63|12
1630046700000|2021-08-27 06:45:00|2372.53|2371.13|2372.03|2370.63|2372.66|2371.26|2372.03|2370.63|0
1630047000000|2021-08-27 06:50:00|2371.91|2370.51|2372.53|2371.13|2372.53|2371.13|2371.66|2370.26|9
1630047300000|2021-08-27 06:55:00|2372.58|2371.08|2370.75|2369.25|2372.58|2371.08|2370.75|2369.25|0
1630047600000|2021-08-27 07:00:00|2370.71|2369.21|2364.96|2364.46|2373.96|2373.46|2363.96|2363.46|3016
1630047900000|2021-08-27 07:05:00|2364.83|2364.33|2365.33|2364.83|2368.08|2367.58|2363.96|2363.46|1342
1630048200000|2021-08-27 07:10:00|2365.21|2364.71|2367.33|2366.83|2368.21|2367.71|2365.08|2364.58|790
1630048500000|2021-08-27 07:15:00|2367.21|2366.71|2369.96|2369.46|2370.21|2369.71|2365.96|2365.46|764
1630048800000|2021-08-27 07:20:00|2369.83|2369.33|2370.71|2370.21|2371.21|2370.71|2369.21|2368.71|801
1630049100000|2021-08-27 07:25:00|2370.83|2370.33|2372.21|2371.71|2372.71|2372.21|2370.46|2369.96|742
1630049400000|2021-08-27 07:30:00|2372.46|2371.96|2373.21|2372.71|2373.46|2372.96|2370.58|2370.08|632
1630049700000|2021-08-27 07:35:00|2373.33|2372.83|2371.71|2371.21|2373.71|2373.21|2370.71|2370.21|724
1630050000000|2021-08-27 07:40:00|2371.72|2371.22|2371.22|2370.72|2372.22|2371.72|2370.47|2369.97|466
1630050300000|2021-08-27 07:45:00|2371.34|2370.84|2369.22|2368.72|2371.34|2370.84|2368.97|2368.47|493
1630050600000|2021-08-27 07:50:00|2369.34|2368.84|2368.72|2368.22|2369.59|2369.09|2368.47|2367.97|503
1630050900000|2021-08-27 07:55:00|2368.59|2368.09|2368.47|2367.97|2368.84|2368.34|2367.59|2367.09|344
1630051200000|2021-08-27 08:00:00|2368.59|2368.09|2370.22|2369.72|2370.47|2369.97|2368.47|2367.97|488
1630051500000|2021-08-27 08:05:00|2369.97|2369.47|2368.84|2368.34|2369.97|2369.47|2367.09|2366.59|556
1630051800000|2021-08-27 08:10:00|2368.72|2368.22|2371.22|2370.72|2371.72|2371.22|2368.47|2367.97|658
1630052100000|2021-08-27 08:15:00|2371.34|2370.84|2370.72|2370.22|2371.97|2371.47|2370.47|2369.97|250
1630052400000|2021-08-27 08:20:00|2370.59|2370.09|2370.22|2369.72|2370.97|2370.47|2369.97|2369.47|229
1630052700000|2021-08-27 08:25:00|2370.09|2369.59|2368.72|2368.22|2370.22|2369.72|2367.97|2367.47|337
1630053000000|2021-08-27 08:30:00|2368.59|2368.09|2368.72|2368.22|2369.84|2369.34|2368.47|2367.97|305
1630053300000|2021-08-27 08:35:00|2368.84|2368.34|2368.97|2368.47|2370.22|2369.72|2368.47|2367.97|202
1630053600000|2021-08-27 08:40:00|2369.09|2368.59|2370.22|2369.72|2370.72|2370.22|2369.09|2368.59|151
1630053900000|2021-08-27 08:45:00|2370.34|2369.84|2369.97|2369.47|2371.47|2370.97|2369.47|2368.97|278
1630054200000|2021-08-27 08:50:00|2369.84|2369.34|2369.72|2369.22|2369.97|2369.47|2368.97|2368.47|209
1630054500000|2021-08-27 08:55:00|2369.97|2369.47|2370.97|2370.47|2370.97|2370.47|2369.47|2368.97|184
1630054800000|2021-08-27 09:00:00|2371.09|2370.59|2369.84|2369.34|2371.34|2370.84|2369.72|2369.22|272
1630055100000|2021-08-27 09:05:00|2369.97|2369.47|2369.72|2369.22|2370.97|2370.47|2369.47|2368.97|197
1630055400000|2021-08-27 09:10:00|2369.59|2369.09|2370.97|2370.47|2371.09|2370.59|2368.97|2368.47|135
1630055700000|2021-08-27 09:15:00|2370.84|2370.34|2369.97|2369.47|2371.34|2370.84|2369.97|2369.47|225
1630056000000|2021-08-27 09:20:00|2370.09|2369.59|2369.47|2368.97|2370.22|2369.72|2369.22|2368.72|168
1630056300000|2021-08-27 09:25:00|2369.34|2368.84|2370.72|2370.22|2370.72|2370.22|2369.22|2368.72|182
1630056600000|2021-08-27 09:30:00|2370.47|2369.97|2370.22|2369.72|2370.72|2370.22|2369.97|2369.47|147
1630056900000|2021-08-27 09:35:00|2370.34|2369.84|2370.47|2369.97|2370.72|2370.22|2369.97|2369.47|132
1630057200000|2021-08-27 09:40:00|2370.72|2370.22|2371.34|2370.84|2371.47|2370.97|2370.72|2370.22|132
1630057500000|2021-08-27 09:45:00|2371.47|2370.97|2371.22|2370.72|2371.97|2371.47|2370.97|2370.47|224
1630057800000|2021-08-27 09:50:00|2371.09|2370.59|2370.59|2370.09|2371.97|2371.47|2370.47|2369.97|172
1630058100000|2021-08-27 09:55:00|2370.72|2370.22|2369.97|2369.47|2370.84|2370.34|2369.72|2369.22|232
1630058400000|2021-08-27 10:00:00|2369.84|2369.34|2371.22|2370.72|2371.34|2370.84|2369.59|2369.09|241
1630058700000|2021-08-27 10:05:00|2371.09|2370.59|2370.97|2370.47|2371.72|2371.22|2370.97|2370.47|177
1630059000000|2021-08-27 10:10:00|2371.09|2370.59|2371.09|2370.59|2371.47|2370.97|2370.72|2370.22|224
1630059300000|2021-08-27 10:15:00|2371.22|2370.72|2371.09|2370.59|2371.22|2370.72|2370.47|2369.97|72
1630059600000|2021-08-27 10:20:00|2370.97|2370.47|2370.97|2370.47|2371.47|2370.97|2370.72|2370.22|204
1630059900000|2021-08-27 10:25:00|2370.84|2370.34|2370.97|2370.47|2371.59|2371.09|2370.47|2369.97|275
1630060200000|2021-08-27 10:30:00|2370.84|2370.34|2370.47|2369.97|2371.47|2370.97|2370.47|2369.97|94
1630060500000|2021-08-27 10:35:00|2370.59|2370.09|2371.47|2370.97|2371.47|2370.97|2370.22|2369.72|128
1630060800000|2021-08-27 10:40:00|2371.22|2370.72|2371.72|2371.22|2371.97|2371.47|2371.22|2370.72|100
1630061100000|2021-08-27 10:45:00|2371.47|2370.97|2372.22|2371.72|2372.22|2371.72|2371.22|2370.72|144
1630061400000|2021-08-27 10:50:00|2372.09|2371.59|2372.47|2371.97|2372.97|2372.47|2371.97|2371.47|153
1630061700000|2021-08-27 10:55:00|2372.59|2372.09|2371.22|2370.72|2372.72|2372.22|2370.97|2370.47|212
1630062000000|2021-08-27 11:00:00|2371.09|2370.59|2370.97|2370.47|2371.47|2370.97|2370.97|2370.47|148
1630062300000|2021-08-27 11:05:00|2371.09|2370.59|2370.97|2370.47|2371.47|2370.97|2370.72|2370.22|91
1630062600000|2021-08-27 11:10:00|2370.84|2370.34|2371.84|2371.34|2371.84|2371.34|2370.22|2369.72|210
1630062900000|2021-08-27 11:15:00|2371.97|2371.47|2370.47|2369.97|2371.97|2371.47|2370.47|2369.97|134
1630063200000|2021-08-27 11:20:00|2370.34|2369.84|2370.72|2370.22|2370.72|2370.22|2369.72|2369.22|139
1630063500000|2021-08-27 11:25:00|2370.59|2370.09|2370.59|2370.09|2371.22|2370.72|2370.47|2369.97|103
1630063800000|2021-08-27 11:30:00|2370.47|2369.97|2369.84|2369.34|2370.72|2370.22|2369.72|2369.22|82
1630064100000|2021-08-27 11:35:00|2369.97|2369.47|2368.72|2368.22|2369.97|2369.47|2368.47|2367.97|199
1630064400000|2021-08-27 11:40:00|2368.61|2368.11|2368.11|2367.61|2368.86|2368.36|2367.86|2367.36|120
1630064700000|2021-08-27 11:45:00|2367.98|2367.48|2367.48|2366.98|2368.11|2367.61|2367.23|2366.73|217
1630065000000|2021-08-27 11:50:00|2367.36|2366.86|2367.86|2367.36|2367.86|2367.36|2367.23|2366.73|120
1630065300000|2021-08-27 11:55:00|2367.98|2367.48|2367.86|2367.36|2368.36|2367.86|2367.36|2366.86|115
1630065600000|2021-08-27 12:00:00|2367.73|2367.23|2368.36|2367.86|2368.61|2368.11|2367.61|2367.11|220
1630065900000|2021-08-27 12:05:00|2368.23|2367.73|2368.11|2367.61|2368.61|2368.11|2368.11|2367.61|164
1630066200000|2021-08-27 12:10:00|2367.86|2367.36|2367.73|2367.23|2368.11|2367.61|2367.61|2367.11|153
1630066500000|2021-08-27 12:15:00|2367.86|2367.36|2367.61|2367.11|2368.11|2367.61|2367.23|2366.73|155
1630066800000|2021-08-27 12:20:00|2367.73|2367.23|2367.86|2367.36|2368.11|2367.61|2367.48|2366.98|134
1630067100000|2021-08-27 12:25:00|2367.98|2367.48|2367.36|2366.86|2368.11|2367.61|2367.36|2366.86|169
1630067400000|2021-08-27 12:30:00|2367.48|2366.98|2367.61|2367.11|2368.11|2367.61|2367.11|2366.61|174
1630067700000|2021-08-27 12:35:00|2367.48|2366.98|2367.98|2367.48|2368.36|2367.86|2367.48|2366.98|187
1630068000000|2021-08-27 12:40:00|2368.11|2367.61|2367.11|2366.61|2368.23|2367.73|2367.11|2366.61|212
1630068300000|2021-08-27 12:45:00|2366.86|2366.36|2366.73|2366.23|2367.11|2366.61|2366.23|2365.73|337
1630068600000|2021-08-27 12:50:00|2366.86|2366.36|2366.23|2365.73|2367.11|2366.61|2365.86|2365.36|309
1630068900000|2021-08-27 12:55:00|2366.11|2365.61|2366.11|2365.61|2366.61|2366.11|2366.11|2365.61|189
1630069200000|2021-08-27 13:00:00|2365.86|2365.36|2365.61|2365.11|2366.48|2365.98|2365.48|2364.98|358
1630069500000|2021-08-27 13:05:00|2365.73|2365.23|2366.86|2366.36|2367.36|2366.86|2365.73|2365.23|355
1630069800000|2021-08-27 13:10:00|2366.98|2366.48|2367.36|2366.86|2367.86|2367.36|2366.86|2366.36|264
1630070100000|2021-08-27 13:15:00|2367.23|2366.73|2367.61|2367.11|2367.86|2367.36|2366.98|2366.48|194
1630070400000|2021-08-27 13:20:00|2367.36|2366.86|2367.11|2366.61|2368.36|2367.86|2366.86|2366.36|210
1630070700000|2021-08-27 13:25:00|2367.36|2366.86|2366.98|2366.48|2367.36|2366.86|2366.61|2366.11|234
1630071000000|2021-08-27 13:30:00|2367.11|2366.61|2367.98|2367.48|2368.11|2367.61|2366.61|2366.11|552
1630071300000|2021-08-27 13:35:00|2367.86|2367.36|2367.61|2367.11|2368.61|2368.11|2367.36|2366.86|645
1630071600000|2021-08-27 13:40:00|2367.73|2367.23|2370.61|2370.11|2370.61|2370.11|2367.73|2367.23|728
1630071900000|2021-08-27 13:45:00|2370.86|2370.36|2369.11|2368.61|2371.48|2370.98|2368.86|2368.36|904
1630072200000|2021-08-27 13:50:00|2369.23|2368.73|2369.61|2369.11|2370.61|2370.11|2368.86|2368.36|467
1630072500000|2021-08-27 13:55:00|2369.73|2369.23|2372.61|2372.11|2372.73|2372.23|2369.36|2368.86|753
1630072800000|2021-08-27 14:00:00|2372.73|2372.23|2373.36|2372.86|2373.36|2372.86|2370.11|2369.61|1410
1630073100000|2021-08-27 14:05:00|2373.23|2372.73|2370.86|2370.36|2373.61|2373.11|2370.86|2370.36|662
1630073400000|2021-08-27 14:10:00|2370.84|2370.34|2372.09|2371.59|2373.09|2372.59|2370.59|2370.09|810
1630073700000|2021-08-27 14:15:00|2372.25|2371.75|2374|2373.5|2374|2373.5|2372|2371.5|762
1630074000000|2021-08-27 14:20:00|2374.25|2373.75|2376|2375.5|2376.25|2375.75|2374|2373.5|1039
1630074300000|2021-08-27 14:25:00|2376.25|2375.75|2375.12|2374.62|2376.25|2375.75|2373.87|2373.37|868
1630074600000|2021-08-27 14:30:00|2375|2374.5|2375.25|2374.75|2376|2375.5|2374.75|2374.25|675
1630074900000|2021-08-27 14:35:00|2375.37|2374.87|2373.25|2372.75|2375.5|2375|2373.25|2372.75|561
1630075200000|2021-08-27 14:40:00|2373|2372.5|2371.87|2371.37|2373|2372.5|2371.75|2371.25|492
1630075500000|2021-08-27 14:45:00|2371.75|2371.25|2373.25|2372.75|2373.75|2373.25|2371.75|2371.25|583
1630075800000|2021-08-27 14:50:00|2373.37|2372.87|2373.75|2373.25|2374.5|2374|2373.25|2372.75|827
1630076100000|2021-08-27 14:55:00|2374|2373.5|2374.87|2374.37|2375.25|2374.75|2374|2373.5|770
1630076400000|2021-08-27 15:00:00|2374.75|2374.25|2374.75|2374.25|2374.87|2374.37|2374|2373.5|770
1630076700000|2021-08-27 15:05:00|2375|2374.5|2375.25|2374.75|2375.5|2375|2374.75|2374.25|958
1630077000000|2021-08-27 15:10:00|2375.37|2374.87|2375.25|2374.75|2375.5|2375|2374.5|2374|998
1630077300000|2021-08-27 15:15:00|2375|2374.5|2375.25|2374.75|2375.25|2374.75|2373.75|2373.25|1019
1630077600000|2021-08-27 15:20:00|2375.37|2374.87|2375.91|2374.41|2376.25|2375.75|2374.5|2374|1570
1630077900000|2021-08-27 15:25:00|2375.94|2374.44|2375.11|2373.61|2376.25|2374.75|2374.73|2373.23|588
1630078200000|2021-08-27 15:30:00|2375.07|2373.57|2375.95|2374.55|2376.7|2375.3|2374.07|2372.67|280
1630078500000|2021-08-27 15:35:00|2376.07|2374.67|2376.2|2374.8|2376.57|2375.17|2376.07|2374.67|36
1630078800000|2021-08-27 15:40:00|2376.07|2374.67|2377.2|2375.8|2377.2|2375.8|2375.95|2374.55|16
1630079100000|2021-08-27 15:45:00|2376.82|2375.42|2377.32|2375.92|2377.57|2376.17|2376.82|2375.42|24
1630079400000|2021-08-27 15:50:00|2377.2|2375.8|2378.45|2377.05|2378.45|2377.05|2377.2|2375.8|66
1630079700000|2021-08-27 15:55:00|2378.57|2377.17|2380.33|2378.83|2380.45|2379.05|2377.32|2375.92|46
1630080000000|2021-08-27 16:00:00|2380.37|2378.87|2379.72|2378.22|2380.77|2379.27|2379.69|2378.19|0
1630080300000|2021-08-27 16:05:00|2379.76|2378.26|2379.83|2378.33|2379.95|2378.45|2379|2377.5|0
1630080600000|2021-08-27 16:10:00|2379.79|2378.29|2379.38|2377.88|2379.8|2378.3|2379.34|2377.84|0
1630080900000|2021-08-27 16:15:00|2379.57|2378.07|2378.69|2377.19|2379.65|2378.15|2378.6|2377.1|0
1630081200000|2021-08-27 16:20:00|2378.73|2377.23|2379.51|2378.01|2379.51|2378.01|2378.47|2376.97|0
1630081500000|2021-08-27 16:25:00|2379.55|2378.05|2379.19|2377.69|2379.55|2378.05|2379.08|2377.58|0
1630081800000|2021-08-27 16:30:00|2379.23|2377.73|2378.87|2377.37|2379.49|2377.99|2378.79|2377.29|0
1630082100000|2021-08-27 16:35:00|2378.91|2377.41|2379.52|2378.02|2379.58|2378.08|2378.55|2377.05|0
1630082400000|2021-08-27 16:40:00|2379.48|2377.98|2378.77|2377.27|2379.52|2378.02|2378.58|2377.08|0
1630082700000|2021-08-27 16:45:00|2378.78|2377.28|2378.65|2377.15|2379.07|2377.57|2378.54|2377.04|0
1630083000000|2021-08-27 16:50:00|2378.69|2377.19|2378.95|2377.45|2378.95|2377.45|2378.42|2376.92|0
1630083300000|2021-08-27 16:55:00|2378.99|2377.49|2379.08|2377.58|2379.08|2377.58|2378.8|2377.3|0
1630083600000|2021-08-27 17:00:00|2379.27|2377.77|2379.43|2377.93|2379.61|2378.11|2379|2377.5|0
1630083900000|2021-08-27 17:05:00|2379.47|2377.97|2379.4|2377.9|2379.51|2378.01|2379.06|2377.56|0
1630084200000|2021-08-27 17:10:00|2379.58|2378.08|2379.58|2378.08|2379.66|2378.16|2379.32|2377.82|0
1630084500000|2021-08-27 17:15:00|2379.4|2377.9|2379.36|2377.86|2379.58|2378.08|2379.09|2377.59|0
1630084800000|2021-08-27 17:20:00|2379.4|2377.9|2379.77|2378.27|2380|2378.5|2379.36|2377.86|0
1630085100000|2021-08-27 17:25:00|2379.73|2378.23|2379.66|2378.16|2379.96|2378.46|2379.47|2377.97|0
1630085400000|2021-08-27 17:30:00|2379.7|2378.2|2379.58|2378.08|2379.73|2378.23|2379.32|2377.82|0
1630085700000|2021-08-27 17:35:00|2379.62|2378.12|2379.58|2378.08|2379.66|2378.16|2379.36|2377.86|0
1630086000000|2021-08-27 17:40:00|2379.54|2378.04|2379.21|2377.71|2379.58|2378.08|2379.21|2377.71|0
1630086300000|2021-08-27 17:45:00|2379.17|2377.67|2379.21|2377.71|2379.28|2377.78|2379.17|2377.67|0
1630086600000|2021-08-27 17:50:00|2379.17|2377.67|2379.21|2377.71|2379.24|2377.74|2378.94|2377.44|0
1630086900000|2021-08-27 17:55:00|2379.11|2377.61|2379.09|2377.59|2379.32|2377.82|2379.02|2377.52|0
1630087200000|2021-08-27 18:00:00|2379.13|2377.63|2378.34|2376.84|2379.32|2377.82|2378.34|2376.84|0
1630087500000|2021-08-27 18:05:00|2378.41|2376.91|2378.49|2376.99|2378.49|2376.99|2378.04|2376.54|0
1630087800000|2021-08-27 18:10:00|2378.45|2376.95|2378.41|2376.91|2378.64|2377.14|2378.38|2376.88|0
1630088100000|2021-08-27 18:15:00|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.04|2376.54|0
1630088400000|2021-08-27 18:20:00|2378.41|2376.91|2378.38|2376.88|2378.49|2376.99|2378.11|2376.61|0
1630088700000|2021-08-27 18:25:00|2378.41|2376.91|2378.68|2377.18|2378.72|2377.22|2378.15|2376.65|0
1630089000000|2021-08-27 18:30:00|2378.72|2377.22|2378.79|2377.29|2378.79|2377.29|2378.49|2376.99|0
1630089300000|2021-08-27 18:35:00|2378.83|2377.33|2379.09|2377.59|2379.28|2377.78|2378.79|2377.29|0
1630089600000|2021-08-27 18:40:00|2379.13|2377.63|2378.58|2377.08|2379.17|2377.67|2378.32|2376.82|0
1630089900000|2021-08-27 18:45:00|2378.54|2377.04|2378.51|2377.01|2378.81|2377.31|2378.4|2376.9|0
1630090200000|2021-08-27 18:50:00|2378.54|2377.04|2378.51|2377.01|2378.77|2377.27|2378.43|2376.93|0
1630090500000|2021-08-27 18:55:00|2378.47|2376.97|2378.7|2377.2|2378.81|2377.31|2378.47|2376.97|0
1630090800000|2021-08-27 19:00:00|2378.73|2377.23|2379.75|2378.25|2379.75|2378.25|2378.73|2377.23|0
1630091100000|2021-08-27 19:05:00|2379.79|2378.29|2379.53|2378.03|2379.83|2378.33|2379.53|2378.03|0
1630091400000|2021-08-27 19:10:00|2379.54|2378.04|2379.92|2378.42|2380.05|2378.55|2379.53|2378.03|0
1630091700000|2021-08-27 19:15:00|2380.02|2378.52|2380.39|2378.89|2380.43|2378.93|2379.92|2378.42|0
1630092000000|2021-08-27 19:20:00|2380.36|2378.86|2380.21|2378.71|2380.69|2379.19|2380.21|2378.71|0
1630092300000|2021-08-27 19:25:00|2380.31|2378.81|2379.79|2378.29|2380.66|2379.16|2379.79|2378.29|0
1630092600000|2021-08-27 19:30:00|2379.98|2378.48|2379.98|2378.48|2380.01|2378.51|2379.41|2377.91|0
1630092900000|2021-08-27 19:35:00|2379.94|2378.44|2379.68|2378.18|2379.98|2378.48|2379.42|2377.92|0
1630093200000|2021-08-27 19:40:00|2379.64|2378.14|2379.94|2378.44|2380.07|2378.57|2379.37|2377.87|0
1630093500000|2021-08-27 19:45:00|2379.98|2378.48|2379.81|2378.31|2380.99|2379.49|2379.77|2378.27|0
1630093800000|2021-08-27 19:50:00|2379.99|2378.49|2379.28|2377.78|2380.26|2378.76|2379.24|2377.74|0
1630094100000|2021-08-27 19:55:00|2379.32|2377.82|2378.6|2377.1|2379.32|2377.82|2378.37|2376.87|0
1630094400000|2021-08-27 20:00:00|2378.52|2377.02|2379.09|2377.59|2379.21|2377.71|2378.24|2376.74|0
1630094700000|2021-08-27 20:05:00|2379.07|2377.57|2377.91|2376.41|2379.09|2377.59|2377.81|2376.31|0
1630095000000|2021-08-27 20:10:00|2377.95|2376.45|2377.99|2376.49|2378.12|2376.62|2377.78|2376.28|0
1630095300000|2021-08-27 20:15:00|2378.01|2376.51|2378.65|2377.15|2378.65|2377.15|2378.01|2376.51|0
1630095600000|2021-08-27 20:20:00|2378.64|2377.14|2378.86|2377.36|2378.96|2377.46|2378.55|2377.05|0
1630095900000|2021-08-27 20:25:00|2378.88|2377.38|2378.68|2377.18|2378.99|2377.49|2378.68|2377.18|0
1630096200000|2021-08-27 20:30:00|2378.7|2377.2|2378.79|2377.29|2378.89|2377.39|2378.7|2377.2|0
1630096500000|2021-08-27 20:35:00|2378.8|2377.3|2378.89|2377.39|2378.89|2377.39|2378.79|2377.29|0
1630096800000|2021-08-27 20:40:00|2378.87|2377.37|2378.85|2377.35|2378.87|2377.37|2378.85|2377.35|0
1630097100000|2021-08-27 20:45:00|2378.87|2377.37|2378.85|2377.35|2379.06|2377.56|2378.85|2377.35|0
1630097700000|2021-08-27 20:55:00|2378.83|2377.33|2379.55|2378.05|2379.58|2378.08|2378.64|2377.14|0
1630098000000|2021-08-27 21:00:00|2379.51|2378.01|2379.51|2378.01|2379.51|2378.01|2379.51|2378.01|0
1630274400000|2021-08-29 22:00:00|2378.62|2377.12|2378.82|2377.32|2379.17|2377.67|2378.62|2377.12|0
1630274700000|2021-08-29 22:05:00|2378.8|2377.3|2379.38|2377.88|2379.48|2377.98|2378.66|2377.16|0
1630275000000|2021-08-29 22:10:00|2379.4|2377.9|2380.21|2378.71|2380.21|2378.71|2379.4|2377.9|0
1630275300000|2021-08-29 22:15:00|2380.23|2378.73|2379.9|2378.4|2380.36|2378.86|2379.79|2378.29|0
1630275600000|2021-08-29 22:20:00|2379.88|2378.38|2379.59|2378.09|2379.88|2378.38|2379.28|2377.78|0
1630275900000|2021-08-29 22:25:00|2379.61|2378.11|2379.9|2378.4|2380|2378.5|2379.59|2378.09|0
1630276200000|2021-08-29 22:30:00|2379.92|2378.42|2379.9|2378.4|2380|2378.5|2379.9|2378.4|0
1630276500000|2021-08-29 22:35:00|2379.89|2378.39|2379.75|2378.25|2379.96|2378.46|2379.75|2378.25|0
1630276800000|2021-08-29 22:40:00|2379.74|2378.24|2379.75|2378.25|2379.75|2378.25|2379.54|2378.04|0
1630277100000|2021-08-29 22:45:00|2379.73|2378.23|2379.65|2378.15|2379.96|2378.46|2379.65|2378.15|0
1630277400000|2021-08-29 22:50:00|2379.63|2378.13|2379.44|2377.94|2379.63|2378.13|2379.44|2377.94|0
1630277700000|2021-08-29 22:55:00|2379.42|2377.92|2379.54|2378.04|2379.54|2378.04|2379.34|2377.84|0
1630278000000|2021-08-29 23:00:00|2379.56|2378.06|2379.44|2377.94|2379.65|2378.15|2379.44|2377.94|0
1630278300000|2021-08-29 23:05:00|2379.46|2377.96|2379.44|2377.94|2379.65|2378.15|2379.34|2377.84|0
1630278600000|2021-08-29 23:10:00|2379.42|2377.92|2379.54|2378.04|2379.65|2378.15|2379.34|2377.84|0
1630278900000|2021-08-29 23:15:00|2379.56|2378.06|2379.54|2378.04|2379.65|2378.15|2379.44|2377.94|0
1630279200000|2021-08-29 23:20:00|2379.56|2378.06|2379.96|2378.46|2379.96|2378.46|2379.56|2378.06|0
1630279500000|2021-08-29 23:25:00|2379.94|2378.44|2379.85|2378.35|2379.96|2378.46|2379.85|2378.35|0
1630279800000|2021-08-29 23:30:00|2379.87|2378.37|2380.41|2378.91|2380.62|2379.12|2379.85|2378.35|0
1630280100000|2021-08-29 23:35:00|2380.86|2379.36|2381.61|2380.11|2381.72|2380.22|2380.86|2379.36|0
1630280400000|2021-08-29 23:40:00|2381.56|2380.06|2382.23|2380.73|2382.23|2380.73|2381.51|2380.01|0
1630280700000|2021-08-29 23:45:00|2382.22|2380.72|2381.46|2379.96|2382.22|2380.72|2381.35|2379.85|0
1630281000000|2021-08-29 23:50:00|2381.48|2379.98|2381.25|2379.75|2381.56|2380.06|2381.04|2379.54|0
1630281300000|2021-08-29 23:55:00|2381.23|2379.73|2381.15|2379.65|2381.46|2379.96|2381.15|2379.65|0
1630281600000|2021-08-30 00:00:00|2381.16|2379.66|2380.69|2379.19|2381.66|2380.16|2380.59|2379.09|0
1630281900000|2021-08-30 00:05:00|2380.71|2379.21|2380.38|2378.88|2380.84|2379.34|2380.07|2378.57|0
1630282200000|2021-08-30 00:10:00|2380.36|2378.86|2379.76|2378.26|2380.38|2378.88|2379.51|2378.01|0
1630282500000|2021-08-30 00:15:00|2379.74|2378.24|2378.44|2376.94|2380.14|2378.64|2377.93|2376.43|0
1630282800000|2021-08-30 00:20:00|2378.41|2376.91|2377.67|2376.17|2378.44|2376.94|2377.18|2375.68|0
1630283100000|2021-08-30 00:25:00|2377.68|2376.18|2376.97|2375.47|2378.03|2376.53|2376.73|2375.23|0
1630283400000|2021-08-30 00:30:00|2376.96|2375.46|2375.67|2374.17|2376.96|2375.46|2375.67|2374.17|0
1630283700000|2021-08-30 00:35:00|2375.6|2374.1|2375.46|2373.96|2375.91|2374.41|2375.41|2373.91|0
1630284000000|2021-08-30 00:40:00|2375.45|2373.95|2375.49|2373.99|2375.72|2374.22|2375.22|2373.72|0
1630284300000|2021-08-30 00:45:00|2375.47|2373.97|2375.06|2373.56|2375.5|2374|2375|2373.5|0
1630284600000|2021-08-30 00:50:00|2375.04|2373.54|2374.76|2373.26|2375.04|2373.54|2374.51|2373.01|0
1630284900000|2021-08-30 00:55:00|2374.69|2373.19|2374.87|2373.37|2375.49|2373.99|2374.51|2373.01|0
1630285200000|2021-08-30 01:00:00|2374.89|2373.39|2374.76|2373.26|2375.25|2373.75|2374.61|2373.11|0
1630285500000|2021-08-30 01:05:00|2374.74|2373.24|2374.76|2373.26|2374.77|2373.27|2374.26|2372.76|0
1630285800000|2021-08-30 01:10:00|2374.74|2373.24|2375.37|2373.87|2375.65|2374.15|2374.61|2373.11|0
1630286100000|2021-08-30 01:15:00|2375.41|2373.91|2375.76|2374.26|2376.01|2374.51|2374.76|2373.26|0
1630286400000|2021-08-30 01:20:00|2375.75|2374.25|2375.75|2374.25|2376.23|2374.73|2375.52|2374.02|0
1630286700000|2021-08-30 01:25:00|2375.74|2374.24|2376.02|2374.52|2376.12|2374.62|2375.51|2374.01|0
1630287000000|2021-08-30 01:30:00|2376.09|2374.59|2375.25|2373.75|2376.5|2375|2375|2373.5|0
1630287300000|2021-08-30 01:35:00|2375.26|2373.76|2373.73|2372.23|2375.26|2373.76|2373.5|2372|0
1630287600000|2021-08-30 01:40:00|2373.69|2372.19|2374.26|2372.76|2374.5|2373|2373.25|2371.75|0
1630287900000|2021-08-30 01:45:00|2374.24|2372.74|2375.21|2373.71|2375.21|2373.71|2374.11|2372.61|0
1630288200000|2021-08-30 01:50:00|2375.19|2373.69|2376.05|2374.55|2376.2|2374.7|2374.96|2373.46|0
1630288500000|2021-08-30 01:55:00|2376.09|2374.59|2376.21|2374.71|2376.21|2374.71|2375.81|2374.31|0
1630288800000|2021-08-30 02:00:00|2376.22|2374.72|2376.47|2374.97|2376.96|2375.46|2375.98|2374.48|0
1630289100000|2021-08-30 02:05:00|2376.48|2374.98|2376.23|2374.73|2376.71|2375.21|2375.97|2374.47|0
1630289400000|2021-08-30 02:10:00|2376.21|2374.71|2376.95|2375.45|2376.95|2375.45|2376.21|2374.71|0
1630289700000|2021-08-30 02:15:00|2376.97|2375.47|2377.75|2376.25|2377.75|2376.25|2376.97|2375.47|0
1630290000000|2021-08-30 02:20:00|2377.74|2376.24|2377.74|2376.24|2377.98|2376.48|2377.5|2376|0
1630290300000|2021-08-30 02:25:00|2377.78|2376.28|2377.26|2375.76|2377.84|2376.34|2377.24|2375.74|0
1630290600000|2021-08-30 02:30:00|2377.24|2375.74|2377.24|2375.74|2377.49|2375.99|2377|2375.5|0
1630290900000|2021-08-30 02:35:00|2377.28|2375.78|2377.96|2376.46|2377.96|2376.46|2377.28|2375.78|0
1630291200000|2021-08-30 02:40:00|2378.19|2376.69|2377.47|2375.97|2378.19|2376.69|2377.33|2375.83|0
1630291500000|2021-08-30 02:45:00|2377.48|2375.98|2377.23|2375.73|2377.48|2375.98|2377.23|2375.73|0
1630291800000|2021-08-30 02:50:00|2377.26|2375.76|2377.46|2375.96|2377.7|2376.2|2377.26|2375.76|0
1630292100000|2021-08-30 02:55:00|2377.39|2375.89|2377.47|2375.97|2377.72|2376.22|2377.08|2375.58|0
1630292400000|2021-08-30 03:00:00|2377.46|2375.96|2377|2375.5|2377.47|2375.97|2377|2375.5|0
1630292700000|2021-08-30 03:05:00|2377.07|2375.57|2377.25|2375.75|2377.5|2376|2377.02|2375.52|0
1630293000000|2021-08-30 03:10:00|2377.29|2375.79|2377.35|2375.85|2377.5|2376|2377.25|2375.75|0
1630293300000|2021-08-30 03:15:00|2377.39|2375.89|2377.49|2375.99|2377.6|2376.1|2377.24|2375.74|0
1630293600000|2021-08-30 03:20:00|2377.25|2375.75|2377.5|2376|2377.6|2376.1|2377.23|2375.73|0
1630293900000|2021-08-30 03:25:00|2377.57|2376.07|2377.74|2376.24|2377.99|2376.49|2377.57|2376.07|0
1630294200000|2021-08-30 03:30:00|2377.76|2376.26|2377.87|2376.37|2378|2376.5|2377.76|2376.26|0
1630294500000|2021-08-30 03:35:00|2377.91|2376.41|2378.27|2376.77|2378.52|2377.02|2377.91|2376.41|0
1630294800000|2021-08-30 03:40:00|2378.26|2376.76|2378.29|2376.79|2378.75|2377.25|2378.03|2376.53|0
1630295100000|2021-08-30 03:45:00|2378.27|2376.77|2378.14|2376.64|2378.29|2376.79|2378.02|2376.52|0
1630295400000|2021-08-30 03:50:00|2378.11|2376.61|2378.3|2376.8|2378.56|2377.06|2378.04|2376.54|0
1630295700000|2021-08-30 03:55:00|2378.37|2376.87|2378.56|2377.06|2378.58|2377.08|2378.32|2376.82|0
1630296000000|2021-08-30 04:00:00|2378.53|2377.03|2378.17|2376.67|2378.56|2377.06|2378.07|2376.57|0
1630296300000|2021-08-30 04:05:00|2378.14|2376.64|2378.33|2376.83|2378.58|2377.08|2378.07|2376.57|0
1630296600000|2021-08-30 04:10:00|2378.37|2376.87|2378.57|2377.07|2378.57|2377.07|2378.32|2376.82|0
1630296900000|2021-08-30 04:15:00|2378.53|2377.03|2378.31|2376.81|2378.53|2377.03|2378.31|2376.81|0
1630297200000|2021-08-30 04:20:00|2378.29|2376.79|2378.21|2376.71|2378.34|2376.84|2378.05|2376.55|0
1630297500000|2021-08-30 04:25:00|2378.17|2376.67|2378.09|2376.59|2378.21|2376.71|2378.09|2376.59|0
1630297800000|2021-08-30 04:30:00|2378.11|2376.61|2378.16|2376.66|2378.45|2376.95|2378.06|2376.56|0
1630298100000|2021-08-30 04:35:00|2378.13|2376.63|2378.05|2376.55|2378.31|2376.81|2378.03|2376.53|0
1630298400000|2021-08-30 04:40:00|2378.03|2376.53|2378.29|2376.79|2378.29|2376.79|2378.03|2376.53|0
1630298700000|2021-08-30 04:45:00|2378.28|2376.78|2377.79|2376.29|2378.28|2376.78|2377.79|2376.29|0
1630299000000|2021-08-30 04:50:00|2377.83|2376.33|2378.05|2376.55|2378.15|2376.65|2377.79|2376.29|0
1630299300000|2021-08-30 04:55:00|2378.12|2376.62|2378.25|2376.75|2378.29|2376.79|2378.01|2376.51|0
1630299600000|2021-08-30 05:00:00|2378.22|2376.72|2378.54|2377.04|2378.54|2377.04|2378.02|2376.52|0
1630299900000|2021-08-30 05:05:00|2378.52|2377.02|2378.34|2376.84|2378.55|2377.05|2377.85|2376.35|0
1630300200000|2021-08-30 05:10:00|2378.35|2376.85|2378.21|2376.71|2378.46|2376.96|2378.08|2376.58|0
1630300500000|2021-08-30 05:15:00|2378.17|2376.67|2378.12|2376.62|2378.23|2376.73|2378.1|2376.6|0
1630300800000|2021-08-30 05:20:00|2378.16|2376.66|2378.39|2376.89|2378.39|2376.89|2377.98|2376.48|0
1630301100000|2021-08-30 05:25:00|2378.41|2376.91|2378.42|2376.92|2378.67|2377.17|2378.39|2376.89|0
1630301400000|2021-08-30 05:30:00|2378.41|2376.91|2378.9|2377.4|2378.9|2377.4|2378.16|2376.66|0
1630301700000|2021-08-30 05:35:00|2378.91|2377.41|2378.87|2377.37|2378.91|2377.41|2378.64|2377.14|0
1630302000000|2021-08-30 05:40:00|2378.88|2377.38|2378.99|2377.49|2378.99|2377.49|2378.87|2377.37|0
1630302300000|2021-08-30 05:45:00|2378.97|2377.47|2378.97|2377.47|2378.99|2377.49|2378.73|2377.23|0
1630302600000|2021-08-30 05:50:00|2378.96|2377.46|2378.73|2377.23|2378.97|2377.47|2378.69|2377.19|0
1630302900000|2021-08-30 05:55:00|2378.8|2377.3|2378.25|2376.75|2378.81|2377.31|2378.25|2376.75|0
1630303200000|2021-08-30 06:00:00|2378.27|2376.77|2378.04|2376.54|2379|2377.5|2378.04|2376.54|0
1630303500000|2021-08-30 06:05:00|2378.02|2376.52|2377.22|2375.72|2378.04|2376.54|2377.07|2375.57|0
1630303800000|2021-08-30 06:10:00|2377.25|2375.75|2377.1|2375.6|2377.35|2375.85|2376.38|2374.88|0
1630304100000|2021-08-30 06:15:00|2377.09|2375.59|2377.98|2376.48|2378.23|2376.73|2376.86|2375.36|0
1630304400000|2021-08-30 06:20:00|2378.02|2376.52|2378.46|2376.96|2378.47|2376.97|2377.98|2376.48|0
1630304700000|2021-08-30 06:25:00|2378.53|2377.03|2379.22|2377.72|2379.22|2377.72|2378.53|2377.03|0
1630305000000|2021-08-30 06:30:00|2379.24|2377.74|2378.61|2377.11|2379.24|2377.74|2378.36|2376.86|0
1630305300000|2021-08-30 06:35:00|2378.59|2377.09|2378.58|2377.08|2378.59|2377.09|2378.33|2376.83|0
1630305600000|2021-08-30 06:40:00|2378.59|2377.09|2377.24|2375.74|2378.59|2377.09|2377.24|2375.74|5
1630305900000|2021-08-30 06:45:00|2377.23|2375.73|2378.23|2376.73|2378.23|2376.73|2377.23|2375.73|11
1630306200000|2021-08-30 06:50:00|2378.21|2376.71|2379.46|2377.96|2379.46|2377.96|2378.21|2376.71|31
1630306500000|2021-08-30 06:55:00|2379.39|2377.89|2379.67|2378.17|2379.67|2378.17|2378.74|2377.24|0
1630306800000|2021-08-30 07:00:00|2379.6|2378.1|2371.5|2371|2379.82|2378.32|2371|2370.5|2283
1630307100000|2021-08-30 07:05:00|2371.25|2370.75|2373.87|2373.37|2375.5|2375|2371.25|2370.75|1412
1630307400000|2021-08-30 07:10:00|2373.75|2373.25|2374.12|2373.62|2374.12|2373.62|2372.25|2371.75|848
1630307700000|2021-08-30 07:15:00|2374|2373.5|2375.5|2375|2376.12|2375.62|2372.62|2372.12|740
1630308000000|2021-08-30 07:20:00|2375.37|2374.87|2376.37|2375.87|2378|2377.5|2375|2374.5|759
1630308300000|2021-08-30 07:25:00|2376.5|2376|2372.87|2372.37|2376.75|2376.25|2372.75|2372.25|559
1630308600000|2021-08-30 07:30:00|2373|2372.5|2374.37|2373.87|2375|2374.5|2372.75|2372.25|349
1630308900000|2021-08-30 07:35:00|2374.25|2373.75|2375.12|2374.62|2375.12|2374.62|2373.25|2372.75|395
1630309200000|2021-08-30 07:40:00|2375.26|2374.76|2376.64|2376.14|2377.14|2376.64|2374.14|2373.64|437
1630309500000|2021-08-30 07:45:00|2376.51|2376.01|2376.26|2375.76|2377.64|2377.14|2375.51|2375.01|853
1630309800000|2021-08-30 07:50:00|2376.14|2375.64|2377.01|2376.51|2377.14|2376.64|2375.64|2375.14|392
1630310100000|2021-08-30 07:55:00|2376.89|2376.39|2377.76|2377.26|2377.89|2377.39|2376.39|2375.89|194
1630310400000|2021-08-30 08:00:00|2377.64|2377.14|2377.64|2377.14|2378.14|2377.64|2377.39|2376.89|320
1630310700000|2021-08-30 08:05:00|2377.14|2376.64|2378.51|2378.01|2378.64|2378.14|2376.64|2376.14|498
1630311000000|2021-08-30 08:10:00|2378.39|2377.89|2378.51|2378.01|2379.51|2379.01|2377.89|2377.39|436
1630311300000|2021-08-30 08:15:00|2378.39|2377.89|2379.14|2378.64|2380.39|2379.89|2378.39|2377.89|511
1630311600000|2021-08-30 08:20:00|2379.26|2378.76|2379.26|2378.76|2380.14|2379.64|2379.01|2378.51|305
1630311900000|2021-08-30 08:25:00|2379.14|2378.64|2379.51|2379.01|2379.89|2379.39|2378.89|2378.39|247
1630312200000|2021-08-30 08:30:00|2379.59|2379.09|2378.84|2378.34|2379.59|2379.09|2378.09|2377.59|418
1630312500000|2021-08-30 08:35:00|2378.71|2378.21|2379.34|2378.84|2379.34|2378.84|2378.59|2378.09|199
1630312800000|2021-08-30 08:40:00|2379.21|2378.71|2380.84|2380.34|2381.09|2380.59|2379.09|2378.59|268
1630313100000|2021-08-30 08:45:00|2380.71|2380.21|2380.71|2380.21|2381.59|2381.09|2380.34|2379.84|424
1630313400000|2021-08-30 08:50:00|2380.59|2380.09|2380.09|2379.59|2380.71|2380.21|2378.96|2378.46|331
1630313700000|2021-08-30 08:55:00|2380.21|2379.71|2380.21|2379.71|2380.34|2379.84|2379.34|2378.84|153
1630314000000|2021-08-30 09:00:00|2380.09|2379.59|2379.09|2378.59|2380.34|2379.84|2378.96|2378.46|413
1630314300000|2021-08-30 09:05:00|2378.84|2378.34|2378.59|2378.09|2379.34|2378.84|2377.71|2377.21|404
1630314600000|2021-08-30 09:10:00|2378.46|2377.96|2377.34|2376.84|2378.46|2377.96|2376.84|2376.34|360
1630314900000|2021-08-30 09:15:00|2377.46|2376.96|2376.59|2376.09|2377.84|2377.34|2376.09|2375.59|339
1630315200000|2021-08-30 09:20:00|2376.71|2376.21|2377.34|2376.84|2377.34|2376.84|2376.21|2375.71|298
1630315500000|2021-08-30 09:25:00|2377.09|2376.59|2376.59|2376.09|2377.34|2376.84|2376.59|2376.09|167
1630315800000|2021-08-30 09:30:00|2376.71|2376.21|2374.84|2374.34|2376.84|2376.34|2374.84|2374.34|350
1630316100000|2021-08-30 09:35:00|2374.46|2373.96|2373.59|2373.09|2374.59|2374.09|2371.84|2371.34|534
1630316400000|2021-08-30 09:40:00|2373.71|2373.21|2373.34|2372.84|2374.34|2373.84|2373.34|2372.84|343
1630316700000|2021-08-30 09:45:00|2373.09|2372.59|2372.21|2371.71|2373.09|2372.59|2372.09|2371.59|236
1630317000000|2021-08-30 09:50:00|2372.34|2371.84|2372.21|2371.71|2372.34|2371.84|2371.59|2371.09|348
1630317300000|2021-08-30 09:55:00|2372.09|2371.59|2372.46|2371.96|2372.46|2371.96|2371.59|2371.09|620
1630317600000|2021-08-30 10:00:00|2372.59|2372.09|2373.34|2372.84|2373.34|2372.84|2372.34|2371.84|257
1630317900000|2021-08-30 10:05:00|2373.09|2372.59|2373.09|2372.59|2373.59|2373.09|2372.59|2372.09|195
1630318200000|2021-08-30 10:10:00|2373.21|2372.71|2371.59|2371.09|2373.34|2372.84|2371.59|2371.09|188
1630318500000|2021-08-30 10:15:00|2371.46|2370.96|2371.59|2371.09|2371.84|2371.34|2370.59|2370.09|490
1630318800000|2021-08-30 10:20:00|2371.71|2371.21|2371.84|2371.34|2372.34|2371.84|2371.46|2370.96|255
1630319100000|2021-08-30 10:25:00|2371.71|2371.21|2372.34|2371.84|2372.59|2372.09|2371.59|2371.09|262
1630319400000|2021-08-30 10:30:00|2372.59|2372.09|2373.84|2373.34|2373.84|2373.34|2372.34|2371.84|305
1630319700000|2021-08-30 10:35:00|2373.59|2373.09|2372.09|2371.59|2373.84|2373.34|2372.09|2371.59|205
1630320000000|2021-08-30 10:40:00|2372.21|2371.71|2372.96|2372.46|2373.21|2372.71|2372.09|2371.59|149
1630320300000|2021-08-30 10:45:00|2373.09|2372.59|2372.34|2371.84|2373.09|2372.59|2372.09|2371.59|109
1630320600000|2021-08-30 10:50:00|2372.21|2371.71|2370.84|2370.34|2372.34|2371.84|2370.34|2369.84|296
1630320900000|2021-08-30 10:55:00|2370.71|2370.21|2370.34|2369.84|2370.84|2370.34|2370.09|2369.59|146
1630321200000|2021-08-30 11:00:00|2370.46|2369.96|2370.59|2370.09|2370.84|2370.34|2370.34|2369.84|150
1630321500000|2021-08-30 11:05:00|2370.46|2369.96|2369.59|2369.09|2370.84|2370.34|2369.34|2368.84|259
1630321800000|2021-08-30 11:10:00|2369.34|2368.84|2368.34|2367.84|2369.34|2368.84|2367.96|2367.46|550
1630322100000|2021-08-30 11:15:00|2368.09|2367.59|2368.34|2367.84|2368.59|2368.09|2367.84|2367.34|359
1630322400000|2021-08-30 11:20:00|2368.59|2368.09|2368.59|2368.09|2368.84|2368.34|2368.09|2367.59|160
1630322700000|2021-08-30 11:25:00|2368.71|2368.21|2369.09|2368.59|2369.34|2368.84|2368.71|2368.21|150
1630323000000|2021-08-30 11:30:00|2369.34|2368.84|2369.34|2368.84|2369.84|2369.34|2368.84|2368.34|144
1630323300000|2021-08-30 11:35:00|2369.46|2368.96|2370.09|2369.59|2370.34|2369.84|2368.34|2367.84|143
1630323600000|2021-08-30 11:40:00|2369.83|2369.33|2368.08|2367.58|2369.83|2369.33|2368.08|2367.58|148
1630323900000|2021-08-30 11:45:00|2367.95|2367.45|2368.83|2368.33|2369.33|2368.83|2367.83|2367.33|240
1630324200000|2021-08-30 11:50:00|2368.58|2368.08|2368.33|2367.83|2368.58|2368.08|2367.83|2367.33|139
1630324500000|2021-08-30 11:55:00|2368.45|2367.95|2368.95|2368.45|2369.08|2368.58|2368.08|2367.58|91
1630324800000|2021-08-30 12:00:00|2369.08|2368.58|2369.83|2369.33|2370.08|2369.58|2368.83|2368.33|157
1630325100000|2021-08-30 12:05:00|2369.95|2369.45|2369.33|2368.83|2370.08|2369.58|2368.83|2368.33|242
1630325400000|2021-08-30 12:10:00|2369.45|2368.95|2369.58|2369.08|2369.7|2369.2|2369.08|2368.58|195
1630325700000|2021-08-30 12:15:00|2369.45|2368.95|2368.33|2367.83|2369.45|2368.95|2368.08|2367.58|124
1630326000000|2021-08-30 12:20:00|2368.08|2367.58|2368.33|2367.83|2368.83|2368.33|2367.7|2367.2|245
1630326300000|2021-08-30 12:25:00|2368.2|2367.7|2368.83|2368.33|2368.83|2368.33|2368.08|2367.58|191
1630326600000|2021-08-30 12:30:00|2368.58|2368.08|2368.95|2368.45|2369.08|2368.58|2368.58|2368.08|391
1630326900000|2021-08-30 12:35:00|2368.83|2368.33|2369.83|2369.33|2370.08|2369.58|2368.7|2368.2|233
1630327200000|2021-08-30 12:40:00|2370.08|2369.58|2370.7|2370.2|2370.83|2370.33|2369.95|2369.45|305
1630327500000|2021-08-30 12:45:00|2370.83|2370.33|2371.83|2371.33|2372.45|2371.95|2370.58|2370.08|598
1630327800000|2021-08-30 12:50:00|2371.7|2371.2|2370.45|2369.95|2371.7|2371.2|2370.08|2369.58|328
1630328100000|2021-08-30 12:55:00|2370.33|2369.83|2370.08|2369.58|2370.33|2369.83|2369.58|2369.08|173
1630328400000|2021-08-30 13:00:00|2369.95|2369.45|2370.95|2370.45|2370.95|2370.45|2369.83|2369.33|190
1630328700000|2021-08-30 13:05:00|2371.08|2370.58|2370.08|2369.58|2371.08|2370.58|2369.95|2369.45|181
1630329000000|2021-08-30 13:10:00|2369.95|2369.45|2370.83|2370.33|2370.83|2370.33|2369.58|2369.08|208
1630329300000|2021-08-30 13:15:00|2370.7|2370.2|2370.33|2369.83|2370.83|2370.33|2370.33|2369.83|93
1630329600000|2021-08-30 13:20:00|2370.2|2369.7|2369.95|2369.45|2370.33|2369.83|2369.33|2368.83|178
1630329900000|2021-08-30 13:25:00|2370.08|2369.58|2369.95|2369.45|2370.58|2370.08|2369.95|2369.45|142
1630330200000|2021-08-30 13:30:00|2370.08|2369.58|2368.83|2368.33|2370.58|2370.08|2368.83|2368.33|617
1630330500000|2021-08-30 13:35:00|2368.58|2368.08|2368.08|2367.58|2368.83|2368.33|2366.58|2366.08|948
1630330800000|2021-08-30 13:40:00|2367.95|2367.45|2367.08|2366.58|2367.95|2367.45|2366.08|2365.58|683
1630331100000|2021-08-30 13:45:00|2366.83|2366.33|2368.08|2367.58|2368.58|2368.08|2366.33|2365.83|586
1630331400000|2021-08-30 13:50:00|2368.33|2367.83|2369.33|2368.83|2369.33|2368.83|2367.83|2367.33|513
1630331700000|2021-08-30 13:55:00|2369.2|2368.7|2370.58|2370.08|2370.83|2370.33|2368.83|2368.33|691
1630332000000|2021-08-30 14:00:00|2370.83|2370.33|2371.33|2370.83|2372.33|2371.83|2370.08|2369.58|1028
1630332300000|2021-08-30 14:05:00|2371.58|2371.08|2370.7|2370.2|2371.58|2371.08|2370.33|2369.83|447
1630332600000|2021-08-30 14:10:00|2371.05|2370.55|2370.68|2370.18|2371.43|2370.93|2370.18|2369.68|457
1630332900000|2021-08-30 14:15:00|2370.93|2370.43|2372.93|2372.43|2373.18|2372.68|2370.93|2370.43|439
1630333200000|2021-08-30 14:20:00|2373.05|2372.55|2372.93|2372.43|2373.43|2372.93|2372.68|2372.18|365
1630333500000|2021-08-30 14:25:00|2372.8|2372.3|2372.43|2371.93|2372.93|2372.43|2372.18|2371.68|566
1630333800000|2021-08-30 14:30:00|2372.68|2372.18|2373.43|2372.93|2373.93|2373.43|2372.43|2371.93|409
1630334100000|2021-08-30 14:35:00|2373.55|2373.05|2373.43|2372.93|2374.18|2373.68|2373.43|2372.93|394
1630334400000|2021-08-30 14:40:00|2373.3|2372.8|2374.18|2373.68|2374.18|2373.68|2372.68|2372.18|477
1630334700000|2021-08-30 14:45:00|2374.3|2373.8|2373.43|2372.93|2374.68|2374.18|2373.43|2372.93|380
1630335000000|2021-08-30 14:50:00|2373.3|2372.8|2373.43|2372.93|2373.68|2373.18|2373.18|2372.68|301
1630335300000|2021-08-30 14:55:00|2373.55|2373.05|2372.93|2372.43|2373.68|2373.18|2372.68|2372.18|390
1630335600000|2021-08-30 15:00:00|2372.68|2372.18|2372.93|2372.43|2372.93|2372.43|2372.68|2372.18|425
1630335900000|2021-08-30 15:05:00|2372.8|2372.3|2373.18|2372.68|2373.43|2372.93|2372.68|2372.18|369
1630336200000|2021-08-30 15:10:00|2373.3|2372.8|2373.43|2372.93|2373.68|2373.18|2373.18|2372.68|573
1630336500000|2021-08-30 15:15:00|2373.55|2373.05|2372.68|2372.18|2373.8|2373.3|2372.43|2371.93|1050
1630336800000|2021-08-30 15:20:00|2372.8|2372.3|2376.35|2374.85|2376.35|2375.68|2372.8|2372.3|3525
1630337100000|2021-08-30 15:25:00|2376.31|2374.81|2375.82|2374.32|2376.35|2374.85|2375.55|2374.05|468
1630337400000|2021-08-30 15:30:00|2376|2374.5|2374.38|2372.98|2376.04|2374.54|2372.61|2371.11|209
1630337700000|2021-08-30 15:35:00|2374.13|2372.73|2374.75|2373.35|2374.75|2373.35|2374|2372.6|50
1630338000000|2021-08-30 15:40:00|2374.88|2373.48|2374.38|2372.98|2375.63|2374.23|2374.13|2372.73|20
1630338300000|2021-08-30 15:45:00|2374.75|2373.35|2374.75|2373.35|2374.88|2373.48|2374.13|2372.73|24
1630338600000|2021-08-30 15:50:00|2374.88|2373.48|2375|2373.6|2375.13|2373.73|2374.25|2372.85|6
1630338900000|2021-08-30 15:55:00|2375.13|2373.73|2374.43|2372.93|2375.13|2373.73|2374.25|2372.85|14
1630339200000|2021-08-30 16:00:00|2374.46|2372.96|2374.35|2372.85|2374.69|2373.19|2374.2|2372.7|0
1630339500000|2021-08-30 16:05:00|2374.31|2372.81|2373.41|2371.91|2374.39|2372.89|2373.41|2371.91|0
1630339800000|2021-08-30 16:10:00|2373.45|2371.95|2373.49|2371.99|2373.79|2372.29|2373.26|2371.76|0
1630340100000|2021-08-30 16:15:00|2373.3|2371.8|2372.79|2371.29|2373.52|2372.02|2372.79|2371.29|0
1630340400000|2021-08-30 16:20:00|2372.82|2371.32|2372.52|2371.02|2372.86|2371.36|2372.45|2370.95|0
1630340700000|2021-08-30 16:25:00|2372.49|2370.99|2372.52|2371.02|2372.71|2371.21|2372.38|2370.88|0
1630341000000|2021-08-30 16:30:00|2372.71|2371.21|2372.56|2371.06|2372.71|2371.21|2372.41|2370.91|0
1630341300000|2021-08-30 16:35:00|2372.6|2371.1|2372.97|2371.47|2373.01|2371.51|2372.56|2371.06|0
1630341600000|2021-08-30 16:40:00|2373.01|2371.51|2372.82|2371.32|2373.01|2371.51|2372.71|2371.21|0
1630341900000|2021-08-30 16:45:00|2372.78|2371.28|2373.01|2371.51|2373.23|2371.73|2372.78|2371.28|0
1630342200000|2021-08-30 16:50:00|2372.97|2371.47|2373.08|2371.58|2373.12|2371.62|2372.74|2371.24|0
1630342500000|2021-08-30 16:55:00|2373.04|2371.54|2373.15|2371.65|2373.15|2371.65|2373.01|2371.51|0
1630342800000|2021-08-30 17:00:00|2373.19|2371.69|2372.82|2371.32|2373.19|2371.69|2372.82|2371.32|0
1630343100000|2021-08-30 17:05:00|2372.85|2371.35|2373.19|2371.69|2373.19|2371.69|2372.82|2371.32|0
1630343400000|2021-08-30 17:10:00|2373.15|2371.65|2373.6|2372.1|2373.6|2372.1|2373.15|2371.65|0
1630343700000|2021-08-30 17:15:00|2373.42|2371.92|2373.18|2371.68|2373.42|2371.92|2373.14|2371.64|0
1630344000000|2021-08-30 17:20:00|2373.14|2371.64|2373.18|2371.68|2373.36|2371.86|2373.1|2371.6|0
1630344300000|2021-08-30 17:25:00|2373.21|2371.71|2373.36|2371.86|2373.44|2371.94|2373.14|2371.64|0
1630344600000|2021-08-30 17:30:00|2373.4|2371.9|2373.55|2372.05|2373.59|2372.09|2373.07|2371.57|0
1630344900000|2021-08-30 17:35:00|2373.52|2372.02|2373.42|2371.92|2373.52|2372.02|2373.14|2371.64|0
1630345200000|2021-08-30 17:40:00|2373.46|2371.96|2373.76|2372.26|2373.76|2372.26|2373.42|2371.92|0
1630345500000|2021-08-30 17:45:00|2373.8|2372.3|2373.87|2372.37|2373.87|2372.37|2373.8|2372.3|0
1630345800000|2021-08-30 17:50:00|2373.91|2372.41|2373.91|2372.41|2373.94|2372.44|2373.68|2372.18|0
1630346100000|2021-08-30 17:55:00|2373.87|2372.37|2373.94|2372.44|2373.94|2372.44|2373.8|2372.3|0
1630346400000|2021-08-30 18:00:00|2373.91|2372.41|2373.91|2372.41|2373.91|2372.41|2373.53|2372.03|0
1630346700000|2021-08-30 18:05:00|2373.94|2372.44|2373.8|2372.3|2374.17|2372.67|2373.8|2372.3|0
1630347000000|2021-08-30 18:10:00|2373.76|2372.26|2373.98|2372.48|2374.1|2372.6|2373.72|2372.22|0
1630347300000|2021-08-30 18:15:00|2373.95|2372.45|2373.95|2372.45|2374.69|2373.19|2373.76|2372.26|0
1630347600000|2021-08-30 18:20:00|2373.91|2372.41|2373.91|2372.41|2373.95|2372.45|2373.84|2372.34|0
1630347900000|2021-08-30 18:25:00|2373.87|2372.37|2374.02|2372.52|2374.02|2372.52|2373.68|2372.18|0
1630348200000|2021-08-30 18:30:00|2374.09|2372.59|2373.41|2371.91|2374.13|2372.63|2373.38|2371.88|0
1630348500000|2021-08-30 18:35:00|2373.6|2372.1|2372.89|2371.39|2373.64|2372.14|2372.89|2371.39|0
1630348800000|2021-08-30 18:40:00|2372.93|2371.43|2372.78|2371.28|2373.19|2371.69|2372.78|2371.28|0
1630349100000|2021-08-30 18:45:00|2372.82|2371.32|2373.19|2371.69|2373.19|2371.69|2372.63|2371.13|0
1630349400000|2021-08-30 18:50:00|2373.15|2371.65|2373.49|2371.99|2373.49|2371.99|2372.96|2371.46|0
1630349700000|2021-08-30 18:55:00|2373.45|2371.95|2373.57|2372.07|2373.57|2372.07|2373.45|2371.95|0
1630350000000|2021-08-30 19:00:00|2373.54|2372.04|2373.8|2372.3|2373.84|2372.34|2373.46|2371.96|0
1630350300000|2021-08-30 19:05:00|2373.78|2372.28|2374.43|2372.93|2374.46|2372.96|2373.54|2372.04|0
1630350600000|2021-08-30 19:10:00|2374.44|2372.94|2374.13|2372.63|2374.65|2373.15|2374.09|2372.59|0
1630350900000|2021-08-30 19:15:00|2374.11|2372.61|2374.01|2372.51|2374.39|2372.89|2373.98|2372.48|0
1630351200000|2021-08-30 19:20:00|2374.05|2372.55|2373.75|2372.25|2374.31|2372.81|2373.68|2372.18|0
1630351500000|2021-08-30 19:25:00|2373.73|2372.23|2373.72|2372.22|2374.01|2372.51|2373.68|2372.18|0
1630351800000|2021-08-30 19:30:00|2373.68|2372.18|2373.56|2372.06|2373.86|2372.36|2373.33|2371.83|0
1630352100000|2021-08-30 19:35:00|2373.59|2372.09|2373.33|2371.83|2373.59|2372.09|2373.18|2371.68|0
1630352400000|2021-08-30 19:40:00|2373.29|2371.79|2372.71|2371.21|2373.37|2371.87|2372.49|2370.99|0
1630352700000|2021-08-30 19:45:00|2372.68|2371.18|2372.88|2371.38|2373.09|2371.59|2372.45|2370.95|0
1630353000000|2021-08-30 19:50:00|2372.79|2371.29|2372.26|2370.76|2372.86|2371.36|2371.96|2370.46|0
1630353300000|2021-08-30 19:55:00|2372.17|2370.67|2372.3|2370.8|2372.49|2370.99|2371.74|2370.24|0
1630353600000|2021-08-30 20:00:00|2372.28|2370.78|2372.28|2370.78|2372.39|2370.89|2371.73|2370.23|0
1630353900000|2021-08-30 20:05:00|2372.27|2370.77|2372.28|2370.78|2372.44|2370.94|2372.04|2370.54|0
1630354200000|2021-08-30 20:10:00|2372.3|2370.8|2373.01|2371.51|2373.11|2371.61|2372.28|2370.78|0
1630354500000|2021-08-30 20:15:00|2372.99|2371.49|2373.01|2371.51|2373.21|2371.71|2372.9|2371.4|0
1630354800000|2021-08-30 20:20:00|2373.02|2371.52|2373.21|2371.71|2373.32|2371.82|2373.01|2371.51|0
1630355100000|2021-08-30 20:25:00|2373.58|2372.08|2374.3|2372.8|2374.3|2372.8|2373.58|2372.08|0
1630355400000|2021-08-30 20:30:00|2374.29|2372.79|2374.61|2373.11|2374.61|2373.11|2374.15|2372.65|0
1630355700000|2021-08-30 20:35:00|2374.62|2373.12|2375.14|2373.64|2375.14|2373.64|2374.62|2373.12|0
1630356000000|2021-08-30 20:40:00|2375.12|2373.62|2375.24|2373.74|2375.24|2373.74|2374.93|2373.43|0
1630356300000|2021-08-30 20:45:00|2375.22|2373.72|2375.07|2373.57|2375.24|2373.74|2375.07|2373.57|0
1630356600000|2021-08-30 20:50:00|2375.08|2373.58|2375.17|2373.67|2375.17|2373.67|2375.07|2373.57|0
1630356900000|2021-08-30 20:55:00|2375.16|2373.66|2375.06|2373.56|2375.17|2373.67|2375.02|2373.52|0
1630357200000|2021-08-30 21:00:00|2375.02|2373.52|2374.97|2373.47|2375.02|2373.52|2374.97|2373.47|0
1630357800000|2021-08-30 21:10:00|2374.93|2373.43|2374.97|2373.47|2374.97|2373.47|2374.93|2373.43|0
1630358100000|2021-08-30 21:15:00|2375.14|2373.64|2375.02|2373.52|2375.14|2373.64|2375.02|2373.52|0
1630358400000|2021-08-30 21:20:00|2375.06|2373.56|2374.97|2373.47|2375.06|2373.56|2374.89|2373.39|0
1630358700000|2021-08-30 21:25:00|2374.93|2373.43|2374.89|2373.39|2374.93|2373.43|2374.89|2373.39|0
1630359300000|2021-08-30 21:35:00|2374.93|2373.43|2374.93|2373.43|2374.93|2373.43|2374.93|2373.43|0
1630359600000|2021-08-30 21:40:00|2374.97|2373.47|2375.02|2373.52|2375.02|2373.52|2374.93|2373.43|0
1630359900000|2021-08-30 21:45:00|2374.97|2373.47|2374.89|2373.39|2375.02|2373.52|2374.85|2373.35|0
1630360200000|2021-08-30 21:50:00|2374.93|2373.43|2374.93|2373.43|2374.97|2373.47|2374.93|2373.43|0
1630360500000|2021-08-30 21:55:00|2374.89|2373.39|2375.02|2373.52|2375.06|2373.56|2374.8|2373.3|0
1630360800000|2021-08-30 22:00:00|2374.98|2373.48|2374.66|2373.16|2374.98|2373.48|2374.55|2373.05|0
1630361100000|2021-08-30 22:05:00|2374.64|2373.14|2374.59|2373.09|2374.66|2373.16|2374.55|2373.05|0
1630361400000|2021-08-30 22:10:00|2374.76|2373.26|2375.17|2373.67|2375.38|2373.88|2374.76|2373.26|0
1630361700000|2021-08-30 22:15:00|2375.19|2373.69|2375.48|2373.98|2375.63|2374.13|2375.17|2373.67|0
1630362000000|2021-08-30 22:20:00|2375.46|2373.96|2375.27|2373.77|2375.63|2374.13|2375.17|2373.67|0
1630362300000|2021-08-30 22:25:00|2375.29|2373.79|2375.38|2373.88|2375.38|2373.88|2375.27|2373.77|0
1630362600000|2021-08-30 22:30:00|2375.36|2373.86|2375.17|2373.67|2375.36|2373.86|2375.17|2373.67|0
1630362900000|2021-08-30 22:35:00|2375.15|2373.65|2374.71|2373.21|2375.15|2373.65|2374.5|2373|0
1630363200000|2021-08-30 22:40:00|2374.73|2373.23|2374.71|2373.21|2374.81|2373.31|2374.71|2373.21|0
1630363800000|2021-08-30 22:50:00|2374.69|2373.19|2374.6|2373.1|2374.69|2373.19|2374.6|2373.1|0
1630364100000|2021-08-30 22:55:00|2374.62|2373.12|2374.71|2373.21|2374.81|2373.31|2374.62|2373.12|0
1630364400000|2021-08-30 23:00:00|2374.73|2373.23|2374.81|2373.31|2374.81|2373.31|2374.71|2373.21|0
1630364700000|2021-08-30 23:05:00|2374.79|2373.29|2374.6|2373.1|2374.81|2373.31|2374.5|2373|0
1630365000000|2021-08-30 23:10:00|2374.59|2373.09|2374.5|2373|2374.6|2373.1|2374.3|2372.8|0
1630365600000|2021-08-30 23:20:00|2374.48|2372.98|2374.1|2372.6|2374.5|2373|2374.1|2372.6|0
1630365900000|2021-08-30 23:25:00|2374.12|2372.62|2374.1|2372.6|2374.2|2372.7|2374|2372.5|0
1630366200000|2021-08-30 23:30:00|2374.08|2372.58|2374.1|2372.6|2374.1|2372.6|2374|2372.5|0
1630366500000|2021-08-30 23:35:00|2374.12|2372.62|2374.1|2372.6|2374.31|2372.81|2374.1|2372.6|0
1630366800000|2021-08-30 23:40:00|2374.08|2372.58|2373.64|2372.14|2374.08|2372.58|2373.64|2372.14|0
1630367100000|2021-08-30 23:45:00|2373.62|2372.12|2373.54|2372.04|2373.62|2372.12|2373.23|2371.73|0
1630367400000|2021-08-30 23:50:00|2373.52|2372.02|2373.33|2371.83|2373.54|2372.04|2373.23|2371.73|0
1630367700000|2021-08-30 23:55:00|2373.35|2371.85|2373.54|2372.04|2373.64|2372.14|2373.33|2371.83|0
1630368000000|2021-08-31 00:00:00|2373.52|2372.02|2373.13|2371.63|2373.64|2372.14|2372.92|2371.42|0
1630368300000|2021-08-31 00:05:00|2373.15|2371.65|2374|2372.5|2374.1|2372.6|2372.92|2371.42|0
1630368600000|2021-08-31 00:10:00|2373.98|2372.48|2373.44|2371.94|2374|2372.5|2373.23|2371.73|0
1630368900000|2021-08-31 00:15:00|2373.43|2371.93|2372.06|2370.56|2373.43|2371.93|2370.62|2369.12|0
1630369200000|2021-08-31 00:20:00|2372.05|2370.55|2371.78|2370.28|2372.29|2370.79|2371.65|2370.15|0
1630369500000|2021-08-31 00:25:00|2371.79|2370.29|2372.72|2371.22|2372.74|2371.24|2371.79|2370.29|0
1630369800000|2021-08-31 00:30:00|2372.71|2371.21|2372.83|2371.33|2372.97|2371.47|2372.46|2370.96|0
1630370100000|2021-08-31 00:35:00|2372.87|2371.37|2373.05|2371.55|2373.19|2371.69|2372.46|2370.96|0
1630370400000|2021-08-31 00:40:00|2373.09|2371.59|2372.69|2371.19|2373.19|2371.69|2372.45|2370.95|0
1630370700000|2021-08-31 00:45:00|2372.66|2371.16|2372.95|2371.45|2372.97|2371.47|2372.22|2370.72|0
1630371000000|2021-08-31 00:50:00|2372.88|2371.38|2372.72|2371.22|2373.06|2371.56|2372.72|2371.22|0
1630371300000|2021-08-31 00:55:00|2372.69|2371.19|2372.71|2371.21|2372.97|2371.47|2372.48|2370.98|0
1630371600000|2021-08-31 01:00:00|2372.69|2371.19|2372.24|2370.74|2372.94|2371.44|2371.6|2370.1|0
1630371900000|2021-08-31 01:05:00|2372.23|2370.73|2372.49|2370.99|2372.74|2371.24|2372.1|2370.6|0
1630372200000|2021-08-31 01:10:00|2372.47|2370.97|2373.2|2371.7|2373.32|2371.82|2371.99|2370.49|0
1630372500000|2021-08-31 01:15:00|2373.21|2371.71|2373.2|2371.7|2373.68|2372.18|2372.6|2371.1|0
1630372800000|2021-08-31 01:20:00|2373.21|2371.71|2372.74|2371.24|2373.21|2371.71|2372.73|2371.23|0
1630373100000|2021-08-31 01:25:00|2372.75|2371.25|2372.25|2370.75|2372.76|2371.26|2372.25|2370.75|0
1630373400000|2021-08-31 01:30:00|2372.26|2370.76|2372.48|2370.98|2372.5|2371|2372|2370.5|0
1630373700000|2021-08-31 01:35:00|2372.49|2370.99|2372.47|2370.97|2372.98|2371.48|2372|2370.5|0
1630374000000|2021-08-31 01:40:00|2372.43|2370.93|2372.46|2370.96|2372.96|2371.46|2372.23|2370.73|0
1630374300000|2021-08-31 01:45:00|2372.42|2370.92|2372.21|2370.71|2372.46|2370.96|2371.83|2370.33|0
1630374600000|2021-08-31 01:50:00|2372.18|2370.68|2371.83|2370.33|2372.18|2370.68|2371.73|2370.23|0
1630374900000|2021-08-31 01:55:00|2371.86|2370.36|2371.48|2369.98|2371.96|2370.46|2371.24|2369.74|0
1630375200000|2021-08-31 02:00:00|2371.47|2369.97|2370.75|2369.25|2371.72|2370.22|2370.75|2369.25|0
1630375500000|2021-08-31 02:05:00|2370.79|2369.29|2371.52|2370.02|2371.52|2370.02|2370.75|2369.25|0
1630375800000|2021-08-31 02:10:00|2371.51|2370.01|2371.14|2369.64|2371.52|2370.02|2371.02|2369.52|0
1630376100000|2021-08-31 02:15:00|2371.17|2369.67|2370.55|2369.05|2371.27|2369.77|2370.54|2369.04|0
1630376400000|2021-08-31 02:20:00|2370.56|2369.06|2371.04|2369.54|2371.05|2369.55|2370.55|2369.05|0
1630376700000|2021-08-31 02:25:00|2371|2369.5|2371.3|2369.8|2371.54|2370.04|2370.91|2369.41|0
1630377000000|2021-08-31 02:30:00|2371.33|2369.83|2371.05|2369.55|2371.39|2369.89|2370.66|2369.16|0
1630377300000|2021-08-31 02:35:00|2371.02|2369.52|2371.05|2369.55|2371.05|2369.55|2370.65|2369.15|0
1630377600000|2021-08-31 02:40:00|2371.06|2369.56|2371.17|2369.67|2371.4|2369.9|2371.06|2369.56|0
1630377900000|2021-08-31 02:45:00|2371.16|2369.66|2370.92|2369.42|2371.18|2369.68|2370.68|2369.18|0
1630378200000|2021-08-31 02:50:00|2370.91|2369.41|2370.91|2369.41|2370.92|2369.42|2370.68|2369.18|0
1630378500000|2021-08-31 02:55:00|2370.92|2369.42|2370.72|2369.22|2371.15|2369.65|2370.71|2369.21|0
1630378800000|2021-08-31 03:00:00|2370.76|2369.26|2371.11|2369.61|2371.11|2369.61|2370.76|2369.26|0
1630379100000|2021-08-31 03:05:00|2371.1|2369.6|2371.64|2370.14|2371.64|2370.14|2371.1|2369.6|0
1630379400000|2021-08-31 03:10:00|2371.65|2370.15|2372.12|2370.62|2372.6|2371.1|2371.62|2370.12|0
1630379700000|2021-08-31 03:15:00|2372.16|2370.66|2372.4|2370.9|2372.87|2371.37|2372.12|2370.62|0
1630380000000|2021-08-31 03:20:00|2372.38|2370.88|2372.48|2370.98|2372.74|2371.24|2372.15|2370.65|0
1630380300000|2021-08-31 03:25:00|2372.52|2371.02|2372.38|2370.88|2372.72|2371.22|2372.37|2370.87|0
1630380600000|2021-08-31 03:30:00|2372.42|2370.92|2373.39|2371.89|2373.39|2371.89|2372.27|2370.77|0
1630380900000|2021-08-31 03:35:00|2373.37|2371.87|2373.39|2371.89|2373.63|2372.13|2373.14|2371.64|0
1630381200000|2021-08-31 03:40:00|2373.38|2371.88|2373.6|2372.1|2373.71|2372.21|2373.36|2371.86|0
1630381500000|2021-08-31 03:45:00|2373.61|2372.11|2373.16|2371.66|2373.71|2372.21|2373.14|2371.64|0
1630381800000|2021-08-31 03:50:00|2373.39|2371.89|2374.6|2373.1|2374.6|2373.1|2373.16|2371.66|0
1630382100000|2021-08-31 03:55:00|2374.61|2373.11|2374.21|2372.71|2374.86|2373.36|2374.21|2372.71|0
1630382400000|2021-08-31 04:00:00|2374.18|2372.68|2374.1|2372.6|2374.36|2372.86|2373.62|2372.12|0
1630382700000|2021-08-31 04:05:00|2374.11|2372.61|2374.34|2372.84|2374.45|2372.95|2374.1|2372.6|0
1630383000000|2021-08-31 04:10:00|2374.27|2372.77|2374.7|2373.2|2375.07|2373.57|2374.11|2372.61|0
1630383300000|2021-08-31 04:15:00|2374.66|2373.16|2375.18|2373.68|2375.18|2373.68|2374.58|2373.08|0
1630383600000|2021-08-31 04:20:00|2375.22|2373.72|2375.07|2373.57|2375.31|2373.81|2374.83|2373.33|0
1630383900000|2021-08-31 04:25:00|2375.06|2373.56|2375.4|2373.9|2375.53|2374.03|2375.06|2373.56|0
1630384200000|2021-08-31 04:30:00|2375.36|2373.86|2375.54|2374.04|2375.55|2374.05|2375.3|2373.8|0
1630384500000|2021-08-31 04:35:00|2375.55|2374.05|2375.53|2374.03|2375.55|2374.05|2375.3|2373.8|0
1630384800000|2021-08-31 04:40:00|2375.57|2374.07|2376.36|2374.86|2376.52|2375.02|2375.57|2374.07|0
1630385100000|2021-08-31 04:45:00|2376.32|2374.82|2376.87|2375.37|2377|2375.5|2376.26|2374.76|0
1630385400000|2021-08-31 04:50:00|2376.84|2375.34|2377.29|2375.79|2377.52|2376.02|2376.77|2375.27|0
1630385700000|2021-08-31 04:55:00|2377.33|2375.83|2378.36|2376.86|2378.62|2377.12|2377.33|2375.83|0
1630386000000|2021-08-31 05:00:00|2378.43|2376.93|2378.94|2377.44|2379.71|2378.21|2378.43|2376.93|0
1630386300000|2021-08-31 05:05:00|2378.9|2377.4|2378.8|2377.3|2379.2|2377.7|2378.41|2376.91|0
1630386600000|2021-08-31 05:10:00|2378.81|2377.31|2379.04|2377.54|2379.06|2377.56|2378.43|2376.93|0
1630386900000|2021-08-31 05:15:00|2379.05|2377.55|2379.86|2378.36|2379.86|2378.36|2379.05|2377.55|0
1630387200000|2021-08-31 05:20:00|2379.84|2378.34|2379.43|2377.93|2379.88|2378.38|2379.21|2377.71|0
1630387500000|2021-08-31 05:25:00|2379.4|2377.9|2380.02|2378.52|2380.29|2378.79|2379.33|2377.83|0
1630387800000|2021-08-31 05:30:00|2379.98|2378.48|2378.86|2377.36|2379.98|2378.48|2378.25|2376.75|0
1630388100000|2021-08-31 05:35:00|2378.88|2377.38|2379.46|2377.96|2379.61|2378.11|2378.63|2377.13|0
1630388400000|2021-08-31 05:40:00|2379.43|2377.93|2380.1|2378.6|2380.41|2378.91|2379.33|2377.83|0
1630388700000|2021-08-31 05:45:00|2380.01|2378.51|2379.44|2377.94|2380.62|2379.12|2379.44|2377.94|0
1630389000000|2021-08-31 05:50:00|2379.43|2377.93|2379.21|2377.71|2379.43|2377.93|2378.95|2377.45|0
1630389300000|2021-08-31 05:55:00|2379.28|2377.78|2378.21|2376.71|2379.46|2377.96|2377.97|2376.47|0
1630389600000|2021-08-31 06:00:00|2378.2|2376.7|2378.31|2376.81|2378.76|2377.26|2376.8|2375.3|0
1630389900000|2021-08-31 06:05:00|2378.32|2376.82|2377.24|2375.74|2379.26|2377.76|2377.18|2375.68|0
1630390200000|2021-08-31 06:10:00|2377.22|2375.72|2377.06|2375.56|2377.37|2375.87|2376.29|2374.79|0
1630390500000|2021-08-31 06:15:00|2377.07|2375.57|2378.17|2376.67|2378.67|2377.17|2377.07|2375.57|0
1630390800000|2021-08-31 06:20:00|2378.21|2376.71|2377.62|2376.12|2378.45|2376.95|2377.62|2376.12|0
1630391100000|2021-08-31 06:25:00|2377.63|2376.13|2378.28|2376.78|2378.68|2377.18|2377.62|2376.12|0
1630391400000|2021-08-31 06:30:00|2378.31|2376.81|2378.38|2376.98|2379.38|2377.98|2377.96|2376.46|3
1630391700000|2021-08-31 06:35:00|2378.5|2377.1|2380.5|2379.1|2381|2379.6|2378.5|2377.1|10
1630392000000|2021-08-31 06:40:00|2380.38|2378.98|2379.5|2378.1|2380.63|2379.23|2379.5|2378.1|6
1630392300000|2021-08-31 06:45:00|2379.63|2378.23|2379.75|2378.35|2379.75|2378.35|2379.63|2378.23|4
1630392600000|2021-08-31 06:50:00|2380|2378.6|2380|2378.6|2381|2379.6|2380|2378.6|16
1630392900000|2021-08-31 06:55:00|2380.31|2378.81|2379.88|2378.38|2381.04|2379.54|2379.88|2378.38|0
1630393200000|2021-08-31 07:00:00|2380.11|2378.61|2378.68|2378.18|2380.55|2380.05|2374.8|2374.3|2630
1630393500000|2021-08-31 07:05:00|2378.8|2378.3|2376.18|2375.68|2379.93|2379.43|2375.18|2374.68|2139
1630393800000|2021-08-31 07:10:00|2375.93|2375.43|2378.68|2378.18|2378.68|2378.18|2375.18|2374.68|1159
1630394100000|2021-08-31 07:15:00|2378.43|2377.93|2379.05|2378.55|2379.18|2378.68|2377.18|2376.68|1118
1630394400000|2021-08-31 07:20:00|2379.18|2378.68|2378.68|2378.18|2379.3|2378.8|2376.93|2376.43|787
1630394700000|2021-08-31 07:25:00|2378.8|2378.3|2379.18|2378.68|2379.18|2378.68|2376.43|2375.93|683
1630395000000|2021-08-31 07:30:00|2379.43|2378.93|2379.43|2378.93|2379.93|2379.43|2377.3|2376.8|862
1630395300000|2021-08-31 07:35:00|2379.55|2379.05|2378.93|2378.43|2380.68|2380.18|2378.43|2377.93|848
1630395600000|2021-08-31 07:40:00|2378.97|2378.47|2378.47|2377.97|2380.22|2379.72|2378.09|2377.59|687
1630395900000|2021-08-31 07:45:00|2378.72|2378.22|2378.47|2377.97|2380.09|2379.59|2377.47|2376.97|803
1630396200000|2021-08-31 07:50:00|2378.34|2377.84|2379.22|2378.72|2379.72|2379.22|2378.34|2377.84|441
1630396500000|2021-08-31 07:55:00|2379.09|2378.59|2378.22|2377.72|2379.09|2378.59|2377.34|2376.84|551
1630396800000|2021-08-31 08:00:00|2378.34|2377.84|2377.72|2377.22|2378.97|2378.47|2377.09|2376.59|469
1630397100000|2021-08-31 08:05:00|2377.59|2377.09|2378.97|2378.47|2379.47|2378.97|2377.47|2376.97|426
1630397400000|2021-08-31 08:10:00|2378.84|2378.34|2377.97|2377.47|2379.22|2378.72|2377.47|2376.97|480
1630397700000|2021-08-31 08:15:00|2378.09|2377.59|2378.72|2378.22|2378.72|2378.22|2377.47|2376.97|349
1630398000000|2021-08-31 08:20:00|2378.84|2378.34|2379.72|2379.22|2379.72|2379.22|2378.22|2377.72|384
1630398300000|2021-08-31 08:25:00|2379.84|2379.34|2379.22|2378.72|2380.47|2379.97|2379.22|2378.72|492
1630398600000|2021-08-31 08:30:00|2378.97|2378.47|2377.09|2376.59|2379.22|2378.72|2376.84|2376.34|493
1630398900000|2021-08-31 08:35:00|2376.97|2376.47|2373.59|2373.09|2377.34|2376.84|2373.47|2372.97|737
1630399200000|2021-08-31 08:40:00|2373.72|2373.22|2371.72|2371.22|2374.22|2373.72|2371.59|2371.09|759
1630399500000|2021-08-31 08:45:00|2371.59|2371.09|2373.22|2372.72|2373.34|2372.84|2371.47|2370.97|492
1630399800000|2021-08-31 08:50:00|2373.09|2372.59|2370.47|2369.97|2373.97|2373.47|2370.34|2369.84|602
1630400100000|2021-08-31 08:55:00|2370.59|2370.09|2370.34|2369.84|2371.47|2370.97|2369.72|2369.22|588
1630400400000|2021-08-31 09:00:00|2370.22|2369.72|2369.47|2368.97|2371.22|2370.72|2368.97|2368.47|810
1630400700000|2021-08-31 09:05:00|2369.34|2368.84|2370.72|2370.22|2372.09|2371.59|2368.97|2368.47|801
1630401000000|2021-08-31 09:10:00|2370.84|2370.34|2370.97|2370.47|2371.72|2371.22|2369.97|2369.47|442
1630401300000|2021-08-31 09:15:00|2371.22|2370.72|2373.47|2372.97|2373.97|2373.47|2371.22|2370.72|623
1630401600000|2021-08-31 09:20:00|2373.59|2373.09|2373.47|2372.97|2374.72|2374.22|2373.47|2372.97|311
1630401900000|2021-08-31 09:25:00|2373.59|2373.09|2375.72|2375.22|2375.72|2375.22|2373.59|2373.09|380
1630402200000|2021-08-31 09:30:00|2375.84|2375.34|2374.47|2373.97|2375.97|2375.47|2374.47|2373.97|417
1630402500000|2021-08-31 09:35:00|2374.72|2374.22|2372.97|2372.47|2374.97|2374.47|2372.09|2371.59|698
1630402800000|2021-08-31 09:40:00|2373.47|2372.97|2373.34|2372.84|2374.47|2373.97|2372.97|2372.47|451
1630403100000|2021-08-31 09:45:00|2373.47|2372.97|2372.97|2372.47|2373.72|2373.22|2372.72|2372.22|333
1630403400000|2021-08-31 09:50:00|2372.72|2372.22|2371.72|2371.22|2372.97|2372.47|2371.72|2371.22|193
1630403700000|2021-08-31 09:55:00|2371.47|2370.97|2371.97|2371.47|2372.22|2371.72|2370.97|2370.47|337
1630404000000|2021-08-31 10:00:00|2371.72|2371.22|2372.72|2372.22|2373.84|2373.34|2371.72|2371.22|413
1630404300000|2021-08-31 10:05:00|2372.97|2372.47|2372.72|2372.22|2373.34|2372.84|2371.97|2371.47|393
1630404600000|2021-08-31 10:10:00|2372.59|2372.09|2371.97|2371.47|2372.72|2372.22|2371.47|2370.97|222
1630404900000|2021-08-31 10:15:00|2371.84|2371.34|2369.72|2369.22|2371.97|2371.47|2369.47|2368.97|754
1630405200000|2021-08-31 10:20:00|2369.84|2369.34|2367.72|2367.22|2369.97|2369.47|2367.34|2366.84|485
1630405500000|2021-08-31 10:25:00|2367.59|2367.09|2367.97|2367.47|2368.22|2367.72|2366.47|2365.97|640
1630405800000|2021-08-31 10:30:00|2368.22|2367.72|2366.22|2365.72|2368.47|2367.97|2366.09|2365.59|483
1630406100000|2021-08-31 10:35:00|2366.09|2365.59|2366.34|2365.84|2366.47|2365.97|2364.72|2364.22|934
1630406400000|2021-08-31 10:40:00|2366.22|2365.72|2366.72|2366.22|2367.72|2367.22|2365.72|2365.22|447
1630406700000|2021-08-31 10:45:00|2366.84|2366.34|2364.22|2363.72|2366.97|2366.47|2361.84|2361.34|1404
1630407000000|2021-08-31 10:50:00|2364.34|2363.84|2360.09|2359.59|2364.72|2364.22|2358.84|2358.34|1877
1630407300000|2021-08-31 10:55:00|2359.97|2359.47|2359.47|2358.97|2361.72|2361.22|2358.22|2357.72|1493
1630407600000|2021-08-31 11:00:00|2359.22|2358.72|2357.84|2357.34|2359.22|2358.72|2355.34|2354.84|1315
1630407900000|2021-08-31 11:05:00|2357.97|2357.47|2356.97|2356.47|2357.97|2357.47|2354.47|2353.97|1129
1630408200000|2021-08-31 11:10:00|2357.09|2356.59|2358.47|2357.97|2358.72|2358.22|2356.47|2355.97|721
1630408500000|2021-08-31 11:15:00|2358.22|2357.72|2357.72|2357.22|2359.22|2358.72|2356.97|2356.47|790
1630408800000|2021-08-31 11:20:00|2357.59|2357.09|2358.97|2358.47|2359.72|2359.22|2356.72|2356.22|568
1630409100000|2021-08-31 11:25:00|2358.84|2358.34|2358.34|2357.84|2359.72|2359.22|2356.22|2355.72|720
1630409400000|2021-08-31 11:30:00|2358.47|2357.97|2357.09|2356.59|2358.72|2358.22|2355.97|2355.47|523
1630409700000|2021-08-31 11:35:00|2357.22|2356.72|2358.97|2358.47|2359.22|2358.72|2357.22|2356.72|439
1630410000000|2021-08-31 11:40:00|2358.81|2358.31|2360.06|2359.56|2360.56|2360.06|2357.56|2357.06|916
1630410300000|2021-08-31 11:45:00|2359.93|2359.43|2357.56|2357.06|2360.06|2359.56|2357.18|2356.68|300
1630410600000|2021-08-31 11:50:00|2357.43|2356.93|2357.06|2356.56|2358.68|2358.18|2356.81|2356.31|318
1630410900000|2021-08-31 11:55:00|2356.93|2356.43|2357.56|2357.06|2357.93|2357.43|2356.43|2355.93|528
1630411200000|2021-08-31 12:00:00|2357.43|2356.93|2356.81|2356.31|2357.56|2357.06|2354.56|2354.06|854
1630411500000|2021-08-31 12:05:00|2356.68|2356.18|2357.56|2357.06|2358.06|2357.56|2355.81|2355.31|500
1630411800000|2021-08-31 12:10:00|2357.31|2356.81|2357.68|2357.18|2358.93|2358.43|2356.93|2356.43|608
1630412100000|2021-08-31 12:15:00|2357.81|2357.31|2358.81|2358.31|2358.81|2358.31|2357.06|2356.56|594
1630412400000|2021-08-31 12:20:00|2358.56|2358.06|2356.18|2355.68|2358.81|2358.31|2355.81|2355.31|802
1630412700000|2021-08-31 12:25:00|2356.31|2355.81|2354.43|2353.93|2356.31|2355.81|2354.31|2353.81|808
1630413000000|2021-08-31 12:30:00|2354.56|2354.06|2356.93|2356.43|2357.06|2356.56|2354.56|2354.06|622
1630413300000|2021-08-31 12:35:00|2357.06|2356.56|2357.31|2356.81|2357.43|2356.93|2355.06|2354.56|766
1630413600000|2021-08-31 12:40:00|2357.06|2356.56|2357.81|2357.31|2358.56|2358.06|2356.18|2355.68|908
1630413900000|2021-08-31 12:45:00|2357.56|2357.06|2357.18|2356.68|2357.56|2357.06|2356.31|2355.81|197
1630414200000|2021-08-31 12:50:00|2357.31|2356.81|2357.56|2357.06|2358.18|2357.68|2356.56|2356.06|372
1630414500000|2021-08-31 12:55:00|2357.68|2357.18|2355.18|2354.68|2357.93|2357.43|2355.06|2354.56|584
1630414800000|2021-08-31 13:00:00|2355.06|2354.56|2353.93|2353.43|2355.06|2354.56|2352.81|2352.31|997
1630415100000|2021-08-31 13:05:00|2353.81|2353.31|2354.06|2353.56|2354.31|2353.81|2353.06|2352.56|594
1630415400000|2021-08-31 13:10:00|2353.81|2353.31|2356.18|2355.68|2356.31|2355.81|2353.81|2353.31|375
1630415700000|2021-08-31 13:15:00|2356.31|2355.81|2357.81|2357.31|2357.81|2357.31|2356.18|2355.68|363
1630416000000|2021-08-31 13:20:00|2357.93|2357.43|2359.06|2358.56|2359.18|2358.68|2357.81|2357.31|447
1630416300000|2021-08-31 13:25:00|2359.31|2358.81|2359.06|2358.56|2360.06|2359.56|2358.81|2358.31|492
1630416600000|2021-08-31 13:30:00|2359.18|2358.68|2359.81|2359.31|2361.06|2360.56|2358.81|2358.31|1395
1630416900000|2021-08-31 13:35:00|2359.56|2359.06|2356.81|2356.31|2359.81|2359.31|2356.18|2355.68|1302
1630417200000|2021-08-31 13:40:00|2356.93|2356.43|2355.06|2354.56|2356.93|2356.43|2355.06|2354.56|1454
1630417500000|2021-08-31 13:45:00|2354.93|2354.43|2354.81|2354.31|2355.31|2354.81|2353.31|2352.81|758
1630417800000|2021-08-31 13:50:00|2354.56|2354.06|2350.81|2350.31|2355.06|2354.56|2350.56|2350.06|1206
1630418100000|2021-08-31 13:55:00|2350.56|2350.06|2351.18|2350.68|2352.81|2352.31|2349.56|2349.06|2617
1630418400000|2021-08-31 14:00:00|2350.93|2350.43|2351.93|2351.43|2353.06|2352.56|2349.56|2349.06|1693
1630418700000|2021-08-31 14:05:00|2352.06|2351.56|2351.56|2351.06|2352.06|2351.56|2349.31|2348.81|689
1630419000000|2021-08-31 14:10:00|2351.82|2351.32|2353.07|2352.57|2353.07|2352.57|2350.07|2349.57|854
1630419300000|2021-08-31 14:15:00|2353.32|2352.82|2351.32|2350.82|2353.32|2352.82|2350.57|2350.07|1053
1630419600000|2021-08-31 14:20:00|2351.44|2350.94|2350.32|2349.82|2352.32|2351.82|2350.07|2349.57|740
1630419900000|2021-08-31 14:25:00|2350.44|2349.94|2350.32|2349.82|2350.57|2350.07|2348.82|2348.32|848
1630420200000|2021-08-31 14:30:00|2350.19|2349.69|2350.32|2349.82|2350.82|2350.32|2348.57|2348.07|992
1630420500000|2021-08-31 14:35:00|2350.19|2349.69|2350.19|2349.69|2350.82|2350.32|2347.57|2347.07|1143
1630420800000|2021-08-31 14:40:00|2350.32|2349.82|2350.44|2349.94|2351.07|2350.57|2350.07|2349.57|791
1630421100000|2021-08-31 14:45:00|2350.32|2349.82|2350.07|2349.57|2351.32|2350.82|2349.82|2349.32|883
1630421400000|2021-08-31 14:50:00|2350.32|2349.82|2349.82|2349.32|2350.57|2350.07|2349.07|2348.57|944
1630421700000|2021-08-31 14:55:00|2349.94|2349.44|2352.69|2352.19|2353.19|2352.69|2349.82|2349.32|1465
1630422000000|2021-08-31 15:00:00|2352.57|2352.07|2353.32|2352.82|2355.07|2354.57|2352.32|2351.82|1732
1630422300000|2021-08-31 15:05:00|2353.19|2352.69|2353.32|2352.82|2354.82|2354.32|2353.07|2352.57|1834
1630422600000|2021-08-31 15:10:00|2353.19|2352.69|2352.82|2352.32|2353.32|2352.82|2351.57|2351.07|1144
1630422900000|2021-08-31 15:15:00|2352.94|2352.44|2354.32|2353.82|2354.32|2353.82|2352.32|2351.82|2247
1630423200000|2021-08-31 15:20:00|2354.44|2353.94|2356.59|2355.09|2356.59|2355.69|2354.44|2353.94|2607
1630423500000|2021-08-31 15:25:00|2356.78|2355.28|2354.33|2352.83|2357|2355.5|2354.11|2352.61|2066
1630423800000|2021-08-31 15:30:00|2354.15|2352.65|2356.52|2355.12|2356.77|2355.37|2353.77|2352.37|443
1630424100000|2021-08-31 15:35:00|2356.64|2355.24|2357.64|2356.24|2357.64|2356.24|2356.27|2354.87|83
1630424400000|2021-08-31 15:40:00|2357.77|2356.37|2358.27|2356.87|2358.64|2357.24|2357.39|2355.99|26
1630424700000|2021-08-31 15:45:00|2358.52|2357.12|2359.52|2358.12|2360.89|2359.49|2358.52|2357.12|57
1630425000000|2021-08-31 15:50:00|2359.39|2357.99|2359.64|2358.24|2360.89|2359.49|2359.27|2357.87|32
1630425300000|2021-08-31 15:55:00|2359.77|2358.37|2359.57|2358.07|2359.89|2358.49|2358.64|2357.24|11
1630425600000|2021-08-31 16:00:00|2359.6|2358.1|2359.08|2357.58|2359.79|2358.29|2358.89|2357.39|0
1630425900000|2021-08-31 16:05:00|2358.99|2357.49|2359.15|2357.65|2359.64|2358.14|2358.86|2357.36|0
1630426200000|2021-08-31 16:10:00|2359.06|2357.56|2358.88|2357.38|2359.17|2357.67|2358.65|2357.15|0
1630426500000|2021-08-31 16:15:00|2358.92|2357.42|2358.62|2357.12|2359.11|2357.61|2358.58|2357.08|0
1630426800000|2021-08-31 16:20:00|2358.58|2357.08|2358.89|2357.39|2359.15|2357.65|2358.51|2357.01|0
1630427100000|2021-08-31 16:25:00|2358.91|2357.41|2359.48|2357.98|2359.52|2358.02|2358.89|2357.39|0
1630427400000|2021-08-31 16:30:00|2359.45|2357.95|2359.11|2357.61|2359.48|2357.98|2358.96|2357.46|0
1630427700000|2021-08-31 16:35:00|2359.14|2357.64|2359.03|2357.53|2359.3|2357.8|2358.85|2357.35|0
1630428000000|2021-08-31 16:40:00|2359|2357.5|2358.79|2357.29|2359.01|2357.51|2358.79|2357.29|0
1630428300000|2021-08-31 16:45:00|2358.75|2357.25|2358.68|2357.18|2359.01|2357.51|2358.57|2357.07|0
1630428600000|2021-08-31 16:50:00|2358.64|2357.14|2359.09|2357.59|2359.2|2357.7|2358.4|2356.9|0
1630428900000|2021-08-31 16:55:00|2359.07|2357.57|2359.35|2357.85|2359.54|2358.04|2359.06|2357.56|0
1630429200000|2021-08-31 17:00:00|2359.26|2357.76|2359.39|2357.89|2359.71|2358.21|2358.91|2357.41|0
1630429500000|2021-08-31 17:05:00|2359.41|2357.91|2358.69|2357.19|2359.43|2357.93|2358.69|2357.19|0
1630429800000|2021-08-31 17:10:00|2358.71|2357.21|2358.79|2357.29|2359.02|2357.52|2358.69|2357.19|0
1630430100000|2021-08-31 17:15:00|2358.77|2357.27|2358.49|2356.99|2359.13|2357.63|2358.46|2356.96|0
1630430400000|2021-08-31 17:20:00|2358.51|2357.01|2357.53|2356.03|2358.75|2357.25|2357.45|2355.95|0
1630430700000|2021-08-31 17:25:00|2357.49|2355.99|2358.01|2356.51|2358.08|2356.58|2357.15|2355.65|0
1630431000000|2021-08-31 17:30:00|2357.97|2356.47|2357.6|2356.1|2358.2|2356.7|2357.6|2356.1|0
1630431300000|2021-08-31 17:35:00|2357.64|2356.14|2358.2|2356.7|2358.24|2356.74|2357.57|2356.07|0
1630431600000|2021-08-31 17:40:00|2358.22|2356.72|2358.16|2356.66|2358.48|2356.98|2358.05|2356.55|0
1630431900000|2021-08-31 17:45:00|2358.14|2356.64|2358.5|2357|2358.5|2357|2357.9|2356.4|0
1630432200000|2021-08-31 17:50:00|2358.47|2356.97|2358.47|2356.97|2359.1|2357.6|2358.45|2356.95|0
1630432500000|2021-08-31 17:55:00|2358.45|2356.95|2358.76|2357.26|2358.8|2357.3|2358.24|2356.74|0
1630432800000|2021-08-31 18:00:00|2358.8|2357.3|2358.17|2356.67|2358.84|2357.34|2358.17|2356.67|0
1630433100000|2021-08-31 18:05:00|2358.13|2356.63|2357.87|2356.37|2358.21|2356.71|2357.57|2356.07|0
1630433400000|2021-08-31 18:10:00|2357.91|2356.41|2357.94|2356.44|2357.98|2356.48|2357.39|2355.89|0
1630433700000|2021-08-31 18:15:00|2357.98|2356.48|2357.91|2356.41|2358.47|2356.97|2357.87|2356.37|0
1630434000000|2021-08-31 18:20:00|2357.94|2356.44|2358.17|2356.67|2358.47|2356.97|2357.87|2356.37|0
1630434300000|2021-08-31 18:25:00|2358.21|2356.71|2358|2356.5|2358.47|2356.97|2357.57|2356.07|0
1630434600000|2021-08-31 18:30:00|2358.02|2356.52|2358.66|2357.16|2358.87|2357.37|2357.96|2356.46|0
1630434900000|2021-08-31 18:35:00|2358.68|2357.18|2358.25|2356.75|2358.89|2357.39|2358.16|2356.66|0
1630435200000|2021-08-31 18:40:00|2358.27|2356.77|2357.96|2356.46|2358.59|2357.09|2357.77|2356.27|0
1630435500000|2021-08-31 18:45:00|2357.86|2356.36|2357.17|2355.67|2357.99|2356.49|2357.06|2355.56|0
1630435800000|2021-08-31 18:50:00|2357.21|2355.71|2357.66|2356.16|2358.03|2356.53|2357.17|2355.67|0
1630436100000|2021-08-31 18:55:00|2357.62|2356.12|2358.92|2357.42|2358.96|2357.46|2357.62|2356.12|0
1630436400000|2021-08-31 19:00:00|2358.96|2357.46|2358.21|2356.71|2359.22|2357.72|2357.91|2356.41|0
1630436700000|2021-08-31 19:05:00|2358.18|2356.68|2357.69|2356.19|2358.18|2356.68|2357.47|2355.97|0
1630437000000|2021-08-31 19:10:00|2357.67|2356.17|2357.23|2355.73|2357.77|2356.27|2357.13|2355.63|0
1630437300000|2021-08-31 19:15:00|2357.32|2355.82|2357.36|2355.86|2357.66|2356.16|2357.13|2355.63|0
1630437600000|2021-08-31 19:20:00|2357.34|2355.84|2356.91|2355.41|2357.36|2355.86|2356.13|2354.63|0
1630437900000|2021-08-31 19:25:00|2356.89|2355.39|2356.23|2354.73|2357.06|2355.56|2355.97|2354.47|0
1630438200000|2021-08-31 19:30:00|2356.19|2354.69|2357.53|2356.03|2357.53|2356.03|2355.89|2354.39|0
1630438500000|2021-08-31 19:35:00|2357.51|2356.01|2357.87|2356.37|2358.09|2356.59|2356.9|2355.4|0
1630438800000|2021-08-31 19:40:00|2357.83|2356.33|2358.23|2356.73|2358.23|2356.73|2357.27|2355.77|0
1630439100000|2021-08-31 19:45:00|2358.26|2356.76|2358.41|2356.91|2358.6|2357.1|2357.93|2356.43|0
1630439400000|2021-08-31 19:50:00|2358.26|2356.76|2356.55|2355.05|2358.26|2356.76|2356.43|2354.93|0
1630439700000|2021-08-31 19:55:00|2356.58|2355.08|2357.98|2356.48|2359.12|2357.62|2356.51|2355.01|0
1630440000000|2021-08-31 20:00:00|2358.32|2356.82|2359.61|2358.11|2360.62|2359.12|2358.11|2356.61|0
1630440300000|2021-08-31 20:05:00|2359.59|2358.09|2359.65|2358.15|2360.12|2358.62|2359.43|2357.93|0
1630440600000|2021-08-31 20:10:00|2359.63|2358.13|2360|2358.5|2360.35|2358.85|2359.34|2357.84|0
1630440900000|2021-08-31 20:15:00|2359.98|2358.48|2359.89|2358.39|2360|2358.5|2359.59|2358.09|0
1630441200000|2021-08-31 20:20:00|2359.9|2358.4|2360.3|2358.8|2360.3|2358.8|2359.89|2358.39|0
1630441500000|2021-08-31 20:25:00|2360.29|2358.79|2360.51|2359.01|2360.61|2359.11|2360.2|2358.7|0
1630441800000|2021-08-31 20:30:00|2360.53|2359.03|2360.41|2358.91|2360.61|2359.11|2360.3|2358.8|0
1630442100000|2021-08-31 20:35:00|2360.39|2358.89|2360.51|2359.01|2360.51|2359.01|2360.1|2358.6|0
1630442400000|2021-08-31 20:40:00|2360.53|2359.03|2360.61|2359.11|2360.82|2359.32|2360.53|2359.03|0
1630442700000|2021-08-31 20:45:00|2360.59|2359.09|2360.61|2359.11|2360.61|2359.11|2360.51|2359.01|0
1630443000000|2021-08-31 20:50:00|2360.63|2359.13|2360.72|2359.22|2360.72|2359.22|2360.63|2359.13|0
1630443300000|2021-08-31 20:55:00|2360.73|2359.23|2360.66|2359.16|2360.82|2359.32|2360.3|2358.8|0
1630443600000|2021-08-31 21:00:00|2360.58|2359.08|2360.49|2358.99|2360.65|2359.15|2360.49|2358.99|0
1630443900000|2021-08-31 21:05:00|2360.53|2359.03|2360.49|2358.99|2360.57|2359.07|2360.49|2358.99|0
1630444200000|2021-08-31 21:10:00|2360.44|2358.94|2360.53|2359.03|2360.53|2359.03|2360.44|2358.94|0
1630444500000|2021-08-31 21:15:00|2360.49|2358.99|2360.49|2358.99|2360.49|2358.99|2360.49|2358.99|0
1630444800000|2021-08-31 21:20:00|2360.53|2359.03|2360.49|2358.99|2360.53|2359.03|2360.49|2358.99|0
1630445100000|2021-08-31 21:25:00|2360.53|2359.03|2360.53|2359.03|2360.53|2359.03|2360.53|2359.03|0
1630445400000|2021-08-31 21:30:00|2360.55|2359.05|2360.45|2358.95|2360.55|2359.05|2360.41|2358.91|0
1630445700000|2021-08-31 21:35:00|2360.5|2359|2360.5|2359|2360.5|2359|2360.41|2358.91|0
1630446000000|2021-08-31 21:40:00|2360.45|2358.95|2360.37|2358.87|2360.5|2359|2360.37|2358.87|0
1630446300000|2021-08-31 21:45:00|2360.33|2358.83|2360.33|2358.83|2360.37|2358.87|2360.33|2358.83|0
1630446600000|2021-08-31 21:50:00|2360.37|2358.87|2360.41|2358.91|2360.41|2358.91|2360.37|2358.87|0
1630446900000|2021-08-31 21:55:00|2360.45|2358.95|2360.41|2358.91|2360.45|2358.95|2360.41|2358.91|0
1630447200000|2021-08-31 22:00:00|2360.39|2358.89|2360.82|2359.32|2361.02|2359.52|2360.39|2358.89|0
1630447500000|2021-08-31 22:05:00|2360.83|2359.33|2360.82|2359.32|2361.02|2359.52|2360.82|2359.32|0
1630447800000|2021-08-31 22:10:00|2360.84|2359.34|2360.72|2359.22|2360.92|2359.42|2360.72|2359.22|0
1630448100000|2021-08-31 22:15:00|2360.71|2359.21|2360.72|2359.22|2360.72|2359.22|2360.56|2359.06|0
1630448400000|2021-08-31 22:20:00|2360.85|2359.35|2360.33|2358.83|2360.9|2359.4|2360.28|2358.78|0
1630448700000|2021-08-31 22:25:00|2360.34|2358.84|2360.02|2358.52|2360.54|2359.04|2360.02|2358.52|0
1630449000000|2021-08-31 22:30:00|2360.01|2358.51|2360.23|2358.73|2360.28|2358.78|2359.93|2358.43|0
1630449300000|2021-08-31 22:35:00|2360.21|2358.71|2360.02|2358.52|2360.23|2358.73|2359.88|2358.38|0
1630449600000|2021-08-31 22:40:00|2360.01|2358.51|2360.23|2358.73|2360.23|2358.73|2359.88|2358.38|0
1630449900000|2021-08-31 22:45:00|2360.25|2358.75|2360.13|2358.63|2360.33|2358.83|2360.13|2358.63|0
1630450500000|2021-08-31 22:55:00|2360.14|2358.64|2360.23|2358.73|2360.33|2358.83|2360.14|2358.64|0
1630450800000|2021-08-31 23:00:00|2360.25|2358.75|2359.88|2358.38|2360.43|2358.93|2359.88|2358.38|0
1630451100000|2021-08-31 23:05:00|2359.9|2358.4|2360.02|2358.52|2360.13|2358.63|2359.88|2358.38|0
1630451400000|2021-08-31 23:10:00|2360.01|2358.51|2359.78|2358.28|2360.01|2358.51|2359.78|2358.28|0
1630451700000|2021-08-31 23:15:00|2359.79|2358.29|2360.02|2358.52|2360.02|2358.52|2359.78|2358.28|0
1630452000000|2021-08-31 23:20:00|2360.03|2358.53|2360.02|2358.52|2360.13|2358.63|2359.88|2358.38|0
1630452300000|2021-08-31 23:25:00|2360.01|2358.51|2360.13|2358.63|2360.13|2358.63|2359.88|2358.38|0
1630452600000|2021-08-31 23:30:00|2360.11|2358.61|2360.33|2358.83|2360.33|2358.83|2360.02|2358.52|0
1630452900000|2021-08-31 23:35:00|2360.34|2358.84|2360.23|2358.73|2360.54|2359.04|2360.23|2358.73|0
1630453200000|2021-08-31 23:40:00|2360.25|2358.75|2360.54|2359.04|2360.59|2359.09|2360.23|2358.73|0
1630453500000|2021-08-31 23:45:00|2360.55|2359.05|2360.74|2359.24|2360.74|2359.24|2360.43|2358.93|0
1630453800000|2021-08-31 23:50:00|2360.75|2359.25|2360.95|2359.45|2360.95|2359.45|2360.59|2359.09|0
1630454100000|2021-08-31 23:55:00|2360.94|2359.44|2360.95|2359.45|2360.95|2359.45|2360.64|2359.14|0
1630454400000|2021-09-01 00:00:00|2360.97|2359.47|2360.83|2359.33|2361.15|2359.65|2360.52|2359.02|0
1630454700000|2021-09-01 00:05:00|2360.82|2359.32|2361.26|2359.76|2361.41|2359.91|2360.72|2359.22|0
1630455000000|2021-09-01 00:10:00|2361.27|2359.77|2361.08|2359.58|2361.41|2359.91|2360.96|2359.46|0
1630455300000|2021-09-01 00:15:00|2361.16|2359.66|2360.29|2358.79|2361.88|2360.38|2360.2|2358.7|0
1630455600000|2021-09-01 00:20:00|2360.26|2358.76|2359.39|2357.89|2360.31|2358.81|2359.16|2357.66|0
1630455900000|2021-09-01 00:25:00|2359.46|2357.96|2360.38|2358.88|2360.88|2359.38|2359.46|2357.96|0
1630456200000|2021-09-01 00:30:00|2360.48|2358.98|2360.61|2359.11|2361.09|2359.59|2359.89|2358.39|0
1630456500000|2021-09-01 00:35:00|2360.59|2359.09|2359.62|2358.12|2360.62|2359.12|2359.62|2358.12|0
1630456800000|2021-09-01 00:40:00|2359.64|2358.14|2359.84|2358.34|2360.6|2359.1|2359.48|2357.98|0
1630457100000|2021-09-01 00:45:00|2359.77|2358.27|2359.1|2357.6|2359.77|2358.27|2358.86|2357.36|0
1630457400000|2021-09-01 00:50:00|2359.11|2357.61|2359.34|2357.84|2359.62|2358.12|2358.94|2357.44|0
1630457700000|2021-09-01 00:55:00|2359.37|2357.87|2360.04|2358.54|2360.05|2358.55|2359.31|2357.81|0
1630458000000|2021-09-01 01:00:00|2360.02|2358.52|2359.58|2358.08|2360.03|2358.53|2359.1|2357.6|0
1630458300000|2021-09-01 01:05:00|2359.35|2357.85|2359.85|2358.35|2360.09|2358.59|2359.34|2357.84|0
1630458600000|2021-09-01 01:10:00|2359.88|2358.38|2360.06|2358.56|2360.08|2358.58|2359.59|2358.09|0
1630458900000|2021-09-01 01:15:00|2359.99|2358.49|2360.52|2359.02|2360.76|2359.26|2359.59|2358.09|0
1630459200000|2021-09-01 01:20:00|2360.5|2359|2360.49|2358.99|2360.99|2359.49|2360.27|2358.77|0
1630459500000|2021-09-01 01:25:00|2360.56|2359.06|2360.6|2359.1|2361.2|2359.7|2360.47|2358.97|0
1630459800000|2021-09-01 01:30:00|2360.56|2359.06|2360.33|2358.83|2361.23|2359.73|2359.83|2358.33|0
1630460100000|2021-09-01 01:35:00|2360.37|2358.87|2360.97|2359.47|2361.2|2359.7|2360|2358.5|0
1630460400000|2021-09-01 01:40:00|2361.04|2359.54|2361.45|2359.95|2362.9|2361.4|2360.96|2359.46|0
1630460700000|2021-09-01 01:45:00|2361.44|2359.94|2362.97|2361.47|2363.35|2361.85|2361.18|2359.68|0
1630461000000|2021-09-01 01:50:00|2362.94|2361.44|2363.38|2361.88|2363.38|2361.88|2362.38|2360.88|0
1630461300000|2021-09-01 01:55:00|2363.39|2361.89|2363.66|2362.16|2363.88|2362.38|2363.26|2361.76|0
1630461600000|2021-09-01 02:00:00|2363.89|2362.39|2364.7|2363.2|2364.8|2363.3|2363.68|2362.18|0
1630461900000|2021-09-01 02:05:00|2364.74|2363.24|2364.69|2363.19|2364.96|2363.46|2364.69|2363.19|0
1630462200000|2021-09-01 02:10:00|2364.7|2363.2|2364.09|2362.59|2364.73|2363.23|2363.98|2362.48|0
1630462500000|2021-09-01 02:15:00|2364.1|2362.6|2364.09|2362.59|2364.47|2362.97|2363.97|2362.47|0
1630462800000|2021-09-01 02:20:00|2364.08|2362.58|2364.23|2362.73|2364.23|2362.73|2363.75|2362.25|0
1630463100000|2021-09-01 02:25:00|2364.27|2362.77|2364.34|2362.84|2364.71|2363.21|2364|2362.5|0
1630463400000|2021-09-01 02:30:00|2364.38|2362.88|2364.27|2362.77|2364.76|2363.26|2364.24|2362.74|0
1630463700000|2021-09-01 02:35:00|2364.31|2362.81|2364.03|2362.53|2364.51|2363.01|2364.03|2362.53|0
1630464000000|2021-09-01 02:40:00|2364.07|2362.57|2363.75|2362.25|2364.48|2362.98|2363.75|2362.25|0
1630464300000|2021-09-01 02:45:00|2363.74|2362.24|2364.45|2362.95|2364.47|2362.97|2363.74|2362.24|0
1630464600000|2021-09-01 02:50:00|2364.42|2362.92|2364.06|2362.56|2364.42|2362.92|2363.59|2362.09|0
1630464900000|2021-09-01 02:55:00|2364.02|2362.52|2364.57|2363.07|2364.57|2363.07|2363.83|2362.33|0
1630465200000|2021-09-01 03:00:00|2364.58|2363.08|2364.34|2362.84|2364.6|2363.1|2364.1|2362.6|0
1630465500000|2021-09-01 03:05:00|2364.37|2362.87|2364.31|2362.81|2364.58|2363.08|2363.84|2362.34|0
1630465800000|2021-09-01 03:10:00|2364.34|2362.84|2364.56|2363.06|2364.58|2363.08|2364.05|2362.55|0
1630466100000|2021-09-01 03:15:00|2364.57|2363.07|2364.58|2363.08|2364.58|2363.08|2364.32|2362.82|0
1630466400000|2021-09-01 03:20:00|2364.59|2363.09|2364.59|2363.09|2364.6|2363.1|2364.58|2363.08|0
1630466700000|2021-09-01 03:25:00|2364.6|2363.1|2364.47|2362.97|2364.84|2363.34|2364.36|2362.86|0
1630467000000|2021-09-01 03:30:00|2364.51|2363.01|2364.23|2362.73|2364.6|2363.1|2363.86|2362.36|0
1630467300000|2021-09-01 03:35:00|2364.27|2362.77|2364.36|2362.86|2364.7|2363.2|2364.12|2362.62|0
1630467600000|2021-09-01 03:40:00|2364.43|2362.93|2364.36|2362.86|2364.59|2363.09|2364.35|2362.85|0
1630467900000|2021-09-01 03:45:00|2364.4|2362.9|2364.18|2362.68|2364.6|2363.1|2364.08|2362.58|0
1630468200000|2021-09-01 03:50:00|2364.31|2362.81|2364.32|2362.82|2364.79|2363.29|2364.18|2362.68|0
1630468500000|2021-09-01 03:55:00|2364.31|2362.81|2364.31|2362.81|2364.55|2363.05|2364.07|2362.57|0
1630468800000|2021-09-01 04:00:00|2364.32|2362.82|2364.56|2363.06|2364.58|2363.08|2364.31|2362.81|0
1630469100000|2021-09-01 04:05:00|2364.57|2363.07|2364.79|2363.29|2365.06|2363.56|2364.56|2363.06|0
1630469400000|2021-09-01 04:10:00|2364.8|2363.3|2364.56|2363.06|2365.02|2363.52|2364.32|2362.82|0
1630469700000|2021-09-01 04:15:00|2364.57|2363.07|2365.91|2364.41|2365.91|2364.41|2364.56|2363.06|0
1630470000000|2021-09-01 04:20:00|2365.9|2364.4|2365.44|2363.94|2365.92|2364.42|2365.44|2363.94|0
1630470300000|2021-09-01 04:25:00|2365.45|2363.95|2365.29|2363.79|2365.45|2363.95|2365.18|2363.68|0
1630470600000|2021-09-01 04:30:00|2365.33|2363.83|2365.08|2363.58|2365.54|2364.04|2365.08|2363.58|0
1630470900000|2021-09-01 04:35:00|2365.09|2363.59|2364.84|2363.34|2365.19|2363.69|2364.84|2363.34|0
1630471200000|2021-09-01 04:40:00|2364.87|2363.37|2364.83|2363.33|2365.07|2363.57|2364.6|2363.1|0
1630471500000|2021-09-01 04:45:00|2364.84|2363.34|2365.18|2363.68|2365.18|2363.68|2364.82|2363.32|0
1630471800000|2021-09-01 04:50:00|2365.17|2363.67|2365.16|2363.66|2365.18|2363.68|2364.94|2363.44|0
1630472100000|2021-09-01 04:55:00|2365.2|2363.7|2364.81|2363.31|2365.41|2363.91|2364.58|2363.08|0
1630472400000|2021-09-01 05:00:00|2364.82|2363.32|2364.83|2363.33|2365.31|2363.81|2364.58|2363.08|0
1630472700000|2021-09-01 05:05:00|2364.82|2363.32|2364.8|2363.3|2364.89|2363.39|2364.55|2363.05|0
1630473000000|2021-09-01 05:10:00|2364.87|2363.37|2364.57|2363.07|2365.28|2363.78|2364.33|2362.83|0
1630473300000|2021-09-01 05:15:00|2364.42|2362.92|2364.65|2363.15|2364.66|2363.16|2364.18|2362.68|0
1630473600000|2021-09-01 05:20:00|2364.61|2363.11|2364.87|2363.37|2365.12|2363.62|2364.4|2362.9|0
1630473900000|2021-09-01 05:25:00|2364.8|2363.3|2364.87|2363.37|2364.89|2363.39|2364.5|2363|0
1630474200000|2021-09-01 05:30:00|2365.45|2363.95|2365.26|2363.76|2365.57|2364.07|2365.23|2363.73|0
1630474500000|2021-09-01 05:35:00|2365.25|2363.75|2365.53|2364.03|2365.55|2364.05|2365.02|2363.52|0
1630474800000|2021-09-01 05:40:00|2365.5|2364|2366.09|2364.59|2366.57|2365.07|2365.29|2363.79|0
1630475100000|2021-09-01 05:45:00|2366.1|2364.6|2365.86|2364.36|2366.31|2364.81|2365.84|2364.34|0
1630475400000|2021-09-01 05:50:00|2365.87|2364.37|2365.8|2364.3|2366.07|2364.57|2365.57|2364.07|0
1630475700000|2021-09-01 05:55:00|2365.81|2364.31|2365.81|2364.31|2366.96|2365.46|2365.68|2364.18|0
1630476000000|2021-09-01 06:00:00|2365.88|2364.38|2367.74|2366.24|2368.16|2366.66|2365.88|2364.38|0
1630476300000|2021-09-01 06:05:00|2367.77|2366.27|2368.45|2366.95|2368.69|2367.19|2367.25|2365.75|0
1630476600000|2021-09-01 06:10:00|2368.46|2366.96|2369.12|2367.62|2369.65|2368.15|2368.45|2366.95|0
1630476900000|2021-09-01 06:15:00|2369.05|2367.55|2368.39|2366.89|2369.05|2367.55|2367.93|2366.43|0
1630477200000|2021-09-01 06:20:00|2368.38|2366.88|2368.58|2367.08|2369.3|2367.8|2368.36|2366.86|0
1630477500000|2021-09-01 06:25:00|2368.6|2367.1|2368.75|2367.25|2369.06|2367.56|2368.59|2367.09|0
1630477800000|2021-09-01 06:30:00|2368.82|2367.32|2367.64|2366.24|2369.2|2367.7|2365.77|2364.37|18
1630478100000|2021-09-01 06:35:00|2368.39|2366.99|2369.52|2368.12|2370.39|2368.99|2368.02|2366.62|22
1630478400000|2021-09-01 06:40:00|2369.64|2368.24|2369.77|2368.37|2370.02|2368.62|2369.27|2367.87|13
1630478700000|2021-09-01 06:45:00|2369.64|2368.24|2368.52|2367.12|2369.64|2368.24|2368.14|2366.74|9
1630479000000|2021-09-01 06:50:00|2368.39|2366.99|2368.39|2366.99|2369.02|2367.62|2368.14|2366.74|6
1630479300000|2021-09-01 06:55:00|2368.44|2366.94|2369.25|2367.75|2370.22|2368.72|2368.44|2366.94|0
1630479600000|2021-09-01 07:00:00|2369.32|2367.82|2368.82|2368.32|2371.94|2371.44|2366.94|2366.44|4174
1630479900000|2021-09-01 07:05:00|2368.94|2368.44|2366.82|2366.32|2371.19|2370.69|2365.69|2365.19|1964
1630480200000|2021-09-01 07:10:00|2367.07|2366.57|2369.32|2368.82|2369.82|2369.32|2366.82|2366.32|1692
1630480500000|2021-09-01 07:15:00|2369.57|2369.07|2369.57|2369.07|2370.07|2369.57|2368.07|2367.57|1542
1630480800000|2021-09-01 07:20:00|2369.82|2369.32|2370.19|2369.69|2372.57|2372.07|2369.82|2369.32|2132
1630481100000|2021-09-01 07:25:00|2370.32|2369.82|2368.69|2368.19|2371.57|2371.07|2368.32|2367.82|936
1630481400000|2021-09-01 07:30:00|2368.82|2368.32|2369.07|2368.57|2370.32|2369.82|2368.19|2367.69|1173
1630481700000|2021-09-01 07:35:00|2368.94|2368.44|2369.82|2369.32|2370.82|2370.32|2368.57|2368.07|1211
1630482000000|2021-09-01 07:40:00|2369.69|2369.19|2370.69|2370.19|2370.94|2370.44|2368.32|2367.82|889
1630482300000|2021-09-01 07:45:00|2370.82|2370.32|2374.57|2374.07|2374.82|2374.32|2370.82|2370.32|1088
1630482600000|2021-09-01 07:50:00|2374.44|2373.94|2373.07|2372.57|2375.57|2375.07|2372.94|2372.44|890
1630482900000|2021-09-01 07:55:00|2373.19|2372.69|2373.82|2373.32|2374.07|2373.57|2371.82|2371.32|689
1630483200000|2021-09-01 08:00:00|2373.57|2373.07|2372.32|2371.82|2375.07|2374.57|2371.94|2371.44|1103
1630483500000|2021-09-01 08:05:00|2372.19|2371.69|2372.82|2372.32|2374.07|2373.57|2371.07|2370.57|709
1630483800000|2021-09-01 08:10:00|2373.07|2372.57|2373.41|2372.91|2374.82|2374.32|2372.82|2372.32|685
1630484100000|2021-09-01 08:15:00|2373.53|2373.03|2373.03|2372.53|2374.16|2373.66|2372.66|2372.16|315
1630484400000|2021-09-01 08:20:00|2372.91|2372.41|2374.53|2374.03|2374.66|2374.16|2372.66|2372.16|798
1630484700000|2021-09-01 08:25:00|2374.41|2373.91|2374.66|2374.16|2374.66|2374.16|2372.78|2372.28|559
1630485000000|2021-09-01 08:30:00|2374.53|2374.03|2373.91|2373.41|2375.16|2374.66|2373.41|2372.91|571
1630485300000|2021-09-01 08:35:00|2374.03|2373.53|2372.66|2372.16|2374.16|2373.66|2371.41|2370.91|569
1630485600000|2021-09-01 08:40:00|2372.78|2372.28|2374.66|2374.16|2374.66|2374.16|2372.78|2372.28|979
1630485900000|2021-09-01 08:45:00|2374.53|2374.03|2374.66|2374.16|2375.41|2374.91|2374.41|2373.91|491
1630486200000|2021-09-01 08:50:00|2374.78|2374.28|2373.28|2372.78|2374.91|2374.41|2373.16|2372.66|271
1630486500000|2021-09-01 08:55:00|2373.41|2372.91|2373.91|2373.41|2374.16|2373.66|2372.91|2372.41|256
1630486800000|2021-09-01 09:00:00|2373.78|2373.28|2373.66|2373.16|2374.28|2373.78|2373.16|2372.66|361
1630487100000|2021-09-01 09:05:00|2373.91|2373.41|2374.41|2373.91|2374.41|2373.91|2372.41|2371.91|342
1630487400000|2021-09-01 09:10:00|2374.28|2373.78|2374.28|2373.78|2374.66|2374.16|2373.66|2373.16|353
1630487700000|2021-09-01 09:15:00|2374.16|2373.66|2373.66|2373.16|2374.41|2373.91|2373.16|2372.66|491
1630488000000|2021-09-01 09:20:00|2373.53|2373.03|2371.16|2370.66|2373.66|2373.16|2370.66|2370.16|708
1630488300000|2021-09-01 09:25:00|2371.41|2370.91|2370.91|2370.41|2372.41|2371.91|2370.78|2370.28|452
1630488600000|2021-09-01 09:30:00|2371.03|2370.53|2370.16|2369.66|2371.41|2370.91|2370.16|2369.66|378
1630488900000|2021-09-01 09:35:00|2370.03|2369.53|2370.53|2370.03|2371.03|2370.53|2369.91|2369.41|331
1630489200000|2021-09-01 09:40:00|2370.66|2370.16|2370.66|2370.16|2371.41|2370.91|2370.16|2369.66|328
1630489500000|2021-09-01 09:45:00|2370.53|2370.03|2369.41|2368.91|2370.66|2370.16|2368.91|2368.41|516
1630489800000|2021-09-01 09:50:00|2369.53|2369.03|2368.66|2368.16|2369.91|2369.41|2368.41|2367.91|308
1630490100000|2021-09-01 09:55:00|2368.78|2368.28|2368.16|2367.66|2369.16|2368.66|2367.91|2367.41|286
1630490400000|2021-09-01 10:00:00|2368.03|2367.53|2369.16|2368.66|2369.16|2368.66|2367.41|2366.91|398
1630490700000|2021-09-01 10:05:00|2369.03|2368.53|2368.91|2368.41|2370.16|2369.66|2368.03|2367.53|349
1630491000000|2021-09-01 10:10:00|2368.66|2368.16|2369.66|2369.16|2369.91|2369.41|2368.41|2367.91|168
1630491300000|2021-09-01 10:15:00|2369.53|2369.03|2367.91|2367.41|2369.66|2369.16|2367.66|2367.16|343
1630491600000|2021-09-01 10:20:00|2368.03|2367.53|2367.66|2367.16|2368.41|2367.91|2367.66|2367.16|281
1630491900000|2021-09-01 10:25:00|2367.78|2367.28|2368.78|2368.28|2369.03|2368.53|2367.16|2366.66|520
1630492200000|2021-09-01 10:30:00|2368.66|2368.16|2368.66|2368.16|2368.91|2368.41|2366.78|2366.28|387
1630492500000|2021-09-01 10:35:00|2368.78|2368.28|2367.91|2367.41|2369.16|2368.66|2367.16|2366.66|325
1630492800000|2021-09-01 10:40:00|2367.78|2367.28|2369.16|2368.66|2369.41|2368.91|2367.41|2366.91|166
1630493100000|2021-09-01 10:45:00|2369.03|2368.53|2369.66|2369.16|2369.66|2369.16|2368.41|2367.91|147
1630493400000|2021-09-01 10:50:00|2369.91|2369.41|2369.91|2369.41|2370.16|2369.66|2368.91|2368.41|139
1630493700000|2021-09-01 10:55:00|2370.03|2369.53|2370.41|2369.91|2370.41|2369.91|2368.53|2368.03|254
1630494000000|2021-09-01 11:00:00|2370.28|2369.78|2369.03|2368.53|2371.16|2370.66|2368.91|2368.41|395
1630494300000|2021-09-01 11:05:00|2368.91|2368.41|2366.41|2365.91|2368.91|2368.41|2366.16|2365.66|417
1630494600000|2021-09-01 11:10:00|2366.53|2366.03|2366.91|2366.41|2366.91|2366.41|2365.91|2365.41|535
1630494900000|2021-09-01 11:15:00|2366.78|2366.28|2367.66|2367.16|2368.16|2367.66|2366.66|2366.16|264
1630495200000|2021-09-01 11:20:00|2367.53|2367.03|2367.66|2367.16|2367.91|2367.41|2366.66|2366.16|167
1630495500000|2021-09-01 11:25:00|2367.41|2366.91|2368.41|2367.91|2368.53|2368.03|2367.41|2366.91|151
1630495800000|2021-09-01 11:30:00|2368.28|2367.78|2369.16|2368.66|2369.41|2368.91|2368.03|2367.53|194
1630496100000|2021-09-01 11:35:00|2368.91|2368.41|2369.03|2368.53|2369.16|2368.66|2368.41|2367.91|240
1630496400000|2021-09-01 11:40:00|2369.31|2368.81|2370.44|2369.94|2370.44|2369.94|2368.94|2368.44|202
1630496700000|2021-09-01 11:45:00|2370.31|2369.81|2371.06|2370.56|2371.06|2370.56|2369.69|2369.19|182
1630497000000|2021-09-01 11:50:00|2371.19|2370.69|2371.31|2370.81|2371.69|2371.19|2370.94|2370.44|229
1630497300000|2021-09-01 11:55:00|2371.19|2370.69|2371.94|2371.44|2371.94|2371.44|2371.19|2370.69|201
1630497600000|2021-09-01 12:00:00|2371.81|2371.31|2372.44|2371.94|2373.06|2372.56|2371.69|2371.19|408
1630497900000|2021-09-01 12:05:00|2372.69|2372.19|2373.56|2373.06|2373.69|2373.19|2372.69|2372.19|305
1630498200000|2021-09-01 12:10:00|2373.69|2373.19|2375.31|2374.81|2375.31|2374.81|2373.44|2372.94|448
1630498500000|2021-09-01 12:15:00|2375.44|2374.94|2373.44|2372.94|2375.44|2374.94|2372.69|2372.19|727
1630498800000|2021-09-01 12:20:00|2373.31|2372.81|2373.31|2372.81|2373.69|2373.19|2372.69|2372.19|288
1630499100000|2021-09-01 12:25:00|2373.44|2372.94|2371.44|2370.94|2373.44|2372.94|2371.31|2370.81|281
1630499400000|2021-09-01 12:30:00|2371.56|2371.06|2368.94|2368.44|2371.56|2371.06|2368.94|2368.44|328
1630499700000|2021-09-01 12:35:00|2369.06|2368.56|2366.19|2365.69|2369.19|2368.69|2365.81|2365.31|750
1630500000000|2021-09-01 12:40:00|2366.06|2365.56|2363.44|2362.94|2366.44|2365.94|2363.06|2362.56|718
1630500300000|2021-09-01 12:45:00|2363.31|2362.81|2362.44|2361.94|2363.44|2362.94|2361.81|2361.31|739
1630500600000|2021-09-01 12:50:00|2362.56|2362.06|2361.69|2361.19|2363.19|2362.69|2361.69|2361.19|675
1630500900000|2021-09-01 12:55:00|2361.81|2361.31|2361.19|2360.69|2362.44|2361.94|2361.19|2360.69|596
1630501200000|2021-09-01 13:00:00|2361.31|2360.81|2360.94|2360.44|2361.44|2360.94|2360.19|2359.69|1008
1630501500000|2021-09-01 13:05:00|2360.81|2360.31|2361.19|2360.69|2361.19|2360.69|2359.69|2359.19|635
1630501800000|2021-09-01 13:10:00|2360.94|2360.44|2361.94|2361.44|2362.19|2361.69|2360.56|2360.06|695
1630502100000|2021-09-01 13:15:00|2361.81|2361.31|2361.19|2360.69|2362.19|2361.69|2361.19|2360.69|612
1630502400000|2021-09-01 13:20:00|2361.06|2360.56|2359.44|2358.94|2361.19|2360.69|2358.06|2357.56|1728
1630502700000|2021-09-01 13:25:00|2359.31|2358.81|2358.94|2358.44|2359.44|2358.94|2358.44|2357.94|586
1630503000000|2021-09-01 13:30:00|2359.19|2358.69|2361.44|2360.94|2361.56|2361.06|2358.19|2357.69|980
1630503300000|2021-09-01 13:35:00|2361.19|2360.69|2359.81|2359.31|2361.19|2360.69|2358.81|2358.31|1377
1630503600000|2021-09-01 13:40:00|2359.69|2359.19|2358.44|2357.94|2359.69|2359.19|2356.69|2356.19|950
1630503900000|2021-09-01 13:45:00|2358.19|2357.69|2360.19|2359.69|2360.94|2360.44|2357.56|2357.06|955
1630504200000|2021-09-01 13:50:00|2359.94|2359.44|2359.44|2358.94|2360.69|2360.19|2358.31|2357.81|1001
1630504500000|2021-09-01 13:55:00|2359.31|2358.81|2360.81|2360.31|2360.81|2360.31|2356.69|2356.19|1398
1630504800000|2021-09-01 14:00:00|2360.94|2360.44|2363.69|2363.19|2363.69|2363.19|2359.44|2358.94|1552
1630505100000|2021-09-01 14:05:00|2363.81|2363.31|2363.31|2362.81|2364.44|2363.94|2362.69|2362.19|891
1630505400000|2021-09-01 14:10:00|2363.44|2362.94|2362.19|2361.69|2364.44|2363.94|2361.94|2361.44|1059
1630505700000|2021-09-01 14:15:00|2362.06|2361.56|2360.44|2359.94|2362.44|2361.94|2359.94|2359.44|707
1630506000000|2021-09-01 14:20:00|2360.19|2359.69|2362.44|2361.94|2363.31|2362.81|2359.94|2359.44|971
1630506300000|2021-09-01 14:25:00|2362.31|2361.81|2363.69|2363.19|2364.19|2363.69|2362.19|2361.69|607
1630506600000|2021-09-01 14:30:00|2363.94|2363.44|2365.19|2364.69|2365.44|2364.94|2363.69|2363.19|703
1630506900000|2021-09-01 14:35:00|2365.31|2364.81|2365.44|2364.94|2365.56|2365.06|2364.69|2364.19|687
1630507200000|2021-09-01 14:40:00|2365.31|2364.81|2365.44|2364.94|2365.44|2364.94|2364.19|2363.69|602
1630507500000|2021-09-01 14:45:00|2365.31|2364.81|2365.88|2365.38|2365.88|2365.38|2364.38|2363.88|656
1630507800000|2021-09-01 14:50:00|2365.75|2365.25|2365.13|2364.63|2365.88|2365.38|2364.63|2364.13|1069
1630508100000|2021-09-01 14:55:00|2365.38|2364.88|2367.38|2366.88|2367.38|2366.88|2365.13|2364.63|631
1630508400000|2021-09-01 15:00:00|2367.5|2367|2365.88|2365.38|2367.63|2367.13|2365.88|2365.38|1057
1630508700000|2021-09-01 15:05:00|2366|2365.5|2366.13|2365.63|2366.38|2365.88|2365.63|2365.13|740
1630509000000|2021-09-01 15:10:00|2366.25|2365.75|2365.88|2365.38|2366.63|2366.13|2365.38|2364.88|750
1630509300000|2021-09-01 15:15:00|2366|2365.5|2368.13|2367.63|2368.88|2368.38|2366|2365.5|1263
1630509600000|2021-09-01 15:20:00|2368.23|2367.73|2368.12|2366.62|2368.6|2368.1|2367.23|2366.62|2415
1630509900000|2021-09-01 15:25:00|2368.09|2366.59|2368.61|2367.11|2369.05|2367.55|2367.28|2365.78|960
1630510200000|2021-09-01 15:30:00|2368.79|2367.29|2368.18|2366.78|2369.93|2368.53|2367.43|2366.03|109
1630510500000|2021-09-01 15:35:00|2368.68|2367.28|2369.3|2367.9|2370.8|2369.4|2368.05|2366.65|196
1630510800000|2021-09-01 15:40:00|2369.18|2367.78|2367.3|2365.9|2369.3|2367.9|2367.3|2365.9|82
1630511100000|2021-09-01 15:45:00|2367.18|2365.78|2368.68|2367.28|2368.68|2367.28|2366.68|2365.28|45
1630511400000|2021-09-01 15:50:00|2367.8|2366.4|2367.93|2366.53|2367.93|2366.53|2367.68|2366.28|0
1630511700000|2021-09-01 15:55:00|2368.05|2366.65|2369.1|2367.6|2369.18|2367.78|2368.05|2366.65|9
1630512000000|2021-09-01 16:00:00|2369.06|2367.56|2369.85|2368.35|2370.07|2368.57|2368.88|2367.38|0
1630512300000|2021-09-01 16:05:00|2369.66|2368.16|2369.96|2368.46|2369.99|2368.49|2369.47|2367.97|0
1630512600000|2021-09-01 16:10:00|2369.92|2368.42|2369.99|2368.49|2370.25|2368.75|2369.77|2368.27|0
1630512900000|2021-09-01 16:15:00|2370.18|2368.68|2370.37|2368.87|2370.44|2368.94|2369.92|2368.42|0
1630513200000|2021-09-01 16:20:00|2370.18|2368.68|2370.62|2369.12|2370.63|2369.13|2370.18|2368.68|0
1630513500000|2021-09-01 16:25:00|2370.64|2369.14|2370.79|2369.29|2370.92|2369.42|2370.01|2368.51|0
1630513800000|2021-09-01 16:30:00|2370.78|2369.28|2371.55|2370.05|2371.57|2370.07|2370.54|2369.04|0
1630514100000|2021-09-01 16:35:00|2371.74|2370.24|2372.14|2370.64|2372.17|2370.67|2371.74|2370.24|0
1630514400000|2021-09-01 16:40:00|2372.17|2370.67|2371.61|2370.11|2372.27|2370.77|2371.39|2369.89|0
1630514700000|2021-09-01 16:45:00|2371.59|2370.09|2372.19|2370.69|2372.19|2370.69|2371.58|2370.08|0
1630515000000|2021-09-01 16:50:00|2372.21|2370.71|2371.71|2370.21|2372.31|2370.81|2371.71|2370.21|0
1630515300000|2021-09-01 16:55:00|2371.73|2370.23|2372.62|2371.12|2372.83|2371.33|2371.71|2370.21|0
1630515600000|2021-09-01 17:00:00|2372.81|2371.31|2372.59|2371.09|2372.85|2371.35|2372.3|2370.8|0
1630515900000|2021-09-01 17:05:00|2372.61|2371.11|2372.18|2370.68|2372.63|2371.13|2371.92|2370.42|0
1630516200000|2021-09-01 17:10:00|2372|2370.5|2371.22|2369.72|2372.18|2370.68|2370.92|2369.42|0
1630516500000|2021-09-01 17:15:00|2371.41|2369.91|2371.41|2369.91|2371.63|2370.13|2371.37|2369.87|0
1630516800000|2021-09-01 17:20:00|2371.6|2370.1|2372.1|2370.6|2372.13|2370.63|2371.37|2369.87|0
1630517100000|2021-09-01 17:25:00|2371.91|2370.41|2372.4|2370.9|2372.47|2370.97|2371.87|2370.37|0
1630517400000|2021-09-01 17:30:00|2372.43|2370.93|2372.53|2371.03|2373.18|2371.68|2372.31|2370.81|0
1630517700000|2021-09-01 17:35:00|2372.57|2371.07|2372.1|2370.6|2372.8|2371.3|2371.91|2370.41|0
1630518000000|2021-09-01 17:40:00|2371.91|2370.41|2372.47|2370.97|2372.73|2371.23|2371.84|2370.34|0
1630518300000|2021-09-01 17:45:00|2372.66|2371.16|2372.41|2370.91|2372.69|2371.19|2372.14|2370.64|0
1630518600000|2021-09-01 17:50:00|2372.39|2370.89|2372.37|2370.87|2372.44|2370.94|2372.15|2370.65|0
1630518900000|2021-09-01 17:55:00|2372.33|2370.83|2372.67|2371.17|2372.7|2371.2|2372.33|2370.83|0
1630519200000|2021-09-01 18:00:00|2372.7|2371.2|2372.59|2371.09|2372.7|2371.2|2372.57|2371.07|0
1630519500000|2021-09-01 18:05:00|2372.78|2371.28|2372.33|2370.83|2372.82|2371.32|2372.33|2370.83|0
1630519800000|2021-09-01 18:10:00|2372.31|2370.81|2372.52|2371.02|2372.59|2371.09|2372.3|2370.8|0
1630520100000|2021-09-01 18:15:00|2372.43|2370.93|2372.18|2370.68|2372.52|2371.02|2372.18|2370.68|0
1630520400000|2021-09-01 18:20:00|2372.2|2370.7|2371.55|2370.05|2372.24|2370.74|2371.55|2370.05|0
1630520700000|2021-09-01 18:25:00|2371.59|2370.09|2371.25|2369.75|2371.77|2370.27|2371.22|2369.72|0
1630521000000|2021-09-01 18:30:00|2371.29|2369.79|2369.91|2368.41|2371.29|2369.79|2369.69|2368.19|0
1630521300000|2021-09-01 18:35:00|2369.87|2368.37|2369.33|2367.83|2369.99|2368.49|2369.2|2367.7|0
1630521600000|2021-09-01 18:40:00|2369.43|2367.93|2369.76|2368.26|2370.02|2368.52|2369.24|2367.74|0
1630521900000|2021-09-01 18:45:00|2369.78|2368.28|2368.94|2367.44|2369.84|2368.34|2368.76|2367.26|0
1630522200000|2021-09-01 18:50:00|2368.92|2367.42|2369.43|2367.93|2369.5|2368|2368.72|2367.22|0
1630522500000|2021-09-01 18:55:00|2369.46|2367.96|2369.48|2367.98|2370.1|2368.6|2369.32|2367.82|0
1630522800000|2021-09-01 19:00:00|2369.39|2367.89|2369.16|2367.66|2369.39|2367.89|2369.01|2367.51|0
1630523100000|2021-09-01 19:05:00|2369.19|2367.69|2368.34|2366.84|2369.51|2368.01|2367.86|2366.36|0
1630523400000|2021-09-01 19:10:00|2368.36|2366.86|2369.27|2367.77|2369.27|2367.77|2367.96|2366.46|0
1630523700000|2021-09-01 19:15:00|2369.17|2367.67|2369.38|2367.88|2369.6|2368.1|2369.04|2367.54|0
1630524000000|2021-09-01 19:20:00|2369.41|2367.91|2370.12|2368.62|2370.48|2368.98|2369.38|2367.88|0
1630524300000|2021-09-01 19:25:00|2370.11|2368.61|2368.91|2367.41|2370.2|2368.7|2368.91|2367.41|0
1630524600000|2021-09-01 19:30:00|2369|2367.5|2368.5|2367|2369|2367.5|2368.31|2366.81|0
1630524900000|2021-09-01 19:35:00|2368.59|2367.09|2367.71|2366.21|2368.65|2367.15|2367.67|2366.17|0
1630525200000|2021-09-01 19:40:00|2367.74|2366.24|2367.55|2366.05|2368.04|2366.54|2366.85|2365.35|0
1630525500000|2021-09-01 19:45:00|2367.57|2366.07|2368.67|2367.17|2369.11|2367.61|2367.47|2365.97|0
1630525800000|2021-09-01 19:50:00|2368.7|2367.2|2368.3|2366.8|2369.01|2367.51|2368.07|2366.57|0
1630526100000|2021-09-01 19:55:00|2368.34|2366.84|2367.65|2366.15|2368.67|2367.17|2367.41|2365.91|0
1630526400000|2021-09-01 20:00:00|2367.63|2366.13|2368.35|2366.85|2368.45|2366.95|2367.63|2366.13|0
1630526700000|2021-09-01 20:05:00|2368.37|2366.87|2368.66|2367.16|2368.86|2367.36|2368.37|2366.87|0
1630527000000|2021-09-01 20:10:00|2368.65|2367.15|2368.86|2367.36|2368.97|2367.47|2368.45|2366.95|0
1630527300000|2021-09-01 20:15:00|2368.85|2367.35|2368.44|2366.94|2368.96|2367.46|2368.34|2366.84|0
1630527600000|2021-09-01 20:20:00|2368.45|2366.95|2368.44|2366.94|2368.55|2367.05|2368.44|2366.94|0
1630527900000|2021-09-01 20:25:00|2368.43|2366.93|2368.44|2366.94|2368.44|2366.94|2368.34|2366.84|0
1630528200000|2021-09-01 20:30:00|2368.43|2366.93|2368.2|2366.7|2368.44|2366.94|2368.2|2366.7|0
1630528500000|2021-09-01 20:35:00|2368.22|2366.72|2368.2|2366.7|2368.34|2366.84|2368.2|2366.7|0
1630528800000|2021-09-01 20:40:00|2368.18|2366.68|2368.09|2366.59|2368.2|2366.7|2368.09|2366.59|0
1630529100000|2021-09-01 20:45:00|2368.08|2366.58|2367.48|2365.98|2368.2|2366.7|2367.48|2365.98|0
1630529400000|2021-09-01 20:50:00|2367.46|2365.96|2367.68|2366.18|2367.68|2366.18|2367.13|2365.63|0
1630529700000|2021-09-01 20:55:00|2367.67|2366.17|2367.92|2366.42|2367.96|2366.46|2367.48|2365.98|0
1630530000000|2021-09-01 21:00:00|2367.88|2366.38|2368|2366.5|2368|2366.5|2367.83|2366.33|0
1630530300000|2021-09-01 21:05:00|2367.96|2366.46|2368|2366.5|2368|2366.5|2367.96|2366.46|0
1630530600000|2021-09-01 21:10:00|2367.96|2366.46|2367.96|2366.46|2368|2366.5|2367.96|2366.46|0
1630530900000|2021-09-01 21:15:00|2368|2366.5|2367.88|2366.38|2368|2366.5|2367.79|2366.29|0
1630531200000|2021-09-01 21:20:00|2367.75|2366.25|2367.79|2366.29|2367.83|2366.33|2367.67|2366.17|0
1630531500000|2021-09-01 21:25:00|2367.67|2366.17|2367.79|2366.29|2367.79|2366.29|2367.67|2366.17|0
1630531800000|2021-09-01 21:30:00|2367.75|2366.25|2367.79|2366.29|2367.79|2366.29|2367.75|2366.25|0
1630532100000|2021-09-01 21:35:00|2367.88|2366.38|2367.79|2366.29|2367.88|2366.38|2367.75|2366.25|0
1630532400000|2021-09-01 21:40:00|2367.83|2366.33|2367.67|2366.17|2367.88|2366.38|2367.58|2366.08|0
1630532700000|2021-09-01 21:45:00|2367.68|2366.18|2367.8|2366.3|2367.84|2366.34|2367.68|2366.18|0
1630533300000|2021-09-01 21:55:00|2367.76|2366.26|2367.84|2366.34|2367.84|2366.34|2367.76|2366.26|0
1630533600000|2021-09-01 22:00:00|2367.82|2366.32|2368.21|2366.71|2368.26|2366.76|2367.69|2366.19|0
1630533900000|2021-09-01 22:05:00|2368.23|2366.73|2368.35|2366.85|2368.45|2366.95|2368|2366.5|0
1630534200000|2021-09-01 22:10:00|2368.36|2366.86|2368.33|2366.83|2368.56|2367.06|2368.33|2366.83|0
1630534500000|2021-09-01 22:15:00|2368.21|2366.71|2368.56|2367.06|2368.56|2367.06|2368.21|2366.71|0
1630534800000|2021-09-01 22:20:00|2368.54|2367.04|2368.45|2366.95|2368.54|2367.04|2368.35|2366.85|0
1630535100000|2021-09-01 22:25:00|2368.44|2366.94|2368.35|2366.85|2368.45|2366.95|2368.35|2366.85|0
1630535400000|2021-09-01 22:30:00|2368.37|2366.87|2368.56|2367.06|2368.66|2367.16|2368.37|2366.87|0
1630535700000|2021-09-01 22:35:00|2368.57|2367.07|2368.45|2366.95|2368.66|2367.16|2368.45|2366.95|0
1630536000000|2021-09-01 22:40:00|2368.46|2366.96|2368.45|2366.95|2368.56|2367.06|2368.45|2366.95|0
1630536300000|2021-09-01 22:45:00|2368.44|2366.94|2368.35|2366.85|2368.45|2366.95|2368.21|2366.71|0
1630536600000|2021-09-01 22:50:00|2368.33|2366.83|2368.1|2366.6|2368.33|2366.83|2368.1|2366.6|0
1630536900000|2021-09-01 22:55:00|2368.09|2366.59|2368.1|2366.6|2368.1|2366.6|2367.8|2366.3|0
1630537200000|2021-09-01 23:00:00|2368.09|2366.59|2367.9|2366.4|2368.09|2366.59|2367.8|2366.3|0
1630537500000|2021-09-01 23:05:00|2367.92|2366.42|2367.9|2366.4|2368|2366.5|2367.85|2366.35|0
1630537800000|2021-09-01 23:10:00|2367.89|2366.39|2368.1|2366.6|2368.1|2366.6|2367.8|2366.3|0
1630538100000|2021-09-01 23:15:00|2368.09|2366.59|2367.8|2366.3|2368.1|2366.6|2367.8|2366.3|0
1630538400000|2021-09-01 23:20:00|2367.81|2366.31|2368.1|2366.6|2368.16|2366.66|2367.81|2366.31|0
1630538700000|2021-09-01 23:25:00|2368.09|2366.59|2368|2366.5|2368.1|2366.6|2368|2366.5|0
1630539000000|2021-09-01 23:30:00|2368.02|2366.52|2368.21|2366.71|2368.56|2367.06|2368.02|2366.52|0
1630539300000|2021-09-01 23:35:00|2368.22|2366.72|2368.56|2367.06|2368.56|2367.06|2368.21|2366.71|0
1630539600000|2021-09-01 23:40:00|2368.55|2367.05|2368.35|2366.85|2368.56|2367.06|2368.21|2366.71|0
1630539900000|2021-09-01 23:45:00|2368.34|2366.84|2368.1|2366.6|2368.45|2366.95|2368|2366.5|0
1630540200000|2021-09-01 23:50:00|2368.12|2366.62|2368.21|2366.71|2368.35|2366.85|2368|2366.5|0
1630540500000|2021-09-01 23:55:00|2368.2|2366.7|2368.35|2366.85|2368.35|2366.85|2368.1|2366.6|0
1630540800000|2021-09-02 00:00:00|2368.33|2366.83|2369.27|2367.77|2369.42|2367.92|2368.21|2366.71|0
1630541100000|2021-09-02 00:05:00|2369.28|2367.78|2369.08|2367.58|2369.33|2367.83|2368.66|2367.16|0
1630541400000|2021-09-02 00:10:00|2369.09|2367.59|2368.87|2367.37|2369.18|2367.68|2368.67|2367.17|0
1630541700000|2021-09-02 00:15:00|2368.88|2367.38|2367.82|2366.32|2369.55|2368.05|2367.29|2365.79|0
1630542000000|2021-09-02 00:20:00|2367.81|2366.31|2367.06|2365.56|2368.02|2366.52|2367.06|2365.56|0
1630542300000|2021-09-02 00:25:00|2367.05|2365.55|2365.46|2363.96|2367.06|2365.56|2364.56|2363.06|0
1630542600000|2021-09-02 00:30:00|2365.45|2363.95|2364.89|2363.39|2365.6|2364.1|2364.86|2363.36|0
1630542900000|2021-09-02 00:35:00|2364.88|2363.38|2364.15|2362.65|2365.14|2363.64|2363.89|2362.39|0
1630543200000|2021-09-02 00:40:00|2364.12|2362.62|2363.63|2362.13|2364.41|2362.91|2363.36|2361.86|0
1630543500000|2021-09-02 00:45:00|2363.61|2362.11|2363.14|2361.64|2363.85|2362.35|2362.99|2361.49|0
1630543800000|2021-09-02 00:50:00|2363.13|2361.63|2363.4|2361.9|2363.41|2361.91|2362.56|2361.06|0
1630544100000|2021-09-02 00:55:00|2363.41|2361.91|2363.9|2362.4|2364.38|2362.88|2363.17|2361.67|0
1630544400000|2021-09-02 01:00:00|2363.93|2362.43|2363.64|2362.14|2364.12|2362.62|2363.5|2362|0
1630544700000|2021-09-02 01:05:00|2363.71|2362.21|2364.36|2362.86|2364.86|2363.36|2363.63|2362.13|0
1630545000000|2021-09-02 01:10:00|2364.35|2362.85|2363.67|2362.17|2364.35|2362.85|2363.65|2362.15|0
1630545300000|2021-09-02 01:15:00|2363.66|2362.16|2363.45|2361.95|2363.92|2362.42|2363.17|2361.67|0
1630545600000|2021-09-02 01:20:00|2363.46|2361.96|2363.74|2362.24|2364.21|2362.71|2363.46|2361.96|0
1630545900000|2021-09-02 01:25:00|2363.75|2362.25|2364.67|2363.17|2364.92|2363.42|2363.75|2362.25|0
1630546200000|2021-09-02 01:30:00|2364.69|2363.19|2365.61|2364.11|2365.61|2364.11|2364.42|2362.92|0
1630546500000|2021-09-02 01:35:00|2365.58|2364.08|2365.95|2364.45|2366.59|2365.09|2365.48|2363.98|0
1630546800000|2021-09-02 01:40:00|2365.99|2364.49|2365.56|2364.06|2366.31|2364.81|2365.43|2363.93|0
1630547100000|2021-09-02 01:45:00|2365.57|2364.07|2365.07|2363.57|2366.08|2364.58|2364.83|2363.33|0
1630547400000|2021-09-02 01:50:00|2365.09|2363.59|2364.46|2362.96|2365.57|2364.07|2364.36|2362.86|0
1630547700000|2021-09-02 01:55:00|2364.43|2362.93|2364.86|2363.36|2365.1|2363.6|2364.36|2362.86|0
1630548000000|2021-09-02 02:00:00|2364.85|2363.35|2365.1|2363.6|2365.1|2363.6|2364.38|2362.88|0
1630548300000|2021-09-02 02:05:00|2365.09|2363.59|2365.46|2363.96|2366.18|2364.68|2364.85|2363.35|0
1630548600000|2021-09-02 02:10:00|2365.42|2363.92|2366.07|2364.57|2366.08|2364.58|2365.35|2363.85|0
1630548900000|2021-09-02 02:15:00|2366.1|2364.6|2366.99|2365.49|2367.23|2365.73|2366.1|2364.6|0
1630549200000|2021-09-02 02:20:00|2366.96|2365.46|2366.02|2364.52|2367.01|2365.51|2366.02|2364.52|0
1630549500000|2021-09-02 02:25:00|2366.01|2364.51|2366|2364.5|2366.49|2364.99|2365.87|2364.37|0
1630549800000|2021-09-02 02:30:00|2365.87|2364.37|2366.2|2364.7|2366.49|2364.99|2365.53|2364.03|0
1630550100000|2021-09-02 02:35:00|2366.11|2364.61|2366.01|2364.51|2366.75|2365.25|2366.01|2364.51|0
1630550400000|2021-09-02 02:40:00|2366.03|2364.53|2366.27|2364.77|2366.51|2365.01|2366.01|2364.51|0
1630550700000|2021-09-02 02:45:00|2366.26|2364.76|2365.43|2363.93|2366.51|2365.01|2365.32|2363.82|0
1630551000000|2021-09-02 02:50:00|2365.39|2363.89|2364.83|2363.33|2365.67|2364.17|2364.83|2363.33|0
1630551300000|2021-09-02 02:55:00|2364.84|2363.34|2364.8|2363.3|2365.07|2363.57|2364.34|2362.84|0
1630551600000|2021-09-02 03:00:00|2364.77|2363.27|2364.58|2363.08|2364.82|2363.32|2364.35|2362.85|0
1630551900000|2021-09-02 03:05:00|2364.45|2362.95|2364.82|2363.32|2364.82|2363.32|2364.09|2362.59|0
1630552200000|2021-09-02 03:10:00|2364.8|2363.3|2364.11|2362.61|2364.8|2363.3|2364.09|2362.59|0
1630552500000|2021-09-02 03:15:00|2364.1|2362.6|2363.84|2362.34|2364.12|2362.62|2363.61|2362.11|0
1630552800000|2021-09-02 03:20:00|2363.85|2362.35|2364.43|2362.93|2364.56|2363.06|2363.84|2362.34|0
1630553100000|2021-09-02 03:25:00|2364.33|2362.83|2365.07|2363.57|2365.41|2363.91|2364.09|2362.59|0
1630553400000|2021-09-02 03:30:00|2365.06|2363.56|2365.32|2363.82|2365.56|2364.06|2364.83|2363.33|0
1630553700000|2021-09-02 03:35:00|2365.33|2363.83|2365.56|2364.06|2365.57|2364.07|2365.09|2363.59|0
1630554000000|2021-09-02 03:40:00|2365.52|2364.02|2365.9|2364.4|2366.04|2364.54|2365.32|2363.82|0
1630554300000|2021-09-02 03:45:00|2365.91|2364.41|2365.54|2364.04|2366.04|2364.54|2365.53|2364.03|0
1630554600000|2021-09-02 03:50:00|2365.58|2364.08|2365.65|2364.15|2365.78|2364.28|2365.3|2363.8|0
1630554900000|2021-09-02 03:55:00|2365.69|2364.19|2365.54|2364.04|2365.79|2364.29|2365.41|2363.91|0
1630555200000|2021-09-02 04:00:00|2365.58|2364.08|2365.9|2364.4|2366.12|2364.62|2365.54|2364.04|0
1630555500000|2021-09-02 04:05:00|2365.88|2364.38|2365.8|2364.3|2365.9|2364.4|2365.65|2364.15|0
1630555800000|2021-09-02 04:10:00|2365.83|2364.33|2365.78|2364.28|2366.04|2364.54|2365.54|2364.04|0
1630556100000|2021-09-02 04:15:00|2365.75|2364.25|2365.55|2364.05|2365.81|2364.31|2365.55|2364.05|0
1630556400000|2021-09-02 04:20:00|2365.56|2364.06|2365.42|2363.92|2365.57|2364.07|2365.32|2363.82|0
1630556700000|2021-09-02 04:25:00|2365.46|2363.96|2365.41|2363.91|2365.55|2364.05|2365.31|2363.81|0
1630557000000|2021-09-02 04:30:00|2365.37|2363.87|2365.33|2363.83|2365.55|2364.05|2365.17|2363.67|0
1630557300000|2021-09-02 04:35:00|2365.36|2363.86|2365.31|2363.81|2365.42|2363.92|2365.18|2363.68|0
1630557600000|2021-09-02 04:40:00|2365.33|2363.83|2365.81|2364.31|2365.92|2364.42|2365.33|2363.83|0
1630557900000|2021-09-02 04:45:00|2365.82|2364.32|2365.82|2364.32|2365.83|2364.33|2365.45|2363.95|0
1630558200000|2021-09-02 04:50:00|2365.75|2364.25|2365.45|2363.95|2365.83|2364.33|2365.35|2363.85|0
1630558500000|2021-09-02 04:55:00|2365.58|2364.08|2365.82|2364.32|2365.82|2364.32|2365.35|2363.85|0
1630558800000|2021-09-02 05:00:00|2365.83|2364.33|2365.57|2364.07|2366.05|2364.55|2365.34|2363.84|0
1630559100000|2021-09-02 05:05:00|2365.66|2364.16|2365.82|2364.32|2365.82|2364.32|2365.57|2364.07|0
1630559400000|2021-09-02 05:10:00|2365.89|2364.39|2365.81|2364.31|2366.06|2364.56|2365.81|2364.31|0
1630559700000|2021-09-02 05:15:00|2365.79|2364.29|2365.62|2364.12|2365.79|2364.29|2365.27|2363.77|0
1630560000000|2021-09-02 05:20:00|2365.61|2364.11|2366.23|2364.73|2366.47|2364.97|2365.5|2364|0
1630560300000|2021-09-02 05:25:00|2366.24|2364.74|2365.76|2364.26|2366.24|2364.74|2365.52|2364.02|0
1630560600000|2021-09-02 05:30:00|2365.77|2364.27|2365.79|2364.29|2365.8|2364.3|2365.52|2364.02|0
1630560900000|2021-09-02 05:35:00|2365.8|2364.3|2366.83|2365.33|2366.83|2365.33|2365.8|2364.3|0
1630561200000|2021-09-02 05:40:00|2366.84|2365.34|2366.11|2364.61|2366.85|2365.35|2365.87|2364.37|0
1630561500000|2021-09-02 05:45:00|2366.04|2364.54|2365.89|2364.39|2366.12|2364.62|2365.61|2364.11|0
1630561800000|2021-09-02 05:50:00|2365.87|2364.37|2364.76|2363.26|2366.12|2364.62|2364.75|2363.25|0
1630562100000|2021-09-02 05:55:00|2364.99|2363.49|2365.38|2363.88|2365.75|2364.25|2364.76|2363.26|0
1630562400000|2021-09-02 06:00:00|2365.39|2363.89|2364.37|2362.87|2365.53|2364.03|2363.99|2362.49|0
1630562700000|2021-09-02 06:05:00|2364.36|2362.86|2364.2|2362.7|2364.37|2362.87|2363.65|2362.15|0
1630563000000|2021-09-02 06:10:00|2364.19|2362.69|2363.7|2362.2|2364.7|2363.2|2363.48|2361.98|0
1630563300000|2021-09-02 06:15:00|2363.69|2362.19|2363.79|2362.29|2363.79|2362.29|2363.25|2361.75|0
1630563600000|2021-09-02 06:20:00|2363.78|2362.28|2363.62|2362.12|2363.87|2362.37|2362.89|2361.39|0
1630563900000|2021-09-02 06:25:00|2363.61|2362.11|2363.15|2361.65|2363.97|2362.47|2362.92|2361.42|0
1630564200000|2021-09-02 06:30:00|2363.16|2361.66|2364.18|2362.78|2364.43|2363.03|2357.18|2355.78|38
1630564500000|2021-09-02 06:35:00|2364.05|2362.65|2363.68|2362.28|2364.05|2362.65|2363.43|2362.03|10
1630564800000|2021-09-02 06:40:00|2363.55|2362.15|2363.68|2362.28|2363.68|2362.28|2363.43|2362.03|1
1630565100000|2021-09-02 06:45:00|2363.8|2362.4|2365.8|2364.4|2365.8|2364.4|2363.8|2362.4|17
1630565400000|2021-09-02 06:50:00|2367.05|2365.65|2367.43|2366.03|2367.68|2366.28|2366.93|2365.53|11
1630565700000|2021-09-02 06:55:00|2367.48|2365.98|2368.19|2366.69|2368.26|2366.76|2366.64|2365.14|5
1630566000000|2021-09-02 07:00:00|2368.12|2366.62|2375.73|2375.23|2375.85|2375.35|2367.94|2366.44|3419
1630566300000|2021-09-02 07:05:00|2375.6|2375.1|2372.48|2371.98|2376.48|2375.98|2371.48|2370.98|2405
1630566600000|2021-09-02 07:10:00|2372.35|2371.85|2376.1|2375.6|2376.48|2375.98|2371.73|2371.23|1863
1630566900000|2021-09-02 07:15:00|2376.23|2375.73|2376.23|2375.73|2377.73|2377.23|2375.35|2374.85|2086
1630567200000|2021-09-02 07:20:00|2375.98|2375.48|2379.48|2378.98|2379.48|2378.98|2375.35|2374.85|1576
1630567500000|2021-09-02 07:25:00|2379.6|2379.1|2380.6|2380.1|2380.98|2380.48|2379.48|2378.98|1695
1630567800000|2021-09-02 07:30:00|2380.48|2379.98|2380.48|2379.98|2382.48|2381.98|2380.23|2379.73|1561
1630568100000|2021-09-02 07:35:00|2380.23|2379.73|2381.48|2380.98|2383.1|2382.6|2380.23|2379.73|1208
1630568400000|2021-09-02 07:40:00|2381.74|2381.24|2382.86|2382.36|2383.49|2382.99|2381.49|2380.99|1081
1630568700000|2021-09-02 07:45:00|2382.74|2382.24|2381.99|2381.49|2382.99|2382.49|2379.99|2379.49|836
1630569000000|2021-09-02 07:50:00|2382.11|2381.61|2382.49|2381.99|2383.74|2383.24|2381.99|2381.49|955
1630569300000|2021-09-02 07:55:00|2382.61|2382.11|2385.74|2385.24|2385.86|2385.36|2382.49|2381.99|692
1630569600000|2021-09-02 08:00:00|2385.61|2385.11|2384.99|2384.49|2386.36|2385.86|2383.61|2383.11|1585
1630569900000|2021-09-02 08:05:00|2385.11|2384.61|2386.74|2386.24|2387.49|2386.99|2384.99|2384.49|1104
1630570200000|2021-09-02 08:10:00|2386.86|2386.36|2384.99|2384.49|2387.36|2386.86|2384.86|2384.36|1193
1630570500000|2021-09-02 08:15:00|2385.24|2384.74|2384.86|2384.36|2385.99|2385.49|2384.49|2383.99|555
1630570800000|2021-09-02 08:20:00|2384.74|2384.24|2383.11|2382.61|2385.24|2384.74|2382.86|2382.36|818
1630571100000|2021-09-02 08:25:00|2382.99|2382.49|2383.86|2383.36|2384.24|2383.74|2382.49|2381.99|453
1630571400000|2021-09-02 08:30:00|2383.99|2383.49|2384.74|2384.24|2385.86|2385.36|2383.86|2383.36|415
1630571700000|2021-09-02 08:35:00|2384.61|2384.11|2383.49|2382.99|2385.36|2384.86|2383.49|2382.99|308
1630572000000|2021-09-02 08:40:00|2383.36|2382.86|2383.24|2382.74|2383.86|2383.36|2382.49|2381.99|429
1630572300000|2021-09-02 08:45:00|2383.36|2382.86|2383.49|2382.99|2384.49|2383.99|2383.24|2382.74|341
1630572600000|2021-09-02 08:50:00|2383.61|2383.11|2384.49|2383.99|2384.86|2384.36|2383.49|2382.99|223
1630572900000|2021-09-02 08:55:00|2384.36|2383.86|2383.24|2382.74|2384.74|2384.24|2382.99|2382.49|501
1630573200000|2021-09-02 09:00:00|2383.11|2382.61|2382.24|2381.74|2383.24|2382.74|2381.74|2381.24|429
1630573500000|2021-09-02 09:05:00|2382.36|2381.86|2382.74|2382.24|2383.24|2382.74|2382.24|2381.74|503
1630573800000|2021-09-02 09:10:00|2382.86|2382.36|2382.74|2382.24|2383.11|2382.61|2381.99|2381.49|552
1630574100000|2021-09-02 09:15:00|2382.86|2382.36|2381.99|2381.49|2382.99|2382.49|2381.61|2381.11|900
1630574400000|2021-09-02 09:20:00|2381.86|2381.36|2381.49|2380.99|2382.49|2381.99|2380.74|2380.24|555
1630574700000|2021-09-02 09:25:00|2381.36|2380.86|2380.99|2380.49|2381.49|2380.99|2380.24|2379.74|593
1630575000000|2021-09-02 09:30:00|2381.11|2380.61|2380.74|2380.24|2381.74|2381.24|2380.24|2379.74|463
1630575300000|2021-09-02 09:35:00|2380.61|2380.11|2381.24|2380.74|2381.24|2380.74|2380.36|2379.86|247
1630575600000|2021-09-02 09:40:00|2381.36|2380.86|2379.99|2379.49|2381.74|2381.24|2379.74|2379.24|353
1630575900000|2021-09-02 09:45:00|2379.86|2379.36|2382.24|2381.74|2382.74|2382.24|2379.74|2379.24|392
1630576200000|2021-09-02 09:50:00|2382.36|2381.86|2382.86|2382.36|2383.49|2382.99|2381.99|2381.49|343
1630576500000|2021-09-02 09:55:00|2382.99|2382.49|2382.49|2381.99|2383.49|2382.99|2382.36|2381.86|311
1630576800000|2021-09-02 10:00:00|2382.61|2382.11|2384.24|2383.74|2384.36|2383.86|2382.61|2382.11|347
1630577100000|2021-09-02 10:05:00|2384.49|2383.99|2384.24|2383.74|2384.74|2384.24|2383.61|2383.11|254
1630577400000|2021-09-02 10:10:00|2384.36|2383.86|2383.24|2382.74|2384.74|2384.24|2383.24|2382.74|388
1630577700000|2021-09-02 10:15:00|2383.36|2382.86|2382.99|2382.49|2383.61|2383.11|2382.74|2382.24|389
1630578000000|2021-09-02 10:20:00|2383.24|2382.74|2384.74|2384.24|2384.74|2384.24|2383.24|2382.74|422
1630578300000|2021-09-02 10:25:00|2384.86|2384.36|2386.24|2385.74|2386.86|2386.36|2384.74|2384.24|861
1630578600000|2021-09-02 10:30:00|2386.49|2385.99|2385.24|2384.74|2386.49|2385.99|2384.99|2384.49|333
1630578900000|2021-09-02 10:35:00|2385.49|2384.99|2385.24|2384.74|2385.86|2385.36|2384.74|2384.24|381
1630579200000|2021-09-02 10:40:00|2385.36|2384.86|2383.74|2383.24|2385.36|2384.86|2383.24|2382.74|434
1630579500000|2021-09-02 10:45:00|2383.49|2382.99|2381.74|2381.24|2383.74|2383.24|2381.74|2381.24|541
1630579800000|2021-09-02 10:50:00|2381.61|2381.11|2382.24|2381.74|2382.49|2381.99|2381.24|2380.74|365
1630580100000|2021-09-02 10:55:00|2382.11|2381.61|2382.24|2381.74|2382.49|2381.99|2381.49|2380.99|277
1630580400000|2021-09-02 11:00:00|2382.36|2381.86|2383.49|2382.99|2383.49|2382.99|2382.24|2381.74|221
1630580700000|2021-09-02 11:05:00|2383.61|2383.11|2383.49|2382.99|2383.74|2383.24|2383.24|2382.74|271
1630581000000|2021-09-02 11:10:00|2383.61|2383.11|2384.24|2383.74|2384.24|2383.74|2383.49|2382.99|296
1630581300000|2021-09-02 11:15:00|2384.11|2383.61|2383.99|2383.49|2384.24|2383.74|2383.49|2382.99|251
1630581600000|2021-09-02 11:20:00|2383.86|2383.36|2383.36|2382.86|2384.61|2384.11|2383.36|2382.86|343
1630581900000|2021-09-02 11:25:00|2383.49|2382.99|2383.24|2382.74|2383.99|2383.49|2383.11|2382.61|554
1630582200000|2021-09-02 11:30:00|2383.49|2382.99|2384.74|2384.24|2384.99|2384.49|2383.49|2382.99|370
1630582500000|2021-09-02 11:35:00|2384.61|2384.11|2383.49|2382.99|2384.99|2384.49|2383.49|2382.99|417
1630582800000|2021-09-02 11:40:00|2383.26|2382.76|2384.76|2384.26|2384.76|2384.26|2383.01|2382.51|251
1630583100000|2021-09-02 11:45:00|2384.63|2384.13|2383.76|2383.26|2385.01|2384.51|2383.38|2382.88|374
1630583400000|2021-09-02 11:50:00|2383.63|2383.13|2383.51|2383.01|2384.26|2383.76|2383.51|2383.01|174
1630583700000|2021-09-02 11:55:00|2383.63|2383.13|2382.76|2382.26|2383.88|2383.38|2382.76|2382.26|290
1630584000000|2021-09-02 12:00:00|2383.01|2382.51|2383.26|2382.76|2383.38|2382.88|2382.26|2381.76|384
1630584300000|2021-09-02 12:05:00|2383.01|2382.51|2382.51|2382.01|2383.01|2382.51|2382.26|2381.76|287
1630584600000|2021-09-02 12:10:00|2382.76|2382.26|2383.26|2382.76|2383.38|2382.88|2382.51|2382.01|330
1630584900000|2021-09-02 12:15:00|2383.01|2382.51|2384.51|2384.01|2384.51|2384.01|2383.01|2382.51|242
1630585200000|2021-09-02 12:20:00|2384.26|2383.76|2384.76|2384.26|2385.26|2384.76|2384.01|2383.51|357
1630585500000|2021-09-02 12:25:00|2384.63|2384.13|2384.13|2383.63|2384.76|2384.26|2383.88|2383.38|3045
1630585800000|2021-09-02 12:30:00|2384.26|2383.76|2384.76|2384.26|2385.26|2384.76|2384.01|2383.51|375
1630586100000|2021-09-02 12:35:00|2385.01|2384.51|2386.51|2386.01|2386.51|2386.01|2385.01|2384.51|803
1630586400000|2021-09-02 12:40:00|2386.38|2385.88|2386.51|2386.01|2387.51|2387.01|2386.26|2385.76|643
1630586700000|2021-09-02 12:45:00|2386.63|2386.13|2388.01|2387.51|2388.01|2387.51|2386.38|2385.88|623
1630587000000|2021-09-02 12:50:00|2388.26|2387.76|2388.01|2387.51|2388.51|2388.01|2387.76|2387.26|370
1630587300000|2021-09-02 12:55:00|2387.88|2387.38|2387.26|2386.76|2388.01|2387.51|2387.01|2386.51|736
1630587600000|2021-09-02 13:00:00|2387.13|2386.63|2387.01|2386.51|2387.51|2387.01|2386.76|2386.26|345
1630587900000|2021-09-02 13:05:00|2386.88|2386.38|2387.26|2386.76|2387.51|2387.01|2386.51|2386.01|308
1630588200000|2021-09-02 13:10:00|2387.13|2386.63|2386.76|2386.26|2387.51|2387.01|2386.76|2386.26|554
1630588500000|2021-09-02 13:15:00|2386.88|2386.38|2387.01|2386.51|2387.26|2386.76|2386.51|2386.01|577
1630588800000|2021-09-02 13:20:00|2386.88|2386.38|2387.26|2386.76|2387.26|2386.76|2386.51|2386.01|372
1630589100000|2021-09-02 13:25:00|2387.13|2386.63|2387.51|2387.01|2388.01|2387.51|2386.76|2386.26|587
1630589400000|2021-09-02 13:30:00|2387.26|2386.76|2386.88|2386.38|2387.51|2387.01|2386.26|2385.76|1145
1630589700000|2021-09-02 13:35:00|2386.76|2386.26|2386.76|2386.26|2387.76|2387.26|2386.26|2385.76|655
1630590000000|2021-09-02 13:40:00|2386.63|2386.13|2386.01|2385.51|2387.01|2386.51|2385.76|2385.26|498
1630590300000|2021-09-02 13:45:00|2386.38|2385.88|2386.01|2385.51|2387.38|2386.88|2385.76|2385.26|598
1630590600000|2021-09-02 13:50:00|2386.13|2385.63|2386.76|2386.26|2387.13|2386.63|2385.51|2385.01|649
1630590900000|2021-09-02 13:55:00|2386.88|2386.38|2389.38|2388.88|2389.38|2388.88|2386.51|2386.01|1342
1630591200000|2021-09-02 14:00:00|2389.26|2388.76|2387.76|2387.26|2390.38|2389.88|2387.51|2387.01|1531
1630591500000|2021-09-02 14:05:00|2387.88|2387.38|2386.63|2386.13|2388.51|2388.01|2386.51|2386.01|756
1630591800000|2021-09-02 14:10:00|2386.51|2386.01|2386.88|2386.38|2387.63|2387.13|2386.13|2385.63|849
1630592100000|2021-09-02 14:15:00|2387.13|2386.63|2386.63|2386.13|2387.63|2387.13|2386.63|2386.13|566
1630592400000|2021-09-02 14:20:00|2386.5|2386|2386.88|2386.38|2386.88|2386.38|2385.63|2385.13|745
1630592700000|2021-09-02 14:25:00|2386.75|2386.25|2389.13|2388.63|2389.13|2388.63|2386.38|2385.88|449
1630593000000|2021-09-02 14:30:00|2388.88|2388.38|2389.63|2389.13|2390.13|2389.63|2388.88|2388.38|580
1630593300000|2021-09-02 14:35:00|2389.5|2389|2388.88|2388.38|2389.63|2389.13|2388.38|2387.88|570
1630593600000|2021-09-02 14:40:00|2388.63|2388.13|2389.88|2389.38|2390.13|2389.63|2388.63|2388.13|941
1630593900000|2021-09-02 14:45:00|2389.75|2389.25|2389.38|2388.88|2389.75|2389.25|2389.25|2388.75|721
1630594200000|2021-09-02 14:50:00|2389.25|2388.75|2389.88|2389.38|2390|2389.5|2389.13|2388.63|627
1630594500000|2021-09-02 14:55:00|2390.13|2389.63|2389.38|2388.88|2390.13|2389.63|2389.13|2388.63|832
1630594800000|2021-09-02 15:00:00|2389.5|2389|2390.38|2389.88|2390.38|2389.88|2389.38|2388.88|1283
1630595100000|2021-09-02 15:05:00|2390.5|2390|2390.38|2389.88|2390.88|2390.38|2390.13|2389.63|1086
1630595400000|2021-09-02 15:10:00|2390.5|2390|2390.13|2389.63|2390.63|2390.13|2389.88|2389.38|978
1630595700000|2021-09-02 15:15:00|2390.25|2389.75|2390.38|2389.88|2390.88|2390.38|2389.63|2389.13|1331
1630596000000|2021-09-02 15:20:00|2390.5|2390|2389.88|2388.38|2390.88|2390.38|2389.13|2388.38|1677
1630596300000|2021-09-02 15:25:00|2390.06|2388.56|2391.76|2390.26|2391.95|2390.45|2389.81|2388.31|1243
1630596600000|2021-09-02 15:30:00|2391.74|2390.24|2390.83|2389.43|2391.76|2390.26|2390.2|2388.8|357
1630596900000|2021-09-02 15:35:00|2390.58|2389.18|2390.95|2389.55|2391.2|2389.8|2390.2|2388.8|70
1630597200000|2021-09-02 15:40:00|2390.7|2389.3|2389.7|2388.3|2390.7|2389.3|2389.7|2388.3|22
1630597500000|2021-09-02 15:45:00|2389.33|2387.93|2389.95|2388.55|2390.08|2388.68|2389.33|2387.93|28
1630597800000|2021-09-02 15:50:00|2390.08|2388.68|2390.33|2388.93|2390.45|2389.05|2390.08|2388.68|4
1630598100000|2021-09-02 15:55:00|2390.2|2388.8|2389.88|2388.38|2390.2|2388.8|2389.83|2388.38|8
1630598400000|2021-09-02 16:00:00|2389.86|2388.36|2389.16|2387.66|2389.88|2388.38|2389.16|2387.66|0
1630598700000|2021-09-02 16:05:00|2389.12|2387.62|2389.03|2387.53|2389.39|2387.89|2388.9|2387.4|0
1630599000000|2021-09-02 16:10:00|2389.12|2387.62|2389.01|2387.51|2389.2|2387.7|2388.71|2387.21|0
1630599300000|2021-09-02 16:15:00|2389.2|2387.7|2388.11|2386.61|2389.2|2387.7|2388.07|2386.57|0
1630599600000|2021-09-02 16:20:00|2388.15|2386.65|2388.3|2386.8|2388.64|2387.14|2388.07|2386.57|0
1630599900000|2021-09-02 16:25:00|2388.26|2386.76|2388.37|2386.87|2388.45|2386.95|2388.1|2386.6|0
1630600200000|2021-09-02 16:30:00|2388.34|2386.84|2388.32|2386.82|2388.54|2387.04|2388.15|2386.65|0
1630600500000|2021-09-02 16:35:00|2388.51|2387.01|2387.53|2386.03|2388.73|2387.23|2387.53|2386.03|0
1630600800000|2021-09-02 16:40:00|2387.57|2386.07|2388.26|2386.76|2388.3|2386.8|2387.47|2385.97|0
1630601100000|2021-09-02 16:45:00|2388.3|2386.8|2387.66|2386.16|2388.52|2387.02|2387.64|2386.14|0
1630601400000|2021-09-02 16:50:00|2387.85|2386.35|2388.76|2387.26|2388.8|2387.3|2387.61|2386.11|0
1630601700000|2021-09-02 16:55:00|2388.78|2387.28|2388.35|2386.85|2388.95|2387.45|2388.31|2386.81|0
1630602000000|2021-09-02 17:00:00|2388.44|2386.94|2388.69|2387.19|2388.91|2387.41|2388.35|2386.85|0
1630602300000|2021-09-02 17:05:00|2388.72|2387.22|2388.32|2386.82|2388.91|2387.41|2388.32|2386.82|0
1630602600000|2021-09-02 17:10:00|2388.4|2386.9|2387.87|2386.37|2388.62|2387.12|2387.87|2386.37|0
1630602900000|2021-09-02 17:15:00|2387.96|2386.46|2387.37|2385.87|2388.12|2386.62|2387.37|2385.87|0
1630603200000|2021-09-02 17:20:00|2387.34|2385.84|2386.6|2385.1|2387.66|2386.16|2386.51|2385.01|0
1630603500000|2021-09-02 17:25:00|2386.78|2385.28|2386.25|2384.75|2386.85|2385.35|2386.21|2384.71|0
1630603800000|2021-09-02 17:30:00|2386.21|2384.71|2386.63|2385.13|2386.81|2385.31|2386.21|2384.71|0
1630604100000|2021-09-02 17:35:00|2386.73|2385.23|2386.05|2384.55|2386.84|2385.34|2385.74|2384.24|0
1630604400000|2021-09-02 17:40:00|2386|2384.5|2386.1|2384.6|2386.75|2385.25|2385.77|2384.27|0
1630604700000|2021-09-02 17:45:00|2386.12|2384.62|2384.98|2383.48|2386.38|2384.88|2384.98|2383.48|0
1630605000000|2021-09-02 17:50:00|2385.02|2383.52|2384.98|2383.48|2385.32|2383.82|2384.57|2383.07|0
1630605300000|2021-09-02 17:55:00|2385.02|2383.52|2385.66|2384.16|2386.04|2384.54|2384.91|2383.41|0
1630605600000|2021-09-02 18:00:00|2385.62|2384.12|2384.91|2383.41|2385.62|2384.12|2384.91|2383.41|0
1630605900000|2021-09-02 18:05:00|2384.95|2383.45|2384.83|2383.33|2385.32|2383.82|2384.09|2382.59|0
1630606200000|2021-09-02 18:10:00|2384.92|2383.42|2385.17|2383.67|2385.2|2383.7|2383.87|2382.37|0
1630606500000|2021-09-02 18:15:00|2385.2|2383.7|2385.6|2384.1|2385.7|2384.2|2385.03|2383.53|0
1630606800000|2021-09-02 18:20:00|2385.7|2384.2|2385.19|2383.69|2386.13|2384.63|2385.19|2383.69|0
1630607100000|2021-09-02 18:25:00|2385.21|2383.71|2384.37|2382.87|2385.53|2384.03|2384.35|2382.85|0
1630607400000|2021-09-02 18:30:00|2384.4|2382.9|2384.85|2383.35|2385.3|2383.8|2384.14|2382.64|0
1630607700000|2021-09-02 18:35:00|2384.95|2383.45|2384.48|2382.98|2385.04|2383.54|2383.8|2382.3|0
1630608000000|2021-09-02 18:40:00|2384.52|2383.02|2384.82|2383.32|2385.08|2383.58|2384.22|2382.72|0
1630608300000|2021-09-02 18:45:00|2384.86|2383.36|2385.43|2383.93|2385.73|2384.23|2384.82|2383.32|0
1630608600000|2021-09-02 18:50:00|2385.47|2383.97|2385.82|2384.32|2385.9|2384.4|2385.21|2383.71|0
1630608900000|2021-09-02 18:55:00|2385.86|2384.36|2386.8|2385.3|2387.1|2385.6|2385.82|2384.32|0
1630609200000|2021-09-02 19:00:00|2386.89|2385.39|2386.73|2385.23|2387.4|2385.9|2386.73|2385.23|0
1630609500000|2021-09-02 19:05:00|2386.76|2385.26|2386.03|2384.53|2387.06|2385.56|2386.03|2384.53|0
1630609800000|2021-09-02 19:10:00|2386.05|2384.55|2386.31|2384.81|2386.58|2385.08|2385.62|2384.12|0
1630610100000|2021-09-02 19:15:00|2386.33|2384.83|2386.39|2384.89|2387.03|2385.53|2386.31|2384.81|0
1630610400000|2021-09-02 19:20:00|2386.35|2384.85|2385.69|2384.19|2386.58|2385.08|2385.52|2384.02|0
1630610700000|2021-09-02 19:25:00|2385.78|2384.28|2385.63|2384.13|2386.15|2384.65|2385.29|2383.79|0
1630611000000|2021-09-02 19:30:00|2385.67|2384.17|2385.63|2384.13|2385.97|2384.47|2385.25|2383.75|0
1630611300000|2021-09-02 19:35:00|2385.59|2384.09|2385.69|2384.19|2385.76|2384.26|2384.82|2383.32|0
1630611600000|2021-09-02 19:40:00|2385.67|2384.17|2386.06|2384.56|2386.74|2385.24|2385.61|2384.11|0
1630611900000|2021-09-02 19:45:00|2386.03|2384.53|2385.39|2383.89|2386.51|2385.01|2385.27|2383.77|0
1630612200000|2021-09-02 19:50:00|2385.42|2383.92|2386.86|2385.36|2387.13|2385.63|2385.35|2383.85|0
1630612500000|2021-09-02 19:55:00|2386.9|2385.4|2388.66|2387.16|2388.68|2387.18|2386.71|2385.21|0
1630612800000|2021-09-02 20:00:00|2388.68|2387.18|2388.28|2386.78|2389|2387.5|2388.28|2386.78|0
1630613100000|2021-09-02 20:05:00|2388.3|2386.8|2387.52|2386.02|2388.59|2387.09|2387.52|2386.02|0
1630613400000|2021-09-02 20:10:00|2387.57|2386.07|2388.28|2386.78|2388.28|2386.78|2387.31|2385.81|0
1630613700000|2021-09-02 20:15:00|2388.26|2386.76|2388.49|2386.99|2388.49|2386.99|2388.03|2386.53|0
1630614000000|2021-09-02 20:20:00|2388.48|2386.98|2388.53|2387.03|2388.53|2387.03|2388.32|2386.82|0
1630614300000|2021-09-02 20:25:00|2388.66|2387.16|2388.66|2387.16|2388.76|2387.26|2388.56|2387.06|0
1630614600000|2021-09-02 20:30:00|2388.68|2387.18|2388.43|2386.93|2388.76|2387.26|2388.43|2386.93|0
1630614900000|2021-09-02 20:35:00|2388.42|2386.92|2388.64|2387.14|2388.64|2387.14|2388.33|2386.83|0
1630615200000|2021-09-02 20:40:00|2388.66|2387.16|2388.85|2387.35|2388.95|2387.45|2388.66|2387.16|0
1630615500000|2021-09-02 20:45:00|2388.89|2387.39|2388.89|2387.39|2388.89|2387.39|2388.89|2387.39|0
1630616100000|2021-09-02 20:55:00|2388.88|2387.38|2388.84|2387.34|2388.94|2387.44|2388.84|2387.34|0
1630616400000|2021-09-02 21:00:00|2388.79|2387.29|2388.88|2387.38|2389.01|2387.51|2388.79|2387.29|0
1630616700000|2021-09-02 21:05:00|2388.96|2387.46|2389.09|2387.59|2389.13|2387.63|2388.88|2387.38|0
1630617000000|2021-09-02 21:10:00|2389.05|2387.55|2388.98|2387.48|2389.05|2387.55|2388.98|2387.48|0
1630617300000|2021-09-02 21:15:00|2388.97|2387.47|2388.97|2387.47|2388.97|2387.47|2388.97|2387.47|0
1630617600000|2021-09-02 21:20:00|2388.88|2387.38|2388.84|2387.34|2388.88|2387.38|2388.84|2387.34|0
1630617900000|2021-09-02 21:25:00|2388.88|2387.38|2388.84|2387.34|2388.88|2387.38|2388.75|2387.25|0
1630618200000|2021-09-02 21:30:00|2388.8|2387.3|2388.8|2387.3|2388.8|2387.3|2388.8|2387.3|0
1630618500000|2021-09-02 21:35:00|2388.75|2387.25|2388.8|2387.3|2388.8|2387.3|2388.75|2387.25|0
1630618800000|2021-09-02 21:40:00|2388.84|2387.34|2388.88|2387.38|2388.88|2387.38|2388.75|2387.25|0
1630619100000|2021-09-02 21:45:00|2388.84|2387.34|2388.8|2387.3|2388.84|2387.34|2388.8|2387.3|0
1630619700000|2021-09-02 21:55:00|2388.84|2387.34|2388.84|2387.34|2388.88|2387.38|2388.84|2387.34|0
1630620000000|2021-09-02 22:00:00|2388.86|2387.36|2388.43|2386.93|2388.9|2387.4|2388.33|2386.83|0
1630620600000|2021-09-02 22:10:00|2388.45|2386.95|2388.43|2386.93|2388.64|2387.14|2388.43|2386.93|0
1630620900000|2021-09-02 22:15:00|2388.42|2386.92|2388.43|2386.93|2388.43|2386.93|2388.33|2386.83|0
1630621200000|2021-09-02 22:20:00|2388.42|2386.92|2388.54|2387.04|2388.54|2387.04|2388.23|2386.73|0
1630621500000|2021-09-02 22:25:00|2388.55|2387.05|2388.96|2387.46|2388.96|2387.46|2388.55|2387.05|0
1630621800000|2021-09-02 22:30:00|2389|2387.5|2389.16|2387.66|2389.26|2387.76|2388.95|2387.45|0
1630622100000|2021-09-02 22:35:00|2389.18|2387.68|2389.05|2387.55|2389.26|2387.76|2388.95|2387.45|0
1630622400000|2021-09-02 22:40:00|2389.06|2387.56|2389.16|2387.66|2389.17|2387.67|2388.91|2387.41|0
1630622700000|2021-09-02 22:45:00|2389.15|2387.65|2388.95|2387.45|2389.16|2387.66|2388.95|2387.45|0
1630623000000|2021-09-02 22:50:00|2388.94|2387.44|2389.05|2387.55|2389.05|2387.55|2388.85|2387.35|0
1630623300000|2021-09-02 22:55:00|2389.04|2387.54|2388.95|2387.45|2389.05|2387.55|2388.95|2387.45|0
1630623600000|2021-09-02 23:00:00|2388.96|2387.46|2388.85|2387.35|2389.05|2387.55|2388.85|2387.35|0
1630623900000|2021-09-02 23:05:00|2388.83|2387.33|2388.64|2387.14|2388.83|2387.33|2388.54|2387.04|0
1630624200000|2021-09-02 23:10:00|2388.62|2387.12|2388.33|2386.83|2388.62|2387.12|2388.33|2386.83|0
1630624500000|2021-09-02 23:15:00|2388.35|2386.85|2388.37|2386.87|2388.54|2387.04|2388.35|2386.85|0
1630624800000|2021-09-02 23:20:00|2388.36|2386.86|2388.37|2386.87|2388.37|2386.87|2388.27|2386.77|0
1630625100000|2021-09-02 23:25:00|2388.36|2386.86|2388.17|2386.67|2388.36|2386.86|2388.02|2386.52|0
1630625400000|2021-09-02 23:30:00|2388.19|2386.69|2387.71|2386.21|2388.27|2386.77|2387.71|2386.21|0
1630625700000|2021-09-02 23:35:00|2387.73|2386.23|2388.02|2386.52|2388.17|2386.67|2387.73|2386.23|0
1630626000000|2021-09-02 23:40:00|2388.03|2386.53|2388.17|2386.67|2388.17|2386.67|2388.02|2386.52|0
1630626300000|2021-09-02 23:45:00|2388.19|2386.69|2388.37|2386.87|2388.43|2386.93|2388.17|2386.67|0
1630626600000|2021-09-02 23:50:00|2388.36|2386.86|2388.27|2386.77|2388.48|2386.98|2388.17|2386.67|0
1630626900000|2021-09-02 23:55:00|2388.25|2386.75|2388.02|2386.52|2388.25|2386.75|2387.92|2386.42|0
1630627200000|2021-09-03 00:00:00|2388.04|2386.54|2388.58|2387.08|2388.68|2387.18|2387.92|2386.42|0
1630627500000|2021-09-03 00:05:00|2388.57|2387.07|2388.99|2387.49|2389.05|2387.55|2388.17|2386.67|0
1630627800000|2021-09-03 00:10:00|2389|2387.5|2389.35|2387.85|2389.6|2388.1|2388.94|2387.44|0
1630628100000|2021-09-03 00:15:00|2389.33|2387.83|2389.52|2388.02|2389.68|2388.18|2388.97|2387.47|0
1630628400000|2021-09-03 00:20:00|2389.51|2388.01|2389.41|2387.91|2389.65|2388.15|2389.15|2387.65|0
1630628700000|2021-09-03 00:25:00|2389.42|2387.92|2389.18|2387.68|2389.67|2388.17|2388.94|2387.44|0
1630629000000|2021-09-03 00:30:00|2389.15|2387.65|2389.67|2388.17|2389.67|2388.17|2388.95|2387.45|0
1630629300000|2021-09-03 00:35:00|2389.63|2388.13|2389.47|2387.97|2389.7|2388.2|2389.19|2387.69|0
1630629600000|2021-09-03 00:40:00|2389.46|2387.96|2389.23|2387.73|2389.73|2388.23|2389.08|2387.58|0
1630629900000|2021-09-03 00:45:00|2389.33|2387.83|2389.47|2387.97|2389.7|2388.2|2388.98|2387.48|0
1630630200000|2021-09-03 00:50:00|2389.51|2388.01|2388.98|2387.48|2389.58|2388.08|2388.98|2387.48|0
1630630500000|2021-09-03 00:55:00|2388.99|2387.49|2388.53|2387.03|2389.23|2387.73|2388.51|2387.01|0
1630630800000|2021-09-03 01:00:00|2388.6|2387.1|2388.51|2387.01|2389|2387.5|2388.27|2386.77|0
1630631100000|2021-09-03 01:05:00|2388.52|2387.02|2388.27|2386.77|2388.53|2387.03|2388.27|2386.77|0
1630631400000|2021-09-03 01:10:00|2388.25|2386.75|2388.27|2386.77|2388.53|2387.03|2388.25|2386.75|0
1630631700000|2021-09-03 01:15:00|2388.28|2386.78|2388.28|2386.78|2388.76|2387.26|2388.03|2386.53|0
1630632000000|2021-09-03 01:20:00|2388.27|2386.77|2387.89|2386.39|2388.27|2386.77|2387.78|2386.28|0
1630632300000|2021-09-03 01:25:00|2387.93|2386.43|2388.62|2387.12|2388.76|2387.26|2387.8|2386.3|0
1630632600000|2021-09-03 01:30:00|2388.63|2387.13|2388.27|2386.77|2388.77|2387.27|2387.88|2386.38|0
1630632900000|2021-09-03 01:35:00|2388.25|2386.75|2388|2386.5|2388.5|2387|2387.85|2386.35|0
1630633200000|2021-09-03 01:40:00|2387.98|2386.48|2387.45|2385.95|2387.98|2386.48|2387.24|2385.74|0
1630633500000|2021-09-03 01:45:00|2387.42|2385.92|2388|2386.5|2388.1|2386.6|2387.2|2385.7|0
1630633800000|2021-09-03 01:50:00|2388.03|2386.53|2388.23|2386.73|2388.23|2386.73|2387.6|2386.1|0
1630634100000|2021-09-03 01:55:00|2388.24|2386.74|2387.96|2386.46|2388.24|2386.74|2387.73|2386.23|0
1630634400000|2021-09-03 02:00:00|2387.97|2386.47|2388.22|2386.72|2388.22|2386.72|2387.72|2386.22|0
1630634700000|2021-09-03 02:05:00|2388.23|2386.73|2388.97|2387.47|2388.99|2387.49|2388.22|2386.72|0
1630635000000|2021-09-03 02:10:00|2388.98|2387.48|2389.18|2387.68|2389.45|2387.95|2388.8|2387.3|0
1630635300000|2021-09-03 02:15:00|2389.41|2387.91|2389.68|2388.18|2390.16|2388.66|2389.19|2387.69|0
1630635600000|2021-09-03 02:20:00|2389.71|2388.21|2389.78|2388.28|2390.03|2388.53|2389.42|2387.92|0
1630635900000|2021-09-03 02:25:00|2389.82|2388.32|2389.66|2388.16|2389.92|2388.42|2389.39|2387.89|0
1630636200000|2021-09-03 02:30:00|2389.59|2388.09|2389.68|2388.18|2389.69|2388.19|2388.93|2387.43|0
1630636500000|2021-09-03 02:35:00|2389.69|2388.19|2389.95|2388.45|2390.2|2388.7|2389.54|2388.04|0
1630636800000|2021-09-03 02:40:00|2389.94|2388.44|2390.06|2388.56|2390.21|2388.71|2389.71|2388.21|0
1630637100000|2021-09-03 02:45:00|2390.1|2388.6|2390.83|2389.33|2390.97|2389.47|2390.06|2388.56|0
1630637400000|2021-09-03 02:50:00|2390.7|2389.2|2391.82|2390.32|2392.29|2390.79|2390.7|2389.2|0
1630637700000|2021-09-03 02:55:00|2391.81|2390.31|2393.7|2392.2|2393.7|2392.2|2391.69|2390.19|0
1630638000000|2021-09-03 03:00:00|2393.93|2392.43|2392.55|2391.05|2394.42|2392.92|2392.3|2390.8|0
1630638300000|2021-09-03 03:05:00|2392.56|2391.06|2392.32|2390.82|2393.18|2391.68|2392.21|2390.71|0
1630638600000|2021-09-03 03:10:00|2392.28|2390.78|2392.54|2391.04|2392.94|2391.44|2392.08|2390.58|0
1630638900000|2021-09-03 03:15:00|2392.57|2391.07|2391.71|2390.21|2392.93|2391.43|2391.7|2390.2|0
1630639200000|2021-09-03 03:20:00|2391.7|2390.2|2393|2391.5|2393.01|2391.51|2391.7|2390.2|0
1630639500000|2021-09-03 03:25:00|2392.96|2391.46|2392.44|2390.94|2393.14|2391.64|2392.41|2390.91|0
1630639800000|2021-09-03 03:30:00|2392.51|2391.01|2391.83|2390.33|2392.76|2391.26|2391.59|2390.09|0
1630640100000|2021-09-03 03:35:00|2391.8|2390.3|2391.35|2389.85|2391.83|2390.33|2390.75|2389.25|0
1630640400000|2021-09-03 03:40:00|2391.31|2389.81|2391.49|2389.99|2391.73|2390.23|2391.1|2389.6|0
1630640700000|2021-09-03 03:45:00|2391.59|2390.09|2391.72|2390.22|2391.96|2390.46|2391.25|2389.75|0
1630641000000|2021-09-03 03:50:00|2391.71|2390.21|2391.99|2390.49|2391.99|2390.49|2391.6|2390.1|0
1630641300000|2021-09-03 03:55:00|2392|2390.5|2391.86|2390.36|2392.47|2390.97|2391.63|2390.13|0
1630641600000|2021-09-03 04:00:00|2391.82|2390.32|2391.68|2390.18|2391.82|2390.32|2391.09|2389.59|0
1630641900000|2021-09-03 04:05:00|2391.64|2390.14|2391.94|2390.44|2392.18|2390.68|2391.45|2389.95|0
1630642200000|2021-09-03 04:10:00|2391.71|2390.21|2391.95|2390.45|2391.96|2390.46|2391.7|2390.2|0
1630642500000|2021-09-03 04:15:00|2391.94|2390.44|2391.93|2390.43|2392.18|2390.68|2391.93|2390.43|0
1630642800000|2021-09-03 04:20:00|2391.94|2390.44|2392.65|2391.15|2392.93|2391.43|2391.94|2390.44|0
1630643100000|2021-09-03 04:25:00|2392.56|2391.06|2392.46|2390.96|2392.8|2391.3|2392.46|2390.96|0
1630643400000|2021-09-03 04:30:00|2392.45|2390.95|2392.2|2390.7|2392.46|2390.96|2392.19|2390.69|0
1630643700000|2021-09-03 04:35:00|2392.19|2390.69|2391.46|2389.96|2392.43|2390.93|2391.46|2389.96|0
1630644000000|2021-09-03 04:40:00|2391.42|2389.92|2390.63|2389.13|2391.42|2389.92|2390.63|2389.13|0
1630644300000|2021-09-03 04:45:00|2390.67|2389.17|2390.75|2389.25|2390.88|2389.38|2390.16|2388.66|0
1630644600000|2021-09-03 04:50:00|2390.71|2389.21|2391.12|2389.62|2391.23|2389.73|2390.26|2388.76|0
1630644900000|2021-09-03 04:55:00|2391.11|2389.61|2391.38|2389.88|2391.38|2389.88|2390.88|2389.38|0
1630645200000|2021-09-03 05:00:00|2391.36|2389.86|2391.19|2389.69|2391.65|2390.15|2390.9|2389.4|0
1630645500000|2021-09-03 05:05:00|2391.23|2389.73|2390.32|2388.82|2391.29|2389.79|2389.94|2388.44|0
1630645800000|2021-09-03 05:10:00|2390.28|2388.78|2390.65|2389.15|2390.91|2389.41|2389.95|2388.45|0
1630646100000|2021-09-03 05:15:00|2390.68|2389.18|2390.49|2388.99|2391.14|2389.64|2390.49|2388.99|0
1630646400000|2021-09-03 05:20:00|2390.53|2389.03|2390.49|2388.99|2390.75|2389.25|2390.26|2388.76|0
1630646700000|2021-09-03 05:25:00|2390.53|2389.03|2390.85|2389.35|2390.85|2389.35|2390.25|2388.75|0
1630647000000|2021-09-03 05:30:00|2390.81|2389.31|2391.69|2390.19|2391.69|2390.19|2390.74|2389.24|0
1630647300000|2021-09-03 05:35:00|2391.7|2390.2|2391.67|2390.17|2391.71|2390.21|2391.44|2389.94|0
1630647600000|2021-09-03 05:40:00|2391.68|2390.18|2392.96|2391.46|2393.19|2391.69|2391.44|2389.94|0
1630647900000|2021-09-03 05:45:00|2392.89|2391.39|2393.6|2392.1|2393.73|2392.23|2392.72|2391.22|0
1630648200000|2021-09-03 05:50:00|2393.64|2392.14|2393.42|2391.92|2393.73|2392.23|2393.25|2391.75|0
1630648500000|2021-09-03 05:55:00|2393.41|2391.91|2394.25|2392.75|2394.26|2392.76|2393.41|2391.91|0
1630648800000|2021-09-03 06:00:00|2394.27|2392.77|2393.34|2391.84|2394.27|2392.77|2392.61|2391.11|0
1630649100000|2021-09-03 06:05:00|2393.33|2391.83|2391.52|2390.02|2393.34|2391.84|2391.42|2389.92|0
1630649400000|2021-09-03 06:10:00|2391.55|2390.05|2392.56|2391.06|2392.8|2391.3|2391.55|2390.05|0
1630649700000|2021-09-03 06:15:00|2392.49|2390.99|2392.07|2390.57|2392.49|2390.99|2391.83|2390.33|0
1630650000000|2021-09-03 06:20:00|2392.11|2390.61|2392.07|2390.57|2392.3|2390.8|2391.37|2389.87|0
1630650300000|2021-09-03 06:25:00|2392|2390.5|2390.97|2389.47|2392|2390.5|2390.86|2389.36|0
1630650600000|2021-09-03 06:30:00|2391|2389.5|2391.33|2389.93|2391.34|2389.93|2390.85|2389.35|5
1630650900000|2021-09-03 06:35:00|2391.2|2389.8|2390.2|2388.8|2391.33|2389.93|2389.83|2388.43|12
1630651200000|2021-09-03 06:40:00|2390.33|2388.93|2390.08|2388.68|2390.33|2388.93|2390.08|2388.68|3
1630651500000|2021-09-03 06:45:00|2389.7|2388.3|2389.95|2388.55|2390.2|2388.8|2389.45|2388.05|22
1630651800000|2021-09-03 06:50:00|2390.08|2388.68|2390.45|2389.05|2390.45|2389.05|2390.08|2388.68|2
1630652100000|2021-09-03 06:55:00|2390.5|2389|2390.28|2388.78|2390.5|2389|2389.32|2387.82|0
1630652400000|2021-09-03 07:00:00|2390.42|2388.92|2389.13|2388.63|2392.13|2391.63|2386.13|2385.63|2474
1630652700000|2021-09-03 07:05:00|2389|2388.5|2385.25|2384.75|2389.13|2388.63|2384.38|2383.88|1816
1630653000000|2021-09-03 07:10:00|2385.38|2384.88|2386.13|2385.63|2386.63|2386.13|2383.88|2383.38|1260
1630653300000|2021-09-03 07:15:00|2386.25|2385.75|2385.13|2384.63|2386.5|2386|2384.25|2383.75|1043
1630653600000|2021-09-03 07:20:00|2384.88|2384.38|2386.13|2385.63|2386.88|2386.38|2384.38|2383.88|577
1630653900000|2021-09-03 07:25:00|2386|2385.5|2384.13|2383.63|2387.88|2387.38|2384.13|2383.63|839
1630654200000|2021-09-03 07:30:00|2384|2383.5|2384.38|2383.88|2385.63|2385.13|2383.13|2382.63|1220
1630654500000|2021-09-03 07:35:00|2384.5|2384|2384.88|2384.38|2386.13|2385.63|2383.88|2383.38|743
1630654800000|2021-09-03 07:40:00|2384.76|2384.26|2386.01|2385.51|2386.01|2385.51|2383.01|2382.51|671
1630655100000|2021-09-03 07:45:00|2386.13|2385.63|2386.13|2385.63|2387.26|2386.76|2385.51|2385.01|610
1630655400000|2021-09-03 07:50:00|2386.01|2385.51|2387.01|2386.51|2387.26|2386.76|2385.51|2385.01|433
1630655700000|2021-09-03 07:55:00|2387.13|2386.63|2386.88|2386.38|2388.01|2387.51|2386.51|2386.01|568
1630656000000|2021-09-03 08:00:00|2386.76|2386.26|2387.51|2387.01|2387.51|2387.01|2385.63|2385.13|657
1630656300000|2021-09-03 08:05:00|2387.38|2386.88|2387.51|2387.01|2388.38|2387.88|2386.76|2386.26|416
1630656600000|2021-09-03 08:10:00|2387.76|2387.26|2388.01|2387.51|2388.01|2387.51|2386.38|2385.88|355
1630656900000|2021-09-03 08:15:00|2387.88|2387.38|2389.63|2389.13|2389.63|2389.13|2387.76|2387.26|435
1630657200000|2021-09-03 08:20:00|2389.76|2389.26|2388.76|2388.26|2390.01|2389.51|2388.76|2388.26|751
1630657500000|2021-09-03 08:25:00|2388.88|2388.38|2389.01|2388.51|2389.26|2388.76|2388.01|2387.51|542
1630657800000|2021-09-03 08:30:00|2389.26|2388.76|2390.26|2389.76|2390.63|2390.13|2389.26|2388.76|381
1630658100000|2021-09-03 08:35:00|2390.38|2389.88|2389.76|2389.26|2390.76|2390.26|2389.51|2389.01|697
1630658400000|2021-09-03 08:40:00|2389.51|2389.01|2391.51|2391.01|2392.01|2391.51|2389.51|2389.01|608
1630658700000|2021-09-03 08:45:00|2391.63|2391.13|2391.76|2391.26|2391.76|2391.26|2390.76|2390.26|497
1630659000000|2021-09-03 08:50:00|2391.63|2391.13|2390.01|2389.51|2391.88|2391.38|2389.51|2389.01|1261
1630659300000|2021-09-03 08:55:00|2390.26|2389.76|2390.51|2390.01|2390.76|2390.26|2389.26|2388.76|396
1630659600000|2021-09-03 09:00:00|2390.63|2390.13|2390.51|2390.01|2391.01|2390.51|2389.38|2388.88|804
1630659900000|2021-09-03 09:05:00|2390.63|2390.13|2390.01|2389.51|2391.26|2390.76|2390.01|2389.51|734
1630660200000|2021-09-03 09:10:00|2390.13|2389.63|2391.13|2390.63|2391.26|2390.76|2389.88|2389.38|754
1630660500000|2021-09-03 09:15:00|2391.26|2390.76|2391.01|2390.51|2391.51|2391.01|2390.51|2390.01|540
1630660800000|2021-09-03 09:20:00|2390.76|2390.26|2391.26|2390.76|2391.26|2390.76|2389.76|2389.26|1003
1630661100000|2021-09-03 09:25:00|2391.51|2391.01|2391.13|2390.63|2391.76|2391.26|2390.38|2389.88|832
1630661400000|2021-09-03 09:30:00|2391.26|2390.76|2391.51|2391.01|2391.88|2391.38|2390.51|2390.01|660
1630661700000|2021-09-03 09:35:00|2391.26|2390.76|2391.51|2391.01|2391.88|2391.38|2391.26|2390.76|424
1630662000000|2021-09-03 09:40:00|2391.63|2391.13|2391.26|2390.76|2391.88|2391.38|2390.76|2390.26|683
1630662300000|2021-09-03 09:45:00|2391.38|2390.88|2391.01|2390.51|2391.51|2391.01|2390.01|2389.51|397
1630662600000|2021-09-03 09:50:00|2390.88|2390.38|2391.26|2390.76|2391.76|2391.26|2390.76|2390.26|328
1630662900000|2021-09-03 09:55:00|2391.38|2390.88|2391.01|2390.51|2391.76|2391.26|2391.01|2390.51|345
1630663200000|2021-09-03 10:00:00|2390.76|2390.26|2391.51|2391.01|2391.76|2391.26|2390.76|2390.26|622
1630663500000|2021-09-03 10:05:00|2391.63|2391.13|2391.51|2391.01|2391.76|2391.26|2391.01|2390.51|490
1630663800000|2021-09-03 10:10:00|2391.38|2390.88|2391.26|2390.76|2391.76|2391.26|2391.01|2390.51|259
1630664100000|2021-09-03 10:15:00|2391.38|2390.88|2391.76|2391.26|2391.88|2391.38|2391.26|2390.76|218
1630664400000|2021-09-03 10:20:00|2391.88|2391.38|2391.13|2390.63|2391.88|2391.38|2391.01|2390.51|302
1630664700000|2021-09-03 10:25:00|2391.01|2390.51|2391.51|2391.01|2391.51|2391.01|2391.01|2390.51|449
1630665000000|2021-09-03 10:30:00|2391.76|2391.26|2392.01|2391.51|2392.51|2392.01|2391.76|2391.26|241
1630665300000|2021-09-03 10:35:00|2392.13|2391.63|2392.01|2391.51|2393.01|2392.51|2392.01|2391.51|610
1630665600000|2021-09-03 10:40:00|2391.76|2391.26|2391.51|2391.01|2392.26|2391.76|2391.51|2391.01|231
1630665900000|2021-09-03 10:45:00|2391.38|2390.88|2391.51|2391.01|2392.01|2391.51|2391.26|2390.76|261
1630666200000|2021-09-03 10:50:00|2391.38|2390.88|2390.76|2390.26|2391.51|2391.01|2390.26|2389.76|438
1630666500000|2021-09-03 10:55:00|2391.01|2390.51|2390.51|2390.01|2391.13|2390.63|2390.51|2390.01|302
1630666800000|2021-09-03 11:00:00|2390.38|2389.88|2390.01|2389.51|2390.51|2390.01|2389.51|2389.01|397
1630667100000|2021-09-03 11:05:00|2390.26|2389.76|2390.38|2389.88|2391.01|2390.51|2389.76|2389.26|468
1630667400000|2021-09-03 11:10:00|2390.26|2389.76|2390.01|2389.51|2390.88|2390.38|2390.01|2389.51|343
1630667700000|2021-09-03 11:15:00|2390.26|2389.76|2390.51|2390.01|2390.51|2390.01|2389.76|2389.26|533
1630668000000|2021-09-03 11:20:00|2390.38|2389.88|2391.26|2390.76|2391.38|2390.88|2390.26|2389.76|582
1630668300000|2021-09-03 11:25:00|2391.38|2390.88|2391.26|2390.76|2391.76|2391.26|2391.01|2390.51|384
1630668600000|2021-09-03 11:30:00|2391.01|2390.51|2391.26|2390.76|2391.51|2391.01|2390.76|2390.26|387
1630668900000|2021-09-03 11:35:00|2391.13|2390.63|2389.51|2389.01|2391.13|2390.63|2389.51|2389.01|438
1630669200000|2021-09-03 11:40:00|2389.42|2388.92|2389.67|2389.17|2390.29|2389.79|2388.92|2388.42|779
1630669500000|2021-09-03 11:45:00|2389.54|2389.04|2389.42|2388.92|2389.92|2389.42|2389.17|2388.67|437
1630669800000|2021-09-03 11:50:00|2389.54|2389.04|2389.67|2389.17|2390.67|2390.17|2389.42|2388.92|272
1630670100000|2021-09-03 11:55:00|2389.54|2389.04|2388.67|2388.17|2389.79|2389.29|2388.17|2387.67|465
1630670400000|2021-09-03 12:00:00|2388.92|2388.42|2388.42|2387.92|2388.92|2388.42|2388.42|2387.92|362
1630670700000|2021-09-03 12:05:00|2388.67|2388.17|2388.92|2388.42|2389.17|2388.67|2388.67|2388.17|395
1630671000000|2021-09-03 12:10:00|2388.79|2388.29|2388.92|2388.42|2389.17|2388.67|2388.42|2387.92|515
1630671300000|2021-09-03 12:15:00|2389.04|2388.54|2388.42|2387.92|2389.17|2388.67|2388.17|2387.67|313
1630671600000|2021-09-03 12:20:00|2388.54|2388.04|2389.17|2388.67|2389.17|2388.67|2388.42|2387.92|113
1630671900000|2021-09-03 12:25:00|2389.42|2388.92|2388.92|2388.42|2389.92|2389.42|2388.79|2388.29|247
1630672200000|2021-09-03 12:30:00|2388.79|2388.29|2386.42|2385.92|2389.54|2389.04|2384.79|2384.29|1178
1630672500000|2021-09-03 12:35:00|2386.54|2386.04|2387.42|2386.92|2388.79|2388.29|2386.17|2385.67|868
1630672800000|2021-09-03 12:40:00|2387.29|2386.79|2385.67|2385.17|2387.29|2386.79|2384.92|2384.42|1015
1630673100000|2021-09-03 12:45:00|2385.92|2385.42|2385.29|2384.79|2386.42|2385.92|2385.17|2384.67|409
1630673400000|2021-09-03 12:50:00|2385.17|2384.67|2385.42|2384.92|2386.17|2385.67|2384.42|2383.92|727
1630673700000|2021-09-03 12:55:00|2385.29|2384.79|2386.29|2385.79|2386.29|2385.79|2384.42|2383.92|876
1630674000000|2021-09-03 13:00:00|2386.17|2385.67|2387.04|2386.54|2387.42|2386.92|2386.17|2385.67|1237
1630674300000|2021-09-03 13:05:00|2387.17|2386.67|2386.17|2385.67|2387.67|2387.17|2386.17|2385.67|889
1630674600000|2021-09-03 13:10:00|2386.04|2385.54|2382.92|2382.42|2386.17|2385.67|2382.79|2382.29|953
1630674900000|2021-09-03 13:15:00|2382.79|2382.29|2380.29|2379.79|2382.92|2382.42|2380.17|2379.67|896
1630675200000|2021-09-03 13:20:00|2380.17|2379.67|2377.17|2376.67|2380.17|2379.67|2374.67|2374.17|2111
1630675500000|2021-09-03 13:25:00|2377.04|2376.54|2372.92|2372.42|2377.17|2376.67|2372.79|2372.29|1381
1630675800000|2021-09-03 13:30:00|2373.17|2372.67|2371.17|2370.67|2375.67|2375.17|2370.79|2370.29|2959
1630676100000|2021-09-03 13:35:00|2371.42|2370.92|2370.67|2370.17|2372.42|2371.92|2370.42|2369.92|1783
1630676400000|2021-09-03 13:40:00|2370.54|2370.04|2373.67|2373.17|2374.92|2374.42|2370.42|2369.92|1584
1630676700000|2021-09-03 13:45:00|2373.54|2373.04|2375.17|2374.67|2375.17|2374.67|2371.42|2370.92|1755
1630677000000|2021-09-03 13:50:00|2374.92|2374.42|2373.67|2373.17|2375.17|2374.67|2371.67|2371.17|1736
1630677300000|2021-09-03 13:55:00|2374.17|2373.67|2378.79|2378.29|2378.92|2378.42|2371.92|2371.42|1546
1630677600000|2021-09-03 14:00:00|2378.92|2378.42|2376.92|2376.42|2378.92|2378.42|2372.92|2372.42|1441
1630677900000|2021-09-03 14:05:00|2376.67|2376.17|2376.92|2376.42|2377.67|2377.17|2375.42|2374.92|948
1630678200000|2021-09-03 14:10:00|2377.21|2376.71|2380.46|2379.96|2380.46|2379.96|2376.21|2375.71|1142
1630678500000|2021-09-03 14:15:00|2380.33|2379.83|2379.46|2378.96|2381.46|2380.96|2379.46|2378.96|916
1630678800000|2021-09-03 14:20:00|2379.33|2378.83|2379.21|2378.71|2380.21|2379.71|2378.58|2378.08|986
1630679100000|2021-09-03 14:25:00|2379.33|2378.83|2379.21|2378.71|2379.58|2379.08|2377.96|2377.46|829
1630679400000|2021-09-03 14:30:00|2379.33|2378.83|2377.96|2377.46|2379.71|2379.21|2376.71|2376.21|1389
1630679700000|2021-09-03 14:35:00|2377.71|2377.21|2376.21|2375.71|2378.21|2377.71|2376.21|2375.71|1220
1630680000000|2021-09-03 14:40:00|2376.33|2375.83|2375.71|2375.21|2376.46|2375.96|2375.21|2374.71|863
1630680300000|2021-09-03 14:45:00|2375.58|2375.08|2376.96|2376.46|2376.96|2376.46|2374.33|2373.83|834
1630680600000|2021-09-03 14:50:00|2377.08|2376.58|2376.46|2375.96|2377.46|2376.96|2375.96|2375.46|1513
1630680900000|2021-09-03 14:55:00|2376.21|2375.71|2376.58|2376.08|2376.96|2376.46|2375.46|2374.96|1469
1630681200000|2021-09-03 15:00:00|2376.46|2375.96|2375.96|2375.46|2376.96|2376.46|2374.96|2374.46|2541
1630681500000|2021-09-03 15:05:00|2375.83|2375.33|2375.96|2375.46|2376.21|2375.71|2374.83|2374.33|2574
1630681800000|2021-09-03 15:10:00|2375.83|2375.33|2374.71|2374.21|2375.96|2375.46|2374.21|2373.71|1424
1630682100000|2021-09-03 15:15:00|2374.83|2374.33|2372.46|2371.96|2374.83|2374.33|2371.96|2371.46|1855
1630682400000|2021-09-03 15:20:00|2372.21|2371.71|2375.07|2373.57|2375.16|2374.58|2371.96|2371.46|2697
1630682700000|2021-09-03 15:25:00|2375.03|2373.53|2375.01|2373.51|2375.63|2374.13|2373.64|2372.14|1871
1630683000000|2021-09-03 15:30:00|2374.98|2373.48|2371.91|2370.51|2375.24|2373.74|2370.78|2369.38|783
1630683300000|2021-09-03 15:35:00|2371.66|2370.26|2373.16|2371.76|2373.41|2372.01|2371.66|2370.26|121
1630683600000|2021-09-03 15:40:00|2372.78|2371.38|2371.91|2370.51|2373.16|2371.76|2371.91|2370.51|189
1630683900000|2021-09-03 15:45:00|2371.66|2370.26|2372.16|2370.76|2372.28|2370.88|2371.41|2370.01|81
1630684200000|2021-09-03 15:50:00|2372.28|2370.88|2369.78|2368.38|2372.28|2370.88|2369.53|2368.13|58
1630684500000|2021-09-03 15:55:00|2369.66|2368.26|2370.37|2368.87|2370.41|2369.01|2369.66|2368.26|23
1630684800000|2021-09-03 16:00:00|2370.36|2368.86|2370.87|2369.37|2370.87|2369.37|2369.9|2368.4|0
1630685100000|2021-09-03 16:05:00|2370.84|2369.34|2371.65|2370.15|2371.9|2370.4|2370.61|2369.11|0
1630685400000|2021-09-03 16:10:00|2371.61|2370.11|2371.61|2370.11|2372.07|2370.57|2371.58|2370.08|0
1630685700000|2021-09-03 16:15:00|2371.58|2370.08|2371.5|2370|2371.65|2370.15|2371.16|2369.66|0
1630686000000|2021-09-03 16:20:00|2371.54|2370.04|2371.76|2370.26|2372.09|2370.59|2371|2369.5|0
1630686300000|2021-09-03 16:25:00|2371.74|2370.24|2372.4|2370.9|2372.49|2370.99|2371.74|2370.24|0
1630686600000|2021-09-03 16:30:00|2372.3|2370.8|2371.41|2369.91|2372.53|2371.03|2371.18|2369.68|0
1630686900000|2021-09-03 16:35:00|2371.37|2369.87|2371.29|2369.79|2371.41|2369.91|2370.88|2369.38|0
1630687200000|2021-09-03 16:40:00|2371.11|2369.61|2371.67|2370.17|2371.69|2370.19|2370.86|2369.36|0
1630687500000|2021-09-03 16:45:00|2371.69|2370.19|2371.46|2369.96|2371.86|2370.36|2371.38|2369.88|0
1630687800000|2021-09-03 16:50:00|2371.44|2369.94|2372.04|2370.54|2372.07|2370.57|2371.19|2369.69|0
1630688100000|2021-09-03 16:55:00|2372.07|2370.57|2371.92|2370.42|2372.3|2370.8|2371.51|2370.01|0
1630688400000|2021-09-03 17:00:00|2371.96|2370.46|2372.93|2371.43|2373.34|2371.84|2371.92|2370.42|0
1630688700000|2021-09-03 17:05:00|2372.97|2371.47|2373.29|2371.79|2373.59|2372.09|2372.93|2371.43|0
1630689000000|2021-09-03 17:10:00|2373.38|2371.88|2373.94|2372.44|2373.96|2372.46|2373.19|2371.69|0
1630689300000|2021-09-03 17:15:00|2373.9|2372.4|2373.98|2372.48|2374.24|2372.74|2373.68|2372.18|0
1630689600000|2021-09-03 17:20:00|2374.01|2372.51|2373.9|2372.4|2374.01|2372.51|2373.64|2372.14|0
1630689900000|2021-09-03 17:25:00|2373.92|2372.42|2373.58|2372.08|2373.98|2372.48|2373.58|2372.08|0
1630690200000|2021-09-03 17:30:00|2373.61|2372.11|2373.43|2371.93|2373.95|2372.45|2373.43|2371.93|0
1630690500000|2021-09-03 17:35:00|2373.61|2372.11|2373.88|2372.38|2373.91|2372.41|2373.09|2371.59|0
1630690800000|2021-09-03 17:40:00|2373.86|2372.36|2374.23|2372.73|2374.29|2372.79|2373.67|2372.17|0
1630691100000|2021-09-03 17:45:00|2374.27|2372.77|2374.1|2372.6|2374.34|2372.84|2373.78|2372.28|0
1630691400000|2021-09-03 17:50:00|2374.08|2372.58|2374.12|2372.62|2374.16|2372.66|2373.82|2372.32|0
1630691700000|2021-09-03 17:55:00|2374.16|2372.66|2374.13|2372.63|2374.39|2372.89|2373.82|2372.32|0
1630692000000|2021-09-03 18:00:00|2374.17|2372.67|2373.76|2372.26|2374.17|2372.67|2373.66|2372.16|0
1630692300000|2021-09-03 18:05:00|2373.77|2372.27|2374.02|2372.52|2374.02|2372.52|2373.46|2371.96|0
1630692600000|2021-09-03 18:10:00|2374.04|2372.54|2374.02|2372.52|2374.51|2373.01|2373.98|2372.48|0
1630692900000|2021-09-03 18:15:00|2374.05|2372.55|2374.36|2372.86|2374.39|2372.89|2374.02|2372.52|0
1630693200000|2021-09-03 18:20:00|2374.33|2372.83|2373.88|2372.38|2374.36|2372.86|2373.8|2372.3|0
1630693500000|2021-09-03 18:25:00|2373.84|2372.34|2374.22|2372.72|2374.27|2372.77|2373.73|2372.23|0
1630693800000|2021-09-03 18:30:00|2374.18|2372.68|2374.03|2372.53|2374.25|2372.75|2373.95|2372.45|0
1630694100000|2021-09-03 18:35:00|2374.06|2372.56|2374.03|2372.53|2374.25|2372.75|2373.75|2372.25|0
1630694400000|2021-09-03 18:40:00|2373.93|2372.43|2373.99|2372.49|2374.08|2372.58|2373.77|2372.27|0
1630694700000|2021-09-03 18:45:00|2373.97|2372.47|2373.92|2372.42|2373.99|2372.49|2373.65|2372.15|0
1630695000000|2021-09-03 18:50:00|2373.94|2372.44|2374.25|2372.75|2374.25|2372.75|2373.77|2372.27|0
1630695300000|2021-09-03 18:55:00|2374.29|2372.79|2374.1|2372.6|2374.4|2372.9|2373.84|2372.34|0
1630695600000|2021-09-03 19:00:00|2374.06|2372.56|2374.93|2373.43|2374.98|2373.48|2374.06|2372.56|0
1630695900000|2021-09-03 19:05:00|2375.11|2373.61|2374.66|2373.16|2375.19|2373.69|2374.63|2373.13|0
1630696200000|2021-09-03 19:10:00|2374.7|2373.2|2375.17|2373.67|2375.21|2373.71|2374.61|2373.11|0
1630696500000|2021-09-03 19:15:00|2374.98|2373.48|2374.19|2372.69|2375.02|2373.52|2374.19|2372.69|0
1630696800000|2021-09-03 19:20:00|2374.17|2372.67|2373.88|2372.38|2374.34|2372.84|2373.71|2372.21|0
1630697100000|2021-09-03 19:25:00|2374.01|2372.51|2373.17|2371.67|2374.18|2372.68|2373.13|2371.63|0
1630697400000|2021-09-03 19:30:00|2373.26|2371.76|2374.05|2372.55|2374.2|2372.7|2373.17|2371.67|0
1630697700000|2021-09-03 19:35:00|2374.01|2372.51|2373.38|2371.88|2374.27|2372.77|2373.34|2371.84|0
1630698000000|2021-09-03 19:40:00|2373.34|2371.84|2372.97|2371.47|2373.41|2371.91|2372.7|2371.2|0
1630698300000|2021-09-03 19:45:00|2372.93|2371.43|2372.97|2371.47|2373.56|2372.06|2372.74|2371.24|0
1630698600000|2021-09-03 19:50:00|2373|2371.5|2371.88|2370.38|2373.56|2372.06|2371.84|2370.34|0
1630698900000|2021-09-03 19:55:00|2371.84|2370.34|2372.87|2371.37|2372.87|2371.37|2371.54|2370.04|0
1630699200000|2021-09-03 20:00:00|2372.75|2371.25|2372.69|2371.19|2373.22|2371.72|2372.38|2370.88|0
1630699500000|2021-09-03 20:05:00|2372.68|2371.18|2372.85|2371.35|2372.85|2371.35|2372.59|2371.09|0
1630699800000|2021-09-03 20:10:00|2372.84|2371.34|2372.74|2371.24|2372.99|2371.49|2372.54|2371.04|0
1630700100000|2021-09-03 20:15:00|2372.76|2371.26|2372.81|2371.31|2372.92|2371.42|2372.74|2371.24|0
1630700400000|2021-09-03 20:20:00|2372.82|2371.32|2372.92|2371.42|2372.92|2371.42|2372.81|2371.31|0
1630700700000|2021-09-03 20:25:00|2372.91|2371.41|2372.92|2371.42|2372.92|2371.42|2372.81|2371.31|0
1630701000000|2021-09-03 20:30:00|2372.9|2371.4|2372.81|2371.31|2372.92|2371.42|2372.81|2371.31|0
1630701300000|2021-09-03 20:35:00|2372.82|2371.32|2372.81|2371.31|2372.92|2371.42|2372.81|2371.31|0
1630702200000|2021-09-03 20:50:00|2372.82|2371.32|2372.81|2371.31|2372.92|2371.42|2372.81|2371.31|0
1630702500000|2021-09-03 20:55:00|2372.83|2371.33|2372.77|2371.27|2372.92|2371.42|2372.71|2371.21|0
1630879200000|2021-09-05 22:00:00|2373.08|2371.58|2373.02|2371.52|2373.17|2371.67|2372.86|2371.36|0
1630879500000|2021-09-05 22:05:00|2373.01|2371.51|2372.41|2370.91|2373.07|2371.57|2372.2|2370.7|0
1630879800000|2021-09-05 22:10:00|2372.42|2370.92|2372.76|2371.26|2372.76|2371.26|2372.2|2370.7|0
1630880100000|2021-09-05 22:15:00|2372.77|2371.27|2372.3|2370.8|2372.86|2371.36|2372.25|2370.75|0
1630880400000|2021-09-05 22:20:00|2372.28|2370.78|2372.2|2370.7|2372.55|2371.05|2372.2|2370.7|0
1630880700000|2021-09-05 22:25:00|2372.18|2370.68|2371.89|2370.39|2372.2|2370.7|2371.79|2370.29|0
1630881000000|2021-09-05 22:30:00|2371.91|2370.41|2372.1|2370.6|2372.25|2370.75|2371.91|2370.41|0
1630881300000|2021-09-05 22:35:00|2372.09|2370.59|2371.68|2370.18|2372.09|2370.59|2371.68|2370.18|0
1630881600000|2021-09-05 22:40:00|2371.7|2370.2|2371.79|2370.29|2371.79|2370.29|2371.68|2370.18|0
1630881900000|2021-09-05 22:45:00|2371.8|2370.3|2371.99|2370.49|2371.99|2370.49|2371.8|2370.3|0
1630882200000|2021-09-05 22:50:00|2371.98|2370.48|2371.99|2370.49|2371.99|2370.49|2371.79|2370.29|0
1630882500000|2021-09-05 22:55:00|2371.97|2370.47|2371.99|2370.49|2371.99|2370.49|2371.79|2370.29|0
1630882800000|2021-09-05 23:00:00|2371.98|2370.48|2371.89|2370.39|2371.99|2370.49|2371.89|2370.39|0
1630883100000|2021-09-05 23:05:00|2371.9|2370.4|2372.12|2370.62|2372.2|2370.7|2371.9|2370.4|0
1630883400000|2021-09-05 23:10:00|2372.11|2370.61|2372.01|2370.51|2372.11|2370.61|2371.91|2370.41|0
1630883700000|2021-09-05 23:15:00|2371.99|2370.49|2372.01|2370.51|2372.12|2370.62|2371.91|2370.41|0
1630884000000|2021-09-05 23:20:00|2372.02|2370.52|2371.91|2370.41|2372.12|2370.62|2371.91|2370.41|0
1630884300000|2021-09-05 23:25:00|2371.93|2370.43|2371.81|2370.31|2372.12|2370.62|2371.81|2370.31|0
1630884600000|2021-09-05 23:30:00|2371.83|2370.33|2371.04|2369.54|2371.91|2370.41|2370.84|2369.34|0
1630884900000|2021-09-05 23:35:00|2371.05|2369.55|2370.94|2369.44|2371.2|2369.7|2370.84|2369.34|0
1630885200000|2021-09-05 23:40:00|2370.95|2369.45|2371.5|2370|2371.6|2370.1|2370.94|2369.44|0
1630885500000|2021-09-05 23:45:00|2371.51|2370.01|2370.84|2369.34|2372.01|2370.51|2370.84|2369.34|0
1630885800000|2021-09-05 23:50:00|2370.89|2369.39|2370.88|2369.38|2371.18|2369.68|2370.63|2369.13|0
1630886100000|2021-09-05 23:55:00|2370.93|2369.43|2370.67|2369.17|2371.08|2369.58|2370.57|2369.07|0
1630886400000|2021-09-06 00:00:00|2370.65|2369.15|2370.05|2368.55|2370.77|2369.27|2369.8|2368.3|0
1630886700000|2021-09-06 00:05:00|2370.04|2368.54|2369.81|2368.31|2370.16|2368.66|2369.5|2368|0
1630887000000|2021-09-06 00:10:00|2369.82|2368.32|2369.72|2368.22|2370.16|2368.66|2369.51|2368.01|0
1630887300000|2021-09-06 00:15:00|2369.74|2368.24|2368.61|2367.11|2369.83|2368.33|2368.33|2366.83|0
1630887600000|2021-09-06 00:20:00|2368.68|2367.18|2368.6|2367.1|2369.34|2367.84|2368.37|2366.87|0
1630887900000|2021-09-06 00:25:00|2368.53|2367.03|2368.44|2366.94|2369.08|2367.58|2367.89|2366.39|0
1630888200000|2021-09-06 00:30:00|2368.47|2366.97|2367.82|2366.32|2368.81|2367.31|2367.44|2365.94|0
1630888500000|2021-09-06 00:35:00|2367.85|2366.35|2368.74|2367.24|2369.03|2367.53|2367.8|2366.3|0
1630888800000|2021-09-06 00:40:00|2368.65|2367.15|2368.88|2367.38|2368.88|2367.38|2368.08|2366.58|0
1630889100000|2021-09-06 00:45:00|2368.91|2367.41|2369.24|2367.74|2369.48|2367.98|2368.89|2367.39|0
1630889400000|2021-09-06 00:50:00|2369.28|2367.78|2369.72|2368.22|2369.72|2368.22|2368.85|2367.35|0
1630889700000|2021-09-06 00:55:00|2369.64|2368.14|2370.68|2369.18|2370.69|2369.19|2369.47|2367.97|0
1630890000000|2021-09-06 01:00:00|2370.66|2369.16|2370.94|2369.44|2371.43|2369.93|2370.66|2369.16|0
1630890300000|2021-09-06 01:05:00|2370.93|2369.43|2370.93|2369.43|2371.19|2369.69|2370.7|2369.2|0
1630890600000|2021-09-06 01:10:00|2370.94|2369.44|2371.7|2370.2|2372.17|2370.67|2370.93|2369.43|0
1630890900000|2021-09-06 01:15:00|2371.69|2370.19|2371.19|2369.69|2371.69|2370.19|2370.73|2369.23|0
1630891200000|2021-09-06 01:20:00|2371.2|2369.7|2371.69|2370.19|2371.92|2370.42|2371.06|2369.56|0
1630891500000|2021-09-06 01:25:00|2371.79|2370.29|2372.16|2370.66|2372.63|2371.13|2371.79|2370.29|0
1630891800000|2021-09-06 01:30:00|2372.14|2370.64|2373.11|2371.61|2373.24|2371.74|2371.9|2370.4|0
1630892100000|2021-09-06 01:35:00|2373.09|2371.59|2373.33|2371.83|2373.58|2372.08|2372.85|2371.35|0
1630892400000|2021-09-06 01:40:00|2373.35|2371.85|2374.82|2373.32|2374.82|2373.32|2373.2|2371.7|0
1630892700000|2021-09-06 01:45:00|2374.84|2373.34|2375.41|2373.91|2375.79|2374.29|2374.36|2372.86|0
1630893000000|2021-09-06 01:50:00|2375.42|2373.92|2374.33|2372.83|2375.56|2374.06|2374.33|2372.83|0
1630893300000|2021-09-06 01:55:00|2374.36|2372.86|2373.83|2372.33|2374.43|2372.93|2373.1|2371.6|0
1630893600000|2021-09-06 02:00:00|2374.67|2373.17|2375.64|2374.14|2375.65|2374.15|2374.43|2372.93|0
1630893900000|2021-09-06 02:05:00|2375.65|2374.15|2375.13|2373.63|2376.2|2374.7|2374.92|2373.42|0
1630894200000|2021-09-06 02:10:00|2375.1|2373.6|2374.24|2372.74|2375.15|2373.65|2373.77|2372.27|0
1630894500000|2021-09-06 02:15:00|2374.34|2372.84|2373.51|2372.01|2374.35|2372.85|2373.02|2371.52|0
1630894800000|2021-09-06 02:20:00|2373.52|2372.02|2373.77|2372.27|2374|2372.5|2373.28|2371.78|0
1630895100000|2021-09-06 02:25:00|2373.84|2372.34|2374.73|2373.23|2374.97|2373.47|2373.84|2372.34|0
1630895400000|2021-09-06 02:30:00|2374.76|2373.26|2374.25|2372.75|2375.22|2373.72|2374.12|2372.62|0
1630895700000|2021-09-06 02:35:00|2374.21|2372.71|2374.09|2372.59|2374.48|2372.98|2373.52|2372.02|0
1630896000000|2021-09-06 02:40:00|2374.12|2372.62|2372.99|2371.49|2374.22|2372.72|2372.36|2370.86|0
1630896300000|2021-09-06 02:45:00|2373|2371.5|2373.82|2372.32|2373.96|2372.46|2372.76|2371.26|0
1630896600000|2021-09-06 02:50:00|2373.78|2372.28|2374.09|2372.59|2374.09|2372.59|2373.26|2371.76|0
1630896900000|2021-09-06 02:55:00|2374.12|2372.62|2374.46|2372.96|2374.81|2373.31|2373.98|2372.48|0
1630897200000|2021-09-06 03:00:00|2374.48|2372.98|2374.81|2373.31|2374.81|2373.31|2373.73|2372.23|0
1630897500000|2021-09-06 03:05:00|2374.84|2373.34|2374.25|2372.75|2375.19|2373.69|2374.25|2372.75|0
1630897800000|2021-09-06 03:10:00|2374.28|2372.78|2375.22|2373.72|2375.22|2373.72|2374.25|2372.75|0
1630898100000|2021-09-06 03:15:00|2375.21|2373.71|2375.21|2373.71|2375.45|2373.95|2374.73|2373.23|0
1630898400000|2021-09-06 03:20:00|2375.17|2373.67|2375.08|2373.58|2375.45|2373.95|2374.95|2373.45|0
1630898700000|2021-09-06 03:25:00|2375.11|2373.61|2374.49|2372.99|2375.22|2373.72|2374.49|2372.99|0
1630899000000|2021-09-06 03:30:00|2374.53|2373.03|2375.77|2374.27|2375.77|2374.27|2374.49|2372.99|0
1630899300000|2021-09-06 03:35:00|2375.84|2374.34|2375.75|2374.25|2376.24|2374.74|2375.24|2373.74|0
1630899600000|2021-09-06 03:40:00|2375.74|2374.24|2375.62|2374.12|2375.99|2374.49|2375.61|2374.11|0
1630899900000|2021-09-06 03:45:00|2375.75|2374.25|2376.02|2374.52|2376.26|2374.76|2375.62|2374.12|0
1630900200000|2021-09-06 03:50:00|2376.01|2374.51|2376.03|2374.53|2376.28|2374.78|2375.77|2374.27|0
1630900500000|2021-09-06 03:55:00|2376|2374.5|2376.28|2374.78|2376.5|2375|2375.9|2374.4|0
1630900800000|2021-09-06 04:00:00|2376.31|2374.81|2376.09|2374.59|2376.52|2375.02|2376.02|2374.52|0
1630901100000|2021-09-06 04:05:00|2376.08|2374.58|2376.34|2374.84|2376.34|2374.84|2376.08|2374.58|0
1630901400000|2021-09-06 04:10:00|2376.3|2374.8|2376.58|2375.08|2376.71|2375.21|2376.2|2374.7|0
1630901700000|2021-09-06 04:15:00|2376.61|2375.11|2376.48|2374.98|2376.71|2375.21|2376.22|2374.72|0
1630902000000|2021-09-06 04:20:00|2376.47|2374.97|2376.57|2375.07|2376.7|2375.2|2376.24|2374.74|0
1630902300000|2021-09-06 04:25:00|2376.53|2375.03|2376.7|2375.2|2376.7|2375.2|2376.46|2374.96|0
1630902600000|2021-09-06 04:30:00|2376.71|2375.21|2376.41|2374.91|2376.83|2375.33|2376.29|2374.79|0
1630902900000|2021-09-06 04:35:00|2376.37|2374.87|2376.55|2375.05|2376.79|2375.29|2376.29|2374.79|0
1630903200000|2021-09-06 04:40:00|2376.56|2375.06|2376.41|2374.91|2376.79|2375.29|2376.41|2374.91|0
1630903500000|2021-09-06 04:45:00|2376.37|2374.87|2376.29|2374.79|2376.54|2375.04|2376.29|2374.79|0
1630903800000|2021-09-06 04:50:00|2376.28|2374.78|2375.79|2374.29|2376.28|2374.78|2375.79|2374.29|0
1630904100000|2021-09-06 04:55:00|2375.8|2374.3|2375.81|2374.31|2375.81|2374.31|2375.79|2374.29|0
1630904400000|2021-09-06 05:00:00|2376.04|2374.54|2375.26|2373.76|2376.05|2374.55|2375.16|2373.66|0
1630904700000|2021-09-06 05:05:00|2375.27|2373.77|2376.24|2374.74|2376.24|2374.74|2375.27|2373.77|0
1630905000000|2021-09-06 05:10:00|2376.22|2374.72|2376.74|2375.24|2376.97|2375.47|2376.09|2374.59|0
1630905300000|2021-09-06 05:15:00|2376.81|2375.31|2376.77|2375.27|2376.98|2375.48|2376.05|2374.55|0
1630905600000|2021-09-06 05:20:00|2376.8|2375.3|2376.89|2375.39|2377.06|2375.56|2376.53|2375.03|0
1630905900000|2021-09-06 05:25:00|2376.88|2375.38|2377.03|2375.53|2377.03|2375.53|2376.52|2375.02|0
1630906200000|2021-09-06 05:30:00|2377.04|2375.54|2377.26|2375.76|2377.3|2375.8|2376.81|2375.31|0
1630906500000|2021-09-06 05:35:00|2377.27|2375.77|2378.14|2376.64|2378.16|2376.66|2377.26|2375.76|0
1630906800000|2021-09-06 05:40:00|2378.15|2376.65|2377.94|2376.44|2378.63|2377.13|2377.92|2376.42|0
1630907100000|2021-09-06 05:45:00|2377.97|2376.47|2377.95|2376.45|2378.19|2376.69|2377.94|2376.44|0
1630907400000|2021-09-06 05:50:00|2378.02|2376.52|2378.31|2376.81|2378.44|2376.94|2377.45|2375.95|0
1630907700000|2021-09-06 05:55:00|2378.28|2376.78|2377.74|2376.24|2378.46|2376.96|2377.71|2376.21|0
1630908000000|2021-09-06 06:00:00|2377.67|2376.17|2379.68|2378.18|2380.37|2378.87|2377.51|2376.01|0
1630908300000|2021-09-06 06:05:00|2379.67|2378.17|2381.85|2380.35|2381.85|2380.35|2379.44|2377.94|0
1630908600000|2021-09-06 06:10:00|2381.82|2380.32|2381.1|2379.6|2381.84|2380.34|2380.48|2378.98|0
1630908900000|2021-09-06 06:15:00|2381.09|2379.59|2380.85|2379.35|2381.61|2380.11|2380.85|2379.35|0
1630909200000|2021-09-06 06:20:00|2380.92|2379.42|2381.56|2380.06|2381.79|2380.29|2380.87|2379.37|0
1630909500000|2021-09-06 06:25:00|2381.55|2380.05|2382.04|2380.54|2382.27|2380.77|2381.33|2379.83|0
1630909800000|2021-09-06 06:30:00|2382.03|2380.53|2381.41|2380.01|2382.52|2381.02|2380.78|2379.38|13
1630910100000|2021-09-06 06:35:00|2381.28|2379.88|2381.28|2379.88|2381.41|2380.01|2381.03|2379.63|8
1630910400000|2021-09-06 06:40:00|2381.16|2379.76|2380.78|2379.38|2381.16|2379.76|2380.78|2379.38|21
1630910700000|2021-09-06 06:45:00|2380.91|2379.51|2380.78|2379.38|2381.03|2379.63|2380.66|2379.26|7
1630911000000|2021-09-06 06:50:00|2380.91|2379.51|2380.66|2379.26|2381.03|2379.63|2380.53|2379.13|7
1630911300000|2021-09-06 06:55:00|2380.83|2379.33|2379.95|2378.45|2380.83|2379.33|2379.95|2378.45|0
1630911600000|2021-09-06 07:00:00|2379.96|2378.46|2383.58|2383.08|2383.83|2383.33|2377.96|2377.46|2385
1630911900000|2021-09-06 07:05:00|2383.71|2383.21|2384.96|2384.46|2386.21|2385.71|2383.46|2382.96|1390
1630912200000|2021-09-06 07:10:00|2384.83|2384.33|2384.96|2384.46|2385.96|2385.46|2384.21|2383.71|799
1630912500000|2021-09-06 07:15:00|2385.21|2384.71|2386.83|2386.33|2387.21|2386.71|2385.08|2384.58|1290
1630912800000|2021-09-06 07:20:00|2386.96|2386.46|2387.21|2386.71|2388.96|2388.46|2386.83|2386.33|1682
1630913100000|2021-09-06 07:25:00|2386.96|2386.46|2388.96|2388.46|2388.96|2388.46|2386.83|2386.33|961
1630913400000|2021-09-06 07:30:00|2389.21|2388.71|2390.33|2389.83|2390.46|2389.96|2388.83|2388.33|828
1630913700000|2021-09-06 07:35:00|2390.46|2389.96|2391.21|2390.71|2391.71|2391.21|2389.96|2389.46|733
1630914000000|2021-09-06 07:40:00|2391.33|2390.83|2391.71|2391.21|2392.21|2391.71|2391.21|2390.71|885
1630914300000|2021-09-06 07:45:00|2391.83|2391.33|2391.83|2391.33|2392.46|2391.96|2390.71|2390.21|785
1630914600000|2021-09-06 07:50:00|2391.96|2391.46|2389.96|2389.46|2392.21|2391.71|2389.58|2389.08|565
1630914900000|2021-09-06 07:55:00|2389.83|2389.33|2388.45|2387.95|2390.21|2389.71|2388.45|2387.95|652
1630915200000|2021-09-06 08:00:00|2388.2|2387.7|2388.45|2387.95|2389.95|2389.45|2388.07|2387.57|567
1630915500000|2021-09-06 08:05:00|2388.32|2387.82|2387.7|2387.2|2388.82|2388.32|2387.2|2386.7|585
1630915800000|2021-09-06 08:10:00|2387.95|2387.45|2387.95|2387.45|2388.7|2388.2|2387.45|2386.95|502
1630916100000|2021-09-06 08:15:00|2387.82|2387.32|2388.57|2388.07|2388.95|2388.45|2387.45|2386.95|310
1630916400000|2021-09-06 08:20:00|2388.7|2388.2|2389.2|2388.7|2389.7|2389.2|2388.45|2387.95|386
1630916700000|2021-09-06 08:25:00|2389.32|2388.82|2389.95|2389.45|2390.2|2389.7|2388.7|2388.2|318
1630917000000|2021-09-06 08:30:00|2389.82|2389.32|2389.2|2388.7|2390.2|2389.7|2388.95|2388.45|397
1630917300000|2021-09-06 08:35:00|2389.32|2388.82|2390.45|2389.95|2390.7|2390.2|2388.95|2388.45|268
1630917600000|2021-09-06 08:40:00|2390.57|2390.07|2390.95|2390.45|2391.32|2390.82|2389.95|2389.45|474
1630917900000|2021-09-06 08:45:00|2391.2|2390.7|2391.32|2390.82|2391.45|2390.95|2390.45|2389.95|353
1630918200000|2021-09-06 08:50:00|2391.45|2390.95|2391.95|2391.45|2393.2|2392.7|2391.32|2390.82|681
1630918500000|2021-09-06 08:55:00|2392.07|2391.57|2391.95|2391.45|2392.45|2391.95|2391.45|2390.95|311
1630918800000|2021-09-06 09:00:00|2392.07|2391.57|2391.45|2390.95|2392.95|2392.45|2391.45|2390.95|413
1630919100000|2021-09-06 09:05:00|2391.57|2391.07|2389.45|2388.95|2391.7|2391.2|2389.45|2388.95|483
1630919400000|2021-09-06 09:10:00|2389.32|2388.82|2391.95|2391.45|2392.07|2391.57|2389.2|2388.7|431
1630919700000|2021-09-06 09:15:00|2391.82|2391.32|2390.95|2390.45|2391.95|2391.45|2390.82|2390.32|526
1630920000000|2021-09-06 09:20:00|2391.2|2390.7|2392.45|2391.95|2392.45|2391.95|2390.45|2389.95|510
1630920300000|2021-09-06 09:25:00|2392.32|2391.82|2391.95|2391.45|2392.45|2391.95|2391.45|2390.95|476
1630920600000|2021-09-06 09:30:00|2392.07|2391.57|2390.82|2390.32|2392.2|2391.7|2390.7|2390.2|422
1630920900000|2021-09-06 09:35:00|2390.7|2390.2|2391.2|2390.7|2391.57|2391.07|2389.95|2389.45|328
1630921200000|2021-09-06 09:40:00|2391.32|2390.82|2391.57|2391.07|2391.82|2391.32|2391.2|2390.7|166
1630921500000|2021-09-06 09:45:00|2391.7|2391.2|2391.45|2390.95|2392.2|2391.7|2390.95|2390.45|182
1630921800000|2021-09-06 09:50:00|2391.32|2390.82|2390.82|2390.32|2391.45|2390.95|2390.57|2390.07|92
1630922100000|2021-09-06 09:55:00|2390.95|2390.45|2390.2|2389.7|2390.95|2390.45|2389.95|2389.45|158
1630922400000|2021-09-06 10:00:00|2390.07|2389.57|2390.95|2390.45|2390.95|2390.45|2389.57|2389.07|253
1630922700000|2021-09-06 10:05:00|2390.82|2390.32|2391.45|2390.95|2391.57|2391.07|2390.2|2389.7|352
1630923000000|2021-09-06 10:10:00|2391.57|2391.07|2391.2|2390.7|2392.7|2392.2|2391.2|2390.7|393
1630923300000|2021-09-06 10:15:00|2391.32|2390.82|2390.95|2390.45|2392.2|2391.7|2390.82|2390.32|385
1630923600000|2021-09-06 10:20:00|2391.07|2390.57|2389.95|2389.45|2392.2|2391.7|2389.95|2389.45|368
1630923900000|2021-09-06 10:25:00|2390.07|2389.57|2391.2|2390.7|2391.7|2391.2|2390.07|2389.57|291
1630924200000|2021-09-06 10:30:00|2391.45|2390.95|2391.7|2391.2|2391.7|2391.2|2390.95|2390.45|183
1630924500000|2021-09-06 10:35:00|2391.82|2391.32|2392.2|2391.7|2392.32|2391.82|2391.2|2390.7|315
1630924800000|2021-09-06 10:40:00|2392.32|2391.82|2391.7|2391.2|2392.7|2392.2|2391.7|2391.2|191
1630925100000|2021-09-06 10:45:00|2391.95|2391.45|2391.82|2391.32|2391.95|2391.45|2391.57|2391.07|164
1630925400000|2021-09-06 10:50:00|2391.95|2391.45|2392.2|2391.7|2392.45|2391.95|2391.7|2391.2|110
1630925700000|2021-09-06 10:55:00|2392.32|2391.82|2389.95|2389.45|2392.45|2391.95|2389.7|2389.2|437
1630926000000|2021-09-06 11:00:00|2390.45|2389.95|2390.2|2389.7|2390.45|2389.95|2390.2|2389.7|237
1630926300000|2021-09-06 11:05:00|2390.32|2389.82|2390.2|2389.7|2391.07|2390.57|2389.95|2389.45|238
1630926600000|2021-09-06 11:10:00|2390.32|2389.82|2390.7|2390.2|2390.95|2390.45|2390.2|2389.7|133
1630926900000|2021-09-06 11:15:00|2390.82|2390.32|2391.95|2391.45|2391.95|2391.45|2390.7|2390.2|109
1630927200000|2021-09-06 11:20:00|2391.7|2391.2|2392.2|2391.7|2392.2|2391.7|2391.7|2391.2|150
1630927500000|2021-09-06 11:25:00|2391.95|2391.45|2391.7|2391.2|2391.95|2391.45|2390.7|2390.2|269
1630927800000|2021-09-06 11:30:00|2391.45|2390.95|2392.7|2392.2|2392.95|2392.45|2391.45|2390.95|323
1630928100000|2021-09-06 11:35:00|2392.57|2392.07|2393.2|2392.7|2393.32|2392.82|2392.45|2391.95|236
1630928400000|2021-09-06 11:40:00|2392.97|2392.47|2393.47|2392.97|2393.97|2393.47|2392.97|2392.47|528
1630928700000|2021-09-06 11:45:00|2393.34|2392.84|2392.97|2392.47|2393.47|2392.97|2392.22|2391.72|321
1630929000000|2021-09-06 11:50:00|2393.22|2392.72|2392.72|2392.22|2393.22|2392.72|2392.22|2391.72|274
1630929300000|2021-09-06 11:55:00|2392.84|2392.34|2392.72|2392.22|2393.22|2392.72|2392.72|2392.22|152
1630929600000|2021-09-06 12:00:00|2392.84|2392.34|2392.47|2391.97|2393.22|2392.72|2392.09|2391.59|365
1630929900000|2021-09-06 12:05:00|2392.72|2392.22|2391.72|2391.22|2392.72|2392.22|2391.72|2391.22|212
1630930200000|2021-09-06 12:10:00|2391.84|2391.34|2392.22|2391.72|2392.47|2391.97|2391.72|2391.22|211
1630930500000|2021-09-06 12:15:00|2392.34|2391.84|2391.47|2390.97|2392.47|2391.97|2391.22|2390.72|374
1630930800000|2021-09-06 12:20:00|2391.97|2391.47|2392.72|2392.22|2392.72|2392.22|2391.72|2391.22|304
1630931100000|2021-09-06 12:25:00|2392.59|2392.09|2392.72|2392.22|2392.97|2392.47|2392.34|2391.84|257
1630931400000|2021-09-06 12:30:00|2392.59|2392.09|2392.97|2392.47|2393.09|2392.59|2392.47|2391.97|122
1630931700000|2021-09-06 12:35:00|2393.09|2392.59|2392.47|2391.97|2393.22|2392.72|2392.22|2391.72|180
1630932000000|2021-09-06 12:40:00|2392.34|2391.84|2392.72|2392.22|2393.72|2393.22|2392.22|2391.72|223
1630932300000|2021-09-06 12:45:00|2392.84|2392.34|2393.72|2393.22|2393.97|2393.47|2392.72|2392.22|459
1630932600000|2021-09-06 12:50:00|2393.97|2393.47|2394.47|2393.97|2394.72|2394.22|2393.72|2393.22|837
1630932900000|2021-09-06 12:55:00|2394.34|2393.84|2394.22|2393.72|2394.47|2393.97|2393.47|2392.97|556
1630933200000|2021-09-06 13:00:00|2393.97|2393.47|2393.72|2393.22|2394.47|2393.97|2393.72|2393.22|302
1630933500000|2021-09-06 13:05:00|2393.97|2393.47|2393.97|2393.47|2394.22|2393.72|2392.97|2392.47|429
1630933800000|2021-09-06 13:10:00|2394.09|2393.59|2394.97|2394.47|2395.47|2394.97|2394.09|2393.59|349
1630934100000|2021-09-06 13:15:00|2395.09|2394.59|2394.72|2394.22|2395.22|2394.72|2394.47|2393.97|360
1630934400000|2021-09-06 13:20:00|2394.97|2394.47|2393.47|2392.97|2394.97|2394.47|2393.47|2392.97|429
1630934700000|2021-09-06 13:25:00|2393.97|2393.47|2393.09|2392.59|2394.22|2393.72|2392.97|2392.47|270
1630935000000|2021-09-06 13:30:00|2393.22|2392.72|2394.47|2393.97|2394.97|2394.47|2393.22|2392.72|437
1630935300000|2021-09-06 13:35:00|2394.59|2394.09|2393.72|2393.22|2394.84|2394.34|2393.72|2393.22|525
1630935600000|2021-09-06 13:40:00|2393.84|2393.34|2392.72|2392.22|2393.84|2393.34|2392.72|2392.22|240
1630935900000|2021-09-06 13:45:00|2392.84|2392.34|2394.47|2393.97|2394.47|2393.97|2392.84|2392.34|544
1630936200000|2021-09-06 13:50:00|2394.59|2394.09|2395.22|2394.72|2395.22|2394.72|2394.22|2393.72|510
1630936500000|2021-09-06 13:55:00|2395.34|2394.84|2396.47|2395.97|2396.97|2396.47|2395.22|2394.72|1475
1630936800000|2021-09-06 14:00:00|2396.59|2396.09|2397.72|2397.22|2398.47|2397.97|2396.47|2395.97|1166
1630937100000|2021-09-06 14:05:00|2397.97|2397.47|2396.72|2396.22|2398.22|2397.72|2396.59|2396.09|705
1630937400000|2021-09-06 14:10:00|2396.78|2396.28|2396.53|2396.03|2397.28|2396.78|2396.03|2395.53|545
1630937700000|2021-09-06 14:15:00|2396.65|2396.15|2396.28|2395.78|2396.78|2396.28|2395.53|2395.03|454
1630938000000|2021-09-06 14:20:00|2396.15|2395.65|2397.53|2397.03|2397.53|2397.03|2395.78|2395.28|849
1630938300000|2021-09-06 14:25:00|2397.4|2396.9|2398.03|2397.53|2398.78|2398.28|2397.4|2396.9|753
1630938600000|2021-09-06 14:30:00|2397.78|2397.28|2397.53|2397.03|2398.03|2397.53|2397.53|2397.03|621
1630938900000|2021-09-06 14:35:00|2397.78|2397.28|2398.28|2397.78|2398.53|2398.03|2397.28|2396.78|472
1630939200000|2021-09-06 14:40:00|2398.15|2397.65|2398.15|2397.65|2398.78|2398.28|2398.03|2397.53|308
1630939500000|2021-09-06 14:45:00|2398.28|2397.78|2397.53|2397.03|2398.28|2397.78|2397.28|2396.78|326
1630939800000|2021-09-06 14:50:00|2397.4|2396.9|2397.28|2396.78|2397.53|2397.03|2397.15|2396.65|1203
1630940100000|2021-09-06 14:55:00|2397.15|2396.65|2397.03|2396.53|2397.28|2396.78|2396.53|2396.03|815
1630940400000|2021-09-06 15:00:00|2397.15|2396.65|2395.28|2394.78|2397.53|2397.03|2395.15|2394.65|865
1630940700000|2021-09-06 15:05:00|2395.53|2395.03|2396.28|2395.78|2396.53|2396.03|2395.28|2394.78|892
1630941000000|2021-09-06 15:10:00|2396.4|2395.9|2394.03|2393.53|2396.53|2396.03|2393.53|2393.03|1290
1630941300000|2021-09-06 15:15:00|2394.28|2393.78|2394.03|2393.53|2394.65|2394.15|2393.53|2393.03|1435
1630941600000|2021-09-06 15:20:00|2393.9|2393.4|2394.46|2392.96|2395.03|2394.53|2393.28|2392.78|2508
1630941900000|2021-09-06 15:25:00|2394.65|2393.15|2393.96|2392.46|2394.65|2393.15|2393.71|2392.21|795
1630942200000|2021-09-06 15:30:00|2393.77|2392.27|2393.85|2392.45|2394.73|2393.33|2393.54|2392.04|72
1630942500000|2021-09-06 15:35:00|2393.98|2392.58|2394.23|2392.83|2394.23|2392.83|2393.6|2392.2|74
1630942800000|2021-09-06 15:40:00|2394.48|2393.08|2394.35|2392.95|2394.73|2393.33|2394.35|2392.95|64
1630943100000|2021-09-06 15:45:00|2394.48|2393.08|2394.48|2393.08|2394.48|2393.08|2394.48|2393.08|1
1630943400000|2021-09-06 15:50:00|2394.73|2393.33|2394.85|2393.45|2394.85|2393.45|2394.73|2393.33|60
1630943700000|2021-09-06 15:55:00|2394.73|2393.33|2394.99|2393.49|2394.99|2393.58|2394.73|2393.33|18
1630944000000|2021-09-06 16:00:00|2395.03|2393.53|2394.86|2393.36|2395.05|2393.55|2394.79|2393.29|0
1630944300000|2021-09-06 16:05:00|2394.83|2393.33|2394.49|2392.99|2394.86|2393.36|2394.45|2392.95|0
1630944600000|2021-09-06 16:10:00|2394.68|2393.18|2394.45|2392.95|2394.68|2393.18|2394.45|2392.95|0
1630944900000|2021-09-06 16:15:00|2394.47|2392.97|2394.77|2393.27|2394.77|2393.27|2394.47|2392.97|0
1630945200000|2021-09-06 16:20:00|2394.81|2393.31|2394.59|2393.09|2394.81|2393.31|2394.59|2393.09|0
1630945500000|2021-09-06 16:25:00|2394.57|2393.07|2393.8|2392.3|2394.57|2393.07|2393.8|2392.3|0
1630945800000|2021-09-06 16:30:00|2393.79|2392.29|2393.56|2392.06|2394.24|2392.74|2393.53|2392.03|0
1630946100000|2021-09-06 16:35:00|2393.54|2392.04|2393.41|2391.91|2393.79|2392.29|2393.34|2391.84|0
1630946400000|2021-09-06 16:40:00|2393.32|2391.82|2393.11|2391.61|2393.41|2391.91|2392.77|2391.27|0
1630946700000|2021-09-06 16:45:00|2393.13|2391.63|2393|2391.5|2393.34|2391.84|2392.89|2391.39|0
1630947000000|2021-09-06 16:50:00|2392.98|2391.48|2393.2|2391.7|2393.5|2392|2392.96|2391.46|0
1630947300000|2021-09-06 16:55:00|2393.18|2391.68|2393.39|2391.89|2393.43|2391.93|2393.15|2391.65|0
1630947600000|2021-09-06 17:00:00|2393.3|2391.8|2393.27|2391.77|2393.41|2391.91|2393.18|2391.68|0
1630947900000|2021-09-06 17:05:00|2393.37|2391.87|2393.78|2392.28|2393.78|2392.28|2393.27|2391.77|0
1630948200000|2021-09-06 17:10:00|2393.69|2392.19|2393.59|2392.09|2393.78|2392.28|2393.59|2392.09|0
1630948500000|2021-09-06 17:15:00|2393.57|2392.07|2393.78|2392.28|2393.78|2392.28|2393.57|2392.07|0
1630949100000|2021-09-06 17:25:00|2393.59|2392.09|2393.78|2392.28|2393.78|2392.28|2393.59|2392.09|0
1630949700000|2021-09-06 17:35:00|2393.97|2392.47|2394.16|2392.66|2394.16|2392.66|2393.97|2392.47|0
1630950000000|2021-09-06 17:40:00|2393.97|2392.47|2394.34|2392.84|2394.34|2392.84|2393.97|2392.47|0
1630950300000|2021-09-06 17:45:00|2394.44|2392.94|2394.44|2392.94|2394.53|2393.03|2394.44|2392.94|0
1630950600000|2021-09-06 17:50:00|2394.53|2393.03|2394.44|2392.94|2394.53|2393.03|2394.44|2392.94|0
1630950900000|2021-09-06 17:55:00|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|2394.34|2392.84|0
1630951200000|2021-09-06 18:00:00|2394.63|2393.13|2394.72|2393.22|2394.72|2393.22|2394.63|2393.13|0
1630951500000|2021-09-06 18:05:00|2394.91|2393.41|2394.72|2393.22|2394.91|2393.41|2394.72|2393.22|0
1630951800000|2021-09-06 18:10:00|2394.63|2393.13|2394.63|2393.13|2394.63|2393.13|2394.53|2393.03|0
1630952100000|2021-09-06 18:15:00|2394.72|2393.22|2394.72|2393.22|2394.91|2393.41|2394.63|2393.13|0
1630952400000|2021-09-06 18:20:00|2394.63|2393.13|2394.51|2393.01|2394.72|2393.22|2394.51|2393.01|0
1630952700000|2021-09-06 18:25:00|2394.42|2392.92|2394.42|2392.92|2394.51|2393.01|2394.42|2392.92|0
1630953000000|2021-09-06 18:30:00|2394.32|2392.82|2394.51|2393.01|2394.51|2393.01|2394.14|2392.64|0
1630953300000|2021-09-06 18:35:00|2394.16|2392.66|2393.93|2392.43|2394.16|2392.66|2393.93|2392.43|0
1630953600000|2021-09-06 18:40:00|2394.03|2392.53|2394.31|2392.81|2394.31|2392.81|2393.93|2392.43|0
1630953900000|2021-09-06 18:45:00|2394.22|2392.72|2393.65|2392.15|2394.4|2392.9|2393.65|2392.15|0
1630954200000|2021-09-06 18:50:00|2393.75|2392.25|2393.56|2392.06|2393.75|2392.25|2393.56|2392.06|0
1630954500000|2021-09-06 18:55:00|2393.65|2392.15|2393.46|2391.96|2393.65|2392.15|2393.37|2391.87|0
1630954800000|2021-09-06 19:00:00|2393.37|2391.87|2393.73|2392.23|2393.93|2392.43|2393.28|2391.78|0
1630955100000|2021-09-06 19:05:00|2393.82|2392.32|2393.82|2392.32|2393.91|2392.41|2393.73|2392.23|0
1630955400000|2021-09-06 19:10:00|2393.91|2392.41|2393.35|2391.85|2393.91|2392.41|2393.16|2391.66|0
1630955700000|2021-09-06 19:15:00|2393.54|2392.04|2393.35|2391.85|2393.54|2392.04|2393.26|2391.76|0
1630956000000|2021-09-06 19:20:00|2393.26|2391.76|2393.63|2392.13|2393.73|2392.23|2393.16|2391.66|0
1630956300000|2021-09-06 19:25:00|2393.73|2392.23|2393.63|2392.13|2393.73|2392.23|2393.63|2392.13|0
1630956600000|2021-09-06 19:30:00|2393.54|2392.04|2394.01|2392.51|2394.14|2392.64|2393.54|2392.04|0
1630956900000|2021-09-06 19:35:00|2393.91|2392.41|2394.01|2392.51|2394.1|2392.6|2393.91|2392.41|0
1630957200000|2021-09-06 19:40:00|2393.91|2392.41|2393.91|2392.41|2394.1|2392.6|2393.91|2392.41|0
1630957500000|2021-09-06 19:45:00|2393.82|2392.32|2394.27|2392.77|2394.27|2392.77|2393.73|2392.23|0
1630957800000|2021-09-06 19:50:00|2394.36|2392.86|2394.27|2392.77|2394.45|2392.95|2393.98|2392.48|0
1630958100000|2021-09-06 19:55:00|2394.17|2392.67|2393.88|2392.38|2394.36|2392.86|2393.61|2392.11|0
1630958400000|2021-09-06 20:00:00|2393.86|2392.36|2393.88|2392.38|2393.88|2392.38|2393.78|2392.28|0
1630959000000|2021-09-06 20:10:00|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1630959300000|2021-09-06 20:15:00|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|0
1630960500000|2021-09-06 20:35:00|2393.89|2392.39|2393.89|2392.39|2393.89|2392.39|2393.89|2392.39|0
1630961700000|2021-09-06 20:55:00|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|0
1630963800000|2021-09-06 21:30:00|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1630965000000|2021-09-06 21:50:00|2393.92|2392.42|2393.92|2392.42|2393.92|2392.42|2393.92|2392.42|0
1630965300000|2021-09-06 21:55:00|2393.96|2392.46|2393.96|2392.46|2393.96|2392.46|2393.96|2392.46|0
1630965600000|2021-09-06 22:00:00|2393.95|2392.45|2392.93|2391.43|2393.95|2392.45|2392.83|2391.33|0
1630965900000|2021-09-06 22:05:00|2392.91|2391.41|2392.93|2391.43|2392.93|2391.43|2392.78|2391.28|0
1630966200000|2021-09-06 22:10:00|2392.91|2391.41|2392.52|2391.02|2392.93|2391.43|2392.22|2390.72|0
1630966500000|2021-09-06 22:15:00|2392.51|2391.01|2392.62|2391.12|2392.73|2391.23|2392.42|2390.92|0
1630966800000|2021-09-06 22:20:00|2392.6|2391.1|2392.4|2390.9|2392.62|2391.12|2392.4|2390.9|0
1630967100000|2021-09-06 22:25:00|2392.39|2390.89|2392.25|2390.75|2392.4|2390.9|2392.25|2390.75|0
1630967400000|2021-09-06 22:30:00|2392.26|2390.76|2392.4|2390.9|2392.4|2390.9|2392.2|2390.7|0
1630967700000|2021-09-06 22:35:00|2392.38|2390.88|2392.15|2390.65|2392.4|2390.9|2392.15|2390.65|0
1630968000000|2021-09-06 22:40:00|2392.14|2390.64|2391.94|2390.44|2392.4|2390.9|2391.94|2390.44|0
1630968300000|2021-09-06 22:45:00|2391.95|2390.45|2392.03|2390.53|2392.04|2390.54|2391.94|2390.44|0
1630968600000|2021-09-06 22:50:00|2392.04|2390.54|2392.14|2390.64|2392.14|2390.64|2392.03|2390.53|0
1630968900000|2021-09-06 22:55:00|2392.12|2390.62|2391.93|2390.43|2392.12|2390.62|2391.93|2390.43|0
1630969200000|2021-09-06 23:00:00|2391.95|2390.45|2391.98|2390.48|2392.09|2390.59|2391.72|2390.22|0
1630969500000|2021-09-06 23:05:00|2392|2390.5|2392.07|2390.57|2392.19|2390.69|2391.98|2390.48|0
1630969800000|2021-09-06 23:10:00|2392.05|2390.55|2391.96|2390.46|2392.05|2390.55|2391.91|2390.41|0
1630970100000|2021-09-06 23:15:00|2391.98|2390.48|2391.96|2390.46|2392.07|2390.57|2391.86|2390.36|0
1630970400000|2021-09-06 23:20:00|2391.95|2390.45|2391.86|2390.36|2391.95|2390.45|2391.76|2390.26|0
1630970700000|2021-09-06 23:25:00|2391.88|2390.38|2392.07|2390.57|2392.07|2390.57|2391.86|2390.36|0
1630971000000|2021-09-06 23:30:00|2392.05|2390.55|2392.42|2390.92|2392.42|2390.92|2391.96|2390.46|0
1630971300000|2021-09-06 23:35:00|2392.41|2390.91|2392.42|2390.92|2392.52|2391.02|2392.32|2390.82|0
1630971600000|2021-09-06 23:40:00|2392.4|2390.9|2391.86|2390.36|2392.42|2390.92|2391.86|2390.36|0
1630971900000|2021-09-06 23:45:00|2391.87|2390.37|2391.34|2389.84|2391.91|2390.41|2391.34|2389.84|0
1630972200000|2021-09-06 23:50:00|2391.29|2389.79|2391.24|2389.74|2391.45|2389.95|2391.24|2389.74|0
1630972500000|2021-09-06 23:55:00|2391.25|2389.75|2391.1|2389.6|2391.34|2389.84|2390.99|2389.49|0
1630972800000|2021-09-07 00:00:00|2391.08|2389.58|2391.24|2389.74|2391.24|2389.74|2390.48|2388.98|0
1630973100000|2021-09-07 00:05:00|2391.22|2389.72|2391.24|2389.74|2391.24|2389.74|2390.79|2389.29|0
1630973400000|2021-09-07 00:10:00|2391.26|2389.76|2391.65|2390.15|2391.65|2390.15|2391.24|2389.74|0
1630973700000|2021-09-07 00:15:00|2391.64|2390.14|2391.15|2389.65|2391.65|2390.15|2390.07|2388.57|0
1630974000000|2021-09-07 00:20:00|2391.08|2389.58|2391.61|2390.11|2391.61|2390.11|2390.4|2388.9|0
1630974300000|2021-09-07 00:25:00|2391.57|2390.07|2391.36|2389.86|2391.61|2390.11|2391.11|2389.61|0
1630974600000|2021-09-07 00:30:00|2391.33|2389.83|2391.63|2390.13|2391.88|2390.38|2391.13|2389.63|0
1630974900000|2021-09-07 00:35:00|2391.62|2390.12|2391.61|2390.11|2391.86|2390.36|2391.61|2390.11|0
1630975200000|2021-09-07 00:40:00|2391.62|2390.12|2391.59|2390.09|2391.82|2390.32|2391.35|2389.85|0
1630975500000|2021-09-07 00:45:00|2391.52|2390.02|2390.86|2389.36|2391.59|2390.09|2390.86|2389.36|0
1630975800000|2021-09-07 00:50:00|2390.93|2389.43|2390.15|2388.65|2391.35|2389.85|2390.14|2388.64|0
1630976100000|2021-09-07 00:55:00|2390.22|2388.72|2389.99|2388.49|2390.49|2388.99|2389.86|2388.36|0
1630976400000|2021-09-07 01:00:00|2390.02|2388.52|2389.69|2388.19|2390.12|2388.62|2389.13|2387.63|0
1630976700000|2021-09-07 01:05:00|2389.68|2388.18|2389.23|2387.73|2389.93|2388.43|2389.23|2387.73|0
1630977000000|2021-09-07 01:10:00|2389.27|2387.77|2389.19|2387.69|2389.46|2387.96|2388.93|2387.43|0
1630977300000|2021-09-07 01:15:00|2389.18|2387.68|2389.18|2387.68|2389.46|2387.96|2388.94|2387.44|0
1630977600000|2021-09-07 01:20:00|2389.19|2387.69|2389.3|2387.8|2389.93|2388.43|2389.18|2387.68|0
1630977900000|2021-09-07 01:25:00|2389.34|2387.84|2389.45|2387.95|2389.69|2388.19|2389.19|2387.69|0
1630978200000|2021-09-07 01:30:00|2389.44|2387.94|2389.18|2387.68|2389.68|2388.18|2388.94|2387.44|0
1630978500000|2021-09-07 01:35:00|2389.14|2387.64|2389.41|2387.91|2389.41|2387.91|2388.46|2386.96|0
1630978800000|2021-09-07 01:40:00|2389.4|2387.9|2389.4|2387.9|2390.4|2388.9|2388.91|2387.41|0
1630979100000|2021-09-07 01:45:00|2389.38|2387.88|2389.42|2387.92|2389.67|2388.17|2389.38|2387.88|0
1630979400000|2021-09-07 01:50:00|2389.41|2387.91|2390.14|2388.64|2390.37|2388.87|2389.15|2387.65|0
1630979700000|2021-09-07 01:55:00|2390.13|2388.63|2390.15|2388.65|2390.4|2388.9|2389.89|2388.39|0
1630980000000|2021-09-07 02:00:00|2390.14|2388.64|2391.36|2389.86|2391.36|2389.86|2389.91|2388.41|0
1630980300000|2021-09-07 02:05:00|2391.39|2389.89|2391.8|2390.3|2392.04|2390.54|2391.33|2389.83|0
1630980600000|2021-09-07 02:10:00|2391.79|2390.29|2391.83|2390.33|2392.06|2390.56|2391.56|2390.06|0
1630980900000|2021-09-07 02:15:00|2391.86|2390.36|2391.34|2389.84|2392.06|2390.56|2391.34|2389.84|0
1630981200000|2021-09-07 02:20:00|2391.35|2389.85|2391.48|2389.98|2391.84|2390.34|2391.34|2389.84|0
1630981500000|2021-09-07 02:25:00|2391.44|2389.94|2390.88|2389.38|2391.44|2389.94|2390.88|2389.38|0
1630981800000|2021-09-07 02:30:00|2390.84|2389.34|2390.64|2389.14|2391.13|2389.63|2390.64|2389.14|0
1630982100000|2021-09-07 02:35:00|2390.68|2389.18|2391.37|2389.87|2391.6|2390.1|2390.68|2389.18|0
1630982400000|2021-09-07 02:40:00|2391.4|2389.9|2392.1|2390.6|2392.1|2390.6|2391.36|2389.86|0
1630982700000|2021-09-07 02:45:00|2392.17|2390.67|2392.34|2390.84|2392.36|2390.86|2391.86|2390.36|0
1630983000000|2021-09-07 02:50:00|2392.31|2390.81|2392.69|2391.19|2392.93|2391.43|2392.1|2390.6|0
1630983300000|2021-09-07 02:55:00|2392.72|2391.22|2392.98|2391.48|2393.08|2391.58|2392.69|2391.19|0
1630983600000|2021-09-07 03:00:00|2392.95|2391.45|2392.75|2391.25|2392.95|2391.45|2392.5|2391|0
1630983900000|2021-09-07 03:05:00|2392.76|2391.26|2392.98|2391.48|2393.23|2391.73|2392.75|2391.25|0
1630984200000|2021-09-07 03:10:00|2392.99|2391.49|2392.22|2390.72|2393|2391.5|2392.22|2390.72|0
1630984500000|2021-09-07 03:15:00|2392.25|2390.75|2392.25|2390.75|2392.48|2390.98|2392.24|2390.74|0
1630984800000|2021-09-07 03:20:00|2392.24|2390.74|2392.02|2390.52|2392.25|2390.75|2392.01|2390.51|0
1630985100000|2021-09-07 03:25:00|2392.01|2390.51|2391.26|2389.76|2392.02|2390.52|2390.56|2389.06|0
1630985400000|2021-09-07 03:30:00|2391.16|2389.66|2391.88|2390.38|2392.01|2390.51|2391.05|2389.55|0
1630985700000|2021-09-07 03:35:00|2391.86|2390.36|2392|2390.5|2392.24|2390.74|2391.77|2390.27|0
1630986000000|2021-09-07 03:40:00|2391.96|2390.46|2391.48|2389.98|2392|2390.5|2391.24|2389.74|0
1630986300000|2021-09-07 03:45:00|2391.47|2389.97|2391.69|2390.19|2391.81|2390.31|2391.24|2389.74|0
1630986600000|2021-09-07 03:50:00|2391.7|2390.2|2391.95|2390.45|2391.95|2390.45|2391.47|2389.97|0
1630986900000|2021-09-07 03:55:00|2391.92|2390.42|2392.05|2390.55|2392.18|2390.68|2391.71|2390.21|0
1630987200000|2021-09-07 04:00:00|2392.01|2390.51|2391.39|2389.89|2392.18|2390.68|2391.39|2389.89|0
1630987500000|2021-09-07 04:05:00|2391.49|2389.99|2391.41|2389.91|2391.69|2390.19|2391.41|2389.91|0
1630987800000|2021-09-07 04:10:00|2391.42|2389.92|2391.88|2390.38|2391.98|2390.48|2391.42|2389.92|0
1630988100000|2021-09-07 04:15:00|2391.84|2390.34|2391.77|2390.27|2391.9|2390.4|2391.63|2390.13|0
1630988400000|2021-09-07 04:20:00|2391.8|2390.3|2391.9|2390.4|2392.37|2390.87|2391.8|2390.3|0
1630988700000|2021-09-07 04:25:00|2391.91|2390.41|2391.92|2390.42|2392.15|2390.65|2391.9|2390.4|0
1630989000000|2021-09-07 04:30:00|2391.94|2390.44|2391.5|2390|2392.68|2391.18|2391.24|2389.74|0
1630989300000|2021-09-07 04:35:00|2391.48|2389.98|2391.2|2389.7|2391.48|2389.98|2391.2|2389.7|0
1630989600000|2021-09-07 04:40:00|2391.21|2389.71|2391.16|2389.66|2391.44|2389.94|2391.04|2389.54|0
1630989900000|2021-09-07 04:45:00|2391.12|2389.62|2390.53|2389.03|2391.16|2389.66|2390.51|2389.01|0
1630990200000|2021-09-07 04:50:00|2390.49|2388.99|2391.59|2390.09|2391.74|2390.24|2390.28|2388.78|0
1630990500000|2021-09-07 04:55:00|2391.63|2390.13|2392.06|2390.56|2392.19|2390.69|2391.63|2390.13|0
1630990800000|2021-09-07 05:00:00|2392.1|2390.6|2392.02|2390.52|2392.26|2390.76|2391.28|2389.78|0
1630991100000|2021-09-07 05:05:00|2392.05|2390.55|2392.27|2390.77|2392.73|2391.23|2391.76|2390.26|0
1630991400000|2021-09-07 05:10:00|2392.34|2390.84|2392.77|2391.27|2393.02|2391.52|2392.34|2390.84|0
1630991700000|2021-09-07 05:15:00|2392.78|2391.28|2393|2391.5|2393.24|2391.74|2392.76|2391.26|0
1630992000000|2021-09-07 05:20:00|2393.04|2391.54|2392.73|2391.23|2393.49|2391.99|2392.73|2391.23|0
1630992300000|2021-09-07 05:25:00|2392.8|2391.3|2392.92|2391.42|2392.98|2391.48|2392.45|2390.95|0
1630992600000|2021-09-07 05:30:00|2392.99|2391.49|2392.43|2390.93|2393.17|2391.67|2392.43|2390.93|0
1630992900000|2021-09-07 05:35:00|2392.41|2390.91|2392.65|2391.15|2392.88|2391.38|2392.17|2390.67|0
1630993200000|2021-09-07 05:40:00|2392.72|2391.22|2393.15|2391.65|2393.25|2391.75|2392.72|2391.22|0
1630993500000|2021-09-07 05:45:00|2393.14|2391.64|2393.17|2391.67|2393.18|2391.68|2392.91|2391.41|0
1630993800000|2021-09-07 05:50:00|2393.04|2391.54|2393.2|2391.7|2393.2|2391.7|2392.92|2391.42|0
1630994100000|2021-09-07 05:55:00|2393.19|2391.69|2393.29|2391.79|2393.42|2391.92|2392.95|2391.45|0
1630994400000|2021-09-07 06:00:00|2393.32|2391.82|2393.59|2392.09|2394.04|2392.54|2392.5|2391|0
1630994700000|2021-09-07 06:05:00|2393.57|2392.07|2393.94|2392.44|2394.42|2392.92|2393.57|2392.07|0
1630995000000|2021-09-07 06:10:00|2393.93|2392.43|2393.01|2391.51|2393.95|2392.45|2393.01|2391.51|0
1630995300000|2021-09-07 06:15:00|2393.04|2391.54|2393.24|2391.74|2393.72|2392.22|2392.77|2391.27|0
1630995600000|2021-09-07 06:20:00|2393.22|2391.72|2393.94|2392.44|2393.94|2392.44|2392.97|2391.47|0
1630995900000|2021-09-07 06:25:00|2393.93|2392.43|2394.04|2392.54|2394.17|2392.67|2393.2|2391.7|0
1630996200000|2021-09-07 06:30:00|2394.07|2392.57|2394.05|2392.55|2394.17|2392.67|2393.47|2391.97|0
1630996500000|2021-09-07 06:35:00|2394.06|2392.56|2394.14|2392.64|2394.62|2393.12|2393.91|2392.41|0
1630996800000|2021-09-07 06:40:00|2394.13|2392.63|2393.89|2392.39|2394.39|2392.89|2393.89|2392.39|0
1630997100000|2021-09-07 06:45:00|2393.87|2392.37|2394.85|2393.45|2395.1|2393.7|2393.17|2391.67|21
1630997400000|2021-09-07 06:50:00|2394.6|2393.2|2393.85|2392.45|2394.6|2393.2|2393.6|2392.2|86
1630997700000|2021-09-07 06:55:00|2393.88|2392.38|2394.38|2392.88|2394.38|2392.88|2393.16|2391.66|0
1630998000000|2021-09-07 07:00:00|2394.24|2392.74|2392.4|2391.9|2394.24|2392.78|2388.78|2388.28|2517
1630998300000|2021-09-07 07:05:00|2392.53|2392.03|2391.53|2391.03|2393.03|2392.53|2390.03|2389.53|1536
1630998600000|2021-09-07 07:10:00|2391.4|2390.9|2393.78|2393.28|2393.9|2393.4|2390.03|2389.53|1536
1630998900000|2021-09-07 07:15:00|2393.53|2393.03|2393.15|2392.65|2394.28|2393.78|2392.15|2391.65|1066
1630999200000|2021-09-07 07:20:00|2393.28|2392.78|2391.78|2391.28|2394.53|2394.03|2391.15|2390.65|1258
1630999500000|2021-09-07 07:25:00|2391.65|2391.15|2390.78|2390.28|2392.03|2391.53|2389.78|2389.28|1042
1630999800000|2021-09-07 07:30:00|2391.03|2390.53|2390.78|2390.28|2392.28|2391.78|2390.53|2390.03|571
1631000100000|2021-09-07 07:35:00|2390.65|2390.15|2389.78|2389.28|2390.78|2390.28|2389.15|2388.65|670
1631000400000|2021-09-07 07:40:00|2389.99|2389.49|2390.99|2390.49|2390.99|2390.49|2388.74|2388.24|560
1631000700000|2021-09-07 07:45:00|2391.11|2390.61|2390.74|2390.24|2391.49|2390.99|2390.11|2389.61|679
1631001000000|2021-09-07 07:50:00|2390.49|2389.99|2391.74|2391.24|2392.24|2391.74|2390.24|2389.74|587
1631001300000|2021-09-07 07:55:00|2391.61|2391.11|2391.74|2391.24|2392.86|2392.36|2391.24|2390.74|620
1631001600000|2021-09-07 08:00:00|2391.36|2390.86|2390.24|2389.74|2391.74|2391.24|2390.24|2389.74|860
1631001900000|2021-09-07 08:05:00|2389.99|2389.49|2388.74|2388.24|2389.99|2389.49|2387.49|2386.99|1126
1631002200000|2021-09-07 08:10:00|2388.61|2388.11|2390.49|2389.99|2390.49|2389.99|2387.74|2387.24|779
1631002500000|2021-09-07 08:15:00|2390.36|2389.86|2387.99|2387.49|2390.74|2390.24|2387.74|2387.24|540
1631002800000|2021-09-07 08:20:00|2388.11|2387.61|2387.49|2386.99|2388.49|2387.99|2386.49|2385.99|599
1631003100000|2021-09-07 08:25:00|2387.36|2386.86|2387.24|2386.74|2387.49|2386.99|2385.49|2384.99|465
1631003400000|2021-09-07 08:30:00|2387.36|2386.86|2388.11|2387.61|2388.36|2387.86|2386.24|2385.74|334
1631003700000|2021-09-07 08:35:00|2387.99|2387.49|2387.74|2387.24|2388.74|2388.24|2387.74|2387.24|235
1631004000000|2021-09-07 08:40:00|2387.49|2386.99|2386.74|2386.24|2387.74|2387.24|2386.49|2385.99|273
1631004300000|2021-09-07 08:45:00|2386.49|2385.99|2384.49|2383.99|2386.74|2386.24|2384.36|2383.86|659
1631004600000|2021-09-07 08:50:00|2384.36|2383.86|2382.24|2381.74|2384.49|2383.99|2381.74|2381.24|898
1631004900000|2021-09-07 08:55:00|2382.11|2381.61|2381.74|2381.24|2382.99|2382.49|2381.74|2381.24|529
1631005200000|2021-09-07 09:00:00|2381.49|2380.99|2380.99|2380.49|2381.49|2380.99|2379.24|2378.74|1113
1631005500000|2021-09-07 09:05:00|2380.74|2380.24|2378.86|2378.36|2380.99|2380.49|2378.49|2377.99|905
1631005800000|2021-09-07 09:10:00|2378.99|2378.49|2376.61|2376.11|2378.99|2378.49|2376.49|2375.99|1432
1631006100000|2021-09-07 09:15:00|2376.49|2375.99|2376.24|2375.74|2377.24|2376.74|2375.24|2374.74|619
1631006400000|2021-09-07 09:20:00|2376.36|2375.86|2374.99|2374.49|2376.86|2376.36|2374.99|2374.49|667
1631006700000|2021-09-07 09:25:00|2374.86|2374.36|2378.49|2377.99|2378.74|2378.24|2374.74|2374.24|795
1631007000000|2021-09-07 09:30:00|2378.36|2377.86|2374.49|2373.99|2378.36|2377.86|2374.24|2373.74|818
1631007300000|2021-09-07 09:35:00|2374.36|2373.86|2376.74|2376.24|2377.24|2376.74|2374.11|2373.61|580
1631007600000|2021-09-07 09:40:00|2376.49|2375.99|2377.99|2377.49|2378.24|2377.74|2375.99|2375.49|495
1631007900000|2021-09-07 09:45:00|2377.74|2377.24|2376.11|2375.61|2377.99|2377.49|2375.99|2375.49|1077
1631008200000|2021-09-07 09:50:00|2375.99|2375.49|2376.99|2376.49|2378.24|2377.74|2375.99|2375.49|490
1631008500000|2021-09-07 09:55:00|2376.86|2376.36|2378.11|2377.61|2378.24|2377.74|2376.74|2376.24|230
1631008800000|2021-09-07 10:00:00|2377.99|2377.49|2378.24|2377.74|2378.74|2378.24|2377.24|2376.74|461
1631009100000|2021-09-07 10:05:00|2378.36|2377.86|2379.24|2378.74|2379.49|2378.99|2377.74|2377.24|351
1631009400000|2021-09-07 10:10:00|2379.36|2378.86|2379.36|2378.86|2379.74|2379.24|2378.74|2378.24|307
1631009700000|2021-09-07 10:15:00|2379.24|2378.74|2378.74|2378.24|2379.49|2378.99|2378.24|2377.74|277
1631010000000|2021-09-07 10:20:00|2378.86|2378.36|2378.99|2378.49|2379.74|2379.24|2378.49|2377.99|235
1631010300000|2021-09-07 10:25:00|2379.11|2378.61|2379.24|2378.74|2379.99|2379.49|2378.74|2378.24|340
1631010600000|2021-09-07 10:30:00|2379.11|2378.61|2378.11|2377.61|2379.24|2378.74|2377.99|2377.49|317
1631010900000|2021-09-07 10:35:00|2377.99|2377.49|2377.49|2376.99|2377.99|2377.49|2376.49|2375.99|380
1631011200000|2021-09-07 10:40:00|2377.24|2376.74|2375.99|2375.49|2377.74|2377.24|2375.86|2375.36|186
1631011500000|2021-09-07 10:45:00|2375.86|2375.36|2374.99|2374.49|2375.99|2375.49|2374.74|2374.24|542
1631011800000|2021-09-07 10:50:00|2374.86|2374.36|2374.99|2374.49|2374.99|2374.49|2374.36|2373.86|385
1631012100000|2021-09-07 10:55:00|2374.74|2374.24|2375.24|2374.74|2375.49|2374.99|2374.36|2373.86|343
1631012400000|2021-09-07 11:00:00|2375.36|2374.86|2375.74|2375.24|2375.99|2375.49|2375.11|2374.61|384
1631012700000|2021-09-07 11:05:00|2375.86|2375.36|2376.99|2376.49|2377.49|2376.99|2375.49|2374.99|494
1631013000000|2021-09-07 11:10:00|2377.24|2376.74|2377.49|2376.99|2377.99|2377.49|2377.24|2376.74|331
1631013300000|2021-09-07 11:15:00|2377.61|2377.11|2377.74|2377.24|2377.99|2377.49|2376.99|2376.49|293
1631013600000|2021-09-07 11:20:00|2377.61|2377.11|2378.61|2378.11|2378.74|2378.24|2377.24|2376.74|609
1631013900000|2021-09-07 11:25:00|2378.49|2377.99|2379.86|2379.36|2380.49|2379.99|2378.49|2377.99|636
1631014200000|2021-09-07 11:30:00|2379.74|2379.24|2379.74|2379.24|2379.86|2379.36|2378.74|2378.24|475
1631014500000|2021-09-07 11:35:00|2379.61|2379.11|2378.74|2378.24|2379.74|2379.24|2378.49|2377.99|144
1631014800000|2021-09-07 11:40:00|2378.61|2378.11|2379.23|2378.73|2379.36|2378.86|2378.11|2377.61|412
1631015100000|2021-09-07 11:45:00|2379.11|2378.61|2380.11|2379.61|2380.23|2379.73|2378.98|2378.48|179
1631015400000|2021-09-07 11:50:00|2379.98|2379.48|2380.61|2380.11|2380.61|2380.11|2379.61|2379.11|131
1631015700000|2021-09-07 11:55:00|2380.36|2379.86|2379.73|2379.23|2380.61|2380.11|2379.36|2378.86|265
1631016000000|2021-09-07 12:00:00|2379.86|2379.36|2380.61|2380.11|2381.23|2380.73|2379.36|2378.86|424
1631016300000|2021-09-07 12:05:00|2380.48|2379.98|2380.23|2379.73|2381.23|2380.73|2380.11|2379.61|271
1631016600000|2021-09-07 12:10:00|2380.36|2379.86|2380.11|2379.61|2380.36|2379.86|2379.61|2379.11|227
1631016900000|2021-09-07 12:15:00|2379.98|2379.48|2379.61|2379.11|2380.73|2380.23|2379.61|2379.11|206
1631017200000|2021-09-07 12:20:00|2379.73|2379.23|2379.11|2378.61|2380.11|2379.61|2378.86|2378.36|222
1631017500000|2021-09-07 12:25:00|2379.23|2378.73|2380.11|2379.61|2380.11|2379.61|2379.11|2378.61|68
1631017800000|2021-09-07 12:30:00|2380.36|2379.86|2378.98|2378.48|2380.36|2379.86|2378.86|2378.36|227
1631018100000|2021-09-07 12:35:00|2378.86|2378.36|2378.36|2377.86|2378.86|2378.36|2377.86|2377.36|344
1631018400000|2021-09-07 12:40:00|2378.11|2377.61|2378.11|2377.61|2378.11|2377.61|2377.86|2377.36|257
1631018700000|2021-09-07 12:45:00|2377.98|2377.48|2377.11|2376.61|2378.11|2377.61|2376.86|2376.36|383
1631019000000|2021-09-07 12:50:00|2376.86|2376.36|2376.61|2376.11|2377.36|2376.86|2376.36|2375.86|614
1631019300000|2021-09-07 12:55:00|2376.73|2376.23|2377.36|2376.86|2377.36|2376.86|2376.36|2375.86|246
1631019600000|2021-09-07 13:00:00|2377.23|2376.73|2378.11|2377.61|2378.61|2378.11|2377.11|2376.61|290
1631019900000|2021-09-07 13:05:00|2378.36|2377.86|2378.36|2377.86|2379.11|2378.61|2378.23|2377.73|335
1631020200000|2021-09-07 13:10:00|2378.61|2378.11|2377.61|2377.11|2378.61|2378.11|2377.48|2376.98|610
1631020500000|2021-09-07 13:15:00|2377.86|2377.36|2376.86|2376.36|2378.11|2377.61|2376.11|2375.61|720
1631020800000|2021-09-07 13:20:00|2376.61|2376.11|2375.61|2375.11|2376.86|2376.36|2375.48|2374.98|443
1631021100000|2021-09-07 13:25:00|2375.48|2374.98|2374.23|2373.73|2376.61|2376.11|2374.23|2373.73|633
1631021400000|2021-09-07 13:30:00|2373.98|2373.48|2374.11|2373.61|2374.86|2374.36|2373.11|2372.61|1234
1631021700000|2021-09-07 13:35:00|2373.86|2373.36|2373.11|2372.61|2375.61|2375.11|2372.61|2372.11|818
1631022000000|2021-09-07 13:40:00|2372.98|2372.48|2371.86|2371.36|2372.98|2372.48|2370.48|2369.98|931
1631022300000|2021-09-07 13:45:00|2371.73|2371.23|2372.86|2372.36|2372.98|2372.48|2369.73|2369.23|1165
1631022600000|2021-09-07 13:50:00|2372.73|2372.23|2371.61|2371.11|2372.86|2372.36|2371.11|2370.61|685
1631022900000|2021-09-07 13:55:00|2371.36|2370.86|2376.48|2375.98|2376.61|2376.11|2370.86|2370.36|1119
1631023200000|2021-09-07 14:00:00|2376.61|2376.11|2378.36|2377.86|2378.86|2378.36|2375.86|2375.36|1773
1631023500000|2021-09-07 14:05:00|2378.48|2377.98|2378.36|2377.86|2378.86|2378.36|2376.86|2376.36|657
1631023800000|2021-09-07 14:10:00|2378.61|2378.11|2377.36|2376.86|2378.61|2378.11|2375.61|2375.11|995
1631024100000|2021-09-07 14:15:00|2377.23|2376.73|2377.86|2377.36|2378.86|2378.36|2375.86|2375.36|986
1631024400000|2021-09-07 14:20:00|2377.98|2377.48|2377.86|2377.36|2378.86|2378.36|2377.23|2376.73|397
1631024700000|2021-09-07 14:25:00|2377.73|2377.23|2379.11|2378.61|2380.11|2379.61|2377.11|2376.61|571
1631025000000|2021-09-07 14:30:00|2378.98|2378.48|2379.48|2378.98|2379.86|2379.36|2378.36|2377.86|520
1631025300000|2021-09-07 14:35:00|2379.36|2378.86|2379.36|2378.86|2380.11|2379.61|2378.86|2378.36|460
1631025600000|2021-09-07 14:40:00|2379.23|2378.73|2379.61|2379.11|2379.61|2379.11|2378.11|2377.61|590
1631025900000|2021-09-07 14:45:00|2379.48|2378.98|2381.36|2380.86|2381.86|2381.36|2379.11|2378.61|674
1631026200000|2021-09-07 14:50:00|2381.23|2380.73|2382.36|2381.86|2382.61|2382.11|2380.86|2380.36|714
1631026500000|2021-09-07 14:55:00|2382.48|2381.98|2382.11|2381.61|2382.61|2382.11|2381.86|2381.36|690
1631026800000|2021-09-07 15:00:00|2381.86|2381.36|2380.86|2380.36|2382.11|2381.61|2380.61|2380.11|1082
1631027100000|2021-09-07 15:05:00|2380.61|2380.11|2380.86|2380.36|2381.11|2380.61|2380.36|2379.86|467
1631027400000|2021-09-07 15:10:00|2380.73|2380.23|2380.86|2380.36|2381.36|2380.86|2380.61|2380.11|601
1631027700000|2021-09-07 15:15:00|2380.61|2380.11|2380.86|2380.36|2380.86|2380.36|2380.11|2379.61|689
1631028000000|2021-09-07 15:20:00|2380.61|2380.11|2381.51|2380.01|2381.51|2380.48|2379.86|2379.36|1124
1631028300000|2021-09-07 15:25:00|2381.39|2379.89|2382.35|2380.85|2382.61|2381.11|2381.12|2379.62|606
1631028600000|2021-09-07 15:30:00|2382.31|2380.81|2380.31|2378.91|2382.35|2380.91|2379.56|2378.16|196
1631028900000|2021-09-07 15:35:00|2380.19|2378.79|2380.56|2379.16|2381.31|2379.91|2379.81|2378.41|52
1631029200000|2021-09-07 15:40:00|2380.69|2379.29|2380.31|2378.91|2380.69|2379.29|2380.19|2378.79|7
1631029500000|2021-09-07 15:45:00|2380.19|2378.79|2380.56|2379.16|2380.81|2379.41|2380.19|2378.79|33
1631029800000|2021-09-07 15:50:00|2380.44|2379.04|2380.31|2378.91|2380.56|2379.16|2380.19|2378.79|3
1631030100000|2021-09-07 15:55:00|2380.19|2378.79|2380.07|2378.57|2380.31|2378.91|2379.81|2378.41|3
1631030400000|2021-09-07 16:00:00|2380.04|2378.54|2381.36|2379.86|2381.46|2379.96|2379.81|2378.31|0
1631030700000|2021-09-07 16:05:00|2381.32|2379.82|2382.2|2380.7|2382.69|2381.19|2381.32|2379.82|0
1631031000000|2021-09-07 16:10:00|2382.16|2380.66|2381.37|2379.87|2382.2|2380.7|2381.15|2379.65|0
1631031300000|2021-09-07 16:15:00|2381.41|2379.91|2381.49|2379.99|2381.56|2380.06|2381.15|2379.65|0
1631031600000|2021-09-07 16:20:00|2381.39|2379.89|2380.7|2379.2|2381.52|2380.02|2380.7|2379.2|0
1631031900000|2021-09-07 16:25:00|2380.66|2379.16|2381.42|2379.92|2381.42|2379.92|2380.66|2379.16|0
1631032200000|2021-09-07 16:30:00|2381.46|2379.96|2381.01|2379.51|2381.46|2379.96|2380.97|2379.47|0
1631032500000|2021-09-07 16:35:00|2381.04|2379.54|2380.95|2379.45|2381.74|2380.24|2380.76|2379.26|0
1631032800000|2021-09-07 16:40:00|2380.99|2379.49|2381.63|2380.13|2381.85|2380.35|2380.95|2379.45|0
1631033100000|2021-09-07 16:45:00|2381.66|2380.16|2381.58|2380.08|2382.55|2381.05|2381.5|2380|0
1631033400000|2021-09-07 16:50:00|2381.77|2380.27|2382.33|2380.83|2382.59|2381.09|2381.5|2380|0
1631033700000|2021-09-07 16:55:00|2382.37|2380.87|2382.18|2380.68|2382.59|2381.09|2382.1|2380.6|0
1631034000000|2021-09-07 17:00:00|2382.21|2380.71|2381.45|2379.95|2382.63|2381.13|2381.45|2379.95|0
1631034300000|2021-09-07 17:05:00|2381.48|2379.98|2381.76|2380.26|2382.12|2380.62|2381.3|2379.8|0
1631034600000|2021-09-07 17:10:00|2381.58|2380.08|2382.26|2380.76|2382.34|2380.84|2381.58|2380.08|0
1631034900000|2021-09-07 17:15:00|2382.3|2380.8|2382.11|2380.61|2382.53|2381.03|2382|2380.5|0
1631035200000|2021-09-07 17:20:00|2382.15|2380.65|2381.54|2380.04|2382.15|2380.65|2381.54|2380.04|0
1631035500000|2021-09-07 17:25:00|2381.58|2380.08|2381.09|2379.59|2381.58|2380.08|2380.79|2379.29|0
1631035800000|2021-09-07 17:30:00|2381.13|2379.63|2381.39|2379.89|2381.65|2380.15|2381.02|2379.52|0
1631036100000|2021-09-07 17:35:00|2381.43|2379.93|2381.44|2379.94|2381.48|2379.98|2380.88|2379.38|0
1631036400000|2021-09-07 17:40:00|2381.25|2379.75|2380.97|2379.47|2381.48|2379.98|2380.97|2379.47|0
1631036700000|2021-09-07 17:45:00|2381.16|2379.66|2380.74|2379.24|2381.23|2379.73|2380.74|2379.24|0
1631037000000|2021-09-07 17:50:00|2380.78|2379.28|2381.24|2379.74|2381.24|2379.74|2380.78|2379.28|0
1631037300000|2021-09-07 17:55:00|2381.2|2379.7|2380.75|2379.25|2381.2|2379.7|2380.75|2379.25|0
1631037600000|2021-09-07 18:00:00|2380.56|2379.06|2380.02|2378.52|2380.6|2379.1|2379.95|2378.45|0
1631037900000|2021-09-07 18:05:00|2379.99|2378.49|2379.5|2378|2379.99|2378.49|2379.2|2377.7|0
1631038200000|2021-09-07 18:10:00|2379.69|2378.19|2379.91|2378.41|2380.17|2378.67|2379.69|2378.19|0
1631038500000|2021-09-07 18:15:00|2379.95|2378.45|2378.94|2377.44|2380.14|2378.64|2378.71|2377.21|0
1631038800000|2021-09-07 18:20:00|2378.69|2377.19|2378.46|2376.96|2378.8|2377.3|2378.24|2376.74|0
1631039100000|2021-09-07 18:25:00|2378.5|2377|2377.92|2376.42|2378.5|2377|2377.7|2376.2|0
1631039400000|2021-09-07 18:30:00|2377.89|2376.39|2378.49|2376.99|2378.52|2377.02|2377.29|2375.79|0
1631039700000|2021-09-07 18:35:00|2378.45|2376.95|2378.52|2377.02|2378.82|2377.32|2377.92|2376.42|0
1631040000000|2021-09-07 18:40:00|2378.71|2377.21|2378.79|2377.29|2378.83|2377.33|2378.19|2376.69|0
1631040300000|2021-09-07 18:45:00|2378.83|2377.33|2378.9|2377.4|2379.24|2377.74|2378.45|2376.95|0
1631040600000|2021-09-07 18:50:00|2378.94|2377.44|2379.16|2377.66|2379.38|2377.88|2378.53|2377.03|0
1631040900000|2021-09-07 18:55:00|2379.25|2377.75|2379.23|2377.73|2379.68|2378.18|2378.97|2377.47|0
1631041200000|2021-09-07 19:00:00|2379.2|2377.7|2379.46|2377.96|2379.72|2378.22|2379.01|2377.51|0
1631041500000|2021-09-07 19:05:00|2379.49|2377.99|2378.89|2377.39|2379.49|2377.99|2378.86|2377.36|0
1631041800000|2021-09-07 19:10:00|2378.99|2377.49|2378.86|2377.36|2379.38|2377.88|2378.82|2377.32|0
1631042100000|2021-09-07 19:15:00|2378.67|2377.17|2378.1|2376.6|2378.93|2377.43|2377.76|2376.26|0
1631042400000|2021-09-07 19:20:00|2378.06|2376.56|2377.46|2375.96|2378.1|2376.6|2377.43|2375.93|0
1631042700000|2021-09-07 19:25:00|2377.43|2375.93|2377.24|2375.74|2377.58|2376.08|2377.16|2375.66|0
1631043000000|2021-09-07 19:30:00|2377.2|2375.7|2377.88|2376.38|2378.01|2376.51|2376.94|2375.44|0
1631043300000|2021-09-07 19:35:00|2377.91|2376.41|2376.92|2375.42|2377.95|2376.45|2376.73|2375.23|0
1631043600000|2021-09-07 19:40:00|2377.01|2375.51|2377.44|2375.94|2377.9|2376.4|2376.92|2375.42|0
1631043900000|2021-09-07 19:45:00|2377.41|2375.91|2377.37|2375.87|2377.86|2376.36|2377.07|2375.57|0
1631044200000|2021-09-07 19:50:00|2377.33|2375.83|2377.22|2375.72|2377.74|2376.24|2376.81|2375.31|0
1631044500000|2021-09-07 19:55:00|2377.18|2375.68|2377.16|2375.66|2378.16|2376.66|2376.99|2375.49|0
1631044800000|2021-09-07 20:00:00|2377.2|2375.7|2376.43|2374.93|2377.48|2375.98|2376.33|2374.83|0
1631045100000|2021-09-07 20:05:00|2376.47|2374.97|2376.64|2375.14|2376.99|2375.49|2376.43|2374.93|0
1631045400000|2021-09-07 20:10:00|2376.62|2375.12|2376.02|2374.52|2376.62|2375.12|2375.67|2374.17|0
1631045700000|2021-09-07 20:15:00|2376|2374.5|2376.43|2374.93|2376.54|2375.04|2375.92|2374.42|0
1631046000000|2021-09-07 20:20:00|2376.44|2374.94|2376.43|2374.93|2376.64|2375.14|2376.43|2374.93|0
1631046300000|2021-09-07 20:25:00|2376.45|2374.95|2376.45|2374.95|2376.45|2374.95|2376.45|2374.95|0
1631046600000|2021-09-07 20:30:00|2376.43|2374.93|2376.35|2374.85|2376.43|2374.93|2376.25|2374.75|0
1631046900000|2021-09-07 20:35:00|2376.37|2374.87|2376.45|2374.95|2376.45|2374.95|2376.35|2374.85|0
1631047200000|2021-09-07 20:40:00|2376.43|2374.93|2376.45|2374.95|2376.45|2374.95|2376.35|2374.85|0
1631047500000|2021-09-07 20:45:00|2376.47|2374.97|2376.56|2375.06|2376.66|2375.16|2376.45|2374.95|0
1631047800000|2021-09-07 20:50:00|2376.57|2375.07|2376.66|2375.16|2376.66|2375.16|2376.57|2375.07|0
1631048100000|2021-09-07 20:55:00|2376.68|2375.18|2376.69|2375.19|2376.91|2375.41|2376.57|2375.07|0
1631048400000|2021-09-07 21:00:00|2376.67|2375.17|2376.75|2375.25|2376.75|2375.25|2376.67|2375.17|0
1631048700000|2021-09-07 21:05:00|2376.71|2375.21|2376.71|2375.21|2376.71|2375.21|2376.71|2375.21|0
1631049300000|2021-09-07 21:15:00|2376.67|2375.17|2376.71|2375.21|2376.71|2375.21|2376.67|2375.17|0
1631049600000|2021-09-07 21:20:00|2376.67|2375.17|2376.67|2375.17|2376.71|2375.21|2376.67|2375.17|0
1631051400000|2021-09-07 21:50:00|2376.58|2375.08|2376.65|2375.15|2376.65|2375.15|2376.56|2375.06|0
1631051700000|2021-09-07 21:55:00|2376.69|2375.19|2376.65|2375.15|2376.69|2375.19|2376.65|2375.15|0
1631052000000|2021-09-07 22:00:00|2376.63|2375.13|2376.89|2375.39|2376.89|2375.39|2376.54|2375.04|0
1631052300000|2021-09-07 22:05:00|2376.87|2375.37|2377.2|2375.7|2377.2|2375.7|2376.74|2375.24|0
1631052600000|2021-09-07 22:10:00|2377.22|2375.72|2377.31|2375.81|2377.41|2375.91|2377.21|2375.71|0
1631052900000|2021-09-07 22:15:00|2377.33|2375.83|2377.31|2375.81|2377.41|2375.91|2377.31|2375.81|0
1631053200000|2021-09-07 22:20:00|2377.33|2375.83|2377.21|2375.71|2377.41|2375.91|2377.1|2375.6|0
1631053500000|2021-09-07 22:25:00|2377.19|2375.69|2376.9|2375.4|2377.19|2375.69|2376.65|2375.15|0
1631053800000|2021-09-07 22:30:00|2376.92|2375.42|2377.21|2375.71|2377.21|2375.71|2376.9|2375.4|0
1631054100000|2021-09-07 22:35:00|2377.19|2375.69|2376.75|2375.25|2377.21|2375.71|2376.75|2375.25|0
1631054400000|2021-09-07 22:40:00|2376.73|2375.23|2376.55|2375.05|2376.75|2375.25|2376.44|2374.94|0
1631054700000|2021-09-07 22:45:00|2376.53|2375.03|2376.65|2375.15|2376.75|2375.25|2376.44|2374.94|0
1631055000000|2021-09-07 22:50:00|2376.63|2375.13|2376.75|2375.25|2376.75|2375.25|2376.55|2375.05|0
1631055300000|2021-09-07 22:55:00|2376.73|2375.23|2376.75|2375.25|2376.75|2375.25|2376.55|2375.05|0
1631055600000|2021-09-07 23:00:00|2376.77|2375.27|2376.76|2375.26|2376.91|2375.41|2376.66|2375.16|0
1631055900000|2021-09-07 23:05:00|2376.75|2375.25|2376.43|2374.93|2376.75|2375.25|2376.43|2374.93|0
1631056200000|2021-09-07 23:10:00|2376.35|2374.85|2375.94|2374.44|2376.45|2374.95|2375.83|2374.33|0
1631056500000|2021-09-07 23:15:00|2375.96|2374.46|2376.25|2374.75|2376.25|2374.75|2375.96|2374.46|0
1631056800000|2021-09-07 23:20:00|2376.23|2374.73|2376.14|2374.64|2376.23|2374.73|2375.94|2374.44|0
1631057100000|2021-09-07 23:25:00|2376.16|2374.66|2376.04|2374.54|2376.25|2374.75|2375.94|2374.44|0
1631057400000|2021-09-07 23:30:00|2376.06|2374.56|2376.14|2374.64|2376.14|2374.64|2375.94|2374.44|0
1631057700000|2021-09-07 23:35:00|2376.16|2374.66|2376.35|2374.85|2376.35|2374.85|2376.14|2374.64|0
1631058000000|2021-09-07 23:40:00|2376.33|2374.83|2376.56|2375.06|2376.56|2375.06|2376.2|2374.7|0
1631058300000|2021-09-07 23:45:00|2376.54|2375.04|2376.14|2374.64|2376.54|2375.04|2376.04|2374.54|0
1631058600000|2021-09-07 23:50:00|2376.13|2374.63|2375.28|2373.78|2376.25|2374.75|2375.28|2373.78|0
1631058900000|2021-09-07 23:55:00|2375.26|2373.76|2375.28|2373.78|2375.38|2373.88|2374.86|2373.36|0
1631059200000|2021-09-08 00:00:00|2375.29|2373.79|2376.04|2374.54|2376.04|2374.54|2375.17|2373.67|0
1631059500000|2021-09-08 00:05:00|2376.06|2374.56|2376.56|2375.06|2376.66|2375.16|2375.94|2374.44|0
1631059800000|2021-09-08 00:10:00|2376.57|2375.07|2377.11|2375.61|2377.22|2375.72|2376.57|2375.07|0
1631060100000|2021-09-08 00:15:00|2377.13|2375.63|2375.7|2374.2|2377.32|2375.82|2375.44|2373.94|0
1631060400000|2021-09-08 00:20:00|2375.72|2374.22|2376.42|2374.92|2377.12|2375.62|2375.54|2374.04|0
1631060700000|2021-09-08 00:25:00|2376.4|2374.9|2376.39|2374.89|2377|2375.5|2376.16|2374.66|0
1631061000000|2021-09-08 00:30:00|2376.4|2374.9|2376.6|2375.1|2376.85|2375.35|2376.36|2374.86|0
1631061300000|2021-09-08 00:35:00|2376.62|2375.12|2376.85|2375.35|2376.86|2375.36|2376.59|2375.09|0
1631061600000|2021-09-08 00:40:00|2376.86|2375.36|2377.4|2375.9|2377.65|2376.15|2376.85|2375.35|0
1631061900000|2021-09-08 00:45:00|2377.42|2375.92|2377.74|2376.24|2377.89|2376.39|2377.39|2375.89|0
1631062200000|2021-09-08 00:50:00|2377.78|2376.28|2378.98|2377.48|2379.22|2377.72|2377.78|2376.28|0
1631062500000|2021-09-08 00:55:00|2378.99|2377.49|2379.44|2377.94|2379.67|2378.17|2378.71|2377.21|0
1631062800000|2021-09-08 01:00:00|2379.45|2377.95|2378.74|2377.24|2379.45|2377.95|2378.72|2377.22|0
1631063100000|2021-09-08 01:05:00|2378.75|2377.25|2379.42|2377.92|2379.67|2378.17|2378.49|2376.99|0
1631063400000|2021-09-08 01:10:00|2379.41|2377.91|2379.89|2378.39|2379.89|2378.39|2379.17|2377.67|0
1631063700000|2021-09-08 01:15:00|2379.91|2378.41|2379.65|2378.15|2380.25|2378.75|2378.94|2377.44|0
1631064000000|2021-09-08 01:20:00|2379.69|2378.19|2379.89|2378.39|2380.38|2378.88|2379.66|2378.16|0
1631064300000|2021-09-08 01:25:00|2379.93|2378.43|2379.89|2378.39|2380.61|2379.11|2379.75|2378.25|0
1631064600000|2021-09-08 01:30:00|2379.91|2378.41|2379.18|2377.68|2380.15|2378.65|2378.94|2377.44|0
1631064900000|2021-09-08 01:35:00|2379.17|2377.67|2380.42|2378.92|2380.52|2379.02|2378.92|2377.42|0
1631065200000|2021-09-08 01:40:00|2380.41|2378.91|2380.4|2378.9|2380.71|2379.21|2379.95|2378.45|0
1631065500000|2021-09-08 01:45:00|2380.31|2378.81|2380.46|2378.96|2380.69|2379.19|2379.96|2378.46|0
1631065800000|2021-09-08 01:50:00|2380.45|2378.95|2380.69|2379.19|2380.95|2379.45|2380.21|2378.71|0
1631066100000|2021-09-08 01:55:00|2380.73|2379.23|2380.65|2379.15|2380.94|2379.44|2380.52|2379.02|0
1631066400000|2021-09-08 02:00:00|2380.69|2379.19|2381.05|2379.55|2381.29|2379.79|2380.52|2379.02|0
1631066700000|2021-09-08 02:05:00|2381.03|2379.53|2381.05|2379.55|2381.53|2380.03|2380.81|2379.31|0
1631067000000|2021-09-08 02:10:00|2381.06|2379.56|2381.16|2379.66|2381.53|2380.03|2380.82|2379.32|0
1631067300000|2021-09-08 02:15:00|2381.09|2379.59|2380.7|2379.2|2381.09|2379.59|2380.19|2378.69|0
1631067600000|2021-09-08 02:20:00|2380.73|2379.23|2380.93|2379.43|2381.03|2379.53|2380.44|2378.94|0
1631067900000|2021-09-08 02:25:00|2380.96|2379.46|2381.15|2379.65|2381.41|2379.91|2380.91|2379.41|0
1631068200000|2021-09-08 02:30:00|2381.08|2379.58|2380.18|2378.68|2381.15|2379.65|2379.94|2378.44|0
1631068500000|2021-09-08 02:35:00|2380.17|2378.67|2379.71|2378.21|2380.18|2378.68|2379.46|2377.96|0
1631068800000|2021-09-08 02:40:00|2379.67|2378.17|2379.72|2378.22|2379.72|2378.22|2379.46|2377.96|0
1631069100000|2021-09-08 02:45:00|2379.79|2378.29|2379.96|2378.46|2380.19|2378.69|2379.79|2378.29|0
1631069400000|2021-09-08 02:50:00|2380.04|2378.54|2379.95|2378.45|2380.42|2378.92|2379.95|2378.45|0
1631069700000|2021-09-08 02:55:00|2379.96|2378.46|2379.69|2378.19|2380.19|2378.69|2379.69|2378.19|0
1631070000000|2021-09-08 03:00:00|2379.66|2378.16|2379.48|2377.98|2380.19|2378.69|2379.48|2377.98|0
1631070300000|2021-09-08 03:05:00|2379.51|2378.01|2379.96|2378.46|2379.98|2378.48|2379.51|2378.01|0
1631070600000|2021-09-08 03:10:00|2379.93|2378.43|2379.72|2378.22|2379.96|2378.46|2379.48|2377.98|0
1631070900000|2021-09-08 03:15:00|2379.76|2378.26|2379.35|2377.85|2380.19|2378.69|2379.35|2377.85|0
1631071200000|2021-09-08 03:20:00|2379.36|2377.86|2378.47|2376.97|2379.36|2377.86|2378.47|2376.97|0
1631071500000|2021-09-08 03:25:00|2378.44|2376.94|2378.12|2376.62|2378.6|2377.1|2377.65|2376.15|0
1631071800000|2021-09-08 03:30:00|2378.13|2376.63|2377.06|2375.56|2378.36|2376.86|2376.82|2375.32|0
1631072100000|2021-09-08 03:35:00|2377.08|2375.58|2375.87|2374.37|2377.1|2375.6|2375.87|2374.37|0
1631072400000|2021-09-08 03:40:00|2375.8|2374.3|2376.14|2374.64|2376.14|2374.64|2375.4|2373.9|0
1631072700000|2021-09-08 03:45:00|2376.13|2374.63|2376.89|2375.39|2376.89|2375.39|2375.9|2374.4|0
1631073000000|2021-09-08 03:50:00|2376.85|2375.35|2376.92|2375.42|2376.94|2375.44|2376.64|2375.14|0
1631073300000|2021-09-08 03:55:00|2376.94|2375.44|2376.92|2375.42|2377.03|2375.53|2376.68|2375.18|0
1631073600000|2021-09-08 04:00:00|2376.94|2375.44|2376.66|2375.16|2377.18|2375.68|2376.66|2375.16|0
1631073900000|2021-09-08 04:05:00|2376.68|2375.18|2376.81|2375.31|2376.94|2375.44|2376.58|2375.08|0
1631074200000|2021-09-08 04:10:00|2376.84|2375.34|2376.91|2375.41|2377.05|2375.55|2376.56|2375.06|0
1631074500000|2021-09-08 04:15:00|2376.87|2375.37|2376.83|2375.33|2377.04|2375.54|2376.7|2375.2|0
1631074800000|2021-09-08 04:20:00|2376.9|2375.4|2377.57|2376.07|2377.57|2376.07|2376.9|2375.4|0
1631075100000|2021-09-08 04:25:00|2377.53|2376.03|2377.57|2376.07|2377.57|2376.07|2377.31|2375.81|0
1631075400000|2021-09-08 04:30:00|2377.53|2376.03|2377.64|2376.14|2377.89|2376.39|2377.43|2375.93|0
1631075700000|2021-09-08 04:35:00|2377.67|2376.17|2377.75|2376.25|2377.88|2376.38|2377.62|2376.12|0
1631076000000|2021-09-08 04:40:00|2377.72|2376.22|2377.49|2375.99|2377.72|2376.22|2377.39|2375.89|0
1631076300000|2021-09-08 04:45:00|2377.53|2376.03|2377.62|2376.12|2377.64|2376.14|2377.38|2375.88|0
1631076600000|2021-09-08 04:50:00|2377.61|2376.11|2377.61|2376.11|2377.62|2376.12|2377.37|2375.87|0
1631076900000|2021-09-08 04:55:00|2377.62|2376.12|2377.37|2375.87|2377.62|2376.12|2377.25|2375.75|0
1631077200000|2021-09-08 05:00:00|2377.39|2375.89|2377.39|2375.89|2377.62|2376.12|2377.13|2375.63|0
1631077500000|2021-09-08 05:05:00|2377.37|2375.87|2377.58|2376.08|2377.83|2376.33|2376.99|2375.49|0
1631077800000|2021-09-08 05:10:00|2377.59|2376.09|2376.96|2375.46|2377.83|2376.33|2376.84|2375.34|0
1631078100000|2021-09-08 05:15:00|2376.92|2375.42|2378.81|2377.31|2378.81|2377.31|2376.85|2375.35|0
1631078400000|2021-09-08 05:20:00|2378.78|2377.28|2379.44|2377.94|2379.45|2377.95|2378.59|2377.09|0
1631078700000|2021-09-08 05:25:00|2379.4|2377.9|2379.21|2377.71|2379.55|2378.05|2378.71|2377.21|0
1631079000000|2021-09-08 05:30:00|2379.28|2377.78|2379.15|2377.65|2379.44|2377.94|2378.92|2377.42|0
1631079300000|2021-09-08 05:35:00|2379.17|2377.67|2380.37|2378.87|2380.37|2378.87|2379.17|2377.67|0
1631079600000|2021-09-08 05:40:00|2380.35|2378.85|2380.82|2379.32|2380.82|2379.32|2380.1|2378.6|0
1631079900000|2021-09-08 05:45:00|2380.81|2379.31|2380.34|2378.84|2380.82|2379.32|2380.32|2378.82|0
1631080200000|2021-09-08 05:50:00|2380.38|2378.88|2380.01|2378.51|2380.71|2379.21|2380.01|2378.51|0
1631080500000|2021-09-08 05:55:00|2380.02|2378.52|2380.44|2378.94|2380.44|2378.94|2379.69|2378.19|0
1631080800000|2021-09-08 06:00:00|2380.37|2378.87|2380.89|2379.39|2381.12|2379.62|2379.96|2378.46|0
1631081100000|2021-09-08 06:05:00|2380.88|2379.38|2380.41|2378.91|2381.14|2379.64|2380.15|2378.65|0
1631081400000|2021-09-08 06:10:00|2380.39|2378.89|2380.65|2379.15|2380.89|2379.39|2380.17|2378.67|0
1631081700000|2021-09-08 06:15:00|2380.61|2379.11|2380.32|2378.82|2380.79|2379.29|2380.09|2378.59|0
1631082000000|2021-09-08 06:20:00|2380.28|2378.78|2379.8|2378.3|2380.32|2378.82|2379.56|2378.06|0
1631082300000|2021-09-08 06:25:00|2379.79|2378.29|2379.26|2377.76|2380.29|2378.79|2379.26|2377.76|0
1631082600000|2021-09-08 06:30:00|2379.28|2377.78|2378.56|2377.16|2379.52|2378.04|2378.44|2377.04|23
1631082900000|2021-09-08 06:35:00|2378.44|2377.04|2377.19|2375.79|2378.81|2377.41|2377.19|2375.79|22
1631083200000|2021-09-08 06:40:00|2377.06|2375.66|2375.69|2374.29|2377.06|2375.66|2375.69|2374.29|27
1631083500000|2021-09-08 06:45:00|2375.81|2374.41|2375.19|2373.79|2375.81|2374.41|2375.19|2373.79|6
1631083800000|2021-09-08 06:50:00|2375.06|2373.66|2372.69|2371.29|2375.06|2373.66|2372.69|2371.29|26
1631084100000|2021-09-08 06:55:00|2373.86|2372.36|2374.31|2372.81|2374.82|2373.32|2373.08|2371.58|0
1631084400000|2021-09-08 07:00:00|2374.17|2372.67|2354.24|2353.74|2374.17|2372.67|2353.86|2353.36|5547
1631084700000|2021-09-08 07:05:00|2354.36|2353.86|2350.49|2349.99|2354.36|2353.86|2347.36|2346.86|4577
1631085000000|2021-09-08 07:10:00|2350.36|2349.86|2348.99|2348.49|2351.74|2351.24|2347.74|2347.24|3169
1631085300000|2021-09-08 07:15:00|2348.74|2348.24|2349.11|2348.61|2349.49|2348.99|2345.49|2344.99|3526
1631085600000|2021-09-08 07:20:00|2349.24|2348.74|2349.24|2348.74|2349.74|2349.24|2344.99|2344.49|2668
1631085900000|2021-09-08 07:25:00|2349.36|2348.86|2346.74|2346.24|2349.36|2348.86|2345.49|2344.99|1820
1631086200000|2021-09-08 07:30:00|2346.49|2345.99|2346.24|2345.74|2347.74|2347.24|2343.24|2342.74|2427
1631086500000|2021-09-08 07:35:00|2346.36|2345.86|2347.74|2347.24|2348.49|2347.99|2344.99|2344.49|1518
1631086800000|2021-09-08 07:40:00|2347.93|2347.43|2348.93|2348.43|2349.43|2348.93|2345.68|2345.18|1357
1631087100000|2021-09-08 07:45:00|2348.68|2348.18|2347.43|2346.93|2348.93|2348.43|2346.18|2345.68|1398
1631087400000|2021-09-08 07:50:00|2347.55|2347.05|2348.68|2348.18|2349.68|2349.18|2346.3|2345.8|1345
1631087700000|2021-09-08 07:55:00|2348.8|2348.3|2349.43|2348.93|2349.68|2349.18|2346.8|2346.3|1218
1631088000000|2021-09-08 08:00:00|2349.55|2349.05|2349.55|2349.05|2349.8|2349.3|2345.93|2345.43|1718
1631088300000|2021-09-08 08:05:00|2349.68|2349.18|2346.18|2345.68|2350.8|2350.3|2344.93|2344.43|1482
1631088600000|2021-09-08 08:10:00|2346.3|2345.8|2343.93|2343.43|2346.68|2346.18|2343.93|2343.43|1196
1631088900000|2021-09-08 08:15:00|2343.8|2343.3|2344.3|2343.8|2344.43|2343.93|2343.18|2342.68|817
1631089200000|2021-09-08 08:20:00|2344.18|2343.68|2344.43|2343.93|2345.68|2345.18|2342.93|2342.43|1766
1631089500000|2021-09-08 08:25:00|2344.55|2344.05|2344.18|2343.68|2345.68|2345.18|2342.43|2341.93|1973
1631089800000|2021-09-08 08:30:00|2344.3|2343.8|2343.18|2342.68|2344.43|2343.93|2341.68|2341.18|1693
1631090100000|2021-09-08 08:35:00|2343.43|2342.93|2346.43|2345.93|2346.43|2345.93|2342.68|2342.18|2238
1631090400000|2021-09-08 08:40:00|2346.3|2345.8|2346.68|2346.18|2346.68|2346.18|2343.68|2343.18|951
1631090700000|2021-09-08 08:45:00|2346.93|2346.43|2346.8|2346.3|2347.43|2346.93|2345.43|2344.93|1066
1631091000000|2021-09-08 08:50:00|2346.68|2346.18|2344.93|2344.43|2347.43|2346.93|2344.68|2344.18|871
1631091300000|2021-09-08 08:55:00|2344.8|2344.3|2343.43|2342.93|2344.93|2344.43|2343.18|2342.68|890
1631091600000|2021-09-08 09:00:00|2343.3|2342.8|2342.18|2341.68|2343.68|2343.18|2342.18|2341.68|728
1631091900000|2021-09-08 09:05:00|2341.93|2341.43|2342.68|2342.18|2344.18|2343.68|2341.43|2340.93|893
1631092200000|2021-09-08 09:10:00|2342.55|2342.05|2342.68|2342.18|2342.93|2342.43|2341.43|2340.93|766
1631092500000|2021-09-08 09:15:00|2342.8|2342.3|2342.68|2342.18|2344.18|2343.68|2342.68|2342.18|809
1631092800000|2021-09-08 09:20:00|2342.55|2342.05|2343.43|2342.93|2344.18|2343.68|2341.68|2341.18|511
1631093100000|2021-09-08 09:25:00|2343.55|2343.05|2344.43|2343.93|2344.68|2344.18|2343.55|2343.05|683
1631093400000|2021-09-08 09:30:00|2344.3|2343.8|2346.18|2345.68|2347.3|2346.8|2344.3|2343.8|1096
1631093700000|2021-09-08 09:35:00|2346.3|2345.8|2346.68|2346.18|2347.8|2347.3|2346.18|2345.68|713
1631094000000|2021-09-08 09:40:00|2346.8|2346.3|2347.3|2346.8|2347.68|2347.18|2346.8|2346.3|668
1631094300000|2021-09-08 09:45:00|2347.18|2346.68|2347.68|2347.18|2348.18|2347.68|2347.18|2346.68|663
1631094600000|2021-09-08 09:50:00|2347.93|2347.43|2351.18|2350.68|2351.43|2350.93|2347.93|2347.43|1377
1631094900000|2021-09-08 09:55:00|2351.3|2350.8|2350.68|2350.18|2352.68|2352.18|2350.43|2349.93|793
1631095200000|2021-09-08 10:00:00|2350.8|2350.3|2349.43|2348.93|2351.43|2350.93|2349.18|2348.68|706
1631095500000|2021-09-08 10:05:00|2349.55|2349.05|2349.93|2349.43|2350.43|2349.93|2349.18|2348.68|479
1631095800000|2021-09-08 10:10:00|2350.18|2349.68|2348.93|2348.43|2350.3|2349.8|2348.93|2348.43|648
1631096100000|2021-09-08 10:15:00|2348.8|2348.3|2349.93|2349.43|2350.93|2350.43|2348.68|2348.18|436
1631096400000|2021-09-08 10:20:00|2350.05|2349.55|2351.55|2351.05|2351.55|2351.05|2349.8|2349.3|494
1631096700000|2021-09-08 10:25:00|2351.43|2350.93|2352.18|2351.68|2352.43|2351.93|2350.68|2350.18|321
1631097000000|2021-09-08 10:30:00|2352.3|2351.8|2352.68|2352.18|2353.68|2353.18|2352.18|2351.68|499
1631097300000|2021-09-08 10:35:00|2352.8|2352.3|2353.43|2352.93|2353.93|2353.43|2352.68|2352.18|325
1631097600000|2021-09-08 10:40:00|2353.55|2353.05|2353.68|2353.18|2354.43|2353.93|2353.43|2352.93|481
1631097900000|2021-09-08 10:45:00|2353.93|2353.43|2355.93|2355.43|2356.18|2355.68|2353.93|2353.43|590
1631098200000|2021-09-08 10:50:00|2356.05|2355.55|2357.05|2356.55|2357.43|2356.93|2356.05|2355.55|748
1631098500000|2021-09-08 10:55:00|2356.93|2356.43|2356.43|2355.93|2357.18|2356.68|2356.43|2355.93|660
1631098800000|2021-09-08 11:00:00|2356.3|2355.8|2357.68|2357.18|2358.18|2357.68|2356.3|2355.8|1124
1631099100000|2021-09-08 11:05:00|2357.8|2357.3|2357.43|2356.93|2358.18|2357.68|2357.43|2356.93|544
1631099400000|2021-09-08 11:10:00|2357.55|2357.05|2358.93|2358.43|2358.93|2358.43|2357.05|2356.55|512
1631099700000|2021-09-08 11:15:00|2358.8|2358.3|2357.68|2357.18|2358.93|2358.43|2357.43|2356.93|525
1631100000000|2021-09-08 11:20:00|2357.55|2357.05|2356.68|2356.18|2357.68|2357.18|2356.68|2356.18|488
1631100300000|2021-09-08 11:25:00|2356.8|2356.3|2356.93|2356.43|2357.68|2357.18|2356.55|2356.05|281
1631100600000|2021-09-08 11:30:00|2357.18|2356.68|2356.43|2355.93|2357.3|2356.8|2356.05|2355.55|320
1631100900000|2021-09-08 11:35:00|2356.55|2356.05|2357.18|2356.68|2357.43|2356.93|2356.43|2355.93|624
1631101200000|2021-09-08 11:40:00|2356.93|2356.43|2355.43|2354.93|2357.05|2356.55|2355.18|2354.68|437
1631101500000|2021-09-08 11:45:00|2355.3|2354.8|2355.43|2354.93|2355.68|2355.18|2354.93|2354.43|448
1631101800000|2021-09-08 11:50:00|2355.3|2354.8|2354.43|2353.93|2355.43|2354.93|2353.93|2353.43|394
1631102100000|2021-09-08 11:55:00|2354.55|2354.05|2353.55|2353.05|2354.93|2354.43|2353.43|2352.93|442
1631102400000|2021-09-08 12:00:00|2353.43|2352.93|2354.18|2353.68|2354.43|2353.93|2353.18|2352.68|572
1631102700000|2021-09-08 12:05:00|2353.93|2353.43|2351.68|2351.18|2356.05|2355.55|2351.68|2351.18|1219
1631103000000|2021-09-08 12:10:00|2351.8|2351.3|2351.55|2351.05|2353.05|2352.55|2351.18|2350.68|682
1631103300000|2021-09-08 12:15:00|2351.68|2351.18|2348.93|2348.43|2351.68|2351.18|2348.68|2348.18|964
1631103600000|2021-09-08 12:20:00|2348.8|2348.3|2348.18|2347.68|2349.18|2348.68|2347.93|2347.43|425
1631103900000|2021-09-08 12:25:00|2348.05|2347.55|2348.43|2347.93|2348.68|2348.18|2347.18|2346.68|551
1631104200000|2021-09-08 12:30:00|2348.3|2347.8|2349.18|2348.68|2349.43|2348.93|2347.8|2347.3|1013
1631104500000|2021-09-08 12:35:00|2349.05|2348.55|2349.18|2348.68|2349.18|2348.68|2347.68|2347.18|522
1631104800000|2021-09-08 12:40:00|2349.3|2348.8|2350.93|2350.43|2351.43|2350.93|2348.68|2348.18|555
1631105100000|2021-09-08 12:45:00|2350.8|2350.3|2352.68|2352.18|2352.68|2352.18|2350.55|2350.05|448
1631105400000|2021-09-08 12:50:00|2352.55|2352.05|2351.43|2350.93|2352.93|2352.43|2350.43|2349.93|447
1631105700000|2021-09-08 12:55:00|2351.18|2350.68|2352.55|2352.05|2352.93|2352.43|2350.8|2350.3|333
1631106000000|2021-09-08 13:00:00|2352.43|2351.93|2353.18|2352.68|2353.18|2352.68|2351.93|2351.43|270
1631106300000|2021-09-08 13:05:00|2353.05|2352.55|2351.05|2350.55|2353.18|2352.68|2350.68|2350.18|300
1631106600000|2021-09-08 13:10:00|2351.18|2350.68|2351.18|2350.68|2351.93|2351.43|2350.8|2350.3|351
1631106900000|2021-09-08 13:15:00|2351.3|2350.8|2351.43|2350.93|2352.05|2351.55|2351.18|2350.68|229
1631107200000|2021-09-08 13:20:00|2351.55|2351.05|2353.43|2352.93|2353.43|2352.93|2351.3|2350.8|538
1631107500000|2021-09-08 13:25:00|2353.18|2352.68|2353.18|2352.68|2353.93|2353.43|2352.93|2352.43|465
1631107800000|2021-09-08 13:30:00|2353.05|2352.55|2351.43|2350.93|2353.43|2352.93|2350.93|2350.43|1063
1631108100000|2021-09-08 13:35:00|2351.55|2351.05|2354.68|2354.18|2354.8|2354.3|2351.43|2350.93|868
1631108400000|2021-09-08 13:40:00|2354.8|2354.3|2354.55|2354.05|2354.93|2354.43|2353.18|2352.68|712
1631108700000|2021-09-08 13:45:00|2354.68|2354.18|2352.93|2352.43|2356.18|2355.68|2352.93|2352.43|1117
1631109000000|2021-09-08 13:50:00|2352.68|2352.18|2352.93|2352.43|2354.05|2353.55|2352.68|2352.18|606
1631109300000|2021-09-08 13:55:00|2353.05|2352.55|2355.55|2355.05|2355.68|2355.18|2353.05|2352.55|1187
1631109600000|2021-09-08 14:00:00|2355.43|2354.93|2356.05|2355.55|2357.43|2356.93|2355.18|2354.68|1228
1631109900000|2021-09-08 14:05:00|2355.93|2355.43|2356.05|2355.55|2357.3|2356.8|2354.93|2354.43|555
1631110200000|2021-09-08 14:10:00|2356.24|2355.74|2354.37|2353.87|2356.62|2356.12|2353.87|2353.37|747
1631110500000|2021-09-08 14:15:00|2354.49|2353.99|2353.62|2353.12|2354.87|2354.37|2352.12|2351.62|742
1631110800000|2021-09-08 14:20:00|2353.74|2353.24|2354.12|2353.62|2355.12|2354.62|2353.74|2353.24|561
1631111100000|2021-09-08 14:25:00|2353.99|2353.49|2352.12|2351.62|2353.99|2353.49|2352.12|2351.62|972
1631111400000|2021-09-08 14:30:00|2352.24|2351.74|2349.12|2348.62|2352.87|2352.37|2349.12|2348.62|2600
1631111700000|2021-09-08 14:35:00|2349.24|2348.74|2346.49|2345.99|2349.87|2349.37|2346.12|2345.62|1432
1631112000000|2021-09-08 14:40:00|2346.37|2345.87|2345.62|2345.12|2346.62|2346.12|2344.12|2343.62|1209
1631112300000|2021-09-08 14:45:00|2345.49|2344.99|2348.12|2347.62|2348.62|2348.12|2344.62|2344.12|1161
1631112600000|2021-09-08 14:50:00|2347.99|2347.49|2344.62|2344.12|2347.99|2347.49|2344.37|2343.87|851
1631112900000|2021-09-08 14:55:00|2344.37|2343.87|2347.62|2347.12|2348.37|2347.87|2344.12|2343.62|939
1631113200000|2021-09-08 15:00:00|2347.49|2346.99|2348.62|2348.12|2350.12|2349.62|2347.12|2346.62|1012
1631113500000|2021-09-08 15:05:00|2348.74|2348.24|2348.12|2347.62|2349.62|2349.12|2347.37|2346.87|1306
1631113800000|2021-09-08 15:10:00|2348.24|2347.74|2349.62|2349.12|2349.87|2349.37|2348.12|2347.62|710
1631114100000|2021-09-08 15:15:00|2349.74|2349.24|2350.12|2349.62|2350.74|2350.24|2349.37|2348.87|899
1631114400000|2021-09-08 15:20:00|2349.87|2349.37|2348.56|2347.06|2350.37|2349.87|2346.87|2346.37|3378
1631114700000|2021-09-08 15:25:00|2348.38|2346.88|2346.66|2345.16|2348.56|2347.06|2346.34|2344.84|2405
1631115000000|2021-09-08 15:30:00|2346.7|2345.2|2342.57|2341.17|2347.32|2345.92|2341.94|2340.54|443
1631115300000|2021-09-08 15:35:00|2342.69|2341.29|2343.94|2342.54|2345.19|2343.79|2342.69|2341.29|53
1631115600000|2021-09-08 15:40:00|2343.82|2342.42|2343.82|2342.42|2344.69|2343.29|2343.44|2342.04|60
1631115900000|2021-09-08 15:45:00|2343.69|2342.29|2343.57|2342.17|2345.19|2343.79|2343.57|2342.17|12
1631116200000|2021-09-08 15:50:00|2343.44|2342.04|2342.82|2341.42|2343.57|2342.17|2341.57|2340.17|22
1631116500000|2021-09-08 15:55:00|2343.19|2341.79|2343.12|2341.62|2343.44|2342.04|2342.19|2340.79|10
1631116800000|2021-09-08 16:00:00|2343.08|2341.58|2344.46|2342.96|2345.82|2344.32|2342.46|2340.96|0
1631117100000|2021-09-08 16:05:00|2344.42|2342.92|2346.73|2345.23|2346.99|2345.49|2344.42|2342.92|0
1631117400000|2021-09-08 16:10:00|2346.91|2345.41|2347.58|2346.08|2348.14|2346.64|2346.43|2344.93|0
1631117700000|2021-09-08 16:15:00|2347.62|2346.12|2348.54|2347.04|2348.54|2347.04|2347.54|2346.04|0
1631118000000|2021-09-08 16:20:00|2348.73|2347.23|2348.28|2346.78|2349.14|2347.64|2347.79|2346.29|0
1631118300000|2021-09-08 16:25:00|2348.24|2346.74|2348.19|2346.69|2349.1|2347.6|2347.42|2345.92|0
1631118600000|2021-09-08 16:30:00|2348.15|2346.65|2347.31|2345.81|2348.22|2346.72|2347.2|2345.7|0
1631118900000|2021-09-08 16:35:00|2347.35|2345.85|2346.31|2344.81|2347.57|2346.07|2346.24|2344.74|0
1631119200000|2021-09-08 16:40:00|2346.35|2344.85|2346.57|2345.07|2347.43|2345.93|2346.31|2344.81|0
1631119500000|2021-09-08 16:45:00|2346.53|2345.03|2345.92|2344.42|2346.53|2345.03|2344.87|2343.37|0
1631119800000|2021-09-08 16:50:00|2345.95|2344.45|2345.52|2344.02|2346.04|2344.54|2345.21|2343.71|0
1631120100000|2021-09-08 16:55:00|2345.48|2343.98|2345.14|2343.64|2345.81|2344.31|2344.96|2343.46|0
1631120400000|2021-09-08 17:00:00|2345.18|2343.68|2345.44|2343.94|2345.7|2344.2|2344.7|2343.2|0
1631120700000|2021-09-08 17:05:00|2345.48|2343.98|2344.63|2343.13|2346.64|2345.14|2344.53|2343.03|0
1631121000000|2021-09-08 17:10:00|2344.66|2343.16|2344.46|2342.96|2344.85|2343.35|2344.2|2342.7|0
1631121300000|2021-09-08 17:15:00|2344.42|2342.92|2345.2|2343.7|2345.2|2343.7|2344.2|2342.7|0
1631121600000|2021-09-08 17:20:00|2345.16|2343.66|2344.83|2343.33|2345.72|2344.22|2344.53|2343.03|0
1631121900000|2021-09-08 17:25:00|2344.79|2343.29|2346.41|2344.91|2346.41|2344.91|2344.79|2343.29|0
1631122200000|2021-09-08 17:30:00|2346.38|2344.88|2345.86|2344.36|2346.94|2345.44|2345.86|2344.36|0
1631122500000|2021-09-08 17:35:00|2345.89|2344.39|2345.67|2344.17|2346.12|2344.62|2345.48|2343.98|0
1631122800000|2021-09-08 17:40:00|2345.71|2344.21|2346.06|2344.56|2346.1|2344.6|2345.71|2344.21|0
1631123100000|2021-09-08 17:45:00|2346.1|2344.6|2345.94|2344.44|2346.23|2344.73|2345.62|2344.12|0
1631123400000|2021-09-08 17:50:00|2345.84|2344.34|2345.54|2344.04|2346.27|2344.77|2345.27|2343.77|0
1631123700000|2021-09-08 17:55:00|2345.58|2344.08|2344.84|2343.34|2345.58|2344.08|2344.8|2343.3|0
1631124000000|2021-09-08 18:00:00|2344.87|2343.37|2346.59|2345.09|2347.67|2346.17|2344.84|2343.34|0
1631124300000|2021-09-08 18:05:00|2346.63|2345.13|2346.16|2344.66|2347.18|2345.68|2345.71|2344.21|0
1631124600000|2021-09-08 18:10:00|2346.2|2344.7|2347.15|2345.65|2347.18|2345.68|2346.07|2344.57|0
1631124900000|2021-09-08 18:15:00|2347.18|2345.68|2345.66|2344.16|2347.31|2345.81|2345.62|2344.12|0
1631125200000|2021-09-08 18:20:00|2345.7|2344.2|2344.92|2343.42|2346.07|2344.57|2344.92|2343.42|0
1631125500000|2021-09-08 18:25:00|2344.96|2343.46|2345.76|2344.26|2345.85|2344.35|2344.77|2343.27|0
1631125800000|2021-09-08 18:30:00|2345.67|2344.17|2345.9|2344.4|2345.94|2344.44|2345.03|2343.53|0
1631126100000|2021-09-08 18:35:00|2345.86|2344.36|2345.64|2344.14|2345.91|2344.41|2345.12|2343.62|0
1631126400000|2021-09-08 18:40:00|2345.68|2344.18|2346.17|2344.67|2346.17|2344.67|2345.01|2343.51|0
1631126700000|2021-09-08 18:45:00|2346.21|2344.71|2345.32|2343.82|2346.4|2344.9|2345.06|2343.56|0
1631127000000|2021-09-08 18:50:00|2345.36|2343.86|2345.58|2344.08|2345.84|2344.34|2345.06|2343.56|0
1631127300000|2021-09-08 18:55:00|2345.62|2344.12|2346.38|2344.88|2346.61|2345.11|2345.58|2344.08|0
1631127600000|2021-09-08 19:00:00|2346.42|2344.92|2346.76|2345.26|2347.02|2345.52|2345.63|2344.13|0
1631127900000|2021-09-08 19:05:00|2346.8|2345.3|2347.25|2345.75|2347.47|2345.97|2346.28|2344.78|0
1631128200000|2021-09-08 19:10:00|2347.34|2345.84|2348.01|2346.51|2348.23|2346.73|2346.99|2345.49|0
1631128500000|2021-09-08 19:15:00|2348.05|2346.55|2347.68|2346.18|2348.31|2346.81|2347.68|2346.18|0
1631128800000|2021-09-08 19:20:00|2347.71|2346.21|2347.05|2345.55|2347.97|2346.47|2347.01|2345.51|0
1631129100000|2021-09-08 19:25:00|2347.01|2345.51|2345.98|2344.48|2347.14|2345.64|2345.98|2344.48|0
1631129400000|2021-09-08 19:30:00|2346.02|2344.52|2346.04|2344.54|2346.49|2344.99|2345.67|2344.17|0
1631129700000|2021-09-08 19:35:00|2346.01|2344.51|2345.67|2344.17|2346.23|2344.73|2345.52|2344.02|0
1631130000000|2021-09-08 19:40:00|2345.71|2344.21|2346.48|2344.98|2346.78|2345.28|2345.33|2343.83|0
1631130300000|2021-09-08 19:45:00|2346.39|2344.89|2345.51|2344.01|2346.82|2345.32|2345.51|2344.01|0
1631130600000|2021-09-08 19:50:00|2345.77|2344.27|2346.97|2345.47|2346.97|2345.47|2345.77|2344.27|0
1631130900000|2021-09-08 19:55:00|2346.86|2345.36|2346.5|2345|2347.26|2345.76|2345.97|2344.47|0
1631131200000|2021-09-08 20:00:00|2346.92|2345.42|2346.16|2344.66|2346.92|2345.42|2345.96|2344.46|0
1631131500000|2021-09-08 20:05:00|2346.18|2344.68|2345.96|2344.46|2346.26|2344.76|2345.85|2344.35|0
1631131800000|2021-09-08 20:10:00|2345.94|2344.44|2346.16|2344.66|2346.26|2344.76|2345.69|2344.19|0
1631132100000|2021-09-08 20:15:00|2346.18|2344.68|2345.98|2344.48|2346.26|2344.76|2345.96|2344.46|0
1631132400000|2021-09-08 20:20:00|2345.99|2344.49|2345.98|2344.48|2346.08|2344.58|2345.98|2344.48|0
1631132700000|2021-09-08 20:25:00|2345.99|2344.49|2346.19|2344.69|2346.19|2344.69|2345.99|2344.49|0
1631133000000|2021-09-08 20:30:00|2346.21|2344.71|2346.09|2344.59|2346.29|2344.79|2346.09|2344.59|0
1631133300000|2021-09-08 20:35:00|2346.07|2344.57|2346.09|2344.59|2346.09|2344.59|2345.99|2344.49|0
1631133600000|2021-09-08 20:40:00|2346.07|2344.57|2346.19|2344.69|2346.19|2344.69|2345.99|2344.49|0
1631133900000|2021-09-08 20:45:00|2346.17|2344.67|2345.99|2344.49|2346.17|2344.67|2345.99|2344.49|0
1631134500000|2021-09-08 20:55:00|2346|2344.5|2346.08|2344.58|2346.14|2344.64|2345.99|2344.49|0
1631134800000|2021-09-08 21:00:00|2346.12|2344.62|2346.04|2344.54|2346.12|2344.62|2345.95|2344.45|0
1631135100000|2021-09-08 21:05:00|2346.08|2344.58|2346.08|2344.58|2346.08|2344.58|2346.08|2344.58|0
1631135400000|2021-09-08 21:10:00|2346.04|2344.54|2345.91|2344.41|2346.04|2344.54|2345.83|2344.33|0
1631135700000|2021-09-08 21:15:00|2345.95|2344.45|2345.95|2344.45|2345.95|2344.45|2345.91|2344.41|0
1631136000000|2021-09-08 21:20:00|2345.91|2344.41|2345.91|2344.41|2345.95|2344.45|2345.91|2344.41|0
1631136300000|2021-09-08 21:25:00|2345.95|2344.45|2345.95|2344.45|2345.95|2344.45|2345.95|2344.45|0
1631136600000|2021-09-08 21:30:00|2345.91|2344.41|2345.91|2344.41|2345.91|2344.41|2345.91|2344.41|0
1631136900000|2021-09-08 21:35:00|2345.95|2344.45|2345.89|2344.39|2345.95|2344.45|2345.89|2344.39|0
1631137200000|2021-09-08 21:40:00|2345.93|2344.43|2345.93|2344.43|2345.93|2344.43|2345.93|2344.43|0
1631137500000|2021-09-08 21:45:00|2345.89|2344.39|2345.89|2344.39|2345.93|2344.43|2345.89|2344.39|0
1631138100000|2021-09-08 21:55:00|2345.85|2344.35|2345.76|2344.26|2345.89|2344.39|2345.76|2344.26|0
1631138400000|2021-09-08 22:00:00|2345.75|2344.25|2345.56|2344.06|2346.22|2344.72|2345.56|2344.06|0
1631138700000|2021-09-08 22:05:00|2345.57|2344.07|2345.56|2344.06|2345.86|2344.36|2345.56|2344.06|0
1631139000000|2021-09-08 22:10:00|2345.57|2344.07|2345.56|2344.06|2345.66|2344.16|2345.45|2343.95|0
1631139300000|2021-09-08 22:15:00|2345.57|2344.07|2345.56|2344.06|2345.76|2344.26|2345.56|2344.06|0
1631139600000|2021-09-08 22:20:00|2345.57|2344.07|2345.56|2344.06|2345.66|2344.16|2345.56|2344.06|0
1631139900000|2021-09-08 22:25:00|2345.61|2344.11|2345.56|2344.06|2345.66|2344.16|2345.35|2343.85|0
1631140200000|2021-09-08 22:30:00|2345.54|2344.04|2344.9|2343.4|2345.54|2344.04|2344.9|2343.4|0
1631140500000|2021-09-08 22:35:00|2344.92|2343.42|2345|2343.5|2345.15|2343.65|2344.9|2343.4|0
1631140800000|2021-09-08 22:40:00|2344.98|2343.48|2345|2343.5|2345.15|2343.65|2344.9|2343.4|0
1631141100000|2021-09-08 22:45:00|2345.02|2343.52|2344.9|2343.4|2345.15|2343.65|2344.9|2343.4|0
1631141400000|2021-09-08 22:50:00|2344.89|2343.39|2344.8|2343.3|2344.9|2343.4|2344.69|2343.19|0
1631141700000|2021-09-08 22:55:00|2344.78|2343.28|2344.8|2343.3|2344.8|2343.3|2344.59|2343.09|0
1631142000000|2021-09-08 23:00:00|2344.78|2343.28|2344.49|2342.99|2344.8|2343.3|2344.39|2342.89|0
1631142300000|2021-09-08 23:05:00|2344.47|2342.97|2344.69|2343.19|2344.69|2343.19|2344.39|2342.89|0
1631142600000|2021-09-08 23:10:00|2344.71|2343.21|2344.69|2343.19|2344.8|2343.3|2344.59|2343.09|0
1631142900000|2021-09-08 23:15:00|2344.71|2343.21|2344.9|2343.4|2345|2343.5|2344.71|2343.21|0
1631143200000|2021-09-08 23:20:00|2344.88|2343.38|2344.9|2343.4|2345|2343.5|2344.8|2343.3|0
1631143500000|2021-09-08 23:25:00|2344.89|2343.39|2344.49|2342.99|2344.89|2343.39|2344.49|2342.99|0
1631143800000|2021-09-08 23:30:00|2344.47|2342.97|2344.39|2342.89|2344.59|2343.09|2344.28|2342.78|0
1631144100000|2021-09-08 23:35:00|2344.38|2342.88|2344.08|2342.58|2344.39|2342.89|2344.08|2342.58|0
1631144400000|2021-09-08 23:40:00|2344.06|2342.56|2344.49|2342.99|2344.49|2342.99|2343.97|2342.47|0
1631144700000|2021-09-08 23:45:00|2344.51|2343.01|2345|2343.5|2345.25|2343.75|2344.51|2343.01|0
1631145000000|2021-09-08 23:50:00|2344.98|2343.48|2344.69|2343.19|2345|2343.5|2344.69|2343.19|0
1631145300000|2021-09-08 23:55:00|2344.71|2343.21|2344.49|2342.99|2344.8|2343.3|2344.28|2342.78|0
1631145600000|2021-09-09 00:00:00|2344.51|2343.01|2344.9|2343.4|2345|2343.5|2344.39|2342.89|0
1631145900000|2021-09-09 00:05:00|2344.89|2343.39|2344.9|2343.4|2345.56|2344.06|2344.8|2343.3|0
1631146200000|2021-09-09 00:10:00|2344.88|2343.38|2344.28|2342.78|2345.25|2343.75|2344.28|2342.78|0
1631146500000|2021-09-09 00:15:00|2344.3|2342.8|2343.08|2341.58|2344.39|2342.89|2342.84|2341.34|0
1631146800000|2021-09-09 00:20:00|2343.07|2341.57|2343.5|2342|2343.74|2342.24|2342.77|2341.27|0
1631147100000|2021-09-09 00:25:00|2343.57|2342.07|2344.21|2342.71|2344.22|2342.72|2343.57|2342.07|0
1631147400000|2021-09-09 00:30:00|2344.2|2342.7|2343.94|2342.44|2344.21|2342.71|2343.47|2341.97|0
1631147700000|2021-09-09 00:35:00|2343.93|2342.43|2343.9|2342.4|2344.17|2342.67|2343.9|2342.4|0
1631148000000|2021-09-09 00:40:00|2343.89|2342.39|2343.39|2341.89|2343.89|2342.39|2343.16|2341.66|0
1631148300000|2021-09-09 00:45:00|2343.32|2341.82|2341.62|2340.12|2343.63|2342.13|2341.46|2339.96|0
1631148600000|2021-09-09 00:50:00|2341.61|2340.11|2340.91|2339.41|2341.93|2340.43|2340.78|2339.28|0
1631148900000|2021-09-09 00:55:00|2340.93|2339.43|2341.4|2339.9|2341.65|2340.15|2340.91|2339.41|0
1631149200000|2021-09-09 01:00:00|2341.41|2339.91|2341.47|2339.97|2341.47|2339.97|2340.43|2338.93|0
1631149500000|2021-09-09 01:05:00|2341.49|2339.99|2342.17|2340.67|2342.43|2340.93|2341.24|2339.74|0
1631149800000|2021-09-09 01:10:00|2342.14|2340.64|2342.71|2341.21|2342.97|2341.47|2341.93|2340.43|0
1631150100000|2021-09-09 01:15:00|2342.72|2341.22|2343.19|2341.69|2343.21|2341.71|2342.35|2340.85|0
1631150400000|2021-09-09 01:20:00|2343.21|2341.71|2342.69|2341.19|2343.67|2342.17|2342.69|2341.19|0
1631150700000|2021-09-09 01:25:00|2342.7|2341.2|2342.78|2341.28|2343.17|2341.67|2342.44|2340.94|0
1631151000000|2021-09-09 01:30:00|2342.82|2341.32|2342.89|2341.39|2343.64|2342.14|2341.66|2340.16|0
1631151300000|2021-09-09 01:35:00|2342.87|2341.37|2341.55|2340.05|2343.38|2341.88|2341.18|2339.68|0
1631151600000|2021-09-09 01:40:00|2341.51|2340.01|2341.23|2339.73|2341.7|2340.2|2340.45|2338.95|0
1631151900000|2021-09-09 01:45:00|2341.27|2339.77|2341.6|2340.1|2341.75|2340.25|2340.74|2339.24|0
1631152200000|2021-09-09 01:50:00|2341.57|2340.07|2342.44|2340.94|2342.71|2341.21|2341.48|2339.98|0
1631152500000|2021-09-09 01:55:00|2342.37|2340.87|2342.66|2341.16|2342.9|2341.4|2341.95|2340.45|0
1631152800000|2021-09-09 02:00:00|2342.65|2341.15|2343.63|2342.13|2343.93|2342.43|2342.41|2340.91|0
1631153100000|2021-09-09 02:05:00|2343.62|2342.12|2343.4|2341.9|2343.64|2342.14|2343.13|2341.63|0
1631153400000|2021-09-09 02:10:00|2343.44|2341.94|2344.15|2342.65|2344.24|2342.74|2343.44|2341.94|0
1631153700000|2021-09-09 02:15:00|2344.19|2342.69|2343.9|2342.4|2344.38|2342.88|2343.89|2342.39|0
1631154000000|2021-09-09 02:20:00|2343.91|2342.41|2343.17|2341.67|2344.14|2342.64|2343.16|2341.66|0
1631154300000|2021-09-09 02:25:00|2343.16|2341.66|2343.42|2341.92|2343.66|2342.16|2342.69|2341.19|0
1631154600000|2021-09-09 02:30:00|2343.45|2341.95|2342.69|2341.19|2343.66|2342.16|2342.68|2341.18|0
1631154900000|2021-09-09 02:35:00|2342.68|2341.18|2343.4|2341.9|2343.42|2341.92|2342.45|2340.95|0
1631155200000|2021-09-09 02:40:00|2343.37|2341.87|2342.66|2341.16|2343.42|2341.92|2342.42|2340.92|0
1631155500000|2021-09-09 02:45:00|2342.65|2341.15|2341.24|2339.74|2342.65|2341.15|2341.24|2339.74|0
1631155800000|2021-09-09 02:50:00|2341.22|2339.72|2340.32|2338.82|2341.24|2339.74|2340.3|2338.8|0
1631156100000|2021-09-09 02:55:00|2340.35|2338.85|2340.33|2338.83|2340.55|2339.05|2340.03|2338.53|0
1631156400000|2021-09-09 03:00:00|2340.29|2338.79|2340.82|2339.32|2340.82|2339.32|2340.18|2338.68|0
1631156700000|2021-09-09 03:05:00|2340.81|2339.31|2341.38|2339.88|2341.52|2340.02|2340.8|2339.3|0
1631157000000|2021-09-09 03:10:00|2341.34|2339.84|2340.53|2339.03|2341.38|2339.88|2340.53|2339.03|0
1631157300000|2021-09-09 03:15:00|2340.51|2339.01|2339.62|2338.12|2340.53|2339.03|2339.53|2338.03|0
1631157600000|2021-09-09 03:20:00|2339.58|2338.08|2338.26|2336.76|2339.79|2338.29|2337.99|2336.49|0
1631157900000|2021-09-09 03:25:00|2338.24|2336.74|2338.73|2337.23|2338.84|2337.34|2337.51|2336.01|0
1631158200000|2021-09-09 03:30:00|2338.74|2337.24|2339.52|2338.02|2339.52|2338.02|2338.52|2337.02|0
1631158500000|2021-09-09 03:35:00|2339.45|2337.95|2339.77|2338.27|2340.02|2338.52|2339.29|2337.79|0
1631158800000|2021-09-09 03:40:00|2339.81|2338.31|2339.77|2338.27|2340.03|2338.53|2339.77|2338.27|0
1631159100000|2021-09-09 03:45:00|2339.76|2338.26|2340.2|2338.7|2340.77|2339.27|2339.76|2338.26|0
1631159400000|2021-09-09 03:50:00|2340.23|2338.73|2340.49|2338.99|2340.89|2339.39|2340.18|2338.68|0
1631159700000|2021-09-09 03:55:00|2340.52|2339.02|2340.38|2338.88|2340.87|2339.37|2340.36|2338.86|0
1631160000000|2021-09-09 04:00:00|2340.36|2338.86|2340.12|2338.62|2340.39|2338.89|2339.87|2338.37|0
1631160300000|2021-09-09 04:05:00|2340.13|2338.63|2340.18|2338.68|2340.6|2339.1|2340.08|2338.58|0
1631160600000|2021-09-09 04:10:00|2340.14|2338.64|2340.66|2339.16|2340.66|2339.16|2339.81|2338.31|0
1631160900000|2021-09-09 04:15:00|2340.63|2339.13|2340.52|2339.02|2340.78|2339.28|2340.28|2338.78|0
1631161200000|2021-09-09 04:20:00|2340.53|2339.03|2339.74|2338.24|2340.53|2339.03|2339.73|2338.23|0
1631161500000|2021-09-09 04:25:00|2339.71|2338.21|2339.87|2338.37|2340.24|2338.74|2339.61|2338.11|0
1631161800000|2021-09-09 04:30:00|2339.9|2338.4|2339.96|2338.46|2340.34|2338.84|2339.75|2338.25|0
1631162100000|2021-09-09 04:35:00|2339.99|2338.49|2339.37|2337.87|2340.09|2338.59|2339.1|2337.6|0
1631162400000|2021-09-09 04:40:00|2339.38|2337.88|2338.42|2336.92|2339.48|2337.98|2338.02|2336.52|0
1631162700000|2021-09-09 04:45:00|2338.45|2336.95|2337.44|2335.94|2338.91|2337.41|2337.21|2335.71|0
1631163000000|2021-09-09 04:50:00|2337.21|2335.71|2337.86|2336.36|2337.97|2336.47|2337.21|2335.71|0
1631163300000|2021-09-09 04:55:00|2337.87|2336.37|2338.59|2337.09|2338.61|2337.11|2337.86|2336.36|0
1631163600000|2021-09-09 05:00:00|2338.58|2337.08|2337.64|2336.14|2338.61|2337.11|2337.17|2335.67|0
1631163900000|2021-09-09 05:05:00|2337.63|2336.13|2337.98|2336.48|2338.35|2336.85|2337.4|2335.9|0
1631164200000|2021-09-09 05:10:00|2337.94|2336.44|2337.4|2335.9|2338.38|2336.88|2337.18|2335.68|0
1631164500000|2021-09-09 05:15:00|2337.47|2335.97|2338.59|2337.09|2338.61|2337.11|2337.4|2335.9|0
1631164800000|2021-09-09 05:20:00|2338.6|2337.1|2337.68|2336.18|2338.6|2337.1|2337.66|2336.16|0
1631165100000|2021-09-09 05:25:00|2337.75|2336.25|2336.36|2334.86|2338.15|2336.65|2336.1|2334.6|0
1631165400000|2021-09-09 05:30:00|2336.35|2334.85|2335.06|2333.56|2336.78|2335.28|2334.83|2333.33|0
1631165700000|2021-09-09 05:35:00|2335.09|2333.59|2335.73|2334.23|2335.73|2334.23|2333.95|2332.45|0
1631166000000|2021-09-09 05:40:00|2335.72|2334.22|2334.58|2333.08|2335.93|2334.43|2334.58|2333.08|0
1631166300000|2021-09-09 05:45:00|2334.65|2333.15|2336.43|2334.93|2336.9|2335.4|2334.37|2332.87|0
1631166600000|2021-09-09 05:50:00|2336.41|2334.91|2335.88|2334.38|2336.67|2335.17|2335.42|2333.92|0
1631166900000|2021-09-09 05:55:00|2335.89|2334.39|2334.59|2333.09|2336.13|2334.63|2334.58|2333.08|0
1631167200000|2021-09-09 06:00:00|2334.52|2333.02|2337.01|2335.51|2337.01|2335.51|2334.35|2332.85|0
1631167500000|2021-09-09 06:05:00|2337|2335.5|2335.33|2333.83|2337.74|2336.24|2334.82|2333.32|0
1631167800000|2021-09-09 06:10:00|2335.4|2333.9|2338.97|2337.47|2339.1|2337.6|2335.08|2333.58|0
1631168100000|2021-09-09 06:15:00|2338.87|2337.37|2339.05|2337.55|2340.05|2338.55|2338.73|2337.23|0
1631168400000|2021-09-09 06:20:00|2339.06|2337.56|2340.21|2338.71|2341.27|2339.77|2339.06|2337.56|0
1631168700000|2021-09-09 06:25:00|2340.12|2338.62|2340.55|2339.05|2340.96|2339.46|2339.98|2338.48|0
1631169000000|2021-09-09 06:30:00|2340.7|2339.2|2335.57|2334.17|2341.19|2339.69|2335.19|2333.79|40
1631169300000|2021-09-09 06:35:00|2335.44|2334.04|2334.82|2333.42|2335.69|2334.29|2334.82|2333.42|33
1631169600000|2021-09-09 06:40:00|2334.69|2333.29|2332.32|2330.92|2334.69|2333.29|2331.07|2329.67|54
1631169900000|2021-09-09 06:45:00|2332.44|2331.04|2332.69|2331.29|2332.94|2331.54|2332.19|2330.79|45
1631170200000|2021-09-09 06:50:00|2332.82|2331.42|2332.19|2330.79|2334.44|2333.04|2332.19|2330.79|43
1631170500000|2021-09-09 06:55:00|2332.24|2330.74|2332.42|2330.92|2333.22|2331.72|2331.83|2330.33|0
1631170800000|2021-09-09 07:00:00|2332.41|2330.91|2329.99|2329.49|2333.74|2333.24|2327.99|2327.49|4821
1631171100000|2021-09-09 07:05:00|2330.24|2329.74|2329.62|2329.12|2331.37|2330.87|2328.37|2327.87|2757
1631171400000|2021-09-09 07:10:00|2329.24|2328.74|2335.62|2335.12|2335.62|2335.12|2328.62|2328.12|3772
1631171700000|2021-09-09 07:15:00|2335.99|2335.49|2339.87|2339.37|2340.49|2339.99|2335.87|2335.37|2539
1631172000000|2021-09-09 07:20:00|2339.74|2339.24|2345.37|2344.87|2345.62|2345.12|2339.74|2339.24|2286
1631172300000|2021-09-09 07:25:00|2345.49|2344.99|2341.62|2341.12|2346.12|2345.62|2341.37|2340.87|2197
1631172600000|2021-09-09 07:30:00|2341.74|2341.24|2342.12|2341.62|2343.62|2343.12|2341.24|2340.74|1638
1631172900000|2021-09-09 07:35:00|2342.24|2341.74|2338.62|2338.12|2343.12|2342.62|2337.74|2337.24|1829
1631173200000|2021-09-09 07:40:00|2338.71|2338.21|2338.21|2337.71|2339.71|2339.21|2336.46|2335.96|1454
1631173500000|2021-09-09 07:45:00|2338.33|2337.83|2341.21|2340.71|2342.21|2341.71|2336.71|2336.21|1129
1631173800000|2021-09-09 07:50:00|2341.46|2340.96|2345.71|2345.21|2346.08|2345.58|2339.71|2339.21|1367
1631174100000|2021-09-09 07:55:00|2345.58|2345.08|2346.21|2345.71|2347.46|2346.96|2345.21|2344.71|1244
1631174400000|2021-09-09 08:00:00|2346.33|2345.83|2348.46|2347.96|2348.71|2348.21|2346.33|2345.83|899
1631174700000|2021-09-09 08:05:00|2348.58|2348.08|2346.96|2346.46|2349.21|2348.71|2345.21|2344.71|881
1631175000000|2021-09-09 08:10:00|2346.83|2346.33|2347.21|2346.71|2347.46|2346.96|2345.46|2344.96|876
1631175300000|2021-09-09 08:15:00|2347.46|2346.96|2349.46|2348.96|2349.46|2348.96|2346.96|2346.46|810
1631175600000|2021-09-09 08:20:00|2349.58|2349.08|2348.96|2348.46|2350.21|2349.71|2347.46|2346.96|690
1631175900000|2021-09-09 08:25:00|2348.71|2348.21|2346.96|2346.46|2348.96|2348.46|2346.58|2346.08|499
1631176200000|2021-09-09 08:30:00|2346.83|2346.33|2348.46|2347.96|2349.46|2348.96|2346.71|2346.21|843
1631176500000|2021-09-09 08:35:00|2348.58|2348.08|2348.96|2348.46|2350.21|2349.71|2348.46|2347.96|1393
1631176800000|2021-09-09 08:40:00|2349.08|2348.58|2347.21|2346.71|2350.46|2349.96|2347.21|2346.71|593
1631177100000|2021-09-09 08:45:00|2347.33|2346.83|2347.46|2346.96|2348.71|2348.21|2346.96|2346.46|968
1631177400000|2021-09-09 08:50:00|2347.58|2347.08|2348.46|2347.96|2348.96|2348.46|2347.46|2346.96|564
1631177700000|2021-09-09 08:55:00|2348.21|2347.71|2346.71|2346.21|2348.46|2347.96|2346.46|2345.96|1286
1631178000000|2021-09-09 09:00:00|2346.96|2346.46|2346.46|2345.96|2346.96|2346.46|2344.58|2344.08|684
1631178300000|2021-09-09 09:05:00|2346.58|2346.08|2344.46|2343.96|2346.96|2346.46|2344.21|2343.71|556
1631178600000|2021-09-09 09:10:00|2344.08|2343.58|2342.71|2342.21|2345.08|2344.58|2342.71|2342.21|641
1631178900000|2021-09-09 09:15:00|2342.46|2341.96|2342.46|2341.96|2343.96|2343.46|2342.46|2341.96|640
1631179200000|2021-09-09 09:20:00|2342.33|2341.83|2345.21|2344.71|2345.46|2344.96|2342.33|2341.83|685
1631179500000|2021-09-09 09:25:00|2345.33|2344.83|2347.96|2347.46|2348.71|2348.21|2345.21|2344.71|1134
1631179800000|2021-09-09 09:30:00|2348.08|2347.58|2349.96|2349.46|2350.46|2349.96|2347.71|2347.21|936
1631180100000|2021-09-09 09:35:00|2349.83|2349.33|2349.58|2349.08|2350.21|2349.71|2348.21|2347.71|648
1631180400000|2021-09-09 09:40:00|2349.46|2348.96|2348.46|2347.96|2350.96|2350.46|2348.21|2347.71|977
1631180700000|2021-09-09 09:45:00|2348.33|2347.83|2348.71|2348.21|2349.46|2348.96|2348.21|2347.71|532
1631181000000|2021-09-09 09:50:00|2348.58|2348.08|2347.21|2346.71|2348.71|2348.21|2346.96|2346.46|583
1631181300000|2021-09-09 09:55:00|2347.08|2346.58|2347.58|2347.08|2348.21|2347.71|2347.08|2346.58|428
1631181600000|2021-09-09 10:00:00|2347.71|2347.21|2348.96|2348.46|2348.96|2348.46|2347.33|2346.83|359
1631181900000|2021-09-09 10:05:00|2348.83|2348.33|2347.96|2347.46|2349.71|2349.21|2347.46|2346.96|342
1631182200000|2021-09-09 10:10:00|2347.83|2347.33|2345.96|2345.46|2348.46|2347.96|2345.96|2345.46|527
1631182500000|2021-09-09 10:15:00|2346.08|2345.58|2346.96|2346.46|2347.21|2346.71|2345.71|2345.21|329
1631182800000|2021-09-09 10:20:00|2346.71|2346.21|2346.71|2346.21|2347.46|2346.96|2346.21|2345.71|359
1631183100000|2021-09-09 10:25:00|2346.83|2346.33|2347.71|2347.21|2347.96|2347.46|2346.83|2346.33|234
1631183400000|2021-09-09 10:30:00|2347.96|2347.46|2346.71|2346.21|2348.71|2348.21|2346.58|2346.08|322
1631183700000|2021-09-09 10:35:00|2346.83|2346.33|2346.46|2345.96|2347.21|2346.71|2345.83|2345.33|329
1631184000000|2021-09-09 10:40:00|2346.33|2345.83|2345.71|2345.21|2346.46|2345.96|2345.71|2345.21|297
1631184300000|2021-09-09 10:45:00|2345.83|2345.33|2345.96|2345.46|2345.96|2345.46|2344.96|2344.46|325
1631184600000|2021-09-09 10:50:00|2346.08|2345.58|2346.21|2345.71|2346.46|2345.96|2345.71|2345.21|257
1631184900000|2021-09-09 10:55:00|2346.33|2345.83|2345.71|2345.21|2346.83|2346.33|2345.46|2344.96|260
1631185200000|2021-09-09 11:00:00|2345.83|2345.33|2346.96|2346.46|2347.21|2346.71|2345.83|2345.33|346
1631185500000|2021-09-09 11:05:00|2347.08|2346.58|2347.96|2347.46|2348.08|2347.58|2346.58|2346.08|458
1631185800000|2021-09-09 11:10:00|2347.83|2347.33|2347.83|2347.33|2348.21|2347.71|2347.46|2346.96|233
1631186100000|2021-09-09 11:15:00|2347.96|2347.46|2347.46|2346.96|2348.71|2348.21|2347.46|2346.96|382
1631186400000|2021-09-09 11:20:00|2347.58|2347.08|2348.21|2347.71|2348.33|2347.83|2347.46|2346.96|280
1631186700000|2021-09-09 11:25:00|2348.33|2347.83|2347.96|2347.46|2348.71|2348.21|2347.46|2346.96|436
1631187000000|2021-09-09 11:30:00|2347.71|2347.21|2346.96|2346.46|2347.83|2347.33|2346.71|2346.21|225
1631187300000|2021-09-09 11:35:00|2347.08|2346.58|2347.33|2346.83|2347.83|2347.33|2346.46|2345.96|486
1631187600000|2021-09-09 11:40:00|2347.21|2346.71|2344.83|2344.33|2347.83|2347.33|2344.83|2344.33|490
1631187900000|2021-09-09 11:45:00|2344.96|2344.46|2350.83|2350.33|2351.71|2351.21|2344.46|2343.96|2507
1631188200000|2021-09-09 11:50:00|2350.96|2350.46|2350.72|2350.22|2352.22|2351.72|2348.97|2348.47|1148
1631188500000|2021-09-09 11:55:00|2350.97|2350.47|2351.47|2350.97|2352.22|2351.72|2350.97|2350.47|996
1631188800000|2021-09-09 12:00:00|2351.59|2351.09|2351.09|2350.59|2351.97|2351.47|2350.09|2349.59|746
1631189100000|2021-09-09 12:05:00|2351.22|2350.72|2350.22|2349.72|2351.97|2351.47|2350.22|2349.72|721
1631189400000|2021-09-09 12:10:00|2349.97|2349.47|2349.97|2349.47|2351.47|2350.97|2349.72|2349.22|877
1631189700000|2021-09-09 12:15:00|2350.09|2349.59|2351.22|2350.72|2351.97|2351.47|2350.09|2349.59|669
1631190000000|2021-09-09 12:20:00|2350.97|2350.47|2349.59|2349.09|2351.72|2351.22|2349.34|2348.84|942
1631190300000|2021-09-09 12:25:00|2349.72|2349.22|2349.72|2349.22|2350.47|2349.97|2349.47|2348.97|400
1631190600000|2021-09-09 12:30:00|2349.97|2349.47|2349.97|2349.47|2351.22|2350.72|2349.47|2348.97|628
1631190900000|2021-09-09 12:35:00|2349.59|2349.09|2350.97|2350.47|2351.72|2351.22|2349.47|2348.97|553
1631191200000|2021-09-09 12:40:00|2351.09|2350.59|2351.59|2351.09|2351.97|2351.47|2350.47|2349.97|660
1631191500000|2021-09-09 12:45:00|2351.47|2350.97|2354.97|2354.47|2355.22|2354.72|2351.34|2350.84|984
1631191800000|2021-09-09 12:50:00|2355.09|2354.59|2356.47|2355.97|2356.72|2356.22|2354.84|2354.34|2012
1631192100000|2021-09-09 12:55:00|2356.59|2356.09|2355.72|2355.22|2356.97|2356.47|2355.47|2354.97|970
1631192400000|2021-09-09 13:00:00|2355.84|2355.34|2355.22|2354.72|2356.34|2355.84|2354.97|2354.47|622
1631192700000|2021-09-09 13:05:00|2355.34|2354.84|2354.72|2354.22|2355.97|2355.47|2354.22|2353.72|1060
1631193000000|2021-09-09 13:10:00|2354.59|2354.09|2355.22|2354.72|2355.47|2354.97|2353.72|2353.22|790
1631193300000|2021-09-09 13:15:00|2355.34|2354.84|2355.97|2355.47|2356.47|2355.97|2355.22|2354.72|739
1631193600000|2021-09-09 13:20:00|2356.09|2355.59|2353.22|2352.72|2356.22|2355.72|2353.22|2352.72|821
1631193900000|2021-09-09 13:25:00|2352.97|2352.47|2352.09|2351.59|2352.97|2352.47|2352.09|2351.59|575
1631194200000|2021-09-09 13:30:00|2351.97|2351.47|2356.34|2355.84|2356.47|2355.97|2351.47|2350.97|1274
1631194500000|2021-09-09 13:35:00|2356.47|2355.97|2358.72|2358.22|2358.97|2358.47|2356.22|2355.72|1111
1631194800000|2021-09-09 13:40:00|2358.59|2358.09|2359.22|2358.72|2359.97|2359.47|2358.34|2357.84|1103
1631195100000|2021-09-09 13:45:00|2359.34|2358.84|2358.22|2357.72|2360.59|2360.09|2357.47|2356.97|1280
1631195400000|2021-09-09 13:50:00|2358.34|2357.84|2360.97|2360.47|2361.47|2360.97|2358.22|2357.72|1198
1631195700000|2021-09-09 13:55:00|2360.84|2360.34|2360.47|2359.97|2360.97|2360.47|2359.22|2358.72|1385
1631196000000|2021-09-09 14:00:00|2360.72|2360.22|2364.47|2363.97|2364.97|2364.47|2359.97|2359.47|2101
1631196300000|2021-09-09 14:05:00|2364.22|2363.72|2364.22|2363.72|2365.72|2365.22|2364.22|2363.72|1466
1631196600000|2021-09-09 14:10:00|2364.14|2363.64|2365.64|2365.14|2365.89|2365.39|2363.76|2363.26|1081
1631196900000|2021-09-09 14:15:00|2365.76|2365.26|2364.64|2364.14|2366.39|2365.89|2364.64|2364.14|888
1631197200000|2021-09-09 14:20:00|2364.76|2364.26|2365.01|2364.51|2365.76|2365.26|2364.76|2364.26|633
1631197500000|2021-09-09 14:25:00|2365.14|2364.64|2366.39|2365.89|2367.01|2366.51|2364.89|2364.39|1172
1631197800000|2021-09-09 14:30:00|2366.51|2366.01|2367.14|2366.64|2368.14|2367.64|2366.39|2365.89|1117
1631198100000|2021-09-09 14:35:00|2367.01|2366.51|2366.89|2366.39|2367.89|2367.39|2366.64|2366.14|889
1631198400000|2021-09-09 14:40:00|2367.01|2366.51|2366.64|2366.14|2367.01|2366.51|2366.39|2365.89|654
1631198700000|2021-09-09 14:45:00|2366.89|2366.39|2365.01|2364.51|2367.39|2366.89|2364.89|2364.39|756
1631199000000|2021-09-09 14:50:00|2364.89|2364.39|2365.64|2365.14|2365.64|2365.14|2364.89|2364.39|672
1631199300000|2021-09-09 14:55:00|2365.76|2365.26|2365.39|2364.89|2366.39|2365.89|2364.14|2363.64|1052
1631199600000|2021-09-09 15:00:00|2365.14|2364.64|2363.39|2362.89|2365.39|2364.89|2363.14|2362.64|987
1631199900000|2021-09-09 15:05:00|2363.26|2362.76|2363.64|2363.14|2363.89|2363.39|2363.14|2362.64|754
1631200200000|2021-09-09 15:10:00|2363.89|2363.39|2361.89|2361.39|2363.89|2363.39|2361.89|2361.39|865
1631200500000|2021-09-09 15:15:00|2361.76|2361.26|2360.14|2359.64|2361.76|2361.26|2360.14|2359.64|1311
1631200800000|2021-09-09 15:20:00|2360.01|2359.51|2354.2|2352.7|2360.01|2359.51|2353.39|2352.7|4085
1631201100000|2021-09-09 15:25:00|2354.16|2352.66|2353.48|2351.98|2354.93|2353.43|2353.07|2351.57|581
1631201400000|2021-09-09 15:30:00|2353.52|2352.02|2355.59|2354.19|2355.96|2354.56|2353.09|2351.69|419
1631201700000|2021-09-09 15:35:00|2355.46|2354.06|2355.71|2354.31|2355.96|2354.56|2353.96|2352.56|99
1631202000000|2021-09-09 15:40:00|2355.21|2353.81|2356.34|2354.94|2356.34|2354.94|2354.59|2353.19|23
1631202300000|2021-09-09 15:45:00|2356.59|2355.19|2356.96|2355.56|2357.59|2356.19|2356.21|2354.81|32
1631202600000|2021-09-09 15:50:00|2356.84|2355.44|2355.84|2354.44|2356.84|2355.44|2355.84|2354.44|4
1631202900000|2021-09-09 15:55:00|2354.71|2353.31|2356.32|2354.82|2356.46|2355.06|2354.71|2353.31|19
1631203200000|2021-09-09 16:00:00|2356.36|2354.86|2354.17|2352.67|2356.37|2354.87|2354.13|2352.63|0
1631203500000|2021-09-09 16:05:00|2353.98|2352.48|2355.29|2353.79|2355.31|2353.81|2353.98|2352.48|0
1631203800000|2021-09-09 16:10:00|2355.25|2353.75|2355.11|2353.61|2355.29|2353.79|2354.29|2352.79|0
1631204100000|2021-09-09 16:15:00|2355.07|2353.57|2354.62|2353.12|2355.07|2353.57|2353.05|2351.55|0
1631204400000|2021-09-09 16:20:00|2354.66|2353.16|2354.21|2352.71|2354.92|2353.42|2354.17|2352.67|0
1631204700000|2021-09-09 16:25:00|2354.25|2352.75|2354.03|2352.53|2354.96|2353.46|2353.77|2352.27|0
1631205000000|2021-09-09 16:30:00|2353.99|2352.49|2354.72|2353.22|2354.86|2353.36|2352.54|2351.04|0
1631205300000|2021-09-09 16:35:00|2354.9|2353.4|2355.5|2354|2355.73|2354.23|2354.9|2353.4|0
1631205600000|2021-09-09 16:40:00|2355.46|2353.96|2355.84|2354.34|2355.84|2354.34|2355.13|2353.63|0
1631205900000|2021-09-09 16:45:00|2355.88|2354.38|2355.61|2354.11|2355.88|2354.38|2355.32|2353.82|0
1631206200000|2021-09-09 16:50:00|2355.65|2354.15|2354.61|2353.11|2355.65|2354.15|2354.42|2352.92|0
1631206500000|2021-09-09 16:55:00|2354.64|2353.14|2353.35|2351.85|2354.64|2353.14|2353.32|2351.82|0
1631206800000|2021-09-09 17:00:00|2353.39|2351.89|2354.66|2353.16|2354.66|2353.16|2353.35|2351.85|0
1631207100000|2021-09-09 17:05:00|2354.7|2353.2|2353.84|2352.34|2354.81|2353.31|2353.84|2352.34|0
1631207400000|2021-09-09 17:10:00|2353.87|2352.37|2354.71|2353.21|2354.71|2353.21|2353.8|2352.3|0
1631207700000|2021-09-09 17:15:00|2354.69|2353.19|2352.84|2351.34|2355|2353.5|2352.8|2351.3|0
1631208000000|2021-09-09 17:20:00|2352.88|2351.38|2348.35|2346.85|2352.88|2351.38|2347.65|2346.15|0
1631208300000|2021-09-09 17:25:00|2348.33|2346.83|2348.05|2346.55|2348.42|2346.92|2346.48|2344.98|0
1631208600000|2021-09-09 17:30:00|2347.95|2346.45|2347.33|2345.83|2347.95|2346.45|2345.38|2343.88|0
1631208900000|2021-09-09 17:35:00|2347.24|2345.74|2344.99|2343.49|2347.74|2346.24|2344.73|2343.23|0
1631209200000|2021-09-09 17:40:00|2345.02|2343.52|2346.07|2344.57|2347.23|2345.73|2344.73|2343.23|0
1631209500000|2021-09-09 17:45:00|2346.11|2344.61|2347.23|2345.73|2347.23|2345.73|2345.81|2344.31|0
1631209800000|2021-09-09 17:50:00|2347.32|2345.82|2347.2|2345.7|2347.65|2346.15|2346.33|2344.83|0
1631210100000|2021-09-09 17:55:00|2347.3|2345.8|2346.58|2345.08|2348|2346.5|2346.32|2344.82|0
1631210400000|2021-09-09 18:00:00|2346.43|2344.93|2344.06|2342.56|2347.14|2345.64|2343.93|2342.43|0
1631210700000|2021-09-09 18:05:00|2344.1|2342.6|2347.21|2345.71|2347.25|2345.75|2344.1|2342.6|0
1631211000000|2021-09-09 18:10:00|2347.17|2345.67|2347.57|2346.07|2347.57|2346.07|2346.65|2345.15|0
1631211300000|2021-09-09 18:15:00|2347.55|2346.05|2346.71|2345.21|2347.57|2346.07|2346.71|2345.21|0
1631211600000|2021-09-09 18:20:00|2346.74|2345.24|2346.8|2345.3|2347.64|2346.14|2345.91|2344.41|0
1631211900000|2021-09-09 18:25:00|2346.84|2345.34|2346.78|2345.28|2347.62|2346.12|2346.73|2345.23|0
1631212200000|2021-09-09 18:30:00|2346.75|2345.25|2346.37|2344.87|2347.01|2345.51|2345.89|2344.39|0
1631212500000|2021-09-09 18:35:00|2346.41|2344.91|2345.56|2344.06|2346.93|2345.43|2345.52|2344.02|0
1631212800000|2021-09-09 18:40:00|2345.6|2344.1|2345.64|2344.14|2346.12|2344.62|2344.91|2343.41|0
1631213100000|2021-09-09 18:45:00|2345.67|2344.17|2347.72|2346.22|2347.76|2346.26|2345.6|2344.1|0
1631213400000|2021-09-09 18:50:00|2347.76|2346.26|2348.19|2346.69|2348.28|2346.78|2347.31|2345.81|0
1631213700000|2021-09-09 18:55:00|2348.23|2346.73|2348.33|2346.83|2348.86|2347.36|2347.92|2346.42|0
1631214000000|2021-09-09 19:00:00|2348.3|2346.8|2348.3|2346.8|2348.97|2347.47|2348.26|2346.76|0
1631214300000|2021-09-09 19:05:00|2348.26|2346.76|2347.85|2346.35|2349.01|2347.51|2347.74|2346.24|0
1631214600000|2021-09-09 19:10:00|2347.81|2346.31|2347.63|2346.13|2349.23|2347.73|2347.63|2346.13|0
1631214900000|2021-09-09 19:15:00|2347.66|2346.16|2346.84|2345.34|2347.93|2346.43|2346.62|2345.12|0
1631215200000|2021-09-09 19:20:00|2346.75|2345.25|2348.05|2346.55|2348.05|2346.55|2346.75|2345.25|0
1631215500000|2021-09-09 19:25:00|2348.01|2346.51|2347.51|2346.01|2348.14|2346.64|2347.51|2346.01|0
1631215800000|2021-09-09 19:30:00|2347.47|2345.97|2347.62|2346.12|2348.4|2346.9|2346.84|2345.34|0
1631216100000|2021-09-09 19:35:00|2347.66|2346.16|2349.04|2347.54|2349.38|2347.88|2347.06|2345.56|0
1631216400000|2021-09-09 19:40:00|2348.85|2347.35|2349.91|2348.41|2350.52|2349.02|2348.7|2347.2|0
1631216700000|2021-09-09 19:45:00|2349.87|2348.37|2347.58|2346.08|2349.98|2348.48|2347.58|2346.08|0
1631217000000|2021-09-09 19:50:00|2347.56|2346.06|2346.23|2344.73|2347.91|2346.41|2346.04|2344.54|0
1631217300000|2021-09-09 19:55:00|2346.27|2344.77|2346.65|2345.15|2347.7|2346.2|2346.01|2344.51|0
1631217600000|2021-09-09 20:00:00|2346.66|2345.16|2346.46|2344.96|2347.98|2346.48|2346.46|2344.96|0
1631217900000|2021-09-09 20:05:00|2346.44|2344.94|2344.44|2342.94|2346.46|2344.96|2344.13|2342.63|0
1631218200000|2021-09-09 20:10:00|2344.46|2342.96|2344.79|2343.29|2345.1|2343.6|2344.46|2342.96|0
1631218500000|2021-09-09 20:15:00|2344.77|2343.27|2345|2343.5|2345|2343.5|2344.34|2342.84|0
1631218800000|2021-09-09 20:20:00|2345.02|2343.52|2344.25|2342.75|2345.1|2343.6|2344.24|2342.74|0
1631219100000|2021-09-09 20:25:00|2344.26|2342.76|2344.45|2342.95|2344.7|2343.2|2344.25|2342.75|0
1631219400000|2021-09-09 20:30:00|2344.43|2342.93|2344.28|2342.78|2344.64|2343.14|2344.02|2342.52|0
1631219700000|2021-09-09 20:35:00|2344.3|2342.8|2343.87|2342.37|2344.38|2342.88|2343.77|2342.27|0
1631220000000|2021-09-09 20:40:00|2343.85|2342.35|2343.64|2342.14|2343.85|2342.35|2343.09|2341.59|0
1631220300000|2021-09-09 20:45:00|2343.62|2342.12|2344.27|2342.77|2344.27|2342.77|2343.5|2342|0
1631220600000|2021-09-09 20:50:00|2344.29|2342.79|2344.27|2342.77|2344.48|2342.98|2344.17|2342.67|0
1631220900000|2021-09-09 20:55:00|2344.23|2342.73|2344.71|2343.21|2344.73|2343.23|2343.86|2342.36|0
1631221200000|2021-09-09 21:00:00|2344.67|2343.17|2344.81|2343.31|2344.94|2343.44|2344.6|2343.1|0
1631221500000|2021-09-09 21:05:00|2344.77|2343.27|2344.65|2343.15|2344.77|2343.27|2344.48|2342.98|0
1631221800000|2021-09-09 21:10:00|2344.69|2343.19|2344.69|2343.19|2344.69|2343.19|2344.69|2343.19|0
1631222400000|2021-09-09 21:20:00|2344.61|2343.11|2344.9|2343.4|2344.9|2343.4|2344.48|2342.98|0
1631222700000|2021-09-09 21:25:00|2344.95|2343.45|2345.28|2343.78|2345.28|2343.78|2344.95|2343.45|0
1631223000000|2021-09-09 21:30:00|2345.33|2343.83|2345.29|2343.79|2345.33|2343.83|2345.28|2343.78|0
1631223300000|2021-09-09 21:35:00|2345.34|2343.84|2345.72|2344.22|2345.72|2344.22|2345.34|2343.84|0
1631223600000|2021-09-09 21:40:00|2345.59|2344.09|2346.48|2344.98|2346.52|2345.02|2345.51|2344.01|0
1631223900000|2021-09-09 21:45:00|2346.39|2344.89|2346.43|2344.93|2346.48|2344.98|2346.35|2344.85|0
1631224200000|2021-09-09 21:50:00|2346.48|2344.98|2346.39|2344.89|2346.48|2344.98|2346.35|2344.85|0
1631224500000|2021-09-09 21:55:00|2346.35|2344.85|2346.4|2344.9|2346.4|2344.9|2346.23|2344.73|0
1631224800000|2021-09-09 22:00:00|2346.48|2344.98|2346.02|2344.52|2346.64|2345.14|2345.81|2344.31|0
1631225100000|2021-09-09 22:05:00|2346.03|2344.53|2345.64|2344.14|2346.07|2344.57|2345.43|2343.93|0
1631225400000|2021-09-09 22:10:00|2345.65|2344.15|2346.11|2344.61|2346.32|2344.82|2345.64|2344.14|0
1631225700000|2021-09-09 22:15:00|2346.13|2344.63|2346.63|2345.13|2346.68|2345.18|2346.01|2344.51|0
1631226000000|2021-09-09 22:20:00|2346.68|2345.18|2346.21|2344.71|2347.04|2345.54|2346.21|2344.71|0
1631226300000|2021-09-09 22:25:00|2346.2|2344.7|2345.55|2344.05|2346.2|2344.7|2345.45|2343.95|0
1631226600000|2021-09-09 22:30:00|2345.57|2344.07|2345.35|2343.85|2345.66|2344.16|2345.25|2343.75|0
1631226900000|2021-09-09 22:35:00|2345.37|2343.87|2345.97|2344.47|2345.97|2344.47|2345.37|2343.87|0
1631227200000|2021-09-09 22:40:00|2345.98|2344.48|2345.66|2344.16|2346.07|2344.57|2345.55|2344.05|0
1631227500000|2021-09-09 22:45:00|2345.67|2344.17|2346.07|2344.57|2346.63|2345.13|2345.67|2344.17|0
1631227800000|2021-09-09 22:50:00|2346.09|2344.59|2346.52|2345.02|2346.52|2345.02|2346.09|2344.59|0
1631228100000|2021-09-09 22:55:00|2346.47|2344.97|2346.52|2345.02|2346.63|2345.13|2346.21|2344.71|0
1631228400000|2021-09-09 23:00:00|2346.53|2345.03|2345.99|2344.49|2346.54|2345.04|2345.37|2343.87|0
1631228700000|2021-09-09 23:05:00|2346|2344.5|2345.37|2343.87|2346.09|2344.59|2345.32|2343.82|0
1631229000000|2021-09-09 23:10:00|2345.39|2343.89|2345.88|2344.38|2345.99|2344.49|2345.39|2343.89|0
1631229300000|2021-09-09 23:15:00|2345.86|2344.36|2345.78|2344.28|2345.88|2344.38|2345.68|2344.18|0
1631229600000|2021-09-09 23:20:00|2345.8|2344.3|2346.09|2344.59|2346.14|2344.64|2345.8|2344.3|0
1631229900000|2021-09-09 23:25:00|2346.1|2344.6|2346.23|2344.73|2346.29|2344.79|2345.88|2344.38|0
1631230200000|2021-09-09 23:30:00|2346.24|2344.74|2346.54|2345.04|2346.75|2345.25|2346.14|2344.64|0
1631230500000|2021-09-09 23:35:00|2346.53|2345.03|2345.88|2344.38|2346.54|2345.04|2345.88|2344.38|0
1631230800000|2021-09-09 23:40:00|2345.87|2344.37|2346.34|2344.84|2346.34|2344.84|2345.83|2344.33|0
1631231100000|2021-09-09 23:45:00|2346.36|2344.86|2346.14|2344.64|2346.95|2345.45|2346.09|2344.59|0
1631231400000|2021-09-09 23:50:00|2346.15|2344.65|2346.23|2344.73|2346.54|2345.04|2346.04|2344.54|0
1631231700000|2021-09-09 23:55:00|2346.22|2344.72|2346.23|2344.73|2346.95|2345.45|2346.09|2344.59|0
1631232000000|2021-09-10 00:00:00|2346.25|2344.75|2347.16|2345.66|2347.21|2345.71|2346.09|2344.59|0
1631232300000|2021-09-10 00:05:00|2347.17|2345.67|2347.92|2346.42|2348.23|2346.73|2347.16|2345.66|0
1631232600000|2021-09-10 00:10:00|2347.94|2346.44|2347.61|2346.11|2348.23|2346.73|2347.51|2346.01|0
1631232900000|2021-09-10 00:15:00|2347.62|2346.12|2349.38|2347.88|2349.89|2348.39|2347.62|2346.12|0
1631233200000|2021-09-10 00:20:00|2349.39|2347.89|2348.94|2347.44|2349.62|2348.12|2348.42|2346.92|0
1631233500000|2021-09-10 00:25:00|2348.87|2347.37|2348.73|2347.23|2348.96|2347.46|2347.99|2346.49|0
1631233800000|2021-09-10 00:30:00|2348.72|2347.22|2347.75|2346.25|2348.97|2347.47|2347.52|2346.02|0
1631234100000|2021-09-10 00:35:00|2347.68|2346.18|2346.98|2345.48|2347.77|2346.27|2346.78|2345.28|0
1631234400000|2021-09-10 00:40:00|2346.99|2345.49|2347.03|2345.53|2347.96|2346.46|2346.98|2345.48|0
1631234700000|2021-09-10 00:45:00|2347.02|2345.52|2347.5|2346|2347.76|2346.26|2347|2345.5|0
1631235000000|2021-09-10 00:50:00|2347.54|2346.04|2347.73|2346.23|2347.99|2346.49|2347.49|2345.99|0
1631235300000|2021-09-10 00:55:00|2347.66|2346.16|2347.29|2345.79|2347.99|2346.49|2347.03|2345.53|0
1631235600000|2021-09-10 01:00:00|2347.27|2345.77|2346.33|2344.83|2347.28|2345.78|2346.19|2344.69|0
1631235900000|2021-09-10 01:05:00|2346.32|2344.82|2346.05|2344.55|2346.33|2344.83|2345.56|2344.06|0
1631236200000|2021-09-10 01:10:00|2346.01|2344.51|2345.55|2344.05|2346.05|2344.55|2345.29|2343.79|0
1631236500000|2021-09-10 01:15:00|2345.53|2344.03|2345.51|2344.01|2345.78|2344.28|2344.34|2342.84|0
1631236800000|2021-09-10 01:20:00|2345.54|2344.04|2345.35|2343.85|2345.97|2344.47|2345.11|2343.61|0
1631237100000|2021-09-10 01:25:00|2345.39|2343.89|2346.96|2345.46|2346.96|2345.46|2345.35|2343.85|0
1631237400000|2021-09-10 01:30:00|2346.93|2345.43|2347.42|2345.92|2347.65|2346.15|2346.24|2344.74|0
1631237700000|2021-09-10 01:35:00|2347.39|2345.89|2348.9|2347.4|2348.9|2347.4|2347.16|2345.66|0
1631238000000|2021-09-10 01:40:00|2348.92|2347.42|2348.96|2347.46|2350.28|2348.78|2348.92|2347.42|0
1631238300000|2021-09-10 01:45:00|2349.03|2347.53|2349.44|2347.94|2349.68|2348.18|2348.72|2347.22|0
1631238600000|2021-09-10 01:50:00|2349.43|2347.93|2352.51|2351.01|2352.51|2351.01|2349.43|2347.93|0
1631238900000|2021-09-10 01:55:00|2352.48|2350.98|2351.8|2350.3|2352.77|2351.27|2351.32|2349.82|0
1631239200000|2021-09-10 02:00:00|2351.79|2350.29|2352.16|2350.66|2353|2351.5|2351.79|2350.29|0
1631239500000|2021-09-10 02:05:00|2352.19|2350.69|2352.27|2350.77|2352.77|2351.27|2352.03|2350.53|0
1631239800000|2021-09-10 02:10:00|2352.31|2350.81|2352.41|2350.91|2352.65|2351.15|2351.89|2350.39|0
1631240100000|2021-09-10 02:15:00|2352.44|2350.94|2353.14|2351.64|2353.36|2351.86|2352.39|2350.89|0
1631240400000|2021-09-10 02:20:00|2353.17|2351.67|2353.67|2352.17|2353.67|2352.17|2352.65|2351.15|0
1631240700000|2021-09-10 02:25:00|2353.7|2352.2|2353.64|2352.14|2353.9|2352.4|2353.42|2351.92|0
1631241000000|2021-09-10 02:30:00|2353.62|2352.12|2354.33|2352.83|2354.48|2352.98|2353.49|2351.99|0
1631241300000|2021-09-10 02:35:00|2354.32|2352.82|2354.65|2353.15|2355.43|2353.93|2354.32|2352.82|0
1631241600000|2021-09-10 02:40:00|2354.64|2353.14|2354.63|2353.13|2355.14|2353.64|2354.4|2352.9|0
1631241900000|2021-09-10 02:45:00|2354.61|2353.11|2353.96|2352.46|2354.87|2353.37|2353.96|2352.46|0
1631242200000|2021-09-10 02:50:00|2353.92|2352.42|2353.96|2352.46|2354.18|2352.68|2353.71|2352.21|0
1631242500000|2021-09-10 02:55:00|2353.94|2352.44|2355.67|2354.17|2355.68|2354.18|2353.94|2352.44|0
1631242800000|2021-09-10 03:00:00|2355.68|2354.18|2356.12|2354.62|2356.45|2354.95|2355.68|2354.18|0
1631243100000|2021-09-10 03:05:00|2356.13|2354.63|2355.4|2353.9|2356.46|2354.96|2355.4|2353.9|0
1631243400000|2021-09-10 03:10:00|2355.33|2353.83|2356.26|2354.76|2356.26|2354.76|2355.18|2353.68|0
1631243700000|2021-09-10 03:15:00|2356.27|2354.77|2356.13|2354.63|2356.74|2355.24|2356.02|2354.52|0
1631244000000|2021-09-10 03:20:00|2356.09|2354.59|2355.77|2354.27|2356.26|2354.76|2355.76|2354.26|0
1631244300000|2021-09-10 03:25:00|2355.79|2354.29|2356.06|2354.56|2356.3|2354.8|2355.77|2354.27|0
1631244600000|2021-09-10 03:30:00|2356.04|2354.54|2356.29|2354.79|2356.38|2354.88|2356.04|2354.54|0
1631244900000|2021-09-10 03:35:00|2356.3|2354.8|2356.29|2354.79|2356.54|2355.04|2356.29|2354.79|0
1631245200000|2021-09-10 03:40:00|2356.22|2354.72|2356.06|2354.56|2356.3|2354.8|2356.04|2354.54|0
1631245500000|2021-09-10 03:45:00|2356.04|2354.54|2355.83|2354.33|2356.3|2354.8|2355.83|2354.33|0
1631245800000|2021-09-10 03:50:00|2355.84|2354.34|2355.83|2354.33|2356.07|2354.57|2355.83|2354.33|0
1631246100000|2021-09-10 03:55:00|2355.84|2354.34|2355.82|2354.32|2356.31|2354.81|2355.57|2354.07|0
1631246400000|2021-09-10 04:00:00|2355.86|2354.36|2355.78|2354.28|2356.05|2354.55|2355.65|2354.15|0
1631246700000|2021-09-10 04:05:00|2355.79|2354.29|2356.05|2354.55|2356.05|2354.55|2355.79|2354.29|0
1631247000000|2021-09-10 04:10:00|2356.04|2354.54|2355.66|2354.16|2356.05|2354.55|2355.58|2354.08|0
1631247300000|2021-09-10 04:15:00|2355.7|2354.2|2356.06|2354.56|2356.06|2354.56|2355.7|2354.2|0
1631247600000|2021-09-10 04:20:00|2356.13|2354.63|2356.19|2354.69|2356.76|2355.26|2356.06|2354.56|0
1631247900000|2021-09-10 04:25:00|2356.21|2354.71|2355.98|2354.48|2356.32|2354.82|2355.72|2354.22|0
1631248200000|2021-09-10 04:30:00|2355.96|2354.46|2357.17|2355.67|2357.2|2355.7|2355.96|2354.46|0
1631248500000|2021-09-10 04:35:00|2357.18|2355.68|2359.76|2358.26|2360.34|2358.84|2357.18|2355.68|0
1631248800000|2021-09-10 04:40:00|2359.77|2358.27|2359.04|2357.54|2360.48|2358.98|2359.03|2357.53|0
1631249100000|2021-09-10 04:45:00|2359.11|2357.61|2359.96|2358.46|2360.54|2359.04|2359.11|2357.61|0
1631249400000|2021-09-10 04:50:00|2359.94|2358.44|2360.4|2358.9|2360.41|2358.91|2359.71|2358.21|0
1631249700000|2021-09-10 04:55:00|2360.33|2358.83|2359.7|2358.2|2360.33|2358.83|2359.7|2358.2|0
1631250000000|2021-09-10 05:00:00|2359.77|2358.27|2360.23|2358.73|2360.82|2359.32|2359.77|2358.27|0
1631250300000|2021-09-10 05:05:00|2360.24|2358.74|2359.44|2357.94|2360.35|2358.85|2359.2|2357.7|0
1631250600000|2021-09-10 05:10:00|2359.45|2357.95|2360.33|2358.83|2360.58|2359.08|2359.45|2357.95|0
1631250900000|2021-09-10 05:15:00|2360.34|2358.84|2359.25|2357.75|2360.57|2359.07|2359.01|2357.51|0
1631251200000|2021-09-10 05:20:00|2359.26|2357.76|2360.01|2358.51|2360.02|2358.52|2359.25|2357.75|0
1631251500000|2021-09-10 05:25:00|2360.02|2358.52|2360.49|2358.99|2360.75|2359.25|2360.01|2358.51|0
1631251800000|2021-09-10 05:30:00|2360.5|2359|2360.74|2359.24|2360.74|2359.24|2360.48|2358.98|0
1631252100000|2021-09-10 05:35:00|2360.75|2359.25|2360.98|2359.48|2361.02|2359.52|2359.9|2358.4|0
1631252400000|2021-09-10 05:40:00|2360.97|2359.47|2360.39|2358.89|2361.2|2359.7|2360.27|2358.77|0
1631252700000|2021-09-10 05:45:00|2360.35|2358.85|2359.97|2358.47|2360.37|2358.87|2359.47|2357.97|0
1631253000000|2021-09-10 05:50:00|2359.96|2358.46|2359.92|2358.42|2360.14|2358.64|2359.67|2358.17|0
1631253300000|2021-09-10 05:55:00|2359.91|2358.41|2359.49|2357.99|2359.95|2358.45|2359.49|2357.99|0
1631253600000|2021-09-10 06:00:00|2359.51|2358.01|2358.77|2357.27|2359.99|2358.49|2358.25|2356.75|0
1631253900000|2021-09-10 06:05:00|2358.73|2357.23|2357.81|2356.31|2358.77|2357.27|2357.71|2356.21|0
1631254200000|2021-09-10 06:10:00|2357.77|2356.27|2358.39|2356.89|2358.64|2357.14|2357.67|2356.17|0
1631254500000|2021-09-10 06:15:00|2358.42|2356.92|2359.34|2357.84|2360.08|2358.58|2358.36|2356.86|0
1631254800000|2021-09-10 06:20:00|2359.33|2357.83|2358.09|2356.59|2359.34|2357.84|2357.61|2356.11|0
1631255100000|2021-09-10 06:25:00|2358.02|2356.52|2358.37|2356.87|2358.62|2357.12|2357.62|2356.12|0
1631255400000|2021-09-10 06:30:00|2358.39|2356.89|2357.65|2356.15|2358.86|2357.36|2357.65|2356.15|0
1631255700000|2021-09-10 06:35:00|2357.67|2356.17|2356.89|2355.39|2358.15|2356.65|2356.65|2355.15|0
1631256000000|2021-09-10 06:40:00|2356.88|2355.38|2355.88|2354.38|2356.91|2355.41|2355.52|2354.02|0
1631256300000|2021-09-10 06:45:00|2355.89|2354.39|2354.84|2353.44|2355.9|2354.4|2353.46|2352.06|5
1631256600000|2021-09-10 06:50:00|2354.96|2353.56|2355.71|2354.31|2355.96|2354.56|2354.59|2353.19|38
1631256900000|2021-09-10 06:55:00|2355.65|2354.15|2358.41|2356.91|2358.42|2356.92|2355.65|2354.15|0
1631257200000|2021-09-10 07:00:00|2358.13|2356.63|2359.76|2359.26|2362.89|2362.39|2354.01|2353.51|2696
1631257500000|2021-09-10 07:05:00|2359.64|2359.14|2355.51|2355.01|2360.64|2360.14|2355.51|2355.01|2115
1631257800000|2021-09-10 07:10:00|2355.64|2355.14|2357.89|2357.39|2359.39|2358.89|2355.64|2355.14|2042
1631258100000|2021-09-10 07:15:00|2357.76|2357.26|2355.14|2354.64|2357.89|2357.39|2355.14|2354.64|1291
1631258400000|2021-09-10 07:20:00|2355.26|2354.76|2356.89|2356.39|2357.89|2357.39|2354.01|2353.51|1418
1631258700000|2021-09-10 07:25:00|2356.76|2356.26|2355.39|2354.89|2357.39|2356.89|2354.64|2354.14|890
1631259000000|2021-09-10 07:30:00|2355.64|2355.14|2353.39|2352.89|2356.89|2356.39|2353.01|2352.51|775
1631259300000|2021-09-10 07:35:00|2353.26|2352.76|2351.14|2350.64|2353.39|2352.89|2350.01|2349.51|1121
1631259600000|2021-09-10 07:40:00|2351.01|2350.51|2353.14|2352.64|2353.39|2352.89|2349.89|2349.39|1129
1631259900000|2021-09-10 07:45:00|2353.39|2352.89|2353.89|2353.39|2354.64|2354.14|2353.01|2352.51|784
1631260200000|2021-09-10 07:50:00|2353.76|2353.26|2353.64|2353.14|2353.89|2353.39|2352.64|2352.14|740
1631260500000|2021-09-10 07:55:00|2353.51|2353.01|2354.39|2353.89|2355.64|2355.14|2353.51|2353.01|875
1631260800000|2021-09-10 08:00:00|2354.51|2354.01|2353.26|2352.76|2354.89|2354.39|2352.64|2352.14|690
1631261100000|2021-09-10 08:05:00|2353.39|2352.89|2354.39|2353.89|2355.14|2354.64|2351.26|2350.76|794
1631261400000|2021-09-10 08:10:00|2354.26|2353.76|2352.14|2351.64|2354.39|2353.89|2351.89|2351.39|399
1631261700000|2021-09-10 08:15:00|2352.39|2351.89|2351.51|2351.01|2353.39|2352.89|2350.89|2350.39|481
1631262000000|2021-09-10 08:20:00|2351.64|2351.14|2352.26|2351.76|2352.76|2352.26|2351.14|2350.64|511
1631262300000|2021-09-10 08:25:00|2352.39|2351.89|2353.14|2352.64|2353.14|2352.64|2351.64|2351.14|286
1631262600000|2021-09-10 08:30:00|2353.26|2352.76|2354.51|2354.01|2354.64|2354.14|2352.89|2352.39|499
1631262900000|2021-09-10 08:35:00|2354.39|2353.89|2357.14|2356.64|2357.39|2356.89|2354.14|2353.64|882
1631263200000|2021-09-10 08:40:00|2357.01|2356.51|2358.39|2357.89|2358.64|2358.14|2356.89|2356.39|730
1631263500000|2021-09-10 08:45:00|2358.64|2358.14|2358.39|2357.89|2359.39|2358.89|2358.14|2357.64|482
1631263800000|2021-09-10 08:50:00|2358.51|2358.01|2358.14|2357.64|2358.64|2358.14|2356.89|2356.39|435
1631264100000|2021-09-10 08:55:00|2357.89|2357.39|2358.39|2357.89|2358.64|2358.14|2357.64|2357.14|394
1631264400000|2021-09-10 09:00:00|2358.26|2357.76|2357.14|2356.64|2358.51|2358.01|2357.14|2356.64|263
1631264700000|2021-09-10 09:05:00|2357.26|2356.76|2358.14|2357.64|2358.39|2357.89|2357.14|2356.64|428
1631265000000|2021-09-10 09:10:00|2358.39|2357.89|2358.14|2357.64|2358.51|2358.01|2357.14|2356.64|363
1631265300000|2021-09-10 09:15:00|2358.26|2357.76|2358.39|2357.89|2358.51|2358.01|2357.64|2357.14|578
1631265600000|2021-09-10 09:20:00|2358.51|2358.01|2358.14|2357.64|2358.89|2358.39|2357.89|2357.39|244
1631265900000|2021-09-10 09:25:00|2358.01|2357.51|2357.14|2356.64|2358.64|2358.14|2357.14|2356.64|492
1631266200000|2021-09-10 09:30:00|2356.89|2356.39|2357.64|2357.14|2358.39|2357.89|2356.51|2356.01|346
1631266500000|2021-09-10 09:35:00|2357.51|2357.01|2356.64|2356.14|2357.76|2357.26|2356.51|2356.01|416
1631266800000|2021-09-10 09:40:00|2356.89|2356.39|2358.26|2357.76|2358.39|2357.89|2356.64|2356.14|480
1631267100000|2021-09-10 09:45:00|2358.39|2357.89|2357.76|2357.26|2359.39|2358.89|2357.64|2357.14|454
1631267400000|2021-09-10 09:50:00|2357.64|2357.14|2355.64|2355.14|2357.64|2357.14|2355.26|2354.76|434
1631267700000|2021-09-10 09:55:00|2355.51|2355.01|2357.14|2356.64|2357.14|2356.64|2355.51|2355.01|318
1631268000000|2021-09-10 10:00:00|2357.39|2356.89|2356.76|2356.26|2358.14|2357.64|2356.64|2356.14|399
1631268300000|2021-09-10 10:05:00|2356.64|2356.14|2357.39|2356.89|2357.64|2357.14|2355.89|2355.39|214
1631268600000|2021-09-10 10:10:00|2357.51|2357.01|2358.39|2357.89|2358.39|2357.89|2356.89|2356.39|329
1631268900000|2021-09-10 10:15:00|2358.51|2358.01|2359.39|2358.89|2359.39|2358.89|2357.76|2357.26|3314
1631269200000|2021-09-10 10:20:00|2359.51|2359.01|2360.14|2359.64|2360.39|2359.89|2359.39|2358.89|472
1631269500000|2021-09-10 10:25:00|2360.01|2359.51|2360.39|2359.89|2360.64|2360.14|2359.64|2359.14|1290
1631269800000|2021-09-10 10:30:00|2360.51|2360.01|2359.39|2358.89|2360.89|2360.39|2359.14|2358.64|667
1631270100000|2021-09-10 10:35:00|2359.51|2359.01|2360.64|2360.14|2361.14|2360.64|2359.39|2358.89|418
1631270400000|2021-09-10 10:40:00|2360.39|2359.89|2360.14|2359.64|2361.14|2360.64|2360.14|2359.64|304
1631270700000|2021-09-10 10:45:00|2360.26|2359.76|2359.89|2359.39|2360.26|2359.76|2359.26|2358.76|213
1631271000000|2021-09-10 10:50:00|2359.76|2359.26|2361.89|2361.39|2361.89|2361.39|2359.64|2359.14|285
1631271300000|2021-09-10 10:55:00|2362.01|2361.51|2362.39|2361.89|2362.89|2362.39|2361.89|2361.39|376
1631271600000|2021-09-10 11:00:00|2362.26|2361.76|2361.39|2360.89|2362.26|2361.76|2361.14|2360.64|437
1631271900000|2021-09-10 11:05:00|2361.51|2361.01|2361.64|2361.14|2362.01|2361.51|2361.39|2360.89|196
1631272200000|2021-09-10 11:10:00|2361.39|2360.89|2362.64|2362.14|2363.14|2362.64|2361.39|2360.89|462
1631272500000|2021-09-10 11:15:00|2362.89|2362.39|2362.64|2362.14|2362.89|2362.39|2362.39|2361.89|313
1631272800000|2021-09-10 11:20:00|2362.39|2361.89|2363.76|2363.26|2364.14|2363.64|2362.39|2361.89|515
1631273100000|2021-09-10 11:25:00|2363.89|2363.39|2362.39|2361.89|2364.14|2363.64|2362.14|2361.64|403
1631273400000|2021-09-10 11:30:00|2362.51|2362.01|2363.39|2362.89|2363.51|2363.01|2362.39|2361.89|258
1631273700000|2021-09-10 11:35:00|2363.51|2363.01|2364.14|2363.64|2364.14|2363.64|2363.14|2362.64|330
1631274000000|2021-09-10 11:40:00|2364.22|2363.72|2362.59|2362.09|2364.47|2363.97|2362.22|2361.72|478
1631274300000|2021-09-10 11:45:00|2362.47|2361.97|2362.72|2362.22|2362.97|2362.47|2361.97|2361.47|398
1631274600000|2021-09-10 11:50:00|2362.84|2362.34|2361.97|2361.47|2362.97|2362.47|2361.72|2361.22|193
1631274900000|2021-09-10 11:55:00|2362.09|2361.59|2362.47|2361.97|2363.47|2362.97|2362.09|2361.59|233
1631275200000|2021-09-10 12:00:00|2362.59|2362.09|2361.97|2361.47|2362.97|2362.47|2361.97|2361.47|189
1631275500000|2021-09-10 12:05:00|2361.84|2361.34|2362.84|2362.34|2362.97|2362.47|2361.72|2361.22|144
1631275800000|2021-09-10 12:10:00|2362.72|2362.22|2362.72|2362.22|2362.97|2362.47|2362.22|2361.72|218
1631276100000|2021-09-10 12:15:00|2362.59|2362.09|2360.72|2360.22|2362.72|2362.22|2360.72|2360.22|392
1631276400000|2021-09-10 12:20:00|2360.97|2360.47|2360.97|2360.47|2361.22|2360.72|2360.34|2359.84|323
1631276700000|2021-09-10 12:25:00|2361.09|2360.59|2359.84|2359.34|2361.22|2360.72|2359.72|2359.22|226
1631277000000|2021-09-10 12:30:00|2359.72|2359.22|2361.34|2360.84|2361.47|2360.97|2359.72|2359.22|268
1631277300000|2021-09-10 12:35:00|2361.22|2360.72|2360.84|2360.34|2361.97|2361.47|2360.72|2360.22|227
1631277600000|2021-09-10 12:40:00|2360.72|2360.22|2360.84|2360.34|2361.72|2361.22|2360.72|2360.22|214
1631277900000|2021-09-10 12:45:00|2360.72|2360.22|2360.97|2360.47|2360.97|2360.47|2360.22|2359.72|244
1631278200000|2021-09-10 12:50:00|2360.84|2360.34|2361.72|2361.22|2361.72|2361.22|2360.47|2359.97|212
1631278500000|2021-09-10 12:55:00|2361.47|2360.97|2361.72|2361.22|2361.72|2361.22|2361.22|2360.72|159
1631278800000|2021-09-10 13:00:00|2361.59|2361.09|2361.22|2360.72|2361.72|2361.22|2360.97|2360.47|508
1631279100000|2021-09-10 13:05:00|2361.09|2360.59|2360.22|2359.72|2361.47|2360.97|2360.22|2359.72|339
1631279400000|2021-09-10 13:10:00|2360.47|2359.97|2359.97|2359.47|2360.47|2359.97|2358.97|2358.47|656
1631279700000|2021-09-10 13:15:00|2359.72|2359.22|2359.22|2358.72|2360.22|2359.72|2359.22|2358.72|402
1631280000000|2021-09-10 13:20:00|2359.47|2358.97|2359.47|2358.97|2359.97|2359.47|2358.97|2358.47|412
1631280300000|2021-09-10 13:25:00|2359.59|2359.09|2360.47|2359.97|2360.72|2360.22|2358.97|2358.47|269
1631280600000|2021-09-10 13:30:00|2360.34|2359.84|2362.22|2361.72|2362.47|2361.97|2359.97|2359.47|1019
1631280900000|2021-09-10 13:35:00|2362.09|2361.59|2360.47|2359.97|2362.47|2361.97|2359.72|2359.22|705
1631281200000|2021-09-10 13:40:00|2360.22|2359.72|2358.97|2358.47|2361.34|2360.84|2358.72|2358.22|747
1631281500000|2021-09-10 13:45:00|2359.09|2358.59|2359.59|2359.09|2360.47|2359.97|2358.97|2358.47|883
1631281800000|2021-09-10 13:50:00|2359.72|2359.22|2357.72|2357.22|2359.72|2359.22|2357.72|2357.22|4077
1631282100000|2021-09-10 13:55:00|2357.59|2357.09|2358.34|2357.84|2360.09|2359.59|2357.22|2356.72|1551
1631282400000|2021-09-10 14:00:00|2358.22|2357.72|2354.47|2353.97|2358.47|2357.97|2354.47|2353.97|1140
1631282700000|2021-09-10 14:05:00|2354.34|2353.84|2356.47|2355.97|2356.72|2356.22|2353.72|2353.22|1052
1631283000000|2021-09-10 14:10:00|2356.22|2355.72|2355.97|2355.47|2357.22|2356.72|2354.72|2354.22|805
1631283300000|2021-09-10 14:15:00|2355.84|2355.34|2356.75|2356.25|2358.63|2358.13|2355.47|2354.97|632
1631283600000|2021-09-10 14:20:00|2356.63|2356.13|2357.63|2357.13|2357.63|2357.13|2356.38|2355.88|606
1631283900000|2021-09-10 14:25:00|2357.5|2357|2355.88|2355.38|2357.63|2357.13|2355.63|2355.13|646
1631284200000|2021-09-10 14:30:00|2355.75|2355.25|2351.88|2351.38|2355.88|2355.38|2351.13|2350.63|1513
1631284500000|2021-09-10 14:35:00|2352|2351.5|2351.13|2350.63|2352.38|2351.88|2350.13|2349.63|924
1631284800000|2021-09-10 14:40:00|2351|2350.5|2350|2349.5|2352|2351.5|2349.5|2349|1031
1631285100000|2021-09-10 14:45:00|2349.88|2349.38|2349.88|2349.38|2351.13|2350.63|2348.38|2347.88|1297
1631285400000|2021-09-10 14:50:00|2349.75|2349.25|2350|2349.5|2353.13|2352.63|2349.38|2348.88|1198
1631285700000|2021-09-10 14:55:00|2349.5|2349|2350.63|2350.13|2352.38|2351.88|2347.38|2346.88|1839
1631286000000|2021-09-10 15:00:00|2350.38|2349.88|2351.38|2350.88|2351.38|2350.88|2349.88|2349.38|1950
1631286300000|2021-09-10 15:05:00|2351.5|2351|2350.38|2349.88|2351.88|2351.38|2348.88|2348.38|1237
1631286600000|2021-09-10 15:10:00|2350.25|2349.75|2351.38|2350.88|2351.88|2351.38|2349.38|2348.88|687
1631286900000|2021-09-10 15:15:00|2351.25|2350.75|2351.13|2350.63|2351.63|2351.13|2350.5|2350|1263
1631287200000|2021-09-10 15:20:00|2351.25|2350.75|2350.19|2348.69|2351.63|2351.13|2349.13|2348.46|2049
1631287500000|2021-09-10 15:25:00|2350.08|2348.58|2349.72|2348.22|2351.46|2349.96|2349.41|2347.91|833
1631287800000|2021-09-10 15:30:00|2349.53|2348.03|2350.33|2348.93|2350.33|2348.93|2348.2|2346.8|1473
1631288100000|2021-09-10 15:35:00|2350.08|2348.68|2350.2|2348.8|2350.45|2349.05|2350.08|2348.68|32
1631288400000|2021-09-10 15:40:00|2350.58|2349.18|2350.95|2349.55|2350.95|2349.55|2350.58|2349.18|1013
1631288700000|2021-09-10 15:45:00|2351.08|2349.68|2350.7|2349.3|2352.58|2351.18|2350.7|2349.3|44
1631289000000|2021-09-10 15:50:00|2350.83|2349.43|2350.45|2349.05|2350.83|2349.43|2350.45|2349.05|12
1631289300000|2021-09-10 15:55:00|2350.33|2348.93|2352.13|2350.63|2352.83|2351.43|2349.95|2348.55|31
1631289600000|2021-09-10 16:00:00|2352.16|2350.66|2353.51|2352.01|2353.76|2352.26|2351.66|2350.16|0
1631289900000|2021-09-10 16:05:00|2353.7|2352.2|2355.28|2353.78|2355.3|2353.8|2353.45|2351.95|0
1631290200000|2021-09-10 16:10:00|2355.26|2353.76|2354.91|2353.41|2355.26|2353.76|2354.27|2352.77|0
1631290500000|2021-09-10 16:15:00|2355.1|2353.6|2354.82|2353.32|2356|2354.5|2354.72|2353.22|0
1631290800000|2021-09-10 16:20:00|2354.85|2353.35|2355.7|2354.2|2355.83|2354.33|2354.85|2353.35|0
1631291100000|2021-09-10 16:25:00|2355.79|2354.29|2355.22|2353.72|2356|2354.5|2355.11|2353.61|0
1631291400000|2021-09-10 16:30:00|2355.41|2353.91|2355.16|2353.66|2355.53|2354.03|2354.97|2353.47|0
1631291700000|2021-09-10 16:35:00|2355.19|2353.69|2356.26|2354.76|2356.33|2354.83|2354.97|2353.47|0
1631292000000|2021-09-10 16:40:00|2356.22|2354.72|2356.04|2354.54|2356.22|2354.72|2355.74|2354.24|0
1631292300000|2021-09-10 16:45:00|2356.07|2354.57|2355.88|2354.38|2356.15|2354.65|2355.62|2354.12|0
1631292600000|2021-09-10 16:50:00|2356.07|2354.57|2355.89|2354.39|2356.11|2354.61|2355.1|2353.6|0
1631292900000|2021-09-10 16:55:00|2355.85|2354.35|2355.89|2354.39|2355.92|2354.42|2355.62|2354.12|0
1631293200000|2021-09-10 17:00:00|2355.92|2354.42|2356.49|2354.99|2356.67|2355.17|2355.89|2354.39|0
1631293500000|2021-09-10 17:05:00|2356.67|2355.17|2355.51|2354.01|2356.67|2355.17|2355.44|2353.94|0
1631293800000|2021-09-10 17:10:00|2355.55|2354.05|2356.55|2355.05|2356.81|2355.31|2355.25|2353.75|0
1631294100000|2021-09-10 17:15:00|2356.59|2355.09|2356.25|2354.75|2356.59|2355.09|2355.95|2354.45|0
1631294400000|2021-09-10 17:20:00|2356.21|2354.71|2355.16|2353.66|2356.44|2354.94|2354.72|2353.22|0
1631294700000|2021-09-10 17:25:00|2355.12|2353.62|2354.63|2353.13|2355.19|2353.69|2354.5|2353|0
1631295000000|2021-09-10 17:30:00|2354.61|2353.11|2354.82|2353.32|2355.08|2353.58|2354.26|2352.76|0
1631295300000|2021-09-10 17:35:00|2354.85|2353.35|2355.53|2354.03|2355.53|2354.03|2354.72|2353.22|0
1631295600000|2021-09-10 17:40:00|2355.49|2353.99|2354.67|2353.17|2355.49|2353.99|2354.44|2352.94|0
1631295900000|2021-09-10 17:45:00|2354.63|2353.13|2353.31|2351.81|2354.67|2353.17|2353.31|2351.81|0
1631296200000|2021-09-10 17:50:00|2353.35|2351.85|2352.75|2351.25|2353.44|2351.94|2352.75|2351.25|0
1631296500000|2021-09-10 17:55:00|2352.78|2351.28|2353.61|2352.11|2353.61|2352.11|2352.75|2351.25|0
1631296800000|2021-09-10 18:00:00|2353.57|2352.07|2353.58|2352.08|2354.17|2352.67|2353.51|2352.01|0
1631297100000|2021-09-10 18:05:00|2353.67|2352.17|2353.47|2351.97|2353.84|2352.34|2353.17|2351.67|0
1631297400000|2021-09-10 18:10:00|2353.51|2352.01|2353.28|2351.78|2353.81|2352.31|2353.06|2351.56|0
1631297700000|2021-09-10 18:15:00|2353.25|2351.75|2352.57|2351.07|2353.32|2351.82|2352.57|2351.07|0
1631298000000|2021-09-10 18:20:00|2352.5|2351|2353.02|2351.52|2353.1|2351.6|2352.31|2350.81|0
1631298300000|2021-09-10 18:25:00|2353.06|2351.56|2351.86|2350.36|2353.39|2351.89|2351.67|2350.17|0
1631298600000|2021-09-10 18:30:00|2351.77|2350.27|2350.77|2349.27|2351.9|2350.4|2350.77|2349.27|0
1631298900000|2021-09-10 18:35:00|2350.81|2349.31|2351.06|2349.56|2351.08|2349.58|2350.74|2349.24|0
1631299200000|2021-09-10 18:40:00|2351.1|2349.6|2351.81|2350.31|2351.81|2350.31|2350.76|2349.26|0
1631299500000|2021-09-10 18:45:00|2351.77|2350.27|2350.95|2349.45|2351.81|2350.31|2350.95|2349.45|0
1631299800000|2021-09-10 18:50:00|2350.91|2349.41|2351.5|2350|2351.55|2350.05|2350.88|2349.38|0
1631300100000|2021-09-10 18:55:00|2351.6|2350.1|2351.06|2349.56|2352.03|2350.53|2351.02|2349.52|0
1631300400000|2021-09-10 19:00:00|2350.87|2349.37|2349.86|2348.36|2351.06|2349.56|2349.82|2348.32|0
1631300700000|2021-09-10 19:05:00|2349.67|2348.17|2349.26|2347.76|2350.83|2349.33|2349.19|2347.69|0
1631301000000|2021-09-10 19:10:00|2349.22|2347.72|2348.71|2347.21|2349.6|2348.1|2347.54|2346.04|0
1631301300000|2021-09-10 19:15:00|2348.7|2347.2|2348.1|2346.6|2349.31|2347.81|2347.21|2345.71|0
1631301600000|2021-09-10 19:20:00|2348.14|2346.64|2346.79|2345.29|2348.14|2346.64|2346.79|2345.29|0
1631301900000|2021-09-10 19:25:00|2346.81|2345.31|2346.99|2345.49|2347.86|2346.36|2346.56|2345.06|0
1631302200000|2021-09-10 19:30:00|2346.96|2345.46|2346.61|2345.11|2347.81|2346.31|2346.4|2344.9|0
1631302500000|2021-09-10 19:35:00|2346.52|2345.02|2344.87|2343.37|2346.95|2345.45|2344.86|2343.36|0
1631302800000|2021-09-10 19:40:00|2344.91|2343.41|2345.32|2343.82|2345.37|2343.87|2344.22|2342.72|0
1631303100000|2021-09-10 19:45:00|2345.14|2343.64|2343.68|2342.18|2345.39|2343.89|2343.68|2342.18|0
1631303400000|2021-09-10 19:50:00|2343.75|2342.25|2342.4|2340.9|2343.94|2342.44|2342.28|2340.78|0
1631303700000|2021-09-10 19:55:00|2342.43|2340.93|2342.76|2341.26|2343.48|2341.98|2341.78|2340.28|0
1631304000000|2021-09-10 20:00:00|2342.74|2341.24|2344.19|2342.69|2345.04|2343.54|2342.74|2341.24|0
1631304300000|2021-09-10 20:05:00|2344.21|2342.71|2343.68|2342.18|2344.41|2342.91|2343.33|2341.83|0
1631304600000|2021-09-10 20:10:00|2343.7|2342.2|2344.05|2342.55|2344.26|2342.76|2343.68|2342.18|0
1631304900000|2021-09-10 20:15:00|2344.04|2342.54|2344.57|2343.07|2344.72|2343.22|2343.85|2342.35|0
1631305200000|2021-09-10 20:20:00|2344.59|2343.09|2344.76|2343.26|2345.02|2343.52|2344.59|2343.09|0
1631305500000|2021-09-10 20:25:00|2344.75|2343.25|2344.66|2343.16|2344.76|2343.26|2344.51|2343.01|0
1631305800000|2021-09-10 20:30:00|2344.64|2343.14|2344.81|2343.31|2344.96|2343.46|2344.51|2343.01|0
1631306100000|2021-09-10 20:35:00|2344.8|2343.3|2344.96|2343.46|2345.07|2343.57|2344.76|2343.26|0
1631306400000|2021-09-10 20:40:00|2344.95|2343.45|2344.98|2343.48|2344.98|2343.48|2344.86|2343.36|0
1631306700000|2021-09-10 20:45:00|2345|2343.5|2344.91|2343.41|2345.08|2343.58|2344.78|2343.28|0
1631307000000|2021-09-10 20:50:00|2344.89|2343.39|2344.14|2342.64|2344.89|2343.39|2343.83|2342.33|0
1631307300000|2021-09-10 20:55:00|2344.15|2342.65|2344.18|2342.68|2344.56|2343.06|2343.89|2342.39|0
1631484000000|2021-09-12 22:00:00|2346.48|2344.98|2346.22|2344.72|2347.09|2345.59|2346.12|2344.62|0
1631484300000|2021-09-12 22:05:00|2346.23|2344.73|2345.51|2344.01|2346.43|2344.93|2345.15|2343.65|0
1631484600000|2021-09-12 22:10:00|2345.49|2343.99|2347.03|2345.53|2347.24|2345.74|2345.4|2343.9|0
1631484900000|2021-09-12 22:15:00|2347.05|2345.55|2346.89|2345.39|2347.24|2345.74|2346.42|2344.92|0
1631485200000|2021-09-12 22:20:00|2346.9|2345.4|2347.35|2345.85|2347.56|2346.06|2346.84|2345.34|0
1631485500000|2021-09-12 22:25:00|2347.33|2345.83|2347.04|2345.54|2347.33|2345.83|2346.8|2345.3|0
1631485800000|2021-09-12 22:30:00|2347.06|2345.56|2347.15|2345.65|2347.46|2345.96|2346.9|2345.4|0
1631486100000|2021-09-12 22:35:00|2347.16|2345.66|2347.64|2346.14|2347.69|2346.19|2347.15|2345.65|0
1631486400000|2021-09-12 22:40:00|2347.63|2346.13|2348.01|2346.51|2348.26|2346.76|2347.49|2345.99|0
1631486700000|2021-09-12 22:45:00|2348.03|2346.53|2348.15|2346.65|2348.57|2347.07|2348.03|2346.53|0
1631487000000|2021-09-12 22:50:00|2348.17|2346.67|2348.87|2347.37|2348.97|2347.47|2348|2346.5|0
1631487300000|2021-09-12 22:55:00|2348.89|2347.39|2348.56|2347.06|2348.97|2347.47|2348.35|2346.85|0
1631487600000|2021-09-12 23:00:00|2348.58|2347.08|2348.25|2346.75|2348.77|2347.27|2348|2346.5|0
1631487900000|2021-09-12 23:05:00|2348.27|2346.77|2348.77|2347.27|2348.77|2347.27|2348.27|2346.77|0
1631488200000|2021-09-12 23:10:00|2348.78|2347.28|2348.46|2346.96|2348.87|2347.37|2348.46|2346.96|0
1631488500000|2021-09-12 23:15:00|2348.48|2346.98|2348.25|2346.75|2348.56|2347.06|2348.25|2346.75|0
1631488800000|2021-09-12 23:20:00|2348.23|2346.73|2348.56|2347.06|2348.56|2347.06|2347.9|2346.4|0
1631489100000|2021-09-12 23:25:00|2348.49|2346.99|2348.97|2347.47|2348.97|2347.47|2348|2346.5|0
1631489400000|2021-09-12 23:30:00|2348.99|2347.49|2350.14|2348.64|2350.29|2348.79|2348.99|2347.49|0
1631489700000|2021-09-12 23:35:00|2350.13|2348.63|2349.82|2348.32|2350.14|2348.64|2349.62|2348.12|0
1631490000000|2021-09-12 23:40:00|2349.84|2348.34|2349.72|2348.22|2349.92|2348.42|2349.61|2348.11|0
1631490300000|2021-09-12 23:45:00|2349.71|2348.21|2350.23|2348.73|2350.23|2348.73|2349.61|2348.11|0
1631490600000|2021-09-12 23:50:00|2350.22|2348.72|2350.58|2349.08|2350.58|2349.08|2350.03|2348.53|0
1631490900000|2021-09-12 23:55:00|2350.57|2349.07|2350.13|2348.63|2350.58|2349.08|2350.03|2348.53|0
1631491200000|2021-09-13 00:00:00|2349.33|2347.83|2349.67|2348.17|2349.77|2348.27|2348.85|2347.35|0
1631491500000|2021-09-13 00:05:00|2349.65|2348.15|2349.28|2347.78|2349.88|2348.38|2349.22|2347.72|0
1631491800000|2021-09-13 00:10:00|2349.32|2347.82|2349.22|2347.72|2349.57|2348.07|2348.8|2347.3|0
1631492100000|2021-09-13 00:15:00|2349.24|2347.74|2349.77|2348.27|2351.25|2349.75|2349.17|2347.67|0
1631492400000|2021-09-13 00:20:00|2349.76|2348.26|2348.53|2347.03|2349.77|2348.27|2347.78|2346.28|0
1631492700000|2021-09-13 00:25:00|2348.55|2347.05|2346.35|2344.85|2349.02|2347.52|2346.24|2344.74|0
1631493000000|2021-09-13 00:30:00|2346.38|2344.88|2348.68|2347.18|2348.68|2347.18|2345.85|2344.35|0
1631493300000|2021-09-13 00:35:00|2348.64|2347.14|2349.34|2347.84|2350.2|2348.7|2348.43|2346.93|0
1631493600000|2021-09-13 00:40:00|2349.38|2347.88|2350.66|2349.16|2350.67|2349.17|2349.38|2347.88|0
1631493900000|2021-09-13 00:45:00|2350.67|2349.17|2350|2348.5|2350.92|2349.42|2349.99|2348.49|0
1631494200000|2021-09-13 00:50:00|2350.04|2348.54|2348.98|2347.48|2350.24|2348.74|2348.98|2347.48|0
1631494500000|2021-09-13 00:55:00|2348.94|2347.44|2345.89|2344.39|2348.99|2347.49|2345.78|2344.28|0
1631494800000|2021-09-13 01:00:00|2345.86|2344.36|2346.43|2344.93|2347.16|2345.66|2345.27|2343.77|0
1631495100000|2021-09-13 01:05:00|2346.42|2344.92|2345.39|2343.89|2346.92|2345.42|2344.78|2343.28|0
1631495400000|2021-09-13 01:10:00|2345.38|2343.88|2346.98|2345.48|2346.98|2345.48|2345.02|2343.52|0
1631495700000|2021-09-13 01:15:00|2346.96|2345.46|2345.73|2344.23|2346.99|2345.49|2345.21|2343.71|0
1631496000000|2021-09-13 01:20:00|2345.72|2344.22|2344.59|2343.09|2346.2|2344.7|2344.23|2342.73|0
1631496300000|2021-09-13 01:25:00|2344.55|2343.05|2344.74|2343.24|2345.5|2344|2344.24|2342.74|0
1631496600000|2021-09-13 01:30:00|2344.67|2343.17|2346.22|2344.72|2346.25|2344.75|2344.23|2342.73|0
1631496900000|2021-09-13 01:35:00|2346.24|2344.74|2344.78|2343.28|2346.47|2344.97|2344.68|2343.18|0
1631497200000|2021-09-13 01:40:00|2344.79|2343.29|2345.92|2344.42|2346.29|2344.79|2344.43|2342.93|0
1631497500000|2021-09-13 01:45:00|2345.91|2344.41|2346|2344.5|2346.92|2345.42|2344.9|2343.4|0
1631497800000|2021-09-13 01:50:00|2345.96|2344.46|2346.52|2345.02|2346.52|2345.02|2344.66|2343.16|0
1631498100000|2021-09-13 01:55:00|2346.61|2345.11|2345.01|2343.51|2347.01|2345.51|2344.91|2343.41|0
1631498400000|2021-09-13 02:00:00|2344.98|2343.48|2346.01|2344.51|2346.65|2345.15|2344.89|2343.39|0
1631498700000|2021-09-13 02:05:00|2346.05|2344.55|2346.84|2345.34|2347.23|2345.73|2345.4|2343.9|0
1631499000000|2021-09-13 02:10:00|2346.74|2345.24|2347.33|2345.83|2347.5|2346|2346.72|2345.22|0
1631499300000|2021-09-13 02:15:00|2347.35|2345.85|2345.96|2344.46|2347.48|2345.98|2345.96|2344.46|0
1631499600000|2021-09-13 02:20:00|2345.98|2344.48|2346.33|2344.83|2346.72|2345.22|2345.49|2343.99|0
1631499900000|2021-09-13 02:25:00|2346.32|2344.82|2345.59|2344.09|2346.32|2344.82|2345.24|2343.74|0
1631500200000|2021-09-13 02:30:00|2345.58|2344.08|2346.32|2344.82|2346.56|2345.06|2345.35|2343.85|0
1631500500000|2021-09-13 02:35:00|2346.35|2344.85|2346.63|2345.13|2346.79|2345.29|2346.3|2344.8|0
1631500800000|2021-09-13 02:40:00|2346.6|2345.1|2346.99|2345.49|2347.25|2345.75|2346.27|2344.77|0
1631501100000|2021-09-13 02:45:00|2346.98|2345.48|2346.1|2344.6|2346.98|2345.48|2345.99|2344.49|0
1631501400000|2021-09-13 02:50:00|2346.14|2344.64|2346.02|2344.52|2346.78|2345.28|2346.02|2344.52|0
1631501700000|2021-09-13 02:55:00|2346.03|2344.53|2346.36|2344.86|2346.36|2344.86|2345.51|2344.01|0
1631502000000|2021-09-13 03:00:00|2346.33|2344.83|2346.52|2345.02|2346.53|2345.03|2345.79|2344.29|0
1631502300000|2021-09-13 03:05:00|2346.48|2344.98|2346.64|2345.14|2346.79|2345.29|2345.8|2344.3|0
1631502600000|2021-09-13 03:10:00|2346.6|2345.1|2346.55|2345.05|2346.82|2345.32|2346.16|2344.66|0
1631502900000|2021-09-13 03:15:00|2346.56|2345.06|2348.14|2346.64|2348.54|2347.04|2346.56|2345.06|0
1631503200000|2021-09-13 03:20:00|2348.18|2346.68|2348.76|2347.26|2348.76|2347.26|2348.18|2346.68|0
1631503500000|2021-09-13 03:25:00|2348.75|2347.25|2348.13|2346.63|2348.75|2347.25|2348.12|2346.62|0
1631503800000|2021-09-13 03:30:00|2348.1|2346.6|2347.35|2345.85|2348.38|2346.88|2347.13|2345.63|0
1631504100000|2021-09-13 03:35:00|2347.36|2345.86|2347.62|2346.12|2348.1|2346.6|2346.99|2345.49|0
1631504400000|2021-09-13 03:40:00|2347.61|2346.11|2347|2345.5|2347.86|2346.36|2347|2345.5|0
1631504700000|2021-09-13 03:45:00|2347.02|2345.52|2346.75|2345.25|2347.15|2345.65|2346.4|2344.9|0
1631505000000|2021-09-13 03:50:00|2346.72|2345.22|2346.82|2345.32|2347.19|2345.69|2346.16|2344.66|0
1631505300000|2021-09-13 03:55:00|2346.83|2345.33|2346.57|2345.07|2346.84|2345.34|2346.19|2344.69|0
1631505600000|2021-09-13 04:00:00|2346.53|2345.03|2346.55|2345.05|2346.57|2345.07|2346.31|2344.81|0
1631505900000|2021-09-13 04:05:00|2346.59|2345.09|2346.77|2345.27|2347.13|2345.63|2346.53|2345.03|0
1631506200000|2021-09-13 04:10:00|2346.76|2345.26|2346.53|2345.03|2346.79|2345.29|2346.53|2345.03|0
1631506500000|2021-09-13 04:15:00|2346.54|2345.04|2346.8|2345.3|2346.8|2345.3|2346.03|2344.53|0
1631506800000|2021-09-13 04:20:00|2346.81|2345.31|2346.56|2345.06|2346.83|2345.33|2346.56|2345.06|0
1631507100000|2021-09-13 04:25:00|2346.57|2345.07|2346.11|2344.61|2347.08|2345.58|2346.1|2344.6|0
1631507400000|2021-09-13 04:30:00|2346.1|2344.6|2345.83|2344.33|2346.11|2344.61|2345.09|2343.59|0
1631507700000|2021-09-13 04:35:00|2345.82|2344.32|2346.8|2345.3|2346.92|2345.42|2345.82|2344.32|0
1631508000000|2021-09-13 04:40:00|2346.79|2345.29|2346.18|2344.68|2347.03|2345.53|2346.08|2344.58|0
1631508300000|2021-09-13 04:45:00|2346.15|2344.65|2345.63|2344.13|2346.15|2344.65|2345.4|2343.9|0
1631508600000|2021-09-13 04:50:00|2345.61|2344.11|2345.4|2343.9|2345.63|2344.13|2345.12|2343.62|0
1631508900000|2021-09-13 04:55:00|2345.38|2343.88|2345.64|2344.14|2345.65|2344.15|2345.14|2343.64|0
1631509200000|2021-09-13 05:00:00|2345.65|2344.15|2344.61|2343.11|2346.02|2344.52|2344.12|2342.62|0
1631509500000|2021-09-13 05:05:00|2344.62|2343.12|2342.71|2341.21|2344.62|2343.12|2342.4|2340.9|0
1631509800000|2021-09-13 05:10:00|2342.7|2341.2|2342.53|2341.03|2343.65|2342.15|2341.39|2339.89|0
1631510100000|2021-09-13 05:15:00|2342.5|2341|2342.14|2340.64|2342.91|2341.41|2342.14|2340.64|0
1631510400000|2021-09-13 05:20:00|2342.15|2340.65|2342.7|2341.2|2342.94|2341.44|2341.72|2340.22|0
1631510700000|2021-09-13 05:25:00|2342.73|2341.23|2343.64|2342.14|2343.77|2342.27|2342.49|2340.99|0
1631511000000|2021-09-13 05:30:00|2343.63|2342.13|2343.36|2341.86|2343.79|2342.29|2343|2341.5|0
1631511300000|2021-09-13 05:35:00|2343.33|2341.83|2344.19|2342.69|2344.26|2342.76|2342.75|2341.25|0
1631511600000|2021-09-13 05:40:00|2344.23|2342.73|2344.12|2342.62|2344.86|2343.36|2344.09|2342.59|0
1631511900000|2021-09-13 05:45:00|2344.16|2342.66|2345.49|2343.99|2345.66|2344.16|2344.11|2342.61|0
1631512200000|2021-09-13 05:50:00|2345.46|2343.96|2346.58|2345.08|2346.59|2345.09|2345.38|2343.88|0
1631512500000|2021-09-13 05:55:00|2346.59|2345.09|2348.21|2346.71|2348.21|2346.71|2346.59|2345.09|0
1631512800000|2021-09-13 06:00:00|2348.19|2346.69|2350.76|2349.26|2350.93|2349.43|2348.16|2346.66|0
1631513100000|2021-09-13 06:05:00|2350.73|2349.23|2352.29|2350.79|2352.31|2350.81|2350.62|2349.12|0
1631513400000|2021-09-13 06:10:00|2352.3|2350.8|2352.57|2351.07|2352.82|2351.32|2351.8|2350.3|0
1631513700000|2021-09-13 06:15:00|2352.59|2351.09|2352.41|2350.91|2353.34|2351.84|2352.37|2350.87|0
1631514000000|2021-09-13 06:20:00|2352.42|2350.92|2352.41|2350.91|2353.14|2351.64|2352.18|2350.68|0
1631514300000|2021-09-13 06:25:00|2352.43|2350.93|2353.54|2352.04|2354.02|2352.52|2352.43|2350.93|0
1631514600000|2021-09-13 06:30:00|2353.56|2352.06|2354.08|2352.58|2354.84|2353.34|2353.2|2351.7|0
1631514900000|2021-09-13 06:35:00|2354.09|2352.59|2357.2|2355.8|2357.2|2355.8|2354.09|2352.59|16
1631515200000|2021-09-13 06:40:00|2357.08|2355.68|2356.95|2355.55|2357.45|2356.05|2356.7|2355.3|41
1631515500000|2021-09-13 06:45:00|2356.83|2355.43|2357.58|2356.18|2358.45|2357.05|2356.33|2354.93|63
1631515800000|2021-09-13 06:50:00|2357.7|2356.3|2356.95|2355.55|2357.7|2356.3|2356.58|2355.18|12
1631516100000|2021-09-13 06:55:00|2356.64|2355.14|2356.89|2355.39|2357.77|2356.27|2356.25|2354.75|0
1631516400000|2021-09-13 07:00:00|2356.92|2355.42|2356.63|2356.13|2359.13|2358.63|2354.75|2354.25|2969
1631516700000|2021-09-13 07:05:00|2356.88|2356.38|2356.63|2356.13|2358.13|2357.63|2353.75|2353.25|2764
1631517000000|2021-09-13 07:10:00|2356.38|2355.88|2355.88|2355.38|2358.38|2357.88|2355.63|2355.13|2623
1631517300000|2021-09-13 07:15:00|2356.13|2355.63|2353.5|2353|2356.25|2355.75|2352.63|2352.13|4148
1631517600000|2021-09-13 07:20:00|2353.38|2352.88|2351.75|2351.25|2357.38|2356.88|2351.63|2351.13|2458
1631517900000|2021-09-13 07:25:00|2351.88|2351.38|2350.63|2350.13|2351.88|2351.38|2348.63|2348.13|1574
1631518200000|2021-09-13 07:30:00|2351.13|2350.63|2352.38|2351.88|2352.63|2352.13|2350.38|2349.88|1511
1631518500000|2021-09-13 07:35:00|2352.5|2352|2352|2351.5|2352.88|2352.38|2351.38|2350.88|1324
1631518800000|2021-09-13 07:40:00|2351.66|2351.16|2349.54|2349.04|2352.54|2352.04|2349.41|2348.91|1532
1631519100000|2021-09-13 07:45:00|2349.41|2348.91|2349.29|2348.79|2352.66|2352.16|2348.79|2348.29|1111
1631519400000|2021-09-13 07:50:00|2349.41|2348.91|2348.29|2347.79|2350.29|2349.79|2347.04|2346.54|1086
1631519700000|2021-09-13 07:55:00|2348.41|2347.91|2346.41|2345.91|2349.04|2348.54|2346.41|2345.91|6103
1631520000000|2021-09-13 08:00:00|2346.54|2346.04|2346.29|2345.79|2348.04|2347.54|2345.91|2345.41|1261
1631520300000|2021-09-13 08:05:00|2346.41|2345.91|2347.66|2347.16|2348.66|2348.16|2346.41|2345.91|4166
1631520600000|2021-09-13 08:10:00|2347.79|2347.29|2347.79|2347.29|2349.29|2348.79|2347.04|2346.54|4979
1631520900000|2021-09-13 08:15:00|2347.91|2347.41|2348.79|2348.29|2349.54|2349.04|2347.91|2347.41|416
1631521200000|2021-09-13 08:20:00|2348.66|2348.16|2348.91|2348.41|2349.91|2349.41|2348.04|2347.54|1653
1631521500000|2021-09-13 08:25:00|2348.79|2348.29|2350.41|2349.91|2350.79|2350.29|2348.16|2347.66|2610
1631521800000|2021-09-13 08:30:00|2350.54|2350.04|2348.54|2348.04|2352.04|2351.54|2348.54|2348.04|3012
1631522100000|2021-09-13 08:35:00|2348.79|2348.29|2349.41|2348.91|2350.16|2349.66|2347.29|2346.79|746
1631522400000|2021-09-13 08:40:00|2349.54|2349.04|2347.91|2347.41|2350.54|2350.04|2347.79|2347.29|1504
1631522700000|2021-09-13 08:45:00|2347.79|2347.29|2349.04|2348.54|2349.29|2348.79|2347.54|2347.04|1573
1631523000000|2021-09-13 08:50:00|2349.16|2348.66|2346.41|2345.91|2349.29|2348.79|2346.29|2345.79|614
1631523300000|2021-09-13 08:55:00|2346.54|2346.04|2346.54|2346.04|2346.66|2346.16|2345.04|2344.54|1745
1631523600000|2021-09-13 09:00:00|2346.66|2346.16|2346.04|2345.54|2347.54|2347.04|2345.79|2345.29|1869
1631523900000|2021-09-13 09:05:00|2346.29|2345.79|2346.29|2345.79|2347.29|2346.79|2345.54|2345.04|960
1631524200000|2021-09-13 09:10:00|2346.16|2345.66|2345.04|2344.54|2346.29|2345.79|2344.04|2343.54|1182
1631524500000|2021-09-13 09:15:00|2345.16|2344.66|2345.54|2345.04|2345.91|2345.41|2344.54|2344.04|3460
1631524800000|2021-09-13 09:20:00|2345.66|2345.16|2346.54|2346.04|2347.54|2347.04|2345.54|2345.04|1610
1631525100000|2021-09-13 09:25:00|2346.66|2346.16|2348.54|2348.04|2348.79|2348.29|2346.41|2345.91|444
1631525400000|2021-09-13 09:30:00|2348.79|2348.29|2347.79|2347.29|2349.29|2348.79|2347.54|2347.04|697
1631525700000|2021-09-13 09:35:00|2347.91|2347.41|2347.79|2347.29|2349.29|2348.79|2347.79|2347.29|2830
1631526000000|2021-09-13 09:40:00|2347.66|2347.16|2347.54|2347.04|2348.29|2347.79|2346.91|2346.41|2259
1631526300000|2021-09-13 09:45:00|2347.66|2347.16|2345.29|2344.79|2348.04|2347.54|2345.04|2344.54|2097
1631526600000|2021-09-13 09:50:00|2345.16|2344.66|2346.29|2345.79|2346.66|2346.16|2345.16|2344.66|487
1631526900000|2021-09-13 09:55:00|2346.41|2345.91|2346.16|2345.66|2346.79|2346.29|2345.54|2345.04|774
1631527200000|2021-09-13 10:00:00|2346.04|2345.54|2347.29|2346.79|2347.79|2347.29|2346.04|2345.54|657
1631527500000|2021-09-13 10:05:00|2347.16|2346.66|2349.54|2349.04|2349.79|2349.29|2347.04|2346.54|689
1631527800000|2021-09-13 10:10:00|2349.79|2349.29|2349.04|2348.54|2349.91|2349.41|2348.79|2348.29|592
1631528100000|2021-09-13 10:15:00|2349.16|2348.66|2351.54|2351.04|2351.66|2351.16|2349.04|2348.54|3321
1631528400000|2021-09-13 10:20:00|2352.04|2351.54|2349.16|2348.66|2352.04|2351.54|2349.16|2348.66|546
1631528700000|2021-09-13 10:25:00|2349.29|2348.79|2349.79|2349.29|2349.79|2349.29|2348.54|2348.04|341
1631529000000|2021-09-13 10:30:00|2349.66|2349.16|2352.29|2351.79|2352.54|2352.04|2349.54|2349.04|755
1631529300000|2021-09-13 10:35:00|2352.16|2351.66|2353.16|2352.66|2353.29|2352.79|2352.04|2351.54|695
1631529600000|2021-09-13 10:40:00|2353.29|2352.79|2354.54|2354.04|2355.04|2354.54|2353.04|2352.54|870
1631529900000|2021-09-13 10:45:00|2354.66|2354.16|2355.66|2355.16|2356.04|2355.54|2354.04|2353.54|759
1631530200000|2021-09-13 10:50:00|2355.79|2355.29|2357.29|2356.79|2357.54|2357.04|2355.54|2355.04|1485
1631530500000|2021-09-13 10:55:00|2357.16|2356.66|2356.04|2355.54|2357.66|2357.16|2356.04|2355.54|731
1631530800000|2021-09-13 11:00:00|2356.16|2355.66|2355.04|2354.54|2356.16|2355.66|2354.29|2353.79|1500
1631531100000|2021-09-13 11:05:00|2355.16|2354.66|2353.66|2353.16|2355.54|2355.04|2353.54|2353.04|839
1631531400000|2021-09-13 11:10:00|2353.54|2353.04|2353.79|2353.29|2354.29|2353.79|2353.41|2352.91|1450
1631531700000|2021-09-13 11:15:00|2353.91|2353.41|2353.04|2352.54|2354.79|2354.29|2353.04|2352.54|492
1631532000000|2021-09-13 11:20:00|2353.29|2352.79|2353.04|2352.54|2353.79|2353.29|2352.29|2351.79|10529
1631532300000|2021-09-13 11:25:00|2352.91|2352.41|2353.54|2353.04|2353.79|2353.29|2352.91|2352.41|299
1631532600000|2021-09-13 11:30:00|2353.41|2352.91|2351.54|2351.04|2353.41|2352.91|2351.41|2350.91|279
1631532900000|2021-09-13 11:35:00|2351.41|2350.91|2352.04|2351.54|2353.04|2352.54|2351.41|2350.91|878
1631533200000|2021-09-13 11:40:00|2351.9|2351.4|2351.9|2351.4|2352.52|2352.02|2351.15|2350.65|821
1631533500000|2021-09-13 11:45:00|2351.77|2351.27|2351.65|2351.15|2352.4|2351.9|2351.65|2351.15|328
1631533800000|2021-09-13 11:50:00|2351.77|2351.27|2352.9|2352.4|2353.15|2352.65|2351.65|2351.15|2809
1631534100000|2021-09-13 11:55:00|2352.77|2352.27|2352.27|2351.77|2353.15|2352.65|2352.15|2351.65|748
1631534400000|2021-09-13 12:00:00|2352.4|2351.9|2352.9|2352.4|2353.65|2353.15|2351.9|2351.4|515
1631534700000|2021-09-13 12:05:00|2353.02|2352.52|2356.15|2355.65|2356.15|2355.65|2353.02|2352.52|621
1631535000000|2021-09-13 12:10:00|2356.02|2355.52|2356.15|2355.65|2356.65|2356.15|2355.65|2355.15|644
1631535300000|2021-09-13 12:15:00|2356.27|2355.77|2354.9|2354.4|2356.4|2355.9|2354.9|2354.4|353
1631535600000|2021-09-13 12:20:00|2355.02|2354.52|2354.9|2354.4|2355.4|2354.9|2354.65|2354.15|459
1631535900000|2021-09-13 12:25:00|2354.77|2354.27|2354.4|2353.9|2355.02|2354.52|2353.9|2353.4|698
1631536200000|2021-09-13 12:30:00|2354.15|2353.65|2353.65|2353.15|2355.02|2354.52|2353.52|2353.02|309
1631536500000|2021-09-13 12:35:00|2353.52|2353.02|2352.4|2351.9|2353.65|2353.15|2352.4|2351.9|1602
1631536800000|2021-09-13 12:40:00|2352.52|2352.02|2352.65|2352.15|2352.9|2352.4|2352.15|2351.65|252
1631537100000|2021-09-13 12:45:00|2352.52|2352.02|2353.4|2352.9|2353.65|2353.15|2352.4|2351.9|463
1631537400000|2021-09-13 12:50:00|2353.27|2352.77|2351.9|2351.4|2353.4|2352.9|2351.9|2351.4|459
1631537700000|2021-09-13 12:55:00|2351.65|2351.15|2352.15|2351.65|2352.27|2351.77|2351.65|2351.15|2868
1631538000000|2021-09-13 13:00:00|2352.27|2351.77|2352.02|2351.52|2352.4|2351.9|2351.65|2351.15|326
1631538300000|2021-09-13 13:05:00|2351.9|2351.4|2352.15|2351.65|2352.65|2352.15|2351.52|2351.02|542
1631538600000|2021-09-13 13:10:00|2352.27|2351.77|2351.9|2351.4|2352.65|2352.15|2351.4|2350.9|964
1631538900000|2021-09-13 13:15:00|2351.77|2351.27|2351.65|2351.15|2351.9|2351.4|2350.9|2350.4|677
1631539200000|2021-09-13 13:20:00|2351.77|2351.27|2351.9|2351.4|2352.4|2351.9|2351.15|2350.65|3188
1631539500000|2021-09-13 13:25:00|2351.77|2351.27|2351.4|2350.9|2352.4|2351.9|2351.4|2350.9|731
1631539800000|2021-09-13 13:30:00|2351.52|2351.02|2351.15|2350.65|2353.4|2352.9|2351.15|2350.65|1628
1631540100000|2021-09-13 13:35:00|2351.4|2350.9|2350.15|2349.65|2351.65|2351.15|2349.65|2349.15|1369
1631540400000|2021-09-13 13:40:00|2350.02|2349.52|2348.15|2347.65|2350.4|2349.9|2347.65|2347.15|1583
1631540700000|2021-09-13 13:45:00|2348.27|2347.77|2346.27|2345.77|2348.4|2347.9|2346.15|2345.65|1174
1631541000000|2021-09-13 13:50:00|2346.15|2345.65|2346.4|2345.9|2347.9|2347.4|2345.65|2345.15|1328
1631541300000|2021-09-13 13:55:00|2346.27|2345.77|2345.65|2345.15|2346.65|2346.15|2344.9|2344.4|1603
1631541600000|2021-09-13 14:00:00|2345.9|2345.4|2343.65|2343.15|2346.4|2345.9|2342.9|2342.4|5839
1631541900000|2021-09-13 14:05:00|2343.77|2343.27|2340.4|2339.9|2343.77|2343.27|2339.4|2338.9|1994
1631542200000|2021-09-13 14:10:00|2340.57|2340.07|2338.32|2337.82|2340.57|2340.07|2337.82|2337.32|3130
1631542500000|2021-09-13 14:15:00|2338.44|2337.94|2337.69|2337.19|2338.57|2338.07|2336.07|2335.57|1330
1631542800000|2021-09-13 14:20:00|2337.82|2337.32|2338.07|2337.57|2338.57|2338.07|2336.57|2336.07|1960
1631543100000|2021-09-13 14:25:00|2337.94|2337.44|2340.32|2339.82|2340.32|2339.82|2337.32|2336.82|1426
1631543400000|2021-09-13 14:30:00|2340.19|2339.69|2339.94|2339.44|2341.32|2340.82|2338.57|2338.07|1142
1631543700000|2021-09-13 14:35:00|2339.82|2339.32|2340.32|2339.82|2340.82|2340.32|2339.07|2338.57|1192
1631544000000|2021-09-13 14:40:00|2340.19|2339.69|2338.32|2337.82|2340.82|2340.32|2338.07|2337.57|732
1631544300000|2021-09-13 14:45:00|2338.57|2338.07|2341.07|2340.57|2341.32|2340.82|2337.94|2337.44|847
1631544600000|2021-09-13 14:50:00|2340.82|2340.32|2339.57|2339.07|2341.19|2340.69|2339.44|2338.94|886
1631544900000|2021-09-13 14:55:00|2339.44|2338.94|2338.44|2337.94|2340.32|2339.82|2338.07|2337.57|1163
1631545200000|2021-09-13 15:00:00|2338.32|2337.82|2338.82|2338.32|2340.32|2339.82|2338.32|2337.82|1690
1631545500000|2021-09-13 15:05:00|2338.94|2338.44|2337.32|2336.82|2339.19|2338.69|2337.07|2336.57|4255
1631545800000|2021-09-13 15:10:00|2337.19|2336.69|2335.82|2335.32|2337.57|2337.07|2335.57|2335.07|1179
1631546100000|2021-09-13 15:15:00|2335.69|2335.19|2338.32|2337.82|2338.82|2338.32|2335.32|2334.82|2735
1631546400000|2021-09-13 15:20:00|2338.07|2337.57|2337.61|2336.11|2338.69|2338.19|2335.19|2334.69|3104
1631546700000|2021-09-13 15:25:00|2337.57|2336.07|2339.13|2337.63|2339.16|2337.66|2337.04|2335.54|1766
1631547000000|2021-09-13 15:30:00|2339.11|2337.61|2334.64|2333.24|2339.11|2337.61|2334.27|2332.87|770
1631547300000|2021-09-13 15:35:00|2334.77|2333.37|2334.64|2333.24|2336.02|2334.62|2332.52|2331.12|195
1631547600000|2021-09-13 15:40:00|2334.52|2333.12|2333.89|2332.49|2334.89|2333.49|2332.77|2331.37|4123
1631547900000|2021-09-13 15:45:00|2333.77|2332.37|2332.64|2331.24|2333.89|2332.49|2332.64|2331.24|27
1631548200000|2021-09-13 15:50:00|2332.52|2331.12|2332.64|2331.24|2332.64|2331.24|2332.02|2330.62|4
1631548500000|2021-09-13 15:55:00|2332.77|2331.37|2333.09|2331.59|2333.27|2331.87|2332.52|2331.12|46
1631548800000|2021-09-13 16:00:00|2333.13|2331.63|2332.49|2330.99|2333.39|2331.89|2331.94|2330.44|0
1631549100000|2021-09-13 16:05:00|2332.53|2331.03|2332.51|2331.01|2333.43|2331.93|2332.18|2330.68|0
1631549400000|2021-09-13 16:10:00|2332.48|2330.98|2335.18|2333.68|2335.73|2334.23|2332.48|2330.98|0
1631549700000|2021-09-13 16:15:00|2335.14|2333.64|2334.33|2332.83|2335.48|2333.98|2333.73|2332.23|0
1631550000000|2021-09-13 16:20:00|2334.36|2332.86|2335.53|2334.03|2335.83|2334.33|2333.81|2332.31|0
1631550300000|2021-09-13 16:25:00|2335.5|2334|2334.57|2333.07|2335.72|2334.22|2334.35|2332.85|0
1631550600000|2021-09-13 16:30:00|2334.53|2333.03|2334.63|2333.13|2335.5|2334|2334.27|2332.77|0
1631550900000|2021-09-13 16:35:00|2334.64|2333.14|2334.2|2332.7|2335.5|2334|2334.16|2332.66|0
1631551200000|2021-09-13 16:40:00|2334.29|2332.79|2332.62|2331.12|2334.42|2332.92|2332.38|2330.88|0
1631551500000|2021-09-13 16:45:00|2332.58|2331.08|2333.44|2331.94|2333.54|2332.04|2332.07|2330.57|0
1631551800000|2021-09-13 16:50:00|2333.35|2331.85|2333.83|2332.33|2334.17|2332.67|2333.22|2331.72|0
1631552100000|2021-09-13 16:55:00|2333.8|2332.3|2335.22|2333.72|2335.32|2333.82|2333.8|2332.3|0
1631552400000|2021-09-13 17:00:00|2335.18|2333.68|2334.5|2333|2335.85|2334.35|2334.5|2333|0
1631552700000|2021-09-13 17:05:00|2334.54|2333.04|2335.59|2334.09|2336.37|2334.87|2334.54|2333.04|0
1631553000000|2021-09-13 17:10:00|2335.63|2334.13|2334.85|2333.35|2335.78|2334.28|2334.81|2333.31|0
1631553300000|2021-09-13 17:15:00|2334.94|2333.44|2334.53|2333.03|2335.48|2333.98|2334.07|2332.57|0
1631553600000|2021-09-13 17:20:00|2334.44|2332.94|2334.36|2332.86|2334.77|2333.27|2333.84|2332.34|0
1631553900000|2021-09-13 17:25:00|2334.27|2332.77|2332.86|2331.36|2334.4|2332.9|2332.45|2330.95|0
1631554200000|2021-09-13 17:30:00|2332.82|2331.32|2332.54|2331.04|2333.54|2332.04|2331.9|2330.4|0
1631554500000|2021-09-13 17:35:00|2332.5|2331|2332.58|2331.08|2333.17|2331.67|2332.43|2330.93|0
1631554800000|2021-09-13 17:40:00|2332.54|2331.04|2331.75|2330.25|2333.1|2331.6|2331.71|2330.21|0
1631555100000|2021-09-13 17:45:00|2331.79|2330.29|2332.55|2331.05|2333.03|2331.53|2331.44|2329.94|0
1631555400000|2021-09-13 17:50:00|2332.48|2330.98|2331.59|2330.09|2332.55|2331.05|2331.29|2329.79|0
1631555700000|2021-09-13 17:55:00|2331.62|2330.12|2332.11|2330.61|2332.4|2330.9|2331.2|2329.7|0
1631556000000|2021-09-13 18:00:00|2332.14|2330.64|2332.81|2331.31|2333.44|2331.94|2331.88|2330.38|0
1631556300000|2021-09-13 18:05:00|2332.77|2331.27|2332.26|2330.76|2333.07|2331.57|2332.26|2330.76|0
1631556600000|2021-09-13 18:10:00|2332.23|2330.73|2330.78|2329.28|2332.23|2330.73|2330.37|2328.87|0
1631556900000|2021-09-13 18:15:00|2330.74|2329.24|2331.08|2329.58|2331.22|2329.72|2329.9|2328.4|0
1631557200000|2021-09-13 18:20:00|2331.04|2329.54|2330.18|2328.68|2331.3|2329.8|2329.89|2328.39|0
1631557500000|2021-09-13 18:25:00|2330.37|2328.87|2330.33|2328.83|2331.22|2329.72|2329.87|2328.37|0
1631557800000|2021-09-13 18:30:00|2330.37|2328.87|2330|2328.5|2330.72|2329.22|2329.69|2328.19|0
1631558100000|2021-09-13 18:35:00|2329.98|2328.48|2329.28|2327.78|2330.04|2328.54|2328.98|2327.48|0
1631558400000|2021-09-13 18:40:00|2329.24|2327.74|2330.96|2329.46|2330.99|2329.49|2329.24|2327.74|0
1631558700000|2021-09-13 18:45:00|2330.94|2329.44|2332.21|2330.71|2332.47|2330.97|2330.12|2328.62|0
1631559000000|2021-09-13 18:50:00|2332.19|2330.69|2331.2|2329.7|2332.25|2330.75|2331.17|2329.67|0
1631559300000|2021-09-13 18:55:00|2331.01|2329.51|2331.76|2330.26|2332.24|2330.74|2330.94|2329.44|0
1631559600000|2021-09-13 19:00:00|2331.72|2330.22|2329.26|2327.76|2331.72|2330.22|2329.01|2327.51|0
1631559900000|2021-09-13 19:05:00|2329.24|2327.74|2331.08|2329.58|2331.89|2330.39|2328.81|2327.31|0
1631560200000|2021-09-13 19:10:00|2331.17|2329.67|2332.62|2331.12|2333.12|2331.62|2331.17|2329.67|0
1631560500000|2021-09-13 19:15:00|2332.53|2331.03|2333.02|2331.52|2333.84|2332.34|2331.64|2330.14|0
1631560800000|2021-09-13 19:20:00|2333.06|2331.56|2333.95|2332.45|2334.28|2332.78|2332.13|2330.63|0
1631561100000|2021-09-13 19:25:00|2333.91|2332.41|2335.4|2333.9|2335.63|2334.13|2333.32|2331.82|0
1631561400000|2021-09-13 19:30:00|2335.37|2333.87|2336.03|2334.53|2336.5|2335|2334.51|2333.01|0
1631561700000|2021-09-13 19:35:00|2336.06|2334.56|2335.78|2334.28|2336.44|2334.94|2335.45|2333.95|0
1631562000000|2021-09-13 19:40:00|2335.71|2334.21|2334.52|2333.02|2335.82|2334.32|2334.48|2332.98|0
1631562300000|2021-09-13 19:45:00|2334.61|2333.11|2334.79|2333.29|2335.63|2334.13|2334.04|2332.54|0
1631562600000|2021-09-13 19:50:00|2334.9|2333.4|2336.93|2335.43|2337.29|2335.79|2334.49|2332.99|0
1631562900000|2021-09-13 19:55:00|2336.95|2335.45|2337.89|2336.39|2338.2|2336.7|2336.71|2335.21|0
1631563200000|2021-09-13 20:00:00|2337.87|2336.37|2339.28|2337.78|2339.28|2337.78|2337.5|2336|0
1631563500000|2021-09-13 20:05:00|2339.3|2337.8|2339.25|2337.75|2339.38|2337.88|2339.05|2337.55|0
1631563800000|2021-09-13 20:10:00|2339.27|2337.77|2339.52|2338.02|2339.65|2338.15|2339.11|2337.61|0
1631564100000|2021-09-13 20:15:00|2339.5|2338|2339.95|2338.45|2340.15|2338.65|2339.42|2337.92|0
1631564400000|2021-09-13 20:20:00|2339.96|2338.46|2339.95|2338.45|2340.05|2338.55|2339.95|2338.45|0
1631564700000|2021-09-13 20:25:00|2339.96|2338.46|2340.15|2338.65|2340.29|2338.79|2339.96|2338.46|0
1631565000000|2021-09-13 20:30:00|2340.17|2338.67|2340.67|2339.17|2340.9|2339.4|2340.17|2338.67|0
1631565300000|2021-09-13 20:35:00|2340.65|2339.15|2340.75|2339.25|2340.76|2339.26|2340.56|2339.06|0
1631565900000|2021-09-13 20:45:00|2340.77|2339.27|2340.75|2339.25|2340.86|2339.36|2340.75|2339.25|0
1631566200000|2021-09-13 20:50:00|2340.77|2339.27|2340.71|2339.21|2340.86|2339.36|2340.71|2339.21|0
1631566500000|2021-09-13 20:55:00|2340.7|2339.2|2340.48|2338.98|2340.7|2339.2|2340.26|2338.76|0
1631566800000|2021-09-13 21:00:00|2340.39|2338.89|2340.39|2338.89|2340.39|2338.89|2340.35|2338.85|0
1631567100000|2021-09-13 21:05:00|2340.44|2338.94|2340.44|2338.94|2340.44|2338.94|2340.39|2338.89|0
1631567400000|2021-09-13 21:10:00|2340.38|2338.88|2340.26|2338.76|2340.38|2338.88|2340.19|2338.69|0
1631567700000|2021-09-13 21:15:00|2340.21|2338.71|2340.22|2338.72|2340.27|2338.77|2340.17|2338.67|0
1631568000000|2021-09-13 21:20:00|2340.18|2338.68|2340.2|2338.7|2340.24|2338.74|2340.16|2338.66|0
1631568300000|2021-09-13 21:25:00|2340.24|2338.74|2340.2|2338.7|2340.24|2338.74|2340.16|2338.66|0
1631568600000|2021-09-13 21:30:00|2340.24|2338.74|2340.16|2338.66|2340.24|2338.74|2340.16|2338.66|0
1631568900000|2021-09-13 21:35:00|2340.14|2338.64|2340.14|2338.64|2340.14|2338.64|2340.1|2338.6|0
1631569200000|2021-09-13 21:40:00|2340.22|2338.72|2340.18|2338.68|2340.22|2338.72|2340.14|2338.64|0
1631569500000|2021-09-13 21:45:00|2340.22|2338.72|2340.22|2338.72|2340.31|2338.81|2340.18|2338.68|0
1631569800000|2021-09-13 21:50:00|2340.27|2338.77|2340.18|2338.68|2340.27|2338.77|2340.18|2338.68|0
1631570100000|2021-09-13 21:55:00|2340.14|2338.64|2340.14|2338.64|2340.14|2338.64|2340.14|2338.64|0
1631570400000|2021-09-13 22:00:00|2340.05|2338.55|2339.38|2337.88|2340.19|2338.69|2339.28|2337.78|0
1631570700000|2021-09-13 22:05:00|2339.4|2337.9|2339.38|2337.88|2339.48|2337.98|2339.28|2337.78|0
1631571000000|2021-09-13 22:10:00|2339.4|2337.9|2339.28|2337.78|2339.48|2337.98|2339.23|2337.73|0
1631571300000|2021-09-13 22:15:00|2339.3|2337.8|2339.79|2338.29|2339.84|2338.34|2339.18|2337.68|0
1631571600000|2021-09-13 22:20:00|2339.8|2338.3|2340.65|2339.15|2340.65|2339.15|2339.8|2338.3|0
1631571900000|2021-09-13 22:25:00|2340.67|2339.17|2340.65|2339.15|2340.75|2339.25|2340.44|2338.94|0
1631572200000|2021-09-13 22:30:00|2340.67|2339.17|2340.65|2339.15|2340.85|2339.35|2340.65|2339.15|0
1631572500000|2021-09-13 22:35:00|2340.63|2339.13|2340.99|2339.49|2341.1|2339.6|2340.54|2339.04|0
1631572800000|2021-09-13 22:40:00|2340.9|2339.4|2340.65|2339.15|2340.99|2339.49|2340.6|2339.1|0
1631573100000|2021-09-13 22:45:00|2340.67|2339.17|2340.85|2339.35|2340.99|2339.49|2340.67|2339.17|0
1631573400000|2021-09-13 22:50:00|2340.87|2339.37|2340.99|2339.49|2341.3|2339.8|2340.87|2339.37|0
1631573700000|2021-09-13 22:55:00|2340.98|2339.48|2340.65|2339.15|2340.99|2339.49|2340.54|2339.04|0
1631574000000|2021-09-13 23:00:00|2340.66|2339.16|2340.66|2339.16|2341.11|2339.61|2340.66|2339.16|0
1631574300000|2021-09-13 23:05:00|2340.64|2339.14|2340.56|2339.06|2340.77|2339.27|2340.36|2338.86|0
1631574600000|2021-09-13 23:10:00|2340.55|2339.05|2339.91|2338.41|2340.55|2339.05|2339.81|2338.31|0
1631574900000|2021-09-13 23:15:00|2339.93|2338.43|2339.81|2338.31|2340.05|2338.55|2339.71|2338.21|0
1631575200000|2021-09-13 23:20:00|2339.79|2338.29|2339.81|2338.31|2339.81|2338.31|2339.71|2338.21|0
1631575500000|2021-09-13 23:25:00|2339.82|2338.32|2340.16|2338.66|2340.26|2338.76|2339.82|2338.32|0
1631575800000|2021-09-13 23:30:00|2340.14|2338.64|2340.26|2338.76|2340.26|2338.76|2339.91|2338.41|0
1631576100000|2021-09-13 23:35:00|2340.24|2338.74|2339.81|2338.31|2340.24|2338.74|2339.71|2338.21|0
1631576400000|2021-09-13 23:40:00|2339.83|2338.33|2339.81|2338.31|2339.91|2338.41|2339.71|2338.21|0
1631576700000|2021-09-13 23:45:00|2339.8|2338.3|2340.05|2338.55|2340.05|2338.55|2339.71|2338.21|0
1631577000000|2021-09-13 23:50:00|2340.04|2338.54|2340.38|2338.88|2340.48|2338.98|2339.81|2338.31|0
1631577300000|2021-09-13 23:55:00|2340.4|2338.9|2340.28|2338.78|2340.48|2338.98|2340.18|2338.68|0
1631577600000|2021-09-14 00:00:00|2340.26|2338.76|2340.18|2338.68|2340.58|2339.08|2339.42|2337.92|0
1631577900000|2021-09-14 00:05:00|2340.16|2338.66|2339.62|2338.12|2340.28|2338.78|2339.22|2337.72|0
1631578200000|2021-09-14 00:10:00|2339.61|2338.11|2339.05|2337.55|2339.61|2338.11|2338.95|2337.45|0
1631578500000|2021-09-14 00:15:00|2339.03|2337.53|2338.34|2336.84|2339.05|2337.55|2337.52|2336.02|0
1631578800000|2021-09-14 00:20:00|2338.31|2336.81|2337.77|2336.27|2338.49|2336.99|2337.51|2336.01|0
1631579100000|2021-09-14 00:25:00|2337.73|2336.23|2338.13|2336.63|2338.39|2336.89|2337.4|2335.9|0
1631579400000|2021-09-14 00:30:00|2338.17|2336.67|2338.52|2337.02|2338.78|2337.28|2338.04|2336.54|0
1631579700000|2021-09-14 00:35:00|2338.53|2337.03|2339.76|2338.26|2340|2338.5|2338.53|2337.03|0
1631580000000|2021-09-14 00:40:00|2339.75|2338.25|2339.02|2337.52|2340.24|2338.74|2339.02|2337.52|0
1631580300000|2021-09-14 00:45:00|2339.04|2337.54|2339.39|2337.89|2339.52|2338.02|2339.03|2337.53|0
1631580600000|2021-09-14 00:50:00|2339.35|2337.85|2338.78|2337.28|2339.52|2338.02|2338.56|2337.06|0
1631580900000|2021-09-14 00:55:00|2338.75|2337.25|2339.05|2337.55|2339.16|2337.66|2338.65|2337.15|0
1631581200000|2021-09-14 01:00:00|2339.12|2337.62|2339.77|2338.27|2340.27|2338.77|2339.12|2337.62|0
1631581500000|2021-09-14 01:05:00|2339.74|2338.24|2339.16|2337.66|2339.79|2338.29|2339.04|2337.54|0
1631581800000|2021-09-14 01:10:00|2339.2|2337.7|2339.07|2337.57|2340.03|2338.53|2339.05|2337.55|0
1631582100000|2021-09-14 01:15:00|2339.05|2337.55|2339.59|2338.09|2339.84|2338.34|2338.83|2337.33|0
1631582400000|2021-09-14 01:20:00|2339.57|2338.07|2340.32|2338.82|2340.55|2339.05|2339.57|2338.07|0
1631582700000|2021-09-14 01:25:00|2340.39|2338.89|2340.69|2339.19|2341.28|2339.78|2340.39|2338.89|0
1631583000000|2021-09-14 01:30:00|2340.72|2339.22|2340.17|2338.67|2341.45|2339.95|2339.63|2338.13|0
1631583300000|2021-09-14 01:35:00|2340.15|2338.65|2341.07|2339.57|2341.68|2340.18|2339.91|2338.41|0
1631583600000|2021-09-14 01:40:00|2341.03|2339.53|2340.21|2338.71|2341.07|2339.57|2339.98|2338.48|0
1631583900000|2021-09-14 01:45:00|2340.2|2338.7|2339.82|2338.32|2340.67|2339.17|2339.59|2338.09|0
1631584200000|2021-09-14 01:50:00|2339.81|2338.31|2340.42|2338.92|2340.78|2339.28|2339.42|2337.92|0
1631584500000|2021-09-14 01:55:00|2340.41|2338.91|2340.31|2338.81|2340.79|2339.29|2339.82|2338.32|0
1631584800000|2021-09-14 02:00:00|2340.33|2338.83|2341.51|2340.01|2341.74|2340.24|2339.93|2338.43|0
1631585100000|2021-09-14 02:05:00|2341.48|2339.98|2341.37|2339.87|2341.75|2340.25|2340.78|2339.28|0
1631585400000|2021-09-14 02:10:00|2341.34|2339.84|2339.82|2338.32|2341.34|2339.84|2339.58|2338.08|0
1631585700000|2021-09-14 02:15:00|2339.85|2338.35|2340.67|2339.17|2340.79|2339.29|2339.11|2337.61|0
1631586000000|2021-09-14 02:20:00|2340.63|2339.13|2340.16|2338.66|2341.51|2340.01|2340.16|2338.66|0
1631586300000|2021-09-14 02:25:00|2340.19|2338.69|2338.87|2337.37|2340.77|2339.27|2338.39|2336.89|0
1631586600000|2021-09-14 02:30:00|2338.94|2337.44|2338.68|2337.18|2339.33|2337.83|2337.62|2336.12|0
1631586900000|2021-09-14 02:35:00|2338.7|2337.2|2338.26|2336.76|2338.94|2337.44|2338.15|2336.65|0
1631587200000|2021-09-14 02:40:00|2338.25|2336.75|2338.65|2337.15|2338.89|2337.39|2338.24|2336.74|0
1631587500000|2021-09-14 02:45:00|2338.64|2337.14|2338.55|2337.05|2338.89|2337.39|2338.27|2336.77|0
1631587800000|2021-09-14 02:50:00|2338.51|2337.01|2338.45|2336.95|2338.79|2337.29|2338.43|2336.93|0
1631588100000|2021-09-14 02:55:00|2338.38|2336.88|2337.7|2336.2|2338.69|2337.19|2337.46|2335.96|0
1631588400000|2021-09-14 03:00:00|2337.69|2336.19|2337.67|2336.17|2337.94|2336.44|2337.19|2335.69|0
1631588700000|2021-09-14 03:05:00|2337.66|2336.16|2338.15|2336.65|2338.65|2337.15|2337.66|2336.16|0
1631589000000|2021-09-14 03:10:00|2338.14|2336.64|2338.25|2336.75|2338.38|2336.88|2337.9|2336.4|0
1631589300000|2021-09-14 03:15:00|2338.26|2336.76|2338.39|2336.89|2338.63|2337.13|2337.9|2336.4|0
1631589600000|2021-09-14 03:20:00|2338.41|2336.91|2339.01|2337.51|2339.01|2337.51|2338.15|2336.65|0
1631589900000|2021-09-14 03:25:00|2339.05|2337.55|2339.25|2337.75|2339.62|2338.12|2338.9|2337.4|0
1631590200000|2021-09-14 03:30:00|2339.29|2337.79|2338.9|2337.4|2339.62|2338.12|2338.52|2337.02|0
1631590500000|2021-09-14 03:35:00|2338.92|2337.42|2339.66|2338.16|2339.9|2338.4|2338.92|2337.42|0
1631590800000|2021-09-14 03:40:00|2339.67|2338.17|2340.11|2338.61|2340.25|2338.75|2339.64|2338.14|0
1631591100000|2021-09-14 03:45:00|2340.18|2338.68|2340.22|2338.72|2340.82|2339.32|2340.11|2338.61|0
1631591400000|2021-09-14 03:50:00|2340.19|2338.69|2339.87|2338.37|2340.19|2338.69|2339.74|2338.24|0
1631591700000|2021-09-14 03:55:00|2339.86|2338.36|2340.21|2338.71|2340.36|2338.86|2339.85|2338.35|0
1631592000000|2021-09-14 04:00:00|2340.24|2338.74|2339.85|2338.35|2340.42|2338.92|2339.85|2338.35|0
1631592300000|2021-09-14 04:05:00|2339.89|2338.39|2340.04|2338.54|2340.07|2338.57|2339.83|2338.33|0
1631592600000|2021-09-14 04:10:00|2340.05|2338.55|2339.8|2338.3|2340.29|2338.79|2339.32|2337.82|0
1631592900000|2021-09-14 04:15:00|2339.83|2338.33|2339.86|2338.36|2340.04|2338.54|2339.62|2338.12|0
1631593200000|2021-09-14 04:20:00|2339.85|2338.35|2339.96|2338.46|2340.09|2338.59|2339.85|2338.35|0
1631593500000|2021-09-14 04:25:00|2339.99|2338.49|2340.12|2338.62|2340.12|2338.62|2339.62|2338.12|0
1631593800000|2021-09-14 04:30:00|2340.13|2338.63|2340.61|2339.11|2340.61|2339.11|2339.88|2338.38|0
1631594100000|2021-09-14 04:35:00|2340.6|2339.1|2340.49|2338.99|2340.87|2339.37|2340.37|2338.87|0
1631594400000|2021-09-14 04:40:00|2340.39|2338.89|2340.25|2338.75|2340.39|2338.89|2340.13|2338.63|0
1631594700000|2021-09-14 04:45:00|2340.29|2338.79|2340|2338.5|2340.38|2338.88|2339.9|2338.4|0
1631595000000|2021-09-14 04:50:00|2340.03|2338.53|2340.25|2338.75|2340.25|2338.75|2339.89|2338.39|0
1631595300000|2021-09-14 04:55:00|2340.22|2338.72|2340.14|2338.64|2340.62|2339.12|2340.14|2338.64|0
1631595600000|2021-09-14 05:00:00|2340.15|2338.65|2340.66|2339.16|2340.92|2339.42|2339.79|2338.29|0
1631595900000|2021-09-14 05:05:00|2340.63|2339.13|2340.16|2338.66|2340.63|2339.13|2339.9|2338.4|0
1631596200000|2021-09-14 05:10:00|2340.19|2338.69|2340.51|2339.01|2340.51|2339.01|2339.76|2338.26|0
1631596500000|2021-09-14 05:15:00|2340.55|2339.05|2339.88|2338.38|2340.67|2339.17|2339.75|2338.25|0
1631596800000|2021-09-14 05:20:00|2339.89|2338.39|2341.16|2339.66|2341.4|2339.9|2339.89|2338.39|0
1631597100000|2021-09-14 05:25:00|2341.2|2339.7|2341.46|2339.96|2341.77|2340.27|2341.16|2339.66|0
1631597400000|2021-09-14 05:30:00|2341.47|2339.97|2341.24|2339.74|2341.7|2340.2|2340.89|2339.39|0
1631597700000|2021-09-14 05:35:00|2341.27|2339.77|2341.52|2340.02|2341.65|2340.15|2341.27|2339.77|0
1631598000000|2021-09-14 05:40:00|2341.55|2340.05|2340.66|2339.16|2341.65|2340.15|2339.7|2338.2|0
1631598300000|2021-09-14 05:45:00|2340.69|2339.19|2341.22|2339.72|2341.43|2339.93|2340.64|2339.14|0
1631598600000|2021-09-14 05:50:00|2341.21|2339.71|2340.12|2338.62|2341.22|2339.72|2340.01|2338.51|0
1631598900000|2021-09-14 05:55:00|2340.15|2338.65|2339.15|2337.65|2340.25|2338.75|2339.15|2337.65|0
1631599200000|2021-09-14 06:00:00|2339.22|2337.72|2337.18|2335.68|2339.63|2338.13|2336.95|2335.45|0
1631599500000|2021-09-14 06:05:00|2336.73|2335.23|2336.66|2335.16|2337.43|2335.93|2336|2334.5|0
1631599800000|2021-09-14 06:10:00|2336.64|2335.14|2335.3|2333.8|2336.64|2335.14|2335.18|2333.68|0
1631600100000|2021-09-14 06:15:00|2335.26|2333.76|2336.44|2334.94|2336.68|2335.18|2335.18|2333.68|0
1631600400000|2021-09-14 06:20:00|2336.46|2334.96|2337.01|2335.51|2337.47|2335.97|2336.3|2334.8|0
1631600700000|2021-09-14 06:25:00|2337.04|2335.54|2336.67|2335.17|2337.45|2335.95|2336.51|2335.01|0
1631601000000|2021-09-14 06:30:00|2336.63|2335.13|2336.02|2334.62|2336.68|2335.24|2335.39|2333.99|61
1631601300000|2021-09-14 06:35:00|2336.14|2334.74|2338.02|2336.62|2338.14|2336.74|2336.02|2334.62|40
1631601600000|2021-09-14 06:40:00|2337.64|2336.24|2336.27|2334.87|2337.64|2336.24|2336.14|2334.74|52
1631601900000|2021-09-14 06:45:00|2336.02|2334.62|2338.52|2337.12|2339.77|2338.37|2335.02|2333.62|161
1631602200000|2021-09-14 06:50:00|2339.02|2337.62|2338.39|2336.99|2339.27|2337.87|2338.02|2336.62|23
1631602500000|2021-09-14 06:55:00|2338.44|2336.94|2337.73|2336.23|2338.44|2336.94|2337.14|2335.64|0
1631602800000|2021-09-14 07:00:00|2337.72|2336.22|2336.07|2335.57|2341.44|2340.94|2335.57|2335.07|3164
1631603100000|2021-09-14 07:05:00|2336.32|2335.82|2340.82|2340.32|2341.32|2340.82|2336.07|2335.57|2548
1631603400000|2021-09-14 07:10:00|2340.94|2340.44|2338.82|2338.32|2341.82|2341.32|2338.57|2338.07|8186
1631603700000|2021-09-14 07:15:00|2339.07|2338.57|2339.82|2339.32|2339.82|2339.32|2338.07|2337.57|5065
1631604000000|2021-09-14 07:20:00|2339.57|2339.07|2336.32|2335.82|2340.57|2340.07|2335.57|2335.07|2660
1631604300000|2021-09-14 07:25:00|2336.19|2335.69|2336.82|2336.32|2337.57|2337.07|2335.57|2335.07|2109
1631604600000|2021-09-14 07:30:00|2336.57|2336.07|2334.19|2333.69|2336.82|2336.32|2333.32|2332.82|2968
1631604900000|2021-09-14 07:35:00|2334.07|2333.57|2333.07|2332.57|2334.19|2333.69|2332.32|2331.82|3120
1631605200000|2021-09-14 07:40:00|2332.82|2332.32|2330.25|2329.75|2332.82|2332.32|2330|2329.5|2616
1631605500000|2021-09-14 07:45:00|2330.37|2329.87|2328|2327.5|2330.37|2329.87|2326.5|2326|2740
1631605800000|2021-09-14 07:50:00|2327.75|2327.25|2333.5|2333|2333.5|2333|2327.25|2326.75|9074
1631606100000|2021-09-14 07:55:00|2333.62|2333.12|2334.75|2334.25|2335.5|2335|2332.5|2332|2598
1631606400000|2021-09-14 08:00:00|2334.5|2334|2334.25|2333.75|2337.5|2337|2333.5|2333|2960
1631606700000|2021-09-14 08:05:00|2334.37|2333.87|2334.37|2333.87|2335.5|2335|2332.87|2332.37|1810
1631607000000|2021-09-14 08:10:00|2334.25|2333.75|2334.87|2334.37|2335.75|2335.25|2334|2333.5|1161
1631607300000|2021-09-14 08:15:00|2334.75|2334.25|2331.25|2330.75|2334.87|2334.37|2330.87|2330.37|1724
1631607600000|2021-09-14 08:20:00|2331.12|2330.62|2331.25|2330.75|2331.5|2331|2329.75|2329.25|995
1631607900000|2021-09-14 08:25:00|2331.37|2330.87|2335|2334.5|2335|2334.5|2331.25|2330.75|25677
1631608200000|2021-09-14 08:30:00|2334.87|2334.37|2336.37|2335.87|2336.75|2336.25|2334.25|2333.75|4369
1631608500000|2021-09-14 08:35:00|2336.25|2335.75|2335.25|2334.75|2337.5|2337|2335.25|2334.75|1516
1631608800000|2021-09-14 08:40:00|2335.5|2335|2335.87|2335.37|2336.25|2335.75|2334.25|2333.75|4330
1631609100000|2021-09-14 08:45:00|2335.75|2335.25|2334.75|2334.25|2336|2335.5|2334.75|2334.25|1104
1631609400000|2021-09-14 08:50:00|2334.5|2334|2335.5|2335|2335.5|2335|2334.5|2334|1065
1631609700000|2021-09-14 08:55:00|2335.62|2335.12|2337.5|2337|2337.5|2337|2335.5|2335|920
1631610000000|2021-09-14 09:00:00|2337.62|2337.12|2339.25|2338.75|2339.5|2339|2337.62|2337.12|4705
1631610300000|2021-09-14 09:05:00|2339|2338.5|2339.75|2339.25|2340.12|2339.62|2339|2338.5|1146
1631610600000|2021-09-14 09:10:00|2339.62|2339.12|2339|2338.5|2339.75|2339.25|2338.25|2337.75|1091
1631610900000|2021-09-14 09:15:00|2338.75|2338.25|2339|2338.5|2339.25|2338.75|2338.37|2337.87|5094
1631611200000|2021-09-14 09:20:00|2338.75|2338.25|2337.37|2336.87|2340.5|2340|2337.25|2336.75|3343
1631611500000|2021-09-14 09:25:00|2337.5|2337|2339.5|2339|2339.5|2339|2337.5|2337|20129
1631611800000|2021-09-14 09:30:00|2339.62|2339.12|2339.5|2339|2340.25|2339.75|2338.5|2338|1079
1631612100000|2021-09-14 09:35:00|2339.62|2339.12|2339|2338.5|2339.87|2339.37|2339|2338.5|875
1631612400000|2021-09-14 09:40:00|2338.75|2338.25|2337.75|2337.25|2339.75|2339.25|2337.62|2337.12|1528
1631612700000|2021-09-14 09:45:00|2337.87|2337.37|2339.25|2338.75|2339.25|2338.75|2337.87|2337.37|1511
1631613000000|2021-09-14 09:50:00|2339.5|2339|2337.75|2337.25|2339.75|2339.25|2337.5|2337|1111
1631613300000|2021-09-14 09:55:00|2337.62|2337.12|2337.25|2336.75|2338|2337.5|2337.25|2336.75|981
1631613600000|2021-09-14 10:00:00|2337|2336.5|2337.25|2336.75|2337.75|2337.25|2336.5|2336|1315
1631613900000|2021-09-14 10:05:00|2337.12|2336.62|2337.25|2336.75|2337.5|2337|2336.5|2336|1035
1631614200000|2021-09-14 10:10:00|2337.37|2336.87|2335.87|2335.37|2338.25|2337.75|2335.75|2335.25|940
1631614500000|2021-09-14 10:15:00|2335.75|2335.25|2334|2333.5|2336|2335.5|2333.87|2333.37|930
1631614800000|2021-09-14 10:20:00|2333.87|2333.37|2333|2332.5|2334|2333.5|2332.75|2332.25|1218
1631615100000|2021-09-14 10:25:00|2332.87|2332.37|2334.75|2334.25|2334.75|2334.25|2332.75|2332.25|1054
1631615400000|2021-09-14 10:30:00|2334.87|2334.37|2335.75|2335.25|2335.75|2335.25|2334.75|2334.25|771
1631615700000|2021-09-14 10:35:00|2335.87|2335.37|2336.25|2335.75|2336.87|2336.37|2335.75|2335.25|884
1631616000000|2021-09-14 10:40:00|2336.37|2335.87|2337.5|2337|2337.5|2337|2336.25|2335.75|718
1631616300000|2021-09-14 10:45:00|2337.25|2336.75|2336.75|2336.25|2337.5|2337|2336.25|2335.75|4353
1631616600000|2021-09-14 10:50:00|2336.5|2336|2336.5|2336|2337|2336.5|2336|2335.5|3300
1631616900000|2021-09-14 10:55:00|2336.62|2336.12|2338.5|2338|2338.5|2338|2336.37|2335.87|1352
1631617200000|2021-09-14 11:00:00|2338.37|2337.87|2336.75|2336.25|2338.5|2338|2336.25|2335.75|810
1631617500000|2021-09-14 11:05:00|2336.5|2336|2335.37|2334.87|2337|2336.5|2335.25|2334.75|4980
1631617800000|2021-09-14 11:10:00|2335.25|2334.75|2333.75|2333.25|2335.5|2335|2333.75|2333.25|1361
1631618100000|2021-09-14 11:15:00|2333.87|2333.37|2335|2334.5|2335|2334.5|2333.75|2333.25|1997
1631618400000|2021-09-14 11:20:00|2335.12|2334.62|2334.5|2334|2335.5|2335|2334|2333.5|2669
1631618700000|2021-09-14 11:25:00|2334.25|2333.75|2335.5|2335|2335.5|2335|2334.25|2333.75|1521
1631619000000|2021-09-14 11:30:00|2335.25|2334.75|2336.25|2335.75|2336.5|2336|2335|2334.5|545
1631619300000|2021-09-14 11:35:00|2336.12|2335.62|2335.25|2334.75|2336.5|2336|2335|2334.5|882
1631619600000|2021-09-14 11:40:00|2335.12|2334.62|2335|2334.5|2335.75|2335.25|2334.75|2334.25|731
1631619900000|2021-09-14 11:45:00|2334.87|2334.37|2334|2333.5|2334.87|2334.37|2333.75|2333.25|3299
1631620200000|2021-09-14 11:50:00|2333.75|2333.25|2332.5|2332|2333.75|2333.25|2331.5|2331|2313
1631620500000|2021-09-14 11:55:00|2332.62|2332.12|2332.75|2332.25|2333.25|2332.75|2332|2331.5|1494
1631620800000|2021-09-14 12:00:00|2333|2332.5|2334.12|2333.62|2334.25|2333.75|2332.25|2331.75|1652
1631621100000|2021-09-14 12:05:00|2334|2333.5|2333.25|2332.75|2334.37|2333.87|2332.5|2332|1112
1631621400000|2021-09-14 12:10:00|2333.12|2332.62|2332.25|2331.75|2333.12|2332.62|2331.75|2331.25|721
1631621700000|2021-09-14 12:15:00|2332.5|2332|2333.25|2332.75|2333.5|2333|2332.25|2331.75|779
1631622000000|2021-09-14 12:20:00|2333.5|2333|2334.37|2333.87|2335.5|2335|2333.5|2333|1327
1631622300000|2021-09-14 12:25:00|2334.25|2333.75|2334.25|2333.75|2334.5|2334|2333.75|2333.25|2866
1631622600000|2021-09-14 12:30:00|2334.12|2333.62|2339.87|2339.37|2341.12|2340.62|2334|2333.5|4082
1631622900000|2021-09-14 12:35:00|2340|2339.5|2341|2340.5|2342.75|2342.25|2340|2339.5|3922
1631623200000|2021-09-14 12:40:00|2341.25|2340.75|2340.25|2339.75|2342.5|2342|2340.12|2339.62|1700
1631623500000|2021-09-14 12:45:00|2340.5|2340|2340.75|2340.25|2341|2340.5|2340.25|2339.75|7309
1631623800000|2021-09-14 12:50:00|2340.5|2340|2338.25|2337.75|2341|2340.5|2338.25|2337.75|2472
1631624100000|2021-09-14 12:55:00|2338|2337.5|2337.25|2336.75|2338|2337.5|2335.75|2335.25|923
1631624400000|2021-09-14 13:00:00|2337|2336.5|2337.25|2336.75|2338.25|2337.75|2336.75|2336.25|1680
1631624700000|2021-09-14 13:05:00|2337.12|2336.62|2339|2338.5|2339.25|2338.75|2337|2336.5|1124
1631625000000|2021-09-14 13:10:00|2339.12|2338.62|2338.25|2337.75|2339.25|2338.75|2338|2337.5|2441
1631625300000|2021-09-14 13:15:00|2338.37|2337.87|2340.5|2340|2340.5|2340|2338.25|2337.75|1403
1631625600000|2021-09-14 13:20:00|2340.62|2340.12|2340.75|2340.25|2341.25|2340.75|2339.75|2339.25|1286
1631625900000|2021-09-14 13:25:00|2340.62|2340.12|2342.25|2341.75|2342.5|2342|2340.5|2340|1371
1631626200000|2021-09-14 13:30:00|2342.12|2341.62|2342.12|2341.62|2342.5|2342|2340|2339.5|2089
1631626500000|2021-09-14 13:35:00|2342.25|2341.75|2342.25|2341.75|2344|2343.5|2341.5|2341|1894
1631626800000|2021-09-14 13:40:00|2342.5|2342|2342.5|2342|2343.5|2343|2342|2341.5|1603
1631627100000|2021-09-14 13:45:00|2342.25|2341.75|2341.5|2341|2343.25|2342.75|2341|2340.5|2445
1631627400000|2021-09-14 13:50:00|2341.25|2340.75|2340.75|2340.25|2342.75|2342.25|2340.12|2339.62|2479
1631627700000|2021-09-14 13:55:00|2340.87|2340.37|2341.12|2340.62|2342.25|2341.75|2340.5|2340|2339
1631628000000|2021-09-14 14:00:00|2341.25|2340.75|2340.75|2340.25|2341.25|2340.75|2338.25|2337.75|3236
1631628300000|2021-09-14 14:05:00|2340.62|2340.12|2341.25|2340.75|2341.75|2341.25|2340.25|2339.75|1274
1631628600000|2021-09-14 14:10:00|2341.12|2340.62|2338.25|2337.75|2341.25|2340.75|2337.75|2337.25|5399
1631628900000|2021-09-14 14:15:00|2338.12|2337.62|2337.5|2337|2339.5|2339|2337.25|2336.75|1410
1631629200000|2021-09-14 14:20:00|2337.62|2337.12|2337.25|2336.75|2338.75|2338.25|2337.25|2336.75|1275
1631629500000|2021-09-14 14:25:00|2337.37|2336.87|2339.25|2338.75|2339.37|2338.87|2337|2336.5|1101
1631629800000|2021-09-14 14:30:00|2339.37|2338.87|2338.87|2338.37|2340|2339.5|2338.75|2338.25|1058
1631630100000|2021-09-14 14:35:00|2338.75|2338.25|2334.7|2334.2|2339.25|2338.75|2334.58|2334.08|2489
1631630400000|2021-09-14 14:40:00|2334.58|2334.08|2336.33|2335.83|2336.33|2335.83|2334.08|2333.58|2112
1631630700000|2021-09-14 14:45:00|2336.2|2335.7|2334.83|2334.33|2336.33|2335.83|2334.08|2333.58|1183
1631631000000|2021-09-14 14:50:00|2334.95|2334.45|2334.83|2334.33|2335.83|2335.33|2334.08|2333.58|2020
1631631300000|2021-09-14 14:55:00|2334.7|2334.2|2334.83|2334.33|2335.58|2335.08|2334.08|2333.58|2425
1631631600000|2021-09-14 15:00:00|2334.95|2334.45|2335.33|2334.83|2336.45|2335.95|2334.58|2334.08|1241
1631631900000|2021-09-14 15:05:00|2335.08|2334.58|2335.83|2335.33|2336.58|2336.08|2333.95|2333.45|4565
1631632200000|2021-09-14 15:10:00|2335.95|2335.45|2335.58|2335.08|2336.33|2335.83|2335.33|2334.83|2290
1631632500000|2021-09-14 15:15:00|2335.45|2334.95|2339.83|2339.33|2339.83|2339.33|2335.33|2334.83|3255
1631632800000|2021-09-14 15:20:00|2340.08|2339.58|2342.95|2341.45|2342.99|2341.83|2340.08|2339.58|3829
1631633100000|2021-09-14 15:25:00|2342.76|2341.26|2343.08|2341.58|2343.57|2342.07|2342.65|2341.15|5246
1631633400000|2021-09-14 15:30:00|2343.05|2341.55|2344.65|2343.25|2344.78|2343.38|2343.05|2341.55|2084
1631633700000|2021-09-14 15:35:00|2344.78|2343.38|2345.78|2344.38|2346.15|2344.75|2344.15|2342.75|40
1631634000000|2021-09-14 15:40:00|2345.9|2344.5|2346.4|2345|2346.9|2345.5|2345.9|2344.5|37
1631634300000|2021-09-14 15:45:00|2346.53|2345.13|2346.28|2344.88|2346.9|2345.5|2346.03|2344.63|36
1631634600000|2021-09-14 15:50:00|2346.4|2345|2346.03|2344.63|2346.53|2345.13|2345.9|2344.5|45
1631634900000|2021-09-14 15:55:00|2346.28|2344.88|2347.3|2345.8|2347.53|2346.13|2346.15|2344.75|114
1631635200000|2021-09-14 16:00:00|2347.26|2345.76|2348.14|2346.64|2348.37|2346.87|2346.99|2345.49|0
1631635500000|2021-09-14 16:05:00|2348.18|2346.68|2347.66|2346.16|2348.18|2346.68|2347.36|2345.86|0
1631635800000|2021-09-14 16:10:00|2347.62|2346.12|2347.77|2346.27|2347.77|2346.27|2347.17|2345.67|0
1631636100000|2021-09-14 16:15:00|2347.79|2346.29|2347.37|2345.87|2347.99|2346.49|2347|2345.5|0
1631636400000|2021-09-14 16:20:00|2347.56|2346.06|2347.22|2345.72|2347.82|2346.32|2347.22|2345.72|0
1631636700000|2021-09-14 16:25:00|2347.26|2345.76|2347.11|2345.61|2347.41|2345.91|2347|2345.5|0
1631637000000|2021-09-14 16:30:00|2347.29|2345.79|2346.69|2345.19|2347.29|2345.79|2345.95|2344.45|0
1631637300000|2021-09-14 16:35:00|2346.73|2345.23|2345.77|2344.27|2347.02|2345.52|2345.77|2344.27|0
1631637600000|2021-09-14 16:40:00|2345.87|2344.37|2344.67|2343.17|2346|2344.5|2344.34|2342.84|0
1631637900000|2021-09-14 16:45:00|2344.63|2343.13|2343.82|2342.32|2345.05|2343.55|2343.82|2342.32|0
1631638200000|2021-09-14 16:50:00|2343.79|2342.29|2342.9|2341.4|2344.05|2342.55|2342.59|2341.09|0
1631638500000|2021-09-14 16:55:00|2342.72|2341.22|2342.51|2341.01|2342.99|2341.49|2342.29|2340.79|0
1631638800000|2021-09-14 17:00:00|2342.55|2341.05|2342.23|2340.73|2343.76|2342.26|2342.23|2340.73|0
1631639100000|2021-09-14 17:05:00|2342.27|2340.77|2340.6|2339.1|2342.53|2341.03|2340.38|2338.88|0
1631639400000|2021-09-14 17:10:00|2340.62|2339.12|2339.98|2338.48|2341.16|2339.66|2339.79|2338.29|0
1631639700000|2021-09-14 17:15:00|2339.94|2338.44|2341.08|2339.58|2341.1|2339.6|2339.72|2338.22|0
1631640000000|2021-09-14 17:20:00|2341.12|2339.62|2341.75|2340.25|2342.13|2340.63|2341.08|2339.58|0
1631640300000|2021-09-14 17:25:00|2341.79|2340.29|2342.16|2340.66|2342.39|2340.89|2341.75|2340.25|0
1631640600000|2021-09-14 17:30:00|2342.13|2340.63|2340.73|2339.23|2342.13|2340.63|2340.43|2338.93|0
1631640900000|2021-09-14 17:35:00|2340.82|2339.32|2342.33|2340.83|2342.37|2340.87|2340.49|2338.99|0
1631641200000|2021-09-14 17:40:00|2342.37|2340.87|2343.92|2342.42|2343.96|2342.46|2342|2340.5|0
1631641500000|2021-09-14 17:45:00|2343.96|2342.46|2343.61|2342.11|2344.37|2342.87|2343.48|2341.98|0
1631641800000|2021-09-14 17:50:00|2343.7|2342.2|2344.32|2342.82|2344.74|2343.24|2343.37|2341.87|0
1631642100000|2021-09-14 17:55:00|2344.22|2342.72|2344.17|2342.67|2344.65|2343.15|2343.9|2342.4|0
1631642400000|2021-09-14 18:00:00|2344.18|2342.68|2343.38|2341.88|2344.2|2342.7|2343.31|2341.81|0
1631642700000|2021-09-14 18:05:00|2343.42|2341.92|2342.93|2341.43|2344.5|2343|2342.71|2341.21|0
1631643000000|2021-09-14 18:10:00|2342.9|2341.4|2342.23|2340.73|2343.01|2341.51|2342.11|2340.61|0
1631643300000|2021-09-14 18:15:00|2342.19|2340.69|2340.66|2339.16|2342.19|2340.69|2340.66|2339.16|0
1631643600000|2021-09-14 18:20:00|2340.7|2339.2|2340.55|2339.05|2340.85|2339.35|2339.39|2337.89|0
1631643900000|2021-09-14 18:25:00|2340.51|2339.01|2340.04|2338.54|2340.6|2339.1|2339.6|2338.1|0
1631644200000|2021-09-14 18:30:00|2340|2338.5|2338.77|2337.27|2340.02|2338.52|2338.57|2337.07|0
1631644500000|2021-09-14 18:35:00|2338.79|2337.29|2339.08|2337.58|2339.45|2337.95|2338.19|2336.69|0
1631644800000|2021-09-14 18:40:00|2339.12|2337.62|2340.2|2338.7|2340.28|2338.78|2339.08|2337.58|0
1631645100000|2021-09-14 18:45:00|2340.17|2338.67|2338.05|2336.55|2340.17|2338.67|2337.96|2336.46|0
1631645400000|2021-09-14 18:50:00|2338.09|2336.59|2339.43|2337.93|2339.43|2337.93|2337.15|2335.65|0
1631645700000|2021-09-14 18:55:00|2339.41|2337.91|2340.54|2339.04|2340.8|2339.3|2339.12|2337.62|0
1631646000000|2021-09-14 19:00:00|2340.36|2338.86|2340|2338.5|2340.49|2338.99|2339.46|2337.96|0
1631646300000|2021-09-14 19:05:00|2339.82|2338.32|2339.61|2338.11|2341.03|2339.53|2339.55|2338.05|0
1631646600000|2021-09-14 19:10:00|2339.71|2338.21|2339.57|2338.07|2340.43|2338.93|2339.31|2337.81|0
1631646900000|2021-09-14 19:15:00|2339.61|2338.11|2338.79|2337.29|2339.84|2338.34|2338.31|2336.81|0
1631647200000|2021-09-14 19:20:00|2338.75|2337.25|2338.9|2337.4|2340.34|2338.84|2338.36|2336.86|0
1631647500000|2021-09-14 19:25:00|2338.92|2337.42|2338.49|2336.99|2339.33|2337.83|2338.05|2336.55|0
1631647800000|2021-09-14 19:30:00|2338.46|2336.96|2338.77|2337.27|2339.01|2337.51|2337.71|2336.21|0
1631648100000|2021-09-14 19:35:00|2338.68|2337.18|2339.14|2337.64|2339.32|2337.82|2337.71|2336.21|0
1631648400000|2021-09-14 19:40:00|2339.06|2337.56|2339.4|2337.9|2339.85|2338.35|2338.47|2336.97|0
1631648700000|2021-09-14 19:45:00|2339.43|2337.93|2338.49|2336.99|2340.74|2339.24|2338.02|2336.52|0
1631649000000|2021-09-14 19:50:00|2338.58|2337.08|2340.76|2339.26|2341.72|2340.22|2337.95|2336.45|0
1631649300000|2021-09-14 19:55:00|2340.79|2339.29|2340.85|2339.35|2341.28|2339.78|2339.82|2338.32|0
1631649600000|2021-09-14 20:00:00|2340.89|2339.39|2341.51|2340.01|2341.61|2340.11|2340.29|2338.79|0
1631649900000|2021-09-14 20:05:00|2341.55|2340.05|2341.81|2340.31|2342.27|2340.77|2341.41|2339.91|0
1631650200000|2021-09-14 20:10:00|2341.83|2340.33|2341.89|2340.39|2342.12|2340.62|2341.71|2340.21|0
1631650500000|2021-09-14 20:15:00|2341.81|2340.31|2341.91|2340.41|2341.91|2340.41|2341.81|2340.31|0
1631650800000|2021-09-14 20:20:00|2341.93|2340.43|2341.9|2340.4|2342.12|2340.62|2341.8|2340.3|0
1631651100000|2021-09-14 20:25:00|2341.88|2340.38|2341.8|2340.3|2341.9|2340.4|2341.8|2340.3|0
1631652300000|2021-09-14 20:45:00|2341.76|2340.26|2341.8|2340.3|2341.8|2340.3|2341.59|2340.09|0
1631652600000|2021-09-14 20:50:00|2341.78|2340.28|2341.8|2340.3|2341.8|2340.3|2341.7|2340.2|0
1631652900000|2021-09-14 20:55:00|2341.78|2340.28|2341.64|2340.14|2341.8|2340.3|2341.54|2340.04|0
1631653200000|2021-09-14 21:00:00|2341.69|2340.19|2341.56|2340.06|2341.69|2340.19|2341.56|2340.06|0
1631653500000|2021-09-14 21:05:00|2341.6|2340.1|2341.64|2340.14|2341.64|2340.14|2341.6|2340.1|0
1631654100000|2021-09-14 21:15:00|2341.69|2340.19|2341.77|2340.27|2341.77|2340.27|2341.69|2340.19|0
1631654400000|2021-09-14 21:20:00|2341.73|2340.23|2341.81|2340.31|2341.81|2340.31|2341.73|2340.23|0
1631654700000|2021-09-14 21:25:00|2341.77|2340.27|2341.77|2340.27|2341.81|2340.31|2341.77|2340.27|0
1631655000000|2021-09-14 21:30:00|2341.73|2340.23|2341.64|2340.14|2341.73|2340.23|2341.64|2340.14|0
1631655300000|2021-09-14 21:35:00|2341.69|2340.19|2341.39|2339.89|2341.69|2340.19|2341.39|2339.89|0
1631655600000|2021-09-14 21:40:00|2341.35|2339.85|2341.31|2339.81|2341.39|2339.89|2341.18|2339.68|0
1631655900000|2021-09-14 21:45:00|2341.27|2339.77|2341.31|2339.81|2341.31|2339.81|2341.22|2339.72|0
1631656200000|2021-09-14 21:50:00|2341.27|2339.77|2341.31|2339.81|2341.31|2339.81|2341.22|2339.72|0
1631656500000|2021-09-14 21:55:00|2341.35|2339.85|2341.39|2339.89|2341.39|2339.89|2341.31|2339.81|0
1631656800000|2021-09-14 22:00:00|2341.37|2339.87|2342.11|2340.61|2342.56|2341.06|2341.36|2339.86|0
1631657100000|2021-09-14 22:05:00|2342.12|2340.62|2341.9|2340.4|2342.25|2340.75|2341.59|2340.09|0
1631657400000|2021-09-14 22:10:00|2341.92|2340.42|2342.35|2340.85|2342.56|2341.06|2341.92|2340.42|0
1631657700000|2021-09-14 22:15:00|2342.36|2340.86|2342.45|2340.95|2342.66|2341.16|2342.35|2340.85|0
1631658000000|2021-09-14 22:20:00|2342.47|2340.97|2342.35|2340.85|2342.56|2341.06|2342.11|2340.61|0
1631658300000|2021-09-14 22:25:00|2342.33|2340.83|2341.9|2340.4|2342.33|2340.83|2341.9|2340.4|0
1631658600000|2021-09-14 22:30:00|2341.92|2340.42|2341.19|2339.69|2342.11|2340.61|2341.14|2339.64|0
1631658900000|2021-09-14 22:35:00|2341.2|2339.7|2341.39|2339.89|2341.39|2339.89|2341.2|2339.7|0
1631659200000|2021-09-14 22:40:00|2341.37|2339.87|2341.54|2340.04|2341.7|2340.2|2341.24|2339.74|0
1631659500000|2021-09-14 22:45:00|2341.53|2340.03|2341.49|2339.99|2341.7|2340.2|2341.49|2339.99|0
1631659800000|2021-09-14 22:50:00|2341.48|2339.98|2342.11|2340.61|2342.11|2340.61|2341.39|2339.89|0
1631660100000|2021-09-14 22:55:00|2342.12|2340.62|2342.11|2340.61|2342.3|2340.8|2342.11|2340.61|0
1631660400000|2021-09-14 23:00:00|2342.12|2340.62|2342.02|2340.52|2342.37|2340.87|2341.82|2340.32|0
1631660700000|2021-09-14 23:05:00|2342.04|2340.54|2342.27|2340.77|2342.37|2340.87|2342.04|2340.54|0
1631661000000|2021-09-14 23:10:00|2342.26|2340.76|2342.13|2340.63|2342.27|2340.77|2341.92|2340.42|0
1631661300000|2021-09-14 23:15:00|2342.14|2340.64|2341.92|2340.42|2342.27|2340.77|2341.92|2340.42|0
1631661600000|2021-09-14 23:20:00|2341.9|2340.4|2342.13|2340.63|2342.13|2340.63|2341.82|2340.32|0
1631661900000|2021-09-14 23:25:00|2342.11|2340.61|2342.13|2340.63|2342.13|2340.63|2342.02|2340.52|0
1631662200000|2021-09-14 23:30:00|2342.14|2340.64|2342.13|2340.63|2342.27|2340.77|2341.92|2340.42|0
1631662500000|2021-09-14 23:35:00|2342.14|2340.64|2343.23|2341.73|2343.34|2341.84|2342.14|2340.64|0
1631662800000|2021-09-14 23:40:00|2343.22|2341.72|2342.99|2341.49|2343.34|2341.84|2342.99|2341.49|0
1631663100000|2021-09-14 23:45:00|2343.01|2341.51|2342.78|2341.28|2343.13|2341.63|2342.58|2341.08|0
1631663400000|2021-09-14 23:50:00|2342.79|2341.29|2342.94|2341.44|2343.13|2341.63|2342.78|2341.28|0
1631663700000|2021-09-14 23:55:00|2342.93|2341.43|2343.44|2341.94|2343.44|2341.94|2342.78|2341.28|0
1631664000000|2021-09-15 00:00:00|2343.42|2341.92|2343.33|2341.83|2344.19|2342.69|2343.22|2341.72|0
1631664300000|2021-09-15 00:05:00|2343.31|2341.81|2343.53|2342.03|2343.84|2342.34|2343.12|2341.62|0
1631664600000|2021-09-15 00:10:00|2343.54|2342.04|2343.98|2342.48|2344.29|2342.79|2343.54|2342.04|0
1631664900000|2021-09-15 00:15:00|2344|2342.5|2346.99|2345.49|2347.6|2346.1|2344|2342.5|0
1631665200000|2021-09-15 00:20:00|2347.01|2345.51|2346.24|2344.74|2347.23|2345.73|2346|2344.5|0
1631665500000|2021-09-15 00:25:00|2346.25|2344.75|2346.76|2345.26|2346.78|2345.28|2346.25|2344.75|0
1631665800000|2021-09-15 00:30:00|2346.78|2345.28|2346.26|2344.76|2347.04|2345.54|2346.26|2344.76|0
1631666100000|2021-09-15 00:35:00|2346.25|2344.75|2345.67|2344.17|2346.25|2344.75|2345.03|2343.53|0
1631666400000|2021-09-15 00:40:00|2345.7|2344.2|2344.58|2343.08|2345.82|2344.32|2344.32|2342.82|0
1631666700000|2021-09-15 00:45:00|2344.54|2343.04|2344.23|2342.73|2344.83|2343.33|2343.66|2342.16|0
1631667000000|2021-09-15 00:50:00|2344.27|2342.77|2344.38|2342.88|2344.73|2343.23|2343.91|2342.41|0
1631667300000|2021-09-15 00:55:00|2344.36|2342.86|2343.5|2342|2344.36|2342.86|2342.9|2341.4|0
1631667600000|2021-09-15 01:00:00|2343.53|2342.03|2344.04|2342.54|2344.3|2342.8|2343.39|2341.89|0
1631667900000|2021-09-15 01:05:00|2344.05|2342.55|2344.42|2342.92|2344.68|2343.18|2343.75|2342.25|0
1631668200000|2021-09-15 01:10:00|2344.43|2342.93|2344.17|2342.67|2344.43|2342.93|2343.77|2342.27|0
1631668500000|2021-09-15 01:15:00|2344.24|2342.74|2344.39|2342.89|2344.66|2343.16|2343.87|2342.37|0
1631668800000|2021-09-15 01:20:00|2344.41|2342.91|2343.15|2341.65|2344.65|2343.15|2343.13|2341.63|0
1631669100000|2021-09-15 01:25:00|2343.13|2341.63|2343.66|2342.16|2344.12|2342.62|2343.12|2341.62|0
1631669400000|2021-09-15 01:30:00|2343.67|2342.17|2343.44|2341.94|2344.04|2342.54|2343.39|2341.89|0
1631669700000|2021-09-15 01:35:00|2343.43|2341.93|2343.12|2341.62|2343.67|2342.17|2342.88|2341.38|0
1631670000000|2021-09-15 01:40:00|2343.03|2341.53|2342.36|2340.86|2343.4|2341.9|2342.11|2340.61|0
1631670300000|2021-09-15 01:45:00|2342.34|2340.84|2341.86|2340.36|2342.47|2340.97|2341.58|2340.08|0
1631670600000|2021-09-15 01:50:00|2341.87|2340.37|2341.42|2339.92|2342.2|2340.7|2341.31|2339.81|0
1631670900000|2021-09-15 01:55:00|2341.43|2339.93|2341.67|2340.17|2341.93|2340.43|2341.32|2339.82|0
1631671200000|2021-09-15 02:00:00|2341.69|2340.19|2339.79|2338.29|2341.69|2340.19|2339.76|2338.26|0
1631671500000|2021-09-15 02:05:00|2339.77|2338.27|2340.26|2338.76|2340.28|2338.78|2339.51|2338.01|0
1631671800000|2021-09-15 02:10:00|2340.28|2338.78|2341|2339.5|2341.33|2339.83|2340.28|2338.78|0
1631672100000|2021-09-15 02:15:00|2341.07|2339.57|2342.74|2341.24|2342.74|2341.24|2341.07|2339.57|0
1631672400000|2021-09-15 02:20:00|2342.73|2341.23|2343.25|2341.75|2343.96|2342.46|2342.73|2341.23|0
1631672700000|2021-09-15 02:25:00|2343.29|2341.79|2343.34|2341.84|2344.22|2342.72|2343.23|2341.73|0
1631673000000|2021-09-15 02:30:00|2343.3|2341.8|2343.71|2342.21|2344.36|2342.86|2343.24|2341.74|0
1631673300000|2021-09-15 02:35:00|2343.67|2342.17|2342.47|2340.97|2343.72|2342.22|2342.45|2340.95|0
1631673600000|2021-09-15 02:40:00|2342.48|2340.98|2342.57|2341.07|2342.71|2341.21|2341.83|2340.33|0
1631673900000|2021-09-15 02:45:00|2342.53|2341.03|2343.2|2341.7|2343.2|2341.7|2342.45|2340.95|0
1631674200000|2021-09-15 02:50:00|2343.24|2341.74|2342.97|2341.47|2343.55|2342.05|2342.24|2340.74|0
1631674500000|2021-09-15 02:55:00|2342.96|2341.46|2342.97|2341.47|2343.34|2341.84|2342.27|2340.77|0
1631674800000|2021-09-15 03:00:00|2342.99|2341.49|2343.36|2341.86|2344.24|2342.74|2342.97|2341.47|0
1631675100000|2021-09-15 03:05:00|2343.39|2341.89|2343.03|2341.53|2343.51|2342.01|2343.02|2341.52|0
1631675400000|2021-09-15 03:10:00|2343.36|2341.86|2342.86|2341.36|2343.97|2342.47|2342.86|2341.36|0
1631675700000|2021-09-15 03:15:00|2342.85|2341.35|2342.65|2341.15|2343.02|2341.52|2342.51|2341.01|0
1631676000000|2021-09-15 03:20:00|2342.64|2341.14|2342.78|2341.28|2343.02|2341.52|2342.28|2340.78|0
1631676300000|2021-09-15 03:25:00|2342.81|2341.31|2344.01|2342.51|2344.01|2342.51|2342.78|2341.28|0
1631676600000|2021-09-15 03:30:00|2344|2342.5|2344.28|2342.78|2344.89|2343.39|2343.99|2342.49|0
1631676900000|2021-09-15 03:35:00|2344.24|2342.74|2344.24|2342.74|2344.28|2342.78|2343.88|2342.38|0
1631677200000|2021-09-15 03:40:00|2344.17|2342.67|2344.45|2342.95|2344.45|2342.95|2343.77|2342.27|0
1631677500000|2021-09-15 03:45:00|2344.41|2342.91|2344.96|2343.46|2344.97|2343.47|2344.22|2342.72|0
1631677800000|2021-09-15 03:50:00|2344.92|2343.42|2345.24|2343.74|2345.24|2343.74|2344.32|2342.82|0
1631678100000|2021-09-15 03:55:00|2345.23|2343.73|2344.99|2343.49|2345.27|2343.77|2344.75|2343.25|0
1631678400000|2021-09-15 04:00:00|2344.97|2343.47|2346.3|2344.8|2346.53|2345.03|2344.75|2343.25|0
1631678700000|2021-09-15 04:05:00|2346.29|2344.79|2346.29|2344.79|2346.8|2345.3|2346.06|2344.56|0
1631679000000|2021-09-15 04:10:00|2346.3|2344.8|2346.78|2345.28|2347.01|2345.51|2346.3|2344.8|0
1631679300000|2021-09-15 04:15:00|2346.77|2345.27|2346.17|2344.67|2346.77|2345.27|2346.06|2344.56|0
1631679600000|2021-09-15 04:20:00|2346.14|2344.64|2346.04|2344.54|2346.31|2344.81|2346.04|2344.54|0
1631679900000|2021-09-15 04:25:00|2346.07|2344.57|2345.54|2344.04|2346.28|2344.78|2345.3|2343.8|0
1631680200000|2021-09-15 04:30:00|2345.57|2344.07|2345.53|2344.03|2345.8|2344.3|2345.29|2343.79|0
1631680500000|2021-09-15 04:35:00|2345.52|2344.02|2345.77|2344.27|2345.77|2344.27|2345.3|2343.8|0
1631680800000|2021-09-15 04:40:00|2345.76|2344.26|2346.34|2344.84|2346.34|2344.84|2345.75|2344.25|0
1631681100000|2021-09-15 04:45:00|2346.38|2344.88|2346.3|2344.8|2347.01|2345.51|2346.14|2344.64|0
1631681400000|2021-09-15 04:50:00|2346.28|2344.78|2346.3|2344.8|2346.67|2345.17|2346.28|2344.78|0
1631681700000|2021-09-15 04:55:00|2346.31|2344.81|2346.33|2344.83|2346.55|2345.05|2346.3|2344.8|0
1631682000000|2021-09-15 05:00:00|2346.4|2344.9|2346.97|2345.47|2346.98|2345.48|2346.3|2344.8|0
1631682300000|2021-09-15 05:05:00|2346.95|2345.45|2345.61|2344.11|2347.23|2345.73|2345.5|2344|0
1631682600000|2021-09-15 05:10:00|2345.62|2344.12|2345.5|2344|2345.75|2344.25|2345.21|2343.71|0
1631682900000|2021-09-15 05:15:00|2345.51|2344.01|2344.56|2343.06|2345.74|2344.24|2343.72|2342.22|0
1631683200000|2021-09-15 05:20:00|2344.59|2343.09|2344.98|2343.48|2345.12|2343.62|2344.02|2342.52|0
1631683500000|2021-09-15 05:25:00|2344.94|2343.44|2344.11|2342.61|2345.11|2343.61|2344.11|2342.61|0
1631683800000|2021-09-15 05:30:00|2344.13|2342.63|2343.95|2342.45|2344.64|2343.14|2343.13|2341.63|0
1631684100000|2021-09-15 05:35:00|2343.94|2342.44|2344.29|2342.79|2345.2|2343.7|2343.85|2342.35|0
1631684400000|2021-09-15 05:40:00|2344.22|2342.72|2342.36|2340.86|2344.6|2343.1|2342.36|2340.86|0
1631684700000|2021-09-15 05:45:00|2342.43|2340.93|2343.07|2341.57|2343.07|2341.57|2342.09|2340.59|0
1631685000000|2021-09-15 05:50:00|2343.09|2341.59|2343.82|2342.32|2343.82|2342.32|2342.82|2341.32|0
1631685300000|2021-09-15 05:55:00|2343.8|2342.3|2343.31|2341.81|2344.04|2342.54|2342.87|2341.37|0
1631685600000|2021-09-15 06:00:00|2343.27|2341.77|2340.84|2339.34|2343.69|2342.19|2340.33|2338.83|0
1631685900000|2021-09-15 06:05:00|2340.85|2339.35|2339.9|2338.4|2341.36|2339.86|2339.9|2338.4|0
1631686200000|2021-09-15 06:10:00|2339.87|2338.37|2339.73|2338.23|2339.9|2338.4|2338.72|2337.22|0
1631686500000|2021-09-15 06:15:00|2339.74|2338.24|2339.16|2337.66|2339.74|2338.24|2338.24|2336.74|0
1631686800000|2021-09-15 06:20:00|2339.15|2337.65|2339.74|2338.24|2340.23|2338.73|2338.94|2337.44|0
1631687100000|2021-09-15 06:25:00|2339.81|2338.31|2339.53|2338.03|2340.77|2339.27|2339.31|2337.81|0
1631687400000|2021-09-15 06:30:00|2339.46|2337.96|2339.53|2338.13|2340.15|2338.75|2339.05|2337.55|115
1631687700000|2021-09-15 06:35:00|2339.4|2338|2338.9|2337.5|2339.4|2338|2338.53|2337.13|11
1631688000000|2021-09-15 06:40:00|2338.78|2337.38|2338.65|2337.25|2339.53|2338.13|2338.53|2337.13|5
1631688300000|2021-09-15 06:45:00|2338.78|2337.38|2340.15|2338.75|2340.28|2338.88|2338.65|2337.25|5
1631688600000|2021-09-15 06:50:00|2340.03|2338.63|2340.9|2339.5|2341.15|2339.75|2340.03|2338.63|35
1631688900000|2021-09-15 06:55:00|2341.08|2339.58|2342.27|2340.77|2342.53|2341.03|2341.08|2339.58|2785
1631689200000|2021-09-15 07:00:00|2342.2|2340.7|2341.58|2341.08|2342.78|2342.08|2338.2|2337.7|4039
1631689500000|2021-09-15 07:05:00|2341.83|2341.33|2337.33|2336.83|2342.83|2342.33|2336.58|2336.08|2792
1631689800000|2021-09-15 07:10:00|2337.45|2336.95|2336.83|2336.33|2339.33|2338.83|2336.58|2336.08|2301
1631690100000|2021-09-15 07:15:00|2336.95|2336.45|2337.83|2337.33|2338.58|2338.08|2336.33|2335.83|2129
1631690400000|2021-09-15 07:20:00|2337.95|2337.45|2335.58|2335.08|2338.33|2337.83|2334.58|2334.08|1459
1631690700000|2021-09-15 07:25:00|2335.7|2335.2|2336.08|2335.58|2337.58|2337.08|2335.2|2334.7|1417
1631691000000|2021-09-15 07:30:00|2336.2|2335.7|2336.45|2335.95|2336.58|2336.08|2334.58|2334.08|1362
1631691300000|2021-09-15 07:35:00|2336.58|2336.08|2336.95|2336.45|2337.45|2336.95|2335.08|2334.58|883
1631691600000|2021-09-15 07:40:00|2336.98|2336.48|2336.61|2336.11|2337.23|2336.73|2335.86|2335.36|5717
1631691900000|2021-09-15 07:45:00|2336.36|2335.86|2337.11|2336.61|2337.36|2336.86|2335.86|2335.36|671
1631692200000|2021-09-15 07:50:00|2336.98|2336.48|2339.11|2338.61|2339.61|2339.11|2336.11|2335.61|687
1631692500000|2021-09-15 07:55:00|2339.23|2338.73|2337.98|2337.48|2339.23|2338.73|2336.86|2336.36|1183
1631692800000|2021-09-15 08:00:00|2338.11|2337.61|2337.61|2337.11|2339.36|2338.86|2337.36|2336.86|3157
1631693100000|2021-09-15 08:05:00|2337.73|2337.23|2336.36|2335.86|2337.86|2337.36|2335.36|2334.86|1468
1631693400000|2021-09-15 08:10:00|2336.61|2336.11|2337.11|2336.61|2337.61|2337.11|2335.61|2335.11|2376
1631693700000|2021-09-15 08:15:00|2337.23|2336.73|2338.23|2337.73|2339.23|2338.73|2337.11|2336.61|4017
1631694000000|2021-09-15 08:20:00|2338.36|2337.86|2338.86|2338.36|2339.36|2338.86|2337.73|2337.23|379
1631694300000|2021-09-15 08:25:00|2338.73|2338.23|2339.86|2339.36|2340.11|2339.61|2338.61|2338.11|2375
1631694600000|2021-09-15 08:30:00|2339.98|2339.48|2339.23|2338.73|2340.36|2339.86|2338.86|2338.36|1816
1631694900000|2021-09-15 08:35:00|2339.36|2338.86|2341.11|2340.61|2341.36|2340.86|2338.61|2338.11|2738
1631695200000|2021-09-15 08:40:00|2340.98|2340.48|2340.11|2339.61|2341.86|2341.36|2339.86|2339.36|1183
1631695500000|2021-09-15 08:45:00|2340.23|2339.73|2338.11|2337.61|2340.23|2339.73|2337.86|2337.36|799
1631695800000|2021-09-15 08:50:00|2337.98|2337.48|2337.11|2336.61|2338.11|2337.61|2336.61|2336.11|1075
1631696100000|2021-09-15 08:55:00|2336.86|2336.36|2335.61|2335.11|2337.11|2336.61|2335.61|2335.11|1330
1631696400000|2021-09-15 09:00:00|2335.48|2334.98|2336.86|2336.36|2337.23|2336.73|2335.48|2334.98|2507
1631696700000|2021-09-15 09:05:00|2336.73|2336.23|2336.36|2335.86|2337.36|2336.86|2336.11|2335.61|1211
1631697000000|2021-09-15 09:10:00|2336.23|2335.73|2336.36|2335.86|2337.61|2337.11|2336.11|2335.61|517
1631697300000|2021-09-15 09:15:00|2336.23|2335.73|2335.61|2335.11|2336.73|2336.23|2335.61|2335.11|528
1631697600000|2021-09-15 09:20:00|2335.48|2334.98|2333.61|2333.11|2335.48|2334.98|2333.48|2332.98|618
1631697900000|2021-09-15 09:25:00|2333.48|2332.98|2332.61|2332.11|2334.11|2333.61|2332.61|2332.11|2147
1631698200000|2021-09-15 09:30:00|2332.48|2331.98|2334.11|2333.61|2334.36|2333.86|2332.11|2331.61|1043
1631698500000|2021-09-15 09:35:00|2333.98|2333.48|2335.11|2334.61|2335.61|2335.11|2333.61|2333.11|1299
1631698800000|2021-09-15 09:40:00|2335.23|2334.73|2335.86|2335.36|2336.36|2335.86|2335.11|2334.61|587
1631699100000|2021-09-15 09:45:00|2335.73|2335.23|2336.11|2335.61|2336.73|2336.23|2335.23|2334.73|415
1631699400000|2021-09-15 09:50:00|2336.23|2335.73|2335.36|2334.86|2336.86|2336.36|2335.36|2334.86|234
1631699700000|2021-09-15 09:55:00|2335.61|2335.11|2336.11|2335.61|2336.61|2336.11|2335.11|2334.61|1419
1631700000000|2021-09-15 10:00:00|2336.23|2335.73|2337.36|2336.86|2337.36|2336.86|2336.11|2335.61|1062
1631700300000|2021-09-15 10:05:00|2337.23|2336.73|2336.86|2336.36|2337.86|2337.36|2336.73|2336.23|329
1631700600000|2021-09-15 10:10:00|2336.98|2336.48|2336.61|2336.11|2337.11|2336.61|2336.61|2336.11|680
1631700900000|2021-09-15 10:15:00|2336.48|2335.98|2335.86|2335.36|2337.36|2336.86|2335.86|2335.36|400
1631701200000|2021-09-15 10:20:00|2335.73|2335.23|2334.61|2334.11|2336.11|2335.61|2334.61|2334.11|280
1631701500000|2021-09-15 10:25:00|2334.36|2333.86|2334.86|2334.36|2335.48|2334.98|2334.36|2333.86|1748
1631701800000|2021-09-15 10:30:00|2334.98|2334.48|2334.86|2334.36|2335.36|2334.86|2334.36|2333.86|385
1631702100000|2021-09-15 10:35:00|2334.73|2334.23|2335.73|2335.23|2335.86|2335.36|2334.61|2334.11|247
1631702400000|2021-09-15 10:40:00|2335.61|2335.11|2334.98|2334.48|2335.61|2335.11|2334.86|2334.36|197
1631702700000|2021-09-15 10:45:00|2334.86|2334.36|2333.61|2333.11|2335.11|2334.61|2333.36|2332.86|294
1631703000000|2021-09-15 10:50:00|2333.48|2332.98|2333.48|2332.98|2334.11|2333.61|2332.86|2332.36|531
1631703300000|2021-09-15 10:55:00|2333.36|2332.86|2333.61|2333.11|2333.86|2333.36|2332.86|2332.36|250
1631703600000|2021-09-15 11:00:00|2333.73|2333.23|2334.11|2333.61|2334.36|2333.86|2333.36|2332.86|937
1631703900000|2021-09-15 11:05:00|2333.86|2333.36|2334.11|2333.61|2334.73|2334.23|2333.36|2332.86|227
1631704200000|2021-09-15 11:10:00|2333.98|2333.48|2333.36|2332.86|2334.36|2333.86|2333.23|2332.73|349
1631704500000|2021-09-15 11:15:00|2333.23|2332.73|2334.61|2334.11|2334.86|2334.36|2333.23|2332.73|388
1631704800000|2021-09-15 11:20:00|2334.48|2333.98|2335.86|2335.36|2336.11|2335.61|2334.23|2333.73|219
1631705100000|2021-09-15 11:25:00|2335.98|2335.48|2334.36|2333.86|2336.11|2335.61|2334.36|2333.86|525
1631705400000|2021-09-15 11:30:00|2334.48|2333.98|2333.11|2332.61|2334.48|2333.98|2332.86|2332.36|232
1631705700000|2021-09-15 11:35:00|2332.98|2332.48|2332.73|2332.23|2333.11|2332.61|2332.11|2331.61|867
1631706000000|2021-09-15 11:40:00|2332.66|2332.16|2332.29|2331.79|2333.04|2332.54|2331.54|2331.04|1262
1631706300000|2021-09-15 11:45:00|2332.54|2332.04|2332.54|2332.04|2333.41|2332.91|2332.04|2331.54|280
1631706600000|2021-09-15 11:50:00|2332.41|2331.91|2333.54|2333.04|2334.04|2333.54|2332.29|2331.79|411
1631706900000|2021-09-15 11:55:00|2333.66|2333.16|2334.04|2333.54|2334.29|2333.79|2333.04|2332.54|241
1631707200000|2021-09-15 12:00:00|2334.16|2333.66|2333.54|2333.04|2334.54|2334.04|2333.29|2332.79|466
1631707500000|2021-09-15 12:05:00|2333.41|2332.91|2332.79|2332.29|2333.54|2333.04|2332.29|2331.79|439
1631707800000|2021-09-15 12:10:00|2332.66|2332.16|2332.54|2332.04|2332.79|2332.29|2332.04|2331.54|750
1631708100000|2021-09-15 12:15:00|2332.29|2331.79|2333.29|2332.79|2333.79|2333.29|2332.04|2331.54|583
1631708400000|2021-09-15 12:20:00|2333.16|2332.66|2330.29|2329.79|2334.04|2333.54|2330.29|2329.79|957
1631708700000|2021-09-15 12:25:00|2330.16|2329.66|2329.91|2329.41|2330.54|2330.04|2329.04|2328.54|1204
1631709000000|2021-09-15 12:30:00|2330.04|2329.54|2332.54|2332.04|2332.54|2332.04|2329.91|2329.41|964
1631709300000|2021-09-15 12:35:00|2332.41|2331.91|2333.79|2333.29|2333.79|2333.29|2332.29|2331.79|2531
1631709600000|2021-09-15 12:40:00|2333.66|2333.16|2334.04|2333.54|2334.29|2333.79|2332.04|2331.54|452
1631709900000|2021-09-15 12:45:00|2333.91|2333.41|2335.04|2334.54|2335.16|2334.66|2333.54|2333.04|576
1631710200000|2021-09-15 12:50:00|2335.16|2334.66|2336.16|2335.66|2336.79|2336.29|2335.16|2334.66|775
1631710500000|2021-09-15 12:55:00|2336.29|2335.79|2334.91|2334.41|2336.29|2335.79|2334.79|2334.29|1262
1631710800000|2021-09-15 13:00:00|2334.79|2334.29|2334.91|2334.41|2335.04|2334.54|2334.04|2333.54|535
1631711100000|2021-09-15 13:05:00|2335.04|2334.54|2334.91|2334.41|2335.04|2334.54|2334.54|2334.04|281
1631711400000|2021-09-15 13:10:00|2335.04|2334.54|2335.29|2334.79|2335.54|2335.04|2334.29|2333.79|4746
1631711700000|2021-09-15 13:15:00|2335.41|2334.91|2334.54|2334.04|2335.79|2335.29|2334.54|2334.04|570
1631712000000|2021-09-15 13:20:00|2334.66|2334.16|2333.16|2332.66|2335.04|2334.54|2333.04|2332.54|453
1631712300000|2021-09-15 13:25:00|2333.29|2332.79|2328.54|2328.04|2333.79|2333.29|2328.54|2328.04|1259
1631712600000|2021-09-15 13:30:00|2328.66|2328.16|2330.54|2330.04|2331.41|2330.91|2328.54|2328.04|2249
1631712900000|2021-09-15 13:35:00|2330.29|2329.79|2331.04|2330.54|2331.54|2331.04|2329.66|2329.16|1521
1631713200000|2021-09-15 13:40:00|2330.91|2330.41|2329.41|2328.91|2331.29|2330.79|2327.41|2326.91|1589
1631713500000|2021-09-15 13:45:00|2329.29|2328.79|2333.04|2332.54|2333.16|2332.66|2329.16|2328.66|1556
1631713800000|2021-09-15 13:50:00|2333.29|2332.79|2332.29|2331.79|2334.29|2333.79|2331.54|2331.04|2290
1631714100000|2021-09-15 13:55:00|2332.04|2331.54|2333.04|2332.54|2333.16|2332.66|2330.54|2330.04|1122
1631714400000|2021-09-15 14:00:00|2332.79|2332.29|2332.04|2331.54|2333.41|2332.91|2330.79|2330.29|1538
1631714700000|2021-09-15 14:05:00|2331.91|2331.41|2325.54|2325.04|2331.91|2331.41|2325.29|2324.79|1805
1631715000000|2021-09-15 14:10:00|2325.8|2325.3|2320.8|2320.3|2325.8|2325.3|2319.8|2319.3|2605
1631715300000|2021-09-15 14:15:00|2320.55|2320.05|2324.3|2323.8|2324.3|2323.8|2318.05|2317.55|2047
1631715600000|2021-09-15 14:20:00|2324.42|2323.92|2323.55|2323.05|2325.17|2324.67|2322.42|2321.92|2034
1631715900000|2021-09-15 14:25:00|2323.8|2323.3|2323.92|2323.42|2324.55|2324.05|2323.3|2322.8|821
1631716200000|2021-09-15 14:30:00|2324.05|2323.55|2325.05|2324.55|2326.42|2325.92|2323.3|2322.8|710
1631716500000|2021-09-15 14:35:00|2325.17|2324.67|2325.55|2325.05|2326.55|2326.05|2325.17|2324.67|2016
1631716800000|2021-09-15 14:40:00|2325.42|2324.92|2323.3|2322.8|2325.55|2325.05|2322.3|2321.8|1948
1631717100000|2021-09-15 14:45:00|2323.55|2323.05|2325.17|2324.67|2325.55|2325.05|2323.42|2322.92|860
1631717400000|2021-09-15 14:50:00|2325.05|2324.55|2324.8|2324.3|2325.55|2325.05|2323.92|2323.42|1122
1631717700000|2021-09-15 14:55:00|2324.67|2324.17|2326.3|2325.8|2327.05|2326.55|2324.05|2323.55|1411
1631718000000|2021-09-15 15:00:00|2326.55|2326.05|2327.67|2327.17|2328.05|2327.55|2325.3|2324.8|1163
1631718300000|2021-09-15 15:05:00|2327.8|2327.3|2326.05|2325.55|2327.8|2327.3|2325.92|2325.42|754
1631718600000|2021-09-15 15:10:00|2325.92|2325.42|2323.92|2323.42|2326.3|2325.8|2323.8|2323.3|1155
1631718900000|2021-09-15 15:15:00|2324.05|2323.55|2326.05|2325.55|2326.3|2325.8|2323.8|2323.3|2669
1631719200000|2021-09-15 15:20:00|2325.92|2325.42|2326.77|2325.27|2327.8|2327.3|2325.67|2325.17|1872
1631719500000|2021-09-15 15:25:00|2326.73|2325.23|2326.29|2324.79|2327.87|2326.37|2326.08|2324.58|577
1631719800000|2021-09-15 15:30:00|2326.1|2324.6|2325.75|2324.35|2326.43|2324.93|2324|2322.6|305
1631720100000|2021-09-15 15:35:00|2325.62|2324.22|2325.5|2324.1|2326.5|2325.1|2324.75|2323.35|99
1631720400000|2021-09-15 15:40:00|2325.25|2323.85|2325.62|2324.22|2325.75|2324.35|2325|2323.6|1114
1631720700000|2021-09-15 15:45:00|2325.5|2324.1|2324.5|2323.1|2325.5|2324.1|2324|2322.6|20
1631721000000|2021-09-15 15:50:00|2324|2322.6|2324.62|2323.22|2324.62|2323.22|2323.87|2322.47|18
1631721300000|2021-09-15 15:55:00|2324.5|2323.1|2325.67|2324.17|2326.37|2324.97|2324|2322.6|31
1631721600000|2021-09-15 16:00:00|2325.48|2323.98|2324.86|2323.36|2325.67|2324.17|2324.25|2322.75|0
1631721900000|2021-09-15 16:05:00|2324.82|2323.32|2325.1|2323.6|2325.43|2323.93|2324.04|2322.54|0
1631722200000|2021-09-15 16:10:00|2325.14|2323.64|2324.87|2323.37|2325.69|2324.19|2324.84|2323.34|0
1631722500000|2021-09-15 16:15:00|2324.91|2323.41|2325.77|2324.27|2326.03|2324.53|2324.91|2323.41|0
1631722800000|2021-09-15 16:20:00|2325.73|2324.23|2327.02|2325.52|2327.24|2325.74|2325.69|2324.19|0
1631723100000|2021-09-15 16:25:00|2327.05|2325.55|2328.21|2326.71|2328.74|2327.24|2327.02|2325.52|0
1631723400000|2021-09-15 16:30:00|2328.25|2326.75|2329.14|2327.64|2329.27|2327.77|2328.15|2326.65|0
1631723700000|2021-09-15 16:35:00|2329.23|2327.73|2329.98|2328.48|2329.98|2328.48|2329.14|2327.64|0
1631724000000|2021-09-15 16:40:00|2330.01|2328.51|2331.97|2330.47|2332.76|2331.26|2329.99|2328.49|0
1631724300000|2021-09-15 16:45:00|2332.01|2330.51|2331.9|2330.4|2332.12|2330.62|2331.19|2329.69|20
1631724600000|2021-09-15 16:50:00|2332.09|2330.59|2331.68|2330.18|2332.16|2330.66|2331.38|2329.88|0
1631724900000|2021-09-15 16:55:00|2331.71|2330.21|2332.12|2330.62|2332.76|2331.26|2331.71|2330.21|0
1631725200000|2021-09-15 17:00:00|2332.16|2330.66|2333.14|2331.64|2333.17|2331.67|2332.12|2330.62|0
1631725500000|2021-09-15 17:05:00|2333.15|2331.65|2332.33|2330.83|2334.12|2332.62|2332.33|2330.83|0
1631725800000|2021-09-15 17:10:00|2332.29|2330.79|2333.25|2331.75|2333.51|2332.01|2332.29|2330.79|0
1631726100000|2021-09-15 17:15:00|2333.44|2331.94|2333.48|2331.98|2333.96|2332.46|2333.31|2331.81|0
1631726400000|2021-09-15 17:20:00|2333.51|2332.01|2333.85|2332.35|2334.1|2332.6|2333.48|2331.98|0
1631726700000|2021-09-15 17:25:00|2333.88|2332.38|2333.85|2332.35|2334.4|2332.9|2333.55|2332.05|0
1631727000000|2021-09-15 17:30:00|2333.88|2332.38|2335.3|2333.8|2335.43|2333.93|2333.88|2332.38|0
1631727300000|2021-09-15 17:35:00|2335.39|2333.89|2334.87|2333.37|2335.39|2333.89|2334.65|2333.15|0
1631727600000|2021-09-15 17:40:00|2334.91|2333.41|2335.28|2333.78|2335.5|2334|2334.61|2333.11|0
1631727900000|2021-09-15 17:45:00|2335.24|2333.74|2335.39|2333.89|2336.08|2334.58|2335.21|2333.71|0
1631728200000|2021-09-15 17:50:00|2335.43|2333.93|2335.41|2333.91|2335.77|2334.27|2334.95|2333.45|0
1631728500000|2021-09-15 17:55:00|2335.37|2333.87|2333.92|2332.42|2335.39|2333.89|2333.92|2332.42|0
1631728800000|2021-09-15 18:00:00|2333.96|2332.46|2334.15|2332.65|2334.67|2333.17|2333.48|2331.98|0
1631729100000|2021-09-15 18:05:00|2334.19|2332.69|2334.87|2333.37|2334.87|2333.37|2334.11|2332.61|0
1631729400000|2021-09-15 18:10:00|2334.77|2333.27|2333.9|2332.4|2334.9|2333.4|2333.71|2332.21|0
1631729700000|2021-09-15 18:15:00|2333.94|2332.44|2333.95|2332.45|2334.75|2333.25|2333.64|2332.14|0
1631730000000|2021-09-15 18:20:00|2334.01|2332.51|2333.98|2332.48|2334.42|2332.92|2333.51|2332.01|0
1631730300000|2021-09-15 18:25:00|2334.02|2332.52|2334.13|2332.63|2335.13|2333.63|2333.94|2332.44|0
1631730600000|2021-09-15 18:30:00|2334.17|2332.67|2334.56|2333.06|2334.69|2333.19|2333.87|2332.37|0
1631730900000|2021-09-15 18:35:00|2334.54|2333.04|2334.62|2333.12|2335.4|2333.9|2334.52|2333.02|0
1631731200000|2021-09-15 18:40:00|2334.81|2333.31|2334.22|2332.72|2335.37|2333.87|2334.05|2332.55|0
1631731500000|2021-09-15 18:45:00|2334.25|2332.75|2335.01|2333.51|2335.3|2333.8|2334.22|2332.72|0
1631731800000|2021-09-15 18:50:00|2335.03|2333.53|2334.38|2332.88|2335.28|2333.78|2334.05|2332.55|0
1631732100000|2021-09-15 18:55:00|2334.42|2332.92|2334.61|2333.11|2334.72|2333.22|2334.35|2332.85|0
1631732400000|2021-09-15 19:00:00|2334.68|2333.18|2335.58|2334.08|2335.72|2334.22|2334.31|2332.81|0
1631732700000|2021-09-15 19:05:00|2335.62|2334.12|2335.7|2334.2|2335.85|2334.35|2335.25|2333.75|0
1631733000000|2021-09-15 19:10:00|2335.73|2334.23|2336.23|2334.73|2336.48|2334.98|2335.58|2334.08|0
1631733300000|2021-09-15 19:15:00|2336.19|2334.69|2336.91|2335.41|2336.91|2335.41|2336.09|2334.59|0
1631733600000|2021-09-15 19:20:00|2336.87|2335.37|2335.57|2334.07|2336.87|2335.37|2335.13|2333.63|0
1631733900000|2021-09-15 19:25:00|2335.61|2334.11|2335.13|2333.63|2335.91|2334.41|2335.06|2333.56|0
1631734200000|2021-09-15 19:30:00|2335.22|2333.72|2335.45|2333.95|2336.05|2334.55|2334.76|2333.26|0
1631734500000|2021-09-15 19:35:00|2335.47|2333.97|2336.54|2335.04|2336.82|2335.32|2335.23|2333.73|0
1631734800000|2021-09-15 19:40:00|2336.45|2334.95|2336.82|2335.32|2336.86|2335.36|2336.04|2334.54|0
1631735100000|2021-09-15 19:45:00|2336.86|2335.36|2335.84|2334.34|2336.98|2335.48|2335.8|2334.3|0
1631735400000|2021-09-15 19:50:00|2335.87|2334.37|2335.58|2334.08|2336.92|2335.42|2335.45|2333.95|0
1631735700000|2021-09-15 19:55:00|2335.65|2334.15|2336.25|2334.75|2336.4|2334.9|2334.8|2333.3|0
1631736000000|2021-09-15 20:00:00|2336.21|2334.71|2336.39|2334.89|2336.49|2334.99|2335.44|2333.94|0
1631736300000|2021-09-15 20:05:00|2336.37|2334.87|2336.49|2334.99|2336.6|2335.1|2336.24|2334.74|0
1631736600000|2021-09-15 20:10:00|2336.47|2334.97|2336.44|2334.94|2336.8|2335.3|2336.29|2334.79|0
1631736900000|2021-09-15 20:15:00|2336.42|2334.92|2336.13|2334.63|2336.44|2334.94|2336.03|2334.53|0
1631737200000|2021-09-15 20:20:00|2336.14|2334.64|2336.34|2334.84|2336.44|2334.94|2336.13|2334.63|0
1631737500000|2021-09-15 20:25:00|2336.35|2334.85|2336.75|2335.25|2336.75|2335.25|2336.35|2334.85|0
1631737800000|2021-09-15 20:30:00|2336.74|2335.24|2336.64|2335.14|2336.75|2335.25|2336.54|2335.04|0
1631738100000|2021-09-15 20:35:00|2336.66|2335.16|2337.37|2335.87|2337.48|2335.98|2336.64|2335.14|0
1631738400000|2021-09-15 20:40:00|2337.39|2335.89|2337.9|2336.4|2337.9|2336.4|2337.39|2335.89|0
1631738700000|2021-09-15 20:45:00|2337.89|2336.39|2338.04|2336.54|2338.04|2336.54|2337.65|2336.15|0
1631739000000|2021-09-15 20:50:00|2338.02|2336.52|2337.64|2336.14|2338.02|2336.52|2337.62|2336.12|0
1631739300000|2021-09-15 20:55:00|2337.62|2336.12|2337.53|2336.03|2337.64|2336.14|2337.47|2335.97|0
1631739600000|2021-09-15 21:00:00|2337.49|2335.99|2337.53|2336.03|2337.53|2336.03|2337.36|2335.86|0
1631739900000|2021-09-15 21:05:00|2337.45|2335.95|2337.44|2335.94|2337.45|2335.95|2337.36|2335.86|0
1631740200000|2021-09-15 21:10:00|2337.4|2335.9|2337.35|2335.85|2337.44|2335.94|2337.27|2335.77|0
1631740500000|2021-09-15 21:15:00|2337.31|2335.81|2337.23|2335.73|2337.31|2335.81|2337.06|2335.56|0
1631740800000|2021-09-15 21:20:00|2337.06|2335.56|2337.1|2335.6|2337.23|2335.73|2336.98|2335.48|0
1631741100000|2021-09-15 21:25:00|2337.06|2335.56|2337.02|2335.52|2337.1|2335.6|2336.93|2335.43|0
1631741400000|2021-09-15 21:30:00|2337.06|2335.56|2337.14|2335.64|2337.14|2335.64|2337.06|2335.56|0
1631741700000|2021-09-15 21:35:00|2337.19|2335.69|2337.19|2335.69|2337.23|2335.73|2337.14|2335.64|0
1631742000000|2021-09-15 21:40:00|2337.14|2335.64|2337.19|2335.69|2337.23|2335.73|2337.14|2335.64|0
1631742300000|2021-09-15 21:45:00|2337.14|2335.64|2337.19|2335.69|2337.19|2335.69|2337.14|2335.64|0
1631742600000|2021-09-15 21:50:00|2337.23|2335.73|2337.23|2335.73|2337.31|2335.81|2337.19|2335.69|0
1631742900000|2021-09-15 21:55:00|2337.27|2335.77|2337.23|2335.73|2337.27|2335.77|2337.23|2335.73|0
1631743200000|2021-09-15 22:00:00|2337.21|2335.71|2337.63|2336.13|2337.73|2336.23|2336.96|2335.46|0
1631743500000|2021-09-15 22:05:00|2337.64|2336.14|2337.63|2336.13|2337.83|2336.33|2337.63|2336.13|0
1631743800000|2021-09-15 22:10:00|2337.68|2336.18|2338.04|2336.54|2338.04|2336.54|2337.68|2336.18|0
1631744100000|2021-09-15 22:15:00|2338.05|2336.55|2337.94|2336.44|2338.19|2336.69|2337.94|2336.44|0
1631744400000|2021-09-15 22:20:00|2337.96|2336.46|2337.94|2336.44|2338.05|2336.55|2337.84|2336.34|0
1631744700000|2021-09-15 22:25:00|2337.95|2336.45|2337.94|2336.44|2337.99|2336.49|2337.84|2336.34|0
1631745000000|2021-09-15 22:30:00|2337.96|2336.46|2337.84|2336.34|2338.05|2336.55|2337.84|2336.34|0
1631745300000|2021-09-15 22:35:00|2337.8|2336.3|2337.74|2336.24|2337.8|2336.3|2337.53|2336.03|0
1631745600000|2021-09-15 22:40:00|2337.73|2336.23|2337.94|2336.44|2337.94|2336.44|2337.64|2336.14|0
1631745900000|2021-09-15 22:45:00|2337.95|2336.45|2337.94|2336.44|2338.24|2336.74|2337.84|2336.34|0
1631746200000|2021-09-15 22:50:00|2337.92|2336.42|2337.84|2336.34|2337.94|2336.44|2337.74|2336.24|0
1631746500000|2021-09-15 22:55:00|2337.85|2336.35|2337.94|2336.44|2338.05|2336.55|2337.84|2336.34|0
1631746800000|2021-09-15 23:00:00|2337.95|2336.45|2337.44|2335.94|2337.95|2336.45|2337.24|2335.74|0
1631747100000|2021-09-15 23:05:00|2337.42|2335.92|2337.13|2335.63|2337.44|2335.94|2336.94|2335.44|0
1631747400000|2021-09-15 23:10:00|2337.15|2335.65|2336.89|2335.39|2337.24|2335.74|2336.89|2335.39|0
1631747700000|2021-09-15 23:15:00|2336.9|2335.4|2337.34|2335.84|2337.34|2335.84|2336.9|2335.4|0
1631748000000|2021-09-15 23:20:00|2337.35|2335.85|2337.13|2335.63|2337.44|2335.94|2337.13|2335.63|0
1631748300000|2021-09-15 23:25:00|2337.11|2335.61|2336.99|2335.49|2337.24|2335.74|2336.99|2335.49|0
1631748600000|2021-09-15 23:30:00|2337|2335.5|2336.78|2335.28|2337.13|2335.63|2336.78|2335.28|0
1631748900000|2021-09-15 23:35:00|2336.8|2335.3|2337.24|2335.74|2337.24|2335.74|2336.78|2335.28|0
1631749200000|2021-09-15 23:40:00|2337.22|2335.72|2337.54|2336.04|2337.65|2336.15|2336.99|2335.49|0
1631749500000|2021-09-15 23:45:00|2337.56|2336.06|2337.54|2336.04|2337.75|2336.25|2337.39|2335.89|0
1631749800000|2021-09-15 23:50:00|2337.56|2336.06|2337.34|2335.84|2337.65|2336.15|2337.34|2335.84|0
1631750100000|2021-09-15 23:55:00|2337.32|2335.82|2337.44|2335.94|2337.65|2336.15|2337.13|2335.63|0
1631750400000|2021-09-16 00:00:00|2337.43|2335.93|2337.13|2335.63|2337.44|2335.94|2336.48|2334.98|0
1631750700000|2021-09-16 00:05:00|2337.15|2335.65|2337.13|2335.63|2337.34|2335.84|2336.58|2335.08|0
1631751000000|2021-09-16 00:10:00|2337.11|2335.61|2336.78|2335.28|2337.11|2335.61|2336.68|2335.18|0
1631751300000|2021-09-16 00:15:00|2336.77|2335.27|2335.44|2333.94|2336.77|2335.27|2335.05|2333.55|0
1631751600000|2021-09-16 00:20:00|2335.42|2333.92|2334.74|2333.24|2335.55|2334.05|2334.72|2333.22|0
1631751900000|2021-09-16 00:25:00|2334.72|2333.22|2335.69|2334.19|2335.72|2334.22|2334.72|2333.22|0
1631752200000|2021-09-16 00:30:00|2335.7|2334.2|2335.79|2334.29|2335.96|2334.46|2335.45|2333.95|0
1631752500000|2021-09-16 00:35:00|2335.8|2334.3|2336.41|2334.91|2336.41|2334.91|2335.69|2334.19|0
1631752800000|2021-09-16 00:40:00|2336.43|2334.93|2336.64|2335.14|2336.66|2335.16|2335.9|2334.4|0
1631753100000|2021-09-16 00:45:00|2336.61|2335.11|2336.77|2335.27|2336.91|2335.41|2336.4|2334.9|0
1631753400000|2021-09-16 00:50:00|2336.9|2335.4|2336.43|2334.93|2337.01|2335.51|2335.95|2334.45|0
1631753700000|2021-09-16 00:55:00|2336.44|2334.94|2335.57|2334.07|2336.44|2334.94|2335.57|2334.07|0
1631754000000|2021-09-16 01:00:00|2335.58|2334.08|2335.24|2333.74|2335.72|2334.22|2334.98|2333.48|0
1631754300000|2021-09-16 01:05:00|2335.33|2333.83|2336.71|2335.21|2336.73|2335.23|2335.33|2333.83|0
1631754600000|2021-09-16 01:10:00|2336.7|2335.2|2337.29|2335.79|2337.31|2335.81|2336.46|2334.96|0
1631754900000|2021-09-16 01:15:00|2337.3|2335.8|2337.53|2336.03|2337.66|2336.16|2336.68|2335.18|0
1631755200000|2021-09-16 01:20:00|2337.57|2336.07|2335.97|2334.47|2338.04|2336.54|2335.57|2334.07|0
1631755500000|2021-09-16 01:25:00|2336.06|2334.56|2335.49|2333.99|2336.22|2334.72|2335.12|2333.62|0
1631755800000|2021-09-16 01:30:00|2335.5|2334|2333.31|2331.81|2335.75|2334.25|2333.07|2331.57|0
1631756100000|2021-09-16 01:35:00|2333.28|2331.78|2333.95|2332.45|2334.56|2333.06|2333.17|2331.67|0
1631756400000|2021-09-16 01:40:00|2333.99|2332.49|2334.05|2332.55|2335.05|2333.55|2333.99|2332.49|0
1631756700000|2021-09-16 01:45:00|2334.04|2332.54|2333.17|2331.67|2334.05|2332.55|2333.17|2331.67|0
1631757000000|2021-09-16 01:50:00|2333.07|2331.57|2333.07|2331.57|2333.56|2332.06|2332.82|2331.32|0
1631757300000|2021-09-16 01:55:00|2333.04|2331.54|2331.64|2330.14|2333.07|2331.57|2331.4|2329.9|0
1631757600000|2021-09-16 02:00:00|2331.67|2330.17|2331.17|2329.67|2332.09|2330.59|2330.68|2329.18|0
1631757900000|2021-09-16 02:05:00|2331.1|2329.6|2331.8|2330.3|2331.93|2330.43|2330.95|2329.45|0
1631758200000|2021-09-16 02:10:00|2331.76|2330.26|2331.4|2329.9|2332.17|2330.67|2330.95|2329.45|0
1631758500000|2021-09-16 02:15:00|2331.37|2329.87|2331.15|2329.65|2331.41|2329.91|2330.4|2328.9|0
1631758800000|2021-09-16 02:20:00|2331.22|2329.72|2332.47|2330.97|2332.72|2331.22|2331.22|2329.72|0
1631759100000|2021-09-16 02:25:00|2332.51|2331.01|2332.12|2330.62|2332.6|2331.1|2331.38|2329.88|0
1631759400000|2021-09-16 02:30:00|2332.13|2330.63|2334.02|2332.52|2334.04|2332.54|2332.13|2330.63|0
1631759700000|2021-09-16 02:35:00|2334.04|2332.54|2334.01|2332.51|2334.04|2332.54|2333.53|2332.03|0
1631760000000|2021-09-16 02:40:00|2334.02|2332.52|2333.64|2332.14|2334.25|2332.75|2333.41|2331.91|0
1631760300000|2021-09-16 02:45:00|2333.67|2332.17|2333.8|2332.3|2334.28|2332.78|2333.54|2332.04|0
1631760600000|2021-09-16 02:50:00|2333.76|2332.26|2334.27|2332.77|2334.38|2332.88|2333.55|2332.05|0
1631760900000|2021-09-16 02:55:00|2334.23|2332.73|2333.54|2332.04|2334.51|2333.01|2332.82|2331.32|0
1631761200000|2021-09-16 03:00:00|2333.61|2332.11|2333.18|2331.68|2333.8|2332.3|2332.45|2330.95|0
1631761500000|2021-09-16 03:05:00|2333.17|2331.67|2333.68|2332.18|2334.08|2332.58|2332.94|2331.44|0
1631761800000|2021-09-16 03:10:00|2333.67|2332.17|2333.3|2331.8|2333.67|2332.17|2333.09|2331.59|0
1631762100000|2021-09-16 03:15:00|2333.29|2331.79|2333.53|2332.03|2333.54|2332.04|2333.06|2331.56|0
1631762400000|2021-09-16 03:20:00|2333.49|2331.99|2332.91|2331.41|2333.75|2332.25|2332.42|2330.92|0
1631762700000|2021-09-16 03:25:00|2332.95|2331.45|2332.18|2330.68|2333.16|2331.66|2332.09|2330.59|0
1631763000000|2021-09-16 03:30:00|2332.14|2330.64|2331.6|2330.1|2332.43|2330.93|2330.88|2329.38|0
1631763300000|2021-09-16 03:35:00|2331.63|2330.13|2330.63|2329.13|2332.06|2330.56|2330.63|2329.13|0
1631763600000|2021-09-16 03:40:00|2330.64|2329.14|2329.96|2328.46|2330.67|2329.17|2329.95|2328.45|0
1631763900000|2021-09-16 03:45:00|2330.03|2328.53|2329.49|2327.99|2330.67|2329.17|2329.36|2327.86|0
1631764200000|2021-09-16 03:50:00|2329.5|2328|2329.47|2327.97|2329.73|2328.23|2329|2327.5|0
1631764500000|2021-09-16 03:55:00|2329.4|2327.9|2328.74|2327.24|2329.4|2327.9|2328.61|2327.11|0
1631764800000|2021-09-16 04:00:00|2328.75|2327.25|2329.73|2328.23|2330.22|2328.72|2328.75|2327.25|0
1631765100000|2021-09-16 04:05:00|2329.72|2328.22|2329.69|2328.19|2330.06|2328.56|2329.21|2327.71|0
1631765400000|2021-09-16 04:10:00|2329.66|2328.16|2329.08|2327.58|2329.69|2328.19|2329.08|2327.58|0
1631765700000|2021-09-16 04:15:00|2329.04|2327.54|2328.74|2327.24|2329.04|2327.54|2328.74|2327.24|0
1631766000000|2021-09-16 04:20:00|2328.77|2327.27|2329.25|2327.75|2329.25|2327.75|2328.73|2327.23|0
1631766300000|2021-09-16 04:25:00|2329.29|2327.79|2328.99|2327.49|2329.5|2328|2328.99|2327.49|0
1631766600000|2021-09-16 04:30:00|2328.98|2327.48|2329.86|2328.36|2330.01|2328.51|2328.85|2327.35|0
1631766900000|2021-09-16 04:35:00|2329.83|2328.33|2330.01|2328.51|2330.59|2329.09|2329.77|2328.27|0
1631767200000|2021-09-16 04:40:00|2330.02|2328.52|2330.25|2328.75|2330.48|2328.98|2330.02|2328.52|0
1631767500000|2021-09-16 04:45:00|2330.32|2328.82|2331.07|2329.57|2331.43|2329.93|2330.32|2328.82|0
1631767800000|2021-09-16 04:50:00|2331.11|2329.61|2330.94|2329.44|2331.2|2329.7|2330.69|2329.19|0
1631768100000|2021-09-16 04:55:00|2330.98|2329.48|2330.69|2329.19|2331.18|2329.68|2330.32|2328.82|0
1631768400000|2021-09-16 05:00:00|2330.72|2329.22|2330.72|2329.22|2331.3|2329.8|2330.43|2328.93|0
1631768700000|2021-09-16 05:05:00|2330.73|2329.23|2331.88|2330.38|2332.5|2331|2330.72|2329.22|0
1631769000000|2021-09-16 05:10:00|2331.89|2330.39|2331.51|2330.01|2331.89|2330.39|2330.91|2329.41|0
1631769300000|2021-09-16 05:15:00|2331.52|2330.02|2331.57|2330.07|2332|2330.5|2331.1|2329.6|0
1631769600000|2021-09-16 05:20:00|2331.56|2330.06|2331.34|2329.84|2331.94|2330.44|2330.72|2329.22|0
1631769900000|2021-09-16 05:25:00|2331.29|2329.79|2331.57|2330.07|2331.7|2330.2|2331|2329.5|0
1631770200000|2021-09-16 05:30:00|2331.61|2330.11|2330.69|2329.19|2331.7|2330.2|2330.49|2328.99|0
1631770500000|2021-09-16 05:35:00|2330.7|2329.2|2329.03|2327.53|2330.71|2329.21|2328.89|2327.39|0
1631770800000|2021-09-16 05:40:00|2329.26|2327.76|2330.01|2328.51|2330.49|2328.99|2329.26|2327.76|0
1631771100000|2021-09-16 05:45:00|2330.04|2328.54|2329.87|2328.37|2330.39|2328.89|2329.35|2327.85|0
1631771400000|2021-09-16 05:50:00|2329.86|2328.36|2330.35|2328.85|2330.35|2328.85|2329.63|2328.13|0
1631771700000|2021-09-16 05:55:00|2330.32|2328.82|2330.81|2329.31|2331.53|2330.03|2330.11|2328.61|0
1631772000000|2021-09-16 06:00:00|2330.74|2329.24|2332.46|2330.96|2332.94|2331.44|2330.54|2329.04|0
1631772300000|2021-09-16 06:05:00|2332.49|2330.99|2334.4|2332.9|2334.9|2333.4|2332.22|2330.72|0
1631772600000|2021-09-16 06:10:00|2334.41|2332.91|2334.46|2332.96|2335.12|2333.62|2334.4|2332.9|0
1631772900000|2021-09-16 06:15:00|2334.47|2332.97|2334.83|2333.33|2335.19|2333.69|2334.34|2332.84|0
1631773200000|2021-09-16 06:20:00|2334.84|2333.34|2333.43|2331.93|2334.94|2333.44|2333.37|2331.87|0
1631773500000|2021-09-16 06:25:00|2332.92|2331.42|2332.91|2331.41|2333.15|2331.65|2332.43|2330.93|0
1631773800000|2021-09-16 06:30:00|2332.98|2331.48|2332.37|2330.87|2333.17|2331.67|2331.89|2330.39|0
1631774100000|2021-09-16 06:35:00|2332.38|2330.88|2332.36|2330.86|2332.64|2331.14|2331.68|2330.18|0
1631774400000|2021-09-16 06:40:00|2332.29|2330.79|2334|2332.6|2334.5|2333.1|2332.12|2330.62|0
1631774700000|2021-09-16 06:45:00|2334.12|2332.72|2332.75|2331.35|2334.12|2332.72|2332.75|2331.35|1
1631775000000|2021-09-16 06:50:00|2331.12|2329.72|2333.25|2331.85|2333.37|2331.97|2331.12|2329.72|0
1631775300000|2021-09-16 06:55:00|2333.07|2331.57|2333.38|2331.88|2334.09|2332.59|2333.04|2331.54|1
1631775600000|2021-09-16 07:00:00|2333.37|2331.87|2333.8|2333.3|2336.42|2335.92|2329.17|2328.67|1849
1631775900000|2021-09-16 07:05:00|2333.92|2333.42|2336.55|2336.05|2337.05|2336.55|2332.92|2332.42|1122
1631776200000|2021-09-16 07:10:00|2336.67|2336.17|2336.3|2335.8|2337.55|2337.05|2333.42|2332.92|645
1631776500000|2021-09-16 07:15:00|2336.42|2335.92|2335.67|2335.17|2336.92|2336.42|2333.05|2332.55|960
1631776800000|2021-09-16 07:20:00|2335.55|2335.05|2337.55|2337.05|2338.05|2337.55|2335.55|2335.05|797
1631777100000|2021-09-16 07:25:00|2337.67|2337.17|2337.05|2336.55|2338.67|2338.17|2336.42|2335.92|412
1631777400000|2021-09-16 07:30:00|2337.3|2336.8|2335.67|2335.17|2337.3|2336.8|2335.55|2335.05|431
1631777700000|2021-09-16 07:35:00|2335.8|2335.3|2334.42|2333.92|2337.05|2336.55|2334.17|2333.67|284
1631778000000|2021-09-16 07:40:00|2334.16|2333.66|2333.54|2333.04|2336.41|2335.91|2333.54|2333.04|396
1631778300000|2021-09-16 07:45:00|2333.66|2333.16|2332.54|2332.04|2334.16|2333.66|2332.16|2331.66|309
1631778600000|2021-09-16 07:50:00|2332.29|2331.79|2331.91|2331.41|2334.04|2333.54|2331.79|2331.29|286
1631778900000|2021-09-16 07:55:00|2331.79|2331.29|2332.91|2332.41|2333.41|2332.91|2330.91|2330.41|372
1631779200000|2021-09-16 08:00:00|2332.79|2332.29|2334.04|2333.54|2335.41|2334.91|2332.29|2331.79|166
1631779500000|2021-09-16 08:05:00|2334.16|2333.66|2334.54|2334.04|2335.29|2334.79|2333.29|2332.79|389
1631779800000|2021-09-16 08:10:00|2334.41|2333.91|2333.66|2333.16|2334.66|2334.16|2332.66|2332.16|632
1631780100000|2021-09-16 08:15:00|2333.79|2333.29|2333.66|2333.16|2334.29|2333.79|2332.54|2332.04|328
1631780400000|2021-09-16 08:20:00|2333.54|2333.04|2333.54|2333.04|2334.91|2334.41|2333.29|2332.79|358
1631780700000|2021-09-16 08:25:00|2333.66|2333.16|2333.91|2333.41|2334.54|2334.04|2333.04|2332.54|319
1631781000000|2021-09-16 08:30:00|2334.04|2333.54|2334.41|2333.91|2335.54|2335.04|2333.79|2333.29|175
1631781300000|2021-09-16 08:35:00|2334.54|2334.04|2335.29|2334.79|2335.66|2335.16|2334.29|2333.79|128
1631781600000|2021-09-16 08:40:00|2335.41|2334.91|2337.29|2336.79|2337.54|2337.04|2334.79|2334.29|6415
1631781900000|2021-09-16 08:45:00|2337.41|2336.91|2335.54|2335.04|2337.54|2337.04|2335.54|2335.04|376
1631782200000|2021-09-16 08:50:00|2335.66|2335.16|2335.29|2334.79|2336.29|2335.79|2334.41|2333.91|369
1631782500000|2021-09-16 08:55:00|2335.16|2334.66|2335.79|2335.29|2335.79|2335.29|2335.04|2334.54|232
1631782800000|2021-09-16 09:00:00|2335.66|2335.16|2337.29|2336.79|2337.54|2337.04|2335.54|2335.04|413
1631783100000|2021-09-16 09:05:00|2337.41|2336.91|2338.54|2338.04|2339.04|2338.54|2337.29|2336.79|2116
1631783400000|2021-09-16 09:10:00|2338.66|2338.16|2338.41|2337.91|2339.29|2338.79|2338.04|2337.54|651
1631783700000|2021-09-16 09:15:00|2338.54|2338.04|2339.29|2338.79|2339.79|2339.29|2338.04|2337.54|372
1631784000000|2021-09-16 09:20:00|2339.41|2338.91|2339.79|2339.29|2340.29|2339.79|2339.16|2338.66|501
1631784300000|2021-09-16 09:25:00|2339.91|2339.41|2342.04|2341.54|2342.29|2341.79|2339.79|2339.29|380
1631784600000|2021-09-16 09:30:00|2341.79|2341.29|2340.79|2340.29|2342.04|2341.54|2340.04|2339.54|2595
1631784900000|2021-09-16 09:35:00|2340.66|2340.16|2341.29|2340.79|2342.04|2341.54|2340.54|2340.04|303
1631785200000|2021-09-16 09:40:00|2341.41|2340.91|2341.54|2341.04|2342.04|2341.54|2340.66|2340.16|196
1631785500000|2021-09-16 09:45:00|2341.29|2340.79|2340.04|2339.54|2341.54|2341.04|2339.54|2339.04|275
1631785800000|2021-09-16 09:50:00|2340.16|2339.66|2341.04|2340.54|2341.54|2341.04|2340.04|2339.54|906
1631786100000|2021-09-16 09:55:00|2340.91|2340.41|2341.66|2341.16|2342.04|2341.54|2340.79|2340.29|258
1631786400000|2021-09-16 10:00:00|2341.54|2341.04|2341.41|2340.91|2342.29|2341.79|2341.04|2340.54|158
1631786700000|2021-09-16 10:05:00|2341.29|2340.79|2341.04|2340.54|2342.16|2341.66|2341.04|2340.54|140
1631787000000|2021-09-16 10:10:00|2341.16|2340.66|2340.14|2339.64|2341.29|2340.79|2340.14|2339.64|294
1631787300000|2021-09-16 10:15:00|2340.39|2339.89|2340.89|2340.39|2341.14|2340.64|2340.14|2339.64|163
1631787600000|2021-09-16 10:20:00|2340.76|2340.26|2340.26|2339.76|2341.14|2340.64|2340.14|2339.64|424
1631787900000|2021-09-16 10:25:00|2340.39|2339.89|2340.14|2339.64|2340.51|2340.01|2339.14|2338.64|167
1631788200000|2021-09-16 10:30:00|2340.01|2339.51|2339.14|2338.64|2340.64|2340.14|2338.64|2338.14|207
1631788500000|2021-09-16 10:35:00|2339.01|2338.51|2339.01|2338.51|2339.64|2339.14|2338.51|2338.01|293
1631788800000|2021-09-16 10:40:00|2338.89|2338.39|2339.39|2338.89|2339.51|2339.01|2337.89|2337.39|362
1631789100000|2021-09-16 10:45:00|2339.51|2339.01|2340.01|2339.51|2340.26|2339.76|2339.14|2338.64|328
1631789400000|2021-09-16 10:50:00|2340.14|2339.64|2341.14|2340.64|2341.14|2340.64|2339.89|2339.39|342
1631789700000|2021-09-16 10:55:00|2341.01|2340.51|2343.39|2342.89|2343.64|2343.14|2341.01|2340.51|982
1631790000000|2021-09-16 11:00:00|2343.51|2343.01|2344.39|2343.89|2344.39|2343.89|2343.26|2342.76|613
1631790300000|2021-09-16 11:05:00|2344.26|2343.76|2344.14|2343.64|2345.39|2344.89|2343.64|2343.14|864
1631790600000|2021-09-16 11:10:00|2344.26|2343.76|2344.89|2344.39|2345.14|2344.64|2344.14|2343.64|342
1631790900000|2021-09-16 11:15:00|2345.14|2344.64|2344.76|2344.26|2345.39|2344.89|2344.26|2343.76|7229
1631791200000|2021-09-16 11:20:00|2344.89|2344.39|2345.14|2344.64|2346.14|2345.64|2344.64|2344.14|3826
1631791500000|2021-09-16 11:25:00|2345.39|2344.89|2346.76|2346.26|2346.76|2346.26|2344.39|2343.89|2780
1631791800000|2021-09-16 11:30:00|2346.64|2346.14|2350.64|2350.14|2351.26|2350.76|2345.89|2345.39|4650
1631792100000|2021-09-16 11:35:00|2350.51|2350.01|2347.39|2346.89|2350.51|2350.01|2347.01|2346.51|5447
1631792400000|2021-09-16 11:40:00|2347.14|2346.64|2347.39|2346.89|2348.64|2348.14|2346.89|2346.39|4203
1631792700000|2021-09-16 11:45:00|2347.51|2347.01|2348.14|2347.64|2348.76|2348.26|2347.14|2346.64|5501
1631793000000|2021-09-16 11:50:00|2347.89|2347.39|2345.76|2345.26|2347.89|2347.39|2345.76|2345.26|1547
1631793300000|2021-09-16 11:55:00|2345.64|2345.14|2343.01|2342.51|2345.64|2345.14|2342.89|2342.39|2268
1631793600000|2021-09-16 12:00:00|2343.14|2342.64|2340.89|2340.39|2343.64|2343.14|2340.14|2339.64|862
1631793900000|2021-09-16 12:05:00|2341.01|2340.51|2340.64|2340.14|2341.39|2340.89|2340.14|2339.64|677
1631794200000|2021-09-16 12:10:00|2340.89|2340.39|2341.39|2340.89|2341.64|2341.14|2340.51|2340.01|850
1631794500000|2021-09-16 12:15:00|2341.26|2340.76|2341.64|2341.14|2342.01|2341.51|2340.89|2340.39|345
1631794800000|2021-09-16 12:20:00|2341.51|2341.01|2341.59|2341.09|2343.59|2343.09|2341.09|2340.59|747
1631795100000|2021-09-16 12:25:00|2341.46|2340.96|2342.96|2342.46|2343.09|2342.59|2341.46|2340.96|138
1631795400000|2021-09-16 12:30:00|2343.09|2342.59|2345.71|2345.21|2346.84|2346.34|2342.71|2342.21|684
1631795700000|2021-09-16 12:35:00|2345.59|2345.09|2346.96|2346.46|2347.84|2347.34|2345.59|2345.09|392
1631796000000|2021-09-16 12:40:00|2346.84|2346.34|2347.34|2346.84|2348.34|2347.84|2346.84|2346.34|493
1631796300000|2021-09-16 12:45:00|2347.21|2346.71|2348.71|2348.21|2348.84|2348.34|2346.59|2346.09|354
1631796600000|2021-09-16 12:50:00|2348.59|2348.09|2349.59|2349.09|2349.59|2349.09|2348.59|2348.09|388
1631796900000|2021-09-16 12:55:00|2349.84|2349.34|2350.09|2349.59|2351.09|2350.59|2349.84|2349.34|454
1631797200000|2021-09-16 13:00:00|2350.21|2349.71|2350.34|2349.84|2350.59|2350.09|2349.09|2348.59|463
1631797500000|2021-09-16 13:05:00|2350.46|2349.96|2349.34|2348.84|2351.59|2351.09|2349.34|2348.84|347
1631797800000|2021-09-16 13:10:00|2349.59|2349.09|2349.84|2349.34|2350.09|2349.59|2349.09|2348.59|492
1631798100000|2021-09-16 13:15:00|2349.71|2349.21|2351.34|2350.84|2351.59|2351.09|2349.71|2349.21|332
1631798400000|2021-09-16 13:20:00|2351.21|2350.71|2350.34|2349.84|2351.34|2350.84|2350.09|2349.59|291
1631798700000|2021-09-16 13:25:00|2350.21|2349.71|2349.59|2349.09|2350.34|2349.84|2348.84|2348.34|433
1631799000000|2021-09-16 13:30:00|2349.84|2349.34|2351.84|2351.34|2353.09|2352.59|2349.09|2348.59|1033
1631799300000|2021-09-16 13:35:00|2352.09|2351.59|2350.09|2349.59|2352.71|2352.21|2349.71|2349.21|734
1631799600000|2021-09-16 13:40:00|2349.84|2349.34|2348.71|2348.21|2350.59|2350.09|2348.59|2348.09|887
1631799900000|2021-09-16 13:45:00|2348.84|2348.34|2346.59|2346.09|2349.34|2348.84|2345.59|2345.09|989
1631800200000|2021-09-16 13:50:00|2346.71|2346.21|2346.21|2345.71|2348.34|2347.84|2345.34|2344.84|657
1631800500000|2021-09-16 13:55:00|2346.34|2345.84|2348.09|2347.59|2348.34|2347.84|2345.34|2344.84|862
1631800800000|2021-09-16 14:00:00|2347.96|2347.46|2345.34|2344.84|2347.96|2347.46|2345.34|2344.84|687
1631801100000|2021-09-16 14:05:00|2345.21|2344.71|2347.46|2346.96|2347.84|2347.34|2345.21|2344.71|618
1631801400000|2021-09-16 14:10:00|2347.34|2346.84|2345.59|2345.09|2347.59|2347.09|2345.59|2345.09|670
1631801700000|2021-09-16 14:15:00|2345.46|2344.96|2344.34|2343.84|2346.59|2346.09|2343.84|2343.34|639
1631802000000|2021-09-16 14:20:00|2344.09|2343.59|2345.34|2344.84|2346.34|2345.84|2343.59|2343.09|454
1631802300000|2021-09-16 14:25:00|2345.46|2344.96|2347.09|2346.59|2347.09|2346.59|2345.09|2344.59|458
1631802600000|2021-09-16 14:30:00|2346.96|2346.46|2348.84|2348.34|2349.46|2348.96|2346.09|2345.59|955
1631802900000|2021-09-16 14:35:00|2348.71|2348.21|2348.09|2347.59|2349.09|2348.59|2347.34|2346.84|447
1631803200000|2021-09-16 14:40:00|2347.84|2347.34|2346.34|2345.84|2348.34|2347.84|2345.59|2345.09|436
1631803500000|2021-09-16 14:45:00|2346.21|2345.71|2347.34|2346.84|2347.84|2347.34|2345.71|2345.21|650
1631803800000|2021-09-16 14:50:00|2347.21|2346.71|2343.84|2343.34|2347.59|2347.09|2343.71|2343.21|694
1631804100000|2021-09-16 14:55:00|2343.96|2343.46|2344.34|2343.84|2344.59|2344.09|2343.34|2342.84|701
1631804400000|2021-09-16 15:00:00|2344.21|2343.71|2343.96|2343.46|2344.21|2343.71|2343.34|2342.84|942
1631804700000|2021-09-16 15:05:00|2343.84|2343.34|2344.59|2344.09|2344.84|2344.34|2343.59|2343.09|1088
1631805000000|2021-09-16 15:10:00|2344.71|2344.21|2346.59|2346.09|2346.71|2346.21|2344.59|2344.09|696
1631805300000|2021-09-16 15:15:00|2346.71|2346.21|2341.34|2340.84|2346.71|2346.21|2341.34|2340.84|1311
1631805600000|2021-09-16 15:20:00|2341.46|2340.96|2342.37|2340.87|2342.41|2341.46|2339.84|2339.34|2001
1631805900000|2021-09-16 15:25:00|2342.34|2340.84|2343.93|2342.43|2344.25|2342.75|2342.15|2340.65|1132
1631806200000|2021-09-16 15:30:00|2344.02|2342.52|2341.66|2340.26|2344.16|2342.76|2341.66|2340.26|118
1631806500000|2021-09-16 15:35:00|2341.54|2340.14|2342.54|2341.14|2342.54|2341.14|2341.29|2339.89|85
1631806800000|2021-09-16 15:40:00|2342.66|2341.26|2342.29|2340.89|2343.79|2342.39|2342.04|2340.64|226
1631807100000|2021-09-16 15:45:00|2342.54|2341.14|2343.54|2342.14|2343.91|2342.51|2342.54|2341.14|43
1631807400000|2021-09-16 15:50:00|2343.41|2342.01|2343.66|2342.26|2343.91|2342.51|2343.04|2341.64|22
1631807700000|2021-09-16 15:55:00|2343.29|2341.89|2345|2343.5|2345|2343.51|2343.04|2341.64|21
1631808000000|2021-09-16 16:00:00|2344.96|2343.46|2344.03|2342.53|2345.23|2343.73|2344.03|2342.53|0
1631808300000|2021-09-16 16:05:00|2344.06|2342.56|2345.98|2344.48|2345.98|2344.48|2344.03|2342.53|0
1631808600000|2021-09-16 16:10:00|2345.88|2344.38|2346.43|2344.93|2346.43|2344.93|2345.06|2343.56|0
1631808900000|2021-09-16 16:15:00|2346.39|2344.89|2348.1|2346.6|2348.23|2346.73|2346.39|2344.89|0
1631809200000|2021-09-16 16:20:00|2348.14|2346.64|2347.43|2345.93|2348.4|2346.9|2346.87|2345.37|0
1631809500000|2021-09-16 16:25:00|2347.39|2345.89|2346.71|2345.21|2347.39|2345.89|2346.34|2344.84|0
1631809800000|2021-09-16 16:30:00|2346.68|2345.18|2347.39|2345.89|2347.58|2346.08|2346.68|2345.18|0
1631810100000|2021-09-16 16:35:00|2347.35|2345.85|2347.13|2345.63|2347.62|2346.12|2347.13|2345.63|0
1631810400000|2021-09-16 16:40:00|2347.16|2345.66|2348.49|2346.99|2348.63|2347.13|2346.94|2345.44|0
1631810700000|2021-09-16 16:45:00|2348.4|2346.9|2348.36|2346.86|2349|2347.5|2348.33|2346.83|0
1631811000000|2021-09-16 16:50:00|2348.4|2346.9|2346.9|2345.4|2348.66|2347.16|2346.9|2345.4|0
1631811300000|2021-09-16 16:55:00|2346.94|2345.44|2347.73|2346.23|2348.06|2346.56|2346.94|2345.44|0
1631811600000|2021-09-16 17:00:00|2347.69|2346.19|2346.51|2345.01|2347.91|2346.41|2346.4|2344.9|0
1631811900000|2021-09-16 17:05:00|2346.54|2345.04|2347.18|2345.68|2347.45|2345.95|2346.02|2344.52|0
1631812200000|2021-09-16 17:10:00|2347.22|2345.72|2347.92|2346.42|2347.92|2346.42|2346.85|2345.35|0
1631812500000|2021-09-16 17:15:00|2347.88|2346.38|2348.59|2347.09|2348.59|2347.09|2347.81|2346.31|0
1631812800000|2021-09-16 17:20:00|2348.63|2347.13|2348.22|2346.72|2348.97|2347.47|2348.18|2346.68|0
1631813100000|2021-09-16 17:25:00|2348.24|2346.74|2348.61|2347.11|2348.93|2347.43|2347.97|2346.47|0
1631813400000|2021-09-16 17:30:00|2348.57|2347.07|2347.86|2346.36|2348.61|2347.11|2347.52|2346.02|0
1631813700000|2021-09-16 17:35:00|2347.88|2346.38|2347.19|2345.69|2348.01|2346.51|2346.66|2345.16|0
1631814000000|2021-09-16 17:40:00|2347.22|2345.72|2347.11|2345.61|2347.79|2346.29|2346.92|2345.42|0
1631814300000|2021-09-16 17:45:00|2347.15|2345.65|2347.63|2346.13|2347.85|2346.35|2346.85|2345.35|0
1631814600000|2021-09-16 17:50:00|2347.66|2346.16|2350.94|2349.44|2350.94|2349.44|2347.63|2346.13|0
1631814900000|2021-09-16 17:55:00|2350.85|2349.35|2351.44|2349.94|2351.48|2349.98|2350.49|2348.99|0
1631815200000|2021-09-16 18:00:00|2351.48|2349.98|2350.94|2349.44|2351.7|2350.2|2350.83|2349.33|0
1631815500000|2021-09-16 18:05:00|2351.04|2349.54|2351.41|2349.91|2351.64|2350.14|2350.47|2348.97|0
1631815800000|2021-09-16 18:10:00|2351.45|2349.95|2352.38|2350.88|2353.09|2351.59|2351.45|2349.95|0
1631816100000|2021-09-16 18:15:00|2352.42|2350.92|2352.02|2350.52|2353.02|2351.52|2351.89|2350.39|0
1631816400000|2021-09-16 18:20:00|2352.11|2350.61|2352.05|2350.55|2352.33|2350.83|2351.81|2350.31|0
1631816700000|2021-09-16 18:25:00|2352.14|2350.64|2351.98|2350.48|2352.52|2351.02|2351.21|2349.71|0
1631817000000|2021-09-16 18:30:00|2352.01|2350.51|2351.93|2350.43|2352.44|2350.94|2351.74|2350.24|0
1631817300000|2021-09-16 18:35:00|2352.02|2350.52|2352.94|2351.44|2353.32|2351.82|2351.96|2350.46|0
1631817600000|2021-09-16 18:40:00|2352.98|2351.48|2351.92|2350.42|2352.98|2351.48|2351.88|2350.38|0
1631817900000|2021-09-16 18:45:00|2351.95|2350.45|2352.33|2350.83|2352.33|2350.83|2351.65|2350.15|0
1631818200000|2021-09-16 18:50:00|2352.29|2350.79|2352.96|2351.46|2353.19|2351.69|2351.88|2350.38|0
1631818500000|2021-09-16 18:55:00|2352.93|2351.43|2353.4|2351.9|2353.89|2352.39|2352.93|2351.43|0
1631818800000|2021-09-16 19:00:00|2353.44|2351.94|2353.25|2351.75|2353.63|2352.13|2351.93|2350.43|0
1631819100000|2021-09-16 19:05:00|2353.28|2351.78|2354.83|2353.33|2355.53|2354.03|2353.28|2351.78|0
1631819400000|2021-09-16 19:10:00|2354.93|2353.43|2354.4|2352.9|2355.3|2353.8|2354.33|2352.83|0
1631819700000|2021-09-16 19:15:00|2354.44|2352.94|2353.34|2351.84|2354.44|2352.94|2352.8|2351.3|0
1631820000000|2021-09-16 19:20:00|2353.42|2351.92|2352.92|2351.42|2353.72|2352.22|2352.77|2351.27|0
1631820300000|2021-09-16 19:25:00|2352.88|2351.38|2351.37|2349.87|2353.26|2351.76|2351.34|2349.84|0
1631820600000|2021-09-16 19:30:00|2351.34|2349.84|2351.98|2350.48|2352.43|2350.93|2351.34|2349.84|0
1631820900000|2021-09-16 19:35:00|2352.02|2350.52|2352.47|2350.97|2352.5|2351|2351.33|2349.83|0
1631821200000|2021-09-16 19:40:00|2352.28|2350.78|2352.06|2350.56|2352.62|2351.12|2351.89|2350.39|0
1631821500000|2021-09-16 19:45:00|2352.09|2350.59|2353.35|2351.85|2353.83|2352.33|2351.91|2350.41|0
1631821800000|2021-09-16 19:50:00|2353.46|2351.96|2353.73|2352.23|2354.37|2352.87|2353.39|2351.89|0
1631822100000|2021-09-16 19:55:00|2353.7|2352.2|2352.24|2350.74|2353.7|2352.2|2351.71|2350.21|0
1631822400000|2021-09-16 20:00:00|2352.23|2350.73|2351.76|2350.26|2352.87|2351.37|2351.56|2350.06|0
1631822700000|2021-09-16 20:05:00|2351.73|2350.23|2351.88|2350.38|2351.98|2350.48|2351.02|2349.52|0
1631823000000|2021-09-16 20:10:00|2351.84|2350.34|2351.78|2350.28|2352.64|2351.14|2351.67|2350.17|0
1631823300000|2021-09-16 20:15:00|2351.79|2350.29|2351.57|2350.07|2351.98|2350.48|2351.47|2349.97|0
1631823600000|2021-09-16 20:20:00|2351.56|2350.06|2351.16|2349.66|2351.57|2350.07|2351.16|2349.66|0
1631823900000|2021-09-16 20:25:00|2351.18|2349.68|2351.26|2349.76|2351.37|2349.87|2351.16|2349.66|0
1631824200000|2021-09-16 20:30:00|2351.28|2349.78|2351.27|2349.77|2351.47|2349.97|2351.16|2349.66|0
1631824500000|2021-09-16 20:35:00|2351.25|2349.75|2350.9|2349.4|2351.27|2349.77|2350.6|2349.1|0
1631824800000|2021-09-16 20:40:00|2350.88|2349.38|2350.8|2349.3|2350.9|2349.4|2350.7|2349.2|0
1631825100000|2021-09-16 20:45:00|2350.82|2349.32|2350.6|2349.1|2350.9|2349.4|2350.6|2349.1|0
1631825400000|2021-09-16 20:50:00|2350.58|2349.08|2350.59|2349.09|2350.73|2349.23|2350.49|2348.99|0
1631825700000|2021-09-16 20:55:00|2350.6|2349.1|2350.74|2349.24|2351.25|2349.75|2350.54|2349.04|0
1631826000000|2021-09-16 21:00:00|2350.83|2349.33|2350.78|2349.28|2350.83|2349.33|2350.66|2349.16|0
1631826300000|2021-09-16 21:05:00|2350.83|2349.33|2350.62|2349.12|2350.91|2349.41|2350.57|2349.07|0
1631826600000|2021-09-16 21:10:00|2350.66|2349.16|2350.53|2349.03|2350.74|2349.24|2350.32|2348.82|0
1631826900000|2021-09-16 21:15:00|2350.57|2349.07|2350.57|2349.07|2350.57|2349.07|2350.57|2349.07|0
1631827200000|2021-09-16 21:20:00|2350.66|2349.16|2350.53|2349.03|2350.66|2349.16|2350.53|2349.03|0
1631827500000|2021-09-16 21:25:00|2350.57|2349.07|2350.22|2348.72|2350.62|2349.12|2350.18|2348.68|0
1631827800000|2021-09-16 21:30:00|2350.18|2348.68|2350.21|2348.71|2350.22|2348.72|2350.18|2348.68|0
1631828100000|2021-09-16 21:35:00|2350.25|2348.75|2350.17|2348.67|2350.25|2348.75|2350.17|2348.67|0
1631828700000|2021-09-16 21:45:00|2350.12|2348.62|2350.17|2348.67|2350.17|2348.67|2349.91|2348.41|0
1631829000000|2021-09-16 21:50:00|2350.21|2348.71|2350.21|2348.71|2350.21|2348.71|2350.17|2348.67|0
1631829300000|2021-09-16 21:55:00|2350.25|2348.75|2350.17|2348.67|2350.25|2348.75|2350|2348.5|0
1631829600000|2021-09-16 22:00:00|2350.18|2348.68|2350.17|2348.67|2350.83|2349.33|2350.09|2348.59|0
1631829900000|2021-09-16 22:05:00|2350.16|2348.66|2350.07|2348.57|2350.27|2348.77|2349.96|2348.46|0
1631830200000|2021-09-16 22:10:00|2350.08|2348.58|2350.17|2348.67|2350.32|2348.82|2350.08|2348.58|0
1631830500000|2021-09-16 22:15:00|2350.19|2348.69|2349.96|2348.46|2350.27|2348.77|2349.85|2348.35|0
1631830800000|2021-09-16 22:20:00|2349.98|2348.48|2350.19|2348.69|2350.31|2348.81|2349.96|2348.46|0
1631831100000|2021-09-16 22:25:00|2350.17|2348.67|2350.29|2348.79|2350.4|2348.9|2350.05|2348.55|0
1631831400000|2021-09-16 22:30:00|2350.31|2348.81|2350.39|2348.89|2350.5|2349|2350.18|2348.68|0
1631831700000|2021-09-16 22:35:00|2350.4|2348.9|2350.49|2348.99|2350.49|2348.99|2350.28|2348.78|0
1631832000000|2021-09-16 22:40:00|2350.48|2348.98|2350.49|2348.99|2350.49|2348.99|2350.28|2348.78|0
1631832300000|2021-09-16 22:45:00|2350.47|2348.97|2350.28|2348.78|2350.47|2348.97|2350.28|2348.78|0
1631832600000|2021-09-16 22:50:00|2350.26|2348.76|2350.28|2348.78|2350.39|2348.89|2350.18|2348.68|0
1631832900000|2021-09-16 22:55:00|2350.26|2348.76|2350.04|2348.54|2350.26|2348.76|2349.93|2348.43|0
1631833200000|2021-09-16 23:00:00|2350.05|2348.55|2350.29|2348.79|2350.29|2348.79|2350.05|2348.55|0
1631833500000|2021-09-16 23:05:00|2350.27|2348.77|2350.05|2348.55|2350.29|2348.79|2350.05|2348.55|0
1631833800000|2021-09-16 23:10:00|2350.06|2348.56|2350.19|2348.69|2350.29|2348.79|2350.05|2348.55|0
1631834100000|2021-09-16 23:15:00|2350.21|2348.71|2350.19|2348.69|2350.4|2348.9|2350.05|2348.55|0
1631834400000|2021-09-16 23:20:00|2350.17|2348.67|2350.29|2348.79|2350.29|2348.79|2350.05|2348.55|0
1631834700000|2021-09-16 23:25:00|2350.27|2348.77|2350.19|2348.69|2350.29|2348.79|2350.1|2348.6|0
1631835000000|2021-09-16 23:30:00|2350.21|2348.71|2350.19|2348.69|2350.29|2348.79|2350.05|2348.55|0
1631835300000|2021-09-16 23:35:00|2350.18|2348.68|2349.94|2348.44|2350.19|2348.69|2349.94|2348.44|0
1631835600000|2021-09-16 23:40:00|2349.92|2348.42|2348.67|2347.17|2349.92|2348.42|2348.46|2346.96|0
1631835900000|2021-09-16 23:45:00|2348.65|2347.15|2348.06|2346.56|2348.65|2347.15|2347.81|2346.31|0
1631836200000|2021-09-16 23:50:00|2348.08|2346.58|2348.58|2347.08|2348.58|2347.08|2347.82|2346.32|0
1631836500000|2021-09-16 23:55:00|2348.56|2347.06|2348.68|2347.18|2348.78|2347.28|2348.27|2346.77|0
1631836800000|2021-09-17 00:00:00|2348.7|2347.2|2348.78|2347.28|2348.89|2347.39|2347.82|2346.32|0
1631837100000|2021-09-17 00:05:00|2348.76|2347.26|2349.13|2347.63|2349.24|2347.74|2348.47|2346.97|0
1631837400000|2021-09-17 00:10:00|2349.11|2347.61|2348.58|2347.08|2349.13|2347.63|2348.47|2346.97|0
1631837700000|2021-09-17 00:15:00|2348.56|2347.06|2349.25|2347.75|2351.05|2349.55|2348.46|2346.96|0
1631838000000|2021-09-17 00:20:00|2349.26|2347.76|2349.26|2347.76|2349.97|2348.47|2348.96|2347.46|0
1631838300000|2021-09-17 00:25:00|2349.28|2347.78|2349.99|2348.49|2350.23|2348.73|2349.28|2347.78|0
1631838600000|2021-09-17 00:30:00|2349.97|2348.47|2349.75|2348.25|2350.49|2348.99|2349.73|2348.23|0
1631838900000|2021-09-17 00:35:00|2349.76|2348.26|2349.53|2348.03|2350|2348.5|2349.5|2348|0
1631839200000|2021-09-17 00:40:00|2349.55|2348.05|2348.56|2347.06|2349.77|2348.27|2348.23|2346.73|0
1631839500000|2021-09-17 00:45:00|2348.52|2347.02|2348|2346.5|2348.7|2347.2|2347.73|2346.23|0
1631839800000|2021-09-17 00:50:00|2348.01|2346.51|2348|2346.5|2348.25|2346.75|2347.98|2346.48|0
1631840100000|2021-09-17 00:55:00|2348.01|2346.51|2348.24|2346.74|2348.24|2346.74|2347.5|2346|0
1631840400000|2021-09-17 01:00:00|2348.31|2346.81|2348.7|2347.2|2348.97|2347.47|2348.31|2346.81|0
1631840700000|2021-09-17 01:05:00|2348.71|2347.21|2349.24|2347.74|2349.47|2347.97|2348.47|2346.97|0
1631841000000|2021-09-17 01:10:00|2349.25|2347.75|2350.1|2348.6|2350.23|2348.73|2349|2347.5|0
1631841300000|2021-09-17 01:15:00|2350.09|2348.59|2348.75|2347.25|2350.32|2348.82|2348.5|2347|0
1631841600000|2021-09-17 01:20:00|2348.74|2347.24|2349.27|2347.77|2349.27|2347.77|2348.53|2347.03|0
1631841900000|2021-09-17 01:25:00|2349.3|2347.8|2348.55|2347.05|2349.51|2348.01|2348.28|2346.78|0
1631842200000|2021-09-17 01:30:00|2348.54|2347.04|2346.18|2344.68|2348.54|2347.04|2345.71|2344.21|0
1631842500000|2021-09-17 01:35:00|2346.09|2344.59|2347.98|2346.48|2348.23|2346.73|2346.06|2344.56|0
1631842800000|2021-09-17 01:40:00|2347.97|2346.47|2348.86|2347.36|2349.11|2347.61|2347.71|2346.21|0
1631843100000|2021-09-17 01:45:00|2348.87|2347.37|2349.89|2348.39|2350.5|2349|2348.85|2347.35|0
1631843400000|2021-09-17 01:50:00|2349.9|2348.4|2349.31|2347.81|2350.26|2348.76|2349.28|2347.78|0
1631843700000|2021-09-17 01:55:00|2349.29|2347.79|2349.38|2347.88|2349.52|2348.02|2349.04|2347.54|0
1631844000000|2021-09-17 02:00:00|2349.34|2347.84|2350.76|2349.26|2351.23|2349.73|2349.26|2347.76|0
1631844300000|2021-09-17 02:05:00|2350.75|2349.25|2350.47|2348.97|2350.86|2349.36|2350.24|2348.74|0
1631844600000|2021-09-17 02:10:00|2350.45|2348.95|2351.4|2349.9|2351.41|2349.91|2350.22|2348.72|0
1631844900000|2021-09-17 02:15:00|2351.52|2350.02|2351.28|2349.78|2351.53|2350.03|2350.79|2349.29|0
1631845200000|2021-09-17 02:20:00|2351.32|2349.82|2351.55|2350.05|2352.4|2350.9|2351.28|2349.78|0
1631845500000|2021-09-17 02:25:00|2351.54|2350.04|2351.28|2349.78|2352.02|2350.52|2351.17|2349.67|0
1631845800000|2021-09-17 02:30:00|2351.25|2349.75|2350.65|2349.15|2351.27|2349.77|2350.54|2349.04|0
1631846100000|2021-09-17 02:35:00|2350.62|2349.12|2351.3|2349.8|2351.79|2350.29|2350.56|2349.06|0
1631846400000|2021-09-17 02:40:00|2351.29|2349.79|2351.88|2350.38|2352.02|2350.52|2351.03|2349.53|0
1631846700000|2021-09-17 02:45:00|2351.91|2350.41|2351.28|2349.78|2352.75|2351.25|2351.28|2349.78|0
1631847000000|2021-09-17 02:50:00|2351.27|2349.77|2350.84|2349.34|2351.27|2349.77|2349.96|2348.46|0
1631847300000|2021-09-17 02:55:00|2350.88|2349.38|2351.66|2350.16|2351.81|2350.31|2350.7|2349.2|0
1631847600000|2021-09-17 03:00:00|2351.68|2350.18|2351.58|2350.08|2351.81|2350.31|2351.18|2349.68|0
1631847900000|2021-09-17 03:05:00|2351.59|2350.09|2351.52|2350.02|2352.09|2350.59|2351.39|2349.89|0
1631848200000|2021-09-17 03:10:00|2351.51|2350.01|2351.88|2350.38|2352.12|2350.62|2351.41|2349.91|0
1631848500000|2021-09-17 03:15:00|2351.89|2350.39|2353.13|2351.63|2353.24|2351.74|2351.88|2350.38|0
1631848800000|2021-09-17 03:20:00|2353.16|2351.66|2352.67|2351.17|2353.27|2351.77|2352.67|2351.17|0
1631849100000|2021-09-17 03:25:00|2352.71|2351.21|2352.72|2351.22|2353.03|2351.53|2352.66|2351.16|0
1631849400000|2021-09-17 03:30:00|2352.75|2351.25|2352.05|2350.55|2353.17|2351.67|2351.93|2350.43|0
1631849700000|2021-09-17 03:35:00|2352.06|2350.56|2351.71|2350.21|2352.43|2350.93|2351.71|2350.21|0
1631850000000|2021-09-17 03:40:00|2351.74|2350.24|2352.19|2350.69|2352.2|2350.7|2351.74|2350.24|0
1631850300000|2021-09-17 03:45:00|2352.25|2350.75|2352.01|2350.51|2352.25|2350.75|2351.75|2350.25|0
1631850600000|2021-09-17 03:50:00|2352.08|2350.58|2351.85|2350.35|2352.08|2350.58|2351.82|2350.32|0
1631850900000|2021-09-17 03:55:00|2351.86|2350.36|2351.82|2350.32|2352.09|2350.59|2351.82|2350.32|0
1631851200000|2021-09-17 04:00:00|2351.84|2350.34|2351.96|2350.46|2352.09|2350.59|2351.81|2350.31|0
1631851500000|2021-09-17 04:05:00|2351.98|2350.48|2352.18|2350.68|2352.35|2350.85|2351.98|2350.48|0
1631851800000|2021-09-17 04:10:00|2352.14|2350.64|2352.09|2350.59|2352.33|2350.83|2352.08|2350.58|0
1631852100000|2021-09-17 04:15:00|2352.08|2350.58|2351.85|2350.35|2352.11|2350.61|2351.85|2350.35|0
1631852400000|2021-09-17 04:20:00|2351.84|2350.34|2352.92|2351.42|2353.37|2351.87|2351.84|2350.34|0
1631852700000|2021-09-17 04:25:00|2352.9|2351.4|2352.32|2350.82|2352.9|2351.4|2352.05|2350.55|0
1631853000000|2021-09-17 04:30:00|2352.28|2350.78|2352.02|2350.52|2352.33|2350.83|2352.02|2350.52|0
1631853300000|2021-09-17 04:35:00|2352.04|2350.54|2352.27|2350.77|2352.51|2351.01|2352.01|2350.51|0
1631853600000|2021-09-17 04:40:00|2352.28|2350.78|2352.29|2350.79|2352.54|2351.04|2352.27|2350.77|0
1631853900000|2021-09-17 04:45:00|2352.33|2350.83|2352.99|2351.49|2353.25|2351.75|2352.14|2350.64|0
1631854200000|2021-09-17 04:50:00|2353.01|2351.51|2353.05|2351.55|2353.26|2351.76|2352.56|2351.06|0
1631854500000|2021-09-17 04:55:00|2353.06|2351.56|2352.83|2351.33|2353.08|2351.58|2352.82|2351.32|0
1631854800000|2021-09-17 05:00:00|2352.82|2351.32|2353.29|2351.79|2353.29|2351.79|2352.55|2351.05|0
1631855100000|2021-09-17 05:05:00|2353.28|2351.78|2353.09|2351.59|2353.79|2352.29|2352.82|2351.32|0
1631855400000|2021-09-17 05:10:00|2353.16|2351.66|2352.78|2351.28|2353.33|2351.83|2352.52|2351.02|0
1631855700000|2021-09-17 05:15:00|2352.81|2351.31|2353.83|2352.33|2353.83|2352.33|2352.81|2351.31|0
1631856000000|2021-09-17 05:20:00|2353.85|2352.35|2354.23|2352.73|2354.78|2353.28|2353.83|2352.33|0
1631856300000|2021-09-17 05:25:00|2354.22|2352.72|2354.42|2352.92|2354.42|2352.92|2353.72|2352.22|0
1631856600000|2021-09-17 05:30:00|2354.43|2352.93|2354.39|2352.89|2354.86|2353.36|2353.92|2352.42|0
1631856900000|2021-09-17 05:35:00|2354.37|2352.87|2354.81|2353.31|2354.83|2353.33|2354.12|2352.62|0
1631857200000|2021-09-17 05:40:00|2354.8|2353.3|2353.52|2352.02|2354.83|2353.33|2353.52|2352.02|0
1631857500000|2021-09-17 05:45:00|2353.48|2351.98|2353.88|2352.38|2354.13|2352.63|2353.42|2351.92|0
1631857800000|2021-09-17 05:50:00|2353.91|2352.41|2355.29|2353.79|2355.31|2353.81|2353.91|2352.41|0
1631858100000|2021-09-17 05:55:00|2355.25|2353.75|2355.14|2353.64|2355.4|2353.9|2354.93|2353.43|0
1631858400000|2021-09-17 06:00:00|2355.11|2353.61|2354.99|2353.49|2356.01|2354.51|2353.2|2351.7|0
1631858700000|2021-09-17 06:05:00|2354.97|2353.47|2354.58|2353.08|2355.51|2354.01|2354.08|2352.58|0
1631859000000|2021-09-17 06:10:00|2354.57|2353.07|2354.6|2353.1|2354.88|2353.38|2354.13|2352.63|0
1631859300000|2021-09-17 06:15:00|2354.58|2353.08|2354.82|2353.32|2355.29|2353.79|2354.35|2352.85|0
1631859600000|2021-09-17 06:20:00|2354.9|2353.4|2356.22|2354.72|2356.48|2354.98|2354.82|2353.32|0
1631859900000|2021-09-17 06:25:00|2356.19|2354.69|2355.9|2354.4|2356.38|2354.88|2355.72|2354.22|0
1631860200000|2021-09-17 06:30:00|2355.97|2354.47|2354.29|2352.89|2356.13|2354.63|2352.41|2351.01|61
1631860500000|2021-09-17 06:35:00|2354.41|2353.01|2354.29|2352.89|2354.41|2353.01|2352.29|2350.89|22
1631860800000|2021-09-17 06:40:00|2354.41|2353.01|2354.41|2353.01|2354.66|2353.26|2353.66|2352.26|6
1631861100000|2021-09-17 06:45:00|2354.54|2353.14|2354.16|2352.76|2354.54|2353.14|2353.66|2352.26|49
1631861400000|2021-09-17 06:50:00|2354.04|2352.64|2353.91|2352.51|2354.04|2352.64|2353.54|2352.14|15
1631861700000|2021-09-17 06:55:00|2354.2|2352.7|2357.02|2355.52|2357.51|2356.01|2354.2|2352.7|7
1631862000000|2021-09-17 07:00:00|2356.98|2355.48|2357.21|2356.71|2361.21|2360.71|2352.71|2352.21|3821
1631862300000|2021-09-17 07:05:00|2357.09|2356.59|2353.46|2352.96|2357.34|2356.84|2352.84|2352.34|2176
1631862600000|2021-09-17 07:10:00|2353.59|2353.09|2356.59|2356.09|2358.34|2357.84|2352.34|2351.84|2341
1631862900000|2021-09-17 07:15:00|2356.34|2355.84|2356.96|2356.46|2358.09|2357.59|2356.09|2355.59|2072
1631863200000|2021-09-17 07:20:00|2356.84|2356.34|2354.84|2354.34|2357.84|2357.34|2354.84|2354.34|1554
1631863500000|2021-09-17 07:25:00|2354.96|2354.46|2356.34|2355.84|2357.34|2356.84|2354.46|2353.96|1320
1631863800000|2021-09-17 07:30:00|2356.46|2355.96|2358.09|2357.59|2359.09|2358.59|2355.84|2355.34|1303
1631864100000|2021-09-17 07:35:00|2357.96|2357.46|2358.59|2358.09|2358.84|2358.34|2356.71|2356.21|701
1631864400000|2021-09-17 07:40:00|2358.84|2358.34|2355.09|2354.59|2359.09|2358.59|2354.84|2354.34|977
1631864700000|2021-09-17 07:45:00|2354.96|2354.46|2355.21|2354.71|2355.84|2355.34|2353.96|2353.46|683
1631865000000|2021-09-17 07:50:00|2355.34|2354.84|2357.71|2357.21|2358.09|2357.59|2355.34|2354.84|802
1631865300000|2021-09-17 07:55:00|2357.59|2357.09|2356.34|2355.84|2357.96|2357.46|2356.09|2355.59|356
1631865600000|2021-09-17 08:00:00|2356.21|2355.71|2354.34|2353.84|2356.21|2355.71|2353.71|2353.21|580
1631865900000|2021-09-17 08:05:00|2354.21|2353.71|2352.84|2352.34|2354.21|2353.71|2352.09|2351.59|651
1631866200000|2021-09-17 08:10:00|2352.71|2352.21|2350.84|2350.34|2353.09|2352.59|2350.59|2350.09|957
1631866500000|2021-09-17 08:15:00|2350.96|2350.46|2351.21|2350.71|2351.34|2350.84|2350.09|2349.59|712
1631866800000|2021-09-17 08:20:00|2351.09|2350.59|2350.59|2350.09|2351.34|2350.84|2350.09|2349.59|515
1631867100000|2021-09-17 08:25:00|2350.34|2349.84|2352.09|2351.59|2352.34|2351.84|2349.59|2349.09|859
1631867400000|2021-09-17 08:30:00|2351.96|2351.46|2353.63|2353.13|2353.63|2353.13|2350.96|2350.46|839
1631867700000|2021-09-17 08:35:00|2353.5|2353|2354.63|2354.13|2355.13|2354.63|2353.25|2352.75|484
1631868000000|2021-09-17 08:40:00|2354.88|2354.38|2353.38|2352.88|2355.38|2354.88|2353.38|2352.88|350
1631868300000|2021-09-17 08:45:00|2353.5|2353|2356.63|2356.13|2356.88|2356.38|2353.38|2352.88|416
1631868600000|2021-09-17 08:50:00|2356.5|2356|2357.25|2356.75|2357.88|2357.38|2355.88|2355.38|542
1631868900000|2021-09-17 08:55:00|2357.13|2356.63|2357.63|2357.13|2357.88|2357.38|2357.13|2356.63|366
1631869200000|2021-09-17 09:00:00|2357.75|2357.25|2356.63|2356.13|2357.88|2357.38|2356.38|2355.88|536
1631869500000|2021-09-17 09:05:00|2356.5|2356|2357.13|2356.63|2357.13|2356.63|2355.63|2355.13|507
1631869800000|2021-09-17 09:10:00|2357.38|2356.88|2354.5|2354|2357.88|2357.38|2354.5|2354|825
1631870100000|2021-09-17 09:15:00|2354.38|2353.88|2357.5|2357|2357.63|2357.13|2352.75|2352.25|1100
1631870400000|2021-09-17 09:20:00|2357.38|2356.88|2357.63|2357.13|2358.13|2357.63|2355.88|2355.38|907
1631870700000|2021-09-17 09:25:00|2357.5|2357|2358.38|2357.88|2358.63|2358.13|2356.63|2356.13|679
1631871000000|2021-09-17 09:30:00|2357.88|2357.38|2355.88|2355.38|2358.38|2357.88|2355.63|2355.13|722
1631871300000|2021-09-17 09:35:00|2356.13|2355.63|2355.13|2354.63|2356.38|2355.88|2354.5|2354|506
1631871600000|2021-09-17 09:40:00|2355|2354.5|2353.13|2352.63|2355.25|2354.75|2353|2352.5|706
1631871900000|2021-09-17 09:45:00|2353|2352.5|2351.5|2351|2353|2352.5|2350.63|2350.13|1104
1631872200000|2021-09-17 09:50:00|2351.38|2350.88|2347.63|2347.13|2351.88|2351.38|2346.5|2346|2046
1631872500000|2021-09-17 09:55:00|2347.13|2346.63|2348.13|2347.63|2348.13|2347.63|2344.63|2344.13|1927
1631872800000|2021-09-17 10:00:00|2347.88|2347.38|2345|2344.5|2347.88|2347.38|2344.38|2343.88|1043
1631873100000|2021-09-17 10:05:00|2344.88|2344.38|2347.63|2347.13|2347.63|2347.13|2344.63|2344.13|937
1631873400000|2021-09-17 10:10:00|2347.5|2347|2347.13|2346.63|2347.63|2347.13|2345.63|2345.13|742
1631873700000|2021-09-17 10:15:00|2347.25|2346.75|2344.25|2343.75|2347.25|2346.75|2344.13|2343.63|947
1631874000000|2021-09-17 10:20:00|2344.13|2343.63|2338.88|2338.38|2344.25|2343.75|2338.38|2337.88|1211
1631874300000|2021-09-17 10:25:00|2338.75|2338.25|2337.88|2337.38|2338.88|2338.38|2336.63|2336.13|1413
1631874600000|2021-09-17 10:30:00|2338|2337.5|2338.63|2338.13|2338.75|2338.25|2336.63|2336.13|1065
1631874900000|2021-09-17 10:35:00|2338.75|2338.25|2338.88|2338.38|2339.13|2338.63|2337.38|2336.88|651
1631875200000|2021-09-17 10:40:00|2339|2338.5|2336.38|2335.88|2339.63|2339.13|2336.38|2335.88|562
1631875500000|2021-09-17 10:45:00|2336.25|2335.75|2338.38|2337.88|2338.63|2338.13|2335.5|2335|624
1631875800000|2021-09-17 10:50:00|2338.5|2338|2338.38|2337.88|2339.38|2338.88|2337.88|2337.38|587
1631876100000|2021-09-17 10:55:00|2338.5|2338|2339.25|2338.75|2339.38|2338.88|2336.38|2335.88|605
1631876400000|2021-09-17 11:00:00|2339.38|2338.88|2341.75|2341.25|2341.75|2341.25|2338.38|2337.88|727
1631876700000|2021-09-17 11:05:00|2341.88|2341.38|2340.38|2339.88|2342.88|2342.38|2340.25|2339.75|784
1631877000000|2021-09-17 11:10:00|2340.25|2339.75|2338.88|2338.38|2340.88|2340.38|2338.5|2338|544
1631877300000|2021-09-17 11:15:00|2338.75|2338.25|2339.63|2339.13|2340.13|2339.63|2338.13|2337.63|766
1631877600000|2021-09-17 11:20:00|2339.75|2339.25|2338.63|2338.13|2340.13|2339.63|2338.63|2338.13|358
1631877900000|2021-09-17 11:25:00|2338.75|2338.25|2334.13|2333.63|2338.88|2338.38|2333.13|2332.63|1822
1631878200000|2021-09-17 11:30:00|2334|2333.5|2335|2334.5|2335.13|2334.63|2332.38|2331.88|988
1631878500000|2021-09-17 11:35:00|2334.88|2334.38|2336.13|2335.63|2338.5|2338|2334.38|2333.88|831
1631878800000|2021-09-17 11:40:00|2336.25|2335.75|2337.88|2337.38|2338.13|2337.63|2335.88|2335.38|543
1631879100000|2021-09-17 11:45:00|2338.13|2337.63|2336.88|2336.38|2338.13|2337.63|2336.63|2336.13|571
1631879400000|2021-09-17 11:50:00|2336.75|2336.25|2337.38|2336.88|2337.63|2337.13|2335.88|2335.38|309
1631879700000|2021-09-17 11:55:00|2337.5|2337|2335.88|2335.38|2337.63|2337.13|2335.88|2335.38|332
1631880000000|2021-09-17 12:00:00|2335.75|2335.25|2336.25|2335.75|2337.13|2336.63|2335.75|2335.25|370
1631880300000|2021-09-17 12:05:00|2336.13|2335.63|2337.88|2337.38|2338.13|2337.63|2335.88|2335.38|444
1631880600000|2021-09-17 12:10:00|2338|2337.5|2340.38|2339.88|2340.38|2339.88|2338|2337.5|560
1631880900000|2021-09-17 12:15:00|2340.25|2339.75|2341.88|2341.38|2342.13|2341.63|2340.13|2339.63|429
1631881200000|2021-09-17 12:20:00|2342|2341.5|2342.88|2342.38|2344.13|2343.63|2342|2341.5|631
1631881500000|2021-09-17 12:25:00|2343|2342.5|2344.13|2343.63|2344.63|2344.13|2342.75|2342.25|724
1631881800000|2021-09-17 12:30:00|2344.38|2343.88|2345.13|2344.63|2345.63|2345.13|2343.88|2343.38|692
1631882100000|2021-09-17 12:35:00|2345.38|2344.88|2344.38|2343.88|2346.13|2345.63|2343.63|2343.13|671
1631882400000|2021-09-17 12:40:00|2344.25|2343.75|2343.88|2343.38|2344.63|2344.13|2343.63|2343.13|530
1631882700000|2021-09-17 12:45:00|2343.75|2343.25|2344.88|2344.38|2345.38|2344.88|2343.75|2343.25|442
1631883000000|2021-09-17 12:50:00|2345|2344.5|2344.38|2343.88|2345.38|2344.88|2343.88|2343.38|577
1631883300000|2021-09-17 12:55:00|2344.5|2344|2344|2343.5|2345|2344.5|2343.88|2343.38|445
1631883600000|2021-09-17 13:00:00|2343.88|2343.38|2344.63|2344.13|2344.63|2344.13|2343.38|2342.88|352
1631883900000|2021-09-17 13:05:00|2344.88|2344.38|2343.13|2342.63|2345.88|2345.38|2343|2342.5|935
1631884200000|2021-09-17 13:10:00|2343.25|2342.75|2344.38|2343.88|2344.63|2344.13|2343.13|2342.63|497
1631884500000|2021-09-17 13:15:00|2344.25|2343.75|2344.38|2343.88|2345.38|2344.88|2344.13|2343.63|587
1631884800000|2021-09-17 13:20:00|2344.13|2343.63|2343.88|2343.38|2344.38|2343.88|2343.63|2343.13|286
1631885100000|2021-09-17 13:25:00|2344|2343.5|2343.88|2343.38|2344.88|2344.38|2342.88|2342.38|548
1631885400000|2021-09-17 13:30:00|2343.75|2343.25|2342.38|2341.88|2344.88|2344.38|2342.38|2341.88|1910
1631885700000|2021-09-17 13:35:00|2342.25|2341.75|2342|2341.5|2342.88|2342.38|2340.88|2340.38|1067
1631886000000|2021-09-17 13:40:00|2342.13|2341.63|2341.75|2341.25|2342.88|2342.38|2340.63|2340.13|745
1631886300000|2021-09-17 13:45:00|2341.88|2341.38|2339.5|2339|2342.25|2341.75|2339.13|2338.63|922
1631886600000|2021-09-17 13:50:00|2339.38|2338.88|2337.75|2337.25|2339.88|2339.38|2337.38|2336.88|2029
1631886900000|2021-09-17 13:55:00|2337.88|2337.38|2339|2338.5|2339|2338.5|2336.38|2335.88|1030
1631887200000|2021-09-17 14:00:00|2338.75|2338.25|2336.63|2336.13|2339.25|2338.75|2336.38|2335.88|1461
1631887500000|2021-09-17 14:05:00|2336.75|2336.25|2336.13|2335.63|2336.75|2336.25|2334.38|2333.88|1206
1631887800000|2021-09-17 14:10:00|2336.5|2336|2334.25|2333.75|2336.5|2336|2334|2333.5|1196
1631888100000|2021-09-17 14:15:00|2334.12|2333.62|2333.87|2333.37|2334.25|2333.75|2332|2331.5|1531
1631888400000|2021-09-17 14:20:00|2333.75|2333.25|2330.37|2329.87|2334|2333.5|2330.37|2329.87|1253
1631888700000|2021-09-17 14:25:00|2330.5|2330|2330.5|2330|2331|2330.5|2328.5|2328|1836
1631889000000|2021-09-17 14:30:00|2330.75|2330.25|2329|2328.5|2330.75|2330.25|2326.62|2326.12|1771
1631889300000|2021-09-17 14:35:00|2328.87|2328.37|2329.5|2329|2329.87|2329.37|2326.25|2325.75|1270
1631889600000|2021-09-17 14:40:00|2329.37|2328.87|2327.75|2327.25|2329.37|2328.87|2326.75|2326.25|1158
1631889900000|2021-09-17 14:45:00|2327.62|2327.12|2328.75|2328.25|2329|2328.5|2325.75|2325.25|1400
1631890200000|2021-09-17 14:50:00|2328.62|2328.12|2328.5|2328|2329.12|2328.62|2326.5|2326|2026
1631890500000|2021-09-17 14:55:00|2328.75|2328.25|2324.75|2324.25|2328.75|2328.25|2323.25|2322.75|2055
1631890800000|2021-09-17 15:00:00|2324.5|2324|2323.5|2323|2324.5|2324|2322.25|2321.75|1575
1631891100000|2021-09-17 15:05:00|2323.62|2323.12|2323.5|2323|2324.25|2323.75|2322|2321.5|1595
1631891400000|2021-09-17 15:10:00|2323.25|2322.75|2326.87|2326.37|2327.25|2326.75|2321|2320.5|2066
1631891700000|2021-09-17 15:15:00|2326.75|2326.25|2326.25|2325.75|2327.5|2327|2324.87|2324.37|2213
1631892000000|2021-09-17 15:20:00|2326|2325.5|2324.07|2322.57|2326.75|2326.25|2321.37|2320.87|3690
1631892300000|2021-09-17 15:25:00|2324.03|2322.53|2320.65|2319.15|2324.86|2323.36|2320.35|2318.85|1951
1631892600000|2021-09-17 15:30:00|2320.62|2319.12|2324.7|2323.3|2324.7|2323.3|2319.95|2318.55|464
1631892900000|2021-09-17 15:35:00|2325.32|2323.92|2325.07|2323.67|2326.7|2325.3|2324.45|2323.05|776
1631893200000|2021-09-17 15:40:00|2325.2|2323.8|2323.7|2322.3|2325.2|2323.8|2323.57|2322.17|53
1631893500000|2021-09-17 15:45:00|2323.57|2322.17|2325.07|2323.67|2325.7|2324.3|2322.45|2321.05|52
1631893800000|2021-09-17 15:50:00|2325.2|2323.8|2323.07|2321.67|2325.2|2323.8|2321.7|2320.3|84
1631894100000|2021-09-17 15:55:00|2322.82|2321.42|2323.57|2322.07|2323.82|2322.42|2322.32|2320.92|17
1631894400000|2021-09-17 16:00:00|2323.53|2322.03|2325.18|2323.68|2325.41|2323.91|2323.1|2321.6|0
1631894700000|2021-09-17 16:05:00|2325.22|2323.72|2325.47|2323.97|2325.74|2324.24|2324.23|2322.73|0
1631895000000|2021-09-17 16:10:00|2325.43|2323.93|2325.06|2323.56|2326.37|2324.87|2324.98|2323.48|0
1631895300000|2021-09-17 16:15:00|2325.02|2323.52|2325.1|2323.6|2325.58|2324.08|2324.46|2322.96|0
1631895600000|2021-09-17 16:20:00|2324.91|2323.41|2328.37|2326.87|2328.37|2326.87|2324.91|2323.41|0
1631895900000|2021-09-17 16:25:00|2328.41|2326.91|2326.65|2325.15|2328.41|2326.91|2326.65|2325.15|0
1631896200000|2021-09-17 16:30:00|2326.69|2325.19|2328|2326.5|2328.49|2326.99|2326.65|2325.15|0
1631896500000|2021-09-17 16:35:00|2328.04|2326.54|2329.04|2327.54|2329.39|2327.89|2328|2326.5|0
1631896800000|2021-09-17 16:40:00|2329.07|2327.57|2327.31|2325.81|2329.34|2327.84|2326.9|2325.4|0
1631897100000|2021-09-17 16:45:00|2327.54|2326.04|2327.59|2326.09|2328.71|2327.21|2327.29|2325.79|0
1631897400000|2021-09-17 16:50:00|2327.63|2326.13|2328.71|2327.21|2329.55|2328.05|2327.54|2326.04|0
1631897700000|2021-09-17 16:55:00|2328.75|2327.25|2327.44|2325.94|2329.31|2327.81|2327.14|2325.64|0
1631898000000|2021-09-17 17:00:00|2327.54|2326.04|2326.62|2325.12|2327.81|2326.31|2326.16|2324.66|0
1631898300000|2021-09-17 17:05:00|2326.72|2325.22|2325.97|2324.47|2327.41|2325.91|2325.95|2324.45|0
1631898600000|2021-09-17 17:10:00|2325.99|2324.49|2326.07|2324.57|2326.78|2325.28|2325.87|2324.37|0
1631898900000|2021-09-17 17:15:00|2326.1|2324.6|2325.57|2324.07|2327.3|2325.8|2325.35|2323.85|0
1631899200000|2021-09-17 17:20:00|2325.54|2324.04|2325.01|2323.51|2326.14|2324.64|2324.82|2323.32|0
1631899500000|2021-09-17 17:25:00|2324.82|2323.32|2326.19|2324.69|2326.38|2324.88|2324.04|2322.54|0
1631899800000|2021-09-17 17:30:00|2326.15|2324.65|2325.27|2323.77|2326.19|2324.69|2324.1|2322.6|0
1631900100000|2021-09-17 17:35:00|2325.46|2323.96|2326.28|2324.78|2326.6|2325.1|2325.42|2323.92|0
1631900400000|2021-09-17 17:40:00|2326.32|2324.82|2325.6|2324.1|2326.67|2325.17|2325.22|2323.72|0
1631900700000|2021-09-17 17:45:00|2325.64|2324.14|2322.78|2321.28|2325.82|2324.32|2322.74|2321.24|0
1631901000000|2021-09-17 17:50:00|2322.82|2321.32|2323.03|2321.53|2323.52|2322.02|2321.61|2320.11|0
1631901300000|2021-09-17 17:55:00|2323|2321.5|2323.8|2322.3|2324.02|2322.52|2322.86|2321.36|0
1631901600000|2021-09-17 18:00:00|2323.76|2322.26|2324.91|2323.41|2325.04|2323.54|2323.46|2321.96|0
1631901900000|2021-09-17 18:05:00|2325|2323.5|2326.84|2325.34|2326.84|2325.34|2324.96|2323.46|0
1631902200000|2021-09-17 18:10:00|2326.91|2325.41|2324.66|2323.16|2327.18|2325.68|2324.63|2323.13|0
1631902500000|2021-09-17 18:15:00|2324.74|2323.24|2324.48|2322.98|2325.64|2324.14|2323.92|2322.42|0
1631902800000|2021-09-17 18:20:00|2324.44|2322.94|2326.02|2324.52|2326.44|2324.94|2324.44|2322.94|0
1631903100000|2021-09-17 18:25:00|2326.06|2324.56|2324.49|2322.99|2326.29|2324.79|2324.42|2322.92|0
1631903400000|2021-09-17 18:30:00|2324.45|2322.95|2324.12|2322.62|2324.99|2323.49|2323.78|2322.28|0
1631903700000|2021-09-17 18:35:00|2324.02|2322.52|2325.02|2323.52|2325.32|2323.82|2323.43|2321.93|0
1631904000000|2021-09-17 18:40:00|2325.06|2323.56|2326.8|2325.3|2326.97|2325.47|2325.02|2323.52|0
1631904300000|2021-09-17 18:45:00|2326.9|2325.4|2327.1|2325.6|2327.64|2326.14|2326.1|2324.6|0
1631904600000|2021-09-17 18:50:00|2327.29|2325.79|2326.42|2324.92|2327.59|2326.09|2326.26|2324.76|0
1631904900000|2021-09-17 18:55:00|2326.44|2324.94|2326.63|2325.13|2328|2326.5|2325.9|2324.4|0
1631905200000|2021-09-17 19:00:00|2326.67|2325.17|2328.25|2326.75|2328.55|2327.05|2326.67|2325.17|0
1631905500000|2021-09-17 19:05:00|2328.17|2326.67|2326.37|2324.87|2328.21|2326.71|2326.37|2324.87|0
1631905800000|2021-09-17 19:10:00|2326.41|2324.91|2325.36|2323.86|2326.79|2325.29|2325.02|2323.52|0
1631906100000|2021-09-17 19:15:00|2325.4|2323.9|2326.67|2325.17|2326.9|2325.4|2325.06|2323.56|0
1631906400000|2021-09-17 19:20:00|2326.71|2325.21|2328.14|2326.64|2328.14|2326.64|2326.71|2325.21|0
1631906700000|2021-09-17 19:25:00|2328.1|2326.6|2326.29|2324.79|2328.1|2326.6|2325.99|2324.49|0
1631907000000|2021-09-17 19:30:00|2326.26|2324.76|2326.97|2325.47|2327.46|2325.96|2325.92|2324.42|0
1631907300000|2021-09-17 19:35:00|2327.01|2325.51|2326.9|2325.4|2328.09|2326.59|2326.22|2324.72|0
1631907600000|2021-09-17 19:40:00|2326.93|2325.43|2329.2|2327.7|2329.24|2327.74|2326.93|2325.43|0
1631907900000|2021-09-17 19:45:00|2329.24|2327.74|2325.71|2324.21|2329.24|2327.74|2325.44|2323.94|0
1631908200000|2021-09-17 19:50:00|2325.86|2324.36|2326.94|2325.44|2327.58|2326.08|2325.22|2323.72|0
1631908500000|2021-09-17 19:55:00|2326.9|2325.4|2326.61|2325.11|2328.64|2327.14|2325.55|2324.05|0
1631908800000|2021-09-17 20:00:00|2326.3|2324.8|2324.22|2322.72|2326.3|2324.8|2322.28|2320.78|0
1631909100000|2021-09-17 20:05:00|2324.24|2322.74|2323.57|2322.07|2324.43|2322.93|2323.37|2321.87|0
1631909400000|2021-09-17 20:10:00|2323.59|2322.09|2323.67|2322.17|2323.98|2322.48|2322.96|2321.46|0
1631909700000|2021-09-17 20:15:00|2323.64|2322.14|2323.48|2321.98|2323.99|2322.49|2323.17|2321.67|0
1631910000000|2021-09-17 20:20:00|2323.5|2322|2323.48|2321.98|2324.29|2322.79|2323.48|2321.98|0
1631910300000|2021-09-17 20:25:00|2323.5|2322|2322.82|2321.32|2323.79|2322.29|2322.82|2321.32|0
1631910600000|2021-09-17 20:30:00|2322.84|2321.34|2322.13|2320.63|2323.07|2321.57|2322.13|2320.63|0
1631910900000|2021-09-17 20:35:00|2322.12|2320.62|2320.11|2318.61|2322.23|2320.73|2320.11|2318.61|0
1631911200000|2021-09-17 20:40:00|2320.13|2318.63|2321.08|2319.58|2321.08|2319.58|2320.01|2318.51|0
1631911500000|2021-09-17 20:45:00|2321.1|2319.6|2321.27|2319.77|2321.48|2319.98|2320.76|2319.26|0
1631911800000|2021-09-17 20:50:00|2321.25|2319.75|2321.07|2319.57|2321.25|2319.75|2320.55|2319.05|0
1631912100000|2021-09-17 20:55:00|2321.06|2319.56|2320.64|2319.14|2321.17|2319.67|2320.2|2318.7|0
1631912400000|2021-09-17 21:00:00|2320.69|2319.19|2320.69|2319.19|2320.69|2319.19|2320.69|2319.19|0
1632088800000|2021-09-19 22:00:00|2323.19|2321.69|2321.97|2320.47|2323.46|2321.96|2321.76|2320.26|0
1632089100000|2021-09-19 22:05:00|2321.96|2320.46|2321.12|2319.62|2322.29|2320.79|2320.76|2319.26|0
1632089400000|2021-09-19 22:10:00|2321.14|2319.64|2320.61|2319.11|2321.48|2319.98|2319.75|2318.25|0
1632089700000|2021-09-19 22:15:00|2320.62|2319.12|2321.03|2319.53|2321.27|2319.77|2320.2|2318.7|0
1632090000000|2021-09-19 22:20:00|2321.01|2319.51|2320.05|2318.55|2321.28|2319.78|2319.76|2318.26|0
1632090300000|2021-09-19 22:25:00|2320.06|2318.56|2319.94|2318.44|2320.15|2318.65|2318.88|2317.38|0
1632090600000|2021-09-19 22:30:00|2319.96|2318.46|2320.45|2318.95|2320.56|2319.06|2319.94|2318.44|0
1632090900000|2021-09-19 22:35:00|2320.47|2318.97|2321.23|2319.73|2321.33|2319.83|2320.47|2318.97|0
1632091200000|2021-09-19 22:40:00|2321.25|2319.75|2322.09|2320.59|2322.09|2320.59|2321.12|2319.62|0
1632091500000|2021-09-19 22:45:00|2322.11|2320.61|2322.3|2320.8|2322.6|2321.1|2321.59|2320.09|0
1632091800000|2021-09-19 22:50:00|2322.32|2320.82|2322.71|2321.21|2322.81|2321.31|2322.19|2320.69|0
1632092100000|2021-09-19 22:55:00|2322.73|2321.23|2322.71|2321.21|2322.86|2321.36|2322.45|2320.95|0
1632092400000|2021-09-19 23:00:00|2322.73|2321.23|2322.32|2320.82|2322.98|2321.48|2322.32|2320.82|0
1632092700000|2021-09-19 23:05:00|2322.34|2320.84|2322.73|2321.23|2322.83|2321.33|2322.32|2320.82|0
1632093000000|2021-09-19 23:10:00|2322.74|2321.24|2322.62|2321.12|2323.04|2321.54|2322.52|2321.02|0
1632093300000|2021-09-19 23:15:00|2322.64|2321.14|2322.32|2320.82|2322.73|2321.23|2322.32|2320.82|0
1632093600000|2021-09-19 23:20:00|2322.22|2320.72|2322.62|2321.12|2322.62|2321.12|2321.45|2319.95|0
1632093900000|2021-09-19 23:25:00|2322.64|2321.14|2323.49|2321.99|2323.59|2322.09|2322.64|2321.14|0
1632094200000|2021-09-19 23:30:00|2323.47|2321.97|2323.69|2322.19|2323.69|2322.19|2323.04|2321.54|0
1632094500000|2021-09-19 23:35:00|2323.68|2322.18|2323.28|2321.78|2323.69|2322.19|2323.09|2321.59|0
1632094800000|2021-09-19 23:40:00|2323.29|2321.79|2323.39|2321.89|2323.49|2321.99|2322.98|2321.48|0
1632095100000|2021-09-19 23:45:00|2323.44|2321.94|2323.59|2322.09|2323.59|2322.09|2323.14|2321.64|0
1632095400000|2021-09-19 23:50:00|2323.57|2322.07|2323.59|2322.09|2323.69|2322.19|2323.28|2321.78|0
1632095700000|2021-09-19 23:55:00|2323.57|2322.07|2323.69|2322.19|2323.9|2322.4|2323.39|2321.89|0
1632096000000|2021-09-20 00:00:00|2323.71|2322.21|2324.1|2322.6|2324.21|2322.71|2323.54|2322.04|0
1632096300000|2021-09-20 00:05:00|2324.09|2322.59|2323.8|2322.3|2324.21|2322.71|2323.59|2322.09|0
1632096600000|2021-09-20 00:10:00|2323.79|2322.29|2323.59|2322.09|2323.9|2322.4|2323.33|2321.83|0
1632096900000|2021-09-20 00:15:00|2323.61|2322.11|2325.42|2323.92|2326.13|2324.63|2323.17|2321.67|0
1632097200000|2021-09-20 00:20:00|2325.5|2324|2324.44|2322.94|2325.67|2324.17|2323.4|2321.9|0
1632097500000|2021-09-20 00:25:00|2324.43|2322.93|2325.67|2324.17|2325.68|2324.18|2324.18|2322.68|0
1632097800000|2021-09-20 00:30:00|2325.68|2324.18|2325.64|2324.14|2325.88|2324.38|2325.17|2323.67|0
1632098100000|2021-09-20 00:35:00|2325.63|2324.13|2324.2|2322.7|2325.87|2324.37|2324.09|2322.59|0
1632098400000|2021-09-20 00:40:00|2324.21|2322.71|2323.43|2321.93|2324.63|2323.13|2323.05|2321.55|0
1632098700000|2021-09-20 00:45:00|2323.56|2322.06|2324.09|2322.59|2324.33|2322.83|2323.43|2321.93|0
1632099000000|2021-09-20 00:50:00|2324.06|2322.56|2323.62|2322.12|2324.11|2322.61|2323.45|2321.95|0
1632099300000|2021-09-20 00:55:00|2323.66|2322.16|2323.36|2321.86|2323.87|2322.37|2323.11|2321.61|0
1632099600000|2021-09-20 01:00:00|2323.35|2321.85|2322.17|2320.67|2323.36|2321.86|2321.8|2320.3|0
1632099900000|2021-09-20 01:05:00|2322.18|2320.68|2321.18|2319.68|2322.81|2321.31|2321.1|2319.6|0
1632100200000|2021-09-20 01:10:00|2321.22|2319.72|2320.13|2318.63|2321.4|2319.9|2320.13|2318.63|0
1632100500000|2021-09-20 01:15:00|2320.17|2318.67|2319.66|2318.16|2320.23|2318.73|2318.92|2317.42|0
1632100800000|2021-09-20 01:20:00|2319.73|2318.23|2319.32|2317.82|2319.99|2318.49|2318.55|2317.05|0
1632101100000|2021-09-20 01:25:00|2319.31|2317.81|2318.83|2317.33|2319.35|2317.85|2318.6|2317.1|0
1632101400000|2021-09-20 01:30:00|2318.79|2317.29|2319.18|2317.68|2319.32|2317.82|2318.33|2316.83|0
1632101700000|2021-09-20 01:35:00|2319.14|2317.64|2318.46|2316.96|2319.14|2317.64|2317.82|2316.32|0
1632102000000|2021-09-20 01:40:00|2318.59|2317.09|2316.68|2315.18|2318.62|2317.12|2315.81|2314.31|0
1632102300000|2021-09-20 01:45:00|2316.7|2315.2|2315.85|2314.35|2316.73|2315.23|2315.72|2314.22|0
1632102600000|2021-09-20 01:50:00|2315.84|2314.34|2316.96|2315.46|2316.96|2315.46|2315.54|2314.04|0
1632102900000|2021-09-20 01:55:00|2316.97|2315.47|2315.95|2314.45|2316.97|2315.47|2315.69|2314.19|0
1632103200000|2021-09-20 02:00:00|2315.94|2314.44|2315.28|2313.78|2316.06|2314.56|2315.26|2313.76|0
1632103500000|2021-09-20 02:05:00|2315.27|2313.77|2315|2313.5|2315.28|2313.78|2314.26|2312.76|0
1632103800000|2021-09-20 02:10:00|2314.98|2313.48|2314.82|2313.32|2315.05|2313.55|2313.92|2312.42|0
1632104100000|2021-09-20 02:15:00|2314.85|2313.35|2312.76|2311.26|2314.92|2313.42|2311.88|2310.38|0
1632104400000|2021-09-20 02:20:00|2312.69|2311.19|2312.28|2310.78|2312.69|2311.19|2311.78|2310.28|0
1632104700000|2021-09-20 02:25:00|2312.32|2310.82|2312.27|2310.77|2313.24|2311.74|2312.25|2310.75|0
1632105000000|2021-09-20 02:30:00|2312.26|2310.76|2309.84|2308.34|2312.59|2311.09|2309.82|2308.32|0
1632105300000|2021-09-20 02:35:00|2309.83|2308.33|2309.03|2307.53|2310.01|2308.51|2308.22|2306.72|0
1632105600000|2021-09-20 02:40:00|2309.04|2307.54|2307.45|2305.95|2309.3|2307.8|2307.17|2305.67|0
1632105900000|2021-09-20 02:45:00|2307.46|2305.96|2306.19|2304.69|2307.54|2306.04|2304.83|2303.33|0
1632106200000|2021-09-20 02:50:00|2306.23|2304.73|2304.61|2303.11|2306.32|2304.82|2304.33|2302.83|0
1632106500000|2021-09-20 02:55:00|2304.6|2303.1|2301.42|2299.92|2304.86|2303.36|2300.98|2299.48|0
1632106800000|2021-09-20 03:00:00|2301.43|2299.93|2298.52|2297.02|2301.8|2300.3|2297.86|2296.36|0
1632107100000|2021-09-20 03:05:00|2298.53|2297.03|2298.91|2297.41|2298.91|2297.41|2298.14|2296.64|0
1632107400000|2021-09-20 03:10:00|2298.89|2297.39|2301.98|2300.48|2301.98|2300.48|2297.95|2296.45|0
1632107700000|2021-09-20 03:15:00|2301.94|2300.44|2301.48|2299.98|2302.87|2301.37|2301.16|2299.66|0
1632108000000|2021-09-20 03:20:00|2301.38|2299.88|2301.96|2300.46|2302.23|2300.73|2300.17|2298.67|0
1632108300000|2021-09-20 03:25:00|2301.92|2300.42|2301.37|2299.87|2302.24|2300.74|2301.33|2299.83|0
1632108600000|2021-09-20 03:30:00|2301.36|2299.86|2302.34|2300.84|2302.34|2300.84|2300.83|2299.33|0
1632108900000|2021-09-20 03:35:00|2302.35|2300.85|2300.59|2299.09|2302.58|2301.08|2300.58|2299.08|0
1632109200000|2021-09-20 03:40:00|2300.58|2299.08|2301.3|2299.8|2301.4|2299.9|2300.05|2298.55|0
1632109500000|2021-09-20 03:45:00|2301.34|2299.84|2302.97|2301.47|2302.98|2301.48|2300.82|2299.32|0
1632109800000|2021-09-20 03:50:00|2302.98|2301.48|2303.73|2302.23|2303.96|2302.46|2302.97|2301.47|0
1632110100000|2021-09-20 03:55:00|2303.74|2302.24|2302.48|2300.98|2303.99|2302.49|2302.48|2300.98|0
1632110400000|2021-09-20 04:00:00|2302.49|2300.99|2301.98|2300.48|2302.63|2301.13|2301.98|2300.48|0
1632110700000|2021-09-20 04:05:00|2301.99|2300.49|2300.6|2299.1|2301.99|2300.49|2300.58|2299.08|0
1632111000000|2021-09-20 04:10:00|2300.59|2299.09|2300.1|2298.6|2300.59|2299.09|2299.86|2298.36|0
1632111300000|2021-09-20 04:15:00|2300.11|2298.61|2298.35|2296.85|2300.77|2299.27|2298.33|2296.83|0
1632111600000|2021-09-20 04:20:00|2298.33|2296.83|2298.2|2296.7|2298.47|2296.97|2297.91|2296.41|0
1632111900000|2021-09-20 04:25:00|2298.16|2296.66|2298.88|2297.38|2298.91|2297.41|2298.07|2296.57|0
1632112200000|2021-09-20 04:30:00|2298.9|2297.4|2300.41|2298.91|2300.44|2298.94|2298.72|2297.22|0
1632112500000|2021-09-20 04:35:00|2300.34|2298.84|2300.3|2298.8|2300.66|2299.16|2299.81|2298.31|0
1632112800000|2021-09-20 04:40:00|2300.31|2298.81|2301.85|2300.35|2301.86|2300.36|2300.3|2298.8|0
1632113100000|2021-09-20 04:45:00|2301.84|2300.34|2303.28|2301.78|2303.72|2302.22|2301.83|2300.33|0
1632113400000|2021-09-20 04:50:00|2303.32|2301.82|2304.53|2303.03|2304.75|2303.25|2303.32|2301.82|0
1632113700000|2021-09-20 04:55:00|2304.52|2303.02|2304.3|2302.8|2304.54|2303.04|2303.81|2302.31|0
1632114000000|2021-09-20 05:00:00|2304.26|2302.76|2303.73|2302.23|2304.81|2303.31|2302.81|2301.31|0
1632114300000|2021-09-20 05:05:00|2303.72|2302.22|2303.16|2301.66|2305.27|2303.77|2302.92|2301.42|0
1632114600000|2021-09-20 05:10:00|2303.17|2301.67|2304.98|2303.48|2305.06|2303.56|2303.15|2301.65|0
1632114900000|2021-09-20 05:15:00|2304.99|2303.49|2305.15|2303.65|2306.65|2305.15|2304.86|2303.36|0
1632115200000|2021-09-20 05:20:00|2305.28|2303.78|2305.13|2303.63|2305.52|2304.02|2304.52|2303.02|0
1632115500000|2021-09-20 05:25:00|2305.21|2303.71|2304.67|2303.17|2305.83|2304.33|2303.92|2302.42|0
1632115800000|2021-09-20 05:30:00|2304.77|2303.27|2303.48|2301.98|2306.17|2304.67|2303.48|2301.98|0
1632116100000|2021-09-20 05:35:00|2303.52|2302.02|2302.83|2301.33|2304.79|2303.29|2302.82|2301.32|0
1632116400000|2021-09-20 05:40:00|2302.84|2301.34|2303.8|2302.3|2304.31|2302.81|2302.61|2301.11|0
1632116700000|2021-09-20 05:45:00|2303.81|2302.31|2303.71|2302.21|2304.63|2303.13|2303.7|2302.2|0
1632117000000|2021-09-20 05:50:00|2303.72|2302.22|2302.73|2301.23|2304.33|2302.83|2302.5|2301|0
1632117300000|2021-09-20 05:55:00|2302.7|2301.2|2303.76|2302.26|2304.53|2303.03|2302.5|2301|0
1632117600000|2021-09-20 06:00:00|2303.83|2302.33|2301.55|2300.05|2306.29|2304.79|2301.54|2300.04|0
1632117900000|2021-09-20 06:05:00|2301.58|2300.08|2298.47|2296.97|2302.26|2300.76|2298.07|2296.57|0
1632118200000|2021-09-20 06:10:00|2298.44|2296.94|2298.18|2296.68|2299.94|2298.44|2297.97|2296.47|0
1632118500000|2021-09-20 06:15:00|2298.16|2296.66|2294.71|2293.21|2299.59|2298.09|2294.14|2292.64|0
1632118800000|2021-09-20 06:20:00|2294.75|2293.25|2295.99|2294.49|2296.25|2294.75|2294.45|2292.95|0
1632119100000|2021-09-20 06:25:00|2296.06|2294.56|2297.75|2296.25|2298.13|2296.63|2295.75|2294.25|0
1632119400000|2021-09-20 06:30:00|2297.72|2296.22|2297.7|2296.3|2305.57|2304.17|2296.95|2295.55|140
1632119700000|2021-09-20 06:35:00|2297.57|2296.17|2297.32|2295.92|2299.45|2298.05|2297.32|2295.92|23
1632120000000|2021-09-20 06:40:00|2297.2|2295.8|2296.45|2295.05|2297.82|2296.42|2296.45|2295.05|38
1632120300000|2021-09-20 06:45:00|2296.32|2294.92|2296.45|2295.05|2296.82|2295.42|2294.95|2293.55|65
1632120600000|2021-09-20 06:50:00|2296.32|2294.92|2297.2|2295.8|2298.07|2296.67|2296.32|2294.92|53
1632120900000|2021-09-20 06:55:00|2298|2296.5|2299.64|2298.14|2300.9|2299.4|2297.75|2296.25|0
1632121200000|2021-09-20 07:00:00|2299.47|2297.97|2290.5|2290|2300.5|2300|2290.5|2290|5666
1632121500000|2021-09-20 07:05:00|2290.75|2290.25|2295|2294.5|2297.5|2297|2290.5|2290|5168
1632121800000|2021-09-20 07:10:00|2294.75|2294.25|2292.37|2291.87|2295.75|2295.25|2291.37|2290.87|4045
1632122100000|2021-09-20 07:15:00|2292.5|2292|2292.75|2292.25|2293.62|2293.12|2288.5|2288|2763
1632122400000|2021-09-20 07:20:00|2292.62|2292.12|2289|2288.5|2293.25|2292.75|2288|2287.5|2160
1632122700000|2021-09-20 07:25:00|2289.25|2288.75|2283.12|2282.62|2289.25|2288.75|2283|2282.5|3463
1632123000000|2021-09-20 07:30:00|2283.25|2282.75|2285.62|2285.12|2286.25|2285.75|2283|2282.5|2853
1632123300000|2021-09-20 07:35:00|2285.75|2285.25|2288|2287.5|2288.37|2287.87|2284|2283.5|1770
1632123600000|2021-09-20 07:40:00|2288.12|2287.62|2290.12|2289.62|2290.24|2289.74|2285.62|2285.12|2266
1632123900000|2021-09-20 07:45:00|2289.99|2289.49|2290.12|2289.62|2291.87|2291.37|2289.24|2288.74|1696
1632124200000|2021-09-20 07:50:00|2289.87|2289.37|2286.12|2285.62|2289.87|2289.37|2284.99|2284.49|1543
1632124500000|2021-09-20 07:55:00|2286.24|2285.74|2284.99|2284.49|2286.62|2286.12|2283.12|2282.62|1523
1632124800000|2021-09-20 08:00:00|2285.12|2284.62|2286.62|2286.12|2286.62|2286.12|2282.87|2282.37|2730
1632125100000|2021-09-20 08:05:00|2286.49|2285.99|2287.12|2286.62|2288.87|2288.37|2285.24|2284.74|1895
1632125400000|2021-09-20 08:10:00|2287.24|2286.74|2281.12|2280.62|2287.37|2286.87|2280.87|2280.37|1732
1632125700000|2021-09-20 08:15:00|2281.24|2280.74|2280.24|2279.74|2281.37|2280.87|2279.12|2278.62|1456
1632126000000|2021-09-20 08:20:00|2280.12|2279.62|2280.24|2279.74|2282.37|2281.87|2279.74|2279.24|1513
1632126300000|2021-09-20 08:25:00|2280.37|2279.87|2282.99|2282.49|2283.87|2283.37|2279.99|2279.49|1216
1632126600000|2021-09-20 08:30:00|2283.12|2282.62|2283.62|2283.12|2284.12|2283.62|2279.87|2279.37|1009
1632126900000|2021-09-20 08:35:00|2283.74|2283.24|2281.87|2281.37|2284.37|2283.87|2281.87|2281.37|808
1632127200000|2021-09-20 08:40:00|2281.74|2281.24|2282.12|2281.62|2283.12|2282.62|2280.87|2280.37|881
1632127500000|2021-09-20 08:45:00|2282.37|2281.87|2283.87|2283.37|2284.12|2283.62|2280.49|2279.99|777
1632127800000|2021-09-20 08:50:00|2283.99|2283.49|2283.37|2282.87|2287.37|2286.87|2283.12|2282.62|1723
1632128100000|2021-09-20 08:55:00|2283.62|2283.12|2280.87|2280.37|2284.37|2283.87|2279.87|2279.37|977
1632128400000|2021-09-20 09:00:00|2280.99|2280.49|2278.12|2277.62|2281.12|2280.62|2277.87|2277.37|1107
1632128700000|2021-09-20 09:05:00|2278.37|2277.87|2280.37|2279.87|2280.62|2280.12|2277.62|2277.12|1272
1632129000000|2021-09-20 09:10:00|2280.87|2280.37|2282.12|2281.62|2282.12|2281.62|2279.12|2278.62|1009
1632129300000|2021-09-20 09:15:00|2281.87|2281.37|2279.37|2278.87|2281.87|2281.37|2279.12|2278.62|966
1632129600000|2021-09-20 09:20:00|2279.49|2278.99|2278.87|2278.37|2280.24|2279.74|2278.12|2277.62|960
1632129900000|2021-09-20 09:25:00|2278.74|2278.24|2277.87|2277.37|2279.62|2279.12|2277.12|2276.62|1028
1632130200000|2021-09-20 09:30:00|2278.12|2277.62|2279.87|2279.37|2280.24|2279.74|2277.37|2276.87|1206
1632130500000|2021-09-20 09:35:00|2279.99|2279.49|2278.24|2277.74|2280.12|2279.62|2277.12|2276.62|736
1632130800000|2021-09-20 09:40:00|2278.37|2277.87|2275.87|2275.37|2278.62|2278.12|2275.12|2274.62|939
1632131100000|2021-09-20 09:45:00|2275.74|2275.24|2274.37|2273.87|2275.99|2275.49|2273.37|2272.87|1234
1632131400000|2021-09-20 09:50:00|2274.24|2273.74|2277.37|2276.87|2277.62|2277.12|2272.87|2272.37|1374
1632131700000|2021-09-20 09:55:00|2277.24|2276.74|2278.87|2278.37|2279.87|2279.37|2276.74|2276.24|850
1632132000000|2021-09-20 10:00:00|2278.74|2278.24|2280.37|2279.87|2281.12|2280.62|2278.12|2277.62|1096
1632132300000|2021-09-20 10:05:00|2280.49|2279.99|2279.24|2278.74|2281.87|2281.37|2278.99|2278.49|922
1632132600000|2021-09-20 10:10:00|2279.37|2278.87|2279.12|2278.62|2279.62|2279.12|2277.12|2276.62|705
1632132900000|2021-09-20 10:15:00|2278.99|2278.49|2279.87|2279.37|2280.12|2279.62|2278.24|2277.74|404
1632133200000|2021-09-20 10:20:00|2280.12|2279.62|2278.62|2278.12|2280.12|2279.62|2278.12|2277.62|523
1632133500000|2021-09-20 10:25:00|2278.49|2277.99|2278.37|2277.87|2279.24|2278.74|2277.87|2277.37|538
1632133800000|2021-09-20 10:30:00|2278.12|2277.62|2279.37|2278.87|2280.12|2279.62|2277.87|2277.37|357
1632134100000|2021-09-20 10:35:00|2279.49|2278.99|2277.12|2276.62|2279.62|2279.12|2276.37|2275.87|639
1632134400000|2021-09-20 10:40:00|2276.99|2276.49|2276.12|2275.62|2278.24|2277.74|2275.62|2275.12|825
1632134700000|2021-09-20 10:45:00|2275.99|2275.49|2276.37|2275.87|2276.87|2276.37|2275.12|2274.62|664
1632135000000|2021-09-20 10:50:00|2276.49|2275.99|2275.62|2275.12|2276.87|2276.37|2275.37|2274.87|600
1632135300000|2021-09-20 10:55:00|2275.74|2275.24|2275.99|2275.49|2276.12|2275.62|2273.87|2273.37|444
1632135600000|2021-09-20 11:00:00|2275.87|2275.37|2274.87|2274.37|2276.12|2275.62|2274.62|2274.12|537
1632135900000|2021-09-20 11:05:00|2274.74|2274.24|2273.12|2272.62|2274.87|2274.37|2272.87|2272.37|793
1632136200000|2021-09-20 11:10:00|2272.99|2272.49|2275.12|2274.62|2275.12|2274.62|2272.62|2272.12|692
1632136500000|2021-09-20 11:15:00|2274.87|2274.37|2273.12|2272.62|2275.12|2274.62|2272.87|2272.37|475
1632136800000|2021-09-20 11:20:00|2272.99|2272.49|2272.37|2271.87|2274.24|2273.74|2272.12|2271.62|689
1632137100000|2021-09-20 11:25:00|2272.49|2271.99|2272.49|2271.99|2272.99|2272.49|2271.62|2271.12|533
1632137400000|2021-09-20 11:30:00|2272.62|2272.12|2269.87|2269.37|2272.62|2272.12|2268.24|2267.74|1566
1632137700000|2021-09-20 11:35:00|2269.74|2269.24|2270.87|2270.37|2270.99|2270.49|2268.62|2268.12|807
1632138000000|2021-09-20 11:40:00|2270.74|2270.24|2270.87|2270.37|2271.12|2270.62|2268.62|2268.12|930
1632138300000|2021-09-20 11:45:00|2270.62|2270.12|2271.96|2271.46|2272.21|2271.71|2270.08|2269.58|633
1632138600000|2021-09-20 11:50:00|2272.08|2271.58|2267.71|2267.21|2272.33|2271.83|2267.71|2267.21|709
1632138900000|2021-09-20 11:55:00|2267.83|2267.33|2266.71|2266.21|2268.71|2268.21|2266.46|2265.96|867
1632139200000|2021-09-20 12:00:00|2266.58|2266.08|2267.21|2266.71|2267.71|2267.21|2264.46|2263.96|1802
1632139500000|2021-09-20 12:05:00|2267.33|2266.83|2263.58|2263.08|2267.71|2267.21|2262.96|2262.46|1390
1632139800000|2021-09-20 12:10:00|2263.71|2263.21|2263.83|2263.33|2264.46|2263.96|2262.46|2261.96|1506
1632140100000|2021-09-20 12:15:00|2263.71|2263.21|2263.46|2262.96|2264.96|2264.46|2263.21|2262.71|684
1632140400000|2021-09-20 12:20:00|2263.58|2263.08|2262.21|2261.71|2264.21|2263.71|2262.21|2261.71|611
1632140700000|2021-09-20 12:25:00|2262.33|2261.83|2263.46|2262.96|2264.46|2263.96|2261.71|2261.21|628
1632141000000|2021-09-20 12:30:00|2263.33|2262.83|2260.46|2259.96|2263.33|2262.83|2260.46|2259.96|933
1632141300000|2021-09-20 12:35:00|2260.58|2260.08|2261.46|2260.96|2262.21|2261.71|2260.08|2259.58|901
1632141600000|2021-09-20 12:40:00|2261.33|2260.83|2257.58|2257.08|2261.46|2260.96|2257.21|2256.71|1191
1632141900000|2021-09-20 12:45:00|2257.71|2257.21|2259.96|2259.46|2261.33|2260.83|2257.71|2257.21|1279
1632142200000|2021-09-20 12:50:00|2260.08|2259.58|2264.21|2263.71|2264.46|2263.96|2260.08|2259.58|1092
1632142500000|2021-09-20 12:55:00|2264.08|2263.58|2263.46|2262.96|2264.08|2263.58|2261.96|2261.46|973
1632142800000|2021-09-20 13:00:00|2263.71|2263.21|2263.33|2262.83|2263.96|2263.46|2261.21|2260.71|862
1632143100000|2021-09-20 13:05:00|2263.21|2262.71|2263.96|2263.46|2263.96|2263.46|2261.46|2260.96|768
1632143400000|2021-09-20 13:10:00|2263.83|2263.33|2265.96|2265.46|2266.08|2265.58|2263.46|2262.96|1208
1632143700000|2021-09-20 13:15:00|2265.71|2265.21|2264.33|2263.83|2267.21|2266.71|2264.08|2263.58|1183
1632144000000|2021-09-20 13:20:00|2264.21|2263.71|2265.71|2265.21|2265.83|2265.33|2264.21|2263.71|982
1632144300000|2021-09-20 13:25:00|2265.58|2265.08|2264.58|2264.08|2266.96|2266.46|2264.46|2263.96|1311
1632144600000|2021-09-20 13:30:00|2264.46|2263.96|2264.33|2263.83|2267.71|2267.21|2261.21|2260.71|3246
1632144900000|2021-09-20 13:35:00|2264.46|2263.96|2269.08|2268.58|2269.08|2268.58|2264.46|2263.96|2522
1632145200000|2021-09-20 13:40:00|2269.21|2268.71|2271.71|2271.21|2271.71|2271.21|2267.21|2266.71|1873
1632145500000|2021-09-20 13:45:00|2271.96|2271.46|2271.21|2270.71|2272.21|2271.71|2268.46|2267.96|1416
1632145800000|2021-09-20 13:50:00|2271.46|2270.96|2270.21|2269.71|2272.71|2272.21|2268.71|2268.21|2072
1632146100000|2021-09-20 13:55:00|2270.08|2269.58|2271.21|2270.71|2272.21|2271.71|2268.21|2267.71|1566
1632146400000|2021-09-20 14:00:00|2270.96|2270.46|2272.46|2271.96|2273.08|2272.58|2269.58|2269.08|2439
1632146700000|2021-09-20 14:05:00|2272.21|2271.71|2270.08|2269.58|2273.96|2273.46|2269.96|2269.46|1838
1632147000000|2021-09-20 14:10:00|2269.96|2269.46|2272.95|2272.45|2274.71|2274.21|2269.96|2269.46|2359
1632147300000|2021-09-20 14:15:00|2272.83|2272.33|2274.33|2273.83|2274.58|2274.08|2271.08|2270.58|1230
1632147600000|2021-09-20 14:20:00|2274.2|2273.7|2272.08|2271.58|2274.58|2274.08|2272.08|2271.58|1342
1632147900000|2021-09-20 14:25:00|2272.2|2271.7|2274.83|2274.33|2275.58|2275.08|2271.08|2270.58|1367
1632148200000|2021-09-20 14:30:00|2274.58|2274.08|2274.58|2274.08|2276.08|2275.58|2272.7|2272.2|1981
1632148500000|2021-09-20 14:35:00|2274.7|2274.2|2275.83|2275.33|2276.33|2275.83|2273.83|2273.33|1939
1632148800000|2021-09-20 14:40:00|2276.08|2275.58|2273.83|2273.33|2276.08|2275.58|2273.7|2273.2|1278
1632149100000|2021-09-20 14:45:00|2273.7|2273.2|2273.83|2273.33|2274.33|2273.83|2270.83|2270.33|1199
1632149400000|2021-09-20 14:50:00|2273.7|2273.2|2275.83|2275.33|2276.08|2275.58|2272.83|2272.33|1573
1632149700000|2021-09-20 14:55:00|2275.58|2275.08|2272.08|2271.58|2275.58|2275.08|2271.33|2270.83|1181
1632150000000|2021-09-20 15:00:00|2271.83|2271.33|2273.08|2272.58|2273.7|2273.2|2270.08|2269.58|1879
1632150300000|2021-09-20 15:05:00|2272.95|2272.45|2275.08|2274.58|2276.58|2276.08|2272.83|2272.33|960
1632150600000|2021-09-20 15:10:00|2274.95|2274.45|2276.08|2275.58|2276.58|2276.08|2273.83|2273.33|1813
1632150900000|2021-09-20 15:15:00|2275.83|2275.33|2274.58|2274.08|2276.08|2275.58|2273.83|2273.33|2435
1632151200000|2021-09-20 15:20:00|2274.33|2273.83|2273.19|2271.69|2275.33|2274.83|2272.08|2271.58|4470
1632151500000|2021-09-20 15:25:00|2273|2271.5|2273.6|2272.1|2274.76|2273.26|2270.57|2269.07|1254
1632151800000|2021-09-20 15:30:00|2273.79|2272.29|2274.9|2273.5|2275.28|2273.88|2273.15|2271.75|240
1632152100000|2021-09-20 15:35:00|2274.78|2273.38|2273.03|2271.63|2274.9|2273.5|2272.28|2270.88|83
1632152400000|2021-09-20 15:40:00|2273.15|2271.75|2271.4|2270|2273.28|2271.88|2271.4|2270|60
1632152700000|2021-09-20 15:45:00|2271.28|2269.88|2271.9|2270.5|2271.9|2270.5|2271.03|2269.63|7
1632153000000|2021-09-20 15:50:00|2271.65|2270.25|2269.53|2268.13|2272.15|2270.75|2268.28|2266.88|22
1632153300000|2021-09-20 15:55:00|2269.4|2268|2268.68|2267.18|2270.28|2268.88|2268.53|2267.13|11
1632153600000|2021-09-20 16:00:00|2268.66|2267.16|2266.31|2264.81|2269.22|2267.72|2266.31|2264.81|0
1632153900000|2021-09-20 16:05:00|2266.28|2264.78|2264.2|2262.7|2266.59|2265.09|2264.01|2262.51|0
1632154200000|2021-09-20 16:10:00|2264.24|2262.74|2265.59|2264.09|2266.19|2264.69|2263.99|2262.49|0
1632154500000|2021-09-20 16:15:00|2265.55|2264.05|2264.41|2262.91|2266.53|2265.03|2264.41|2262.91|0
1632154800000|2021-09-20 16:20:00|2264.37|2262.87|2263.04|2261.54|2264.93|2263.43|2262.24|2260.74|0
1632155100000|2021-09-20 16:25:00|2263.11|2261.61|2264.92|2263.42|2265.54|2264.04|2263.11|2261.61|0
1632155400000|2021-09-20 16:30:00|2264.84|2263.34|2263.89|2262.39|2265.55|2264.05|2263.5|2262|0
1632155700000|2021-09-20 16:35:00|2264.08|2262.58|2264.99|2263.49|2265.33|2263.83|2263.78|2262.28|0
1632156000000|2021-09-20 16:40:00|2264.96|2263.46|2263.35|2261.85|2265.26|2263.76|2262.26|2260.76|0
1632156300000|2021-09-20 16:45:00|2263.31|2261.81|2263.35|2261.85|2264.8|2263.3|2261.96|2260.46|0
1632156600000|2021-09-20 16:50:00|2263.31|2261.81|2263.05|2261.55|2264.05|2262.55|2262.56|2261.06|0
1632156900000|2021-09-20 16:55:00|2262.97|2261.47|2261.22|2259.72|2263.68|2262.18|2260.84|2259.34|0
1632157200000|2021-09-20 17:00:00|2261.18|2259.68|2259.75|2258.25|2262.54|2261.04|2259.75|2258.25|0
1632157500000|2021-09-20 17:05:00|2259.72|2258.22|2257.79|2256.29|2260.02|2258.52|2257.31|2255.81|0
1632157800000|2021-09-20 17:10:00|2257.7|2256.2|2258.84|2257.34|2259.52|2258.02|2257.59|2256.09|0
1632158100000|2021-09-20 17:15:00|2258.81|2257.31|2260.3|2258.8|2260.94|2259.44|2258.32|2256.82|0
1632158400000|2021-09-20 17:20:00|2260.26|2258.76|2259.22|2257.72|2260.69|2259.19|2258.67|2257.17|0
1632158700000|2021-09-20 17:25:00|2259.26|2257.76|2261.25|2259.75|2261.32|2259.82|2259.05|2257.55|0
1632159000000|2021-09-20 17:30:00|2261.17|2259.67|2260.93|2259.43|2261.93|2260.43|2259.79|2258.29|0
1632159300000|2021-09-20 17:35:00|2261.03|2259.53|2264.09|2262.59|2264.12|2262.62|2261.03|2259.53|0
1632159600000|2021-09-20 17:40:00|2264.05|2262.55|2261.5|2260|2264.5|2263|2261.5|2260|0
1632159900000|2021-09-20 17:45:00|2261.53|2260.03|2263.17|2261.67|2263.79|2262.29|2261.24|2259.74|0
1632160200000|2021-09-20 17:50:00|2263.19|2261.69|2263.13|2261.63|2264.29|2262.79|2262.87|2261.37|0
1632160500000|2021-09-20 17:55:00|2263.15|2261.65|2262.46|2260.96|2263.77|2262.27|2262.05|2260.55|0
1632160800000|2021-09-20 18:00:00|2262.53|2261.03|2262.35|2260.85|2264.11|2262.61|2261.45|2259.95|0
1632161100000|2021-09-20 18:05:00|2262.31|2260.81|2258.94|2257.44|2262.31|2260.81|2258.72|2257.22|0
1632161400000|2021-09-20 18:10:00|2258.98|2257.48|2257.48|2255.98|2259.5|2258|2257.48|2255.98|0
1632161700000|2021-09-20 18:15:00|2257.52|2256.02|2258.09|2256.59|2258.5|2257|2257.04|2255.54|0
1632162000000|2021-09-20 18:20:00|2257.9|2256.4|2255.03|2253.53|2258.54|2257.04|2255.03|2253.53|0
1632162300000|2021-09-20 18:25:00|2255.07|2253.57|2255.58|2254.08|2256.17|2254.67|2255.07|2253.57|0
1632162600000|2021-09-20 18:30:00|2255.55|2254.05|2255.41|2253.91|2256.71|2255.21|2254.83|2253.33|0
1632162900000|2021-09-20 18:35:00|2255.38|2253.88|2254.13|2252.63|2255.45|2253.95|2253.03|2251.53|0
1632163200000|2021-09-20 18:40:00|2254.03|2252.53|2254.71|2253.21|2256.35|2254.85|2254.03|2252.53|0
1632163500000|2021-09-20 18:45:00|2254.8|2253.3|2255.23|2253.73|2257.22|2255.72|2254.19|2252.69|0
1632163800000|2021-09-20 18:50:00|2255.14|2253.64|2253.53|2252.03|2256.43|2254.93|2253.49|2251.99|0
1632164100000|2021-09-20 18:55:00|2253.49|2251.99|2254.46|2252.96|2256.68|2255.18|2252.37|2250.87|0
1632164400000|2021-09-20 19:00:00|2254.48|2252.98|2256.37|2254.87|2256.81|2255.31|2254.33|2252.83|0
1632164700000|2021-09-20 19:05:00|2256.33|2254.83|2252.8|2251.3|2256.37|2254.87|2251.79|2250.29|0
1632165000000|2021-09-20 19:10:00|2252.76|2251.26|2252.55|2251.05|2254.48|2252.98|2252.3|2250.8|0
1632165300000|2021-09-20 19:15:00|2252.51|2251.01|2251.93|2250.43|2254.3|2252.8|2250.95|2249.45|0
1632165600000|2021-09-20 19:20:00|2251.97|2250.47|2255.91|2254.41|2255.91|2254.41|2251.97|2250.47|0
1632165900000|2021-09-20 19:25:00|2256.09|2254.59|2259.37|2257.87|2259.37|2257.87|2255.16|2253.66|0
1632166200000|2021-09-20 19:30:00|2259.4|2257.9|2262.49|2260.99|2263.05|2261.55|2258.89|2257.39|0
1632166500000|2021-09-20 19:35:00|2262.46|2260.96|2262.74|2261.24|2264.76|2263.26|2262.19|2260.69|0
1632166800000|2021-09-20 19:40:00|2262.78|2261.28|2265.19|2263.69|2265.51|2264.01|2262.78|2261.28|0
1632167100000|2021-09-20 19:45:00|2265.23|2263.73|2265.28|2263.78|2266.64|2265.14|2264.21|2262.71|0
1632167400000|2021-09-20 19:50:00|2265.72|2264.22|2268.28|2266.78|2269.54|2268.04|2265.72|2264.22|0
1632167700000|2021-09-20 19:55:00|2268.33|2266.83|2272.13|2270.63|2272.14|2270.64|2268.11|2266.61|0
1632168000000|2021-09-20 20:00:00|2272.1|2270.6|2272.15|2270.65|2273.04|2271.54|2270.48|2268.98|0
1632168300000|2021-09-20 20:05:00|2272.12|2270.62|2267.98|2266.48|2272.15|2270.65|2267.42|2265.92|0
1632168600000|2021-09-20 20:10:00|2267.99|2266.49|2269.04|2267.54|2269.49|2267.99|2266.81|2265.31|0
1632168900000|2021-09-20 20:15:00|2269.03|2267.53|2269.27|2267.77|2270.1|2268.6|2268.83|2267.33|0
1632169200000|2021-09-20 20:20:00|2269.25|2267.75|2269.69|2268.19|2270|2268.5|2269.03|2267.53|0
1632169500000|2021-09-20 20:25:00|2269.68|2268.18|2269.49|2267.99|2269.68|2268.18|2268.63|2267.13|0
1632169800000|2021-09-20 20:30:00|2269.51|2268.01|2269.92|2268.42|2270.52|2269.02|2269.51|2268.01|0
1632170100000|2021-09-20 20:35:00|2269.94|2268.44|2269.61|2268.11|2270.23|2268.73|2269.3|2267.8|0
1632170400000|2021-09-20 20:40:00|2269.63|2268.13|2270.13|2268.63|2270.23|2268.73|2269.16|2267.66|0
1632170700000|2021-09-20 20:45:00|2270.18|2268.68|2269.12|2267.62|2270.54|2269.04|2268.95|2267.45|0
1632171000000|2021-09-20 20:50:00|2269.13|2267.63|2269.78|2268.28|2270.09|2268.59|2269.02|2267.52|0
1632171300000|2021-09-20 20:55:00|2269.76|2268.26|2270.43|2268.93|2270.43|2268.93|2269.47|2267.97|0
1632171600000|2021-09-20 21:00:00|2270.38|2268.88|2270.21|2268.71|2270.42|2268.92|2270.21|2268.71|0
1632171900000|2021-09-20 21:05:00|2270.29|2268.79|2270|2268.5|2270.33|2268.83|2269.91|2268.41|0
1632172200000|2021-09-20 21:10:00|2270.04|2268.54|2270.29|2268.79|2270.29|2268.79|2270.04|2268.54|0
1632172500000|2021-09-20 21:15:00|2270.33|2268.83|2270.63|2269.13|2270.63|2269.13|2270.33|2268.83|0
1632172800000|2021-09-20 21:20:00|2270.67|2269.17|2270.63|2269.13|2270.71|2269.21|2270.63|2269.13|0
1632173100000|2021-09-20 21:25:00|2270.67|2269.17|2270.29|2268.79|2270.67|2269.17|2270.21|2268.71|0
1632173400000|2021-09-20 21:30:00|2270.25|2268.75|2270.25|2268.75|2270.33|2268.83|2270.12|2268.62|0
1632173700000|2021-09-20 21:35:00|2270.21|2268.71|2270.16|2268.66|2270.21|2268.71|2270.08|2268.58|0
1632174000000|2021-09-20 21:40:00|2270.18|2268.68|2270.31|2268.81|2270.35|2268.85|2270.18|2268.68|0
1632174300000|2021-09-20 21:45:00|2270.35|2268.85|2270.27|2268.77|2270.35|2268.85|2270.27|2268.77|0
1632174600000|2021-09-20 21:50:00|2270.23|2268.73|2270.27|2268.77|2270.35|2268.85|2270.14|2268.64|0
1632174900000|2021-09-20 21:55:00|2270.23|2268.73|2269.91|2268.41|2270.23|2268.73|2269.91|2268.41|0
1632175200000|2021-09-20 22:00:00|2269.87|2268.37|2270.72|2269.22|2271.44|2269.94|2269.71|2268.21|0
1632175500000|2021-09-20 22:05:00|2270.7|2269.2|2271.59|2270.09|2271.89|2270.39|2270.41|2268.91|0
1632175800000|2021-09-20 22:10:00|2271.6|2270.1|2271.6|2270.1|2271.9|2270.4|2271.35|2269.85|0
1632176100000|2021-09-20 22:15:00|2271.63|2270.13|2271.95|2270.45|2272.05|2270.55|2271.63|2270.13|0
1632176400000|2021-09-20 22:20:00|2271.93|2270.43|2272.36|2270.86|2272.36|2270.86|2271.39|2269.89|0
1632176700000|2021-09-20 22:25:00|2272.34|2270.84|2272.05|2270.55|2272.56|2271.06|2272.05|2270.55|0
1632177000000|2021-09-20 22:30:00|2272.07|2270.57|2272.6|2271.1|2272.8|2271.3|2272.07|2270.57|0
1632177300000|2021-09-20 22:35:00|2272.62|2271.12|2272.5|2271|2272.7|2271.2|2272.39|2270.89|0
1632177600000|2021-09-20 22:40:00|2272.48|2270.98|2271.98|2270.48|2272.5|2271|2271.98|2270.48|0
1632177900000|2021-09-20 22:45:00|2271.96|2270.46|2271.68|2270.18|2271.96|2270.46|2271.22|2269.72|0
1632178200000|2021-09-20 22:50:00|2271.66|2270.16|2271.52|2270.02|2271.68|2270.18|2271.02|2269.52|0
1632178500000|2021-09-20 22:55:00|2271.54|2270.04|2271.77|2270.27|2272.08|2270.58|2271.42|2269.92|0
1632178800000|2021-09-20 23:00:00|2271.76|2270.26|2271.68|2270.18|2272.39|2270.89|2271.67|2270.17|0
1632179100000|2021-09-20 23:05:00|2271.69|2270.19|2271.68|2270.18|2271.98|2270.48|2271.68|2270.18|0
1632179400000|2021-09-20 23:10:00|2271.64|2270.14|2271.33|2269.83|2271.68|2270.18|2270.92|2269.42|0
1632179700000|2021-09-20 23:15:00|2271.31|2269.81|2270.56|2269.06|2271.31|2269.81|2269.95|2268.45|0
1632180000000|2021-09-20 23:20:00|2270.57|2269.07|2269.74|2268.24|2270.61|2269.11|2269.74|2268.24|0
1632180300000|2021-09-20 23:25:00|2269.76|2268.26|2270.4|2268.9|2270.4|2268.9|2269.54|2268.04|0
1632180600000|2021-09-20 23:30:00|2270.42|2268.92|2269.85|2268.35|2270.61|2269.11|2269.85|2268.35|0
1632180900000|2021-09-20 23:35:00|2269.83|2268.33|2269.85|2268.35|2269.95|2268.45|2269.33|2267.83|0
1632181200000|2021-09-20 23:40:00|2269.87|2268.37|2271.53|2270.03|2271.88|2270.38|2269.87|2268.37|0
1632181500000|2021-09-20 23:45:00|2271.57|2270.07|2273.25|2271.75|2273.56|2272.06|2271.57|2270.07|0
1632181800000|2021-09-20 23:50:00|2273.23|2271.73|2273.76|2272.26|2274.07|2272.57|2272.9|2271.4|0
1632182100000|2021-09-20 23:55:00|2273.74|2272.24|2275.45|2273.95|2275.66|2274.16|2273.66|2272.16|0
1632182400000|2021-09-21 00:00:00|2275.47|2273.97|2274.17|2272.67|2275.56|2274.06|2273.97|2272.47|0
1632182700000|2021-09-21 00:05:00|2274.18|2272.68|2276.18|2274.68|2276.29|2274.79|2274.17|2272.67|0
1632183000000|2021-09-21 00:10:00|2276.17|2274.67|2278.73|2277.23|2278.93|2277.43|2276.08|2274.58|0
1632183300000|2021-09-21 00:15:00|2278.75|2277.25|2281.97|2280.47|2283.92|2282.42|2278.73|2277.23|0
1632183600000|2021-09-21 00:20:00|2282.01|2280.51|2281.37|2279.87|2282.83|2281.33|2281.35|2279.85|0
1632183900000|2021-09-21 00:25:00|2281.4|2279.9|2280.19|2278.69|2281.47|2279.97|2279.69|2278.19|0
1632184200000|2021-09-21 00:30:00|2280.22|2278.72|2281.69|2280.19|2282.43|2280.93|2279.93|2278.43|0
1632184500000|2021-09-21 00:35:00|2281.67|2280.17|2281.83|2280.33|2282.47|2280.97|2281.35|2279.85|0
1632184800000|2021-09-21 00:40:00|2281.84|2280.34|2281.29|2279.79|2281.84|2280.34|2280.62|2279.12|0
1632185100000|2021-09-21 00:45:00|2281.22|2279.72|2281.27|2279.77|2281.53|2280.03|2279.8|2278.3|0
1632185400000|2021-09-21 00:50:00|2281.26|2279.76|2278.81|2277.31|2281.27|2279.77|2278.66|2277.16|0
1632185700000|2021-09-21 00:55:00|2278.79|2277.29|2276.59|2275.09|2278.79|2277.29|2275.62|2274.12|0
1632186000000|2021-09-21 01:00:00|2276.58|2275.08|2274.55|2273.05|2276.58|2275.08|2273.88|2272.38|0
1632186300000|2021-09-21 01:05:00|2274.59|2273.09|2276.48|2274.98|2276.49|2274.99|2274.44|2272.94|0
1632186600000|2021-09-21 01:10:00|2276.49|2274.99|2277|2275.5|2277.74|2276.24|2276.25|2274.75|0
1632186900000|2021-09-21 01:15:00|2277.01|2275.51|2276.47|2274.97|2278|2276.5|2275.75|2274.25|0
1632187200000|2021-09-21 01:20:00|2276.4|2274.9|2276.39|2274.89|2277.26|2275.76|2275.64|2274.14|0
1632187500000|2021-09-21 01:25:00|2276.36|2274.86|2275.71|2274.21|2277.68|2276.18|2275.71|2274.21|0
1632187800000|2021-09-21 01:30:00|2275.69|2274.19|2277.46|2275.96|2278.09|2276.59|2274.12|2272.62|0
1632188100000|2021-09-21 01:35:00|2277.42|2275.92|2276.69|2275.19|2278.72|2277.22|2275.52|2274.02|0
1632188400000|2021-09-21 01:40:00|2276.7|2275.2|2277.74|2276.24|2278.23|2276.73|2276.46|2274.96|0
1632188700000|2021-09-21 01:45:00|2277.73|2276.23|2279.23|2277.73|2279.61|2278.11|2277|2275.5|0
1632189000000|2021-09-21 01:50:00|2279.26|2277.76|2277.63|2276.13|2279.61|2278.11|2277.63|2276.13|0
1632189300000|2021-09-21 01:55:00|2277.67|2276.17|2279.09|2277.59|2279.36|2277.86|2277.36|2275.86|0
1632189600000|2021-09-21 02:00:00|2279.1|2277.6|2279.77|2278.27|2280.51|2279.01|2278.35|2276.85|0
1632189900000|2021-09-21 02:05:00|2279.78|2278.28|2280.09|2278.59|2280.78|2279.28|2279.71|2278.21|0
1632190200000|2021-09-21 02:10:00|2280.08|2278.58|2280.32|2278.82|2280.57|2279.07|2280|2278.5|0
1632190500000|2021-09-21 02:15:00|2280.28|2278.78|2279.63|2278.13|2280.28|2278.78|2279.3|2277.8|0
1632190800000|2021-09-21 02:20:00|2279.67|2278.17|2279.92|2278.42|2280.06|2278.56|2279.36|2277.86|0
1632191100000|2021-09-21 02:25:00|2279.93|2278.43|2280.78|2279.28|2281.28|2279.78|2279.32|2277.82|0
1632191400000|2021-09-21 02:30:00|2280.79|2279.29|2279.42|2277.92|2281.14|2279.64|2279.16|2277.66|0
1632191700000|2021-09-21 02:35:00|2279.43|2277.93|2279.17|2277.67|2279.46|2277.96|2278.95|2277.45|0
1632192000000|2021-09-21 02:40:00|2279.16|2277.66|2279.96|2278.46|2280.2|2278.7|2278.9|2277.4|0
1632192300000|2021-09-21 02:45:00|2279.95|2278.45|2281.45|2279.95|2281.71|2280.21|2279.94|2278.44|0
1632192600000|2021-09-21 02:50:00|2281.49|2279.99|2281.42|2279.92|2281.69|2280.19|2281.15|2279.65|0
1632192900000|2021-09-21 02:55:00|2281.43|2279.93|2282.87|2281.37|2283.02|2281.52|2281.43|2279.93|0
1632193200000|2021-09-21 03:00:00|2282.9|2281.4|2282.19|2280.69|2283|2281.5|2281.95|2280.45|0
1632193500000|2021-09-21 03:05:00|2282.12|2280.62|2281.15|2279.65|2282.18|2280.68|2281.15|2279.65|0
1632193800000|2021-09-21 03:10:00|2281.17|2279.67|2281.68|2280.18|2281.84|2280.34|2280.8|2279.3|0
1632194100000|2021-09-21 03:15:00|2281.69|2280.19|2279.65|2278.15|2281.81|2280.31|2279.53|2278.03|0
1632194400000|2021-09-21 03:20:00|2279.64|2278.14|2280.41|2278.91|2280.56|2279.06|2279.04|2277.54|0
1632194700000|2021-09-21 03:25:00|2280.4|2278.9|2280.08|2278.58|2281.03|2279.53|2279.66|2278.16|0
1632195000000|2021-09-21 03:30:00|2280.07|2278.57|2280.58|2279.08|2280.83|2279.33|2279.83|2278.33|0
1632195300000|2021-09-21 03:35:00|2280.57|2279.07|2281.93|2280.43|2281.93|2280.43|2280.56|2279.06|0
1632195600000|2021-09-21 03:40:00|2281.91|2280.41|2282.05|2280.55|2282.06|2280.56|2281.45|2279.95|0
1632195900000|2021-09-21 03:45:00|2282.01|2280.51|2284|2282.5|2284.5|2283|2281.95|2280.45|0
1632196200000|2021-09-21 03:50:00|2284.02|2282.52|2284.02|2282.52|2284.16|2282.66|2283.52|2282.02|0
1632196500000|2021-09-21 03:55:00|2284.05|2282.55|2283.93|2282.43|2284.67|2283.17|2283.75|2282.25|0
1632196800000|2021-09-21 04:00:00|2283.92|2282.42|2283.88|2282.38|2284.37|2282.87|2283.61|2282.11|0
1632197100000|2021-09-21 04:05:00|2283.87|2282.37|2283.95|2282.45|2284.1|2282.6|2283.6|2282.1|0
1632197400000|2021-09-21 04:10:00|2283.99|2282.49|2284.6|2283.1|2284.6|2283.1|2283.99|2282.49|0
1632197700000|2021-09-21 04:15:00|2284.59|2283.09|2284.62|2283.12|2284.84|2283.34|2284.45|2282.95|0
1632198000000|2021-09-21 04:20:00|2284.63|2283.13|2285.16|2283.66|2285.42|2283.92|2284.62|2283.12|0
1632198300000|2021-09-21 04:25:00|2285.15|2283.65|2285.09|2283.59|2285.43|2283.93|2284.92|2283.42|0
1632198600000|2021-09-21 04:30:00|2285.06|2283.56|2284.22|2282.72|2285.08|2283.58|2284.2|2282.7|0
1632198900000|2021-09-21 04:35:00|2284.2|2282.7|2283.88|2282.38|2284.61|2283.11|2283.49|2281.99|0
1632199200000|2021-09-21 04:40:00|2283.86|2282.36|2284.15|2282.65|2284.4|2282.9|2283.86|2282.36|0
1632199500000|2021-09-21 04:45:00|2284.14|2282.64|2284.04|2282.54|2284.14|2282.64|2283.55|2282.05|0
1632199800000|2021-09-21 04:50:00|2284.05|2282.55|2284.54|2283.04|2284.57|2283.07|2284.03|2282.53|0
1632200100000|2021-09-21 04:55:00|2284.55|2283.05|2284.77|2283.27|2284.78|2283.28|2284.39|2282.89|0
1632200400000|2021-09-21 05:00:00|2284.83|2283.33|2284.73|2283.23|2284.93|2283.43|2284.26|2282.76|0
1632200700000|2021-09-21 05:05:00|2284.6|2283.1|2284.5|2283|2284.6|2283.1|2283.95|2282.45|0
1632201000000|2021-09-21 05:10:00|2284.53|2283.03|2282.91|2281.41|2285.82|2284.32|2282.67|2281.17|0
1632201300000|2021-09-21 05:15:00|2282.9|2281.4|2281.82|2280.32|2283.67|2282.17|2281.2|2279.7|0
1632201600000|2021-09-21 05:20:00|2281.83|2280.33|2281.06|2279.56|2282.19|2280.69|2280.68|2279.18|0
1632201900000|2021-09-21 05:25:00|2281.03|2279.53|2283.67|2282.17|2283.97|2282.47|2280.97|2279.47|0
1632202200000|2021-09-21 05:30:00|2283.66|2282.16|2283.69|2282.19|2283.87|2282.37|2282.88|2281.38|0
1632202500000|2021-09-21 05:35:00|2283.71|2282.21|2282.02|2280.52|2283.71|2282.21|2281.51|2280.01|0
1632202800000|2021-09-21 05:40:00|2282.01|2280.51|2281.85|2280.35|2282.28|2280.78|2280.98|2279.48|0
1632203100000|2021-09-21 05:45:00|2281.89|2280.39|2281.51|2280.01|2282.02|2280.52|2280.46|2278.96|0
1632203400000|2021-09-21 05:50:00|2281.5|2280|2278.95|2277.45|2281.92|2280.42|2278.93|2277.43|0
1632203700000|2021-09-21 05:55:00|2278.96|2277.46|2279.78|2278.28|2279.9|2278.4|2278.51|2277.01|0
1632204000000|2021-09-21 06:00:00|2279.64|2278.14|2279.56|2278.06|2281.77|2280.27|2278.07|2276.57|0
1632204300000|2021-09-21 06:05:00|2279.57|2278.07|2282.36|2280.86|2282.36|2280.86|2278.81|2277.31|0
1632204600000|2021-09-21 06:10:00|2282.37|2280.87|2287.86|2286.36|2288|2286.5|2282.37|2280.87|0
1632204900000|2021-09-21 06:15:00|2287.87|2286.37|2288.25|2286.75|2288.48|2286.98|2286.12|2284.62|0
1632205200000|2021-09-21 06:20:00|2288.26|2286.76|2287.23|2285.73|2288.49|2286.99|2286.5|2285|0
1632205500000|2021-09-21 06:25:00|2287.24|2285.74|2288.94|2287.44|2289.2|2287.7|2286.94|2285.44|0
1632205800000|2021-09-21 06:30:00|2288.9|2287.4|2285.28|2283.88|2288.9|2287.4|2281.03|2279.63|131
1632206100000|2021-09-21 06:35:00|2285.03|2283.63|2286.4|2285|2286.53|2285.13|2284.78|2283.38|9
1632206400000|2021-09-21 06:40:00|2286.28|2284.88|2284.53|2283.13|2286.65|2285.25|2284.28|2282.88|38
1632206700000|2021-09-21 06:45:00|2284.65|2283.25|2283.65|2282.25|2284.65|2283.25|2282.9|2281.5|49
1632207000000|2021-09-21 06:50:00|2283.78|2282.38|2283.65|2282.25|2284.03|2282.63|2282.53|2281.13|12
1632207300000|2021-09-21 06:55:00|2283.95|2282.45|2281.03|2279.53|2284.41|2282.91|2280.94|2279.44|0
1632207600000|2021-09-21 07:00:00|2280.94|2279.44|2276.83|2276.33|2283.7|2283.2|2273.45|2272.95|6267
1632207900000|2021-09-21 07:05:00|2276.33|2275.83|2277.58|2277.08|2278.08|2277.58|2273.83|2273.33|3379
1632208200000|2021-09-21 07:10:00|2277.7|2277.2|2276.95|2276.45|2278.83|2278.33|2275.33|2274.83|2205
1632208500000|2021-09-21 07:15:00|2276.83|2276.33|2282.33|2281.83|2282.58|2282.08|2276.33|2275.83|2164
1632208800000|2021-09-21 07:20:00|2282.45|2281.95|2284.33|2283.83|2286.83|2286.33|2282.33|2281.83|2427
1632209100000|2021-09-21 07:25:00|2283.83|2283.33|2281.08|2280.58|2284.33|2283.83|2279.58|2279.08|1478
1632209400000|2021-09-21 07:30:00|2280.83|2280.33|2281.95|2281.45|2283.58|2283.08|2280.08|2279.58|1687
1632209700000|2021-09-21 07:35:00|2281.83|2281.33|2282.2|2281.7|2283.7|2283.2|2280.83|2280.33|1077
1632210000000|2021-09-21 07:40:00|2282.33|2281.83|2285.58|2285.08|2286.2|2285.7|2281.83|2281.33|1078
1632210300000|2021-09-21 07:45:00|2285.7|2285.2|2284.08|2283.58|2287.33|2286.83|2283.83|2283.33|1072
1632210600000|2021-09-21 07:50:00|2284.2|2283.7|2284.83|2284.33|2285.2|2284.7|2284.2|2283.7|998
1632210900000|2021-09-21 07:55:00|2284.95|2284.45|2289.33|2288.83|2289.58|2289.08|2284.83|2284.33|1022
1632211200000|2021-09-21 08:00:00|2289.2|2288.7|2291.08|2290.58|2291.58|2291.08|2289.08|2288.58|1719
1632211500000|2021-09-21 08:05:00|2291.2|2290.7|2290.58|2290.08|2292.08|2291.58|2290.58|2290.08|892
1632211800000|2021-09-21 08:10:00|2290.7|2290.2|2291.45|2290.95|2292.83|2292.33|2290.58|2290.08|1142
1632212100000|2021-09-21 08:15:00|2291.58|2291.08|2293.33|2292.83|2293.83|2293.33|2291.45|2290.95|1133
1632212400000|2021-09-21 08:20:00|2293.45|2292.95|2288.83|2288.33|2293.95|2293.45|2288.83|2288.33|1342
1632212700000|2021-09-21 08:25:00|2288.95|2288.45|2289.33|2288.83|2290.83|2290.33|2288.58|2288.08|734
1632213000000|2021-09-21 08:30:00|2289.45|2288.95|2292.83|2292.33|2292.83|2292.33|2288.95|2288.45|794
1632213300000|2021-09-21 08:35:00|2292.7|2292.2|2293.83|2293.33|2294.83|2294.33|2292.58|2292.08|712
1632213600000|2021-09-21 08:40:00|2293.7|2293.2|2292.33|2291.83|2295.33|2294.83|2292.33|2291.83|860
1632213900000|2021-09-21 08:45:00|2292.45|2291.95|2290.7|2290.2|2292.95|2292.45|2290.58|2290.08|823
1632214200000|2021-09-21 08:50:00|2290.83|2290.33|2289.33|2288.83|2292.33|2291.83|2289.08|2288.58|766
1632214500000|2021-09-21 08:55:00|2289.45|2288.95|2286.08|2285.58|2289.83|2289.33|2285.58|2285.08|841
1632214800000|2021-09-21 09:00:00|2286.2|2285.7|2289.33|2288.83|2289.58|2289.08|2286.2|2285.7|1895
1632215100000|2021-09-21 09:05:00|2289.2|2288.7|2289.58|2289.08|2290.58|2290.08|2288.33|2287.83|502
1632215400000|2021-09-21 09:10:00|2289.83|2289.33|2288.33|2287.83|2290.83|2290.33|2288.08|2287.58|570
1632215700000|2021-09-21 09:15:00|2288.45|2287.95|2286.33|2285.83|2288.58|2288.08|2285.83|2285.33|524
1632216000000|2021-09-21 09:20:00|2286.58|2286.08|2287.83|2287.33|2288.33|2287.83|2285.58|2285.08|647
1632216300000|2021-09-21 09:25:00|2287.7|2287.2|2288.83|2288.33|2289.33|2288.83|2287.58|2287.08|821
1632216600000|2021-09-21 09:30:00|2288.7|2288.2|2289.33|2288.83|2289.58|2289.08|2288.33|2287.83|601
1632216900000|2021-09-21 09:35:00|2289.2|2288.7|2290.08|2289.58|2290.58|2290.08|2289.2|2288.7|416
1632217200000|2021-09-21 09:40:00|2289.83|2289.33|2289.95|2289.45|2291.08|2290.58|2289.83|2289.33|436
1632217500000|2021-09-21 09:45:00|2289.83|2289.33|2289.58|2289.08|2290.83|2290.33|2289.08|2288.58|479
1632217800000|2021-09-21 09:50:00|2289.83|2289.33|2289.58|2289.08|2290.58|2290.08|2289.33|2288.83|560
1632218100000|2021-09-21 09:55:00|2289.45|2288.95|2288.83|2288.33|2290.08|2289.58|2288.08|2287.58|579
1632218400000|2021-09-21 10:00:00|2288.95|2288.45|2289.83|2289.33|2290.33|2289.83|2288.83|2288.33|800
1632218700000|2021-09-21 10:05:00|2289.95|2289.45|2290.08|2289.58|2290.83|2290.33|2289.58|2289.08|536
1632219000000|2021-09-21 10:10:00|2289.83|2289.33|2289.7|2289.2|2290.58|2290.08|2289.08|2288.58|361
1632219300000|2021-09-21 10:15:00|2289.83|2289.33|2290.58|2290.08|2290.7|2290.2|2289.33|2288.83|484
1632219600000|2021-09-21 10:20:00|2290.83|2290.33|2292.83|2292.33|2292.83|2292.33|2290.58|2290.08|908
1632219900000|2021-09-21 10:25:00|2292.7|2292.2|2292.08|2291.58|2292.83|2292.33|2291.83|2291.33|328
1632220200000|2021-09-21 10:30:00|2291.95|2291.45|2290.33|2289.83|2292.08|2291.58|2289.58|2289.08|488
1632220500000|2021-09-21 10:35:00|2290.45|2289.95|2291.08|2290.58|2291.33|2290.83|2290.33|2289.83|297
1632220800000|2021-09-21 10:40:00|2290.83|2290.33|2289.33|2288.83|2291.08|2290.58|2289.08|2288.58|445
1632221100000|2021-09-21 10:45:00|2289.08|2288.58|2288.58|2288.08|2289.2|2288.7|2288.08|2287.58|348
1632221400000|2021-09-21 10:50:00|2288.83|2288.33|2289.08|2288.58|2289.58|2289.08|2288.58|2288.08|242
1632221700000|2021-09-21 10:55:00|2288.95|2288.45|2288.58|2288.08|2289.08|2288.58|2288.33|2287.83|190
1632222000000|2021-09-21 11:00:00|2288.7|2288.2|2288.33|2287.83|2289.33|2288.83|2287.95|2287.45|252
1632222300000|2021-09-21 11:05:00|2288.2|2287.7|2286.33|2285.83|2288.2|2287.7|2286.33|2285.83|522
1632222600000|2021-09-21 11:10:00|2286.2|2285.7|2285.33|2284.83|2287.45|2286.95|2284.83|2284.33|644
1632222900000|2021-09-21 11:15:00|2285.45|2284.95|2286.58|2286.08|2286.83|2286.33|2285.33|2284.83|384
1632223200000|2021-09-21 11:20:00|2286.7|2286.2|2286.08|2285.58|2287.2|2286.7|2285.7|2285.2|446
1632223500000|2021-09-21 11:25:00|2286.2|2285.7|2286.58|2286.08|2286.58|2286.08|2285.83|2285.33|234
1632223800000|2021-09-21 11:30:00|2286.45|2285.95|2285.45|2284.95|2286.7|2286.2|2284.83|2284.33|334
1632224100000|2021-09-21 11:35:00|2285.58|2285.08|2284.33|2283.83|2285.58|2285.08|2283.95|2283.45|484
1632224400000|2021-09-21 11:40:00|2284.2|2283.7|2284.58|2284.08|2285.33|2284.83|2284.08|2283.58|604
1632224700000|2021-09-21 11:45:00|2284.7|2284.2|2285.83|2285.33|2286.08|2285.58|2284.45|2283.95|317
1632225000000|2021-09-21 11:50:00|2285.58|2285.08|2284.83|2284.33|2286.08|2285.58|2284.7|2284.2|218
1632225300000|2021-09-21 11:55:00|2285.08|2284.58|2285.83|2285.33|2285.83|2285.33|2284.83|2284.33|276
1632225600000|2021-09-21 12:00:00|2285.95|2285.45|2285.33|2284.83|2286.45|2285.95|2285.33|2284.83|356
1632225900000|2021-09-21 12:05:00|2285.45|2284.95|2285.33|2284.83|2286.83|2286.33|2285.33|2284.83|478
1632226200000|2021-09-21 12:10:00|2285.08|2284.58|2281.83|2281.33|2286.7|2286.2|2281.58|2281.08|1448
1632226500000|2021-09-21 12:15:00|2281.95|2281.45|2283.33|2282.83|2285.08|2284.58|2281.58|2281.08|939
1632226800000|2021-09-21 12:20:00|2283.58|2283.08|2282.83|2282.33|2284.83|2284.33|2282.2|2281.7|952
1632227100000|2021-09-21 12:25:00|2282.95|2282.45|2281.7|2281.2|2283.08|2282.58|2281.33|2280.83|564
1632227400000|2021-09-21 12:30:00|2281.83|2281.33|2283.58|2283.08|2284.33|2283.83|2281.33|2280.83|809
1632227700000|2021-09-21 12:35:00|2283.7|2283.2|2285.33|2284.83|2285.83|2285.33|2283.58|2283.08|618
1632228000000|2021-09-21 12:40:00|2285.2|2284.7|2286.83|2286.33|2286.83|2286.33|2284.83|2284.33|517
1632228300000|2021-09-21 12:45:00|2287.33|2286.83|2287.83|2287.33|2288.08|2287.58|2286.58|2286.08|650
1632228600000|2021-09-21 12:50:00|2287.45|2286.95|2283.82|2283.32|2288.33|2287.83|2283.7|2283.2|845
1632228900000|2021-09-21 12:55:00|2283.95|2283.45|2283.7|2283.2|2285.2|2284.7|2283.45|2282.95|564
1632229200000|2021-09-21 13:00:00|2283.82|2283.32|2283.7|2283.2|2285.2|2284.7|2282.82|2282.32|687
1632229500000|2021-09-21 13:05:00|2283.57|2283.07|2282.7|2282.2|2283.95|2283.45|2281.95|2281.45|556
1632229800000|2021-09-21 13:10:00|2282.82|2282.32|2281.45|2280.95|2282.95|2282.45|2281.2|2280.7|486
1632230100000|2021-09-21 13:15:00|2281.57|2281.07|2281.95|2281.45|2282.32|2281.82|2280.95|2280.45|529
1632230400000|2021-09-21 13:20:00|2281.82|2281.32|2281.57|2281.07|2281.95|2281.45|2280.95|2280.45|532
1632230700000|2021-09-21 13:25:00|2281.45|2280.95|2283.7|2283.2|2283.95|2283.45|2280.45|2279.95|868
1632231000000|2021-09-21 13:30:00|2283.82|2283.32|2282.95|2282.45|2284.32|2283.82|2280.95|2280.45|2182
1632231300000|2021-09-21 13:35:00|2282.82|2282.32|2284.7|2284.2|2287.07|2286.57|2282.7|2282.2|1142
1632231600000|2021-09-21 13:40:00|2284.82|2284.32|2283.7|2283.2|2285.2|2284.7|2280.7|2280.2|1612
1632231900000|2021-09-21 13:45:00|2283.82|2283.32|2287.57|2287.07|2287.7|2287.2|2283.82|2283.32|1121
1632232200000|2021-09-21 13:50:00|2287.45|2286.95|2286.95|2286.45|2288.7|2288.2|2286.45|2285.95|1243
1632232500000|2021-09-21 13:55:00|2287.07|2286.57|2281.95|2281.45|2287.95|2287.45|2281.7|2281.2|2495
1632232800000|2021-09-21 14:00:00|2282.2|2281.7|2283.7|2283.2|2283.7|2283.2|2281.7|2281.2|1343
1632233100000|2021-09-21 14:05:00|2283.57|2283.07|2278.2|2277.7|2283.7|2283.2|2277.95|2277.45|1525
1632233400000|2021-09-21 14:10:00|2278.13|2277.63|2279.38|2278.88|2279.88|2279.38|2276.63|2276.13|1634
1632233700000|2021-09-21 14:15:00|2279.25|2278.75|2279.13|2278.63|2280.63|2280.13|2277.13|2276.63|1017
1632234000000|2021-09-21 14:20:00|2279.25|2278.75|2278.25|2277.75|2279.88|2279.38|2277.88|2277.38|960
1632234300000|2021-09-21 14:25:00|2278.38|2277.88|2280.13|2279.63|2280.13|2279.63|2276.63|2276.13|935
1632234600000|2021-09-21 14:30:00|2280|2279.5|2280.13|2279.63|2280.88|2280.38|2278.88|2278.38|1453
1632234900000|2021-09-21 14:35:00|2280|2279.5|2283.63|2283.13|2283.63|2283.13|2279.88|2279.38|1709
1632235200000|2021-09-21 14:40:00|2283.88|2283.38|2283.63|2283.13|2284.75|2284.25|2282.13|2281.63|1689
1632235500000|2021-09-21 14:45:00|2283.5|2283|2278.75|2278.25|2284.38|2283.88|2278.63|2278.13|1657
1632235800000|2021-09-21 14:50:00|2278.88|2278.38|2276.38|2275.88|2278.88|2278.38|2275.13|2274.63|1967
1632236100000|2021-09-21 14:55:00|2276.25|2275.75|2276.63|2276.13|2276.88|2276.38|2275|2274.5|1704
1632236400000|2021-09-21 15:00:00|2276.38|2275.88|2275.63|2275.13|2276.38|2275.88|2274|2273.5|1336
1632236700000|2021-09-21 15:05:00|2275.38|2274.88|2278.25|2277.75|2278.88|2278.38|2274.88|2274.38|1244
1632237000000|2021-09-21 15:10:00|2278.13|2277.63|2277.88|2277.38|2278.63|2278.13|2276.63|2276.13|1121
1632237300000|2021-09-21 15:15:00|2277.75|2277.25|2275.88|2275.38|2277.88|2277.38|2274.88|2274.38|1859
1632237600000|2021-09-21 15:20:00|2275.63|2275.13|2274.92|2273.42|2275.88|2275.38|2273.88|2273.38|1699
1632237900000|2021-09-21 15:25:00|2274.89|2273.39|2275|2273.5|2277.25|2275.75|2273.78|2272.28|1153
1632238200000|2021-09-21 15:30:00|2275.04|2273.54|2279.45|2278.05|2280.33|2278.93|2274.86|2273.36|287
1632238500000|2021-09-21 15:35:00|2279.58|2278.18|2282.83|2281.43|2283.08|2281.68|2279.58|2278.18|270
1632238800000|2021-09-21 15:40:00|2283.2|2281.8|2282.95|2281.55|2283.45|2282.05|2282.58|2281.18|116
1632239100000|2021-09-21 15:45:00|2282.7|2281.3|2283.2|2281.8|2284.2|2282.8|2282.7|2281.3|18
1632239400000|2021-09-21 15:50:00|2283.08|2281.68|2283.08|2281.68|2283.7|2282.3|2283.08|2281.68|7
1632239700000|2021-09-21 15:55:00|2283.2|2281.8|2283.85|2282.35|2284.08|2282.68|2282.45|2281.05|17
1632240000000|2021-09-21 16:00:00|2283.89|2282.39|2285.81|2284.31|2286.54|2285.04|2283.59|2282.09|0
1632240300000|2021-09-21 16:05:00|2285.85|2284.35|2286.5|2285|2287.16|2285.66|2285.19|2283.69|0
1632240600000|2021-09-21 16:10:00|2286.59|2285.09|2287.26|2285.76|2287.46|2285.96|2286.12|2284.62|0
1632240900000|2021-09-21 16:15:00|2287.22|2285.72|2285.8|2284.3|2287.42|2285.92|2285.67|2284.17|0
1632241200000|2021-09-21 16:20:00|2285.84|2284.34|2285.72|2284.22|2286.77|2285.27|2285.39|2283.89|0
1632241500000|2021-09-21 16:25:00|2285.76|2284.26|2284.77|2283.27|2286.41|2284.91|2284.77|2283.27|0
1632241800000|2021-09-21 16:30:00|2284.79|2283.29|2285.67|2284.17|2285.94|2284.44|2283.97|2282.47|0
1632242100000|2021-09-21 16:35:00|2285.63|2284.13|2285.86|2284.36|2286.12|2284.62|2284.76|2283.26|0
1632242400000|2021-09-21 16:40:00|2285.84|2284.34|2285.97|2284.47|2286.53|2285.03|2285.17|2283.67|0
1632242700000|2021-09-21 16:45:00|2285.93|2284.43|2285.39|2283.89|2286.49|2284.99|2285.02|2283.52|0
1632243000000|2021-09-21 16:50:00|2285.35|2283.85|2282.26|2280.76|2285.35|2283.85|2281.36|2279.86|0
1632243300000|2021-09-21 16:55:00|2282.16|2280.66|2283|2281.5|2283.95|2282.45|2282.13|2280.63|0
1632243600000|2021-09-21 17:00:00|2283.04|2281.54|2282|2280.5|2283.95|2282.45|2281.05|2279.55|0
1632243900000|2021-09-21 17:05:00|2282.02|2280.52|2282.17|2280.67|2283.17|2281.67|2281.16|2279.66|0
1632244200000|2021-09-21 17:10:00|2282.26|2280.76|2281.55|2280.05|2282.91|2281.41|2281.55|2280.05|0
1632244500000|2021-09-21 17:15:00|2281.59|2280.09|2282.36|2280.86|2282.36|2280.86|2280.71|2279.21|0
1632244800000|2021-09-21 17:20:00|2282.32|2280.82|2279.81|2278.31|2282.78|2281.28|2279.51|2278.01|0
1632245100000|2021-09-21 17:25:00|2279.85|2278.35|2278.45|2276.95|2280.02|2278.52|2278.28|2276.78|0
1632245400000|2021-09-21 17:30:00|2278.47|2276.97|2278.57|2277.07|2279.29|2277.79|2277.81|2276.31|0
1632245700000|2021-09-21 17:35:00|2278.47|2276.97|2279.66|2278.16|2279.92|2278.42|2277.95|2276.45|0
1632246000000|2021-09-21 17:40:00|2279.7|2278.2|2278.17|2276.67|2279.88|2278.38|2278.05|2276.55|0
1632246300000|2021-09-21 17:45:00|2278.21|2276.71|2279.1|2277.6|2279.22|2277.72|2277.46|2275.96|0
1632246600000|2021-09-21 17:50:00|2279.06|2277.56|2276.95|2275.45|2279.98|2278.48|2276.26|2274.76|0
1632246900000|2021-09-21 17:55:00|2276.91|2275.41|2277.86|2276.36|2277.9|2276.4|2276.6|2275.1|0
1632247200000|2021-09-21 18:00:00|2277.9|2276.4|2279.08|2277.58|2279.65|2278.15|2277.59|2276.09|0
1632247500000|2021-09-21 18:05:00|2279.17|2277.67|2279.46|2277.96|2279.83|2278.33|2279.12|2277.62|0
1632247800000|2021-09-21 18:10:00|2279.42|2277.92|2278.91|2277.41|2279.73|2278.23|2278.42|2276.92|0
1632248100000|2021-09-21 18:15:00|2278.88|2277.38|2277.7|2276.2|2279.48|2277.98|2277.48|2275.98|0
1632248400000|2021-09-21 18:20:00|2277.74|2276.24|2276.33|2274.83|2277.74|2276.24|2276.03|2274.53|0
1632248700000|2021-09-21 18:25:00|2276.29|2274.79|2275.57|2274.07|2276.57|2275.07|2275.01|2273.51|0
1632249000000|2021-09-21 18:30:00|2275.61|2274.11|2277.67|2276.17|2277.98|2276.48|2275.21|2273.71|0
1632249300000|2021-09-21 18:35:00|2277.63|2276.13|2277.97|2276.47|2278.37|2276.87|2277.04|2275.54|0
1632249600000|2021-09-21 18:40:00|2278.01|2276.51|2278.47|2276.97|2278.99|2277.49|2277.7|2276.2|0
1632249900000|2021-09-21 18:45:00|2278.28|2276.78|2278.96|2277.46|2279.19|2277.69|2277.78|2276.28|0
1632250200000|2021-09-21 18:50:00|2278.99|2277.49|2281.97|2280.47|2283.85|2282.35|2278.99|2277.49|0
1632250500000|2021-09-21 18:55:00|2281.79|2280.29|2280.51|2279.01|2282.09|2280.59|2280.05|2278.55|0
1632250800000|2021-09-21 19:00:00|2280.55|2279.05|2281.52|2280.02|2282.99|2281.49|2280.51|2279.01|0
1632251100000|2021-09-21 19:05:00|2281.56|2280.06|2281.47|2279.97|2282.58|2281.08|2281.16|2279.66|0
1632251400000|2021-09-21 19:10:00|2281.49|2279.99|2283.06|2281.56|2283.29|2281.79|2280.9|2279.4|0
1632251700000|2021-09-21 19:15:00|2283.03|2281.53|2281.05|2279.55|2284.77|2283.27|2281.05|2279.55|0
1632252000000|2021-09-21 19:20:00|2281.09|2279.59|2282.64|2281.14|2283.37|2281.87|2281.09|2279.59|0
1632252300000|2021-09-21 19:25:00|2282.6|2281.1|2283.33|2281.83|2283.9|2282.4|2282.34|2280.84|0
1632252600000|2021-09-21 19:30:00|2283.25|2281.75|2283.33|2281.83|2284.09|2282.59|2282.64|2281.14|0
1632252900000|2021-09-21 19:35:00|2283.35|2281.85|2281.73|2280.23|2283.75|2282.25|2281.55|2280.05|0
1632253200000|2021-09-21 19:40:00|2281.55|2280.05|2281.95|2280.45|2283.09|2281.59|2281.09|2279.59|0
1632253500000|2021-09-21 19:45:00|2281.87|2280.37|2278.99|2277.49|2281.87|2280.37|2278.9|2277.4|0
1632253800000|2021-09-21 19:50:00|2279.17|2277.67|2278.01|2276.51|2280.13|2278.63|2277.75|2276.25|0
1632254100000|2021-09-21 19:55:00|2278.05|2276.55|2275.4|2273.9|2278.05|2276.55|2274.46|2272.96|0
1632254400000|2021-09-21 20:00:00|2275.38|2273.88|2273.39|2271.89|2275.5|2274|2273.07|2271.57|0
1632254700000|2021-09-21 20:05:00|2273.35|2271.85|2271.88|2270.38|2273.74|2272.24|2271.88|2270.38|0
1632255000000|2021-09-21 20:10:00|2271.86|2270.36|2270.77|2269.27|2271.97|2270.47|2269.56|2268.06|0
1632255300000|2021-09-21 20:15:00|2270.78|2269.28|2270.33|2268.83|2270.91|2269.41|2270.09|2268.59|0
1632255600000|2021-09-21 20:20:00|2270.31|2268.81|2269.72|2268.22|2270.31|2268.81|2269.13|2267.63|0
1632255900000|2021-09-21 20:25:00|2269.7|2268.2|2270.63|2269.13|2270.72|2269.22|2268.44|2266.94|0
1632256200000|2021-09-21 20:30:00|2270.65|2269.15|2271.7|2270.2|2272.5|2271|2270.65|2269.15|0
1632256500000|2021-09-21 20:35:00|2271.68|2270.18|2270.75|2269.25|2271.68|2270.18|2270.75|2269.25|0
1632256800000|2021-09-21 20:40:00|2270.74|2269.24|2271.2|2269.7|2271.2|2269.7|2270.43|2268.93|0
1632257100000|2021-09-21 20:45:00|2271.21|2269.71|2271.74|2270.24|2271.74|2270.24|2270.38|2268.88|0
1632257400000|2021-09-21 20:50:00|2271.72|2270.22|2271.87|2270.37|2271.87|2270.37|2271.29|2269.79|0
1632257700000|2021-09-21 20:55:00|2271.88|2270.38|2271.67|2270.17|2271.88|2270.38|2271.3|2269.8|0
1632258000000|2021-09-21 21:00:00|2271.65|2270.15|2271.82|2270.32|2271.87|2270.37|2271.65|2270.15|0
1632258300000|2021-09-21 21:05:00|2271.86|2270.36|2272.01|2270.51|2272.08|2270.58|2271.86|2270.36|0
1632258600000|2021-09-21 21:10:00|2272.04|2270.54|2272.19|2270.69|2272.27|2270.77|2272.04|2270.54|0
1632258900000|2021-09-21 21:15:00|2272.16|2270.66|2272.12|2270.62|2272.27|2270.77|2272.01|2270.51|0
1632259200000|2021-09-21 21:20:00|2272.08|2270.58|2272.01|2270.51|2272.08|2270.58|2271.93|2270.43|0
1632259500000|2021-09-21 21:25:00|2272.04|2270.54|2271.97|2270.47|2272.04|2270.54|2271.93|2270.43|0
1632259800000|2021-09-21 21:30:00|2271.93|2270.43|2271.63|2270.13|2271.93|2270.43|2271.63|2270.13|0
1632260400000|2021-09-21 21:40:00|2271.71|2270.21|2271.76|2270.26|2271.86|2270.36|2271.71|2270.21|0
1632260700000|2021-09-21 21:45:00|2271.79|2270.29|2271.76|2270.26|2271.79|2270.29|2271.76|2270.26|0
1632261000000|2021-09-21 21:50:00|2271.72|2270.22|2271.76|2270.26|2271.87|2270.37|2271.68|2270.18|0
1632261300000|2021-09-21 21:55:00|2271.79|2270.29|2271.79|2270.29|2271.87|2270.37|2271.76|2270.26|0
1632261600000|2021-09-21 22:00:00|2271.76|2270.26|2271.97|2270.47|2272.51|2271.01|2271.66|2270.16|0
1632261900000|2021-09-21 22:05:00|2271.99|2270.49|2272.65|2271.15|2272.87|2271.37|2271.99|2270.49|0
1632262200000|2021-09-21 22:10:00|2272.67|2271.17|2272.42|2270.92|2273.01|2271.51|2272.29|2270.79|0
1632262500000|2021-09-21 22:15:00|2272.44|2270.94|2271.48|2269.98|2272.51|2271.01|2271.25|2269.75|0
1632262800000|2021-09-21 22:20:00|2271.5|2270|2271.15|2269.65|2271.61|2270.11|2270.34|2268.84|0
1632263100000|2021-09-21 22:25:00|2271.07|2269.57|2270.89|2269.39|2271.61|2270.11|2270.8|2269.3|0
1632263400000|2021-09-21 22:30:00|2270.93|2269.43|2271.7|2270.2|2272.06|2270.56|2270.93|2269.43|0
1632263700000|2021-09-21 22:35:00|2271.72|2270.22|2271.25|2269.75|2271.83|2270.33|2271.15|2269.65|0
1632264000000|2021-09-21 22:40:00|2271.23|2269.73|2271.15|2269.65|2271.25|2269.75|2270.8|2269.3|0
1632264300000|2021-09-21 22:45:00|2271.14|2269.64|2271.7|2270.2|2271.7|2270.2|2271.02|2269.52|0
1632264600000|2021-09-21 22:50:00|2271.68|2270.18|2271.61|2270.11|2271.97|2270.47|2271.61|2270.11|0
1632264900000|2021-09-21 22:55:00|2271.59|2270.09|2270.66|2269.16|2271.7|2270.2|2270.44|2268.94|0
1632265200000|2021-09-21 23:00:00|2270.68|2269.18|2269.86|2268.36|2270.9|2269.4|2269.64|2268.14|0
1632265500000|2021-09-21 23:05:00|2269.88|2268.38|2271.08|2269.58|2271.26|2269.76|2269.86|2268.36|0
1632265800000|2021-09-21 23:10:00|2271.07|2269.57|2270.67|2269.17|2271.39|2269.89|2270.35|2268.85|0
1632266100000|2021-09-21 23:15:00|2270.66|2269.16|2271.62|2270.12|2271.71|2270.21|2270.58|2269.08|0
1632266400000|2021-09-21 23:20:00|2271.6|2270.1|2270.9|2269.4|2271.84|2270.34|2270.9|2269.4|0
1632266700000|2021-09-21 23:25:00|2270.89|2269.39|2270.99|2269.49|2271.84|2270.34|2270.67|2269.17|0
1632267000000|2021-09-21 23:30:00|2271|2269.5|2271.03|2269.53|2271.71|2270.21|2270.45|2268.95|0
1632267300000|2021-09-21 23:35:00|2271.05|2269.55|2271.18|2269.68|2271.26|2269.76|2270.35|2268.85|0
1632267600000|2021-09-21 23:40:00|2271.26|2269.76|2270.67|2269.17|2271.39|2269.89|2270.35|2268.85|0
1632267900000|2021-09-21 23:45:00|2270.65|2269.15|2270.33|2268.83|2271.03|2269.53|2270.33|2268.83|0
1632268200000|2021-09-21 23:50:00|2270.29|2268.79|2269.4|2267.9|2270.29|2268.79|2269.03|2267.53|0
1632268500000|2021-09-21 23:55:00|2269.38|2267.88|2269.14|2267.64|2269.5|2268|2268.91|2267.41|0
1632268800000|2021-09-22 00:00:00|2269.1|2267.6|2267.45|2265.95|2269.1|2267.6|2266.56|2265.06|0
1632269100000|2021-09-22 00:05:00|2267.46|2265.96|2265.27|2263.77|2267.58|2266.08|2265.27|2263.77|0
1632269400000|2021-09-22 00:10:00|2265.29|2263.79|2265.27|2263.77|2265.37|2263.87|2264.33|2262.83|0
1632269700000|2021-09-22 00:15:00|2265.29|2263.79|2269.88|2268.38|2270.21|2268.71|2265.15|2263.65|0
1632270000000|2021-09-22 00:20:00|2269.89|2268.39|2270.64|2269.14|2271.36|2269.86|2269.88|2268.38|0
1632270300000|2021-09-22 00:25:00|2270.65|2269.15|2271.35|2269.85|2271.89|2270.39|2270.65|2269.15|0
1632270600000|2021-09-22 00:30:00|2271.36|2269.86|2271.08|2269.58|2272.08|2270.58|2270.87|2269.37|0
1632270900000|2021-09-22 00:35:00|2271.06|2269.56|2271.57|2270.07|2271.95|2270.45|2270.51|2269.01|0
1632271200000|2021-09-22 00:40:00|2271.5|2270|2270.37|2268.87|2271.68|2270.18|2269.68|2268.18|0
1632271500000|2021-09-22 00:45:00|2270.3|2268.8|2270.6|2269.1|2271.44|2269.94|2269.86|2268.36|0
1632271800000|2021-09-22 00:50:00|2270.61|2269.11|2269.61|2268.11|2270.72|2269.22|2269.38|2267.88|0
1632272100000|2021-09-22 00:55:00|2269.62|2268.12|2268.3|2266.8|2269.64|2268.14|2267.9|2266.4|0
1632272400000|2021-09-22 01:00:00|2268.28|2266.78|2267.34|2265.84|2268.34|2266.84|2267.1|2265.6|0
1632272700000|2021-09-22 01:05:00|2267.37|2265.87|2274.45|2272.95|2274.9|2273.4|2266.61|2265.11|0
1632273000000|2021-09-22 01:10:00|2274.46|2272.96|2278.51|2277.01|2279|2277.5|2274.46|2272.96|0
1632273300000|2021-09-22 01:15:00|2278.54|2277.04|2278.56|2277.06|2281.81|2280.31|2278.16|2276.66|0
1632273600000|2021-09-22 01:20:00|2278.59|2277.09|2281.88|2280.38|2282|2280.5|2278.58|2277.08|0
1632273900000|2021-09-22 01:25:00|2281.87|2280.37|2283.17|2281.67|2283.5|2282|2281.03|2279.53|0
1632274200000|2021-09-22 01:30:00|2283.2|2281.7|2282.79|2281.29|2285.24|2283.74|2282.36|2280.86|0
1632274500000|2021-09-22 01:35:00|2282.71|2281.21|2282.68|2281.18|2284.03|2282.53|2281.7|2280.2|0
1632274800000|2021-09-22 01:40:00|2282.69|2281.19|2282.85|2281.35|2283.22|2281.72|2282.25|2280.75|0
1632275100000|2021-09-22 01:45:00|2282.86|2281.36|2283.63|2282.13|2284.64|2283.14|2282.51|2281.01|0
1632275400000|2021-09-22 01:50:00|2283.64|2282.14|2282.01|2280.51|2284.39|2282.89|2281.54|2280.04|0
1632275700000|2021-09-22 01:55:00|2282.03|2280.53|2280.67|2279.17|2282.25|2280.75|2280.18|2278.68|0
1632276000000|2021-09-22 02:00:00|2280.66|2279.16|2277.62|2276.12|2281.16|2279.66|2277.27|2275.77|0
1632276300000|2021-09-22 02:05:00|2277.63|2276.13|2277.44|2275.94|2278.13|2276.63|2275.23|2273.73|0
1632276600000|2021-09-22 02:10:00|2277.43|2275.93|2279.22|2277.72|2279.8|2278.3|2276.97|2275.47|0
1632276900000|2021-09-22 02:15:00|2279.21|2277.71|2279.86|2278.36|2280.63|2279.13|2278.44|2276.94|0
1632277200000|2021-09-22 02:20:00|2279.85|2278.35|2280.1|2278.6|2280.3|2278.8|2279.61|2278.11|0
1632277500000|2021-09-22 02:25:00|2280.13|2278.63|2280.7|2279.2|2280.72|2279.22|2280.04|2278.54|0
1632277800000|2021-09-22 02:30:00|2280.71|2279.21|2279.53|2278.03|2280.71|2279.21|2278.83|2277.33|0
1632278100000|2021-09-22 02:35:00|2279.52|2278.02|2279.79|2278.29|2280|2278.5|2278.2|2276.7|0
1632278400000|2021-09-22 02:40:00|2279.83|2278.33|2280.27|2278.77|2280.51|2279.01|2279.81|2278.31|0
1632278700000|2021-09-22 02:45:00|2280.26|2278.76|2280.83|2279.33|2280.96|2279.46|2279.33|2277.83|0
1632279000000|2021-09-22 02:50:00|2280.86|2279.36|2281.05|2279.55|2282.28|2280.78|2280.71|2279.21|0
1632279300000|2021-09-22 02:55:00|2281.04|2279.54|2281.77|2280.27|2282.45|2280.95|2280.12|2278.62|0
1632279600000|2021-09-22 03:00:00|2281.74|2280.24|2280.89|2279.39|2281.82|2280.32|2280.66|2279.16|0
1632279900000|2021-09-22 03:05:00|2280.88|2279.38|2281.86|2280.36|2282.32|2280.82|2280.66|2279.16|0
1632280200000|2021-09-22 03:10:00|2281.87|2280.37|2282.43|2280.93|2283.04|2281.54|2280.91|2279.41|0
1632280500000|2021-09-22 03:15:00|2282.44|2280.94|2282.33|2280.83|2282.59|2281.09|2281.41|2279.91|0
1632280800000|2021-09-22 03:20:00|2282.34|2280.84|2282.17|2280.67|2283.02|2281.52|2281.91|2280.41|0
1632281100000|2021-09-22 03:25:00|2282.14|2280.64|2282.14|2280.64|2282.28|2280.78|2281.81|2280.31|0
1632281400000|2021-09-22 03:30:00|2282.15|2280.65|2282.16|2280.66|2282.37|2280.87|2280.77|2279.27|0
1632281700000|2021-09-22 03:35:00|2282.15|2280.65|2280.81|2279.31|2282.15|2280.65|2280.71|2279.21|0
1632282000000|2021-09-22 03:40:00|2280.8|2279.3|2280.69|2279.19|2281.19|2279.69|2280.21|2278.71|0
1632282300000|2021-09-22 03:45:00|2280.65|2279.15|2280.71|2279.21|2281.05|2279.55|2280.01|2278.51|0
1632282600000|2021-09-22 03:50:00|2280.68|2279.18|2281.01|2279.51|2281.48|2279.98|2280.48|2278.98|0
1632282900000|2021-09-22 03:55:00|2281.05|2279.55|2279.83|2278.33|2281.11|2279.61|2278.74|2277.24|0
1632283200000|2021-09-22 04:00:00|2279.84|2278.34|2280.11|2278.61|2280.26|2278.76|2279.72|2278.22|0
1632283500000|2021-09-22 04:05:00|2280.07|2278.57|2279.88|2278.38|2280.29|2278.79|2279.75|2278.25|0
1632283800000|2021-09-22 04:10:00|2279.9|2278.4|2280.03|2278.53|2280.05|2278.55|2279.34|2277.84|0
1632284100000|2021-09-22 04:15:00|2280.04|2278.54|2280.26|2278.76|2280.29|2278.79|2279.78|2278.28|0
1632284400000|2021-09-22 04:20:00|2280.25|2278.75|2279.98|2278.48|2280.46|2278.96|2279.74|2278.24|0
1632284700000|2021-09-22 04:25:00|2280|2278.5|2280.71|2279.21|2280.72|2279.22|2279.79|2278.29|0
1632285000000|2021-09-22 04:30:00|2280.72|2279.22|2280.24|2278.74|2280.72|2279.22|2279.98|2278.48|0
1632285300000|2021-09-22 04:35:00|2280.25|2278.75|2279.43|2277.93|2280.46|2278.96|2279.32|2277.82|0
1632285600000|2021-09-22 04:40:00|2279.46|2277.96|2279.57|2278.07|2279.79|2278.29|2279.32|2277.82|0
1632285900000|2021-09-22 04:45:00|2279.53|2278.03|2281.51|2280.01|2281.77|2280.27|2279.33|2277.83|0
1632286200000|2021-09-22 04:50:00|2281.47|2279.97|2282.21|2280.71|2282.34|2280.84|2280.82|2279.32|0
1632286500000|2021-09-22 04:55:00|2282.24|2280.74|2282.18|2280.68|2283.28|2281.78|2282.06|2280.56|0
1632286800000|2021-09-22 05:00:00|2282.17|2280.67|2284.46|2282.96|2284.48|2282.98|2281.88|2280.38|0
1632287100000|2021-09-22 05:05:00|2284.45|2282.95|2284.91|2283.41|2285.13|2283.63|2283.1|2281.6|0
1632287400000|2021-09-22 05:10:00|2284.92|2283.42|2285.52|2284.02|2285.52|2284.02|2284.25|2282.75|0
1632287700000|2021-09-22 05:15:00|2285.53|2284.03|2286.84|2285.34|2286.85|2285.35|2284.93|2283.43|0
1632288000000|2021-09-22 05:20:00|2286.85|2285.35|2287.33|2285.83|2288.22|2286.72|2286.84|2285.34|0
1632288300000|2021-09-22 05:25:00|2287.53|2286.03|2287.56|2286.06|2289.01|2287.51|2287.24|2285.74|0
1632288600000|2021-09-22 05:30:00|2287.55|2286.05|2286.09|2284.59|2287.94|2286.44|2286.08|2284.58|0
1632288900000|2021-09-22 05:35:00|2286.08|2284.58|2287.08|2285.58|2287.32|2285.82|2285.64|2284.14|0
1632289200000|2021-09-22 05:40:00|2287.12|2285.62|2287|2285.5|2287.44|2285.94|2285.65|2284.15|0
1632289500000|2021-09-22 05:45:00|2286.93|2285.43|2287.13|2285.63|2287.25|2285.75|2286.75|2285.25|0
1632289800000|2021-09-22 05:50:00|2287.17|2285.67|2288.06|2286.56|2288.53|2287.03|2286.94|2285.44|0
1632290100000|2021-09-22 05:55:00|2288.03|2286.53|2286.15|2284.65|2288.09|2286.59|2285.94|2284.44|0
1632290400000|2021-09-22 06:00:00|2286.26|2284.76|2287.69|2286.19|2290.41|2288.91|2286.26|2284.76|0
1632290700000|2021-09-22 06:05:00|2287.71|2286.21|2288.4|2286.9|2289.28|2287.78|2287|2285.5|0
1632291000000|2021-09-22 06:10:00|2288.39|2286.89|2290.64|2289.14|2290.86|2289.36|2288.13|2286.63|0
1632291300000|2021-09-22 06:15:00|2290.62|2289.12|2292.22|2290.72|2292.24|2290.74|2290.61|2289.11|0
1632291600000|2021-09-22 06:20:00|2292.19|2290.69|2291.99|2290.49|2293.3|2291.8|2291.62|2290.12|0
1632291900000|2021-09-22 06:25:00|2292|2290.5|2290.93|2289.43|2292.62|2291.12|2290.89|2289.39|0
1632292200000|2021-09-22 06:30:00|2290.94|2289.44|2291.83|2290.43|2291.83|2290.43|2289.95|2288.55|26
1632292500000|2021-09-22 06:35:00|2291.95|2290.55|2292.83|2291.43|2292.95|2291.55|2291.7|2290.3|36
1632292800000|2021-09-22 06:40:00|2292.95|2291.55|2292.45|2291.05|2292.95|2291.55|2292.45|2291.05|9
1632293100000|2021-09-22 06:45:00|2292.58|2291.18|2292.95|2291.55|2292.95|2291.55|2291.83|2290.43|32
1632293400000|2021-09-22 06:50:00|2293.08|2291.68|2292.33|2290.93|2293.08|2291.68|2291.83|2290.43|27
1632293700000|2021-09-22 06:55:00|2292.52|2291.02|2293.38|2291.88|2294.28|2292.78|2291.43|2289.93|0
1632294000000|2021-09-22 07:00:00|2293.37|2291.87|2298.5|2298|2300.13|2299.63|2291.63|2291.13|4419
1632294300000|2021-09-22 07:05:00|2298.38|2297.88|2297.38|2296.88|2299.75|2299.25|2296.38|2295.88|2717
1632294600000|2021-09-22 07:10:00|2297.5|2297|2299.13|2298.63|2299.88|2299.38|2296.63|2296.13|2669
1632294900000|2021-09-22 07:15:00|2299.25|2298.75|2296|2295.5|2300.38|2299.88|2295.88|2295.38|1737
1632295200000|2021-09-22 07:20:00|2295.88|2295.38|2297.38|2296.88|2298.13|2297.63|2295.88|2295.38|1609
1632295500000|2021-09-22 07:25:00|2297.25|2296.75|2295.13|2294.63|2298.88|2298.38|2294.13|2293.63|2296
1632295800000|2021-09-22 07:30:00|2295.25|2294.75|2293.13|2292.63|2295.88|2295.38|2292.88|2292.38|962
1632296100000|2021-09-22 07:35:00|2293|2292.5|2292.63|2292.13|2293.63|2293.13|2291.38|2290.88|822
1632296400000|2021-09-22 07:40:00|2292.8|2292.3|2291.3|2290.8|2293.05|2292.55|2290.55|2290.05|872
1632296700000|2021-09-22 07:45:00|2291.17|2290.67|2292.05|2291.55|2292.67|2292.17|2290.8|2290.3|668
1632297000000|2021-09-22 07:50:00|2291.92|2291.42|2290.42|2289.92|2292.8|2292.3|2289.05|2288.55|897
1632297300000|2021-09-22 07:55:00|2290.55|2290.05|2288.92|2288.42|2291.05|2290.55|2288.92|2288.42|551
1632297600000|2021-09-22 08:00:00|2289.05|2288.55|2288.55|2288.05|2290.05|2289.55|2287.67|2287.17|759
1632297900000|2021-09-22 08:05:00|2288.3|2287.8|2291.05|2290.55|2291.42|2290.92|2288.05|2287.55|872
1632298200000|2021-09-22 08:10:00|2290.92|2290.42|2289.8|2289.3|2291.92|2291.42|2289.42|2288.92|755
1632298500000|2021-09-22 08:15:00|2289.92|2289.42|2291.05|2290.55|2291.3|2290.8|2289.55|2289.05|513
1632298800000|2021-09-22 08:20:00|2291.17|2290.67|2291.8|2291.3|2292.8|2292.3|2290.8|2290.3|830
1632299100000|2021-09-22 08:25:00|2291.92|2291.42|2294.05|2293.55|2295.05|2294.55|2291.8|2291.3|679
1632299400000|2021-09-22 08:30:00|2294.3|2293.8|2293.17|2292.67|2294.92|2294.42|2292.55|2292.05|456
1632299700000|2021-09-22 08:35:00|2293.05|2292.55|2293.42|2292.92|2293.55|2293.05|2291.8|2291.3|665
1632300000000|2021-09-22 08:40:00|2293.3|2292.8|2296.55|2296.05|2296.55|2296.05|2293.3|2292.8|802
1632300300000|2021-09-22 08:45:00|2296.8|2296.3|2297.3|2296.8|2298.05|2297.55|2296.3|2295.8|595
1632300600000|2021-09-22 08:50:00|2297.42|2296.92|2296.8|2296.3|2298.05|2297.55|2296.3|2295.8|536
1632300900000|2021-09-22 08:55:00|2296.92|2296.42|2296.05|2295.55|2297.55|2297.05|2295.55|2295.05|437
1632301200000|2021-09-22 09:00:00|2296.17|2295.67|2296.55|2296.05|2297.05|2296.55|2295.67|2295.17|341
1632301500000|2021-09-22 09:05:00|2296.8|2296.3|2295.92|2295.42|2296.8|2296.3|2295.55|2295.05|715
1632301800000|2021-09-22 09:10:00|2296.05|2295.55|2294.8|2294.3|2296.8|2296.3|2294.8|2294.3|539
1632302100000|2021-09-22 09:15:00|2294.55|2294.05|2292.3|2291.8|2295.05|2294.55|2291.55|2291.05|657
1632302400000|2021-09-22 09:20:00|2292.42|2291.92|2293.17|2292.67|2293.8|2293.3|2291.8|2291.3|523
1632302700000|2021-09-22 09:25:00|2293.05|2292.55|2292.42|2291.92|2293.8|2293.3|2292.05|2291.55|321
1632303000000|2021-09-22 09:30:00|2292.55|2292.05|2289.8|2289.3|2292.55|2292.05|2289.67|2289.17|530
1632303300000|2021-09-22 09:35:00|2289.92|2289.42|2288.8|2288.3|2290.55|2290.05|2288.55|2288.05|551
1632303600000|2021-09-22 09:40:00|2288.67|2288.17|2286.92|2286.42|2289.8|2289.3|2286.8|2286.3|583
1632303900000|2021-09-22 09:45:00|2286.8|2286.3|2286.3|2285.8|2286.92|2286.42|2285.05|2284.55|784
1632304200000|2021-09-22 09:50:00|2286.17|2285.67|2285.8|2285.3|2287.55|2287.05|2285.55|2285.05|876
1632304500000|2021-09-22 09:55:00|2285.55|2285.05|2285.8|2285.3|2286.05|2285.55|2285.17|2284.67|556
1632304800000|2021-09-22 10:00:00|2285.92|2285.42|2286.8|2286.3|2288.05|2287.55|2285.55|2285.05|532
1632305100000|2021-09-22 10:05:00|2286.92|2286.42|2288.05|2287.55|2288.55|2288.05|2286.55|2286.05|394
1632305400000|2021-09-22 10:10:00|2288.17|2287.67|2289.8|2289.3|2289.8|2289.3|2288.05|2287.55|336
1632305700000|2021-09-22 10:15:00|2289.92|2289.42|2291.05|2290.55|2291.8|2291.3|2289.92|2289.42|393
1632306000000|2021-09-22 10:20:00|2291.17|2290.67|2290.8|2290.3|2292.3|2291.8|2290.05|2289.55|423
1632306300000|2021-09-22 10:25:00|2291.05|2290.55|2287.8|2287.3|2291.05|2290.55|2287.8|2287.3|373
1632306600000|2021-09-22 10:30:00|2287.92|2287.42|2286.55|2286.05|2288.55|2288.05|2286.55|2286.05|332
1632306900000|2021-09-22 10:35:00|2286.42|2285.92|2287.8|2287.3|2288.17|2287.67|2286.42|2285.92|294
1632307200000|2021-09-22 10:40:00|2287.92|2287.42|2287.55|2287.05|2289.92|2289.42|2287.3|2286.8|654
1632307500000|2021-09-22 10:45:00|2287.3|2286.8|2287.55|2287.05|2288.3|2287.8|2286.8|2286.3|235
1632307800000|2021-09-22 10:50:00|2287.67|2287.17|2286.55|2286.05|2288.55|2288.05|2286.55|2286.05|232
1632308100000|2021-09-22 10:55:00|2286.67|2286.17|2286.3|2285.8|2287.05|2286.55|2286.05|2285.55|186
1632308400000|2021-09-22 11:00:00|2286.17|2285.67|2286.55|2286.05|2287.05|2286.55|2285.55|2285.05|280
1632308700000|2021-09-22 11:05:00|2286.42|2285.92|2286.3|2285.8|2287.05|2286.55|2286.3|2285.8|212
1632309000000|2021-09-22 11:10:00|2286.55|2286.05|2287.92|2287.42|2288.67|2288.17|2286.3|2285.8|285
1632309300000|2021-09-22 11:15:00|2287.8|2287.3|2287.55|2287.05|2288.3|2287.8|2287.3|2286.8|213
1632309600000|2021-09-22 11:20:00|2287.8|2287.3|2289.55|2289.05|2289.55|2289.05|2287.05|2286.55|356
1632309900000|2021-09-22 11:25:00|2289.67|2289.17|2289.55|2289.05|2290.8|2290.3|2289.55|2289.05|266
1632310200000|2021-09-22 11:30:00|2289.67|2289.17|2289.8|2289.3|2290.92|2290.42|2289.3|2288.8|219
1632310500000|2021-09-22 11:35:00|2289.92|2289.42|2290.8|2290.3|2290.8|2290.3|2289.55|2289.05|265
1632310800000|2021-09-22 11:40:00|2290.92|2290.42|2290.17|2289.67|2291.05|2290.55|2289.8|2289.3|261
1632311100000|2021-09-22 11:45:00|2290.3|2289.8|2289.3|2288.8|2290.67|2290.17|2289.3|2288.8|224
1632311400000|2021-09-22 11:50:00|2289.42|2288.92|2289.8|2289.3|2290.55|2290.05|2289.3|2288.8|315
1632311700000|2021-09-22 11:55:00|2289.92|2289.42|2289.8|2289.3|2290.55|2290.05|2289.3|2288.8|195
1632312000000|2021-09-22 12:00:00|2289.67|2289.17|2291.05|2290.55|2291.8|2291.3|2289.55|2289.05|343
1632312300000|2021-09-22 12:05:00|2291.17|2290.67|2292.17|2291.67|2292.55|2292.05|2291.17|2290.67|442
1632312600000|2021-09-22 12:10:00|2292.05|2291.55|2292.8|2292.3|2293.05|2292.55|2291.92|2291.42|476
1632312900000|2021-09-22 12:15:00|2292.67|2292.17|2293.05|2292.55|2293.3|2292.8|2292.3|2291.8|309
1632313200000|2021-09-22 12:20:00|2293.17|2292.67|2294.55|2294.05|2294.92|2294.42|2293.05|2292.55|350
1632313500000|2021-09-22 12:25:00|2294.8|2294.3|2295.3|2294.8|2295.55|2295.05|2294.8|2294.3|286
1632313800000|2021-09-22 12:30:00|2295.17|2294.67|2294.67|2294.17|2295.55|2295.05|2294.55|2294.05|428
1632314100000|2021-09-22 12:35:00|2294.55|2294.05|2295.55|2295.05|2296.05|2295.55|2294.05|2293.55|391
1632314400000|2021-09-22 12:40:00|2295.42|2294.92|2297.55|2297.05|2297.55|2297.05|2295.3|2294.8|391
1632314700000|2021-09-22 12:45:00|2297.67|2297.17|2296.55|2296.05|2297.8|2297.3|2295.55|2295.05|302
1632315000000|2021-09-22 12:50:00|2296.42|2295.92|2297.05|2296.55|2297.55|2297.05|2296.05|2295.55|441
1632315300000|2021-09-22 12:55:00|2297.17|2296.67|2297.05|2296.55|2297.3|2296.8|2295.92|2295.42|277
1632315600000|2021-09-22 13:00:00|2296.8|2296.3|2297.55|2297.05|2298.3|2297.8|2296.55|2296.05|399
1632315900000|2021-09-22 13:05:00|2297.42|2296.92|2297.05|2296.55|2297.8|2297.3|2296.55|2296.05|251
1632316200000|2021-09-22 13:10:00|2296.92|2296.42|2296.3|2295.8|2297.05|2296.55|2295.55|2295.05|401
1632316500000|2021-09-22 13:15:00|2296.42|2295.92|2295.8|2295.3|2296.92|2296.42|2295.3|2294.8|470
1632316800000|2021-09-22 13:20:00|2295.67|2295.17|2295.55|2295.05|2296.17|2295.67|2295.42|2294.92|440
1632317100000|2021-09-22 13:25:00|2295.42|2294.92|2294.55|2294.05|2295.8|2295.3|2294.3|2293.8|497
1632317400000|2021-09-22 13:30:00|2294.42|2293.92|2295.3|2294.8|2296.55|2296.05|2293.55|2293.05|1275
1632317700000|2021-09-22 13:35:00|2295.42|2294.92|2295.42|2294.92|2296.3|2295.8|2294.3|2293.8|740
1632318000000|2021-09-22 13:40:00|2295.3|2294.8|2295.05|2294.55|2296.3|2295.8|2294.3|2293.8|574
1632318300000|2021-09-22 13:45:00|2294.92|2294.42|2295.55|2295.05|2296.55|2296.05|2294.55|2294.05|800
1632318600000|2021-09-22 13:50:00|2295.3|2294.8|2295.8|2295.3|2296.67|2296.17|2295.3|2294.8|692
1632318900000|2021-09-22 13:55:00|2295.92|2295.42|2295.55|2295.05|2297.55|2297.05|2295.55|2295.05|1433
1632319200000|2021-09-22 14:00:00|2295.8|2295.3|2298.3|2297.8|2299.05|2298.55|2295.55|2295.05|1055
1632319500000|2021-09-22 14:05:00|2298.55|2298.05|2297.67|2297.17|2298.8|2298.3|2296.3|2295.8|1075
1632319800000|2021-09-22 14:10:00|2297.4|2296.9|2296.78|2296.28|2298.03|2297.53|2295.28|2294.78|941
1632320100000|2021-09-22 14:15:00|2296.9|2296.4|2297.78|2297.28|2298.03|2297.53|2296.28|2295.78|627
1632320400000|2021-09-22 14:20:00|2297.65|2297.15|2297.78|2297.28|2298.53|2298.03|2296.78|2296.28|863
1632320700000|2021-09-22 14:25:00|2297.53|2297.03|2297.78|2297.28|2298.78|2298.28|2297.28|2296.78|880
1632321000000|2021-09-22 14:30:00|2298.03|2297.53|2300.53|2300.03|2300.53|2300.03|2297.78|2297.28|1933
1632321300000|2021-09-22 14:35:00|2300.4|2299.9|2300.53|2300.03|2300.78|2300.28|2299.78|2299.28|879
1632321600000|2021-09-22 14:40:00|2300.65|2300.15|2299.65|2299.15|2301.03|2300.53|2299.53|2299.03|760
1632321900000|2021-09-22 14:45:00|2299.53|2299.03|2300.53|2300.03|2300.65|2300.15|2299.28|2298.78|716
1632322200000|2021-09-22 14:50:00|2300.65|2300.15|2300.65|2300.15|2301.53|2301.03|2299.53|2299.03|1041
1632322500000|2021-09-22 14:55:00|2300.78|2300.28|2301.53|2301.03|2301.53|2301.03|2300.03|2299.53|985
1632322800000|2021-09-22 15:00:00|2301.4|2300.9|2302.28|2301.78|2302.78|2302.28|2300.78|2300.28|854
1632323100000|2021-09-22 15:05:00|2302.4|2301.9|2302.28|2301.78|2303.28|2302.78|2301.65|2301.15|821
1632323400000|2021-09-22 15:10:00|2302.15|2301.65|2302.53|2302.03|2302.78|2302.28|2301.65|2301.15|867
1632323700000|2021-09-22 15:15:00|2302.4|2301.9|2301.65|2301.15|2303.03|2302.53|2300.4|2299.9|1122
1632324000000|2021-09-22 15:20:00|2301.78|2301.28|2299.24|2297.74|2301.78|2301.28|2298.78|2297.74|2509
1632324300000|2021-09-22 15:25:00|2299.43|2297.93|2300.72|2299.22|2301.78|2300.28|2299.27|2297.77|1177
1632324600000|2021-09-22 15:30:00|2300.76|2299.26|2302.98|2301.58|2303.73|2302.33|2298.98|2297.58|393
1632324900000|2021-09-22 15:35:00|2303.1|2301.7|2303.35|2301.95|2304.6|2303.2|2303.1|2301.7|82
1632325200000|2021-09-22 15:40:00|2303.48|2302.08|2304.6|2303.2|2304.73|2303.33|2303.23|2301.83|70
1632325500000|2021-09-22 15:45:00|2304.48|2303.08|2303.6|2302.2|2304.73|2303.33|2303.48|2302.08|26
1632325800000|2021-09-22 15:50:00|2303.98|2302.58|2304.1|2302.7|2306.35|2304.95|2303.73|2302.33|36
1632326100000|2021-09-22 15:55:00|2304.48|2303.08|2303.89|2302.39|2304.48|2303.08|2303.73|2302.33|21
1632326400000|2021-09-22 16:00:00|2303.93|2302.43|2303.61|2302.11|2304.19|2302.69|2303.07|2301.57|0
1632326700000|2021-09-22 16:05:00|2303.43|2301.93|2302.75|2301.25|2304.03|2302.53|2302.37|2300.87|0
1632327000000|2021-09-22 16:10:00|2302.79|2301.29|2302.99|2301.49|2303.62|2302.12|2302.53|2301.03|0
1632327300000|2021-09-22 16:15:00|2302.95|2301.45|2302.46|2300.96|2303.51|2302.01|2302.42|2300.92|0
1632327600000|2021-09-22 16:20:00|2302.42|2300.92|2303.7|2302.2|2303.96|2302.46|2302.42|2300.92|0
1632327900000|2021-09-22 16:25:00|2303.66|2302.16|2304.39|2302.89|2304.68|2303.18|2303.66|2302.16|0
1632328200000|2021-09-22 16:30:00|2304.41|2302.91|2304.86|2303.36|2305|2303.5|2304.06|2302.56|0
1632328500000|2021-09-22 16:35:00|2304.9|2303.4|2304.64|2303.14|2305.24|2303.74|2304.6|2303.1|0
1632328800000|2021-09-22 16:40:00|2304.67|2303.17|2303.76|2302.26|2304.94|2303.44|2303.73|2302.23|0
1632329100000|2021-09-22 16:45:00|2303.79|2302.29|2303.86|2302.36|2304.43|2302.93|2303.79|2302.29|0
1632329400000|2021-09-22 16:50:00|2303.9|2302.4|2302.69|2301.19|2304.51|2303.01|2302.6|2301.1|0
1632329700000|2021-09-22 16:55:00|2302.65|2301.15|2303.26|2301.76|2303.52|2302.02|2302.43|2300.93|0
1632330000000|2021-09-22 17:00:00|2303.22|2301.72|2301.91|2300.41|2303.22|2301.72|2301.78|2300.28|0
1632330300000|2021-09-22 17:05:00|2301.82|2300.32|2301.63|2300.13|2302.52|2301.02|2301.48|2299.98|0
1632330600000|2021-09-22 17:10:00|2301.67|2300.17|2301.53|2300.03|2301.76|2300.26|2301.07|2299.57|0
1632330900000|2021-09-22 17:15:00|2301.57|2300.07|2301.04|2299.54|2301.99|2300.49|2300.78|2299.28|0
1632331200000|2021-09-22 17:20:00|2301.08|2299.58|2301.25|2299.75|2301.95|2300.45|2301.08|2299.58|0
1632331500000|2021-09-22 17:25:00|2301.29|2299.79|2301.56|2300.06|2302.24|2300.74|2301.25|2299.75|0
1632331800000|2021-09-22 17:30:00|2301.52|2300.02|2302.83|2301.33|2303.09|2301.59|2301.44|2299.94|0
1632332100000|2021-09-22 17:35:00|2302.79|2301.29|2302.25|2300.75|2302.83|2301.33|2301.61|2300.11|0
1632332400000|2021-09-22 17:40:00|2302.21|2300.71|2302.19|2300.69|2302.72|2301.22|2301.71|2300.21|0
1632332700000|2021-09-22 17:45:00|2302.15|2300.65|2301.55|2300.05|2302.31|2300.81|2301.48|2299.98|0
1632333000000|2021-09-22 17:50:00|2301.46|2299.96|2300.76|2299.26|2301.46|2299.96|2299.9|2298.4|0
1632333300000|2021-09-22 17:55:00|2300.72|2299.22|2301.74|2300.24|2301.79|2300.29|2300.46|2298.96|0
1632333600000|2021-09-22 18:00:00|2300.41|2298.91|2306.91|2305.41|2307.47|2305.97|2297.92|2296.42|0
1632333900000|2021-09-22 18:05:00|2306.85|2305.35|2305.18|2303.68|2307.6|2306.1|2303.37|2301.87|0
1632334200000|2021-09-22 18:10:00|2305.26|2303.76|2307.78|2306.28|2308.22|2306.72|2305.22|2303.72|0
1632334500000|2021-09-22 18:15:00|2307.8|2306.3|2307.49|2305.99|2309.49|2307.99|2307.41|2305.91|0
1632334800000|2021-09-22 18:20:00|2307.57|2306.07|2305.9|2304.4|2308.28|2306.78|2305.16|2303.66|0
1632335100000|2021-09-22 18:25:00|2305.88|2304.38|2307.79|2306.29|2308.09|2306.59|2305.27|2303.77|0
1632335400000|2021-09-22 18:30:00|2307.82|2306.32|2307.14|2305.64|2308.51|2307.01|2305.62|2304.12|0
1632335700000|2021-09-22 18:35:00|2306.96|2305.46|2305.14|2303.64|2308.1|2306.6|2304.38|2302.88|0
1632336000000|2021-09-22 18:40:00|2305.04|2303.54|2303.75|2302.25|2305.39|2303.89|2301.9|2300.4|0
1632336300000|2021-09-22 18:45:00|2303.67|2302.17|2300.44|2298.94|2304.31|2302.81|2300.13|2298.63|0
1632336600000|2021-09-22 18:50:00|2300.48|2298.98|2302.24|2300.74|2303.23|2301.73|2297.95|2296.45|0
1632336900000|2021-09-22 18:55:00|2302.28|2300.78|2301.95|2300.45|2302.67|2301.17|2299.64|2298.14|0
1632337200000|2021-09-22 19:00:00|2301.99|2300.49|2301.05|2299.55|2302.35|2300.85|2299.87|2298.37|0
1632337500000|2021-09-22 19:05:00|2301.09|2299.59|2302.59|2301.09|2302.69|2301.19|2299.48|2297.98|0
1632337800000|2021-09-22 19:10:00|2302.5|2301|2306.58|2305.08|2307.28|2305.78|2301.41|2299.91|0
1632338100000|2021-09-22 19:15:00|2306.5|2305|2308.34|2306.84|2308.56|2307.06|2306.2|2304.7|0
1632338400000|2021-09-22 19:20:00|2308.38|2306.88|2307.83|2306.33|2309.38|2307.88|2307.41|2305.91|0
1632338700000|2021-09-22 19:25:00|2307.85|2306.35|2306.81|2305.31|2307.91|2306.41|2306.16|2304.66|0
1632339000000|2021-09-22 19:30:00|2306.77|2305.27|2304.43|2302.93|2306.89|2305.39|2303.57|2302.07|0
1632339300000|2021-09-22 19:35:00|2304.33|2302.83|2307.69|2306.19|2307.73|2306.23|2304.2|2302.7|0
1632339600000|2021-09-22 19:40:00|2307.65|2306.15|2304.67|2303.17|2307.65|2306.15|2303.42|2301.92|0
1632339900000|2021-09-22 19:45:00|2304.63|2303.13|2303.23|2301.73|2305.54|2304.04|2303.03|2301.53|0
1632340200000|2021-09-22 19:50:00|2303.14|2301.64|2303.15|2301.65|2304.51|2303.01|2301.7|2300.2|0
1632340500000|2021-09-22 19:55:00|2303.11|2301.61|2300.2|2298.7|2303.27|2301.77|2298.81|2297.31|0
1632340800000|2021-09-22 20:00:00|2299.6|2298.1|2300.59|2299.09|2300.69|2299.19|2298.57|2297.07|0
1632341100000|2021-09-22 20:05:00|2300.61|2299.11|2300.34|2298.84|2301.08|2299.58|2299.85|2298.35|0
1632341400000|2021-09-22 20:10:00|2300.32|2298.82|2300.89|2299.39|2302.18|2300.68|2299.85|2298.35|0
1632341700000|2021-09-22 20:15:00|2300.87|2299.37|2300.57|2299.07|2301.24|2299.74|2300.57|2299.07|0
1632342000000|2021-09-22 20:20:00|2300.56|2299.06|2300.57|2299.07|2301.02|2299.52|2300.44|2298.94|0
1632342300000|2021-09-22 20:25:00|2300.56|2299.06|2300.66|2299.16|2300.79|2299.29|2300.34|2298.84|0
1632342600000|2021-09-22 20:30:00|2300.64|2299.14|2299.76|2298.26|2300.66|2299.16|2299.76|2298.26|0
1632342900000|2021-09-22 20:35:00|2299.74|2298.24|2300.34|2298.84|2300.44|2298.94|2299.63|2298.13|0
1632343200000|2021-09-22 20:40:00|2300.36|2298.86|2300.83|2299.33|2300.96|2299.46|2300.34|2298.84|0
1632343500000|2021-09-22 20:45:00|2300.81|2299.31|2300.25|2298.75|2301.19|2299.69|2300.15|2298.65|0
1632343800000|2021-09-22 20:50:00|2300.24|2298.74|2301.05|2299.55|2301.18|2299.68|2300.15|2298.65|0
1632344100000|2021-09-22 20:55:00|2301.03|2299.53|2301.07|2299.57|2301.63|2300.13|2300.82|2299.32|0
1632344400000|2021-09-22 21:00:00|2300.96|2299.46|2301.04|2299.54|2301.04|2299.54|2300.93|2299.43|0
1632344700000|2021-09-22 21:05:00|2301.07|2299.57|2301.04|2299.54|2301.07|2299.57|2300.93|2299.43|0
1632345000000|2021-09-22 21:10:00|2301|2299.5|2300.89|2299.39|2301.04|2299.54|2300.81|2299.31|0
1632345300000|2021-09-22 21:15:00|2300.93|2299.43|2301.04|2299.54|2301.07|2299.57|2300.93|2299.43|0
1632345600000|2021-09-22 21:20:00|2300.93|2299.43|2300.96|2299.46|2301.04|2299.54|2300.93|2299.43|0
1632345900000|2021-09-22 21:25:00|2301.04|2299.54|2300.96|2299.46|2301.04|2299.54|2300.93|2299.43|0
1632346200000|2021-09-22 21:30:00|2300.93|2299.43|2301.07|2299.57|2301.11|2299.61|2300.93|2299.43|0
1632346500000|2021-09-22 21:35:00|2301.04|2299.54|2301.04|2299.54|2301.04|2299.54|2301.04|2299.54|0
1632346800000|2021-09-22 21:40:00|2300.93|2299.43|2300.96|2299.46|2300.96|2299.46|2300.93|2299.43|0
1632347100000|2021-09-22 21:45:00|2300.99|2299.49|2301.1|2299.6|2301.1|2299.6|2300.99|2299.49|0
1632347400000|2021-09-22 21:50:00|2300.96|2299.46|2301.07|2299.57|2301.14|2299.64|2300.96|2299.46|0
1632347700000|2021-09-22 21:55:00|2300.96|2299.46|2300.99|2299.49|2300.99|2299.49|2300.96|2299.46|0
1632348000000|2021-09-22 22:00:00|2300.97|2299.47|2301.84|2300.34|2302.02|2300.52|2300.8|2299.3|0
1632348300000|2021-09-22 22:05:00|2301.83|2300.33|2301.07|2299.57|2301.91|2300.41|2300.97|2299.47|0
1632348600000|2021-09-22 22:10:00|2301.09|2299.59|2301.68|2300.18|2301.93|2300.43|2301.09|2299.59|0
1632348900000|2021-09-22 22:15:00|2301.7|2300.2|2301.94|2300.44|2302.04|2300.54|2301.59|2300.09|0
1632349200000|2021-09-22 22:20:00|2301.95|2300.45|2302.18|2300.68|2302.4|2300.9|2301.6|2300.1|0
1632349500000|2021-09-22 22:25:00|2302.2|2300.7|2301.51|2300.01|2302.27|2300.77|2301.37|2299.87|0
1632349800000|2021-09-22 22:30:00|2301.5|2300|2301.37|2299.87|2302.27|2300.77|2301.24|2299.74|0
1632350100000|2021-09-22 22:35:00|2301.38|2299.88|2302.27|2300.77|2302.5|2301|2301.01|2299.51|0
1632350400000|2021-09-22 22:40:00|2302.29|2300.79|2302.4|2300.9|2302.5|2301|2302.18|2300.68|0
1632350700000|2021-09-22 22:45:00|2302.41|2300.91|2302.18|2300.68|2302.63|2301.13|2302.18|2300.68|0
1632351000000|2021-09-22 22:50:00|2302.2|2300.7|2302.18|2300.68|2302.63|2301.13|2302.18|2300.68|0
1632351300000|2021-09-22 22:55:00|2302.16|2300.66|2302.5|2301|2302.76|2301.26|2302.05|2300.55|0
1632351600000|2021-09-22 23:00:00|2302.52|2301.02|2302.88|2301.38|2303|2301.5|2302.52|2301.02|0
1632351900000|2021-09-22 23:05:00|2302.91|2301.41|2303|2301.5|2303.22|2301.72|2302.87|2301.37|0
1632352200000|2021-09-22 23:10:00|2303.02|2301.52|2303.58|2302.08|2303.68|2302.18|2303|2301.5|0
1632352500000|2021-09-22 23:15:00|2303.6|2302.1|2304.16|2302.66|2304.16|2302.66|2303.6|2302.1|0
1632352800000|2021-09-22 23:20:00|2304.14|2302.64|2303.43|2301.93|2304.16|2302.66|2303.39|2301.89|0
1632353100000|2021-09-22 23:25:00|2303.42|2301.92|2303.48|2301.98|2303.71|2302.21|2303.39|2301.89|0
1632353400000|2021-09-22 23:30:00|2303.5|2302|2303.06|2301.56|2303.61|2302.11|2302.9|2301.4|0
1632353700000|2021-09-22 23:35:00|2303.04|2301.54|2302.93|2301.43|2303.38|2301.88|2302.7|2301.2|0
1632354000000|2021-09-22 23:40:00|2302.91|2301.41|2302.88|2301.38|2303.29|2301.79|2302.57|2301.07|0
1632354300000|2021-09-22 23:45:00|2302.87|2301.37|2302.8|2301.3|2303.16|2301.66|2302.7|2301.2|0
1632354600000|2021-09-22 23:50:00|2302.82|2301.32|2303.79|2302.29|2303.87|2302.37|2302.35|2300.85|0
1632354900000|2021-09-22 23:55:00|2303.8|2302.3|2304.36|2302.86|2304.63|2303.13|2303.8|2302.3|0
1632355200000|2021-09-23 00:00:00|2304.38|2302.88|2305.45|2303.95|2305.94|2304.44|2304.36|2302.86|0
1632355500000|2021-09-23 00:05:00|2305.46|2303.96|2306.01|2304.51|2306.01|2304.51|2305.43|2303.93|0
1632355800000|2021-09-23 00:10:00|2306|2304.5|2305.79|2304.29|2306.24|2304.74|2305.66|2304.16|0
1632356100000|2021-09-23 00:15:00|2305.77|2304.27|2307.96|2306.46|2308.51|2307.01|2305.56|2304.06|0
1632356400000|2021-09-23 00:20:00|2307.95|2306.45|2307.65|2306.15|2308.63|2307.13|2307.4|2305.9|0
1632356700000|2021-09-23 00:25:00|2307.68|2306.18|2307.11|2305.61|2307.9|2306.4|2307.1|2305.6|0
1632357000000|2021-09-23 00:30:00|2307.12|2305.62|2305.93|2304.43|2307.12|2305.62|2305.63|2304.13|0
1632357300000|2021-09-23 00:35:00|2305.94|2304.44|2305.45|2303.95|2305.97|2304.47|2305.32|2303.82|0
1632357600000|2021-09-23 00:40:00|2305.44|2303.94|2306.48|2304.98|2306.7|2305.2|2305.11|2303.61|0
1632357900000|2021-09-23 00:45:00|2306.5|2305|2306.17|2304.67|2306.93|2305.43|2306.17|2304.67|0
1632358200000|2021-09-23 00:50:00|2306.18|2304.68|2306.52|2305.02|2306.52|2305.02|2305.37|2303.87|0
1632358500000|2021-09-23 00:55:00|2306.51|2305.01|2307.17|2305.67|2307.2|2305.7|2306.28|2304.78|0
1632358800000|2021-09-23 01:00:00|2307.19|2305.69|2306.49|2304.99|2307.5|2306|2306.46|2304.96|0
1632359100000|2021-09-23 01:05:00|2306.5|2305|2306.64|2305.14|2307.11|2305.61|2306.32|2304.82|0
1632359400000|2021-09-23 01:10:00|2306.63|2305.13|2306.94|2305.44|2307.32|2305.82|2306.41|2304.91|0
1632359700000|2021-09-23 01:15:00|2306.93|2305.43|2307.53|2306.03|2307.99|2306.49|2306.34|2304.84|0
1632360000000|2021-09-23 01:20:00|2307.54|2306.04|2307.76|2306.26|2308.64|2307.14|2307.52|2306.02|0
1632360300000|2021-09-23 01:25:00|2307.72|2306.22|2308.57|2307.07|2308.57|2307.07|2307.66|2306.16|0
1632360600000|2021-09-23 01:30:00|2308.56|2307.06|2310.46|2308.96|2310.59|2309.09|2308.56|2307.06|0
1632360900000|2021-09-23 01:35:00|2310.49|2308.99|2309.72|2308.22|2310.8|2309.3|2309.63|2308.13|0
1632361200000|2021-09-23 01:40:00|2309.69|2308.19|2309.33|2307.83|2309.97|2308.47|2308.54|2307.04|0
1632361500000|2021-09-23 01:45:00|2309.36|2307.86|2309.97|2308.47|2310.34|2308.84|2309.36|2307.86|0
1632361800000|2021-09-23 01:50:00|2309.98|2308.48|2308.52|2307.02|2310.11|2308.61|2308.31|2306.81|0
1632362100000|2021-09-23 01:55:00|2308.55|2307.05|2308.53|2307.03|2309.55|2308.05|2308.07|2306.57|0
1632362400000|2021-09-23 02:00:00|2308.55|2307.05|2307.86|2306.36|2309.02|2307.52|2307.64|2306.14|0
1632362700000|2021-09-23 02:05:00|2307.9|2306.4|2308.89|2307.39|2309.14|2307.64|2307.78|2306.28|0
1632363000000|2021-09-23 02:10:00|2308.9|2307.4|2309.23|2307.73|2309.26|2307.76|2308.44|2306.94|0
1632363300000|2021-09-23 02:15:00|2309.19|2307.69|2309.12|2307.62|2309.59|2308.09|2308.45|2306.95|0
1632363600000|2021-09-23 02:20:00|2309.16|2307.66|2308.05|2306.55|2309.35|2307.85|2308.05|2306.55|0
1632363900000|2021-09-23 02:25:00|2308.04|2306.54|2308.09|2306.59|2308.57|2307.07|2307.38|2305.88|0
1632364200000|2021-09-23 02:30:00|2308.13|2306.63|2307.99|2306.49|2308.32|2306.82|2307.64|2306.14|0
1632364500000|2021-09-23 02:35:00|2308.06|2306.56|2307.38|2305.88|2308.9|2307.4|2307.06|2305.56|0
1632364800000|2021-09-23 02:40:00|2307.37|2305.87|2307.33|2305.83|2307.51|2306.01|2306.77|2305.27|0
1632365100000|2021-09-23 02:45:00|2307.37|2305.87|2307.81|2306.31|2307.81|2306.31|2306.87|2305.37|0
1632365400000|2021-09-23 02:50:00|2307.8|2306.3|2307.53|2306.03|2307.8|2306.3|2307.27|2305.77|0
1632365700000|2021-09-23 02:55:00|2307.56|2306.06|2308|2306.5|2308.32|2306.82|2307.51|2306.01|0
1632366000000|2021-09-23 03:00:00|2308.04|2306.54|2308.34|2306.84|2308.5|2307|2307.56|2306.06|0
1632366300000|2021-09-23 03:05:00|2308.35|2306.85|2308.02|2306.52|2308.49|2306.99|2307.8|2306.3|0
1632366600000|2021-09-23 03:10:00|2308.01|2306.51|2308.68|2307.18|2308.7|2307.2|2307.54|2306.04|0
1632366900000|2021-09-23 03:15:00|2308.65|2307.15|2308.24|2306.74|2309.01|2307.51|2308.13|2306.63|0
1632367200000|2021-09-23 03:20:00|2308.27|2306.77|2309.62|2308.12|2309.85|2308.35|2308.15|2306.65|0
1632367500000|2021-09-23 03:25:00|2309.65|2308.15|2308.97|2307.47|2309.76|2308.26|2308.86|2307.36|0
1632367800000|2021-09-23 03:30:00|2308.95|2307.45|2307.94|2306.44|2308.97|2307.47|2307.5|2306|0
1632368100000|2021-09-23 03:35:00|2307.93|2306.43|2308.07|2306.57|2308.53|2307.03|2307.8|2306.3|0
1632368400000|2021-09-23 03:40:00|2308.06|2306.56|2307.74|2306.24|2308.31|2306.81|2307.5|2306|0
1632368700000|2021-09-23 03:45:00|2307.78|2306.28|2308.29|2306.79|2308.29|2306.79|2307.52|2306.02|0
1632369000000|2021-09-23 03:50:00|2308.28|2306.78|2308.09|2306.59|2308.31|2306.81|2307.73|2306.23|0
1632369300000|2021-09-23 03:55:00|2308.15|2306.65|2307.72|2306.22|2308.31|2306.81|2307.72|2306.22|0
1632369600000|2021-09-23 04:00:00|2307.7|2306.2|2307.97|2306.47|2308.11|2306.61|2307.6|2306.1|0
1632369900000|2021-09-23 04:05:00|2307.96|2306.46|2307.39|2305.89|2307.99|2306.49|2307.39|2305.89|0
1632370200000|2021-09-23 04:10:00|2307.4|2305.9|2308.3|2306.8|2308.31|2306.81|2307.37|2305.87|0
1632370500000|2021-09-23 04:15:00|2308.29|2306.79|2307.85|2306.35|2308.3|2306.8|2307.61|2306.11|0
1632370800000|2021-09-23 04:20:00|2308.06|2306.56|2308.48|2306.98|2308.49|2306.99|2308.06|2306.56|0
1632371100000|2021-09-23 04:25:00|2308.49|2306.99|2308.3|2306.8|2308.73|2307.23|2308.3|2306.8|0
1632371400000|2021-09-23 04:30:00|2308.31|2306.81|2307.84|2306.34|2308.54|2307.04|2307.84|2306.34|0
1632371700000|2021-09-23 04:35:00|2307.85|2306.35|2308.17|2306.67|2308.31|2306.81|2307.7|2306.2|0
1632372000000|2021-09-23 04:40:00|2308.13|2306.63|2308.29|2306.79|2308.29|2306.79|2307.85|2306.35|0
1632372300000|2021-09-23 04:45:00|2308.25|2306.75|2308.29|2306.79|2308.6|2307.1|2308.08|2306.58|0
1632372600000|2021-09-23 04:50:00|2308.3|2306.8|2308.52|2307.02|2308.52|2307.02|2308.29|2306.79|0
1632372900000|2021-09-23 04:55:00|2308.51|2307.01|2308.55|2307.05|2309.21|2307.71|2308.51|2307.01|0
1632373200000|2021-09-23 05:00:00|2308.57|2307.07|2308.73|2307.23|2308.98|2307.48|2308.09|2306.59|0
1632373500000|2021-09-23 05:05:00|2308.72|2307.22|2309|2307.5|2309.46|2307.96|2308.5|2307|0
1632373800000|2021-09-23 05:10:00|2309.01|2307.51|2309.22|2307.72|2309.73|2308.23|2308.77|2307.27|0
1632374100000|2021-09-23 05:15:00|2309.21|2307.71|2309.5|2308|2309.82|2308.32|2309|2307.5|0
1632374400000|2021-09-23 05:20:00|2309.52|2308.02|2309.06|2307.56|2309.64|2308.14|2308.72|2307.22|0
1632374700000|2021-09-23 05:25:00|2309.05|2307.55|2309.14|2307.64|2309.38|2307.88|2308.35|2306.85|0
1632375000000|2021-09-23 05:30:00|2309.16|2307.66|2309.37|2307.87|2309.6|2308.1|2309.11|2307.61|0
1632375300000|2021-09-23 05:35:00|2309.35|2307.85|2310.4|2308.9|2310.51|2309.01|2309.14|2307.64|0
1632375600000|2021-09-23 05:40:00|2310.36|2308.86|2310.54|2309.04|2310.54|2309.04|2309.87|2308.37|0
1632375900000|2021-09-23 05:45:00|2310.61|2309.11|2311.67|2310.17|2311.71|2310.21|2310.35|2308.85|0
1632376200000|2021-09-23 05:50:00|2311.69|2310.19|2311.69|2310.19|2311.9|2310.4|2311.03|2309.53|0
1632376500000|2021-09-23 05:55:00|2311.68|2310.18|2312.14|2310.64|2312.29|2310.79|2311.22|2309.72|0
1632376800000|2021-09-23 06:00:00|2312.17|2310.67|2312.91|2311.41|2313.98|2312.48|2311.59|2310.09|0
1632377100000|2021-09-23 06:05:00|2312.87|2311.37|2313.04|2311.54|2314.1|2312.6|2312.82|2311.32|0
1632377400000|2021-09-23 06:10:00|2313|2311.5|2314.17|2312.67|2314.29|2312.79|2312.93|2311.43|0
1632377700000|2021-09-23 06:15:00|2314.13|2312.63|2313.88|2312.38|2315.22|2313.72|2313.87|2312.37|0
1632378000000|2021-09-23 06:20:00|2313.87|2312.37|2313.45|2311.95|2314.35|2312.85|2313.45|2311.95|0
1632378300000|2021-09-23 06:25:00|2313.38|2311.88|2314.33|2312.83|2314.33|2312.83|2313.24|2311.74|0
1632378600000|2021-09-23 06:30:00|2314.26|2312.76|2314.85|2313.45|2315.6|2314.2|2313.58|2312.08|2
1632378900000|2021-09-23 06:35:00|2314.73|2313.33|2315.85|2314.45|2315.98|2314.58|2314.73|2313.33|33
1632379200000|2021-09-23 06:40:00|2315.98|2314.58|2317.1|2315.7|2317.1|2315.7|2315.85|2314.45|7
1632379500000|2021-09-23 06:45:00|2317.23|2315.83|2317.6|2316.2|2318.98|2317.58|2317.23|2315.83|25
1632379800000|2021-09-23 06:50:00|2317.73|2316.33|2318.23|2316.83|2318.23|2316.83|2317.48|2316.08|16
1632380100000|2021-09-23 06:55:00|2317.88|2316.38|2316.1|2314.6|2318.76|2317.26|2315.66|2314.16|0
1632380400000|2021-09-23 07:00:00|2316.08|2314.58|2319.4|2318.9|2323.4|2322.9|2314.96|2313.46|3604
1632380700000|2021-09-23 07:05:00|2319.53|2319.03|2318.65|2318.15|2320.53|2320.03|2316.78|2316.28|2638
1632381000000|2021-09-23 07:10:00|2318.78|2318.28|2319.28|2318.78|2320.78|2320.28|2317.9|2317.4|1503
1632381300000|2021-09-23 07:15:00|2319.15|2318.65|2319.65|2319.15|2321.03|2320.53|2318.03|2317.53|1512
1632381600000|2021-09-23 07:20:00|2319.53|2319.03|2321.9|2321.4|2322.78|2322.28|2319.53|2319.03|1646
1632381900000|2021-09-23 07:25:00|2322.03|2321.53|2324.78|2324.28|2325.53|2325.03|2321.9|2321.4|1356
1632382200000|2021-09-23 07:30:00|2322.9|2322.4|2327.9|2327.4|2328.78|2328.28|2321.53|2321.03|1980
1632382500000|2021-09-23 07:35:00|2328.03|2327.53|2326.4|2325.9|2329.03|2328.53|2326.03|2325.53|1397
1632382800000|2021-09-23 07:40:00|2326.53|2326.03|2331.66|2331.16|2331.66|2331.16|2326.53|2326.03|1702
1632383100000|2021-09-23 07:45:00|2331.91|2331.41|2333.03|2332.53|2333.66|2333.16|2331.41|2330.91|1125
1632383400000|2021-09-23 07:50:00|2333.16|2332.66|2331.91|2331.41|2333.91|2333.41|2331.53|2331.03|1567
1632383700000|2021-09-23 07:55:00|2332.03|2331.53|2330.41|2329.91|2332.16|2331.66|2330.41|2329.91|1246
1632384000000|2021-09-23 08:00:00|2330.53|2330.03|2330.41|2329.91|2331.66|2331.16|2329.66|2329.16|981
1632384300000|2021-09-23 08:05:00|2330.28|2329.78|2330.41|2329.91|2333.41|2332.91|2330.16|2329.66|1184
1632384600000|2021-09-23 08:10:00|2330.28|2329.78|2330.41|2329.91|2332.78|2332.28|2330.16|2329.66|979
1632384900000|2021-09-23 08:15:00|2330.28|2329.78|2331.66|2331.16|2332.16|2331.66|2329.16|2328.66|903
1632385200000|2021-09-23 08:20:00|2331.53|2331.03|2331.03|2330.53|2332.16|2331.66|2330.66|2330.16|673
1632385500000|2021-09-23 08:25:00|2330.91|2330.41|2330.78|2330.28|2331.66|2331.16|2330.16|2329.66|748
1632385800000|2021-09-23 08:30:00|2330.66|2330.16|2332.66|2332.16|2332.66|2332.16|2330.16|2329.66|1022
1632386100000|2021-09-23 08:35:00|2332.53|2332.03|2334.16|2333.66|2334.66|2334.16|2332.16|2331.66|730
1632386400000|2021-09-23 08:40:00|2334.03|2333.53|2332.16|2331.66|2334.66|2334.16|2331.91|2331.41|651
1632386700000|2021-09-23 08:45:00|2331.91|2331.41|2332.66|2332.16|2333.91|2333.41|2331.91|2331.41|797
1632387000000|2021-09-23 08:50:00|2332.41|2331.91|2332.91|2332.41|2333.03|2332.53|2331.16|2330.66|530
1632387300000|2021-09-23 08:55:00|2332.78|2332.28|2332.91|2332.41|2334.41|2333.91|2332.41|2331.91|986
1632387600000|2021-09-23 09:00:00|2333.16|2332.66|2331.66|2331.16|2333.16|2332.66|2331.41|2330.91|706
1632387900000|2021-09-23 09:05:00|2332.03|2331.53|2333.91|2333.41|2334.91|2334.41|2331.91|2331.41|2932
1632388200000|2021-09-23 09:10:00|2333.78|2333.28|2334.91|2334.41|2337.16|2336.66|2333.78|2333.28|2810
1632388500000|2021-09-23 09:15:00|2334.78|2334.28|2334.41|2333.91|2336.28|2335.78|2334.41|2333.91|1222
1632388800000|2021-09-23 09:20:00|2334.53|2334.03|2335.91|2335.41|2336.28|2335.78|2334.53|2334.03|1029
1632389100000|2021-09-23 09:25:00|2336.03|2335.53|2337.91|2337.41|2338.16|2337.66|2335.91|2335.41|1604
1632389400000|2021-09-23 09:30:00|2337.78|2337.28|2337.66|2337.16|2338.16|2337.66|2336.66|2336.16|959
1632389700000|2021-09-23 09:35:00|2337.53|2337.03|2337.66|2337.16|2338.03|2337.53|2336.91|2336.41|586
1632390000000|2021-09-23 09:40:00|2337.78|2337.28|2337.16|2336.66|2337.91|2337.41|2336.16|2335.66|829
1632390300000|2021-09-23 09:45:00|2337.03|2336.53|2336.16|2335.66|2337.41|2336.91|2335.91|2335.41|487
1632390600000|2021-09-23 09:50:00|2336.03|2335.53|2336.66|2336.16|2336.66|2336.16|2335.91|2335.41|588
1632390900000|2021-09-23 09:55:00|2336.53|2336.03|2337.41|2336.91|2337.78|2337.28|2336.16|2335.66|801
1632391200000|2021-09-23 10:00:00|2337.53|2337.03|2338.66|2338.16|2339.53|2339.03|2337.41|2336.91|1180
1632391500000|2021-09-23 10:05:00|2338.41|2337.91|2339.66|2339.16|2340.41|2339.91|2338.41|2337.91|1223
1632391800000|2021-09-23 10:10:00|2339.91|2339.41|2333.16|2332.66|2340.03|2339.53|2331.16|2330.66|4486
1632392100000|2021-09-23 10:15:00|2333.03|2332.53|2332.78|2332.28|2333.91|2333.41|2331.16|2330.66|3329
1632392400000|2021-09-23 10:20:00|2332.66|2332.16|2331.66|2331.16|2333.41|2332.91|2331.28|2330.78|1062
1632392700000|2021-09-23 10:25:00|2331.91|2331.41|2333.66|2333.16|2334.41|2333.91|2331.66|2331.16|1126
1632393000000|2021-09-23 10:30:00|2333.53|2333.03|2329.78|2329.28|2333.53|2333.03|2329.66|2329.16|1107
1632393300000|2021-09-23 10:35:00|2329.66|2329.16|2329.41|2328.91|2330.66|2330.16|2328.16|2327.66|840
1632393600000|2021-09-23 10:40:00|2329.53|2329.03|2330.91|2330.41|2330.91|2330.41|2328.78|2328.28|746
1632393900000|2021-09-23 10:45:00|2330.78|2330.28|2325.91|2325.41|2330.91|2330.41|2325.78|2325.28|3026
1632394200000|2021-09-23 10:50:00|2326.03|2325.53|2328.16|2327.66|2328.16|2327.66|2325.16|2324.66|1223
1632394500000|2021-09-23 10:55:00|2327.91|2327.41|2328.16|2327.66|2328.16|2327.66|2326.53|2326.03|568
1632394800000|2021-09-23 11:00:00|2328.03|2327.53|2327.66|2327.16|2329.66|2329.16|2327.53|2327.03|843
1632395100000|2021-09-23 11:05:00|2327.78|2327.28|2328.66|2328.16|2328.91|2328.41|2327.41|2326.91|411
1632395400000|2021-09-23 11:10:00|2328.41|2327.91|2326.53|2326.03|2329.16|2328.66|2326.16|2325.66|555
1632395700000|2021-09-23 11:15:00|2326.66|2326.16|2329.41|2328.91|2330.16|2329.66|2326.53|2326.03|883
1632396000000|2021-09-23 11:20:00|2329.53|2329.03|2331.66|2331.16|2331.91|2331.41|2329.41|2328.91|697
1632396300000|2021-09-23 11:25:00|2331.53|2331.03|2330.41|2329.91|2332.16|2331.66|2329.91|2329.41|495
1632396600000|2021-09-23 11:30:00|2330.16|2329.66|2331.66|2331.16|2331.66|2331.16|2329.91|2329.41|756
1632396900000|2021-09-23 11:35:00|2331.78|2331.28|2331.41|2330.91|2332.03|2331.53|2330.16|2329.66|918
1632397200000|2021-09-23 11:40:00|2331.44|2330.94|2331.44|2330.94|2332.44|2331.94|2330.94|2330.44|521
1632397500000|2021-09-23 11:45:00|2331.69|2331.19|2330.19|2329.69|2331.69|2331.19|2329.44|2328.94|569
1632397800000|2021-09-23 11:50:00|2330.44|2329.94|2329.44|2328.94|2330.44|2329.94|2328.44|2327.94|768
1632398100000|2021-09-23 11:55:00|2329.56|2329.06|2328.19|2327.69|2329.56|2329.06|2327.69|2327.19|607
1632398400000|2021-09-23 12:00:00|2328.06|2327.56|2326.69|2326.19|2328.44|2327.94|2326.44|2325.94|1246
1632398700000|2021-09-23 12:05:00|2326.81|2326.31|2328.69|2328.19|2328.94|2328.44|2325.94|2325.44|1067
1632399000000|2021-09-23 12:10:00|2328.56|2328.06|2327.94|2327.44|2329.19|2328.69|2327.44|2326.94|538
1632399300000|2021-09-23 12:15:00|2328.06|2327.56|2329.69|2329.19|2329.94|2329.44|2327.94|2327.44|789
1632399600000|2021-09-23 12:20:00|2329.94|2329.44|2329.69|2329.19|2330.81|2330.31|2329.44|2328.94|602
1632399900000|2021-09-23 12:25:00|2329.81|2329.31|2329.56|2329.06|2330.44|2329.94|2329.19|2328.69|700
1632400200000|2021-09-23 12:30:00|2329.69|2329.19|2329.94|2329.44|2331.06|2330.56|2329.44|2328.94|860
1632400500000|2021-09-23 12:35:00|2329.81|2329.31|2329.94|2329.44|2330.44|2329.94|2329.19|2328.69|472
1632400800000|2021-09-23 12:40:00|2329.81|2329.31|2328.69|2328.19|2329.81|2329.31|2328.69|2328.19|482
1632401100000|2021-09-23 12:45:00|2328.56|2328.06|2329.94|2329.44|2330.69|2330.19|2328.44|2327.94|779
1632401400000|2021-09-23 12:50:00|2330.06|2329.56|2329.06|2328.56|2330.69|2330.19|2328.94|2328.44|762
1632401700000|2021-09-23 12:55:00|2329.19|2328.69|2329.44|2328.94|2330.44|2329.94|2329.19|2328.69|558
1632402000000|2021-09-23 13:00:00|2329.19|2328.69|2329.19|2328.69|2329.94|2329.44|2328.19|2327.69|715
1632402300000|2021-09-23 13:05:00|2329.06|2328.56|2328.19|2327.69|2329.19|2328.69|2326.94|2326.44|946
1632402600000|2021-09-23 13:10:00|2328.06|2327.56|2327.56|2327.06|2328.19|2327.69|2327.06|2326.56|637
1632402900000|2021-09-23 13:15:00|2327.44|2326.94|2327.69|2327.19|2328.94|2328.44|2326.94|2326.44|487
1632403200000|2021-09-23 13:20:00|2327.44|2326.94|2329.19|2328.69|2329.69|2329.19|2327.06|2326.56|874
1632403500000|2021-09-23 13:25:00|2328.94|2328.44|2330.31|2329.81|2330.56|2330.06|2328.94|2328.44|539
1632403800000|2021-09-23 13:30:00|2330.19|2329.69|2331.69|2331.19|2332.19|2331.69|2329.81|2329.31|1719
1632404100000|2021-09-23 13:35:00|2331.94|2331.44|2337.31|2336.81|2337.44|2336.94|2331.44|2330.94|1373
1632404400000|2021-09-23 13:40:00|2337.44|2336.94|2336.69|2336.19|2338.94|2338.44|2336.19|2335.69|1130
1632404700000|2021-09-23 13:45:00|2336.81|2336.31|2337.56|2337.06|2339.56|2339.06|2336.81|2336.31|1764
1632405000000|2021-09-23 13:50:00|2337.69|2337.19|2337.94|2337.44|2338.94|2338.44|2336.94|2336.44|1138
1632405300000|2021-09-23 13:55:00|2338.19|2337.69|2336.31|2335.81|2339.94|2339.44|2336.31|2335.81|1058
1632405600000|2021-09-23 14:00:00|2336.44|2335.94|2337.94|2337.44|2338.94|2338.44|2335.69|2335.19|1780
1632405900000|2021-09-23 14:05:00|2338.19|2337.69|2336.44|2335.94|2338.44|2337.94|2335.69|2335.19|1313
1632406200000|2021-09-23 14:10:00|2336.22|2335.72|2336.72|2336.22|2337.09|2336.59|2335.59|2335.09|1106
1632406500000|2021-09-23 14:15:00|2336.59|2336.09|2335.72|2335.22|2337.22|2336.72|2334.72|2334.22|1137
1632406800000|2021-09-23 14:20:00|2335.59|2335.09|2336.22|2335.72|2336.47|2335.97|2335.22|2334.72|792
1632407100000|2021-09-23 14:25:00|2336.09|2335.59|2335.97|2335.47|2336.97|2336.47|2334.97|2334.47|994
1632407400000|2021-09-23 14:30:00|2335.84|2335.34|2336.72|2336.22|2336.97|2336.47|2335.22|2334.72|1201
1632407700000|2021-09-23 14:35:00|2336.59|2336.09|2335.22|2334.72|2336.72|2336.22|2333.97|2333.47|1990
1632408000000|2021-09-23 14:40:00|2335.34|2334.84|2335.72|2335.22|2335.97|2335.47|2334.97|2334.47|611
1632408300000|2021-09-23 14:45:00|2335.97|2335.47|2337.97|2337.47|2337.97|2337.47|2335.72|2335.22|932
1632408600000|2021-09-23 14:50:00|2338.09|2337.59|2337.97|2337.47|2338.22|2337.72|2337.09|2336.59|809
1632408900000|2021-09-23 14:55:00|2337.84|2337.34|2337.47|2336.97|2337.97|2337.47|2337.47|2336.97|559
1632409200000|2021-09-23 15:00:00|2337.34|2336.84|2336.72|2336.22|2337.47|2336.97|2336.47|2335.97|921
1632409500000|2021-09-23 15:05:00|2336.97|2336.47|2337.22|2336.72|2337.72|2337.22|2336.97|2336.47|595
1632409800000|2021-09-23 15:10:00|2337.09|2336.59|2338.09|2337.59|2338.22|2337.72|2336.47|2335.97|1430
1632410100000|2021-09-23 15:15:00|2338.22|2337.72|2338.47|2337.97|2338.47|2337.97|2337.22|2336.72|1631
1632410400000|2021-09-23 15:20:00|2338.59|2338.09|2339.17|2337.67|2339.17|2338.22|2337.34|2336.84|2850
1632410700000|2021-09-23 15:25:00|2339.13|2337.63|2339.24|2337.74|2340.64|2339.14|2338.72|2337.22|2432
1632411000000|2021-09-23 15:30:00|2339.28|2337.78|2338.67|2337.27|2340.17|2338.77|2337.92|2336.52|1856
1632411300000|2021-09-23 15:35:00|2339.17|2337.77|2339.67|2338.27|2339.67|2338.27|2338.17|2336.77|40
1632411600000|2021-09-23 15:40:00|2339.42|2338.02|2339.67|2338.27|2340.29|2338.89|2338.67|2337.27|63
1632411900000|2021-09-23 15:45:00|2339.54|2338.14|2339.29|2337.89|2339.54|2338.14|2339.29|2337.89|4
1632412200000|2021-09-23 15:50:00|2339.54|2338.14|2339.67|2338.27|2339.67|2338.27|2339.29|2337.89|6
1632412500000|2021-09-23 15:55:00|2339.79|2338.39|2340.09|2338.59|2340.17|2338.77|2339.67|2338.27|2
1632412800000|2021-09-23 16:00:00|2340.13|2338.63|2339.04|2337.54|2340.13|2338.63|2338.43|2336.93|0
1632413100000|2021-09-23 16:05:00|2339.08|2337.58|2338.77|2337.27|2339.73|2338.23|2338.69|2337.19|0
1632413400000|2021-09-23 16:10:00|2338.79|2337.29|2338.85|2337.35|2339.46|2337.96|2338.51|2337.01|0
1632413700000|2021-09-23 16:15:00|2338.89|2337.39|2339.04|2337.54|2339.38|2337.88|2338.24|2336.74|0
1632414000000|2021-09-23 16:20:00|2339.12|2337.62|2338.1|2336.6|2339.24|2337.74|2338.1|2336.6|0
1632414300000|2021-09-23 16:25:00|2338.06|2336.56|2339.34|2337.84|2339.34|2337.84|2337.56|2336.06|0
1632414600000|2021-09-23 16:30:00|2339.3|2337.8|2339.54|2338.04|2339.69|2338.19|2339.01|2337.51|0
1632414900000|2021-09-23 16:35:00|2339.56|2338.06|2339.44|2337.94|2340.11|2338.61|2339.06|2337.56|859
1632415200000|2021-09-23 16:40:00|2339.63|2338.13|2339.7|2338.2|2339.88|2338.38|2339.04|2337.54|0
1632415500000|2021-09-23 16:45:00|2339.66|2338.16|2339.84|2338.34|2340.3|2338.8|2339.09|2337.59|0
1632415800000|2021-09-23 16:50:00|2339.88|2338.38|2339.84|2338.34|2340.33|2338.83|2339.58|2338.08|0
1632416100000|2021-09-23 16:55:00|2339.88|2338.38|2338.96|2337.46|2340.19|2338.69|2338.73|2337.23|0
1632416400000|2021-09-23 17:00:00|2339|2337.5|2339.98|2338.48|2340.02|2338.52|2338.96|2337.46|0
1632416700000|2021-09-23 17:05:00|2340|2338.5|2341.43|2339.93|2341.62|2340.12|2339.98|2338.48|0
1632417000000|2021-09-23 17:10:00|2341.39|2339.89|2340.4|2338.9|2341.39|2339.89|2340.02|2338.52|0
1632417300000|2021-09-23 17:15:00|2340.31|2338.81|2340.82|2339.32|2340.86|2339.36|2340.22|2338.72|0
1632417600000|2021-09-23 17:20:00|2340.79|2339.29|2340.64|2339.14|2340.9|2339.4|2340.3|2338.8|0
1632417900000|2021-09-23 17:25:00|2340.6|2339.1|2340.76|2339.26|2341.02|2339.52|2340.47|2338.97|0
1632418200000|2021-09-23 17:30:00|2340.8|2339.3|2341.33|2339.83|2341.52|2340.02|2340.67|2339.17|0
1632418500000|2021-09-23 17:35:00|2341.37|2339.87|2341.68|2340.18|2341.68|2340.18|2340.99|2339.49|0
1632418800000|2021-09-23 17:40:00|2341.77|2340.27|2341.68|2340.18|2341.98|2340.48|2341.03|2339.53|0
1632419100000|2021-09-23 17:45:00|2341.72|2340.22|2342.04|2340.54|2342.04|2340.54|2341.56|2340.06|0
1632419400000|2021-09-23 17:50:00|2342.14|2340.64|2342.51|2341.01|2342.64|2341.14|2342.03|2340.53|0
1632419700000|2021-09-23 17:55:00|2342.47|2340.97|2342.59|2341.09|2342.63|2341.13|2341.8|2340.3|0
1632420000000|2021-09-23 18:00:00|2342.63|2341.13|2342.02|2340.52|2342.63|2341.13|2341.76|2340.26|0
1632420300000|2021-09-23 18:05:00|2342.06|2340.56|2341.05|2339.55|2342.37|2340.87|2341.02|2339.52|0
1632420600000|2021-09-23 18:10:00|2341.02|2339.52|2340.75|2339.25|2341.02|2339.52|2340.22|2338.72|0
1632420900000|2021-09-23 18:15:00|2340.79|2339.29|2340.55|2339.05|2340.96|2339.46|2340.29|2338.79|0
1632421200000|2021-09-23 18:20:00|2340.51|2339.01|2340.66|2339.16|2341.19|2339.69|2340.51|2339.01|0
1632421500000|2021-09-23 18:25:00|2340.7|2339.2|2340.41|2338.91|2341.11|2339.61|2340.35|2338.85|0
1632421800000|2021-09-23 18:30:00|2340.6|2339.1|2340.65|2339.15|2341.35|2339.85|2340.51|2339.01|0
1632422100000|2021-09-23 18:35:00|2340.69|2339.19|2340.12|2338.62|2340.69|2339.19|2340.04|2338.54|0
1632422400000|2021-09-23 18:40:00|2340.16|2338.66|2339.41|2337.91|2340.16|2338.66|2339.21|2337.71|0
1632422700000|2021-09-23 18:45:00|2339.37|2337.87|2339.14|2337.64|2339.94|2338.44|2338.96|2337.46|0
1632423000000|2021-09-23 18:50:00|2339.1|2337.6|2339.22|2337.72|2339.71|2338.21|2338.99|2337.49|0
1632423300000|2021-09-23 18:55:00|2339.26|2337.76|2339.41|2337.91|2339.72|2338.22|2339.15|2337.65|0
1632423600000|2021-09-23 19:00:00|2339.45|2337.95|2339.66|2338.16|2339.7|2338.2|2338.92|2337.42|0
1632423900000|2021-09-23 19:05:00|2339.47|2337.97|2338.48|2336.98|2339.66|2338.16|2338.48|2336.98|0
1632424200000|2021-09-23 19:10:00|2338.58|2337.08|2337.38|2335.88|2338.62|2337.12|2337.19|2335.69|0
1632424500000|2021-09-23 19:15:00|2337.42|2335.92|2337.64|2336.14|2338.03|2336.53|2337.11|2335.61|0
1632424800000|2021-09-23 19:20:00|2337.68|2336.18|2338.34|2336.84|2338.38|2336.88|2337.64|2336.14|0
1632425100000|2021-09-23 19:25:00|2338.38|2336.88|2337.56|2336.06|2338.61|2337.11|2337.52|2336.02|0
1632425400000|2021-09-23 19:30:00|2337.65|2336.15|2338.39|2336.89|2338.39|2336.89|2336.87|2335.37|0
1632425700000|2021-09-23 19:35:00|2338.35|2336.85|2338.15|2336.65|2338.52|2337.02|2337.44|2335.94|0
1632426000000|2021-09-23 19:40:00|2338.34|2336.84|2338.34|2336.84|2338.8|2337.3|2337.51|2336.01|0
1632426300000|2021-09-23 19:45:00|2338.3|2336.8|2337.61|2336.11|2338.3|2336.8|2337.04|2335.54|0
1632426600000|2021-09-23 19:50:00|2337.41|2335.91|2338.05|2336.55|2338.09|2336.59|2336.87|2335.37|0
1632426900000|2021-09-23 19:55:00|2338.01|2336.51|2337.49|2335.99|2338.2|2336.7|2336.92|2335.42|0
1632427200000|2021-09-23 20:00:00|2337.51|2336.01|2336.35|2334.85|2337.51|2336.01|2336.21|2334.71|0
1632427500000|2021-09-23 20:05:00|2336.33|2334.83|2338.18|2336.68|2338.54|2337.04|2336.21|2334.71|0
1632427800000|2021-09-23 20:10:00|2338.2|2336.7|2338.18|2336.68|2338.99|2337.49|2337.82|2336.32|0
1632428100000|2021-09-23 20:15:00|2338.2|2336.7|2338.54|2337.04|2339.35|2337.85|2337.82|2336.32|0
1632428400000|2021-09-23 20:20:00|2338.56|2337.06|2338.31|2336.81|2339.35|2337.85|2338.31|2336.81|0
1632428700000|2021-09-23 20:25:00|2338.33|2336.83|2337.37|2335.87|2338.41|2336.91|2337.23|2335.73|0
1632429000000|2021-09-23 20:30:00|2337.33|2335.83|2337.95|2336.45|2337.95|2336.45|2336.78|2335.28|0
1632429300000|2021-09-23 20:35:00|2337.97|2336.47|2338.08|2336.58|2338.31|2336.81|2337.73|2336.23|0
1632429600000|2021-09-23 20:40:00|2338.1|2336.6|2338.41|2336.91|2338.41|2336.91|2337.73|2336.23|0
1632429900000|2021-09-23 20:45:00|2338.46|2336.96|2336.95|2335.45|2338.76|2337.26|2336.85|2335.35|0
1632430200000|2021-09-23 20:50:00|2336.94|2335.44|2338.12|2336.62|2338.12|2336.62|2336.72|2335.22|0
1632430500000|2021-09-23 20:55:00|2338.1|2336.6|2337.81|2336.31|2338.25|2336.75|2337.71|2336.21|0
1632430800000|2021-09-23 21:00:00|2337.69|2336.19|2337.84|2336.34|2337.88|2336.38|2337.58|2336.08|0
1632431100000|2021-09-23 21:05:00|2337.81|2336.31|2338.18|2336.68|2338.22|2336.72|2337.81|2336.31|0
1632431400000|2021-09-23 21:10:00|2338.14|2336.64|2338.07|2336.57|2338.14|2336.64|2338.03|2336.53|0
1632432000000|2021-09-23 21:20:00|2338.11|2336.61|2338.11|2336.61|2338.18|2336.68|2338.11|2336.61|0
1632432300000|2021-09-23 21:25:00|2338.07|2336.57|2338.22|2336.72|2338.26|2336.76|2338.07|2336.57|0
1632432600000|2021-09-23 21:30:00|2338.18|2336.68|2338.22|2336.72|2338.22|2336.72|2338.18|2336.68|0
1632432900000|2021-09-23 21:35:00|2338.18|2336.68|2338.07|2336.57|2338.18|2336.68|2338.07|2336.57|0
1632433200000|2021-09-23 21:40:00|2338.03|2336.53|2337.99|2336.49|2338.03|2336.53|2337.92|2336.42|0
1632433500000|2021-09-23 21:45:00|2337.96|2336.46|2337.96|2336.46|2337.99|2336.49|2337.92|2336.42|0
1632433800000|2021-09-23 21:50:00|2338.03|2336.53|2338.07|2336.57|2338.07|2336.57|2337.99|2336.49|0
1632434100000|2021-09-23 21:55:00|2338.03|2336.53|2338.03|2336.53|2338.07|2336.57|2337.88|2336.38|0
1632434400000|2021-09-23 22:00:00|2338.01|2336.51|2338.25|2336.75|2338.48|2336.98|2337.71|2336.21|0
1632434700000|2021-09-23 22:05:00|2338.23|2336.73|2339.1|2337.6|2339.1|2337.6|2338.12|2336.62|0
1632435000000|2021-09-23 22:10:00|2339.08|2337.58|2339.11|2337.61|2339.79|2338.29|2338.96|2337.46|0
1632435300000|2021-09-23 22:15:00|2339.1|2337.6|2338.96|2337.46|2339.32|2337.82|2338.92|2337.42|0
1632435600000|2021-09-23 22:20:00|2338.97|2337.47|2338.74|2337.24|2339.1|2337.6|2338.51|2337.01|0
1632435900000|2021-09-23 22:25:00|2338.76|2337.26|2339.1|2337.6|2339.19|2337.69|2338.74|2337.24|0
1632436200000|2021-09-23 22:30:00|2339.14|2337.64|2338.74|2337.24|2339.55|2338.05|2338.74|2337.24|0
1632436500000|2021-09-23 22:35:00|2338.76|2337.26|2339.1|2337.6|2339.14|2337.64|2338.76|2337.26|0
1632436800000|2021-09-23 22:40:00|2339.11|2337.61|2339.32|2337.82|2339.55|2338.05|2339.1|2337.6|0
1632437100000|2021-09-23 22:45:00|2339.33|2337.83|2339.68|2338.18|2339.68|2338.18|2339.33|2337.83|0
1632437400000|2021-09-23 22:50:00|2339.67|2338.17|2339.6|2338.1|2339.68|2338.18|2339.5|2338|0
1632437700000|2021-09-23 22:55:00|2339.59|2338.09|2339.42|2337.92|2339.59|2338.09|2339.19|2337.69|0
1632438000000|2021-09-23 23:00:00|2339.44|2337.94|2339.68|2338.18|2339.78|2338.28|2339.42|2337.92|0
1632438300000|2021-09-23 23:05:00|2339.66|2338.16|2339.78|2338.28|2339.78|2338.28|2339.55|2338.05|0
1632438600000|2021-09-23 23:10:00|2339.8|2338.3|2339.78|2338.28|2340.18|2338.68|2339.78|2338.28|0
1632438900000|2021-09-23 23:15:00|2339.79|2338.29|2340|2338.5|2340.14|2338.64|2339.79|2338.29|0
1632439200000|2021-09-23 23:20:00|2339.98|2338.48|2339.68|2338.18|2340.27|2338.77|2339.55|2338.05|0
1632439500000|2021-09-23 23:25:00|2339.7|2338.2|2339.55|2338.05|2340.14|2338.64|2339.55|2338.05|0
1632439800000|2021-09-23 23:30:00|2339.53|2338.03|2340.14|2338.64|2340.14|2338.64|2338.28|2336.78|0
1632440100000|2021-09-23 23:35:00|2340.12|2338.62|2340.36|2338.86|2340.36|2338.86|2339.91|2338.41|0
1632440400000|2021-09-23 23:40:00|2340.34|2338.84|2340|2338.5|2340.59|2339.09|2339.91|2338.41|0
1632440700000|2021-09-23 23:45:00|2340.02|2338.52|2339.32|2337.82|2340.14|2338.64|2338.96|2337.46|0
1632441000000|2021-09-23 23:50:00|2339.3|2337.8|2339.76|2338.26|2339.86|2338.36|2339.19|2337.69|0
1632441300000|2021-09-23 23:55:00|2339.74|2338.24|2339.04|2337.54|2339.81|2338.31|2338.95|2337.45|0
1632441600000|2021-09-24 00:00:00|2339.05|2337.55|2339.63|2338.13|2339.76|2338.26|2338.95|2337.45|0
1632441900000|2021-09-24 00:05:00|2339.65|2338.15|2337.62|2336.12|2339.9|2338.4|2337.58|2336.08|0
1632442200000|2021-09-24 00:10:00|2337.61|2336.11|2338.93|2337.43|2339.29|2337.79|2337.53|2336.03|0
1632442500000|2021-09-24 00:15:00|2338.95|2337.45|2342.57|2341.07|2346.98|2345.48|2338.95|2337.45|0
1632442800000|2021-09-24 00:20:00|2342.64|2341.14|2342.7|2341.2|2343.8|2342.3|2342.48|2340.98|0
1632443100000|2021-09-24 00:25:00|2342.74|2341.24|2340.66|2339.16|2343.36|2341.86|2340.66|2339.16|0
1632443400000|2021-09-24 00:30:00|2340.65|2339.15|2339.83|2338.33|2341.36|2339.86|2339.83|2338.33|0
1632443700000|2021-09-24 00:35:00|2339.86|2338.36|2339.16|2337.66|2340.49|2338.99|2339.14|2337.64|0
1632444000000|2021-09-24 00:40:00|2339.14|2337.64|2338.73|2337.23|2339.16|2337.66|2338.28|2336.78|0
1632444300000|2021-09-24 00:45:00|2338.72|2337.22|2337.94|2336.44|2338.75|2337.25|2337.68|2336.18|0
1632444600000|2021-09-24 00:50:00|2337.93|2336.43|2337.13|2335.63|2338.06|2336.56|2337.1|2335.6|0
1632444900000|2021-09-24 00:55:00|2337.14|2335.64|2337.14|2335.64|2337.38|2335.88|2337.01|2335.51|0
1632445200000|2021-09-24 01:00:00|2337.18|2335.68|2337.22|2335.72|2337.83|2336.33|2336.91|2335.41|0
1632445500000|2021-09-24 01:05:00|2337.21|2335.71|2336.95|2335.45|2338.39|2336.89|2336.95|2335.45|0
1632445800000|2021-09-24 01:10:00|2336.92|2335.42|2337.57|2336.07|2337.88|2336.38|2336.56|2335.06|0
1632446100000|2021-09-24 01:15:00|2337.56|2336.06|2337.83|2336.33|2338.07|2336.57|2337.12|2335.62|0
1632446400000|2021-09-24 01:20:00|2337.9|2336.4|2338.28|2336.78|2338.5|2337|2337.86|2336.36|0
1632446700000|2021-09-24 01:25:00|2338.29|2336.79|2338.52|2337.02|2338.97|2337.47|2337.59|2336.09|0
1632447000000|2021-09-24 01:30:00|2338.53|2337.03|2338.02|2336.52|2338.94|2337.44|2337.78|2336.28|0
1632447300000|2021-09-24 01:35:00|2338.04|2336.54|2337.57|2336.07|2338.07|2336.57|2337.12|2335.62|0
1632447600000|2021-09-24 01:40:00|2337.59|2336.09|2335.58|2334.08|2337.59|2336.09|2335.34|2333.84|0
1632447900000|2021-09-24 01:45:00|2335.56|2334.06|2334.78|2333.28|2335.56|2334.06|2334.59|2333.09|0
1632448200000|2021-09-24 01:50:00|2334.77|2333.27|2335.68|2334.18|2335.68|2334.18|2334.56|2333.06|0
1632448500000|2021-09-24 01:55:00|2335.67|2334.17|2332.78|2331.28|2335.68|2334.18|2332.38|2330.88|0
1632448800000|2021-09-24 02:00:00|2332.88|2331.38|2334.56|2333.06|2334.59|2333.09|2332.77|2331.27|0
1632449100000|2021-09-24 02:05:00|2334.57|2333.07|2335.78|2334.28|2335.78|2334.28|2334.57|2333.07|0
1632449400000|2021-09-24 02:10:00|2335.79|2334.29|2334.31|2332.81|2335.89|2334.39|2333.63|2332.13|0
1632449700000|2021-09-24 02:15:00|2334.3|2332.8|2333.9|2332.4|2334.3|2332.8|2333.21|2331.71|0
1632450000000|2021-09-24 02:20:00|2333.89|2332.39|2334.37|2332.87|2334.61|2333.11|2333.66|2332.16|0
1632450300000|2021-09-24 02:25:00|2334.4|2332.9|2334.7|2333.2|2334.83|2333.33|2334.17|2332.67|0
1632450600000|2021-09-24 02:30:00|2334.74|2333.24|2335.15|2333.65|2335.55|2334.05|2334.59|2333.09|0
1632450900000|2021-09-24 02:35:00|2335.17|2333.67|2335.12|2333.62|2335.24|2333.74|2334.54|2333.04|0
1632451200000|2021-09-24 02:40:00|2335.11|2333.61|2336|2334.5|2336.23|2334.73|2335.01|2333.51|0
1632451500000|2021-09-24 02:45:00|2336.04|2334.54|2335.76|2334.26|2336.21|2334.71|2335.28|2333.78|0
1632451800000|2021-09-24 02:50:00|2335.75|2334.25|2335.54|2334.04|2336.23|2334.73|2335.52|2334.02|0
1632452100000|2021-09-24 02:55:00|2335.53|2334.03|2335.54|2334.04|2335.76|2334.26|2335.52|2334.02|0
1632452400000|2021-09-24 03:00:00|2335.55|2334.05|2335.68|2334.18|2335.97|2334.47|2334.83|2333.33|0
1632452700000|2021-09-24 03:05:00|2335.76|2334.26|2335.27|2333.77|2335.77|2334.27|2335.06|2333.56|0
1632453000000|2021-09-24 03:10:00|2335.25|2333.75|2335.25|2333.75|2335.73|2334.23|2335.01|2333.51|0
1632453300000|2021-09-24 03:15:00|2335.29|2333.79|2335.03|2333.53|2335.6|2334.1|2334.82|2333.32|0
1632453600000|2021-09-24 03:20:00|2335.01|2333.51|2336.3|2334.8|2336.77|2335.27|2333.38|2331.88|0
1632453900000|2021-09-24 03:25:00|2336.29|2334.79|2335.58|2334.08|2336.48|2334.98|2335.35|2333.85|0
1632454200000|2021-09-24 03:30:00|2335.51|2334.01|2335.89|2334.39|2336.22|2334.72|2335.37|2333.87|0
1632454500000|2021-09-24 03:35:00|2335.93|2334.43|2335.17|2333.67|2336.12|2334.62|2334.83|2333.33|0
1632454800000|2021-09-24 03:40:00|2335.21|2333.71|2335.7|2334.2|2335.95|2334.45|2335.17|2333.67|0
1632455100000|2021-09-24 03:45:00|2335.66|2334.16|2335.82|2334.32|2336.06|2334.56|2335.35|2333.85|0
1632455400000|2021-09-24 03:50:00|2335.81|2334.31|2335.14|2333.64|2335.91|2334.41|2335.14|2333.64|0
1632455700000|2021-09-24 03:55:00|2335.16|2333.66|2335.23|2333.73|2335.37|2333.87|2334.77|2333.27|0
1632456000000|2021-09-24 04:00:00|2335.2|2333.7|2335.48|2333.98|2335.58|2334.08|2334.66|2333.16|0
1632456300000|2021-09-24 04:05:00|2335.44|2333.94|2334.8|2333.3|2335.44|2333.94|2334.58|2333.08|0
1632456600000|2021-09-24 04:10:00|2334.84|2333.34|2334.47|2332.97|2335.15|2333.65|2334.46|2332.96|0
1632456900000|2021-09-24 04:15:00|2334.46|2332.96|2334.8|2333.3|2334.8|2333.3|2334.32|2332.82|0
1632457200000|2021-09-24 04:20:00|2334.84|2333.34|2334.94|2333.44|2335.15|2333.65|2334.79|2333.29|0
1632457500000|2021-09-24 04:25:00|2334.93|2333.43|2334.77|2333.27|2335.01|2333.51|2334.7|2333.2|0
1632457800000|2021-09-24 04:30:00|2334.74|2333.24|2335.33|2333.83|2335.34|2333.84|2334.53|2333.03|0
1632458100000|2021-09-24 04:35:00|2335.31|2333.81|2335.37|2333.87|2335.55|2334.05|2335.09|2333.59|0
1632458400000|2021-09-24 04:40:00|2335.33|2333.83|2335.43|2333.93|2335.56|2334.06|2335.13|2333.63|0
1632458700000|2021-09-24 04:45:00|2335.4|2333.9|2335.43|2333.93|2335.79|2334.29|2335.33|2333.83|0
1632459000000|2021-09-24 04:50:00|2335.47|2333.97|2335.48|2333.98|2335.8|2334.3|2335.17|2333.67|0
1632459300000|2021-09-24 04:55:00|2335.46|2333.96|2335.48|2333.98|2335.57|2334.07|2335.24|2333.74|0
1632459600000|2021-09-24 05:00:00|2335.46|2333.96|2334.77|2333.27|2336|2334.5|2334.31|2332.81|0
1632459900000|2021-09-24 05:05:00|2334.79|2333.29|2334.09|2332.59|2335.24|2333.74|2334.09|2332.59|0
1632460200000|2021-09-24 05:10:00|2334.05|2332.55|2334.7|2333.2|2334.7|2333.2|2333.6|2332.1|0
1632460500000|2021-09-24 05:15:00|2334.68|2333.18|2333.6|2332.1|2334.92|2333.42|2333.6|2332.1|0
1632460800000|2021-09-24 05:20:00|2333.57|2332.07|2333.35|2331.85|2334.7|2333.2|2333.11|2331.61|0
1632461100000|2021-09-24 05:25:00|2333.34|2331.84|2333.07|2331.57|2333.77|2332.27|2332.37|2330.87|0
1632461400000|2021-09-24 05:30:00|2333.08|2331.58|2333.89|2332.39|2333.89|2332.39|2333.07|2331.57|0
1632461700000|2021-09-24 05:35:00|2333.9|2332.4|2334.11|2332.61|2334.34|2332.84|2333.44|2331.94|0
1632462000000|2021-09-24 05:40:00|2334.1|2332.6|2333.86|2332.36|2334.2|2332.7|2333.48|2331.98|0
1632462300000|2021-09-24 05:45:00|2333.79|2332.29|2334.77|2333.27|2334.77|2333.27|2333.27|2331.77|0
1632462600000|2021-09-24 05:50:00|2334.76|2333.26|2335.38|2333.88|2335.52|2334.02|2334.35|2332.85|0
1632462900000|2021-09-24 05:55:00|2335.35|2333.85|2334.8|2333.3|2335.52|2334.02|2334.78|2333.28|0
1632463200000|2021-09-24 06:00:00|2334.73|2333.23|2335.65|2334.15|2335.86|2334.36|2334.03|2332.53|0
1632463500000|2021-09-24 06:05:00|2335.67|2334.17|2336.78|2335.28|2337.2|2335.7|2335.67|2334.17|0
1632463800000|2021-09-24 06:10:00|2336.77|2335.27|2336.36|2334.86|2336.78|2335.28|2335.67|2334.17|0
1632464100000|2021-09-24 06:15:00|2336.35|2334.85|2335.41|2333.91|2336.35|2334.85|2335.41|2333.91|0
1632464400000|2021-09-24 06:20:00|2335.43|2333.93|2334.69|2333.19|2335.61|2334.11|2334.69|2333.19|0
1632464700000|2021-09-24 06:25:00|2334.68|2333.18|2334.45|2332.95|2334.69|2333.19|2334.23|2332.73|0
1632465000000|2021-09-24 06:30:00|2334.44|2332.94|2335.17|2333.77|2336.17|2334.77|2334.01|2332.51|38
1632465300000|2021-09-24 06:35:00|2335.04|2333.64|2333.67|2332.27|2335.04|2333.64|2333.42|2332.02|46
1632465600000|2021-09-24 06:40:00|2333.79|2332.39|2333.67|2332.27|2334.04|2332.64|2333.67|2332.27|16
1632465900000|2021-09-24 06:45:00|2333.29|2331.89|2332.92|2331.52|2333.42|2332.02|2332.67|2331.27|23
1632466200000|2021-09-24 06:50:00|2333.04|2331.64|2333.04|2331.64|2333.42|2332.02|2332.79|2331.39|20
1632466500000|2021-09-24 06:55:00|2332.94|2331.44|2333.02|2331.52|2333.23|2331.73|2332.24|2330.74|0
1632466800000|2021-09-24 07:00:00|2333.03|2331.53|2327.97|2327.47|2335.84|2335.34|2326.47|2325.97|3083
1632467100000|2021-09-24 07:05:00|2327.84|2327.34|2328.22|2327.72|2328.84|2328.34|2326.34|2325.84|2209
1632467400000|2021-09-24 07:10:00|2328.47|2327.97|2329.72|2329.22|2329.72|2329.22|2325.72|2325.22|2248
1632467700000|2021-09-24 07:15:00|2329.47|2328.97|2327.47|2326.97|2329.47|2328.97|2326.22|2325.72|1937
1632468000000|2021-09-24 07:20:00|2327.22|2326.72|2319.72|2319.22|2327.22|2326.72|2319.47|2318.97|1832
1632468300000|2021-09-24 07:25:00|2319.59|2319.09|2321.22|2320.72|2321.72|2321.22|2318.97|2318.47|1814
1632468600000|2021-09-24 07:30:00|2321.09|2320.59|2319.97|2319.47|2321.22|2320.72|2318.97|2318.47|1212
1632468900000|2021-09-24 07:35:00|2320.09|2319.59|2320.97|2320.47|2322.47|2321.97|2319.97|2319.47|875
1632469200000|2021-09-24 07:40:00|2320.72|2320.22|2322.22|2321.72|2322.47|2321.97|2319.59|2319.09|675
1632469500000|2021-09-24 07:45:00|2322.34|2321.84|2320.85|2320.35|2322.72|2322.22|2319.22|2318.72|963
1632469800000|2021-09-24 07:50:00|2321.1|2320.6|2321.72|2321.22|2322.1|2321.6|2320.35|2319.85|612
1632470100000|2021-09-24 07:55:00|2321.85|2321.35|2317.22|2316.72|2321.85|2321.35|2316.6|2316.1|1044
1632470400000|2021-09-24 08:00:00|2317.35|2316.85|2316.47|2315.97|2318.35|2317.85|2316.1|2315.6|959
1632470700000|2021-09-24 08:05:00|2316.35|2315.85|2315.47|2314.97|2317.35|2316.85|2314.47|2313.97|933
1632471000000|2021-09-24 08:10:00|2315.35|2314.85|2315.35|2314.85|2316.6|2316.1|2314.85|2314.35|834
1632471300000|2021-09-24 08:15:00|2315.22|2314.72|2313.1|2312.6|2315.22|2314.72|2312.97|2312.47|944
1632471600000|2021-09-24 08:20:00|2312.97|2312.47|2312.72|2312.22|2313.35|2312.85|2311.1|2310.6|1425
1632471900000|2021-09-24 08:25:00|2312.85|2312.35|2314.72|2314.22|2315.1|2314.6|2312.1|2311.6|736
1632472200000|2021-09-24 08:30:00|2314.85|2314.35|2318.6|2318.1|2318.6|2318.1|2314.22|2313.72|1047
1632472500000|2021-09-24 08:35:00|2318.72|2318.22|2318.22|2317.72|2318.72|2318.22|2316.1|2315.6|527
1632472800000|2021-09-24 08:40:00|2318.35|2317.85|2320.1|2319.6|2320.1|2319.6|2318.1|2317.6|729
1632473100000|2021-09-24 08:45:00|2320.22|2319.72|2320.1|2319.6|2320.47|2319.97|2318.35|2317.85|682
1632473400000|2021-09-24 08:50:00|2320.22|2319.72|2321.97|2321.47|2322.1|2321.6|2320.22|2319.72|836
1632473700000|2021-09-24 08:55:00|2322.1|2321.6|2322.6|2322.1|2322.6|2322.1|2321.35|2320.85|578
1632474000000|2021-09-24 09:00:00|2322.72|2322.22|2321.47|2320.97|2323.1|2322.6|2321.35|2320.85|580
1632474300000|2021-09-24 09:05:00|2321.35|2320.85|2322.6|2322.1|2323.35|2322.85|2321.35|2320.85|616
1632474600000|2021-09-24 09:10:00|2322.72|2322.22|2320.22|2319.72|2322.85|2322.35|2319.35|2318.85|697
1632474900000|2021-09-24 09:15:00|2320.1|2319.6|2319.35|2318.85|2320.6|2320.1|2318.1|2317.6|661
1632475200000|2021-09-24 09:20:00|2319.22|2318.72|2322.22|2321.72|2323.1|2322.6|2319.1|2318.6|599
1632475500000|2021-09-24 09:25:00|2322.35|2321.85|2320.1|2319.6|2322.6|2322.1|2320.1|2319.6|423
1632475800000|2021-09-24 09:30:00|2319.97|2319.47|2318.35|2317.85|2320.1|2319.6|2318.35|2317.85|568
1632476100000|2021-09-24 09:35:00|2318.47|2317.97|2320.72|2320.22|2321.1|2320.6|2318.47|2317.97|447
1632476400000|2021-09-24 09:40:00|2320.85|2320.35|2319.85|2319.35|2321.35|2320.85|2319.72|2319.22|362
1632476700000|2021-09-24 09:45:00|2319.97|2319.47|2316.35|2315.85|2320.1|2319.6|2316.35|2315.85|622
1632477000000|2021-09-24 09:50:00|2316.47|2315.97|2315.1|2314.6|2316.6|2316.1|2314.35|2313.85|399
1632477300000|2021-09-24 09:55:00|2315.22|2314.72|2313.35|2312.85|2315.35|2314.85|2312.35|2311.85|496
1632477600000|2021-09-24 10:00:00|2313.22|2312.72|2312.47|2311.97|2313.35|2312.85|2311.35|2310.85|489
1632477900000|2021-09-24 10:05:00|2312.35|2311.85|2314.1|2313.6|2314.35|2313.85|2311.85|2311.35|790
1632478200000|2021-09-24 10:10:00|2314.22|2313.72|2313.6|2313.1|2314.6|2314.1|2313.35|2312.85|691
1632478500000|2021-09-24 10:15:00|2313.47|2312.97|2313.85|2313.35|2314.85|2314.35|2313.1|2312.6|538
1632478800000|2021-09-24 10:20:00|2313.97|2313.47|2316.35|2315.85|2316.6|2316.1|2313.1|2312.6|768
1632479100000|2021-09-24 10:25:00|2315.97|2315.47|2314.35|2313.85|2317.47|2316.97|2313.85|2313.35|865
1632479400000|2021-09-24 10:30:00|2314.47|2313.97|2314.22|2313.72|2315.6|2315.1|2313.35|2312.85|544
1632479700000|2021-09-24 10:35:00|2314.35|2313.85|2313.1|2312.6|2314.47|2313.97|2312.97|2312.47|493
1632480000000|2021-09-24 10:40:00|2312.97|2312.47|2314.72|2314.22|2314.85|2314.35|2312.85|2312.35|335
1632480300000|2021-09-24 10:45:00|2314.6|2314.1|2315.6|2315.1|2315.85|2315.35|2314.6|2314.1|280
1632480600000|2021-09-24 10:50:00|2315.72|2315.22|2315.6|2315.1|2315.85|2315.35|2314.85|2314.35|339
1632480900000|2021-09-24 10:55:00|2315.47|2314.97|2313.97|2313.47|2315.6|2315.1|2313.1|2312.6|401
1632481200000|2021-09-24 11:00:00|2314.1|2313.6|2312.1|2311.6|2314.1|2313.6|2312.1|2311.6|349
1632481500000|2021-09-24 11:05:00|2312.35|2311.85|2313.6|2313.1|2313.85|2313.35|2312.35|2311.85|523
1632481800000|2021-09-24 11:10:00|2313.47|2312.97|2312.35|2311.85|2313.85|2313.35|2311.97|2311.47|601
1632482100000|2021-09-24 11:15:00|2312.47|2311.97|2312.85|2312.35|2312.85|2312.35|2311.6|2311.1|333
1632482400000|2021-09-24 11:20:00|2312.97|2312.47|2313.97|2313.47|2314.47|2313.97|2312.85|2312.35|267
1632482700000|2021-09-24 11:25:00|2314.1|2313.6|2315.35|2314.85|2315.6|2315.1|2313.1|2312.6|263
1632483000000|2021-09-24 11:30:00|2315.1|2314.6|2316.1|2315.6|2316.35|2315.85|2315.1|2314.6|230
1632483300000|2021-09-24 11:35:00|2315.97|2315.47|2315.47|2314.97|2316.35|2315.85|2314.6|2314.1|281
1632483600000|2021-09-24 11:40:00|2315.57|2315.07|2314.45|2313.95|2315.7|2315.2|2314.32|2313.82|249
1632483900000|2021-09-24 11:45:00|2314.57|2314.07|2314.2|2313.7|2314.82|2314.32|2313.45|2312.95|273
1632484200000|2021-09-24 11:50:00|2314.32|2313.82|2313.7|2313.2|2315.2|2314.7|2313.07|2312.57|222
1632484500000|2021-09-24 11:55:00|2313.82|2313.32|2312.2|2311.7|2313.82|2313.32|2312.2|2311.7|312
1632484800000|2021-09-24 12:00:00|2311.95|2311.45|2313.45|2312.95|2313.45|2312.95|2311.2|2310.7|476
1632485100000|2021-09-24 12:05:00|2313.32|2312.82|2313.2|2312.7|2313.7|2313.2|2312.95|2312.45|183
1632485400000|2021-09-24 12:10:00|2313.07|2312.57|2310.82|2310.32|2313.2|2312.7|2310.7|2310.2|787
1632485700000|2021-09-24 12:15:00|2310.95|2310.45|2311.2|2310.7|2313.2|2312.7|2310.95|2310.45|357
1632486000000|2021-09-24 12:20:00|2311.32|2310.82|2311.45|2310.95|2312.2|2311.7|2311.07|2310.57|461
1632486300000|2021-09-24 12:25:00|2311.32|2310.82|2312.2|2311.7|2312.45|2311.95|2311.2|2310.7|318
1632486600000|2021-09-24 12:30:00|2312.07|2311.57|2310.45|2309.95|2312.45|2311.95|2310.45|2309.95|256
1632486900000|2021-09-24 12:35:00|2310.2|2309.7|2310.7|2310.2|2311.45|2310.95|2309.95|2309.45|791
1632487200000|2021-09-24 12:40:00|2310.45|2309.95|2310.7|2310.2|2310.7|2310.2|2310.2|2309.7|394
1632487500000|2021-09-24 12:45:00|2310.57|2310.07|2309.95|2309.45|2310.7|2310.2|2309.07|2308.57|695
1632487800000|2021-09-24 12:50:00|2310.07|2309.57|2309.45|2308.95|2310.7|2310.2|2309.2|2308.7|311
1632488100000|2021-09-24 12:55:00|2309.7|2309.2|2311.2|2310.7|2311.2|2310.7|2309.57|2309.07|384
1632488400000|2021-09-24 13:00:00|2310.95|2310.45|2311.2|2310.7|2311.7|2311.2|2310.45|2309.95|391
1632488700000|2021-09-24 13:05:00|2311.32|2310.82|2311.7|2311.2|2312.32|2311.82|2311.07|2310.57|399
1632489000000|2021-09-24 13:10:00|2311.45|2310.95|2311.95|2311.45|2312.2|2311.7|2311.45|2310.95|377
1632489300000|2021-09-24 13:15:00|2311.7|2311.2|2311.57|2311.07|2313.2|2312.7|2311.45|2310.95|529
1632489600000|2021-09-24 13:20:00|2311.45|2310.95|2311.2|2310.7|2311.95|2311.45|2310.45|2309.95|340
1632489900000|2021-09-24 13:25:00|2311.07|2310.57|2312.2|2311.7|2312.7|2312.2|2310.95|2310.45|316
1632490200000|2021-09-24 13:30:00|2312.32|2311.82|2316.45|2315.95|2316.7|2316.2|2311.82|2311.32|1446
1632490500000|2021-09-24 13:35:00|2316.2|2315.7|2317.7|2317.2|2318.7|2318.2|2315.45|2314.95|1158
1632490800000|2021-09-24 13:40:00|2317.82|2317.32|2319.2|2318.7|2319.95|2319.45|2317.7|2317.2|1198
1632491100000|2021-09-24 13:45:00|2319.32|2318.82|2315.2|2314.7|2319.45|2318.95|2314.95|2314.45|1641
1632491400000|2021-09-24 13:50:00|2315.32|2314.82|2317.2|2316.7|2318.7|2318.2|2315.32|2314.82|889
1632491700000|2021-09-24 13:55:00|2317.07|2316.57|2319.57|2319.07|2319.57|2319.07|2315.2|2314.7|1311
1632492000000|2021-09-24 14:00:00|2319.45|2318.95|2321.07|2320.57|2321.45|2320.95|2319.45|2318.95|1425
1632492300000|2021-09-24 14:05:00|2320.95|2320.45|2318.7|2318.2|2321.45|2320.95|2318.45|2317.95|1111
1632492600000|2021-09-24 14:10:00|2318.55|2318.05|2314.8|2314.3|2318.8|2318.3|2314.8|2314.3|983
1632492900000|2021-09-24 14:15:00|2314.55|2314.05|2316.55|2316.05|2317.05|2316.55|2314.17|2313.67|614
1632493200000|2021-09-24 14:20:00|2316.67|2316.17|2316.67|2316.17|2318.55|2318.05|2316.17|2315.67|588
1632493500000|2021-09-24 14:25:00|2316.55|2316.05|2314.3|2313.8|2317.05|2316.55|2314.3|2313.8|654
1632493800000|2021-09-24 14:30:00|2314.42|2313.92|2315.05|2314.55|2315.8|2315.3|2313.55|2313.05|1015
1632494100000|2021-09-24 14:35:00|2315.17|2314.67|2314.92|2314.42|2316.55|2316.05|2314.55|2314.05|867
1632494400000|2021-09-24 14:40:00|2315.05|2314.55|2314.8|2314.3|2316.3|2315.8|2314.55|2314.05|579
1632494700000|2021-09-24 14:45:00|2315.05|2314.55|2315.8|2315.3|2316.55|2316.05|2313.55|2313.05|802
1632495000000|2021-09-24 14:50:00|2315.67|2315.17|2314.8|2314.3|2315.67|2315.17|2314.05|2313.55|794
1632495300000|2021-09-24 14:55:00|2314.67|2314.17|2315.55|2315.05|2315.55|2315.05|2314.05|2313.55|622
1632495600000|2021-09-24 15:00:00|2315.3|2314.8|2315.92|2315.42|2316.05|2315.55|2314.05|2313.55|815
1632495900000|2021-09-24 15:05:00|2316.05|2315.55|2316.05|2315.55|2316.3|2315.8|2314.8|2314.3|1094
1632496200000|2021-09-24 15:10:00|2315.92|2315.42|2314.8|2314.3|2316.05|2315.55|2314.3|2313.8|1182
1632496500000|2021-09-24 15:15:00|2314.67|2314.17|2314.3|2313.8|2315.3|2314.8|2314.05|2313.55|891
1632496800000|2021-09-24 15:20:00|2314.05|2313.55|2313.74|2312.24|2314.55|2314.05|2313.3|2312.24|1949
1632497100000|2021-09-24 15:25:00|2313.7|2312.2|2312.78|2311.28|2313.89|2312.39|2312.32|2310.82|1381
1632497400000|2021-09-24 15:30:00|2312.74|2311.24|2315|2313.6|2315.25|2313.85|2312.59|2311.09|95
1632497700000|2021-09-24 15:35:00|2315.12|2313.72|2316|2314.6|2316.25|2314.85|2314|2312.6|279
1632498000000|2021-09-24 15:40:00|2316.12|2314.72|2314.87|2313.47|2316.12|2314.72|2314.62|2313.22|44
1632498300000|2021-09-24 15:45:00|2315|2313.6|2315.5|2314.1|2316|2314.6|2314.87|2313.47|21
1632498600000|2021-09-24 15:50:00|2315.37|2313.97|2318|2316.6|2318.12|2316.72|2315.37|2313.97|30
1632498900000|2021-09-24 15:55:00|2317.87|2316.47|2317.3|2315.8|2317.87|2316.47|2315.87|2314.47|102
1632499200000|2021-09-24 16:00:00|2317.39|2315.89|2316.91|2315.41|2317.52|2316.02|2316.35|2314.85|0
1632499500000|2021-09-24 16:05:00|2316.95|2315.45|2317.7|2316.2|2317.88|2316.38|2316.72|2315.22|0
1632499800000|2021-09-24 16:10:00|2317.88|2316.38|2318.04|2316.54|2318.42|2316.92|2317.35|2315.85|0
1632500100000|2021-09-24 16:15:00|2317.94|2316.44|2317.95|2316.45|2318.05|2316.55|2317.36|2315.86|0
1632500400000|2021-09-24 16:20:00|2317.99|2316.49|2317.58|2316.08|2318.07|2316.57|2317.2|2315.7|0
1632500700000|2021-09-24 16:25:00|2317.62|2316.12|2316.99|2315.49|2318.07|2316.57|2316.99|2315.49|0
1632501000000|2021-09-24 16:30:00|2317.03|2315.53|2316.46|2314.96|2317.6|2316.1|2316.24|2314.74|0
1632501300000|2021-09-24 16:35:00|2316.5|2315|2317.29|2315.79|2317.68|2316.18|2316.46|2314.96|0
1632501600000|2021-09-24 16:40:00|2317.33|2315.83|2317.48|2315.98|2318.34|2316.84|2317.1|2315.6|0
1632501900000|2021-09-24 16:45:00|2317.45|2315.95|2317.9|2316.4|2318.08|2316.58|2317|2315.5|0
1632502200000|2021-09-24 16:50:00|2317.93|2316.43|2317.44|2315.94|2317.93|2316.43|2317.13|2315.63|0
1632502500000|2021-09-24 16:55:00|2317.25|2315.75|2317.21|2315.71|2317.48|2315.98|2316.59|2315.09|0
1632502800000|2021-09-24 17:00:00|2317.25|2315.75|2316.83|2315.33|2317.55|2316.05|2316.61|2315.11|0
1632503100000|2021-09-24 17:05:00|2316.79|2315.29|2316.57|2315.07|2317.4|2315.9|2316.57|2315.07|0
1632503400000|2021-09-24 17:10:00|2316.61|2315.11|2317.34|2315.84|2317.61|2316.11|2316.45|2314.95|0
1632503700000|2021-09-24 17:15:00|2317.25|2315.75|2316.86|2315.36|2317.48|2315.98|2316.57|2315.07|0
1632504000000|2021-09-24 17:20:00|2316.82|2315.32|2316.86|2315.36|2317.29|2315.79|2316.78|2315.28|0
1632504300000|2021-09-24 17:25:00|2316.9|2315.4|2317.47|2315.97|2317.65|2316.15|2316.82|2315.32|0
1632504600000|2021-09-24 17:30:00|2317.45|2315.95|2316.06|2314.56|2317.56|2316.06|2316.06|2314.56|0
1632504900000|2021-09-24 17:35:00|2316.1|2314.6|2316.4|2314.9|2316.63|2315.13|2315.57|2314.07|0
1632505200000|2021-09-24 17:40:00|2316.38|2314.88|2316.93|2315.43|2316.93|2315.43|2316.02|2314.52|0
1632505500000|2021-09-24 17:45:00|2316.89|2315.39|2316.85|2315.35|2317.19|2315.69|2316.59|2315.09|0
1632505800000|2021-09-24 17:50:00|2316.81|2315.31|2315.9|2314.4|2316.89|2315.39|2315.7|2314.2|0
1632506100000|2021-09-24 17:55:00|2315.94|2314.44|2315.26|2313.76|2315.94|2314.44|2315.26|2313.76|0
1632506400000|2021-09-24 18:00:00|2315.3|2313.8|2316.34|2314.84|2316.34|2314.84|2315.26|2313.76|0
1632506700000|2021-09-24 18:05:00|2316.38|2314.88|2315.85|2314.35|2316.87|2315.37|2315.66|2314.16|0
1632507000000|2021-09-24 18:10:00|2315.92|2314.42|2315.47|2313.97|2316.19|2314.69|2315.25|2313.75|0
1632507300000|2021-09-24 18:15:00|2315.43|2313.93|2316.3|2314.8|2316.38|2314.88|2315.43|2313.93|0
1632507600000|2021-09-24 18:20:00|2316.34|2314.84|2316.3|2314.8|2316.61|2315.11|2316.04|2314.54|0
1632507900000|2021-09-24 18:25:00|2316.34|2314.84|2316.42|2314.92|2316.65|2315.15|2316.04|2314.54|0
1632508200000|2021-09-24 18:30:00|2316.44|2314.94|2316.99|2315.49|2316.99|2315.49|2316.2|2314.7|0
1632508500000|2021-09-24 18:35:00|2317.03|2315.53|2317.21|2315.71|2317.29|2315.79|2316.91|2315.41|0
1632508800000|2021-09-24 18:40:00|2317.25|2315.75|2317.25|2315.75|2317.44|2315.94|2316.95|2315.45|0
1632509100000|2021-09-24 18:45:00|2317.21|2315.71|2317.34|2315.84|2317.59|2316.09|2316.99|2315.49|0
1632509400000|2021-09-24 18:50:00|2317.38|2315.88|2318.25|2316.75|2318.25|2316.75|2317.25|2315.75|0
1632509700000|2021-09-24 18:55:00|2318.29|2316.79|2319.49|2317.99|2319.53|2318.03|2318.02|2316.52|0
1632510000000|2021-09-24 19:00:00|2319.3|2317.8|2318.48|2316.98|2319.3|2317.8|2318.35|2316.85|0
1632510300000|2021-09-24 19:05:00|2318.52|2317.02|2317.78|2316.28|2318.52|2317.02|2317.48|2315.98|0
1632510600000|2021-09-24 19:10:00|2317.82|2316.32|2318.2|2316.7|2318.2|2316.7|2317.33|2315.83|0
1632510900000|2021-09-24 19:15:00|2318.16|2316.66|2317.91|2316.41|2318.68|2317.18|2317.91|2316.41|0
1632511200000|2021-09-24 19:20:00|2317.81|2316.31|2319.65|2318.15|2320.22|2318.72|2317.68|2316.18|0
1632511500000|2021-09-24 19:25:00|2319.69|2318.19|2319.17|2317.67|2319.92|2318.42|2318.9|2317.4|0
1632511800000|2021-09-24 19:30:00|2319.15|2317.65|2319.74|2318.24|2320.3|2318.8|2319.15|2317.65|0
1632512100000|2021-09-24 19:35:00|2319.84|2318.34|2320.22|2318.72|2320.22|2318.72|2319.24|2317.74|0
1632512400000|2021-09-24 19:40:00|2320.41|2318.91|2320.33|2318.83|2320.55|2319.05|2319.72|2318.22|0
1632512700000|2021-09-24 19:45:00|2320.29|2318.79|2320.42|2318.92|2321.11|2319.61|2320.14|2318.64|0
1632513000000|2021-09-24 19:50:00|2320.35|2318.85|2319.68|2318.18|2321.02|2319.52|2319.66|2318.16|0
1632513300000|2021-09-24 19:55:00|2319.7|2318.2|2318.04|2316.54|2319.85|2318.35|2317.61|2316.11|0
1632513600000|2021-09-24 20:00:00|2318.22|2316.72|2318.18|2316.68|2319.22|2317.72|2318.05|2316.55|0
1632513900000|2021-09-24 20:05:00|2318.2|2316.7|2318.18|2316.68|2318.31|2316.81|2318.18|2316.68|0
1632514200000|2021-09-24 20:10:00|2318.2|2316.7|2318.29|2316.79|2318.75|2317.25|2318.2|2316.7|0
1632514500000|2021-09-24 20:15:00|2318.31|2316.81|2318.39|2316.89|2318.52|2317.02|2318.31|2316.81|0
1632514800000|2021-09-24 20:20:00|2318.37|2316.87|2318.29|2316.79|2318.39|2316.89|2318.03|2316.53|0
1632515100000|2021-09-24 20:25:00|2318.28|2316.78|2318.27|2316.77|2318.29|2316.79|2318.16|2316.66|0
1632515400000|2021-09-24 20:30:00|2318.29|2316.79|2318.37|2316.87|2318.37|2316.87|2318.14|2316.64|0
1632515700000|2021-09-24 20:35:00|2318.38|2316.88|2318.5|2317|2318.59|2317.09|2318.37|2316.87|0
1632516000000|2021-09-24 20:40:00|2318.51|2317.01|2318.5|2317|2318.59|2317.09|2318.37|2316.87|0
1632516300000|2021-09-24 20:45:00|2318.48|2316.98|2318.14|2316.64|2318.48|2316.98|2318.09|2316.59|0
1632516600000|2021-09-24 20:50:00|2318.16|2316.66|2318.27|2316.77|2318.27|2316.77|2318.16|2316.66|0
1632516900000|2021-09-24 20:55:00|2318.28|2316.78|2318.48|2316.98|2318.53|2317.03|2318.27|2316.77|0
1632517200000|2021-09-24 21:00:00|2318.54|2317.04|2318.54|2317.04|2318.54|2317.04|2318.54|2317.04|0
1632693600000|2021-09-26 22:00:00|2319.99|2318.49|2320|2318.5|2320.44|2318.94|2319.76|2318.26|0
1632693900000|2021-09-26 22:05:00|2320.01|2318.51|2320.58|2319.08|2320.72|2319.22|2319.54|2318.04|0
1632694200000|2021-09-26 22:10:00|2320.57|2319.07|2320|2318.5|2320.63|2319.13|2320|2318.5|0
1632694500000|2021-09-26 22:15:00|2320.01|2318.51|2322.36|2320.86|2322.45|2320.95|2320.01|2318.51|0
1632694800000|2021-09-26 22:20:00|2322.38|2320.88|2321.77|2320.27|2322.45|2320.95|2321.77|2320.27|0
1632695100000|2021-09-26 22:25:00|2321.79|2320.29|2321.98|2320.48|2322|2320.5|2321.3|2319.8|0
1632695400000|2021-09-26 22:30:00|2321.96|2320.46|2321.3|2319.8|2322.34|2320.84|2321.3|2319.8|0
1632695700000|2021-09-26 22:35:00|2321.32|2319.82|2321.53|2320.03|2321.8|2320.3|2321.3|2319.8|0
1632696000000|2021-09-26 22:40:00|2321.55|2320.05|2321.62|2320.12|2321.85|2320.35|2321.3|2319.8|0
1632696300000|2021-09-26 22:45:00|2321.61|2320.11|2321.98|2320.48|2321.98|2320.48|2321.3|2319.8|0
1632696600000|2021-09-26 22:50:00|2321.96|2320.46|2321.85|2320.35|2322.34|2320.84|2321.85|2320.35|0
1632696900000|2021-09-26 22:55:00|2321.86|2320.36|2321.85|2320.35|2322.11|2320.61|2321.75|2320.25|0
1632697200000|2021-09-26 23:00:00|2321.86|2320.36|2321.53|2320.03|2322.16|2320.66|2321.39|2319.89|0
1632697500000|2021-09-26 23:05:00|2321.54|2320.04|2321.75|2320.25|2321.85|2320.35|2321.3|2319.8|0
1632697800000|2021-09-26 23:10:00|2321.73|2320.23|2321.75|2320.25|2321.85|2320.35|2321.53|2320.03|0
1632698100000|2021-09-26 23:15:00|2321.74|2320.24|2321.39|2319.89|2321.75|2320.25|2321.39|2319.89|0
1632698400000|2021-09-26 23:20:00|2321.41|2319.91|2321.62|2320.12|2321.62|2320.12|2321.39|2319.89|0
1632698700000|2021-09-26 23:25:00|2321.6|2320.1|2321.3|2319.8|2321.62|2320.12|2321.3|2319.8|0
1632699000000|2021-09-26 23:30:00|2321.32|2319.82|2320.32|2318.82|2321.39|2319.89|2320.31|2318.81|0
1632699300000|2021-09-26 23:35:00|2320.36|2318.86|2320.49|2318.99|2320.63|2319.13|2320.13|2318.63|0
1632699600000|2021-09-26 23:40:00|2320.51|2319.01|2321.53|2320.03|2321.85|2320.35|2320.51|2319.01|0
1632699900000|2021-09-26 23:45:00|2321.54|2320.04|2321.62|2320.12|2322.03|2320.53|2321.53|2320.03|0
1632700200000|2021-09-26 23:50:00|2321.63|2320.13|2321.52|2320.02|2321.98|2320.48|2321.39|2319.89|0
1632700500000|2021-09-26 23:55:00|2321.53|2320.03|2322.1|2320.6|2322.33|2320.83|2321.53|2320.03|0
1632700800000|2021-09-27 00:00:00|2322.12|2320.62|2325.21|2323.71|2325.21|2323.71|2321.38|2319.88|0
1632701100000|2021-09-27 00:05:00|2325.19|2323.69|2325.3|2323.8|2325.52|2324.02|2324.84|2323.34|0
1632701400000|2021-09-27 00:10:00|2325.32|2323.82|2325.5|2324|2326.11|2324.61|2325.02|2323.52|0
1632701700000|2021-09-27 00:15:00|2325.48|2323.98|2321.27|2319.77|2325.59|2324.09|2321.03|2319.53|0
1632702000000|2021-09-27 00:20:00|2321.25|2319.75|2321.1|2319.6|2321.56|2320.06|2320.28|2318.78|0
1632702300000|2021-09-27 00:25:00|2321.08|2319.58|2322.03|2320.53|2322.25|2320.75|2320.87|2319.37|0
1632702600000|2021-09-27 00:30:00|2322.01|2320.51|2322.19|2320.69|2322.54|2321.04|2321.95|2320.45|0
1632702900000|2021-09-27 00:35:00|2322.18|2320.68|2321.98|2320.48|2322.44|2320.94|2321.51|2320.01|0
1632703200000|2021-09-27 00:40:00|2321.96|2320.46|2323.73|2322.23|2323.75|2322.25|2321.96|2320.46|0
1632703500000|2021-09-27 00:45:00|2323.72|2322.22|2324.62|2323.12|2325.05|2323.55|2323.72|2322.22|0
1632703800000|2021-09-27 00:50:00|2324.65|2323.15|2325.46|2323.96|2325.7|2324.2|2324.65|2323.15|0
1632704100000|2021-09-27 00:55:00|2325.49|2323.99|2325.54|2324.04|2325.99|2324.49|2324.99|2323.49|0
1632704400000|2021-09-27 01:00:00|2325.57|2324.07|2325.05|2323.55|2326|2324.5|2324.83|2323.33|0
1632704700000|2021-09-27 01:05:00|2325.09|2323.59|2325.4|2323.9|2325.63|2324.13|2324.74|2323.24|0
1632705000000|2021-09-27 01:10:00|2325.42|2323.92|2324.52|2323.02|2325.63|2324.13|2324.52|2323.02|0
1632705300000|2021-09-27 01:15:00|2324.55|2323.05|2325.67|2324.17|2325.78|2324.28|2324.52|2323.02|0
1632705600000|2021-09-27 01:20:00|2325.69|2324.19|2325.9|2324.4|2326.15|2324.65|2325.45|2323.95|0
1632705900000|2021-09-27 01:25:00|2325.89|2324.39|2326.75|2325.25|2326.75|2325.25|2325.86|2324.36|0
1632706200000|2021-09-27 01:30:00|2326.76|2325.26|2327.51|2326.01|2327.52|2326.02|2326.76|2325.26|0
1632706500000|2021-09-27 01:35:00|2327.52|2326.02|2328.38|2326.88|2328.47|2326.97|2327.29|2325.79|0
1632706800000|2021-09-27 01:40:00|2328.39|2326.89|2327.46|2325.96|2328.6|2327.1|2327.24|2325.74|0
1632707100000|2021-09-27 01:45:00|2327.48|2325.98|2328.11|2326.61|2328.57|2327.07|2327.24|2325.74|0
1632707400000|2021-09-27 01:50:00|2328.12|2326.62|2328.77|2327.27|2328.8|2327.3|2328.11|2326.61|0
1632707700000|2021-09-27 01:55:00|2328.76|2327.26|2328.58|2327.08|2329.22|2327.72|2328.55|2327.05|0
1632708000000|2021-09-27 02:00:00|2328.6|2327.1|2329.23|2327.73|2329.23|2327.73|2328.35|2326.85|0
1632708300000|2021-09-27 02:05:00|2329.24|2327.74|2329.43|2327.93|2329.69|2328.19|2329.21|2327.71|0
1632708600000|2021-09-27 02:10:00|2329.4|2327.9|2328.86|2327.36|2329.4|2327.9|2328.53|2327.03|0
1632708900000|2021-09-27 02:15:00|2328.89|2327.39|2328.35|2326.85|2329.01|2327.51|2328.32|2326.82|0
1632709200000|2021-09-27 02:20:00|2328.34|2326.84|2328.82|2327.32|2329.06|2327.56|2328.11|2326.61|0
1632709500000|2021-09-27 02:25:00|2328.79|2327.29|2327.9|2326.4|2328.79|2327.29|2327.9|2326.4|0
1632709800000|2021-09-27 02:30:00|2327.91|2326.41|2327.03|2325.53|2328.13|2326.63|2326.82|2325.32|0
1632710100000|2021-09-27 02:35:00|2327.04|2325.54|2327.69|2326.19|2327.71|2326.21|2327.04|2325.54|0
1632710400000|2021-09-27 02:40:00|2327.7|2326.2|2328.38|2326.88|2328.48|2326.98|2327.7|2326.2|0
1632710700000|2021-09-27 02:45:00|2328.36|2326.86|2329.03|2327.53|2329.04|2327.54|2328.02|2326.52|0
1632711000000|2021-09-27 02:50:00|2329.01|2327.51|2329.22|2327.72|2329.22|2327.72|2328.24|2326.74|0
1632711300000|2021-09-27 02:55:00|2329.21|2327.71|2328.1|2326.6|2329.21|2327.71|2327.97|2326.47|0
1632711600000|2021-09-27 03:00:00|2328.09|2326.59|2328.32|2326.82|2328.78|2327.28|2328.09|2326.59|0
1632711900000|2021-09-27 03:05:00|2328.38|2326.88|2328.32|2326.82|2328.54|2327.04|2328.09|2326.59|0
1632712200000|2021-09-27 03:10:00|2328.25|2326.75|2327.45|2325.95|2328.25|2326.75|2327.43|2325.93|0
1632712500000|2021-09-27 03:15:00|2327.46|2325.96|2327|2325.5|2327.67|2326.17|2327|2325.5|0
1632712800000|2021-09-27 03:20:00|2326.96|2325.46|2326.77|2325.27|2327.45|2325.95|2326.43|2324.93|0
1632713100000|2021-09-27 03:25:00|2326.78|2325.28|2326.3|2324.8|2326.88|2325.38|2326.12|2324.62|0
1632713400000|2021-09-27 03:30:00|2326.09|2324.59|2325.64|2324.14|2326.54|2325.04|2325.63|2324.13|0
1632713700000|2021-09-27 03:35:00|2325.63|2324.13|2325.76|2324.26|2325.9|2324.4|2325.53|2324.03|0
1632714000000|2021-09-27 03:40:00|2325.72|2324.22|2325.43|2323.93|2325.72|2324.22|2324.96|2323.46|0
1632714300000|2021-09-27 03:45:00|2325.44|2323.94|2324.43|2322.93|2325.44|2323.94|2324.21|2322.71|0
1632714600000|2021-09-27 03:50:00|2324.42|2322.92|2324.49|2322.99|2324.62|2323.12|2323.93|2322.43|0
1632714900000|2021-09-27 03:55:00|2324.5|2323|2324.37|2322.87|2324.62|2323.12|2323.67|2322.17|0
1632715200000|2021-09-27 04:00:00|2324.35|2322.85|2325.03|2323.53|2325.04|2323.54|2324.35|2322.85|0
1632715500000|2021-09-27 04:05:00|2325.06|2323.56|2325.07|2323.57|2325.07|2323.57|2324.94|2323.44|0
1632715800000|2021-09-27 04:10:00|2325.08|2323.58|2324.61|2323.11|2325.08|2323.58|2324.61|2323.11|0
1632716100000|2021-09-27 04:15:00|2324.64|2323.14|2324.82|2323.32|2325.04|2323.54|2324.59|2323.09|0
1632716400000|2021-09-27 04:20:00|2324.85|2323.35|2325.27|2323.77|2325.27|2323.77|2324.82|2323.32|0
1632716700000|2021-09-27 04:25:00|2325.25|2323.75|2325.27|2323.77|2325.28|2323.78|2325.14|2323.64|0
1632717000000|2021-09-27 04:30:00|2325.28|2323.78|2325.25|2323.75|2325.48|2323.98|2325.04|2323.54|0
1632717300000|2021-09-27 04:35:00|2325.27|2323.77|2325.24|2323.74|2325.48|2323.98|2325.02|2323.52|0
1632717600000|2021-09-27 04:40:00|2325.2|2323.7|2325.12|2323.62|2325.24|2323.74|2324.88|2323.38|0
1632717900000|2021-09-27 04:45:00|2325.16|2323.66|2324.57|2323.07|2325.24|2323.74|2324.36|2322.86|0
1632718200000|2021-09-27 04:50:00|2324.55|2323.05|2324.8|2323.3|2324.81|2323.31|2324.33|2322.83|0
1632718500000|2021-09-27 04:55:00|2324.78|2323.28|2324.59|2323.09|2324.78|2323.28|2324.34|2322.84|0
1632718800000|2021-09-27 05:00:00|2324.57|2323.07|2325.07|2323.57|2325.07|2323.57|2323.86|2322.36|0
1632719100000|2021-09-27 05:05:00|2325.05|2323.55|2324.86|2323.36|2325.47|2323.97|2324.6|2323.1|0
1632719400000|2021-09-27 05:10:00|2324.9|2323.4|2325.28|2323.78|2325.37|2323.87|2324.76|2323.26|0
1632719700000|2021-09-27 05:15:00|2325.3|2323.8|2325.93|2324.43|2325.93|2324.43|2324.83|2323.33|0
1632720000000|2021-09-27 05:20:00|2325.92|2324.42|2326.45|2324.95|2326.67|2325.17|2325.9|2324.4|0
1632720300000|2021-09-27 05:25:00|2326.48|2324.98|2326.66|2325.16|2326.88|2325.38|2326.43|2324.93|0
1632720600000|2021-09-27 05:30:00|2326.67|2325.17|2326.44|2324.94|2326.9|2325.4|2326.09|2324.59|0
1632720900000|2021-09-27 05:35:00|2326.46|2324.96|2326.01|2324.51|2326.46|2324.96|2325.57|2324.07|0
1632721200000|2021-09-27 05:40:00|2326.02|2324.52|2327.4|2325.9|2327.42|2325.92|2326|2324.5|0
1632721500000|2021-09-27 05:45:00|2327.42|2325.92|2329.16|2327.66|2329.16|2327.66|2327.36|2325.86|0
1632721800000|2021-09-27 05:50:00|2329.14|2327.64|2330.18|2328.68|2330.3|2328.8|2328.8|2327.3|0
1632722100000|2021-09-27 05:55:00|2330.15|2328.65|2332.53|2331.03|2332.78|2331.28|2330.05|2328.55|0
1632722400000|2021-09-27 06:00:00|2332.56|2331.06|2332.94|2331.44|2334.35|2332.85|2330.86|2329.36|0
1632722700000|2021-09-27 06:05:00|2332.98|2331.48|2333.29|2331.79|2334.34|2332.84|2331.91|2330.41|0
1632723000000|2021-09-27 06:10:00|2333.36|2331.86|2333.34|2331.84|2334.66|2333.16|2332.92|2331.42|0
1632723300000|2021-09-27 06:15:00|2333.41|2331.91|2331.98|2330.48|2334.21|2332.71|2331.72|2330.22|0
1632723600000|2021-09-27 06:20:00|2331.96|2330.46|2331.01|2329.51|2332.6|2331.1|2331.01|2329.51|0
1632723900000|2021-09-27 06:25:00|2331.02|2329.52|2331.82|2330.32|2331.87|2330.37|2331.02|2329.52|0
1632724200000|2021-09-27 06:30:00|2331.89|2330.39|2334.87|2333.47|2336.5|2335.1|2331.89|2330.39|134
1632724500000|2021-09-27 06:35:00|2334.75|2333.35|2333.12|2331.72|2334.75|2333.35|2332.62|2331.22|40
1632724800000|2021-09-27 06:40:00|2333.25|2331.85|2335.12|2333.72|2335.12|2333.72|2333.25|2331.85|17
1632725100000|2021-09-27 06:45:00|2334.62|2333.22|2333.62|2332.22|2335.5|2334.1|2333.62|2332.22|35
1632725400000|2021-09-27 06:50:00|2333.75|2332.35|2333.62|2332.22|2333.75|2332.35|2331.87|2330.47|39
1632725700000|2021-09-27 06:55:00|2333.25|2331.75|2332.63|2331.13|2333.72|2332.22|2332.63|2331.13|0
1632726000000|2021-09-27 07:00:00|2332.7|2331.2|2331.05|2330.55|2335.17|2334.67|2330.55|2330.05|2922
1632726300000|2021-09-27 07:05:00|2330.92|2330.42|2328.8|2328.3|2332.67|2332.17|2328.3|2327.8|2740
1632726600000|2021-09-27 07:10:00|2328.67|2328.17|2327.55|2327.05|2329.05|2328.55|2326.92|2326.42|1999
1632726900000|2021-09-27 07:15:00|2327.67|2327.17|2327.55|2327.05|2329.42|2328.92|2327.3|2326.8|1327
1632727200000|2021-09-27 07:20:00|2327.3|2326.8|2324.92|2324.42|2327.8|2327.3|2323.42|2322.92|1473
1632727500000|2021-09-27 07:25:00|2325.05|2324.55|2324.8|2324.3|2326.05|2325.55|2323.05|2322.55|1222
1632727800000|2021-09-27 07:30:00|2324.92|2324.42|2326.8|2326.3|2327.17|2326.67|2324.05|2323.55|1133
1632728100000|2021-09-27 07:35:00|2327.05|2326.55|2324.55|2324.05|2328.05|2327.55|2324.42|2323.92|1157
1632728400000|2021-09-27 07:40:00|2324.25|2323.75|2324.5|2324|2325|2324.5|2322.75|2322.25|783
1632728700000|2021-09-27 07:45:00|2324.62|2324.12|2322|2321.5|2324.75|2324.25|2321.75|2321.25|781
1632729000000|2021-09-27 07:50:00|2322.12|2321.62|2321.37|2320.87|2322.25|2321.75|2320.25|2319.75|1120
1632729300000|2021-09-27 07:55:00|2321.25|2320.75|2320.37|2319.87|2321.75|2321.25|2319.75|2319.25|954
1632729600000|2021-09-27 08:00:00|2320.5|2320|2318.5|2318|2321|2320.5|2318.5|2318|1042
1632729900000|2021-09-27 08:05:00|2318.62|2318.12|2316.75|2316.25|2319|2318.5|2316.5|2316|1115
1632730200000|2021-09-27 08:10:00|2316.62|2316.12|2318.37|2317.87|2319.25|2318.75|2316|2315.5|655
1632730500000|2021-09-27 08:15:00|2318.25|2317.75|2318.87|2318.37|2319.25|2318.75|2317.5|2317|896
1632730800000|2021-09-27 08:20:00|2318.75|2318.25|2319.25|2318.75|2319.75|2319.25|2317.37|2316.87|687
1632731100000|2021-09-27 08:25:00|2319|2318.5|2318.5|2318|2321|2320.5|2318.5|2318|539
1632731400000|2021-09-27 08:30:00|2318.62|2318.12|2318.75|2318.25|2320.25|2319.75|2318|2317.5|620
1632731700000|2021-09-27 08:35:00|2318.87|2318.37|2319.5|2319|2320.25|2319.75|2317.75|2317.25|503
1632732000000|2021-09-27 08:40:00|2319.25|2318.75|2320|2319.5|2320.25|2319.75|2318.25|2317.75|390
1632732300000|2021-09-27 08:45:00|2320.12|2319.62|2317.87|2317.37|2320.12|2319.62|2316.75|2316.25|917
1632732600000|2021-09-27 08:50:00|2318|2317.5|2319.12|2318.62|2319.37|2318.87|2317|2316.5|436
1632732900000|2021-09-27 08:55:00|2319.25|2318.75|2317.75|2317.25|2319.62|2319.12|2317.75|2317.25|208
1632733200000|2021-09-27 09:00:00|2317.62|2317.12|2319.25|2318.75|2320.5|2320|2317.5|2317|609
1632733500000|2021-09-27 09:05:00|2319.12|2318.62|2319|2318.5|2319.5|2319|2317.75|2317.25|374
1632733800000|2021-09-27 09:10:00|2319.12|2318.62|2319.75|2319.25|2320.5|2320|2319|2318.5|477
1632734100000|2021-09-27 09:15:00|2320|2319.5|2318.25|2317.75|2320|2319.5|2318|2317.5|425
1632734400000|2021-09-27 09:20:00|2318.5|2318|2319.75|2319.25|2320.25|2319.75|2317.75|2317.25|439
1632734700000|2021-09-27 09:25:00|2319.62|2319.12|2319|2318.5|2320.75|2320.25|2318.75|2318.25|429
1632735000000|2021-09-27 09:30:00|2319.25|2318.75|2318.75|2318.25|2320.5|2320|2318.37|2317.87|414
1632735300000|2021-09-27 09:35:00|2318.62|2318.12|2318.75|2318.25|2319.62|2319.12|2318|2317.5|832
1632735600000|2021-09-27 09:40:00|2318.5|2318|2317|2316.5|2319|2318.5|2316.75|2316.25|721
1632735900000|2021-09-27 09:45:00|2316.87|2316.37|2319|2318.5|2319.5|2319|2316.75|2316.25|332
1632736200000|2021-09-27 09:50:00|2318.87|2318.37|2317|2316.5|2319|2318.5|2316.37|2315.87|708
1632736500000|2021-09-27 09:55:00|2316.75|2316.25|2317.25|2316.75|2318|2317.5|2316.25|2315.75|630
1632736800000|2021-09-27 10:00:00|2317.12|2316.62|2317.75|2317.25|2318|2317.5|2316.25|2315.75|359
1632737100000|2021-09-27 10:05:00|2317.62|2317.12|2318.37|2317.87|2319.12|2318.62|2317.5|2317|384
1632737400000|2021-09-27 10:10:00|2318.25|2317.75|2319.75|2319.25|2319.75|2319.25|2318|2317.5|271
1632737700000|2021-09-27 10:15:00|2319.62|2319.12|2318.12|2317.62|2320.25|2319.75|2318|2317.5|519
1632738000000|2021-09-27 10:20:00|2318|2317.5|2317|2316.5|2318.5|2318|2316|2315.5|501
1632738300000|2021-09-27 10:25:00|2316.87|2316.37|2316.25|2315.75|2317.75|2317.25|2316.25|2315.75|266
1632738600000|2021-09-27 10:30:00|2316.37|2315.87|2315|2314.5|2316.75|2316.25|2314.5|2314|415
1632738900000|2021-09-27 10:35:00|2314.75|2314.25|2313.75|2313.25|2314.87|2314.37|2313.25|2312.75|336
1632739200000|2021-09-27 10:40:00|2313.87|2313.37|2312.62|2312.12|2315|2314.5|2312.5|2312|938
1632739500000|2021-09-27 10:45:00|2312.75|2312.25|2311.5|2311|2313.5|2313|2311.25|2310.75|468
1632739800000|2021-09-27 10:50:00|2311.37|2310.87|2310.12|2309.62|2312.75|2312.25|2310|2309.5|350
1632740100000|2021-09-27 10:55:00|2310|2309.5|2306.75|2306.25|2310|2309.5|2306.75|2306.25|921
1632740400000|2021-09-27 11:00:00|2306.62|2306.12|2308|2307.5|2308.5|2308|2306.5|2306|741
1632740700000|2021-09-27 11:05:00|2307.87|2307.37|2304|2303.5|2308.25|2307.75|2304|2303.5|815
1632741000000|2021-09-27 11:10:00|2304.12|2303.62|2307.5|2307|2307.75|2307.25|2304.12|2303.62|775
1632741300000|2021-09-27 11:15:00|2307.62|2307.12|2309|2308.5|2309|2308.5|2306.5|2306|448
1632741600000|2021-09-27 11:20:00|2308.87|2308.37|2308.5|2308|2309.75|2309.25|2308.37|2307.87|674
1632741900000|2021-09-27 11:25:00|2308.37|2307.87|2308.62|2308.12|2309|2308.5|2308|2307.5|245
1632742200000|2021-09-27 11:30:00|2308.5|2308|2312.62|2312.12|2312.75|2312.25|2308.5|2308|361
1632742500000|2021-09-27 11:35:00|2312.75|2312.25|2312.25|2311.75|2313|2312.5|2311.37|2310.87|349
1632742800000|2021-09-27 11:40:00|2312.01|2311.51|2310.88|2310.38|2312.01|2311.51|2310.51|2310.01|356
1632743100000|2021-09-27 11:45:00|2310.76|2310.26|2309.76|2309.26|2310.76|2310.26|2309.76|2309.26|302
1632743400000|2021-09-27 11:50:00|2309.88|2309.38|2309.63|2309.13|2310.51|2310.01|2309.63|2309.13|226
1632743700000|2021-09-27 11:55:00|2309.51|2309.01|2308.26|2307.76|2309.63|2309.13|2308.01|2307.51|310
1632744000000|2021-09-27 12:00:00|2308.13|2307.63|2307.63|2307.13|2308.51|2308.01|2307.01|2306.51|341
1632744300000|2021-09-27 12:05:00|2307.76|2307.26|2308.51|2308.01|2308.63|2308.13|2307.51|2307.01|530
1632744600000|2021-09-27 12:10:00|2308.38|2307.88|2306.76|2306.26|2308.51|2308.01|2306.51|2306.01|541
1632744900000|2021-09-27 12:15:00|2306.63|2306.13|2306.38|2305.88|2307.01|2306.51|2305.51|2305.01|283
1632745200000|2021-09-27 12:20:00|2306.26|2305.76|2305.76|2305.26|2307.51|2307.01|2304.76|2304.26|316
1632745500000|2021-09-27 12:25:00|2305.63|2305.13|2305.26|2304.76|2305.63|2305.13|2304.26|2303.76|586
1632745800000|2021-09-27 12:30:00|2305.13|2304.63|2304.51|2304.01|2305.51|2305.01|2303.76|2303.26|434
1632746100000|2021-09-27 12:35:00|2304.26|2303.76|2304.13|2303.63|2305.01|2304.51|2303.76|2303.26|489
1632746400000|2021-09-27 12:40:00|2304.01|2303.51|2305.51|2305.01|2306.01|2305.51|2303.51|2303.01|310
1632746700000|2021-09-27 12:45:00|2305.01|2304.51|2305.76|2305.26|2306.26|2305.76|2304.76|2304.26|413
1632747000000|2021-09-27 12:50:00|2305.63|2305.13|2305.26|2304.76|2306.26|2305.76|2305.01|2304.51|277
1632747300000|2021-09-27 12:55:00|2305.38|2304.88|2303.88|2303.38|2305.51|2305.01|2303.76|2303.26|469
1632747600000|2021-09-27 13:00:00|2303.76|2303.26|2303.01|2302.51|2304.01|2303.51|2302.76|2302.26|260
1632747900000|2021-09-27 13:05:00|2302.88|2302.38|2302.51|2302.01|2303.51|2303.01|2302.26|2301.76|310
1632748200000|2021-09-27 13:10:00|2302.38|2301.88|2304.01|2303.51|2304.01|2303.51|2302.26|2301.76|316
1632748500000|2021-09-27 13:15:00|2303.88|2303.38|2302.38|2301.88|2304.38|2303.88|2302.01|2301.51|280
1632748800000|2021-09-27 13:20:00|2302.26|2301.76|2302.51|2302.01|2303.26|2302.76|2302.01|2301.51|236
1632749100000|2021-09-27 13:25:00|2302.63|2302.13|2302.76|2302.26|2303.01|2302.51|2302.38|2301.88|397
1632749400000|2021-09-27 13:30:00|2302.63|2302.13|2302.76|2302.26|2306.51|2306.01|2302.51|2302.01|2241
1632749700000|2021-09-27 13:35:00|2302.26|2301.76|2301.76|2301.26|2303.01|2302.51|2301.01|2300.51|1034
1632750000000|2021-09-27 13:40:00|2301.88|2301.38|2303.01|2302.51|2303.63|2303.13|2300.76|2300.26|964
1632750300000|2021-09-27 13:45:00|2302.88|2302.38|2305.51|2305.01|2306.38|2305.88|2302.26|2301.76|829
1632750600000|2021-09-27 13:50:00|2305.26|2304.76|2305.13|2304.63|2306.01|2305.51|2304.51|2304.01|696
1632750900000|2021-09-27 13:55:00|2305.26|2304.76|2306.51|2306.01|2306.88|2306.38|2304.01|2303.51|705
1632751200000|2021-09-27 14:00:00|2306.76|2306.26|2305.63|2305.13|2306.76|2306.26|2304.76|2304.26|1033
1632751500000|2021-09-27 14:05:00|2305.76|2305.26|2305.01|2304.51|2306.51|2306.01|2304.01|2303.51|636
1632751800000|2021-09-27 14:10:00|2304.92|2304.42|2304.92|2304.42|2306.29|2305.79|2303.67|2303.17|806
1632752100000|2021-09-27 14:15:00|2305.04|2304.54|2307.42|2306.92|2307.42|2306.92|2305.04|2304.54|751
1632752400000|2021-09-27 14:20:00|2307.54|2307.04|2307.92|2307.42|2309.42|2308.92|2307.42|2306.92|879
1632752700000|2021-09-27 14:25:00|2308.04|2307.54|2308.54|2308.04|2308.67|2308.17|2307.42|2306.92|646
1632753000000|2021-09-27 14:30:00|2308.67|2308.17|2308.42|2307.92|2309.04|2308.54|2307.67|2307.17|674
1632753300000|2021-09-27 14:35:00|2308.67|2308.17|2309.67|2309.17|2309.92|2309.42|2308.04|2307.54|800
1632753600000|2021-09-27 14:40:00|2309.79|2309.29|2309.17|2308.67|2310.17|2309.67|2308.92|2308.42|718
1632753900000|2021-09-27 14:45:00|2309.29|2308.79|2310.92|2310.42|2311.17|2310.67|2309.29|2308.79|694
1632754200000|2021-09-27 14:50:00|2310.67|2310.17|2308.67|2308.17|2310.92|2310.42|2308.54|2308.04|901
1632754500000|2021-09-27 14:55:00|2308.42|2307.92|2307.67|2307.17|2308.92|2308.42|2307.67|2307.17|784
1632754800000|2021-09-27 15:00:00|2307.79|2307.29|2310.17|2309.67|2310.17|2309.67|2307.17|2306.67|839
1632755100000|2021-09-27 15:05:00|2310.04|2309.54|2307.42|2306.92|2310.17|2309.67|2307.42|2306.92|924
1632755400000|2021-09-27 15:10:00|2307.17|2306.67|2305.67|2305.17|2307.42|2306.92|2305.42|2304.92|1668
1632755700000|2021-09-27 15:15:00|2305.79|2305.29|2306.92|2306.42|2307.54|2307.04|2305.79|2305.29|1110
1632756000000|2021-09-27 15:20:00|2306.79|2306.29|2305.39|2303.89|2306.79|2306.29|2304.17|2303.67|2472
1632756300000|2021-09-27 15:25:00|2304.9|2303.4|2303.32|2301.82|2304.9|2303.4|2302.43|2300.93|796
1632756600000|2021-09-27 15:30:00|2303.36|2301.86|2303.88|2302.48|2305.38|2303.98|2303.29|2301.79|136
1632756900000|2021-09-27 15:35:00|2303.75|2302.35|2303.88|2302.48|2304.38|2302.98|2303.5|2302.1|117
1632757200000|2021-09-27 15:40:00|2303.75|2302.35|2302.75|2301.35|2303.88|2302.48|2302.38|2300.98|24
1632757500000|2021-09-27 15:45:00|2302.63|2301.23|2300.63|2299.23|2302.63|2301.23|2299|2297.6|25
1632757800000|2021-09-27 15:50:00|2301.38|2299.98|2302|2300.6|2302|2300.6|2301.38|2299.98|11
1632758100000|2021-09-27 15:55:00|2301.88|2300.48|2299.68|2298.18|2301.88|2300.48|2299.63|2298.18|615
1632758400000|2021-09-27 16:00:00|2299.64|2298.14|2300.22|2298.72|2300.22|2298.72|2298.95|2297.45|0
1632758700000|2021-09-27 16:05:00|2300.26|2298.76|2300.09|2298.59|2300.83|2299.33|2299.83|2298.33|0
1632759000000|2021-09-27 16:10:00|2300.13|2298.63|2300.74|2299.24|2300.88|2299.38|2300.13|2298.63|0
1632759300000|2021-09-27 16:15:00|2300.66|2299.16|2301.82|2300.32|2302.02|2300.52|2300.44|2298.94|0
1632759600000|2021-09-27 16:20:00|2301.64|2300.14|2302.27|2300.77|2302.27|2300.77|2301.38|2299.88|0
1632759900000|2021-09-27 16:25:00|2302.46|2300.96|2302.22|2300.72|2302.61|2301.11|2301.72|2300.22|0
1632760200000|2021-09-27 16:30:00|2302.19|2300.69|2301.32|2299.82|2302.41|2300.91|2301.32|2299.82|0
1632760500000|2021-09-27 16:35:00|2301.28|2299.78|2301.06|2299.56|2301.28|2299.78|2300.53|2299.03|0
1632760800000|2021-09-27 16:40:00|2301.04|2299.54|2301.36|2299.86|2301.4|2299.9|2300.49|2298.99|0
1632761100000|2021-09-27 16:45:00|2301.17|2299.67|2299.34|2297.84|2301.17|2299.67|2299.15|2297.65|0
1632761400000|2021-09-27 16:50:00|2299.3|2297.8|2299.75|2298.25|2300.12|2298.62|2298.92|2297.42|0
1632761700000|2021-09-27 16:55:00|2299.71|2298.21|2300.08|2298.58|2300.35|2298.85|2299.44|2297.94|0
1632762000000|2021-09-27 17:00:00|2300.04|2298.54|2300.95|2299.45|2301.11|2299.61|2299.4|2297.9|0
1632762300000|2021-09-27 17:05:00|2300.99|2299.49|2301.85|2300.35|2302.08|2300.58|2300.99|2299.49|0
1632762600000|2021-09-27 17:10:00|2301.83|2300.33|2301.78|2300.28|2302.12|2300.62|2300.95|2299.45|0
1632762900000|2021-09-27 17:15:00|2301.74|2300.24|2303.15|2301.65|2303.22|2301.72|2301.74|2300.24|0
1632763200000|2021-09-27 17:20:00|2303.11|2301.61|2303.11|2301.61|2303.41|2301.91|2302.62|2301.12|0
1632763500000|2021-09-27 17:25:00|2303.15|2301.65|2303.11|2301.61|2303.15|2301.65|2302.58|2301.08|0
1632763800000|2021-09-27 17:30:00|2303.01|2301.51|2302.5|2301|2303.01|2301.51|2302.24|2300.74|0
1632764100000|2021-09-27 17:35:00|2302.52|2301.02|2302.69|2301.19|2303.11|2301.61|2301.86|2300.36|0
1632764400000|2021-09-27 17:40:00|2302.6|2301.1|2302.35|2300.85|2303.03|2301.53|2302.35|2300.85|0
1632764700000|2021-09-27 17:45:00|2302.39|2300.89|2303.74|2302.24|2303.74|2302.24|2302.09|2300.59|0
1632765000000|2021-09-27 17:50:00|2303.7|2302.2|2304.26|2302.76|2304.28|2302.78|2303.17|2301.67|0
1632765300000|2021-09-27 17:55:00|2304.08|2302.58|2304.55|2303.05|2304.64|2303.14|2304.04|2302.54|0
1632765600000|2021-09-27 18:00:00|2304.59|2303.09|2304.36|2302.86|2305.01|2303.51|2304.14|2302.64|0
1632765900000|2021-09-27 18:05:00|2304.4|2302.9|2304.7|2303.2|2304.78|2303.28|2304.21|2302.71|0
1632766200000|2021-09-27 18:10:00|2304.74|2303.24|2304.88|2303.38|2304.88|2303.38|2303.61|2302.11|0
1632766500000|2021-09-27 18:15:00|2304.92|2303.42|2305.31|2303.81|2305.31|2303.81|2304.56|2303.06|0
1632766800000|2021-09-27 18:20:00|2305.27|2303.77|2304.74|2303.24|2305.31|2303.81|2304.37|2302.87|0
1632767100000|2021-09-27 18:25:00|2304.65|2303.15|2305.24|2303.74|2305.24|2303.74|2304.29|2302.79|0
1632767400000|2021-09-27 18:30:00|2305.2|2303.7|2304.73|2303.23|2305.46|2303.96|2304.23|2302.73|0
1632767700000|2021-09-27 18:35:00|2304.69|2303.19|2304.09|2302.59|2304.71|2303.21|2303.79|2302.29|0
1632768000000|2021-09-27 18:40:00|2304.13|2302.63|2304.58|2303.08|2304.81|2303.31|2304.09|2302.59|0
1632768300000|2021-09-27 18:45:00|2304.62|2303.12|2303.72|2302.22|2304.96|2303.46|2303.72|2302.22|0
1632768600000|2021-09-27 18:50:00|2303.68|2302.18|2303.96|2302.46|2304.02|2302.52|2303.46|2301.96|0
1632768900000|2021-09-27 18:55:00|2304|2302.5|2303.7|2302.2|2304.61|2303.11|2303.31|2301.81|0
1632769200000|2021-09-27 19:00:00|2303.66|2302.16|2303.14|2301.64|2304.12|2302.62|2302.99|2301.49|0
1632769500000|2021-09-27 19:05:00|2303.1|2301.6|2304.14|2302.64|2304.14|2302.64|2302.88|2301.38|0
1632769800000|2021-09-27 19:10:00|2304.1|2302.6|2305.18|2303.68|2305.35|2303.85|2304.1|2302.6|0
1632770100000|2021-09-27 19:15:00|2305.16|2303.66|2304.88|2303.38|2305.2|2303.7|2304.52|2303.02|0
1632770400000|2021-09-27 19:20:00|2304.9|2303.4|2304.57|2303.07|2305.4|2303.9|2304.53|2303.03|0
1632770700000|2021-09-27 19:25:00|2304.55|2303.05|2303.8|2302.3|2304.59|2303.09|2303.76|2302.26|0
1632771000000|2021-09-27 19:30:00|2303.84|2302.34|2303.91|2302.41|2304.52|2303.02|2303.67|2302.17|0
1632771300000|2021-09-27 19:35:00|2303.87|2302.37|2304.17|2302.67|2304.59|2303.09|2303.65|2302.15|0
1632771600000|2021-09-27 19:40:00|2304.21|2302.71|2304.47|2302.97|2304.55|2303.05|2303.53|2302.03|0
1632771900000|2021-09-27 19:45:00|2304.43|2302.93|2302.75|2301.25|2304.51|2303.01|2302.71|2301.21|0
1632772200000|2021-09-27 19:50:00|2302.71|2301.21|2300.79|2299.29|2303.02|2301.52|2300.53|2299.03|0
1632772500000|2021-09-27 19:55:00|2300.83|2299.33|2302.82|2301.32|2302.84|2301.34|2300.41|2298.91|0
1632772800000|2021-09-27 20:00:00|2302.8|2301.3|2301.34|2299.84|2302.8|2301.3|2300.53|2299.03|0
1632773100000|2021-09-27 20:05:00|2301.32|2299.82|2301.76|2300.26|2301.89|2300.39|2300.76|2299.26|0
1632773400000|2021-09-27 20:10:00|2301.78|2300.28|2302.19|2300.69|2302.47|2300.97|2301.53|2300.03|0
1632773700000|2021-09-27 20:15:00|2302.12|2300.62|2301.18|2299.68|2302.12|2300.62|2301.18|2299.68|0
1632774000000|2021-09-27 20:20:00|2301.16|2299.66|2300.95|2299.45|2301.31|2299.81|2300.95|2299.45|0
1632774300000|2021-09-27 20:25:00|2300.96|2299.46|2301.31|2299.81|2301.4|2299.9|2300.95|2299.45|0
1632774600000|2021-09-27 20:30:00|2301.3|2299.8|2301.53|2300.03|2301.53|2300.03|2301.18|2299.68|0
1632774900000|2021-09-27 20:35:00|2301.58|2300.08|2301.45|2299.95|2301.68|2300.18|2301.45|2299.95|0
1632775200000|2021-09-27 20:40:00|2301.43|2299.93|2301.36|2299.86|2301.43|2299.93|2300.87|2299.37|0
1632775500000|2021-09-27 20:45:00|2301.34|2299.84|2301.45|2299.95|2301.58|2300.08|2300.87|2299.37|0
1632775800000|2021-09-27 20:50:00|2301.43|2299.93|2300.87|2299.37|2301.43|2299.93|2300.65|2299.15|0
1632776100000|2021-09-27 20:55:00|2300.91|2299.41|2300.94|2299.44|2301.58|2300.08|2300.73|2299.23|0
1632776400000|2021-09-27 21:00:00|2300.97|2299.47|2301.09|2299.59|2301.09|2299.59|2300.9|2299.4|0
1632776700000|2021-09-27 21:05:00|2301.16|2299.66|2300.9|2299.4|2301.2|2299.7|2300.9|2299.4|0
1632777000000|2021-09-27 21:10:00|2300.94|2299.44|2300.64|2299.14|2300.97|2299.47|2300.64|2299.14|0
1632777300000|2021-09-27 21:15:00|2300.75|2299.25|2300.87|2299.37|2300.87|2299.37|2300.68|2299.18|0
1632777600000|2021-09-27 21:20:00|2300.95|2299.45|2300.99|2299.49|2301.02|2299.52|2300.91|2299.41|0
1632777900000|2021-09-27 21:25:00|2300.95|2299.45|2300.91|2299.41|2301.02|2299.52|2300.91|2299.41|0
1632778200000|2021-09-27 21:30:00|2300.87|2299.37|2300.86|2299.36|2300.91|2299.41|2300.84|2299.34|0
1632778500000|2021-09-27 21:35:00|2300.82|2299.32|2300.67|2299.17|2300.89|2299.39|2300.67|2299.17|0
1632778800000|2021-09-27 21:40:00|2300.63|2299.13|2300.78|2299.28|2300.78|2299.28|2300.63|2299.13|0
1632779400000|2021-09-27 21:50:00|2300.82|2299.32|2300.89|2299.39|2300.89|2299.39|2300.82|2299.32|0
1632779700000|2021-09-27 21:55:00|2300.82|2299.32|2300.89|2299.39|2300.89|2299.39|2300.82|2299.32|0
1632780000000|2021-09-27 22:00:00|2300.93|2299.43|2301.48|2299.98|2302.06|2300.56|2300.93|2299.43|0
1632780300000|2021-09-27 22:05:00|2301.5|2300|2301.38|2299.88|2301.61|2300.11|2301.02|2299.52|0
1632780600000|2021-09-27 22:10:00|2301.4|2299.9|2301.6|2300.1|2302.05|2300.55|2301.4|2299.9|0
1632780900000|2021-09-27 22:15:00|2301.61|2300.11|2301.83|2300.33|2301.96|2300.46|2301.6|2300.1|0
1632781200000|2021-09-27 22:20:00|2301.85|2300.35|2301.47|2299.97|2301.96|2300.46|2301.25|2299.75|0
1632781500000|2021-09-27 22:25:00|2301.48|2299.98|2301.47|2299.97|2301.6|2300.1|2301.25|2299.75|0
1632781800000|2021-09-27 22:30:00|2301.49|2299.99|2301.47|2299.97|2301.83|2300.33|2301.25|2299.75|0
1632782100000|2021-09-27 22:35:00|2301.49|2299.99|2301.7|2300.2|2302.28|2300.78|2301.49|2299.99|0
1632782400000|2021-09-27 22:40:00|2301.68|2300.18|2301.02|2299.52|2301.68|2300.18|2300.98|2299.48|0
1632782700000|2021-09-27 22:45:00|2301|2299.5|2299.64|2298.14|2301|2299.5|2299.28|2297.78|0
1632783000000|2021-09-27 22:50:00|2299.63|2298.13|2299.54|2298.04|2299.64|2298.14|2299.28|2297.78|0
1632783300000|2021-09-27 22:55:00|2299.56|2298.06|2299.19|2297.69|2299.77|2298.27|2299.19|2297.69|0
1632783600000|2021-09-27 23:00:00|2299.21|2297.71|2299.86|2298.36|2300.09|2298.59|2299.21|2297.71|0
1632783900000|2021-09-27 23:05:00|2299.88|2298.38|2300.49|2298.99|2300.57|2299.07|2299.28|2297.78|0
1632784200000|2021-09-27 23:10:00|2300.48|2298.98|2300.83|2299.33|2301.28|2299.78|2300.44|2298.94|0
1632784500000|2021-09-27 23:15:00|2300.84|2299.34|2300.83|2299.33|2300.93|2299.43|2300.7|2299.2|0
1632784800000|2021-09-27 23:20:00|2300.82|2299.32|2300.7|2299.2|2300.93|2299.43|2300.7|2299.2|0
1632785100000|2021-09-27 23:25:00|2300.68|2299.18|2300.61|2299.11|2300.93|2299.43|2300.25|2298.75|0
1632785400000|2021-09-27 23:30:00|2300.59|2299.09|2301.42|2299.92|2301.64|2300.14|2300.48|2298.98|0
1632785700000|2021-09-27 23:35:00|2301.46|2299.96|2301.73|2300.23|2301.73|2300.23|2301.46|2299.96|0
1632786000000|2021-09-27 23:40:00|2301.75|2300.25|2302.67|2301.17|2302.89|2301.39|2301.75|2300.25|0
1632786300000|2021-09-27 23:45:00|2302.65|2301.15|2301.73|2300.23|2302.65|2301.15|2301.73|2300.23|0
1632786600000|2021-09-27 23:50:00|2301.71|2300.21|2302.45|2300.95|2302.45|2300.95|2301.51|2300.01|0
1632786900000|2021-09-27 23:55:00|2302.46|2300.96|2301.42|2299.92|2302.67|2301.17|2301.24|2299.74|0
1632787200000|2021-09-28 00:00:00|2301.43|2299.93|2300.83|2299.33|2301.64|2300.14|2300.35|2298.85|0
1632787500000|2021-09-28 00:05:00|2300.82|2299.32|2301.51|2300.01|2301.64|2300.14|2300.03|2298.53|0
1632787800000|2021-09-28 00:10:00|2301.49|2299.99|2301.15|2299.65|2302.22|2300.72|2301.06|2299.56|0
1632788100000|2021-09-28 00:15:00|2301.17|2299.67|2301.01|2299.51|2302.5|2301|2300.67|2299.17|0
1632788400000|2021-09-28 00:20:00|2301.02|2299.52|2299|2297.5|2301.02|2299.52|2299|2297.5|0
1632788700000|2021-09-28 00:25:00|2298.96|2297.46|2298.92|2297.42|2299.36|2297.86|2298.4|2296.9|0
1632789000000|2021-09-28 00:30:00|2298.95|2297.45|2298.09|2296.59|2299.35|2297.85|2297.5|2296|0
1632789300000|2021-09-28 00:35:00|2298.1|2296.6|2297.66|2296.16|2298.35|2296.85|2297.37|2295.87|0
1632789600000|2021-09-28 00:40:00|2297.62|2296.12|2297.87|2296.37|2297.89|2296.39|2296.96|2295.46|0
1632789900000|2021-09-28 00:45:00|2297.86|2296.36|2298.02|2296.52|2298.02|2296.52|2297.46|2295.96|0
1632790200000|2021-09-28 00:50:00|2298.03|2296.53|2297.91|2296.41|2298.13|2296.63|2297.46|2295.96|0
1632790500000|2021-09-28 00:55:00|2297.93|2296.43|2298.73|2297.23|2298.73|2297.23|2297.9|2296.4|0
1632790800000|2021-09-28 01:00:00|2298.76|2297.26|2298.21|2296.71|2298.89|2297.39|2297.81|2296.31|0
1632791100000|2021-09-28 01:05:00|2298.19|2296.69|2297.79|2296.29|2298.46|2296.96|2297.79|2296.29|0
1632791400000|2021-09-28 01:10:00|2297.8|2296.3|2297.21|2295.71|2297.8|2296.3|2297.21|2295.71|0
1632791700000|2021-09-28 01:15:00|2297.18|2295.68|2297.12|2295.62|2297.55|2296.05|2296.74|2295.24|0
1632792000000|2021-09-28 01:20:00|2297.16|2295.66|2296.39|2294.89|2297.34|2295.84|2296.39|2294.89|0
1632792300000|2021-09-28 01:25:00|2296.38|2294.88|2297.43|2295.93|2297.54|2296.04|2296.05|2294.55|0
1632792600000|2021-09-28 01:30:00|2297.47|2295.97|2297.32|2295.82|2298.24|2296.74|2296.88|2295.38|0
1632792900000|2021-09-28 01:35:00|2297.33|2295.83|2298.5|2297|2298.71|2297.21|2297.31|2295.81|0
1632793200000|2021-09-28 01:40:00|2298.49|2296.99|2298.25|2296.75|2298.89|2297.39|2297.79|2296.29|0
1632793500000|2021-09-28 01:45:00|2298.26|2296.76|2299.08|2297.58|2299.44|2297.94|2298.25|2296.75|0
1632793800000|2021-09-28 01:50:00|2299.12|2297.62|2300.7|2299.2|2300.82|2299.32|2299.12|2297.62|0
1632794100000|2021-09-28 01:55:00|2300.74|2299.24|2301.27|2299.77|2301.27|2299.77|2300.13|2298.63|0
1632794400000|2021-09-28 02:00:00|2301.29|2299.79|2301.6|2300.1|2301.75|2300.25|2301.27|2299.77|0
1632794700000|2021-09-28 02:05:00|2301.64|2300.14|2302.53|2301.03|2302.9|2301.4|2301.48|2299.98|0
1632795000000|2021-09-28 02:10:00|2302.54|2301.04|2302.33|2300.83|2302.91|2301.41|2302.07|2300.57|0
1632795300000|2021-09-28 02:15:00|2302.37|2300.87|2302.41|2300.91|2302.63|2301.13|2301.98|2300.48|0
1632795600000|2021-09-28 02:20:00|2302.42|2300.92|2302.65|2301.15|2303.09|2301.59|2302.39|2300.89|0
1632795900000|2021-09-28 02:25:00|2302.66|2301.16|2303.85|2302.35|2304.01|2302.51|2302.66|2301.16|0
1632796200000|2021-09-28 02:30:00|2303.86|2302.36|2303.58|2302.08|2303.97|2302.47|2303.29|2301.79|0
1632796500000|2021-09-28 02:35:00|2303.59|2302.09|2303.56|2302.06|2303.8|2302.3|2303.1|2301.6|0
1632796800000|2021-09-28 02:40:00|2303.58|2302.08|2304.29|2302.79|2304.29|2302.79|2302.89|2301.39|0
1632797100000|2021-09-28 02:45:00|2304.26|2302.76|2304.28|2302.78|2304.29|2302.79|2303.49|2301.99|0
1632797400000|2021-09-28 02:50:00|2304.29|2302.79|2304.62|2303.12|2304.74|2303.24|2304.29|2302.79|0
1632797700000|2021-09-28 02:55:00|2304.66|2303.16|2304.5|2303|2304.94|2303.44|2304.25|2302.75|0
1632798000000|2021-09-28 03:00:00|2304.54|2303.04|2304.8|2303.3|2305.25|2303.75|2304.4|2302.9|0
1632798300000|2021-09-28 03:05:00|2304.84|2303.34|2304.58|2303.08|2305.11|2303.61|2304.35|2302.85|0
1632798600000|2021-09-28 03:10:00|2304.65|2303.15|2304.79|2303.29|2304.99|2303.49|2304.33|2302.83|0
1632798900000|2021-09-28 03:15:00|2304.8|2303.3|2304.75|2303.25|2305.25|2303.75|2304.6|2303.1|0
1632799200000|2021-09-28 03:20:00|2304.76|2303.26|2304.29|2302.79|2304.97|2303.47|2304.27|2302.77|0
1632799500000|2021-09-28 03:25:00|2304.32|2302.82|2304.69|2303.19|2304.69|2303.19|2304.23|2302.73|0
1632799800000|2021-09-28 03:30:00|2304.67|2303.17|2304.61|2303.11|2304.84|2303.34|2304.38|2302.88|0
1632800100000|2021-09-28 03:35:00|2304.62|2303.12|2303.23|2301.73|2304.62|2303.12|2303|2301.5|0
1632800400000|2021-09-28 03:40:00|2303.22|2301.72|2303.48|2301.98|2303.48|2301.98|2302.81|2301.31|0
1632800700000|2021-09-28 03:45:00|2303.46|2301.96|2303.27|2301.77|2303.71|2302.21|2303.27|2301.77|0
1632801000000|2021-09-28 03:50:00|2303.28|2301.78|2301.93|2300.43|2303.5|2302|2301.91|2300.41|0
1632801300000|2021-09-28 03:55:00|2301.91|2300.41|2301.83|2300.33|2302.15|2300.65|2301.6|2300.1|0
1632801600000|2021-09-28 04:00:00|2301.84|2300.34|2302.04|2300.54|2302.3|2300.8|2301.81|2300.31|0
1632801900000|2021-09-28 04:05:00|2302.06|2300.56|2301.82|2300.32|2302.52|2301.02|2301.82|2300.32|0
1632802200000|2021-09-28 04:10:00|2301.83|2300.33|2302.74|2301.24|2302.95|2301.45|2301.35|2299.85|0
1632802500000|2021-09-28 04:15:00|2302.73|2301.23|2303.46|2301.96|2303.46|2301.96|2302.72|2301.22|0
1632802800000|2021-09-28 04:20:00|2303.44|2301.94|2303.27|2301.77|2303.46|2301.96|2303.02|2301.52|0
1632803100000|2021-09-28 04:25:00|2303.29|2301.79|2303.48|2301.98|2303.57|2302.07|2303.06|2301.56|0
1632803400000|2021-09-28 04:30:00|2303.45|2301.95|2302.34|2300.84|2303.49|2301.99|2301.96|2300.46|0
1632803700000|2021-09-28 04:35:00|2302.31|2300.81|2303.31|2301.81|2303.31|2301.81|2302.12|2300.62|0
1632804000000|2021-09-28 04:40:00|2303.32|2301.82|2303.77|2302.27|2303.8|2302.3|2303.32|2301.82|0
1632804300000|2021-09-28 04:45:00|2303.76|2302.26|2304.02|2302.52|2304.24|2302.74|2303.53|2302.03|0
1632804600000|2021-09-28 04:50:00|2304.01|2302.51|2304.21|2302.71|2304.24|2302.74|2303.85|2302.35|0
1632804900000|2021-09-28 04:55:00|2304.22|2302.72|2304.45|2302.95|2304.67|2303.17|2303.97|2302.47|0
1632805200000|2021-09-28 05:00:00|2304.48|2302.98|2303.66|2302.16|2305|2303.5|2303.42|2301.92|0
1632805500000|2021-09-28 05:05:00|2303.59|2302.09|2304.3|2302.8|2304.42|2302.92|2303.45|2301.95|0
1632805800000|2021-09-28 05:10:00|2304.31|2302.81|2304.43|2302.93|2304.54|2303.04|2303.63|2302.13|0
1632806100000|2021-09-28 05:15:00|2304.4|2302.9|2304.4|2302.9|2304.97|2303.47|2304.02|2302.52|0
1632806400000|2021-09-28 05:20:00|2304.44|2302.94|2304.24|2302.74|2304.6|2303.1|2304|2302.5|0
1632806700000|2021-09-28 05:25:00|2304.27|2302.77|2304.06|2302.56|2304.36|2302.86|2303.68|2302.18|0
1632807000000|2021-09-28 05:30:00|2304.15|2302.65|2305.03|2303.53|2305.03|2303.53|2302.99|2301.49|0
1632807300000|2021-09-28 05:35:00|2305.01|2303.51|2304.98|2303.48|2305.01|2303.51|2304.54|2303.04|0
1632807600000|2021-09-28 05:40:00|2304.97|2303.47|2304.57|2303.07|2305.46|2303.96|2304.11|2302.61|0
1632807900000|2021-09-28 05:45:00|2304.53|2303.03|2305.91|2304.41|2306.14|2304.64|2304.46|2302.96|0
1632808200000|2021-09-28 05:50:00|2305.93|2304.43|2306.14|2304.64|2306.62|2305.12|2305.57|2304.07|0
1632808500000|2021-09-28 05:55:00|2306.15|2304.65|2306.62|2305.12|2306.95|2305.45|2305.77|2304.27|0
1632808800000|2021-09-28 06:00:00|2306.59|2305.09|2307.08|2305.58|2307.97|2306.47|2305.42|2303.92|0
1632809100000|2021-09-28 06:05:00|2307.07|2305.57|2305.61|2304.11|2307.29|2305.79|2305.38|2303.88|0
1632809400000|2021-09-28 06:10:00|2305.59|2304.09|2305.27|2303.77|2306.21|2304.71|2304.83|2303.33|0
1632809700000|2021-09-28 06:15:00|2305.25|2303.75|2305.43|2303.93|2306.16|2304.66|2304.77|2303.27|0
1632810000000|2021-09-28 06:20:00|2305.46|2303.96|2302.25|2300.75|2305.7|2304.2|2302.22|2300.72|0
1632810300000|2021-09-28 06:25:00|2302.22|2300.72|2301.35|2299.85|2302.64|2301.14|2301.13|2299.63|0
1632810600000|2021-09-28 06:30:00|2301.33|2299.83|2299.38|2297.98|2302.13|2300.73|2299.38|2297.98|29
1632810900000|2021-09-28 06:35:00|2299.75|2298.35|2298.38|2296.98|2300.5|2299.1|2297.75|2296.35|59
1632811200000|2021-09-28 06:40:00|2298.25|2296.85|2298.38|2296.98|2298.5|2297.1|2298.13|2296.73|9
1632811500000|2021-09-28 06:45:00|2298.25|2296.85|2300.25|2298.85|2301|2299.6|2298.25|2296.85|14
1632811800000|2021-09-28 06:50:00|2300.13|2298.73|2299.63|2298.23|2300.13|2298.73|2298.88|2297.48|24
1632812100000|2021-09-28 06:55:00|2299.64|2298.14|2296.54|2295.04|2299.7|2298.2|2296.08|2294.58|0
1632812400000|2021-09-28 07:00:00|2296.7|2295.2|2297.05|2296.55|2300.18|2299.68|2295.05|2294.55|3253
1632812700000|2021-09-28 07:05:00|2296.93|2296.43|2298.05|2297.55|2300.18|2299.68|2295.3|2294.8|2273
1632813000000|2021-09-28 07:10:00|2298.18|2297.68|2292.55|2292.05|2298.3|2297.8|2292.43|2291.93|1416
1632813300000|2021-09-28 07:15:00|2292.43|2291.93|2288.43|2287.93|2292.43|2291.93|2288.3|2287.8|1565
1632813600000|2021-09-28 07:20:00|2288.18|2287.68|2287.93|2287.43|2288.93|2288.43|2286.55|2286.05|1770
1632813900000|2021-09-28 07:25:00|2287.8|2287.3|2283.43|2282.93|2287.8|2287.3|2282.68|2282.18|1991
1632814200000|2021-09-28 07:30:00|2283.55|2283.05|2284.43|2283.93|2284.43|2283.93|2281.18|2280.68|2018
1632814500000|2021-09-28 07:35:00|2284.18|2283.68|2286.43|2285.93|2286.43|2285.93|2282.8|2282.3|2686
1632814800000|2021-09-28 07:40:00|2286.6|2286.1|2284.22|2283.72|2286.85|2286.35|2283.35|2282.85|1518
1632815100000|2021-09-28 07:45:00|2284.1|2283.6|2283.22|2282.72|2285.1|2284.6|2282.6|2282.1|1018
1632815400000|2021-09-28 07:50:00|2283.1|2282.6|2286.1|2285.6|2286.35|2285.85|2282.85|2282.35|1054
1632815700000|2021-09-28 07:55:00|2285.85|2285.35|2286.72|2286.22|2287.1|2286.6|2283.72|2283.22|1110
1632816000000|2021-09-28 08:00:00|2286.85|2286.35|2285.1|2284.6|2286.85|2286.35|2284.22|2283.72|1017
1632816300000|2021-09-28 08:05:00|2284.97|2284.47|2280.6|2280.1|2285.6|2285.1|2280.35|2279.85|1227
1632816600000|2021-09-28 08:10:00|2280.47|2279.97|2280.1|2279.6|2280.6|2280.1|2276.6|2276.1|1546
1632816900000|2021-09-28 08:15:00|2279.97|2279.47|2281.1|2280.6|2282.1|2281.6|2278.35|2277.85|1372
1632817200000|2021-09-28 08:20:00|2281.35|2280.85|2280.6|2280.1|2282.85|2282.35|2279.47|2278.97|1126
1632817500000|2021-09-28 08:25:00|2280.72|2280.22|2281.47|2280.97|2282.85|2282.35|2280.22|2279.72|998
1632817800000|2021-09-28 08:30:00|2281.6|2281.1|2285.6|2285.1|2286.6|2286.1|2281.6|2281.1|1574
1632818100000|2021-09-28 08:35:00|2285.72|2285.22|2286.97|2286.47|2287.1|2286.6|2283.85|2283.35|820
1632818400000|2021-09-28 08:40:00|2286.85|2286.35|2285.1|2284.6|2287.22|2286.72|2284.85|2284.35|1172
1632818700000|2021-09-28 08:45:00|2284.97|2284.47|2291.1|2290.6|2291.22|2290.72|2284.85|2284.35|1171
1632819000000|2021-09-28 08:50:00|2291.22|2290.72|2290.1|2289.6|2291.85|2291.35|2289.97|2289.47|751
1632819300000|2021-09-28 08:55:00|2290.22|2289.72|2289.85|2289.35|2291.97|2291.47|2288.6|2288.1|733
1632819600000|2021-09-28 09:00:00|2290.1|2289.6|2288.85|2288.35|2290.35|2289.85|2287.72|2287.22|900
1632819900000|2021-09-28 09:05:00|2288.6|2288.1|2289.6|2289.1|2289.6|2289.1|2286.35|2285.85|839
1632820200000|2021-09-28 09:10:00|2289.47|2288.97|2288.35|2287.85|2289.72|2289.22|2287.35|2286.85|775
1632820500000|2021-09-28 09:15:00|2288.47|2287.97|2286.35|2285.85|2289.6|2289.1|2285.22|2284.72|697
1632820800000|2021-09-28 09:20:00|2286.6|2286.1|2286.1|2285.6|2287.35|2286.85|2285.47|2284.97|450
1632821100000|2021-09-28 09:25:00|2285.97|2285.47|2286.35|2285.85|2287.1|2286.6|2284.85|2284.35|599
1632821400000|2021-09-28 09:30:00|2286.22|2285.72|2284.47|2283.97|2286.35|2285.85|2283.97|2283.47|697
1632821700000|2021-09-28 09:35:00|2284.6|2284.1|2285.85|2285.35|2286.85|2286.35|2284.6|2284.1|458
1632822000000|2021-09-28 09:40:00|2285.72|2285.22|2285.85|2285.35|2287.6|2287.1|2284.97|2284.47|513
1632822300000|2021-09-28 09:45:00|2285.72|2285.22|2283.47|2282.97|2285.85|2285.35|2283.1|2282.6|497
1632822600000|2021-09-28 09:50:00|2283.6|2283.1|2279.47|2278.97|2284.1|2283.6|2279.35|2278.85|873
1632822900000|2021-09-28 09:55:00|2279.6|2279.1|2279.1|2278.6|2279.85|2279.35|2277.85|2277.35|924
1632823200000|2021-09-28 10:00:00|2278.85|2278.35|2277.35|2276.85|2279.1|2278.6|2277.35|2276.85|1075
1632823500000|2021-09-28 10:05:00|2277.22|2276.72|2276.6|2276.1|2277.35|2276.85|2275.35|2274.85|644
1632823800000|2021-09-28 10:10:00|2276.47|2275.97|2276.35|2275.85|2276.6|2276.1|2275.35|2274.85|690
1632824100000|2021-09-28 10:15:00|2276.47|2275.97|2276.1|2275.6|2277.1|2276.6|2274.85|2274.35|946
1632824400000|2021-09-28 10:20:00|2276.22|2275.72|2277.35|2276.85|2277.35|2276.85|2275.97|2275.47|1017
1632824700000|2021-09-28 10:25:00|2277.22|2276.72|2277.6|2277.1|2278.1|2277.6|2276.1|2275.6|632
1632825000000|2021-09-28 10:30:00|2277.72|2277.22|2279.35|2278.85|2280.1|2279.6|2276.97|2276.47|676
1632825300000|2021-09-28 10:35:00|2279.22|2278.72|2279.35|2278.85|2280.35|2279.85|2279.1|2278.6|411
1632825600000|2021-09-28 10:40:00|2279.22|2278.72|2278.6|2278.1|2280.6|2280.1|2277.97|2277.47|391
1632825900000|2021-09-28 10:45:00|2278.47|2277.97|2282.85|2282.35|2282.85|2282.35|2278.35|2277.85|593
1632826200000|2021-09-28 10:50:00|2282.97|2282.47|2280.6|2280.1|2283.1|2282.6|2280.22|2279.72|674
1632826500000|2021-09-28 10:55:00|2280.85|2280.35|2281.72|2281.22|2282.85|2282.35|2280.35|2279.85|654
1632826800000|2021-09-28 11:00:00|2281.6|2281.1|2283.85|2283.35|2284.85|2284.35|2281.6|2281.1|1357
1632827100000|2021-09-28 11:05:00|2283.72|2283.22|2280.6|2280.1|2283.72|2283.22|2280.35|2279.85|777
1632827400000|2021-09-28 11:10:00|2280.72|2280.22|2280.1|2279.6|2280.85|2280.35|2278.85|2278.35|586
1632827700000|2021-09-28 11:15:00|2279.85|2279.35|2282.1|2281.6|2282.22|2281.72|2279.22|2278.72|615
1632828000000|2021-09-28 11:20:00|2281.85|2281.35|2282.85|2282.35|2282.97|2282.47|2280.1|2279.6|898
1632828300000|2021-09-28 11:25:00|2282.72|2282.22|2283.35|2282.85|2284.22|2283.72|2282.1|2281.6|612
1632828600000|2021-09-28 11:30:00|2283.22|2282.72|2281.1|2280.6|2286.1|2285.6|2280.85|2280.35|2894
1632828900000|2021-09-28 11:35:00|2281.35|2280.85|2281.72|2281.22|2282.35|2281.85|2279.47|2278.97|2695
1632829200000|2021-09-28 11:40:00|2281.89|2281.39|2283.27|2282.77|2283.52|2283.02|2281.77|2281.27|725
1632829500000|2021-09-28 11:45:00|2283.14|2282.64|2283.02|2282.52|2284.77|2284.27|2282.52|2282.02|562
1632829800000|2021-09-28 11:50:00|2283.14|2282.64|2281.27|2280.77|2283.52|2283.02|2281.27|2280.77|852
1632830100000|2021-09-28 11:55:00|2281.39|2280.89|2281.52|2281.02|2283.02|2282.52|2280.77|2280.27|752
1632830400000|2021-09-28 12:00:00|2281.39|2280.89|2280.64|2280.14|2281.52|2281.02|2279.77|2279.27|1216
1632830700000|2021-09-28 12:05:00|2280.77|2280.27|2280.64|2280.14|2282.02|2281.52|2279.52|2279.02|1034
1632831000000|2021-09-28 12:10:00|2280.52|2280.02|2281.39|2280.89|2282.52|2282.02|2280.27|2279.77|979
1632831300000|2021-09-28 12:15:00|2281.27|2280.77|2281.02|2280.52|2282.02|2281.52|2280.52|2280.02|495
1632831600000|2021-09-28 12:20:00|2281.27|2280.77|2280.02|2279.52|2281.77|2281.27|2279.89|2279.39|625
1632831900000|2021-09-28 12:25:00|2279.89|2279.39|2279.14|2278.64|2280.27|2279.77|2279.02|2278.52|457
1632832200000|2021-09-28 12:30:00|2279.02|2278.52|2276.77|2276.27|2279.52|2279.02|2276.77|2276.27|1092
1632832500000|2021-09-28 12:35:00|2276.64|2276.14|2275.39|2274.89|2277.02|2276.52|2275.14|2274.64|562
1632832800000|2021-09-28 12:40:00|2275.27|2274.77|2272.14|2271.64|2275.27|2274.77|2272.02|2271.52|1219
1632833100000|2021-09-28 12:45:00|2272.02|2271.52|2269.14|2268.64|2272.27|2271.77|2268.77|2268.27|1456
1632833400000|2021-09-28 12:50:00|2269.02|2268.52|2271.27|2270.77|2271.27|2270.77|2268.02|2267.52|993
1632833700000|2021-09-28 12:55:00|2271.14|2270.64|2272.52|2272.02|2272.77|2272.27|2270.02|2269.52|771
1632834000000|2021-09-28 13:00:00|2272.27|2271.77|2273.02|2272.52|2273.64|2273.14|2271.64|2271.14|878
1632834300000|2021-09-28 13:05:00|2272.77|2272.27|2273.52|2273.02|2274.02|2273.52|2272.27|2271.77|895
1632834600000|2021-09-28 13:10:00|2273.39|2272.89|2274.52|2274.02|2275.02|2274.52|2272.27|2271.77|1106
1632834900000|2021-09-28 13:15:00|2274.64|2274.14|2276.02|2275.52|2276.77|2276.27|2274.27|2273.77|937
1632835200000|2021-09-28 13:20:00|2275.89|2275.39|2273.77|2273.27|2276.77|2276.27|2273.52|2273.02|1160
1632835500000|2021-09-28 13:25:00|2273.64|2273.14|2273.02|2272.52|2273.77|2273.27|2271.77|2271.27|919
1632835800000|2021-09-28 13:30:00|2272.77|2272.27|2272.27|2271.77|2276.27|2275.77|2271.27|2270.77|2541
1632836100000|2021-09-28 13:35:00|2272.52|2272.02|2272.77|2272.27|2275.27|2274.77|2271.52|2271.02|1522
1632836400000|2021-09-28 13:40:00|2272.64|2272.14|2269.52|2269.02|2273.02|2272.52|2269.52|2269.02|1364
1632836700000|2021-09-28 13:45:00|2269.39|2268.89|2266.27|2265.77|2269.52|2269.02|2264.77|2264.27|2669
1632837000000|2021-09-28 13:50:00|2266.02|2265.52|2265.77|2265.27|2266.77|2266.27|2262.77|2262.27|2233
1632837300000|2021-09-28 13:55:00|2265.89|2265.39|2269.14|2268.64|2269.14|2268.64|2263.77|2263.27|1376
1632837600000|2021-09-28 14:00:00|2269.02|2268.52|2264.77|2264.27|2269.02|2268.52|2263.02|2262.52|1935
1632837900000|2021-09-28 14:05:00|2265.02|2264.52|2261.77|2261.27|2265.27|2264.77|2261.39|2260.89|1306
1632838200000|2021-09-28 14:10:00|2262.02|2261.52|2260.89|2260.39|2263.02|2262.52|2260.89|2260.39|1234
1632838500000|2021-09-28 14:15:00|2260.52|2260.02|2257.52|2257.02|2261.02|2260.52|2257.02|2256.52|2256
1632838800000|2021-09-28 14:20:00|2257.77|2257.27|2256.77|2256.27|2257.77|2257.27|2254.77|2254.27|2167
1632839100000|2021-09-28 14:25:00|2256.64|2256.14|2256.52|2256.02|2257.27|2256.77|2253.52|2253.02|2626
1632839400000|2021-09-28 14:30:00|2256.39|2255.89|2259.77|2259.27|2259.77|2259.27|2254.77|2254.27|2439
1632839700000|2021-09-28 14:35:00|2259.64|2259.14|2261.52|2261.02|2263.02|2262.52|2258.27|2257.77|3037
1632840000000|2021-09-28 14:40:00|2261.39|2260.89|2261.27|2260.77|2263.27|2262.77|2259.52|2259.02|1457
1632840300000|2021-09-28 14:45:00|2261.52|2261.02|2262.39|2261.89|2264.77|2264.27|2261.02|2260.52|1230
1632840600000|2021-09-28 14:50:00|2262.52|2262.02|2261.64|2261.14|2264.89|2264.39|2261.52|2261.02|3627
1632840900000|2021-09-28 14:55:00|2261.52|2261.02|2262.52|2262.02|2262.77|2262.27|2260.77|2260.27|1099
1632841200000|2021-09-28 15:00:00|2262.14|2261.64|2260.77|2260.27|2263.27|2262.77|2259.64|2259.14|1466
1632841500000|2021-09-28 15:05:00|2260.89|2260.39|2259.39|2258.89|2263.77|2263.27|2259.27|2258.77|1435
1632841800000|2021-09-28 15:10:00|2259.27|2258.77|2258.52|2258.02|2261.52|2261.02|2258.27|2257.77|1943
1632842100000|2021-09-28 15:15:00|2258.39|2257.89|2257.27|2256.77|2258.77|2258.27|2256.02|2255.52|4090
1632842400000|2021-09-28 15:20:00|2257.02|2256.52|2254.82|2253.32|2257.52|2257.02|2254.02|2253.09|5307
1632842700000|2021-09-28 15:25:00|2254.85|2253.35|2253.26|2251.76|2255.94|2254.44|2252.01|2250.51|2593
1632843000000|2021-09-28 15:30:00|2253.22|2251.72|2251.34|2249.94|2256.47|2255.07|2251.22|2249.82|235
1632843300000|2021-09-28 15:35:00|2251.47|2250.07|2254.84|2253.44|2254.84|2253.44|2251.47|2250.07|100
1632843600000|2021-09-28 15:40:00|2254.97|2253.57|2252.84|2251.44|2255.09|2253.69|2252.84|2251.44|15
1632843900000|2021-09-28 15:45:00|2252.59|2251.19|2252.72|2251.32|2253.09|2251.69|2252.47|2251.07|13
1632844200000|2021-09-28 15:50:00|2252.59|2251.19|2252.97|2251.57|2252.97|2251.57|2252.59|2251.19|34
1632844500000|2021-09-28 15:55:00|2253.34|2251.94|2254.77|2253.27|2254.99|2253.49|2253.34|2251.94|30
1632844800000|2021-09-28 16:00:00|2254.73|2253.23|2252.7|2251.2|2254.97|2253.47|2251.86|2250.36|0
1632845100000|2021-09-28 16:05:00|2252.68|2251.18|2254.1|2252.6|2254.56|2253.06|2251.33|2249.83|0
1632845400000|2021-09-28 16:10:00|2254.07|2252.57|2256.04|2254.54|2256.72|2255.22|2253.61|2252.11|0
1632845700000|2021-09-28 16:15:00|2256.08|2254.58|2255.78|2254.28|2256.97|2255.47|2255.31|2253.81|0
1632846000000|2021-09-28 16:20:00|2255.72|2254.22|2255.23|2253.73|2256.02|2254.52|2254.33|2252.83|0
1632846300000|2021-09-28 16:25:00|2255.19|2253.69|2254.68|2253.18|2256.21|2254.71|2254.53|2253.03|0
1632846600000|2021-09-28 16:30:00|2254.64|2253.14|2253.5|2252|2254.64|2253.14|2252.2|2250.7|0
1632846900000|2021-09-28 16:35:00|2253.46|2251.96|2252.75|2251.25|2253.5|2252|2252|2250.5|0
1632847200000|2021-09-28 16:40:00|2252.71|2251.21|2250.16|2248.66|2252.71|2251.21|2250.14|2248.64|0
1632847500000|2021-09-28 16:45:00|2250.13|2248.63|2249.23|2247.73|2250.61|2249.11|2249|2247.5|0
1632847800000|2021-09-28 16:50:00|2249.27|2247.77|2250.19|2248.69|2251.44|2249.94|2248.73|2247.23|0
1632848100000|2021-09-28 16:55:00|2250.16|2248.66|2249.95|2248.45|2251.3|2249.8|2248.98|2247.48|0
1632848400000|2021-09-28 17:00:00|2249.91|2248.41|2250.38|2248.88|2250.91|2249.41|2248.76|2247.26|0
1632848700000|2021-09-28 17:05:00|2250.35|2248.85|2250.57|2249.07|2251.79|2250.29|2248.51|2247.01|0
1632849000000|2021-09-28 17:10:00|2250.55|2249.05|2252.27|2250.77|2252.27|2250.77|2250.02|2248.52|0
1632849300000|2021-09-28 17:15:00|2252.23|2250.73|2254.46|2252.96|2254.6|2253.1|2251.89|2250.39|0
1632849600000|2021-09-28 17:20:00|2254.28|2252.78|2255.49|2253.99|2255.64|2254.14|2253.93|2252.43|0
1632849900000|2021-09-28 17:25:00|2255.53|2254.03|2255.76|2254.26|2257.73|2256.23|2255.53|2254.03|0
1632850200000|2021-09-28 17:30:00|2255.72|2254.22|2254.03|2252.53|2255.76|2254.26|2253.77|2252.27|0
1632850500000|2021-09-28 17:35:00|2254.07|2252.57|2254.93|2253.43|2254.96|2253.46|2253.5|2252|0
1632850800000|2021-09-28 17:40:00|2255.02|2253.52|2254.66|2253.16|2256.87|2255.37|2254.56|2253.06|0
1632851100000|2021-09-28 17:45:00|2254.56|2253.06|2253.87|2252.37|2255.97|2254.47|2253.37|2251.87|0
1632851400000|2021-09-28 17:50:00|2253.91|2252.41|2252.87|2251.37|2254.29|2252.79|2252.6|2251.1|0
1632851700000|2021-09-28 17:55:00|2252.8|2251.3|2252.19|2250.69|2253.4|2251.9|2252.15|2250.65|0
1632852000000|2021-09-28 18:00:00|2252.27|2250.77|2252.33|2250.83|2253.24|2251.74|2251.61|2250.11|0
1632852300000|2021-09-28 18:05:00|2252.29|2250.79|2252.14|2250.64|2253.5|2252|2251.61|2250.11|0
1632852600000|2021-09-28 18:10:00|2252.1|2250.6|2250.37|2248.87|2252.1|2250.6|2249.91|2248.41|0
1632852900000|2021-09-28 18:15:00|2250.49|2248.99|2255.01|2253.51|2255.05|2253.55|2250.49|2248.99|0
1632853200000|2021-09-28 18:20:00|2254.97|2253.47|2257.4|2255.9|2257.66|2256.16|2254.71|2253.21|0
1632853500000|2021-09-28 18:25:00|2257.44|2255.94|2258.92|2257.42|2259|2257.5|2256.52|2255.02|0
1632853800000|2021-09-28 18:30:00|2258.88|2257.38|2256.66|2255.16|2258.89|2257.39|2256.66|2255.16|0
1632854100000|2021-09-28 18:35:00|2256.7|2255.2|2256.75|2255.25|2257.4|2255.9|2255.35|2253.85|0
1632854400000|2021-09-28 18:40:00|2256.71|2255.21|2259.46|2257.96|2259.5|2258|2256.62|2255.12|0
1632854700000|2021-09-28 18:45:00|2259.5|2258|2261.13|2259.63|2262.13|2260.63|2259.2|2257.7|0
1632855000000|2021-09-28 18:50:00|2261.09|2259.59|2260.4|2258.9|2262.08|2260.58|2260.18|2258.68|0
1632855300000|2021-09-28 18:55:00|2260.44|2258.94|2261.29|2259.79|2262.91|2261.41|2260.4|2258.9|0
1632855600000|2021-09-28 19:00:00|2261.21|2259.71|2262.45|2260.95|2263.47|2261.97|2260.86|2259.36|0
1632855900000|2021-09-28 19:05:00|2262.41|2260.91|2263.49|2261.99|2264.83|2263.33|2261.73|2260.23|0
1632856200000|2021-09-28 19:10:00|2263.47|2261.97|2263.06|2261.56|2264.33|2262.83|2262.87|2261.37|0
1632856500000|2021-09-28 19:15:00|2263.08|2261.58|2262.35|2260.85|2264.12|2262.62|2262.19|2260.69|0
1632856800000|2021-09-28 19:20:00|2262.39|2260.89|2260.17|2258.67|2264.12|2262.62|2259.9|2258.4|0
1632857100000|2021-09-28 19:25:00|2260.07|2258.57|2257.49|2255.99|2260.21|2258.71|2257.49|2255.99|0
1632857400000|2021-09-28 19:30:00|2257.41|2255.91|2256.75|2255.25|2258.09|2256.59|2256.73|2255.23|0
1632857700000|2021-09-28 19:35:00|2256.85|2255.35|2256.85|2255.35|2259.66|2258.16|2256.24|2254.74|0
1632858000000|2021-09-28 19:40:00|2256.81|2255.31|2257.13|2255.63|2260|2258.5|2256.45|2254.95|0
1632858300000|2021-09-28 19:45:00|2257.17|2255.67|2253.5|2252|2258.08|2256.58|2253.46|2251.96|0
1632858600000|2021-09-28 19:50:00|2253.42|2251.92|2253.99|2252.49|2255.55|2254.05|2251.8|2250.3|0
1632858900000|2021-09-28 19:55:00|2254.13|2252.63|2255.32|2253.82|2255.82|2254.32|2252.75|2251.25|0
1632859200000|2021-09-28 20:00:00|2255.39|2253.89|2257|2255.5|2257.27|2255.77|2254.8|2253.3|0
1632859500000|2021-09-28 20:05:00|2257.02|2255.52|2256.01|2254.51|2257.36|2255.86|2254.43|2252.93|0
1632859800000|2021-09-28 20:10:00|2256.05|2254.55|2255.92|2254.42|2256.38|2254.88|2254.88|2253.38|0
1632860100000|2021-09-28 20:15:00|2255.94|2254.44|2255.11|2253.61|2256.14|2254.64|2254.17|2252.67|0
1632860400000|2021-09-28 20:20:00|2255.12|2253.62|2254.23|2252.73|2255.47|2253.97|2254.23|2252.73|0
1632860700000|2021-09-28 20:25:00|2254.27|2252.77|2255.85|2254.35|2256.2|2254.7|2254.23|2252.73|0
1632861000000|2021-09-28 20:30:00|2255.83|2254.33|2255.06|2253.56|2255.96|2254.46|2254.93|2253.43|0
1632861300000|2021-09-28 20:35:00|2255.08|2253.58|2255.73|2254.23|2256.45|2254.95|2255.06|2253.56|0
1632861600000|2021-09-28 20:40:00|2255.75|2254.25|2256.54|2255.04|2256.54|2255.04|2255.28|2253.78|0
1632861900000|2021-09-28 20:45:00|2256.56|2255.06|2257.39|2255.89|2257.75|2256.25|2256.56|2255.06|0
1632862200000|2021-09-28 20:50:00|2257.41|2255.91|2257.03|2255.53|2257.62|2256.12|2256.26|2254.76|0
1632862500000|2021-09-28 20:55:00|2257.05|2255.55|2256.05|2254.55|2257.3|2255.8|2255.86|2254.36|0
1632862800000|2021-09-28 21:00:00|2256.01|2254.51|2256.23|2254.73|2256.23|2254.73|2255.82|2254.32|0
1632863100000|2021-09-28 21:05:00|2256.16|2254.66|2256.42|2254.92|2256.42|2254.92|2256.16|2254.66|0
1632863400000|2021-09-28 21:10:00|2256.46|2254.96|2256.53|2255.03|2256.61|2255.11|2256.46|2254.96|0
1632863700000|2021-09-28 21:15:00|2256.57|2255.07|2256.57|2255.07|2256.68|2255.18|2256.53|2255.03|0
1632864000000|2021-09-28 21:20:00|2256.53|2255.03|2256.72|2255.22|2256.83|2255.33|2256.53|2255.03|0
1632864300000|2021-09-28 21:25:00|2256.76|2255.26|2256.64|2255.14|2256.76|2255.26|2256.64|2255.14|0
1632864600000|2021-09-28 21:30:00|2256.61|2255.11|2256.49|2254.99|2256.61|2255.11|2256.46|2254.96|0
1632864900000|2021-09-28 21:35:00|2256.46|2254.96|2256.42|2254.92|2256.46|2254.96|2256.38|2254.88|0
1632865200000|2021-09-28 21:40:00|2256.49|2254.99|2256.46|2254.96|2256.57|2255.07|2256.42|2254.92|0
1632865500000|2021-09-28 21:45:00|2256.42|2254.92|2256.23|2254.73|2256.42|2254.92|2256.12|2254.62|0
1632865800000|2021-09-28 21:50:00|2256.31|2254.81|2256.31|2254.81|2256.34|2254.84|2256.23|2254.73|0
1632866100000|2021-09-28 21:55:00|2256.34|2254.84|2256.38|2254.88|2256.42|2254.92|2256.34|2254.84|0
1632866400000|2021-09-28 22:00:00|2256.56|2255.06|2257.56|2256.06|2258.28|2256.78|2256.56|2255.06|0
1632866700000|2021-09-28 22:05:00|2257.54|2256.04|2257.88|2256.38|2258.28|2256.78|2257.42|2255.92|0
1632867000000|2021-09-28 22:10:00|2257.89|2256.39|2257.88|2256.38|2258.46|2256.96|2257.78|2256.28|0
1632867300000|2021-09-28 22:15:00|2257.9|2256.4|2258.23|2256.73|2258.59|2257.09|2257.9|2256.4|0
1632867600000|2021-09-28 22:20:00|2258.25|2256.75|2257.78|2256.28|2258.68|2257.18|2257.65|2256.15|0
1632867900000|2021-09-28 22:25:00|2257.79|2256.29|2257.92|2256.42|2258.15|2256.65|2257.42|2255.92|0
1632868200000|2021-09-28 22:30:00|2257.94|2256.44|2259.31|2257.81|2259.54|2258.04|2257.92|2256.42|0
1632868500000|2021-09-28 22:35:00|2259.33|2257.83|2258.06|2256.56|2259.63|2258.13|2258.06|2256.56|0
1632868800000|2021-09-28 22:40:00|2258.08|2256.58|2257.24|2255.74|2258.51|2257.01|2256.88|2255.38|0
1632869100000|2021-09-28 22:45:00|2257.22|2255.72|2259.4|2257.9|2259.4|2257.9|2257.11|2255.61|0
1632869400000|2021-09-28 22:50:00|2259.38|2257.88|2259.21|2257.71|2259.43|2257.93|2258.72|2257.22|0
1632869700000|2021-09-28 22:55:00|2259.2|2257.7|2259.19|2257.69|2259.62|2258.12|2259.13|2257.63|0
1632870000000|2021-09-28 23:00:00|2259.21|2257.71|2259.19|2257.69|2260|2258.5|2258.51|2257.01|0
1632870300000|2021-09-28 23:05:00|2259.23|2257.73|2259.19|2257.69|2259.54|2258.04|2258.96|2257.46|0
1632870600000|2021-09-28 23:10:00|2259.21|2257.71|2259.54|2258.04|2259.54|2258.04|2258.61|2257.11|0
1632870900000|2021-09-28 23:15:00|2259.56|2258.06|2259.55|2258.05|2260.13|2258.63|2259.46|2257.96|0
1632871200000|2021-09-28 23:20:00|2259.59|2258.09|2259.19|2257.69|2259.86|2258.36|2258.74|2257.24|0
1632871500000|2021-09-28 23:25:00|2259.18|2257.68|2258.83|2257.33|2259.19|2257.69|2258.51|2257.01|0
1632871800000|2021-09-28 23:30:00|2258.81|2257.31|2257.35|2255.85|2258.81|2257.31|2257.12|2255.62|0
1632872100000|2021-09-28 23:35:00|2257.34|2255.84|2257.55|2256.05|2257.57|2256.07|2256.54|2255.04|0
1632872400000|2021-09-28 23:40:00|2257.48|2255.98|2257.93|2256.43|2257.98|2256.48|2257.48|2255.98|0
1632872700000|2021-09-28 23:45:00|2257.95|2256.45|2258.96|2257.46|2258.96|2257.46|2257.95|2256.45|0
1632873000000|2021-09-28 23:50:00|2258.94|2257.44|2260.13|2258.63|2260.45|2258.95|2258.74|2257.24|0
1632873300000|2021-09-28 23:55:00|2260.15|2258.65|2260.52|2259.02|2260.68|2259.18|2259.71|2258.21|0
1632873600000|2021-09-29 00:00:00|2260.5|2259|2262.03|2260.53|2262.27|2260.77|2260.2|2258.7|0
1632873900000|2021-09-29 00:05:00|2262.14|2260.64|2261.78|2260.28|2262.83|2261.33|2261.78|2260.28|0
1632874200000|2021-09-29 00:10:00|2261.8|2260.3|2261.49|2259.99|2262.01|2260.51|2260.88|2259.38|0
1632874500000|2021-09-29 00:15:00|2261.51|2260.01|2260.37|2258.87|2261.72|2260.22|2258.61|2257.11|0
1632874800000|2021-09-29 00:20:00|2260.36|2258.86|2261.25|2259.75|2261.76|2260.26|2260.24|2258.74|0
1632875100000|2021-09-29 00:25:00|2261.22|2259.72|2261.81|2260.31|2261.97|2260.47|2260.3|2258.8|0
1632875400000|2021-09-29 00:30:00|2261.77|2260.27|2262.29|2260.79|2262.64|2261.14|2261.51|2260.01|0
1632875700000|2021-09-29 00:35:00|2262.28|2260.78|2263.41|2261.91|2263.98|2262.48|2262.28|2260.78|0
1632876000000|2021-09-29 00:40:00|2263.37|2261.87|2263.11|2261.61|2263.99|2262.49|2263.01|2261.51|0
1632876300000|2021-09-29 00:45:00|2263.15|2261.65|2262.59|2261.09|2263.23|2261.73|2262.56|2261.06|0
1632876600000|2021-09-29 00:50:00|2262.58|2261.08|2262.11|2260.61|2262.58|2261.08|2261.4|2259.9|0
1632876900000|2021-09-29 00:55:00|2262.13|2260.63|2261.36|2259.86|2262.39|2260.89|2260.6|2259.1|0
1632877200000|2021-09-29 01:00:00|2261.35|2259.85|2261.03|2259.53|2261.97|2260.47|2260.78|2259.28|0
1632877500000|2021-09-29 01:05:00|2261.04|2259.54|2258.92|2257.42|2261.05|2259.55|2258.57|2257.07|0
1632877800000|2021-09-29 01:10:00|2258.88|2257.38|2260.1|2258.6|2260.35|2258.85|2258.56|2257.06|0
1632878100000|2021-09-29 01:15:00|2260.09|2258.59|2258.51|2257.01|2260.81|2259.31|2258.17|2256.67|0
1632878400000|2021-09-29 01:20:00|2258.5|2257|2256.63|2255.13|2258.5|2257|2256.5|2255|0
1632878700000|2021-09-29 01:25:00|2256.64|2255.14|2255.05|2253.55|2257.32|2255.82|2254.57|2253.07|0
1632879000000|2021-09-29 01:30:00|2255.01|2253.51|2253.18|2251.68|2255.01|2253.51|2252.23|2250.73|0
1632879300000|2021-09-29 01:35:00|2253.2|2251.7|2254.55|2253.05|2255.38|2253.88|2253.09|2251.59|0
1632879600000|2021-09-29 01:40:00|2254.56|2253.06|2256.71|2255.21|2257.04|2255.54|2254.46|2252.96|0
1632879900000|2021-09-29 01:45:00|2256.75|2255.25|2256.05|2254.55|2257.2|2255.7|2255.55|2254.05|0
1632880200000|2021-09-29 01:50:00|2256.09|2254.59|2254.16|2252.66|2256.28|2254.78|2253.65|2252.15|0
1632880500000|2021-09-29 01:55:00|2254.17|2252.67|2255.92|2254.42|2256.16|2254.66|2254.17|2252.67|0
1632880800000|2021-09-29 02:00:00|2255.96|2254.46|2258.24|2256.74|2258.25|2256.75|2255.39|2253.89|0
1632881100000|2021-09-29 02:05:00|2258.25|2256.75|2257.06|2255.56|2258.81|2257.31|2256.99|2255.49|0
1632881400000|2021-09-29 02:10:00|2257.02|2255.52|2257.79|2256.29|2258.19|2256.69|2256.76|2255.26|0
1632881700000|2021-09-29 02:15:00|2257.8|2256.3|2257.95|2256.45|2258.41|2256.91|2256.88|2255.38|0
1632882000000|2021-09-29 02:20:00|2257.98|2256.48|2259.91|2258.41|2260.04|2258.54|2257.98|2256.48|0
1632882300000|2021-09-29 02:25:00|2260.02|2258.52|2260.62|2259.12|2260.91|2259.41|2259.81|2258.31|0
1632882600000|2021-09-29 02:30:00|2260.59|2259.09|2259.36|2257.86|2260.65|2259.15|2259.25|2257.75|0
1632882900000|2021-09-29 02:35:00|2259.39|2257.89|2259.82|2258.32|2260.64|2259.14|2259.39|2257.89|0
1632883200000|2021-09-29 02:40:00|2259.85|2258.35|2259.06|2257.56|2260.19|2258.69|2258.68|2257.18|0
1632883500000|2021-09-29 02:45:00|2259.02|2257.52|2259.38|2257.88|2259.61|2258.11|2258.73|2257.23|0
1632883800000|2021-09-29 02:50:00|2259.39|2257.89|2258.87|2257.37|2259.62|2258.12|2258.65|2257.15|0
1632884100000|2021-09-29 02:55:00|2258.89|2257.39|2258.69|2257.19|2259.2|2257.7|2258.43|2256.93|0
1632884400000|2021-09-29 03:00:00|2258.73|2257.23|2258.8|2257.3|2259.87|2258.37|2258.69|2257.19|0
1632884700000|2021-09-29 03:05:00|2258.83|2257.33|2257.91|2256.41|2259.12|2257.62|2257.19|2255.69|0
1632885000000|2021-09-29 03:10:00|2257.92|2256.42|2259.21|2257.71|2259.32|2257.82|2257.9|2256.4|0
1632885300000|2021-09-29 03:15:00|2259.24|2257.74|2259.46|2257.96|2259.59|2258.09|2257.92|2256.42|0
1632885600000|2021-09-29 03:20:00|2259.49|2257.99|2260.17|2258.67|2260.77|2259.27|2259.49|2257.99|0
1632885900000|2021-09-29 03:25:00|2260.16|2258.66|2261.34|2259.84|2261.46|2259.96|2260.16|2258.66|0
1632886200000|2021-09-29 03:30:00|2261.32|2259.82|2260.32|2258.82|2261.46|2259.96|2260.07|2258.57|0
1632886500000|2021-09-29 03:35:00|2260.31|2258.81|2259.96|2258.46|2260.56|2259.06|2259.61|2258.11|0
1632886800000|2021-09-29 03:40:00|2260.08|2258.58|2260.68|2259.18|2260.8|2259.3|2260.08|2258.58|0
1632887100000|2021-09-29 03:45:00|2260.65|2259.15|2259.53|2258.03|2260.81|2259.31|2259.43|2257.93|0
1632887400000|2021-09-29 03:50:00|2259.54|2258.04|2259.65|2258.15|2260.6|2259.1|2259.42|2257.92|0
1632887700000|2021-09-29 03:55:00|2259.64|2258.14|2259.66|2258.16|2260.11|2258.61|2259.4|2257.9|0
1632888000000|2021-09-29 04:00:00|2259.63|2258.13|2259.05|2257.55|2259.63|2258.13|2258.32|2256.82|0
1632888300000|2021-09-29 04:05:00|2259.04|2257.54|2259.98|2258.48|2260.11|2258.61|2259.04|2257.54|0
1632888600000|2021-09-29 04:10:00|2259.96|2258.46|2259.3|2257.8|2260.04|2258.54|2259.21|2257.71|0
1632888900000|2021-09-29 04:15:00|2259.28|2257.78|2260.01|2258.51|2260.03|2258.53|2258.61|2257.11|0
1632889200000|2021-09-29 04:20:00|2259.98|2258.48|2260.57|2259.07|2260.79|2259.29|2259.92|2258.42|0
1632889500000|2021-09-29 04:25:00|2260.58|2259.08|2260.57|2259.07|2261.4|2259.9|2260.43|2258.93|0
1632889800000|2021-09-29 04:30:00|2260.53|2259.03|2261.64|2260.14|2261.64|2260.14|2260.1|2258.6|0
1632890100000|2021-09-29 04:35:00|2261.65|2260.15|2262.86|2261.36|2262.86|2261.36|2261.16|2259.66|0
1632890400000|2021-09-29 04:40:00|2262.91|2261.41|2262.92|2261.42|2263.72|2262.22|2262.58|2261.08|0
1632890700000|2021-09-29 04:45:00|2262.87|2261.37|2263.44|2261.94|2263.81|2262.31|2262.85|2261.35|0
1632891000000|2021-09-29 04:50:00|2263.45|2261.95|2263.96|2262.46|2263.96|2262.46|2263.08|2261.58|0
1632891300000|2021-09-29 04:55:00|2263.92|2262.42|2264.02|2262.52|2264.21|2262.71|2263.29|2261.79|0
1632891600000|2021-09-29 05:00:00|2263.92|2262.42|2264.41|2262.91|2264.43|2262.93|2262.51|2261.01|0
1632891900000|2021-09-29 05:05:00|2264.38|2262.88|2261.83|2260.33|2264.65|2263.15|2260.62|2259.12|0
1632892200000|2021-09-29 05:10:00|2261.84|2260.34|2259.44|2257.94|2262|2260.5|2258.6|2257.1|0
1632892500000|2021-09-29 05:15:00|2259.47|2257.97|2261.48|2259.98|2261.48|2259.98|2259.21|2257.71|0
1632892800000|2021-09-29 05:20:00|2261.5|2260|2260.33|2258.83|2262.8|2261.3|2260.3|2258.8|0
1632893100000|2021-09-29 05:25:00|2260.23|2258.73|2261.39|2259.89|2262.48|2260.98|2260.23|2258.73|0
1632893400000|2021-09-29 05:30:00|2261.43|2259.93|2262.64|2261.14|2263.1|2261.6|2261.43|2259.93|0
1632893700000|2021-09-29 05:35:00|2262.6|2261.1|2263.62|2262.12|2264.61|2263.11|2262.06|2260.56|0
1632894000000|2021-09-29 05:40:00|2263.55|2262.05|2264.81|2263.31|2265.18|2263.68|2263.39|2261.89|0
1632894300000|2021-09-29 05:45:00|2264.8|2263.3|2263.33|2261.83|2265.6|2264.1|2262.82|2261.32|0
1632894600000|2021-09-29 05:50:00|2263.3|2261.8|2262.64|2261.14|2263.96|2262.46|2261.59|2260.09|0
1632894900000|2021-09-29 05:55:00|2262.67|2261.17|2264.02|2262.52|2264.02|2262.52|2260.74|2259.24|0
1632895200000|2021-09-29 06:00:00|2264.04|2262.54|2265.53|2264.03|2268.09|2266.59|2264.04|2262.54|0
1632895500000|2021-09-29 06:05:00|2265.46|2263.96|2263.63|2262.13|2265.59|2264.09|2262.57|2261.07|0
1632895800000|2021-09-29 06:10:00|2263.64|2262.14|2266.46|2264.96|2266.82|2265.32|2263.36|2261.86|0
1632896100000|2021-09-29 06:15:00|2266.49|2264.99|2267.22|2265.72|2268.24|2266.74|2266.38|2264.88|0
1632896400000|2021-09-29 06:20:00|2267.29|2265.79|2265.69|2264.19|2268.12|2266.62|2265.47|2263.97|0
1632896700000|2021-09-29 06:25:00|2265.7|2264.2|2263.17|2261.67|2266.18|2264.68|2262.81|2261.31|0
1632897000000|2021-09-29 06:30:00|2263.15|2261.65|2263.34|2261.94|2263.42|2261.94|2262.22|2260.82|42
1632897300000|2021-09-29 06:35:00|2262.34|2260.94|2261.72|2260.32|2262.97|2261.57|2261.22|2259.82|5
1632897600000|2021-09-29 06:40:00|2261.59|2260.19|2265.47|2264.07|2265.59|2264.19|2261.59|2260.19|19
1632897900000|2021-09-29 06:45:00|2265.59|2264.19|2267.47|2266.07|2267.72|2266.32|2265.34|2263.94|70
1632898200000|2021-09-29 06:50:00|2267.59|2266.19|2264.09|2262.69|2267.84|2266.44|2260.47|2259.07|90
1632898500000|2021-09-29 06:55:00|2267.36|2265.86|2264.92|2263.42|2268.07|2266.57|2264.73|2263.23|0
1632898800000|2021-09-29 07:00:00|2264.86|2263.36|2262.52|2262.02|2267.39|2266.89|2262.27|2261.77|4689
1632899100000|2021-09-29 07:05:00|2262.89|2262.39|2269.27|2268.77|2269.77|2269.27|2262.89|2262.39|2768
1632899400000|2021-09-29 07:10:00|2269.64|2269.14|2271.39|2270.89|2271.77|2271.27|2267.89|2267.39|3911
1632899700000|2021-09-29 07:15:00|2271.64|2271.14|2271.89|2271.39|2272.77|2272.27|2270.77|2270.27|3672
1632900000000|2021-09-29 07:20:00|2271.77|2271.27|2273.89|2273.39|2275.39|2274.89|2271.77|2271.27|2451
1632900300000|2021-09-29 07:25:00|2273.77|2273.27|2271.02|2270.52|2274.39|2273.89|2270.27|2269.77|1867
1632900600000|2021-09-29 07:30:00|2270.77|2270.27|2269.14|2268.64|2271.27|2270.77|2268.77|2268.27|1568
1632900900000|2021-09-29 07:35:00|2269.02|2268.52|2272.89|2272.39|2272.89|2272.39|2267.77|2267.27|1336
1632901200000|2021-09-29 07:40:00|2272.77|2272.27|2269.27|2268.77|2273.64|2273.14|2268.77|2268.27|1083
1632901500000|2021-09-29 07:45:00|2269.02|2268.52|2270.52|2270.02|2272.02|2271.52|2269.02|2268.52|845
1632901800000|2021-09-29 07:50:00|2270.64|2270.14|2269.77|2269.27|2272.27|2271.77|2269.77|2269.27|675
1632902100000|2021-09-29 07:55:00|2269.89|2269.39|2270.64|2270.14|2271.27|2270.77|2269.39|2268.89|673
1632902400000|2021-09-29 08:00:00|2270.77|2270.27|2272.52|2272.02|2272.52|2272.02|2269.77|2269.27|931
1632902700000|2021-09-29 08:05:00|2272.39|2271.89|2271.52|2271.02|2272.52|2272.02|2270.77|2270.27|968
1632903000000|2021-09-29 08:10:00|2271.39|2270.89|2269.02|2268.52|2272.14|2271.64|2268.89|2268.39|474
1632903300000|2021-09-29 08:15:00|2268.77|2268.27|2265.02|2264.52|2270.52|2270.02|2265.02|2264.52|945
1632903600000|2021-09-29 08:20:00|2264.77|2264.27|2266.89|2266.39|2267.77|2267.27|2264.52|2264.02|673
1632903900000|2021-09-29 08:25:00|2267.02|2266.52|2265.02|2264.52|2267.64|2267.14|2264.77|2264.27|723
1632904200000|2021-09-29 08:30:00|2264.77|2264.27|2265.02|2264.52|2267.27|2266.77|2264.52|2264.02|873
1632904500000|2021-09-29 08:35:00|2264.89|2264.39|2264.77|2264.27|2265.77|2265.27|2263.77|2263.27|1509
1632904800000|2021-09-29 08:40:00|2264.64|2264.14|2266.89|2266.39|2268.52|2268.02|2264.64|2264.14|981
1632905100000|2021-09-29 08:45:00|2267.02|2266.52|2268.77|2268.27|2269.27|2268.77|2266.77|2266.27|645
1632905400000|2021-09-29 08:50:00|2268.89|2268.39|2268.27|2267.77|2268.89|2268.39|2267.77|2267.27|559
1632905700000|2021-09-29 08:55:00|2268.14|2267.64|2270.52|2270.02|2270.77|2270.27|2267.02|2266.52|497
1632906000000|2021-09-29 09:00:00|2270.77|2270.27|2272.89|2272.39|2273.52|2273.02|2270.77|2270.27|831
1632906300000|2021-09-29 09:05:00|2273.02|2272.52|2272.14|2271.64|2274.14|2273.64|2271.89|2271.39|761
1632906600000|2021-09-29 09:10:00|2272.27|2271.77|2271.38|2270.88|2272.88|2272.38|2270.75|2270.25|930
1632906900000|2021-09-29 09:15:00|2271.63|2271.13|2269.13|2268.63|2271.63|2271.13|2268.25|2267.75|880
1632907200000|2021-09-29 09:20:00|2269.38|2268.88|2266.88|2266.38|2269.88|2269.38|2266.13|2265.63|583
1632907500000|2021-09-29 09:25:00|2266.75|2266.25|2268.5|2268|2268.5|2268|2266.13|2265.63|464
1632907800000|2021-09-29 09:30:00|2268.63|2268.13|2269.63|2269.13|2269.63|2269.13|2267.88|2267.38|720
1632908100000|2021-09-29 09:35:00|2269.75|2269.25|2268.25|2267.75|2270|2269.5|2267.38|2266.88|356
1632908400000|2021-09-29 09:40:00|2268.13|2267.63|2267.63|2267.13|2268.63|2268.13|2267.13|2266.63|315
1632908700000|2021-09-29 09:45:00|2267.75|2267.25|2268.13|2267.63|2268.88|2268.38|2267.63|2267.13|335
1632909000000|2021-09-29 09:50:00|2268|2267.5|2268.25|2267.75|2269.13|2268.63|2267.75|2267.25|347
1632909300000|2021-09-29 09:55:00|2268.13|2267.63|2268.13|2267.63|2269|2268.5|2267.88|2267.38|298
1632909600000|2021-09-29 10:00:00|2268|2267.5|2267.38|2266.88|2268.38|2267.88|2267.38|2266.88|1049
1632909900000|2021-09-29 10:05:00|2267.5|2267|2269.25|2268.75|2269.5|2269|2267.38|2266.88|152
1632910200000|2021-09-29 10:10:00|2269.13|2268.63|2269.25|2268.75|2269.88|2269.38|2268.38|2267.88|388
1632910500000|2021-09-29 10:15:00|2269.38|2268.88|2269.88|2269.38|2270.38|2269.88|2269.13|2268.63|304
1632910800000|2021-09-29 10:20:00|2269.75|2269.25|2270.63|2270.13|2271.13|2270.63|2269.75|2269.25|296
1632911100000|2021-09-29 10:25:00|2270.5|2270|2270.38|2269.88|2271|2270.5|2270|2269.5|323
1632911400000|2021-09-29 10:30:00|2270.25|2269.75|2269.13|2268.63|2271.25|2270.75|2268.88|2268.38|700
1632911700000|2021-09-29 10:35:00|2269.25|2268.75|2270.13|2269.63|2270.38|2269.88|2269.13|2268.63|405
1632912000000|2021-09-29 10:40:00|2270.38|2269.88|2270.88|2270.38|2271.5|2271|2270.13|2269.63|517
1632912300000|2021-09-29 10:45:00|2271|2270.5|2271.38|2270.88|2271.5|2271|2270.38|2269.88|348
1632912600000|2021-09-29 10:50:00|2271.5|2271|2270.75|2270.25|2271.63|2271.13|2270.63|2270.13|292
1632912900000|2021-09-29 10:55:00|2270.63|2270.13|2269.43|2268.93|2270.75|2270.25|2268.38|2267.88|455
1632913200000|2021-09-29 11:00:00|2269.55|2269.05|2267.93|2267.43|2270.18|2269.68|2267.68|2267.18|406
1632913500000|2021-09-29 11:05:00|2268.05|2267.55|2266.18|2265.68|2268.93|2268.43|2265.43|2264.93|700
1632913800000|2021-09-29 11:10:00|2265.93|2265.43|2266.8|2266.3|2267.05|2266.55|2265.93|2265.43|481
1632914100000|2021-09-29 11:15:00|2266.68|2266.18|2265.43|2264.93|2266.93|2266.43|2265.43|2264.93|326
1632914400000|2021-09-29 11:20:00|2265.18|2264.68|2264.93|2264.43|2265.93|2265.43|2264.43|2263.93|341
1632914700000|2021-09-29 11:25:00|2264.8|2264.3|2265.68|2265.18|2266.05|2265.55|2264.43|2263.93|366
1632915000000|2021-09-29 11:30:00|2265.55|2265.05|2266.18|2265.68|2267.05|2266.55|2264.68|2264.18|503
1632915300000|2021-09-29 11:35:00|2265.93|2265.43|2264.55|2264.05|2266.93|2266.43|2263.43|2262.93|1004
1632915600000|2021-09-29 11:40:00|2264.46|2263.96|2266.09|2265.59|2266.09|2265.59|2264.34|2263.84|386
1632915900000|2021-09-29 11:45:00|2265.96|2265.46|2266.09|2265.59|2266.46|2265.96|2265.59|2265.09|240
1632916200000|2021-09-29 11:50:00|2265.96|2265.46|2266.46|2265.96|2266.71|2266.21|2265.59|2265.09|173
1632916500000|2021-09-29 11:55:00|2266.34|2265.84|2264.34|2263.84|2266.34|2265.84|2264.34|2263.84|456
1632916800000|2021-09-29 12:00:00|2264.46|2263.96|2266.84|2266.34|2266.84|2266.34|2264.34|2263.84|587
1632917100000|2021-09-29 12:05:00|2266.71|2266.21|2265.59|2265.09|2266.84|2266.34|2265.09|2264.59|233
1632917400000|2021-09-29 12:10:00|2265.46|2264.96|2264.84|2264.34|2265.84|2265.34|2264.59|2264.09|266
1632917700000|2021-09-29 12:15:00|2264.71|2264.21|2263.59|2263.09|2264.84|2264.34|2263.59|2263.09|361
1632918000000|2021-09-29 12:20:00|2263.34|2262.84|2263.09|2262.59|2264.09|2263.59|2262.59|2262.09|347
1632918300000|2021-09-29 12:25:00|2262.96|2262.46|2261.59|2261.09|2262.96|2262.46|2260.84|2260.34|692
1632918600000|2021-09-29 12:30:00|2261.46|2260.96|2261.09|2260.59|2262.09|2261.59|2260.59|2260.09|388
1632918900000|2021-09-29 12:35:00|2260.96|2260.46|2259.59|2259.09|2261.09|2260.59|2258.84|2258.34|632
1632919200000|2021-09-29 12:40:00|2259.71|2259.21|2260.21|2259.71|2260.84|2260.34|2259.34|2258.84|342
1632919500000|2021-09-29 12:45:00|2260.09|2259.59|2260.59|2260.09|2261.09|2260.59|2259.59|2259.09|436
1632919800000|2021-09-29 12:50:00|2260.71|2260.21|2260.21|2259.71|2260.84|2260.34|2259.59|2259.09|271
1632920100000|2021-09-29 12:55:00|2260.34|2259.84|2259.96|2259.46|2260.34|2259.84|2258.46|2257.96|579
1632920400000|2021-09-29 13:00:00|2260.09|2259.59|2260.21|2259.71|2260.59|2260.09|2259.34|2258.84|433
1632920700000|2021-09-29 13:05:00|2260.34|2259.84|2259.34|2258.84|2260.46|2259.96|2259.09|2258.59|392
1632921000000|2021-09-29 13:10:00|2259.46|2258.96|2259.71|2259.21|2261.09|2260.59|2259.34|2258.84|531
1632921300000|2021-09-29 13:15:00|2259.59|2259.09|2258.84|2258.34|2259.84|2259.34|2258.46|2257.96|435
1632921600000|2021-09-29 13:20:00|2258.71|2258.21|2258.71|2258.21|2259.21|2258.71|2258.09|2257.59|489
1632921900000|2021-09-29 13:25:00|2258.59|2258.09|2256.09|2255.59|2259.09|2258.59|2255.59|2255.09|1188
1632922200000|2021-09-29 13:30:00|2255.84|2255.34|2254.09|2253.59|2257.84|2257.34|2254.09|2253.59|1849
1632922500000|2021-09-29 13:35:00|2254.21|2253.71|2252.96|2252.46|2254.59|2254.09|2252.09|2251.59|1256
1632922800000|2021-09-29 13:40:00|2253.09|2252.59|2251.46|2250.96|2254.09|2253.59|2251.09|2250.59|1227
1632923100000|2021-09-29 13:45:00|2251.59|2251.09|2255.59|2255.09|2255.59|2255.09|2250.09|2249.59|1683
1632923400000|2021-09-29 13:50:00|2255.84|2255.34|2257.21|2256.71|2259.09|2258.59|2254.34|2253.84|1351
1632923700000|2021-09-29 13:55:00|2257.34|2256.84|2257.09|2256.59|2259.09|2258.59|2255.21|2254.71|1009
1632924000000|2021-09-29 14:00:00|2257.34|2256.84|2257.71|2257.21|2259.46|2258.96|2256.84|2256.34|1227
1632924300000|2021-09-29 14:05:00|2257.59|2257.09|2259.34|2258.84|2259.34|2258.84|2256.71|2256.21|1025
1632924600000|2021-09-29 14:10:00|2259.36|2258.86|2258.86|2258.36|2259.61|2259.11|2257.61|2257.11|706
1632924900000|2021-09-29 14:15:00|2258.98|2258.48|2260.36|2259.86|2261.11|2260.61|2258.98|2258.48|702
1632925200000|2021-09-29 14:20:00|2260.23|2259.73|2261.36|2260.86|2262.36|2261.86|2260.11|2259.61|1598
1632925500000|2021-09-29 14:25:00|2261.23|2260.73|2258.11|2257.61|2261.73|2261.23|2257.86|2257.36|1016
1632925800000|2021-09-29 14:30:00|2257.98|2257.48|2258.61|2258.11|2259.23|2258.73|2257.61|2257.11|986
1632926100000|2021-09-29 14:35:00|2258.73|2258.23|2256.86|2256.36|2260.11|2259.61|2256.86|2256.36|990
1632926400000|2021-09-29 14:40:00|2256.98|2256.48|2258.36|2257.86|2258.36|2257.86|2256.61|2256.11|1207
1632926700000|2021-09-29 14:45:00|2258.48|2257.98|2259.48|2258.98|2259.86|2259.36|2257.36|2256.86|884
1632927000000|2021-09-29 14:50:00|2259.36|2258.86|2259.61|2259.11|2261.11|2260.61|2259.36|2258.86|930
1632927300000|2021-09-29 14:55:00|2259.73|2259.23|2260.36|2259.86|2260.86|2260.36|2259.36|2258.86|1232
1632927600000|2021-09-29 15:00:00|2260.61|2260.11|2260.11|2259.61|2260.86|2260.36|2259.61|2259.11|1268
1632927900000|2021-09-29 15:05:00|2260.23|2259.73|2259.61|2259.11|2261.61|2261.11|2259.36|2258.86|1282
1632928200000|2021-09-29 15:10:00|2259.36|2258.86|2259.61|2259.11|2260.36|2259.86|2259.36|2258.86|1988
1632928500000|2021-09-29 15:15:00|2259.73|2259.23|2259.11|2258.61|2260.11|2259.61|2257.61|2257.11|1366
1632928800000|2021-09-29 15:20:00|2258.86|2258.36|2257.66|2256.16|2259.36|2258.86|2256.48|2255.98|3008
1632929100000|2021-09-29 15:25:00|2256.41|2254.91|2255.18|2253.68|2256.44|2254.94|2253.72|2252.22|1719
1632929400000|2021-09-29 15:30:00|2255.22|2253.72|2256.31|2254.91|2256.93|2255.53|2254.06|2252.56|263
1632929700000|2021-09-29 15:35:00|2256.18|2254.78|2253.56|2252.16|2256.31|2254.91|2253.56|2252.16|41
1632930000000|2021-09-29 15:40:00|2253.68|2252.28|2254.31|2252.91|2254.43|2253.03|2253.56|2252.16|12
1632930300000|2021-09-29 15:45:00|2254.56|2253.16|2253.43|2252.03|2254.56|2253.16|2252.93|2251.53|52
1632930600000|2021-09-29 15:50:00|2254.68|2253.28|2252.31|2250.91|2255.18|2253.78|2251.93|2250.53|126
1632930900000|2021-09-29 15:55:00|2252.43|2251.03|2252.06|2250.56|2253.81|2252.41|2251.31|2249.91|126
1632931200000|2021-09-29 16:00:00|2252.24|2250.74|2253.69|2252.19|2253.89|2252.39|2251.37|2249.87|0
1632931500000|2021-09-29 16:05:00|2253.73|2252.23|2252.34|2250.84|2254.03|2252.53|2252.09|2250.59|0
1632931800000|2021-09-29 16:10:00|2252.38|2250.88|2250.09|2248.59|2252.47|2250.97|2249.53|2248.03|0
1632932100000|2021-09-29 16:15:00|2250.27|2248.77|2250.26|2248.76|2250.35|2248.85|2248.47|2246.97|0
1632932400000|2021-09-29 16:20:00|2250.29|2248.79|2247.92|2246.42|2250.29|2248.79|2247.48|2245.98|0
1632932700000|2021-09-29 16:25:00|2247.88|2246.38|2247.75|2246.25|2248.91|2247.41|2246.31|2244.81|0
1632933000000|2021-09-29 16:30:00|2247.77|2246.27|2249.59|2248.09|2250.5|2249|2247.62|2246.12|0
1632933300000|2021-09-29 16:35:00|2249.55|2248.05|2249.09|2247.59|2249.85|2248.35|2248.15|2246.65|1060
1632933600000|2021-09-29 16:40:00|2249|2247.5|2248.42|2246.92|2250.1|2248.6|2247.71|2246.21|0
1632933900000|2021-09-29 16:45:00|2248.45|2246.95|2249.35|2247.85|2249.65|2248.15|2247.23|2245.73|0
1632934200000|2021-09-29 16:50:00|2249.42|2247.92|2251.28|2249.78|2251.54|2250.04|2248.82|2247.32|0
1632934500000|2021-09-29 16:55:00|2251.32|2249.82|2251.69|2250.19|2252.17|2250.67|2250.76|2249.26|0
1632934800000|2021-09-29 17:00:00|2251.78|2250.28|2249.83|2248.33|2252.25|2250.75|2249.83|2248.33|0
1632935100000|2021-09-29 17:05:00|2249.92|2248.42|2251.16|2249.66|2251.23|2249.73|2249.17|2247.67|0
1632935400000|2021-09-29 17:10:00|2251.14|2249.64|2250.29|2248.79|2252.02|2250.52|2249.96|2248.46|0
1632935700000|2021-09-29 17:15:00|2250.33|2248.83|2252.42|2250.92|2252.55|2251.05|2249.69|2248.19|0
1632936000000|2021-09-29 17:20:00|2252.33|2250.83|2252.52|2251.02|2253.15|2251.65|2252.07|2250.57|0
1632936300000|2021-09-29 17:25:00|2252.64|2251.14|2250.33|2248.83|2252.82|2251.32|2250.04|2248.54|0
1632936600000|2021-09-29 17:30:00|2250.43|2248.93|2249.36|2247.86|2250.67|2249.17|2248.32|2246.82|0
1632936900000|2021-09-29 17:35:00|2249.38|2247.88|2248.28|2246.78|2249.4|2247.9|2248.19|2246.69|0
1632937200000|2021-09-29 17:40:00|2248.32|2246.82|2249.06|2247.56|2249.98|2248.48|2247.06|2245.56|0
1632937500000|2021-09-29 17:45:00|2249.02|2247.52|2248.3|2246.8|2249.78|2248.28|2248.11|2246.61|0
1632937800000|2021-09-29 17:50:00|2248.32|2246.82|2249.33|2247.83|2250.18|2248.68|2248.04|2246.54|0
1632938100000|2021-09-29 17:55:00|2249.28|2247.78|2250.79|2249.29|2250.79|2249.29|2249.28|2247.78|0
1632938400000|2021-09-29 18:00:00|2250.75|2249.25|2251.52|2250.02|2251.99|2250.49|2250.49|2248.99|0
1632938700000|2021-09-29 18:05:00|2251.61|2250.11|2254.17|2252.67|2254.37|2252.87|2251.2|2249.7|0
1632939000000|2021-09-29 18:10:00|2254.21|2252.71|2257.07|2255.57|2257.07|2255.57|2254.17|2252.67|0
1632939300000|2021-09-29 18:15:00|2257.1|2255.6|2256.53|2255.03|2257.1|2255.6|2256.29|2254.79|0
1632939600000|2021-09-29 18:20:00|2256.49|2254.99|2256.07|2254.57|2256.88|2255.38|2255.96|2254.46|0
1632939900000|2021-09-29 18:25:00|2256.17|2254.67|2256.3|2254.8|2256.73|2255.23|2256.04|2254.54|0
1632940200000|2021-09-29 18:30:00|2256.34|2254.84|2257.43|2255.93|2257.43|2255.93|2256.3|2254.8|0
1632940500000|2021-09-29 18:35:00|2257.39|2255.89|2256.53|2255.03|2257.39|2255.89|2256.27|2254.77|0
1632940800000|2021-09-29 18:40:00|2256.49|2254.99|2258.21|2256.71|2258.62|2257.12|2256.05|2254.55|0
1632941100000|2021-09-29 18:45:00|2258.17|2256.67|2256.79|2255.29|2258.74|2257.24|2256.49|2254.99|0
1632941400000|2021-09-29 18:50:00|2256.87|2255.37|2257.71|2256.21|2258.07|2256.57|2256.68|2255.18|0
1632941700000|2021-09-29 18:55:00|2257.81|2256.31|2257.32|2255.82|2257.81|2256.31|2256.64|2255.14|0
1632942000000|2021-09-29 19:00:00|2257.36|2255.86|2255.43|2253.93|2258.45|2256.95|2255.25|2253.75|0
1632942300000|2021-09-29 19:05:00|2255.47|2253.97|2256.55|2255.05|2257.49|2255.99|2255.38|2253.88|0
1632942600000|2021-09-29 19:10:00|2256.51|2255.01|2257.52|2256.02|2257.61|2256.11|2256.18|2254.68|0
1632942900000|2021-09-29 19:15:00|2257.48|2255.98|2256.99|2255.49|2257.87|2256.37|2256.5|2255|0
1632943200000|2021-09-29 19:20:00|2256.91|2255.41|2255.6|2254.1|2257.03|2255.53|2255.51|2254.01|0
1632943500000|2021-09-29 19:25:00|2255.69|2254.19|2256.29|2254.79|2256.97|2255.47|2255.55|2254.05|0
1632943800000|2021-09-29 19:30:00|2256.25|2254.75|2256.21|2254.71|2256.85|2255.35|2255.43|2253.93|0
1632944100000|2021-09-29 19:35:00|2256.25|2254.75|2255.07|2253.57|2256.29|2254.79|2254.81|2253.31|0
1632944400000|2021-09-29 19:40:00|2254.89|2253.39|2252.75|2251.25|2254.93|2253.43|2252.49|2250.99|0
1632944700000|2021-09-29 19:45:00|2252.71|2251.21|2252.68|2251.18|2253.32|2251.82|2251.95|2250.45|0
1632945000000|2021-09-29 19:50:00|2252.52|2251.02|2249.26|2247.76|2252.52|2251.02|2249.26|2247.76|0
1632945300000|2021-09-29 19:55:00|2249.3|2247.8|2249.35|2247.85|2249.69|2248.19|2247.9|2246.4|0
1632945600000|2021-09-29 20:00:00|2249.28|2247.78|2252.22|2250.72|2252.22|2250.72|2249.24|2247.74|0
1632945900000|2021-09-29 20:05:00|2252.24|2250.74|2252.73|2251.23|2253.03|2251.53|2251.8|2250.3|0
1632946200000|2021-09-29 20:10:00|2252.71|2251.21|2252.6|2251.1|2253.31|2251.81|2252.06|2250.56|0
1632946500000|2021-09-29 20:15:00|2252.58|2251.08|2252.17|2250.67|2252.61|2251.11|2252.16|2250.66|0
1632946800000|2021-09-29 20:20:00|2252.19|2250.69|2251.59|2250.09|2252.3|2250.8|2251.37|2249.87|0
1632947100000|2021-09-29 20:25:00|2251.57|2250.07|2251.28|2249.78|2251.59|2250.09|2251.05|2249.55|0
1632947400000|2021-09-29 20:30:00|2251.29|2249.79|2252.62|2251.12|2252.62|2251.12|2251.28|2249.78|0
1632947700000|2021-09-29 20:35:00|2252.6|2251.1|2253.1|2251.6|2253.33|2251.83|2252.53|2251.03|0
1632948000000|2021-09-29 20:40:00|2253.08|2251.58|2252.65|2251.15|2253.08|2251.58|2252.07|2250.57|0
1632948300000|2021-09-29 20:45:00|2252.67|2251.17|2253.08|2251.58|2253.08|2251.58|2252.07|2250.57|0
1632948600000|2021-09-29 20:50:00|2253.1|2251.6|2252.32|2250.82|2253.3|2251.8|2252.19|2250.69|0
1632948900000|2021-09-29 20:55:00|2252.33|2250.83|2252.49|2250.99|2252.54|2251.04|2252.05|2250.55|0
1632949200000|2021-09-29 21:00:00|2252.38|2250.88|2252.34|2250.84|2252.38|2250.88|2252.23|2250.73|0
1632949500000|2021-09-29 21:05:00|2252.3|2250.8|2253.24|2251.74|2253.24|2251.74|2252.19|2250.69|0
1632949800000|2021-09-29 21:10:00|2253.2|2251.7|2253.35|2251.85|2253.35|2251.85|2253.2|2251.7|0
1632950100000|2021-09-29 21:15:00|2253.28|2251.78|2253.36|2251.86|2253.36|2251.86|2253.25|2251.75|0
1632950400000|2021-09-29 21:20:00|2253.4|2251.9|2253.3|2251.8|2253.48|2251.98|2253.3|2251.8|0
1632950700000|2021-09-29 21:25:00|2253.33|2251.83|2253.37|2251.87|2253.41|2251.91|2253.33|2251.83|0
1632951000000|2021-09-29 21:30:00|2253.33|2251.83|2253.37|2251.87|2253.37|2251.87|2253.33|2251.83|0
1632951300000|2021-09-29 21:35:00|2253.33|2251.83|2253.37|2251.87|2253.37|2251.87|2253.33|2251.83|0
1632951600000|2021-09-29 21:40:00|2253.41|2251.91|2253.48|2251.98|2253.52|2252.02|2253.41|2251.91|0
1632951900000|2021-09-29 21:45:00|2253.52|2252.02|2253.48|2251.98|2253.52|2252.02|2253.45|2251.95|0
1632952200000|2021-09-29 21:50:00|2253.56|2252.06|2253.56|2252.06|2253.56|2252.06|2253.56|2252.06|0
1632952500000|2021-09-29 21:55:00|2253.59|2252.09|2253.85|2252.35|2254|2252.5|2253.59|2252.09|0
1632952800000|2021-09-29 22:00:00|2254.03|2252.53|2253.87|2252.37|2255.25|2253.75|2253.87|2252.37|0
1632953100000|2021-09-29 22:05:00|2253.89|2252.39|2253.51|2252.01|2254.31|2252.81|2253.42|2251.92|0
1632953400000|2021-09-29 22:10:00|2253.55|2252.05|2252.96|2251.46|2253.77|2252.27|2252.87|2251.37|0
1632953700000|2021-09-29 22:15:00|2253|2251.5|2253.19|2251.69|2253.54|2252.04|2253|2251.5|0
1632954000000|2021-09-29 22:20:00|2253.2|2251.7|2253.19|2251.69|2253.27|2251.77|2252.96|2251.46|0
1632954300000|2021-09-29 22:25:00|2253.21|2251.71|2252.63|2251.13|2253.9|2252.4|2252.61|2251.11|0
1632954600000|2021-09-29 22:30:00|2252.74|2251.24|2253.32|2251.82|2253.41|2251.91|2252.74|2251.24|0
1632954900000|2021-09-29 22:35:00|2253.33|2251.83|2254.21|2252.71|2254.35|2252.85|2253.33|2251.83|0
1632955200000|2021-09-29 22:40:00|2254.2|2252.7|2254.2|2252.7|2254.49|2252.99|2253.91|2252.41|0
1632955500000|2021-09-29 22:45:00|2254.22|2252.72|2254.11|2252.61|2254.34|2252.84|2254.11|2252.61|0
1632955800000|2021-09-29 22:50:00|2254.13|2252.63|2254.11|2252.61|2254.2|2252.7|2253.98|2252.48|0
1632956100000|2021-09-29 22:55:00|2254.09|2252.59|2253.98|2252.48|2254.11|2252.61|2253.53|2252.03|0
1632956400000|2021-09-29 23:00:00|2253.99|2252.49|2254.1|2252.6|2254.57|2253.07|2253.99|2252.49|0
1632956700000|2021-09-29 23:05:00|2254.11|2252.61|2254.83|2253.33|2254.83|2253.33|2253.83|2252.33|0
1632957000000|2021-09-29 23:10:00|2254.84|2253.34|2255.01|2253.51|2255.01|2253.51|2254.78|2253.28|0
1632957300000|2021-09-29 23:15:00|2255|2253.5|2257.07|2255.57|2257.07|2255.57|2254.88|2253.38|0
1632957600000|2021-09-29 23:20:00|2257.05|2255.55|2257.2|2255.7|2257.42|2255.92|2256.88|2255.38|0
1632957900000|2021-09-29 23:25:00|2257.19|2255.69|2257.67|2256.17|2257.95|2256.45|2257.08|2255.58|0
1632958200000|2021-09-29 23:30:00|2257.69|2256.19|2257.3|2255.8|2257.99|2256.49|2257.19|2255.69|0
1632958500000|2021-09-29 23:35:00|2257.31|2255.81|2257.12|2255.62|2257.52|2256.02|2257.08|2255.58|0
1632958800000|2021-09-29 23:40:00|2257.11|2255.61|2257.08|2255.58|2257.3|2255.8|2256.85|2255.35|0
1632959100000|2021-09-29 23:45:00|2257.06|2255.56|2256.63|2255.13|2257.06|2255.56|2256.27|2254.77|0
1632959400000|2021-09-29 23:50:00|2256.64|2255.14|2256.63|2255.13|2257.17|2255.67|2256.27|2254.77|0
1632959700000|2021-09-29 23:55:00|2256.61|2255.11|2256.27|2254.77|2257.08|2255.58|2255.82|2254.32|0
1632960000000|2021-09-30 00:00:00|2256.25|2254.75|2256.35|2254.85|2256.48|2254.98|2255.19|2253.69|0
1632960300000|2021-09-30 00:05:00|2256.37|2254.87|2256.38|2254.88|2256.73|2255.23|2255.77|2254.27|0
1632960600000|2021-09-30 00:10:00|2256.39|2254.89|2256.23|2254.73|2256.95|2255.45|2256.23|2254.73|0
1632960900000|2021-09-30 00:15:00|2256.21|2254.71|2255.65|2254.15|2256.23|2254.73|2253.54|2252.04|0
1632961200000|2021-09-30 00:20:00|2255.68|2254.18|2255.59|2254.09|2255.86|2254.36|2255.03|2253.53|0
1632961500000|2021-09-30 00:25:00|2255.52|2254.02|2255.99|2254.49|2256.26|2254.76|2255.37|2253.87|0
1632961800000|2021-09-30 00:30:00|2256.01|2254.51|2255.35|2253.85|2256.45|2254.95|2255.31|2253.81|0
1632962100000|2021-09-30 00:35:00|2255.34|2253.84|2255.63|2254.13|2255.87|2254.37|2255.07|2253.57|0
1632962400000|2021-09-30 00:40:00|2255.67|2254.17|2255.74|2254.24|2256.18|2254.68|2255.07|2253.57|0
1632962700000|2021-09-30 00:45:00|2255.75|2254.25|2256.57|2255.07|2256.91|2255.41|2255.75|2254.25|0
1632963000000|2021-09-30 00:50:00|2256.58|2255.08|2256.68|2255.18|2257.7|2256.2|2256.58|2255.08|0
1632963300000|2021-09-30 00:55:00|2256.64|2255.14|2257.08|2255.58|2257.14|2255.64|2256.32|2254.82|0
1632963600000|2021-09-30 01:00:00|2257.09|2255.59|2255.88|2254.38|2257.09|2255.59|2255.88|2254.38|0
1632963900000|2021-09-30 01:05:00|2255.86|2254.36|2256.02|2254.52|2256.13|2254.63|2255.27|2253.77|0
1632964200000|2021-09-30 01:10:00|2256.01|2254.51|2256.42|2254.92|2256.91|2255.41|2255.77|2254.27|0
1632964500000|2021-09-30 01:15:00|2256.41|2254.91|2256.19|2254.69|2257.32|2255.82|2255.86|2254.36|0
1632964800000|2021-09-30 01:20:00|2256.17|2254.67|2254.82|2253.32|2256.5|2255|2254.69|2253.19|0
1632965100000|2021-09-30 01:25:00|2254.86|2253.36|2255.21|2253.71|2255.58|2254.08|2254.12|2252.62|0
1632965400000|2021-09-30 01:30:00|2255.17|2253.67|2255.86|2254.36|2255.99|2254.49|2255.04|2253.54|0
1632965700000|2021-09-30 01:35:00|2255.82|2254.32|2256.04|2254.54|2256.33|2254.83|2254.92|2253.42|0
1632966000000|2021-09-30 01:40:00|2256.09|2254.59|2255.06|2253.56|2256.23|2254.73|2254.45|2252.95|0
1632966300000|2021-09-30 01:45:00|2255.05|2253.55|2257.12|2255.62|2257.36|2255.86|2255.05|2253.55|0
1632966600000|2021-09-30 01:50:00|2257.13|2255.63|2258.2|2256.7|2258.2|2256.7|2256.66|2255.16|0
1632966900000|2021-09-30 01:55:00|2258.23|2256.73|2258.78|2257.28|2259.04|2257.54|2258.12|2256.62|0
1632967200000|2021-09-30 02:00:00|2258.75|2257.25|2259.03|2257.53|2259.27|2257.77|2258.32|2256.82|0
1632967500000|2021-09-30 02:05:00|2259.02|2257.52|2259.63|2258.13|2259.7|2258.2|2258.57|2257.07|0
1632967800000|2021-09-30 02:10:00|2259.42|2257.92|2259.24|2257.74|2259.88|2258.38|2258.78|2257.28|0
1632968100000|2021-09-30 02:15:00|2259.21|2257.71|2260.47|2258.97|2261.04|2259.54|2259.02|2257.52|0
1632968400000|2021-09-30 02:20:00|2260.44|2258.94|2260.35|2258.85|2261.25|2259.75|2260.24|2258.74|0
1632968700000|2021-09-30 02:25:00|2260.37|2258.87|2261.11|2259.61|2261.27|2259.77|2260.37|2258.87|0
1632969000000|2021-09-30 02:30:00|2261.08|2259.58|2259.86|2258.36|2261.08|2259.58|2259.75|2258.25|0
1632969300000|2021-09-30 02:35:00|2259.83|2258.33|2260.52|2259.02|2260.53|2259.03|2259.64|2258.14|0
1632969600000|2021-09-30 02:40:00|2260.53|2259.03|2260.78|2259.28|2261.22|2259.72|2260.31|2258.81|0
1632969900000|2021-09-30 02:45:00|2260.85|2259.35|2260.31|2258.81|2261.02|2259.52|2259.86|2258.36|0
1632970200000|2021-09-30 02:50:00|2260.29|2258.79|2260.04|2258.54|2260.84|2259.34|2260.04|2258.54|0
1632970500000|2021-09-30 02:55:00|2260|2258.5|2260.46|2258.96|2260.92|2259.42|2259.59|2258.09|0
1632970800000|2021-09-30 03:00:00|2260.47|2258.97|2260.62|2259.12|2261.18|2259.68|2260.47|2258.97|0
1632971100000|2021-09-30 03:05:00|2260.71|2259.21|2260.37|2258.87|2260.71|2259.21|2260.02|2258.52|0
1632971400000|2021-09-30 03:10:00|2260.33|2258.83|2260.07|2258.57|2260.35|2258.85|2259.58|2258.08|0
1632971700000|2021-09-30 03:15:00|2259.95|2258.45|2260.7|2259.2|2260.96|2259.46|2259.94|2258.44|0
1632972000000|2021-09-30 03:20:00|2260.68|2259.18|2260.49|2258.99|2260.68|2259.18|2260.12|2258.62|0
1632972300000|2021-09-30 03:25:00|2260.5|2259|2260.68|2259.18|2260.8|2259.3|2260.36|2258.86|0
1632972600000|2021-09-30 03:30:00|2260.56|2259.06|2260.56|2259.06|2260.7|2259.2|2260|2258.5|0
1632972900000|2021-09-30 03:35:00|2260.53|2259.03|2261.14|2259.64|2261.35|2259.85|2260.47|2258.97|0
1632973200000|2021-09-30 03:40:00|2261.21|2259.71|2261.23|2259.73|2261.46|2259.96|2261.13|2259.63|0
1632973500000|2021-09-30 03:45:00|2261.25|2259.75|2262.48|2260.98|2262.48|2260.98|2261.25|2259.75|0
1632973800000|2021-09-30 03:50:00|2262.49|2260.99|2263.16|2261.66|2263.18|2261.68|2262.35|2260.85|0
1632974100000|2021-09-30 03:55:00|2263.15|2261.65|2262.48|2260.98|2263.15|2261.65|2262.15|2260.65|0
1632974400000|2021-09-30 04:00:00|2262.44|2260.94|2262.54|2261.04|2262.57|2261.07|2262.24|2260.74|0
1632974700000|2021-09-30 04:05:00|2262.57|2261.07|2262.65|2261.15|2262.67|2261.17|2262.4|2260.9|0
1632975000000|2021-09-30 04:10:00|2262.64|2261.14|2262.64|2261.14|2262.88|2261.38|2262.42|2260.92|0
1632975300000|2021-09-30 04:15:00|2262.61|2261.11|2263.58|2262.08|2263.58|2262.08|2262.53|2261.03|0
1632975600000|2021-09-30 04:20:00|2263.56|2262.06|2262.88|2261.38|2263.56|2262.06|2262.88|2261.38|0
1632975900000|2021-09-30 04:25:00|2262.9|2261.4|2263.58|2262.08|2263.77|2262.27|2262.88|2261.38|0
1632976200000|2021-09-30 04:30:00|2263.56|2262.06|2263.54|2262.04|2264.06|2262.56|2263.28|2261.78|0
1632976500000|2021-09-30 04:35:00|2263.5|2262|2263.91|2262.41|2263.91|2262.41|2263.4|2261.9|0
1632976800000|2021-09-30 04:40:00|2263.9|2262.4|2264.14|2262.64|2264.24|2262.74|2263.67|2262.17|0
1632977100000|2021-09-30 04:45:00|2264.18|2262.68|2264.11|2262.61|2264.56|2263.06|2263.91|2262.41|0
1632977400000|2021-09-30 04:50:00|2264.13|2262.63|2264.51|2263.01|2265.07|2263.57|2264.13|2262.63|0
1632977700000|2021-09-30 04:55:00|2264.48|2262.98|2264.42|2262.92|2264.64|2263.14|2264.41|2262.91|0
1632978000000|2021-09-30 05:00:00|2264.41|2262.91|2267.57|2266.07|2267.57|2266.07|2264.41|2262.91|0
1632978300000|2021-09-30 05:05:00|2267.56|2266.06|2267.8|2266.3|2267.8|2266.3|2267.01|2265.51|0
1632978600000|2021-09-30 05:10:00|2267.83|2266.33|2266.66|2265.16|2268.61|2267.11|2266.53|2265.03|0
1632978900000|2021-09-30 05:15:00|2266.67|2265.17|2266.15|2264.65|2267.39|2265.89|2266.1|2264.6|0
1632979200000|2021-09-30 05:20:00|2266.23|2264.73|2265.6|2264.1|2266.47|2264.97|2265.58|2264.08|0
1632979500000|2021-09-30 05:25:00|2265.53|2264.03|2264.45|2262.95|2265.72|2264.22|2264.25|2262.75|0
1632979800000|2021-09-30 05:30:00|2264.47|2262.97|2265.6|2264.1|2265.72|2264.22|2264.45|2262.95|0
1632980100000|2021-09-30 05:35:00|2265.64|2264.14|2266.33|2264.83|2266.49|2264.99|2265.6|2264.1|0
1632980400000|2021-09-30 05:40:00|2266.37|2264.87|2265.53|2264.03|2266.47|2264.97|2265.52|2264.02|0
1632980700000|2021-09-30 05:45:00|2265.52|2264.02|2264.04|2262.54|2265.93|2264.43|2263.95|2262.45|0
1632981000000|2021-09-30 05:50:00|2264.08|2262.58|2264.3|2262.8|2265.27|2263.77|2263.94|2262.44|0
1632981300000|2021-09-30 05:55:00|2264.31|2262.81|2263.84|2262.34|2264.32|2262.82|2263.18|2261.68|0
1632981600000|2021-09-30 06:00:00|2263.86|2262.36|2266.32|2264.82|2266.77|2265.27|2263.68|2262.18|0
1632981900000|2021-09-30 06:05:00|2266.33|2264.83|2269.58|2268.08|2269.6|2268.1|2265.51|2264.01|0
1632982200000|2021-09-30 06:10:00|2269.6|2268.1|2270.65|2269.15|2271.12|2269.62|2269.38|2267.88|0
1632982500000|2021-09-30 06:15:00|2270.66|2269.16|2271.46|2269.96|2271.77|2270.27|2270.66|2269.16|0
1632982800000|2021-09-30 06:20:00|2271.49|2269.99|2270.52|2269.02|2272.69|2271.19|2270.52|2269.02|0
1632983100000|2021-09-30 06:25:00|2270.5|2269|2270.57|2269.07|2271.28|2269.78|2270.43|2268.93|0
1632983400000|2021-09-30 06:30:00|2270.58|2269.08|2266.31|2264.91|2270.97|2269.47|2265.93|2264.53|177
1632983700000|2021-09-30 06:35:00|2266.18|2264.78|2269.18|2267.78|2270.31|2268.91|2265.81|2264.41|110
1632984000000|2021-09-30 06:40:00|2269.31|2267.91|2271.31|2269.91|2271.31|2269.91|2267.68|2266.28|41
1632984300000|2021-09-30 06:45:00|2271.43|2270.03|2271.18|2269.78|2271.56|2270.16|2270.93|2269.53|20
1632984600000|2021-09-30 06:50:00|2271.31|2269.91|2270.56|2269.16|2272.31|2270.91|2270.56|2269.16|37
1632984900000|2021-09-30 06:55:00|2270.97|2269.47|2270.29|2268.79|2272.04|2270.54|2269.31|2267.81|0
1632985200000|2021-09-30 07:00:00|2270.32|2268.82|2277.86|2277.36|2278.48|2277.98|2269.61|2268.82|6016
1632985500000|2021-09-30 07:05:00|2277.61|2277.11|2271.36|2270.86|2278.11|2277.61|2269.11|2268.61|3596
1632985800000|2021-09-30 07:10:00|2271.48|2270.98|2267.86|2267.36|2271.61|2271.11|2267.61|2267.11|2126
1632986100000|2021-09-30 07:15:00|2267.98|2267.48|2273.11|2272.61|2273.48|2272.98|2267.86|2267.36|1867
1632986400000|2021-09-30 07:20:00|2272.98|2272.48|2273.36|2272.86|2276.11|2275.61|2271.86|2271.36|2024
1632986700000|2021-09-30 07:25:00|2273.23|2272.73|2272.36|2271.86|2274.73|2274.23|2272.23|2271.73|1340
1632987000000|2021-09-30 07:30:00|2272.23|2271.73|2272.11|2271.61|2274.98|2274.48|2271.61|2271.11|1071
1632987300000|2021-09-30 07:35:00|2271.98|2271.48|2275.73|2275.23|2276.11|2275.61|2271.98|2271.48|1024
1632987600000|2021-09-30 07:40:00|2275.75|2275.25|2274.63|2274.13|2276.25|2275.75|2274.38|2273.88|1369
1632987900000|2021-09-30 07:45:00|2274.38|2273.88|2276.63|2276.13|2277.38|2276.88|2274.13|2273.63|1482
1632988200000|2021-09-30 07:50:00|2276.75|2276.25|2276.13|2275.63|2277.88|2277.38|2275.63|2275.13|1072
1632988500000|2021-09-30 07:55:00|2276|2275.5|2274.63|2274.13|2276.63|2276.13|2274.38|2273.88|1118
1632988800000|2021-09-30 08:00:00|2274.5|2274|2275.63|2275.13|2276.88|2276.38|2274.38|2273.88|2224
1632989100000|2021-09-30 08:05:00|2275.5|2275|2273.5|2273|2275.88|2275.38|2271.75|2271.25|1499
1632989400000|2021-09-30 08:10:00|2273.38|2272.88|2268.88|2268.38|2274.5|2274|2268.38|2267.88|1181
1632989700000|2021-09-30 08:15:00|2268.63|2268.13|2266.5|2266|2269.25|2268.75|2265.88|2265.38|1109
1632990000000|2021-09-30 08:20:00|2266.38|2265.88|2267.13|2266.63|2268.75|2268.25|2266.13|2265.63|848
1632990300000|2021-09-30 08:25:00|2267.25|2266.75|2264.88|2264.38|2267.88|2267.38|2264.63|2264.13|897
1632990600000|2021-09-30 08:30:00|2264.75|2264.25|2264.38|2263.88|2266|2265.5|2263.63|2263.13|1228
1632990900000|2021-09-30 08:35:00|2264.25|2263.75|2263.13|2262.63|2264.75|2264.25|2262.38|2261.88|1071
1632991200000|2021-09-30 08:40:00|2263|2262.5|2263.38|2262.88|2264.88|2264.38|2262.13|2261.63|1209
1632991500000|2021-09-30 08:45:00|2263.25|2262.75|2264.63|2264.13|2265.13|2264.63|2263.13|2262.63|515
1632991800000|2021-09-30 08:50:00|2264.75|2264.25|2267.75|2267.25|2267.88|2267.38|2264.63|2264.13|881
1632992100000|2021-09-30 08:55:00|2267.63|2267.13|2268.75|2268.25|2268.88|2268.38|2267.63|2267.13|437
1632992400000|2021-09-30 09:00:00|2268.88|2268.38|2270.13|2269.63|2270.63|2270.13|2268.38|2267.88|536
1632992700000|2021-09-30 09:05:00|2270.25|2269.75|2269.38|2268.88|2271|2270.5|2268.38|2267.88|636
1632993000000|2021-09-30 09:10:00|2269.13|2268.63|2267.88|2267.38|2270|2269.5|2267.63|2267.13|456
1632993300000|2021-09-30 09:15:00|2268|2267.5|2265.38|2264.88|2268.5|2268|2265.13|2264.63|649
1632993600000|2021-09-30 09:20:00|2265.5|2265|2262.88|2262.38|2266.13|2265.63|2262.75|2262.25|582
1632993900000|2021-09-30 09:25:00|2263|2262.5|2262.88|2262.38|2263|2262.5|2260.63|2260.13|558
1632994200000|2021-09-30 09:30:00|2262.75|2262.25|2264.13|2263.63|2264.25|2263.75|2261.63|2261.13|634
1632994500000|2021-09-30 09:35:00|2264.25|2263.75|2263.13|2262.63|2264.38|2263.88|2262.38|2261.88|356
1632994800000|2021-09-30 09:40:00|2263|2262.5|2264.13|2263.63|2264.5|2264|2262.63|2262.13|943
1632995100000|2021-09-30 09:45:00|2264.25|2263.75|2264.13|2263.63|2265|2264.5|2262.88|2262.38|786
1632995400000|2021-09-30 09:50:00|2263.88|2263.38|2262.88|2262.38|2264.13|2263.63|2262.63|2262.13|484
1632995700000|2021-09-30 09:55:00|2262.75|2262.25|2263.63|2263.13|2263.88|2263.38|2262.13|2261.63|358
1632996000000|2021-09-30 10:00:00|2263.75|2263.25|2264.38|2263.88|2265.25|2264.75|2262.88|2262.38|481
1632996300000|2021-09-30 10:05:00|2264.5|2264|2263.63|2263.13|2265.38|2264.88|2263.13|2262.63|558
1632996600000|2021-09-30 10:10:00|2263.5|2263|2259.88|2259.38|2264.13|2263.63|2259.38|2258.88|735
1632996900000|2021-09-30 10:15:00|2260|2259.5|2262.13|2261.63|2262.38|2261.88|2259.63|2259.13|373
1632997200000|2021-09-30 10:20:00|2261.88|2261.38|2258.5|2258|2262.38|2261.88|2258.38|2257.88|845
1632997500000|2021-09-30 10:25:00|2258.63|2258.13|2258.13|2257.63|2259.63|2259.13|2257.63|2257.13|691
1632997800000|2021-09-30 10:30:00|2258|2257.5|2258.13|2257.63|2258.13|2257.63|2255.63|2255.13|728
1632998100000|2021-09-30 10:35:00|2258|2257.5|2260|2259.5|2260.13|2259.63|2257.38|2256.88|475
1632998400000|2021-09-30 10:40:00|2260.13|2259.63|2258.63|2258.13|2260.13|2259.63|2258.13|2257.63|219
1632998700000|2021-09-30 10:45:00|2258.75|2258.25|2260.88|2260.38|2261.13|2260.63|2258.75|2258.25|264
1632999000000|2021-09-30 10:50:00|2261|2260.5|2260.13|2259.63|2261.13|2260.63|2259.88|2259.38|305
1632999300000|2021-09-30 10:55:00|2260.25|2259.75|2260.63|2260.13|2261.63|2261.13|2260.13|2259.63|426
1632999600000|2021-09-30 11:00:00|2260.5|2260|2257.38|2256.88|2261.38|2260.88|2257.13|2256.63|998
1632999900000|2021-09-30 11:05:00|2257.13|2256.63|2260.13|2259.63|2260.13|2259.63|2257.13|2256.63|360
1633000200000|2021-09-30 11:10:00|2260.25|2259.75|2262.13|2261.63|2262.13|2261.63|2259.88|2259.38|743
1633000500000|2021-09-30 11:15:00|2262.25|2261.75|2262.13|2261.63|2262.5|2262|2260.25|2259.75|634
1633000800000|2021-09-30 11:20:00|2261.88|2261.38|2260.38|2259.88|2262.13|2261.63|2260.13|2259.63|293
1633001100000|2021-09-30 11:25:00|2260.5|2260|2261|2260.5|2261.63|2261.13|2260|2259.5|276
1633001400000|2021-09-30 11:30:00|2260.88|2260.38|2260.13|2259.63|2260.88|2260.38|2259.63|2259.13|215
1633001700000|2021-09-30 11:35:00|2260.25|2259.75|2259.5|2259|2262.13|2261.63|2259.38|2258.88|296
1633002000000|2021-09-30 11:40:00|2259.77|2259.27|2258.27|2257.77|2259.9|2259.4|2258.02|2257.52|480
1633002300000|2021-09-30 11:45:00|2258.4|2257.9|2259.65|2259.15|2260.15|2259.65|2258.4|2257.9|577
1633002600000|2021-09-30 11:50:00|2259.77|2259.27|2262.52|2262.02|2262.9|2262.4|2259.4|2258.9|384
1633002900000|2021-09-30 11:55:00|2262.65|2262.15|2262.52|2262.02|2263.77|2263.27|2261.65|2261.15|391
1633003200000|2021-09-30 12:00:00|2262.4|2261.9|2262.9|2262.4|2263.4|2262.9|2262.15|2261.65|367
1633003500000|2021-09-30 12:05:00|2262.77|2262.27|2261.4|2260.9|2263.4|2262.9|2261.4|2260.9|400
1633003800000|2021-09-30 12:10:00|2261.27|2260.77|2261.4|2260.9|2261.9|2261.4|2261.02|2260.52|369
1633004100000|2021-09-30 12:15:00|2261.52|2261.02|2261.65|2261.15|2262.15|2261.65|2261.15|2260.65|291
1633004400000|2021-09-30 12:20:00|2261.77|2261.27|2262.27|2261.77|2263.4|2262.9|2261.4|2260.9|699
1633004700000|2021-09-30 12:25:00|2262.4|2261.9|2262.15|2261.65|2262.65|2262.15|2261.77|2261.27|347
1633005000000|2021-09-30 12:30:00|2262.27|2261.77|2263.4|2262.9|2264.4|2263.9|2262.15|2261.65|707
1633005300000|2021-09-30 12:35:00|2263.52|2263.02|2262.4|2261.9|2263.9|2263.4|2261.4|2260.9|812
1633005600000|2021-09-30 12:40:00|2262.27|2261.77|2262.15|2261.65|2263.4|2262.9|2261.9|2261.4|497
1633005900000|2021-09-30 12:45:00|2262.27|2261.77|2262.65|2262.15|2263.65|2263.15|2262.15|2261.65|214
1633006200000|2021-09-30 12:50:00|2262.4|2261.9|2260.77|2260.27|2262.65|2262.15|2260.77|2260.27|355
1633006500000|2021-09-30 12:55:00|2260.65|2260.15|2259.4|2258.9|2261.15|2260.65|2259.4|2258.9|406
1633006800000|2021-09-30 13:00:00|2259.15|2258.65|2256.65|2256.15|2259.65|2259.15|2256.65|2256.15|751
1633007100000|2021-09-30 13:05:00|2256.4|2255.9|2257.9|2257.4|2258.77|2258.27|2256.27|2255.77|1049
1633007400000|2021-09-30 13:10:00|2257.77|2257.27|2257.9|2257.4|2258.9|2258.4|2257.52|2257.02|716
1633007700000|2021-09-30 13:15:00|2257.77|2257.27|2257.4|2256.9|2258.4|2257.9|2256.4|2255.9|431
1633008000000|2021-09-30 13:20:00|2257.15|2256.65|2256.77|2256.27|2257.9|2257.4|2256.65|2256.15|658
1633008300000|2021-09-30 13:25:00|2256.65|2256.15|2257.15|2256.65|2258.4|2257.9|2256.15|2255.65|923
1633008600000|2021-09-30 13:30:00|2257.02|2256.52|2257.4|2256.9|2258.65|2258.15|2255.4|2254.9|1817
1633008900000|2021-09-30 13:35:00|2257.65|2257.15|2250.65|2250.15|2257.9|2257.4|2249.65|2249.15|1402
1633009200000|2021-09-30 13:40:00|2250.52|2250.02|2253.65|2253.15|2253.9|2253.4|2249.15|2248.65|1245
1633009500000|2021-09-30 13:45:00|2253.77|2253.27|2258.65|2258.15|2258.9|2258.4|2252.15|2251.65|1728
1633009800000|2021-09-30 13:50:00|2258.9|2258.4|2262.9|2262.4|2262.9|2262.4|2258.9|2258.4|1536
1633010100000|2021-09-30 13:55:00|2262.77|2262.27|2259.4|2258.9|2263.15|2262.65|2258.9|2258.4|1208
1633010400000|2021-09-30 14:00:00|2259.52|2259.02|2257.4|2256.9|2259.9|2259.4|2257.15|2256.65|1637
1633010700000|2021-09-30 14:05:00|2257.65|2257.15|2256.65|2256.15|2257.9|2257.4|2254.15|2253.65|1130
1633011000000|2021-09-30 14:10:00|2256.62|2256.12|2253.5|2253|2257.12|2256.62|2253.5|2253|999
1633011300000|2021-09-30 14:15:00|2253.37|2252.87|2257|2256.5|2257|2256.5|2253|2252.5|1026
1633011600000|2021-09-30 14:20:00|2257.25|2256.75|2254.75|2254.25|2258.75|2258.25|2254.75|2254.25|1630
1633011900000|2021-09-30 14:25:00|2254.62|2254.12|2258|2257.5|2258.25|2257.75|2254|2253.5|1173
1633012200000|2021-09-30 14:30:00|2257.75|2257.25|2256.5|2256|2258.5|2258|2255.75|2255.25|996
1633012500000|2021-09-30 14:35:00|2256.62|2256.12|2255.25|2254.75|2256.62|2256.12|2253.75|2253.25|1511
1633012800000|2021-09-30 14:40:00|2255.12|2254.62|2253.75|2253.25|2255.25|2254.75|2252.5|2252|1285
1633013100000|2021-09-30 14:45:00|2253.62|2253.12|2251.62|2251.12|2254|2253.5|2251.5|2251|978
1633013400000|2021-09-30 14:50:00|2251.5|2251|2252|2251.5|2252.75|2252.25|2250.75|2250.25|1467
1633013700000|2021-09-30 14:55:00|2251.87|2251.37|2251|2250.5|2252|2251.5|2249.5|2249|1404
1633014000000|2021-09-30 15:00:00|2250.75|2250.25|2254.25|2253.75|2254.5|2254|2250|2249.5|1864
1633014300000|2021-09-30 15:05:00|2254.5|2254|2256|2255.5|2257|2256.5|2253.75|2253.25|1215
1633014600000|2021-09-30 15:10:00|2256.12|2255.62|2255.75|2255.25|2257.5|2257|2255.75|2255.25|1263
1633014900000|2021-09-30 15:15:00|2255.87|2255.37|2257.5|2257|2258.5|2258|2255.87|2255.37|1427
1633015200000|2021-09-30 15:20:00|2257.25|2256.75|2258.29|2256.79|2260.25|2259.75|2256.25|2255.75|3581
1633015500000|2021-09-30 15:25:00|2258.27|2256.77|2261.46|2259.96|2262.42|2260.92|2257.7|2256.2|1278
1633015800000|2021-09-30 15:30:00|2261.27|2259.77|2254.95|2253.55|2261.27|2259.77|2254.2|2252.8|448
1633016100000|2021-09-30 15:35:00|2254.7|2253.3|2252.82|2251.42|2254.7|2253.3|2250.82|2249.42|446
1633016400000|2021-09-30 15:40:00|2252.7|2251.3|2253.07|2251.67|2253.07|2251.67|2252.7|2251.3|22
1633016700000|2021-09-30 15:45:00|2253.2|2251.8|2249.57|2248.17|2253.7|2252.3|2248.07|2246.67|157
1633017000000|2021-09-30 15:50:00|2249.2|2247.8|2249.45|2248.05|2249.45|2248.05|2248.45|2247.05|11
1633017300000|2021-09-30 15:55:00|2249.2|2247.8|2248.21|2246.71|2249.45|2248.05|2248.2|2246.71|21
1633017600000|2021-09-30 16:00:00|2248.25|2246.75|2245.62|2244.12|2249.1|2247.6|2245.4|2243.9|0
1633017900000|2021-09-30 16:05:00|2245.54|2244.04|2239.77|2238.27|2245.66|2244.16|2239.77|2238.27|0
1633018200000|2021-09-30 16:10:00|2239.89|2238.39|2241.68|2240.18|2242.43|2240.93|2239.4|2237.9|0
1633018500000|2021-09-30 16:15:00|2241.64|2240.14|2241.66|2240.16|2242.63|2241.13|2240.61|2239.11|0
1633018800000|2021-09-30 16:20:00|2241.84|2240.34|2240.02|2238.52|2243.64|2242.14|2239.01|2237.51|0
1633019100000|2021-09-30 16:25:00|2240.06|2238.56|2239.5|2238|2241.88|2240.38|2239.5|2238|0
1633019400000|2021-09-30 16:30:00|2239.31|2237.81|2240.15|2238.65|2240.51|2239.01|2237.29|2235.79|0
1633019700000|2021-09-30 16:35:00|2240.11|2238.61|2240.46|2238.96|2241.44|2239.94|2238.83|2237.33|0
1633020000000|2021-09-30 16:40:00|2240.56|2239.06|2240.67|2239.17|2241.62|2240.12|2239.36|2237.86|0
1633020300000|2021-09-30 16:45:00|2240.59|2239.09|2243.73|2242.23|2243.73|2242.23|2239.26|2237.76|0
1633020600000|2021-09-30 16:50:00|2243.7|2242.2|2244.07|2242.57|2244.49|2242.99|2242.76|2241.26|0
1633020900000|2021-09-30 16:55:00|2243.97|2242.47|2242.39|2240.89|2244.01|2242.51|2240.93|2239.43|0
1633021200000|2021-09-30 17:00:00|2242.47|2240.97|2244.85|2243.35|2245.12|2243.62|2241.3|2239.8|0
1633021500000|2021-09-30 17:05:00|2244.74|2243.24|2246.71|2245.21|2246.74|2245.24|2244.32|2242.82|0
1633021800000|2021-09-30 17:10:00|2246.67|2245.17|2245.82|2244.32|2247.58|2246.08|2245.29|2243.79|0
1633022100000|2021-09-30 17:15:00|2245.86|2244.36|2246.01|2244.51|2248.04|2246.54|2244.46|2242.96|0
1633022400000|2021-09-30 17:20:00|2245.97|2244.47|2243.64|2242.14|2246.42|2244.92|2243.33|2241.83|0
1633022700000|2021-09-30 17:25:00|2243.71|2242.21|2243.08|2241.58|2244.2|2242.7|2242.58|2241.08|0
1633023000000|2021-09-30 17:30:00|2243|2241.5|2242|2240.5|2243.11|2241.61|2241.16|2239.66|0
1633023300000|2021-09-30 17:35:00|2241.98|2240.48|2243.64|2242.14|2244.32|2242.82|2240.79|2239.29|0
1633023600000|2021-09-30 17:40:00|2243.6|2242.1|2243.75|2242.25|2244.54|2243.04|2243.11|2241.61|0
1633023900000|2021-09-30 17:45:00|2243.79|2242.29|2244.23|2242.73|2244.98|2243.48|2243.01|2241.51|0
1633024200000|2021-09-30 17:50:00|2244.35|2242.85|2246.3|2244.8|2246.66|2245.16|2244.15|2242.65|0
1633024500000|2021-09-30 17:55:00|2246.26|2244.76|2246.6|2245.1|2246.64|2245.14|2245.43|2243.93|0
1633024800000|2021-09-30 18:00:00|2246.51|2245.01|2248.7|2247.2|2249.38|2247.88|2246.34|2244.84|0
1633025100000|2021-09-30 18:05:00|2248.77|2247.27|2251.8|2250.3|2252.06|2250.56|2248.66|2247.16|0
1633025400000|2021-09-30 18:10:00|2251.76|2250.26|2251.72|2250.22|2252.3|2250.8|2250.47|2248.97|0
1633025700000|2021-09-30 18:15:00|2251.69|2250.19|2248.81|2247.31|2251.76|2250.26|2248.81|2247.31|0
1633026000000|2021-09-30 18:20:00|2248.85|2247.35|2249.11|2247.61|2249.75|2248.25|2248.51|2247.01|0
1633026300000|2021-09-30 18:25:00|2249.07|2247.57|2250.82|2249.32|2250.82|2249.32|2248.28|2246.78|0
1633026600000|2021-09-30 18:30:00|2250.78|2249.28|2252.84|2251.34|2253.07|2251.57|2250.17|2248.67|0
1633026900000|2021-09-30 18:35:00|2252.8|2251.3|2250.47|2248.97|2252.88|2251.38|2250.47|2248.97|0
1633027200000|2021-09-30 18:40:00|2250.51|2249.01|2253.83|2252.33|2253.91|2252.41|2250.47|2248.97|0
1633027500000|2021-09-30 18:45:00|2253.87|2252.37|2253.62|2252.12|2254.36|2252.86|2252.78|2251.28|0
1633027800000|2021-09-30 18:50:00|2253.58|2252.08|2252.3|2250.8|2255.41|2253.91|2252.3|2250.8|0
1633028100000|2021-09-30 18:55:00|2252.12|2250.62|2250.17|2248.67|2252.12|2250.62|2250.04|2248.54|0
1633028400000|2021-09-30 19:00:00|2250.26|2248.76|2249.7|2248.2|2251.68|2250.18|2248.7|2247.2|0
1633028700000|2021-09-30 19:05:00|2249.74|2248.24|2251.28|2249.78|2252|2250.5|2249.7|2248.2|0
1633029000000|2021-09-30 19:10:00|2251.36|2249.86|2252.76|2251.26|2253.18|2251.68|2251.36|2249.86|0
1633029300000|2021-09-30 19:15:00|2252.85|2251.35|2253.29|2251.79|2254.77|2253.27|2252.76|2251.26|0
1633029600000|2021-09-30 19:20:00|2253.25|2251.75|2251.19|2249.69|2253.29|2251.79|2251.19|2249.69|0
1633029900000|2021-09-30 19:25:00|2251.15|2249.65|2250.56|2249.06|2252.34|2250.84|2250.52|2249.02|0
1633030200000|2021-09-30 19:30:00|2250.52|2249.02|2253.15|2251.65|2254.03|2252.53|2249.91|2248.41|0
1633030500000|2021-09-30 19:35:00|2253.11|2251.61|2250.53|2249.03|2253.38|2251.88|2250.31|2248.81|0
1633030800000|2021-09-30 19:40:00|2250.34|2248.84|2247.46|2245.96|2250.87|2249.37|2247.16|2245.66|0
1633031100000|2021-09-30 19:45:00|2247.42|2245.92|2245.12|2243.62|2247.46|2245.96|2245.08|2243.58|0
1633031400000|2021-09-30 19:50:00|2245.08|2243.58|2242.76|2241.26|2245.08|2243.58|2242.01|2240.51|0
1633031700000|2021-09-30 19:55:00|2242.64|2241.14|2241.34|2239.84|2243.75|2242.25|2240.33|2238.83|0
1633032000000|2021-09-30 20:00:00|2241.32|2239.82|2245.1|2243.6|2245.1|2243.6|2240.67|2239.17|0
1633032300000|2021-09-30 20:05:00|2245.08|2243.58|2244.41|2242.91|2245.84|2244.34|2243.09|2241.59|0
1633032600000|2021-09-30 20:10:00|2244.42|2242.92|2244.38|2242.88|2244.99|2243.49|2243.46|2241.96|0
1633032900000|2021-09-30 20:15:00|2244.36|2242.86|2243.89|2242.39|2244.69|2243.19|2243.21|2241.71|0
1633033200000|2021-09-30 20:20:00|2243.87|2242.37|2242.85|2241.35|2244.02|2242.52|2242.27|2240.77|0
1633033500000|2021-09-30 20:25:00|2242.87|2241.37|2242.82|2241.32|2243.45|2241.95|2242.17|2240.67|0
1633033800000|2021-09-30 20:30:00|2242.83|2241.33|2241.74|2240.24|2243|2241.5|2241.29|2239.79|0
1633034100000|2021-09-30 20:35:00|2241.76|2240.26|2240.93|2239.43|2241.87|2240.37|2240.93|2239.43|0
1633034400000|2021-09-30 20:40:00|2240.97|2239.47|2241.19|2239.69|2241.74|2240.24|2240.7|2239.2|0
1633034700000|2021-09-30 20:45:00|2241.17|2239.67|2241.94|2240.44|2242.17|2240.67|2241.06|2239.56|0
1633035000000|2021-09-30 20:50:00|2241.96|2240.46|2242.43|2240.93|2242.65|2241.15|2241.94|2240.44|0
1633035300000|2021-09-30 20:55:00|2242.45|2240.95|2243.12|2241.62|2243.31|2241.81|2242.32|2240.82|0
1633035600000|2021-09-30 21:00:00|2243.16|2241.66|2243.16|2241.66|2243.27|2241.77|2243.09|2241.59|0
1633035900000|2021-09-30 21:05:00|2243.12|2241.62|2243.23|2241.73|2243.44|2241.94|2243.07|2241.57|0
1633036200000|2021-09-30 21:10:00|2243.19|2241.69|2243.18|2241.68|2243.3|2241.8|2242.81|2241.31|0
1633036500000|2021-09-30 21:15:00|2243.15|2241.65|2242.92|2241.42|2243.15|2241.65|2242.77|2241.27|0
1633036800000|2021-09-30 21:20:00|2242.96|2241.46|2243.26|2241.76|2243.26|2241.76|2242.92|2241.42|0
1633037100000|2021-09-30 21:25:00|2243.22|2241.72|2243.48|2241.98|2243.52|2242.02|2243.22|2241.72|0
1633037400000|2021-09-30 21:30:00|2243.52|2242.02|2243.93|2242.43|2243.97|2242.47|2243.52|2242.02|0
1633037700000|2021-09-30 21:35:00|2243.71|2242.21|2243.82|2242.32|2243.82|2242.32|2243.6|2242.1|0
1633038000000|2021-09-30 21:40:00|2243.93|2242.43|2243.69|2242.19|2243.93|2242.43|2243.35|2241.85|0
1633038300000|2021-09-30 21:45:00|2243.65|2242.15|2243.73|2242.23|2243.73|2242.23|2243.58|2242.08|0
1633038600000|2021-09-30 21:50:00|2243.69|2242.19|2243.78|2242.28|2243.78|2242.28|2243.59|2242.09|0
1633038900000|2021-09-30 21:55:00|2243.79|2242.29|2243.76|2242.26|2243.82|2242.32|2243.76|2242.26|0
1633039200000|2021-09-30 22:00:00|2243.99|2242.49|2245.2|2243.7|2245.79|2244.29|2243.99|2242.49|0
1633039500000|2021-09-30 22:05:00|2245.18|2243.68|2246.18|2244.68|2246.18|2244.68|2244.07|2242.57|0
1633039800000|2021-09-30 22:10:00|2246.29|2244.79|2245.81|2244.31|2246.29|2244.79|2245.58|2244.08|0
1633040100000|2021-09-30 22:15:00|2245.85|2244.35|2244.77|2243.27|2246.29|2244.79|2244.68|2243.18|0
1633040400000|2021-09-30 22:20:00|2244.79|2243.29|2244.68|2243.18|2244.9|2243.4|2244.41|2242.91|0
1633040700000|2021-09-30 22:25:00|2244.66|2243.16|2243.01|2241.51|2244.66|2243.16|2242.55|2241.05|0
1633041000000|2021-09-30 22:30:00|2243.04|2241.54|2243.36|2241.86|2243.72|2242.22|2243.01|2241.51|0
1633041300000|2021-09-30 22:35:00|2243.37|2241.87|2243.49|2241.99|2243.81|2242.31|2243.23|2241.73|0
1633041600000|2021-09-30 22:40:00|2243.5|2242|2243.95|2242.45|2244.04|2242.54|2243.23|2241.73|0
1633041900000|2021-09-30 22:45:00|2243.96|2242.46|2244.4|2242.9|2244.4|2242.9|2243.81|2242.31|0
1633042200000|2021-09-30 22:50:00|2244.38|2242.88|2244.98|2243.48|2244.98|2243.48|2244.17|2242.67|0
1633042500000|2021-09-30 22:55:00|2245|2243.5|2244.98|2243.48|2245.11|2243.61|2244.62|2243.12|0
1633042800000|2021-09-30 23:00:00|2244.99|2243.49|2244.54|2243.04|2245.35|2243.85|2244.54|2243.04|0
1633043100000|2021-09-30 23:05:00|2244.58|2243.08|2245.18|2243.68|2245.18|2243.68|2244.58|2243.08|0
1633043400000|2021-09-30 23:10:00|2245.22|2243.72|2245.99|2244.49|2246.44|2244.94|2245.22|2243.72|0
1633043700000|2021-09-30 23:15:00|2246.01|2244.51|2246.68|2245.18|2246.89|2245.39|2246.01|2244.51|0
1633044000000|2021-09-30 23:20:00|2246.67|2245.17|2246.44|2244.94|2246.81|2245.31|2246.08|2244.58|0
1633044300000|2021-09-30 23:25:00|2246.45|2244.95|2246.89|2245.39|2246.98|2245.48|2246.3|2244.8|0
1633044600000|2021-09-30 23:30:00|2246.91|2245.41|2245.98|2244.48|2247.11|2245.61|2245.71|2244.21|0
1633044900000|2021-09-30 23:35:00|2245.99|2244.49|2246.19|2244.69|2246.54|2245.04|2245.35|2243.85|0
1633045200000|2021-09-30 23:40:00|2246.2|2244.7|2246.41|2244.91|2246.54|2245.04|2245.78|2244.28|0
1633045500000|2021-09-30 23:45:00|2246.39|2244.89|2245.15|2243.65|2246.54|2245.04|2244.7|2243.2|0
1633045800000|2021-09-30 23:50:00|2245.13|2243.63|2245.87|2244.37|2246.09|2244.59|2244.88|2243.38|0
1633046100000|2021-09-30 23:55:00|2245.85|2244.35|2246.09|2244.59|2246.19|2244.69|2245.28|2243.78|0
1633046400000|2021-10-01 00:00:00|2246.02|2244.52|2246.77|2245.27|2246.9|2245.4|2245.06|2243.56|0
1633046700000|2021-10-01 00:05:00|2246.78|2245.28|2247.35|2245.85|2247.71|2246.21|2246.68|2245.18|0
1633047000000|2021-10-01 00:10:00|2247.33|2245.83|2248.17|2246.67|2248.3|2246.8|2247|2245.5|0
1633047300000|2021-10-01 00:15:00|2248.15|2246.65|2246.53|2245.03|2248.17|2246.67|2245.92|2244.42|0
1633047600000|2021-10-01 00:20:00|2246.49|2244.99|2246.65|2245.15|2246.78|2245.28|2245.61|2244.11|0
1633047900000|2021-10-01 00:25:00|2246.61|2245.11|2245.66|2244.16|2246.61|2245.11|2245.2|2243.7|0
1633048200000|2021-10-01 00:30:00|2245.67|2244.17|2245.38|2243.88|2247|2245.5|2244.9|2243.4|0
1633048500000|2021-10-01 00:35:00|2245.37|2243.87|2246.57|2245.07|2246.8|2245.3|2245.16|2243.66|0
1633048800000|2021-10-01 00:40:00|2246.56|2245.06|2246.77|2245.27|2247.01|2245.51|2246.32|2244.82|0
1633049100000|2021-10-01 00:45:00|2246.75|2245.25|2244.77|2243.27|2246.75|2245.25|2244.5|2243|0
1633049400000|2021-10-01 00:50:00|2244.75|2243.25|2243.9|2242.4|2244.99|2243.49|2242.75|2241.25|0
1633049700000|2021-10-01 00:55:00|2243.79|2242.29|2241.34|2239.84|2243.9|2242.4|2241.18|2239.68|0
1633050000000|2021-10-01 01:00:00|2241.36|2239.86|2236.57|2235.07|2242|2240.5|2235.61|2234.11|0
1633050300000|2021-10-01 01:05:00|2236.59|2235.09|2230.81|2229.31|2236.82|2235.32|2230.22|2228.72|0
1633050600000|2021-10-01 01:10:00|2230.79|2229.29|2227.98|2226.48|2231.11|2229.61|2227.17|2225.67|0
1633050900000|2021-10-01 01:15:00|2227.97|2226.47|2228.59|2227.09|2230.5|2229|2227.71|2226.21|0
1633051200000|2021-10-01 01:20:00|2228.66|2227.16|2228.81|2227.31|2229.97|2228.47|2228.08|2226.58|0
1633051500000|2021-10-01 01:25:00|2228.82|2227.32|2228.54|2227.04|2229.81|2228.31|2228.05|2226.55|0
1633051800000|2021-10-01 01:30:00|2228.53|2227.03|2225.78|2224.28|2228.64|2227.14|2225.55|2224.05|0
1633052100000|2021-10-01 01:35:00|2225.79|2224.29|2224.56|2223.06|2226.28|2224.78|2223.08|2221.58|0
1633052400000|2021-10-01 01:40:00|2224.55|2223.05|2226.74|2225.24|2227.04|2225.54|2223.46|2221.96|0
1633052700000|2021-10-01 01:45:00|2226.75|2225.25|2225.84|2224.34|2227.22|2225.72|2225.49|2223.99|0
1633053000000|2021-10-01 01:50:00|2225.87|2224.37|2226.19|2224.69|2226.46|2224.96|2224.79|2223.29|0
1633053300000|2021-10-01 01:55:00|2226.17|2224.67|2224.87|2223.37|2227.44|2225.94|2224.34|2222.84|0
1633053600000|2021-10-01 02:00:00|2224.88|2223.38|2224.98|2223.48|2225.57|2224.07|2223.91|2222.41|0
1633053900000|2021-10-01 02:05:00|2224.97|2223.47|2224.85|2223.35|2225.68|2224.18|2224.12|2222.62|0
1633054200000|2021-10-01 02:10:00|2224.87|2223.37|2224.97|2223.47|2225.6|2224.1|2224.18|2222.68|0
1633054500000|2021-10-01 02:15:00|2225.01|2223.51|2224.9|2223.4|2225.21|2223.71|2224.39|2222.89|0
1633054800000|2021-10-01 02:20:00|2224.89|2223.39|2225.84|2224.34|2225.97|2224.47|2224.89|2223.39|0
1633055100000|2021-10-01 02:25:00|2225.88|2224.38|2226.63|2225.13|2226.63|2225.13|2225.81|2224.31|0
1633055400000|2021-10-01 02:30:00|2226.66|2225.16|2225.78|2224.28|2227.13|2225.63|2224.61|2223.11|0
1633055700000|2021-10-01 02:35:00|2225.79|2224.29|2226.76|2225.26|2226.88|2225.38|2224.83|2223.33|0
1633056000000|2021-10-01 02:40:00|2226.75|2225.25|2226.69|2225.19|2226.94|2225.44|2226.21|2224.71|0
1633056300000|2021-10-01 02:45:00|2226.7|2225.2|2224.73|2223.23|2226.93|2225.43|2224.35|2222.85|0
1633056600000|2021-10-01 02:50:00|2224.71|2223.21|2225.29|2223.79|2225.29|2223.79|2224.01|2222.51|0
1633056900000|2021-10-01 02:55:00|2225.28|2223.78|2225.75|2224.25|2225.84|2224.34|2224.32|2222.82|0
1633057200000|2021-10-01 03:00:00|2225.77|2224.27|2227.48|2225.98|2228.1|2226.6|2225.77|2224.27|0
1633057500000|2021-10-01 03:05:00|2227.49|2225.99|2226.65|2225.15|2227.59|2226.09|2225.93|2224.43|0
1633057800000|2021-10-01 03:10:00|2226.61|2225.11|2226.18|2224.68|2227.28|2225.78|2226.17|2224.67|0
1633058100000|2021-10-01 03:15:00|2226.17|2224.67|2225.29|2223.79|2226.34|2224.84|2224.97|2223.47|0
1633058400000|2021-10-01 03:20:00|2225.3|2223.8|2226.38|2224.88|2226.38|2224.88|2225.29|2223.79|0
1633058700000|2021-10-01 03:25:00|2226.41|2224.91|2226.62|2225.12|2226.84|2225.34|2225.81|2224.31|0
1633059000000|2021-10-01 03:30:00|2226.66|2225.16|2228.47|2226.97|2228.92|2227.42|2226.66|2225.16|0
1633059300000|2021-10-01 03:35:00|2228.48|2226.98|2227.96|2226.46|2228.94|2227.44|2227.95|2226.45|0
1633059600000|2021-10-01 03:40:00|2228|2226.5|2227.02|2225.52|2228.07|2226.57|2226.87|2225.37|0
1633059900000|2021-10-01 03:45:00|2226.98|2225.48|2226.54|2225.04|2227.36|2225.86|2226.09|2224.59|0
1633060200000|2021-10-01 03:50:00|2226.55|2225.05|2226.05|2224.55|2226.63|2225.13|2224.97|2223.47|0
1633060500000|2021-10-01 03:55:00|2226.07|2224.57|2224.53|2223.03|2226.19|2224.69|2224.53|2223.03|0
1633060800000|2021-10-01 04:00:00|2224.54|2223.04|2224.88|2223.38|2225.79|2224.29|2224.53|2223.03|0
1633061100000|2021-10-01 04:05:00|2224.87|2223.37|2225.95|2224.45|2225.95|2224.45|2224.63|2223.13|0
1633061400000|2021-10-01 04:10:00|2225.94|2224.44|2226.42|2224.92|2226.42|2224.92|2225.59|2224.09|0
1633061700000|2021-10-01 04:15:00|2226.39|2224.89|2226.38|2224.88|2226.77|2225.27|2225.95|2224.45|0
1633062000000|2021-10-01 04:20:00|2226.37|2224.87|2225.61|2224.11|2226.38|2224.88|2225.23|2223.73|0
1633062300000|2021-10-01 04:25:00|2225.57|2224.07|2223.84|2222.34|2225.95|2224.45|2223.83|2222.33|0
1633062600000|2021-10-01 04:30:00|2223.85|2222.35|2224.11|2222.61|2225.04|2223.54|2223.81|2222.31|0
1633062900000|2021-10-01 04:35:00|2224.12|2222.62|2224.76|2223.26|2224.77|2223.27|2223.67|2222.17|0
1633063200000|2021-10-01 04:40:00|2224.73|2223.23|2223.82|2222.32|2224.73|2223.23|2223.67|2222.17|0
1633063500000|2021-10-01 04:45:00|2223.81|2222.31|2225.32|2223.82|2225.47|2223.97|2223.33|2221.83|0
1633063800000|2021-10-01 04:50:00|2225.28|2223.78|2225.49|2223.99|2227.01|2225.51|2225.23|2223.73|0
1633064100000|2021-10-01 04:55:00|2225.47|2223.97|2225.67|2224.17|2226.22|2224.72|2224.81|2223.31|0
1633064400000|2021-10-01 05:00:00|2225.75|2224.25|2224.79|2223.29|2226.23|2224.73|2224.77|2223.27|0
1633064700000|2021-10-01 05:05:00|2224.77|2223.27|2224.98|2223.48|2225.22|2223.72|2224.33|2222.83|0
1633065000000|2021-10-01 05:10:00|2224.96|2223.46|2225.56|2224.06|2226.16|2224.66|2224.47|2222.97|0
1633065300000|2021-10-01 05:15:00|2225.54|2224.04|2227.69|2226.19|2228.02|2226.52|2225.32|2223.82|0
1633065600000|2021-10-01 05:20:00|2227.68|2226.18|2227.04|2225.54|2227.87|2226.37|2226.66|2225.16|0
1633065900000|2021-10-01 05:25:00|2227.01|2225.51|2227.85|2226.35|2228.61|2227.11|2226.92|2225.42|0
1633066200000|2021-10-01 05:30:00|2227.84|2226.34|2227.08|2225.58|2227.99|2226.49|2227.07|2225.57|0
1633066500000|2021-10-01 05:35:00|2227.07|2225.57|2227.88|2226.38|2228.04|2226.54|2226.95|2225.45|0
1633066800000|2021-10-01 05:40:00|2227.87|2226.37|2228.58|2227.08|2228.97|2227.47|2227.51|2226.01|0
1633067100000|2021-10-01 05:45:00|2228.62|2227.12|2228.16|2226.66|2229.82|2228.32|2227.7|2226.2|0
1633067400000|2021-10-01 05:50:00|2228.14|2226.64|2230.58|2229.08|2231.01|2229.51|2227.91|2226.41|0
1633067700000|2021-10-01 05:55:00|2230.57|2229.07|2231.63|2230.13|2231.73|2230.23|2229.52|2228.02|0
1633068000000|2021-10-01 06:00:00|2231.66|2230.16|2233.44|2231.94|2234.74|2233.24|2231.15|2229.65|0
1633068300000|2021-10-01 06:05:00|2233.48|2231.98|2233.61|2232.11|2235.41|2233.91|2233.15|2231.65|0
1633068600000|2021-10-01 06:10:00|2233.62|2232.12|2230.21|2228.71|2233.85|2232.35|2230.21|2228.71|0
1633068900000|2021-10-01 06:15:00|2230.23|2228.73|2227.27|2225.77|2230.65|2229.15|2226.55|2225.05|0
1633069200000|2021-10-01 06:20:00|2227.25|2225.75|2223.99|2222.49|2227.25|2225.75|2222.54|2221.04|0
1633069500000|2021-10-01 06:25:00|2224.06|2222.56|2226.7|2225.2|2226.82|2225.32|2222.56|2221.06|0
1633069800000|2021-10-01 06:30:00|2226.74|2225.24|2229.57|2228.17|2230.07|2228.67|2225.78|2224.28|90
1633070100000|2021-10-01 06:35:00|2229.45|2228.05|2227.45|2226.05|2229.57|2228.17|2226.95|2225.55|39
1633070400000|2021-10-01 06:40:00|2227.32|2225.92|2228.32|2226.92|2228.95|2227.55|2227.2|2225.8|14
1633070700000|2021-10-01 06:45:00|2228.2|2226.8|2228.82|2227.42|2228.95|2227.55|2228.07|2226.67|29
1633071000000|2021-10-01 06:50:00|2228.7|2227.3|2227.32|2225.92|2229.7|2228.3|2227.32|2225.92|54
1633071300000|2021-10-01 06:55:00|2227.5|2226|2229.47|2227.97|2230.1|2228.6|2226.39|2224.89|0
1633071600000|2021-10-01 07:00:00|2229.63|2228.13|2220.5|2220|2231.27|2229.77|2218.62|2218.12|5587
1633071900000|2021-10-01 07:05:00|2220.37|2219.87|2222|2221.5|2224.25|2223.75|2218.75|2218.25|5843
1633072200000|2021-10-01 07:10:00|2222.12|2221.62|2226|2225.5|2226.25|2225.75|2217.75|2217.25|4310
1633072500000|2021-10-01 07:15:00|2226.12|2225.62|2230.62|2230.12|2230.62|2230.12|2224|2223.5|4127
1633072800000|2021-10-01 07:20:00|2230.87|2230.37|2232.37|2231.87|2234|2233.5|2229|2228.5|3238
1633073100000|2021-10-01 07:25:00|2232.5|2232|2236.62|2236.12|2237|2236.5|2230.5|2230|3010
1633073400000|2021-10-01 07:30:00|2236.5|2236|2236.87|2236.37|2237.75|2237.25|2235|2234.5|2890
1633073700000|2021-10-01 07:35:00|2236.75|2236.25|2234.75|2234.25|2238.87|2238.37|2234.75|2234.25|1766
1633074000000|2021-10-01 07:40:00|2234.79|2234.29|2233.54|2233.04|2236.29|2235.79|2232.79|2232.29|1802
1633074300000|2021-10-01 07:45:00|2233.79|2233.29|2235.29|2234.79|2235.66|2235.16|2231.54|2231.04|2080
1633074600000|2021-10-01 07:50:00|2235.41|2234.91|2238.79|2238.29|2239.04|2238.54|2235.29|2234.79|1411
1633074900000|2021-10-01 07:55:00|2238.91|2238.41|2238.91|2238.41|2243.54|2243.04|2238.79|2238.29|1782
1633075200000|2021-10-01 08:00:00|2238.79|2238.29|2238.04|2237.54|2239.54|2239.04|2236.29|2235.79|1310
1633075500000|2021-10-01 08:05:00|2238.16|2237.66|2233.29|2232.79|2238.29|2237.79|2232.41|2231.91|1518
1633075800000|2021-10-01 08:10:00|2233.16|2232.66|2227.91|2227.41|2234.79|2234.29|2227.66|2227.16|1603
1633076100000|2021-10-01 08:15:00|2227.79|2227.29|2229.29|2228.79|2229.41|2228.91|2227.04|2226.54|1172
1633076400000|2021-10-01 08:20:00|2229.41|2228.91|2230.41|2229.91|2230.54|2230.04|2225.91|2225.41|1186
1633076700000|2021-10-01 08:25:00|2230.54|2230.04|2232.29|2231.79|2232.54|2232.04|2228.79|2228.29|1005
1633077000000|2021-10-01 08:30:00|2232.54|2232.04|2234.29|2233.79|2236.79|2236.29|2232.04|2231.54|1237
1633077300000|2021-10-01 08:35:00|2234.54|2234.04|2236.79|2236.29|2237.04|2236.54|2234.54|2234.04|916
1633077600000|2021-10-01 08:40:00|2236.66|2236.16|2238.29|2237.79|2238.79|2238.29|2235.79|2235.29|2021
1633077900000|2021-10-01 08:45:00|2238.16|2237.66|2235.54|2235.04|2238.79|2238.29|2233.91|2233.41|1059
1633078200000|2021-10-01 08:50:00|2235.66|2235.16|2236.79|2236.29|2237.04|2236.54|2235.04|2234.54|552
1633078500000|2021-10-01 08:55:00|2236.66|2236.16|2238.79|2238.29|2239.04|2238.54|2234.91|2234.41|1194
1633078800000|2021-10-01 09:00:00|2238.91|2238.41|2241.66|2241.16|2241.79|2241.29|2238.54|2238.04|1480
1633079100000|2021-10-01 09:05:00|2241.79|2241.29|2240.79|2240.29|2242.29|2241.79|2240.79|2240.29|934
1633079400000|2021-10-01 09:10:00|2240.91|2240.41|2244.79|2244.29|2245.54|2245.04|2240.79|2240.29|1968
1633079700000|2021-10-01 09:15:00|2244.54|2244.04|2242.04|2241.54|2245.54|2245.04|2241.91|2241.41|1490
1633080000000|2021-10-01 09:20:00|2242.16|2241.66|2241.54|2241.04|2243.54|2243.04|2241.54|2241.04|705
1633080300000|2021-10-01 09:25:00|2241.66|2241.16|2243.29|2242.79|2243.54|2243.04|2240.29|2239.79|485
1633080600000|2021-10-01 09:30:00|2243.16|2242.66|2241.54|2241.04|2244.16|2243.66|2241.54|2241.04|797
1633080900000|2021-10-01 09:35:00|2241.79|2241.29|2243.16|2242.66|2243.29|2242.79|2241.29|2240.79|572
1633081200000|2021-10-01 09:40:00|2243.29|2242.79|2240.54|2240.04|2243.66|2243.16|2240.29|2239.79|515
1633081500000|2021-10-01 09:45:00|2240.66|2240.16|2241.04|2240.54|2241.54|2241.04|2239.04|2238.54|832
1633081800000|2021-10-01 09:50:00|2241.16|2240.66|2241.04|2240.54|2241.66|2241.16|2239.79|2239.29|935
1633082100000|2021-10-01 09:55:00|2240.91|2240.41|2242.41|2241.91|2242.79|2242.29|2240.54|2240.04|992
1633082400000|2021-10-01 10:00:00|2242.54|2242.04|2240.54|2240.04|2243.54|2243.04|2240.29|2239.79|534
1633082700000|2021-10-01 10:05:00|2240.66|2240.16|2241.29|2240.79|2241.29|2240.79|2239.91|2239.41|385
1633083000000|2021-10-01 10:10:00|2241.16|2240.66|2244.04|2243.54|2244.04|2243.54|2240.29|2239.79|511
1633083300000|2021-10-01 10:15:00|2243.79|2243.29|2242.16|2241.66|2244.04|2243.54|2242.16|2241.66|556
1633083600000|2021-10-01 10:20:00|2242.04|2241.54|2241.16|2240.66|2242.66|2242.16|2240.29|2239.79|394
1633083900000|2021-10-01 10:25:00|2241.04|2240.54|2240.79|2240.29|2241.79|2241.29|2240.04|2239.54|415
1633084200000|2021-10-01 10:30:00|2240.66|2240.16|2243.16|2242.66|2243.66|2243.16|2240.66|2240.16|519
1633084500000|2021-10-01 10:35:00|2243.04|2242.54|2242.04|2241.54|2243.29|2242.79|2241.54|2241.04|402
1633084800000|2021-10-01 10:40:00|2242.16|2241.66|2242.54|2242.04|2242.79|2242.29|2241.04|2240.54|661
1633085100000|2021-10-01 10:45:00|2242.41|2241.91|2241.29|2240.79|2242.54|2242.04|2240.29|2239.79|480
1633085400000|2021-10-01 10:50:00|2241.54|2241.04|2240.54|2240.04|2241.54|2241.04|2239.79|2239.29|426
1633085700000|2021-10-01 10:55:00|2240.66|2240.16|2241.54|2241.04|2241.79|2241.29|2240.54|2240.04|348
1633086000000|2021-10-01 11:00:00|2241.66|2241.16|2243.54|2243.04|2243.54|2243.04|2241.29|2240.79|813
1633086300000|2021-10-01 11:05:00|2243.41|2242.91|2245.04|2244.54|2245.29|2244.79|2243.04|2242.54|713
1633086600000|2021-10-01 11:10:00|2244.91|2244.41|2245.79|2245.29|2246.04|2245.54|2244.16|2243.66|675
1633086900000|2021-10-01 11:15:00|2245.54|2245.04|2248.04|2247.54|2248.41|2247.91|2244.79|2244.29|970
1633087200000|2021-10-01 11:20:00|2248.29|2247.79|2248.29|2247.79|2249.16|2248.66|2247.54|2247.04|503
1633087500000|2021-10-01 11:25:00|2248.16|2247.66|2249.54|2249.04|2250.04|2249.54|2248.04|2247.54|705
1633087800000|2021-10-01 11:30:00|2249.66|2249.16|2251.54|2251.04|2251.54|2251.04|2249.54|2249.04|614
1633088100000|2021-10-01 11:35:00|2251.41|2250.91|2253.79|2253.29|2254.54|2254.04|2251.29|2250.79|881
1633088400000|2021-10-01 11:40:00|2253.91|2253.41|2254.79|2254.29|2255.66|2255.16|2253.54|2253.04|689
1633088700000|2021-10-01 11:45:00|2254.91|2254.41|2254.79|2254.29|2256.79|2256.29|2254.54|2254.04|937
1633089000000|2021-10-01 11:50:00|2254.91|2254.41|2252.54|2252.04|2255.54|2255.04|2252.29|2251.79|695
1633089300000|2021-10-01 11:55:00|2252.29|2251.79|2253.04|2252.54|2253.41|2252.91|2252.16|2251.66|504
1633089600000|2021-10-01 12:00:00|2253.29|2252.79|2253.54|2253.04|2254.04|2253.54|2253.29|2252.79|671
1633089900000|2021-10-01 12:05:00|2253.41|2252.91|2254.79|2254.29|2255.04|2254.54|2253.29|2252.79|756
1633090200000|2021-10-01 12:10:00|2254.91|2254.41|2255.54|2255.04|2256.04|2255.54|2254.04|2253.54|782
1633090500000|2021-10-01 12:15:00|2255.41|2254.91|2256.54|2256.04|2257.29|2256.79|2255.29|2254.79|491
1633090800000|2021-10-01 12:20:00|2256.41|2255.91|2254.66|2254.16|2257.04|2256.54|2254.66|2254.16|477
1633091100000|2021-10-01 12:25:00|2254.54|2254.04|2255.91|2255.41|2256.04|2255.54|2254.04|2253.54|305
1633091400000|2021-10-01 12:30:00|2256.04|2255.54|2252.79|2252.29|2257.04|2256.54|2252.79|2252.29|808
1633091700000|2021-10-01 12:35:00|2252.66|2252.16|2250.54|2250.04|2252.79|2252.29|2249.54|2249.04|806
1633092000000|2021-10-01 12:40:00|2250.41|2249.91|2251.91|2251.41|2253.66|2253.16|2250.29|2249.79|736
1633092300000|2021-10-01 12:45:00|2251.79|2251.29|2248.29|2247.79|2252.29|2251.79|2248.04|2247.54|1002
1633092600000|2021-10-01 12:50:00|2248.16|2247.66|2249.29|2248.79|2250.29|2249.79|2247.91|2247.41|646
1633092900000|2021-10-01 12:55:00|2249.16|2248.66|2249.54|2249.04|2250.04|2249.54|2248.79|2248.29|417
1633093200000|2021-10-01 13:00:00|2249.66|2249.16|2252.66|2252.16|2253.16|2252.66|2249.66|2249.16|477
1633093500000|2021-10-01 13:05:00|2252.54|2252.04|2254.04|2253.54|2255.04|2254.54|2252.04|2251.54|543
1633093800000|2021-10-01 13:10:00|2254.16|2253.66|2255.54|2255.04|2255.54|2255.04|2254.16|2253.66|425
1633094100000|2021-10-01 13:15:00|2255.79|2255.29|2255.79|2255.29|2256.91|2256.41|2255.16|2254.66|403
1633094400000|2021-10-01 13:20:00|2255.66|2255.16|2254.79|2254.29|2256.29|2255.79|2254.54|2254.04|372
1633094700000|2021-10-01 13:25:00|2254.91|2254.41|2255.41|2254.91|2255.54|2255.04|2254.29|2253.79|276
1633095000000|2021-10-01 13:30:00|2255.54|2255.04|2253.54|2253.04|2257.04|2256.54|2253.16|2252.66|1375
1633095300000|2021-10-01 13:35:00|2253.41|2252.91|2253.66|2253.16|2255.66|2255.16|2253.29|2252.79|1485
1633095600000|2021-10-01 13:40:00|2253.54|2253.04|2251.29|2250.79|2255.04|2254.54|2251.29|2250.79|1720
1633095900000|2021-10-01 13:45:00|2251.04|2250.54|2251.48|2250.98|2252.79|2252.29|2248.04|2247.54|1558
1633096200000|2021-10-01 13:50:00|2251.35|2250.85|2249.88|2249.38|2252.08|2251.58|2248.08|2247.58|1175
1633096500000|2021-10-01 13:55:00|2249.75|2249.25|2253|2252.5|2253|2252.5|2248.13|2247.63|1175
1633096800000|2021-10-01 14:00:00|2253.13|2252.63|2254.75|2254.25|2258.25|2257.75|2252.38|2251.88|1800
1633097100000|2021-10-01 14:05:00|2254.38|2253.88|2256.13|2255.63|2257.63|2257.13|2253.13|2252.63|1050
1633097400000|2021-10-01 14:10:00|2256|2255.5|2256.26|2255.76|2257.14|2256.64|2253.88|2253.38|1473
1633097700000|2021-10-01 14:15:00|2256.39|2255.89|2251.76|2251.26|2256.39|2255.89|2250.14|2249.64|2004
1633098000000|2021-10-01 14:20:00|2251.89|2251.39|2250.01|2249.51|2251.89|2251.39|2249.01|2248.51|1382
1633098300000|2021-10-01 14:25:00|2249.89|2249.39|2251.39|2250.89|2252.14|2251.64|2248.39|2247.89|1263
1633098600000|2021-10-01 14:30:00|2251.14|2250.64|2250.51|2250.01|2251.39|2250.89|2249.39|2248.89|1417
1633098900000|2021-10-01 14:35:00|2250.39|2249.89|2250.14|2249.64|2251.76|2251.26|2249.89|2249.39|1763
1633099200000|2021-10-01 14:40:00|2250.01|2249.51|2251.89|2251.39|2252.14|2251.64|2249.64|2249.14|2458
1633099500000|2021-10-01 14:45:00|2251.64|2251.14|2253.14|2252.64|2253.14|2252.64|2249.14|2248.64|973
1633099800000|2021-10-01 14:50:00|2253.01|2252.51|2249.64|2249.14|2253.14|2252.64|2249.39|2248.89|1146
1633100100000|2021-10-01 14:55:00|2249.51|2249.01|2252.51|2252.01|2252.64|2252.14|2249.14|2248.64|1142
1633100400000|2021-10-01 15:00:00|2252.39|2251.89|2251.89|2251.39|2254.89|2254.39|2251.89|2251.39|1803
1633100700000|2021-10-01 15:05:00|2252.01|2251.51|2249.14|2248.64|2252.64|2252.14|2249.14|2248.64|1236
1633101000000|2021-10-01 15:10:00|2249.26|2248.76|2254.64|2254.14|2255.14|2254.64|2248.89|2248.39|3327
1633101300000|2021-10-01 15:15:00|2254.89|2254.39|2257.89|2257.39|2257.89|2257.39|2254.39|2253.89|3532
1633101600000|2021-10-01 15:20:00|2257.76|2257.26|2258.67|2257.17|2259.39|2258.89|2256.64|2256.14|5438
1633101900000|2021-10-01 15:25:00|2252.92|2251.42|2249.1|2247.6|2253.12|2251.62|2248.4|2246.9|1862
1633102200000|2021-10-01 15:30:00|2248.95|2247.45|2251.21|2249.81|2251.21|2249.81|2247.96|2246.56|2453
1633102500000|2021-10-01 15:35:00|2251.34|2249.94|2254.34|2252.94|2254.46|2253.06|2251.34|2249.94|50
1633102800000|2021-10-01 15:40:00|2254.46|2253.06|2254.46|2253.06|2254.84|2253.44|2252.71|2251.31|57
1633103100000|2021-10-01 15:45:00|2254.59|2253.19|2253.96|2252.56|2255.34|2253.94|2253.59|2252.19|43
1633103400000|2021-10-01 15:50:00|2254.09|2252.69|2253.96|2252.56|2254.59|2253.19|2253.71|2252.31|20
1633103700000|2021-10-01 15:55:00|2253.71|2252.31|2253.86|2252.36|2254.34|2252.94|2251.96|2250.56|64
1633104000000|2021-10-01 16:00:00|2253.9|2252.4|2253|2251.5|2254.96|2253.46|2252.54|2251.04|0
1633104300000|2021-10-01 16:05:00|2253.04|2251.54|2255.28|2253.78|2255.39|2253.89|2252.43|2250.93|0
1633104600000|2021-10-01 16:10:00|2255.24|2253.74|2253.52|2252.02|2255.28|2253.78|2253.48|2251.98|0
1633104900000|2021-10-01 16:15:00|2253.48|2251.98|2252.48|2250.98|2253.94|2252.44|2251.14|2249.64|0
1633105200000|2021-10-01 16:20:00|2252.45|2250.95|2255.17|2253.67|2256.01|2254.51|2252.41|2250.91|0
1633105500000|2021-10-01 16:25:00|2255.09|2253.59|2254.53|2253.03|2255.5|2254|2254.07|2252.57|0
1633105800000|2021-10-01 16:30:00|2254.57|2253.07|2256.21|2254.71|2256.25|2254.75|2254.27|2252.77|0
1633106100000|2021-10-01 16:35:00|2256.17|2254.67|2254.73|2253.23|2257.04|2255.54|2254.04|2252.54|0
1633106400000|2021-10-01 16:40:00|2254.76|2253.26|2255.94|2254.44|2256.06|2254.56|2254.65|2253.15|0
1633106700000|2021-10-01 16:45:00|2256.02|2254.52|2256.31|2254.81|2257.15|2255.65|2255.86|2254.36|0
1633107000000|2021-10-01 16:50:00|2256.35|2254.85|2255.19|2253.69|2256.62|2255.12|2254.11|2252.61|0
1633107300000|2021-10-01 16:55:00|2255.15|2253.65|2254.32|2252.82|2255.64|2254.14|2253.34|2251.84|0
1633107600000|2021-10-01 17:00:00|2254.4|2252.9|2255.02|2253.52|2255.5|2254|2252.53|2251.03|0
1633107900000|2021-10-01 17:05:00|2254.98|2253.48|2257.45|2255.95|2257.45|2255.95|2254.98|2253.48|0
1633108200000|2021-10-01 17:10:00|2257.41|2255.91|2257.06|2255.56|2257.79|2256.29|2256.49|2254.99|0
1633108500000|2021-10-01 17:15:00|2257.1|2255.6|2256.99|2255.49|2257.98|2256.48|2256.49|2254.99|0
1633108800000|2021-10-01 17:20:00|2257.02|2255.52|2257.79|2256.29|2258.13|2256.63|2256.76|2255.26|0
1633109100000|2021-10-01 17:25:00|2257.7|2256.2|2257.45|2255.95|2258.17|2256.67|2257.39|2255.89|0
1633109400000|2021-10-01 17:30:00|2257.41|2255.91|2259.6|2258.1|2259.87|2258.37|2257.41|2255.91|0
1633109700000|2021-10-01 17:35:00|2259.64|2258.14|2260.26|2258.76|2260.48|2258.98|2259.34|2257.84|0
1633110000000|2021-10-01 17:40:00|2260.3|2258.8|2261.01|2259.51|2261.01|2259.51|2260.3|2258.8|0
1633110300000|2021-10-01 17:45:00|2261.05|2259.55|2263.71|2262.21|2263.93|2262.43|2260.67|2259.17|0
1633110600000|2021-10-01 17:50:00|2263.75|2262.25|2264.9|2263.4|2264.9|2263.4|2262.98|2261.48|0
1633110900000|2021-10-01 17:55:00|2264.86|2263.36|2263.8|2262.3|2264.98|2263.48|2263.54|2262.04|0
1633111200000|2021-10-01 18:00:00|2263.88|2262.38|2265.67|2264.17|2265.97|2264.47|2263.84|2262.34|0
1633111500000|2021-10-01 18:05:00|2265.63|2264.13|2266.33|2264.83|2267.15|2265.65|2265.63|2264.13|0
1633111800000|2021-10-01 18:10:00|2266.37|2264.87|2266.23|2264.73|2267.17|2265.67|2265.69|2264.19|0
1633112100000|2021-10-01 18:15:00|2266.27|2264.77|2267.85|2266.35|2268.12|2266.62|2266.27|2264.77|0
1633112400000|2021-10-01 18:20:00|2267.78|2266.28|2268.28|2266.78|2268.84|2267.34|2267.59|2266.09|0
1633112700000|2021-10-01 18:25:00|2268.31|2266.81|2267.94|2266.44|2269.28|2267.78|2267.69|2266.19|0
1633113000000|2021-10-01 18:30:00|2267.98|2266.48|2268.31|2266.81|2269.12|2267.62|2267.9|2266.4|0
1633113300000|2021-10-01 18:35:00|2268.27|2266.77|2269.07|2267.57|2269.33|2267.83|2268.27|2266.77|0
1633113600000|2021-10-01 18:40:00|2269.09|2267.59|2267.42|2265.92|2269.77|2268.27|2267.42|2265.92|0
1633113900000|2021-10-01 18:45:00|2267.46|2265.96|2268.56|2267.06|2268.56|2267.06|2266.63|2265.13|0
1633114200000|2021-10-01 18:50:00|2268.52|2267.02|2270.12|2268.62|2270.12|2268.62|2267.43|2265.93|0
1633114500000|2021-10-01 18:55:00|2270.08|2268.58|2269.74|2268.24|2270.61|2269.11|2269.53|2268.03|0
1633114800000|2021-10-01 19:00:00|2269.78|2268.28|2271.87|2270.37|2272.09|2270.59|2269.78|2268.28|0
1633115100000|2021-10-01 19:05:00|2271.91|2270.41|2271.61|2270.11|2272.13|2270.63|2271.21|2269.71|0
1633115400000|2021-10-01 19:10:00|2271.42|2269.92|2272.98|2271.48|2272.98|2271.48|2271.34|2269.84|0
1633115700000|2021-10-01 19:15:00|2273.02|2271.52|2271.52|2270.02|2273.87|2272.37|2270.99|2269.49|0
1633116000000|2021-10-01 19:20:00|2271.48|2269.98|2271.07|2269.57|2272.26|2270.76|2270.99|2269.49|0
1633116300000|2021-10-01 19:25:00|2271.15|2269.65|2269.3|2267.8|2271.34|2269.84|2269.07|2267.57|0
1633116600000|2021-10-01 19:30:00|2269.33|2267.83|2270.26|2268.76|2270.26|2268.76|2268|2266.5|0
1633116900000|2021-10-01 19:35:00|2270.22|2268.72|2268.21|2266.71|2270.22|2268.72|2268.21|2266.71|0
1633117200000|2021-10-01 19:40:00|2268.25|2266.75|2269.22|2267.72|2269.26|2267.76|2268.04|2266.54|0
1633117500000|2021-10-01 19:45:00|2269.14|2267.64|2267.53|2266.03|2269.41|2267.91|2266.43|2264.93|0
1633117800000|2021-10-01 19:50:00|2267.92|2266.42|2270.02|2268.52|2271.84|2270.34|2267.53|2266.03|0
1633118100000|2021-10-01 19:55:00|2270|2268.5|2265.49|2263.99|2270.02|2268.52|2264.02|2262.52|0
1633118400000|2021-10-01 20:00:00|2265.6|2264.1|2268.52|2267.02|2270.08|2268.58|2265.6|2264.1|0
1633118700000|2021-10-01 20:05:00|2268.56|2267.06|2267.87|2266.37|2268.98|2267.48|2267.32|2265.82|0
1633119000000|2021-10-01 20:10:00|2267.9|2266.4|2265.76|2264.26|2268.59|2267.09|2265.4|2263.9|0
1633119300000|2021-10-01 20:15:00|2265.74|2264.24|2267.26|2265.76|2267.26|2265.76|2265.67|2264.17|0
1633119600000|2021-10-01 20:20:00|2267.27|2265.77|2265.83|2264.33|2267.39|2265.89|2265.74|2264.24|0
1633119900000|2021-10-01 20:25:00|2265.82|2264.32|2265.63|2264.13|2266.29|2264.79|2265.51|2264.01|0
1633120200000|2021-10-01 20:30:00|2265.74|2264.24|2264.92|2263.42|2265.74|2264.24|2264.79|2263.29|0
1633120500000|2021-10-01 20:35:00|2264.9|2263.4|2264.92|2263.42|2265.33|2263.83|2264.56|2263.06|0
1633120800000|2021-10-01 20:40:00|2264.94|2263.44|2265.15|2263.65|2265.61|2264.11|2264.94|2263.44|0
1633121100000|2021-10-01 20:45:00|2265.19|2263.69|2265.24|2263.74|2265.74|2264.24|2264.79|2263.29|0
1633121400000|2021-10-01 20:50:00|2265.26|2263.76|2265.73|2264.23|2265.87|2264.37|2265.01|2263.51|0
1633121700000|2021-10-01 20:55:00|2265.71|2264.21|2266.16|2264.66|2266.54|2265.04|2265.6|2264.1|0
1633122000000|2021-10-01 21:00:00|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|0
1633298400000|2021-10-03 22:00:00|2267.57|2266.07|2264.47|2262.97|2267.57|2266.07|2264.47|2262.97|0
1633298700000|2021-10-03 22:05:00|2264.45|2262.95|2265.46|2263.96|2265.85|2264.35|2264.38|2262.88|0
1633299000000|2021-10-03 22:10:00|2265.47|2263.97|2265.67|2264.17|2266.72|2265.22|2265.47|2263.97|0
1633299300000|2021-10-03 22:15:00|2265.69|2264.19|2266.86|2265.36|2267.25|2265.75|2265.58|2264.08|0
1633299600000|2021-10-03 22:20:00|2266.88|2265.38|2268.93|2267.43|2268.94|2267.44|2266.88|2265.38|0
1633299900000|2021-10-03 22:25:00|2268.91|2267.41|2270.21|2268.71|2270.31|2268.81|2268.44|2266.94|0
1633300200000|2021-10-03 22:30:00|2270.19|2268.69|2269.72|2268.22|2270.31|2268.81|2269.63|2268.13|0
1633300500000|2021-10-03 22:35:00|2269.7|2268.2|2269.63|2268.13|2269.85|2268.35|2269.63|2268.13|0
1633300800000|2021-10-03 22:40:00|2269.65|2268.15|2269.27|2267.77|2269.72|2268.22|2268.68|2267.18|0
1633301100000|2021-10-03 22:45:00|2269.29|2267.79|2269.17|2267.67|2269.49|2267.99|2268.86|2267.36|0
1633301400000|2021-10-03 22:50:00|2269.13|2267.63|2270.21|2268.71|2270.31|2268.81|2268.94|2267.44|0
1633301700000|2021-10-03 22:55:00|2270.2|2268.7|2271.11|2269.61|2271.34|2269.84|2269.99|2268.49|0
1633302000000|2021-10-03 23:00:00|2271.13|2269.63|2270.77|2269.27|2271.72|2270.22|2270.44|2268.94|0
1633302300000|2021-10-03 23:05:00|2270.75|2269.25|2271.87|2270.37|2271.87|2270.37|2270.44|2268.94|0
1633302600000|2021-10-03 23:10:00|2271.85|2270.35|2271.55|2270.05|2271.85|2270.35|2270.96|2269.46|0
1633302900000|2021-10-03 23:15:00|2271.53|2270.03|2270.78|2269.28|2271.64|2270.14|2270.73|2269.23|0
1633303200000|2021-10-03 23:20:00|2270.77|2269.27|2270.96|2269.46|2271.14|2269.64|2270.6|2269.1|0
1633303500000|2021-10-03 23:25:00|2270.98|2269.48|2271.44|2269.94|2271.8|2270.3|2270.96|2269.46|0
1633303800000|2021-10-03 23:30:00|2271.46|2269.96|2271.12|2269.62|2271.94|2270.44|2270.99|2269.49|0
1633304100000|2021-10-03 23:35:00|2271.14|2269.64|2271.67|2270.17|2271.94|2270.44|2271.14|2269.64|0
1633304400000|2021-10-03 23:40:00|2271.65|2270.15|2271.14|2269.64|2271.8|2270.3|2271.14|2269.64|0
1633304700000|2021-10-03 23:45:00|2271.12|2269.62|2270.1|2268.6|2271.24|2269.74|2269.97|2268.47|0
1633305000000|2021-10-03 23:50:00|2270.08|2268.58|2270.34|2268.84|2270.57|2269.07|2269.61|2268.11|0
1633305300000|2021-10-03 23:55:00|2270.36|2268.86|2270.32|2268.82|2270.57|2269.07|2269.96|2268.46|0
1633305600000|2021-10-04 00:00:00|2270.28|2268.78|2269.09|2267.59|2270.55|2269.05|2268.63|2267.13|0
1633305900000|2021-10-04 00:05:00|2269.07|2267.57|2268.77|2267.27|2269.68|2268.18|2268.63|2267.13|0
1633306200000|2021-10-04 00:10:00|2268.81|2267.31|2268.14|2266.64|2269.45|2267.95|2268.14|2266.64|0
1633306500000|2021-10-04 00:15:00|2268.12|2266.62|2263.56|2262.06|2268.12|2266.62|2263.43|2261.93|0
1633306800000|2021-10-04 00:20:00|2263.55|2262.05|2263.97|2262.47|2264.13|2262.63|2263.06|2261.56|0
1633307100000|2021-10-04 00:25:00|2263.93|2262.43|2263|2261.5|2264.95|2263.45|2262.9|2261.4|0
1633307400000|2021-10-04 00:30:00|2263.04|2261.54|2262.67|2261.17|2264.51|2263.01|2262.67|2261.17|0
1633307700000|2021-10-04 00:35:00|2262.71|2261.21|2261.45|2259.95|2263.17|2261.67|2261.2|2259.7|0
1633308000000|2021-10-04 00:40:00|2261.47|2259.97|2258.87|2257.37|2261.68|2260.18|2258.73|2257.23|0
1633308300000|2021-10-04 00:45:00|2258.86|2257.36|2258.86|2257.36|2259.57|2258.07|2257.48|2255.98|0
1633308600000|2021-10-04 00:50:00|2258.79|2257.29|2257.55|2256.05|2259.26|2257.76|2256.99|2255.49|0
1633308900000|2021-10-04 00:55:00|2257.54|2256.04|2259.29|2257.79|2259.39|2257.89|2257.54|2256.04|0
1633309200000|2021-10-04 01:00:00|2259.27|2257.77|2257.07|2255.57|2259.29|2257.79|2257.07|2255.57|0
1633309500000|2021-10-04 01:05:00|2257.05|2255.55|2257.27|2255.77|2257.7|2256.2|2256.1|2254.6|0
1633309800000|2021-10-04 01:10:00|2257.25|2255.75|2257.74|2256.24|2257.99|2256.49|2257.02|2255.52|0
1633310100000|2021-10-04 01:15:00|2257.75|2256.25|2259.14|2257.64|2259.39|2257.89|2257.75|2256.25|0
1633310400000|2021-10-04 01:20:00|2259.05|2257.55|2260.17|2258.67|2261.17|2259.67|2258.81|2257.31|0
1633310700000|2021-10-04 01:25:00|2260.21|2258.71|2261.06|2259.56|2261.33|2259.83|2259.56|2258.06|0
1633311000000|2021-10-04 01:30:00|2261.02|2259.52|2259.96|2258.46|2261.05|2259.55|2259.62|2258.12|0
1633311300000|2021-10-04 01:35:00|2259.87|2258.37|2254.05|2252.55|2259.87|2258.37|2253.68|2252.18|0
1633311600000|2021-10-04 01:40:00|2254.04|2252.54|2254.17|2252.67|2254.78|2253.28|2252.52|2251.02|0
1633311900000|2021-10-04 01:45:00|2254.13|2252.63|2254.69|2253.19|2255.72|2254.22|2253.88|2252.38|0
1633312200000|2021-10-04 01:50:00|2254.68|2253.18|2250.59|2249.09|2254.77|2253.27|2250.26|2248.76|0
1633312500000|2021-10-04 01:55:00|2250.58|2249.08|2253.6|2252.1|2254.07|2252.57|2250.26|2248.76|0
1633312800000|2021-10-04 02:00:00|2253.61|2252.11|2252.79|2251.29|2253.61|2252.11|2251.66|2250.16|0
1633313100000|2021-10-04 02:05:00|2252.75|2251.25|2250.87|2249.37|2252.75|2251.25|2250.77|2249.27|0
1633313400000|2021-10-04 02:10:00|2250.86|2249.36|2253.3|2251.8|2253.65|2252.15|2250.77|2249.27|0
1633313700000|2021-10-04 02:15:00|2253.27|2251.77|2255.66|2254.16|2255.86|2254.36|2253.21|2251.71|0
1633314000000|2021-10-04 02:20:00|2255.69|2254.19|2254.06|2252.56|2256.11|2254.61|2253.82|2252.32|0
1633314300000|2021-10-04 02:25:00|2254.05|2252.55|2255.07|2253.57|2255.56|2254.06|2253.38|2251.88|0
1633314600000|2021-10-04 02:30:00|2255.08|2253.58|2254.83|2253.33|2256.14|2254.64|2254.71|2253.21|0
1633314900000|2021-10-04 02:35:00|2254.84|2253.34|2256.25|2254.75|2256.48|2254.98|2254|2252.5|0
1633315200000|2021-10-04 02:40:00|2256.24|2254.74|2257.22|2255.72|2257.67|2256.17|2255.91|2254.41|0
1633315500000|2021-10-04 02:45:00|2257.19|2255.69|2257.26|2255.76|2257.4|2255.9|2256.25|2254.75|0
1633315800000|2021-10-04 02:50:00|2257.23|2255.73|2257.17|2255.67|2258.39|2256.89|2257.01|2255.51|0
1633316100000|2021-10-04 02:55:00|2257.14|2255.64|2256.35|2254.85|2257.25|2255.75|2255.86|2254.36|0
1633316400000|2021-10-04 03:00:00|2256.33|2254.83|2255.31|2253.81|2256.49|2254.99|2254.85|2253.35|0
1633316700000|2021-10-04 03:05:00|2255.3|2253.8|2254.97|2253.47|2255.89|2254.39|2254.62|2253.12|0
1633317000000|2021-10-04 03:10:00|2254.99|2253.49|2253.32|2251.82|2255.12|2253.62|2252.71|2251.21|0
1633317300000|2021-10-04 03:15:00|2253.34|2251.84|2254.48|2252.98|2254.64|2253.14|2253.29|2251.79|0
1633317600000|2021-10-04 03:20:00|2254.49|2252.99|2254.37|2252.87|2254.54|2253.04|2253.78|2252.28|0
1633317900000|2021-10-04 03:25:00|2254.38|2252.88|2254.17|2252.67|2254.9|2253.4|2254.16|2252.66|0
1633318200000|2021-10-04 03:30:00|2254.29|2252.79|2253.33|2251.83|2254.31|2252.81|2253.09|2251.59|0
1633318500000|2021-10-04 03:35:00|2253.32|2251.82|2253.65|2252.15|2253.68|2252.18|2252.63|2251.13|0
1633318800000|2021-10-04 03:40:00|2253.66|2252.16|2252.86|2251.36|2253.92|2252.42|2252.86|2251.36|0
1633319100000|2021-10-04 03:45:00|2252.85|2251.35|2251.99|2250.49|2253.36|2251.86|2251.88|2250.38|0
1633319400000|2021-10-04 03:50:00|2251.97|2250.47|2251.04|2249.54|2252.47|2250.97|2250.78|2249.28|0
1633319700000|2021-10-04 03:55:00|2251.02|2249.52|2250.62|2249.12|2251.61|2250.11|2249.83|2248.33|0
1633320000000|2021-10-04 04:00:00|2250.58|2249.08|2250.91|2249.41|2251.07|2249.57|2250.27|2248.77|0
1633320300000|2021-10-04 04:05:00|2250.77|2249.27|2250.63|2249.13|2251.5|2250|2250.04|2248.54|0
1633320600000|2021-10-04 04:10:00|2250.64|2249.14|2250.3|2248.8|2250.64|2249.14|2249.9|2248.4|0
1633320900000|2021-10-04 04:15:00|2250.34|2248.84|2251.52|2250.02|2251.94|2250.44|2250.3|2248.8|0
1633321200000|2021-10-04 04:20:00|2251.53|2250.03|2250.98|2249.48|2251.99|2250.49|2250.32|2248.82|0
1633321500000|2021-10-04 04:25:00|2250.95|2249.45|2251.06|2249.56|2252.22|2250.72|2250.85|2249.35|0
1633321800000|2021-10-04 04:30:00|2251.1|2249.6|2252.35|2250.85|2253.03|2251.53|2250.6|2249.1|0
1633322100000|2021-10-04 04:35:00|2252.38|2250.88|2254.08|2252.58|2254.22|2252.72|2252.14|2250.64|0
1633322400000|2021-10-04 04:40:00|2254.05|2252.55|2254.88|2253.38|2254.88|2253.38|2253.75|2252.25|0
1633322700000|2021-10-04 04:45:00|2254.9|2253.4|2256.16|2254.66|2257.59|2256.09|2254.9|2253.4|0
1633323000000|2021-10-04 04:50:00|2256.18|2254.68|2256.42|2254.92|2256.87|2255.37|2255.92|2254.42|0
1633323300000|2021-10-04 04:55:00|2256.43|2254.93|2257.01|2255.51|2257.76|2256.26|2255.96|2254.46|0
1633323600000|2021-10-04 05:00:00|2256.97|2255.47|2257.95|2256.45|2260.13|2258.63|2256.54|2255.04|0
1633323900000|2021-10-04 05:05:00|2257.98|2256.48|2260.07|2258.57|2260.09|2258.59|2257.71|2256.21|0
1633324200000|2021-10-04 05:10:00|2260.19|2258.69|2259.55|2258.05|2260.9|2259.4|2258.75|2257.25|0
1633324500000|2021-10-04 05:15:00|2259.59|2258.09|2259.72|2258.22|2260.14|2258.64|2259.3|2257.8|0
1633324800000|2021-10-04 05:20:00|2259.83|2258.33|2258.67|2257.17|2260.07|2258.57|2258.58|2257.08|0
1633325100000|2021-10-04 05:25:00|2258.69|2257.19|2260.09|2258.59|2260.49|2258.99|2258.69|2257.19|0
1633325400000|2021-10-04 05:30:00|2260.12|2258.62|2257.01|2255.51|2260.31|2258.81|2256.89|2255.39|0
1633325700000|2021-10-04 05:35:00|2257|2255.5|2256.33|2254.83|2257.46|2255.96|2256.23|2254.73|0
1633326000000|2021-10-04 05:40:00|2256.34|2254.84|2255.89|2254.39|2256.48|2254.98|2254.81|2253.31|0
1633326300000|2021-10-04 05:45:00|2255.86|2254.36|2255.53|2254.03|2256.13|2254.63|2253.33|2251.83|0
1633326600000|2021-10-04 05:50:00|2255.54|2254.04|2254.75|2253.25|2256.75|2255.25|2254.63|2253.13|0
1633326900000|2021-10-04 05:55:00|2254.79|2253.29|2252.74|2251.24|2255.13|2253.63|2251.73|2250.23|0
1633327200000|2021-10-04 06:00:00|2252.72|2251.22|2251.22|2249.72|2253.7|2252.2|2251.16|2249.66|0
1633327500000|2021-10-04 06:05:00|2251.25|2249.75|2249.38|2247.88|2251.32|2249.82|2248.98|2247.48|0
1633327800000|2021-10-04 06:10:00|2249.24|2247.74|2247.93|2246.43|2249.96|2248.46|2247.9|2246.4|0
1633328100000|2021-10-04 06:15:00|2247.96|2246.46|2245.1|2243.6|2248.23|2246.73|2244.52|2243.02|0
1633328400000|2021-10-04 06:20:00|2245.13|2243.63|2246.73|2245.23|2247.41|2245.91|2244.33|2242.83|0
1633328700000|2021-10-04 06:25:00|2246.69|2245.19|2251.17|2249.67|2251.17|2249.67|2246.32|2244.82|0
1633329000000|2021-10-04 06:30:00|2251.16|2249.66|2253.21|2251.81|2256.59|2255.19|2251.04|2249.54|13
1633329300000|2021-10-04 06:35:00|2253.09|2251.69|2251.34|2249.94|2253.21|2251.81|2251.34|2249.94|14
1633329600000|2021-10-04 06:40:00|2251.46|2250.06|2251.59|2250.19|2251.71|2250.31|2250.96|2249.56|4
1633329900000|2021-10-04 06:45:00|2251.09|2249.69|2248.21|2246.81|2251.21|2249.81|2248.21|2246.81|10
1633330200000|2021-10-04 06:50:00|2248.09|2246.69|2247.46|2246.06|2248.09|2246.69|2246.34|2244.94|25
1633330500000|2021-10-04 06:55:00|2247.48|2245.98|2247.1|2245.6|2247.48|2245.98|2245.3|2243.8|0
1633330800000|2021-10-04 07:00:00|2247.24|2245.74|2239.76|2239.26|2247.49|2245.99|2237.76|2237.26|5739
1633331100000|2021-10-04 07:05:00|2239.64|2239.14|2244.26|2243.76|2244.64|2244.14|2239.64|2239.14|2572
1633331400000|2021-10-04 07:10:00|2244.14|2243.64|2247.89|2247.39|2248.14|2247.64|2244.14|2243.64|2269
1633331700000|2021-10-04 07:15:00|2247.76|2247.26|2241.89|2241.39|2248.39|2247.89|2241.64|2241.14|1834
1633332000000|2021-10-04 07:20:00|2241.64|2241.14|2240.14|2239.64|2244.14|2243.64|2239.26|2238.76|1750
1633332300000|2021-10-04 07:25:00|2240.01|2239.51|2237.14|2236.64|2241.39|2240.89|2236.39|2235.89|1759
1633332600000|2021-10-04 07:30:00|2237.01|2236.51|2233.89|2233.39|2237.01|2236.51|2233.39|2232.89|1900
1633332900000|2021-10-04 07:35:00|2233.76|2233.26|2237.64|2237.14|2238.39|2237.89|2233.39|2232.89|1745
1633333200000|2021-10-04 07:40:00|2237.76|2237.26|2236.14|2235.64|2237.89|2237.39|2235.39|2234.89|1291
1633333500000|2021-10-04 07:45:00|2236.01|2235.51|2240.39|2239.89|2241.64|2241.14|2234.39|2233.89|1189
1633333800000|2021-10-04 07:50:00|2240.26|2239.76|2240.14|2239.64|2240.89|2240.39|2239.39|2238.89|1890
1633334100000|2021-10-04 07:55:00|2240.26|2239.76|2241.14|2240.64|2241.64|2241.14|2239.01|2238.51|1394
1633334400000|2021-10-04 08:00:00|2241.01|2240.51|2243.01|2242.51|2244.39|2243.89|2240.64|2240.14|1279
1633334700000|2021-10-04 08:05:00|2242.89|2242.39|2238.06|2237.56|2244.64|2244.14|2238.06|2237.56|1009
1633335000000|2021-10-04 08:10:00|2238.18|2237.68|2238.56|2238.06|2241.06|2240.56|2238.18|2237.68|911
1633335300000|2021-10-04 08:15:00|2238.43|2237.93|2234.56|2234.06|2238.56|2238.06|2234.43|2233.93|986
1633335600000|2021-10-04 08:20:00|2234.68|2234.18|2234.81|2234.31|2236.56|2236.06|2234.18|2233.68|683
1633335900000|2021-10-04 08:25:00|2234.68|2234.18|2233.56|2233.06|2236.31|2235.81|2233.56|2233.06|655
1633336200000|2021-10-04 08:30:00|2233.68|2233.18|2230.31|2229.81|2234.06|2233.56|2229.43|2228.93|1059
1633336500000|2021-10-04 08:35:00|2230.18|2229.68|2229.06|2228.56|2231.06|2230.56|2229.06|2228.56|975
1633336800000|2021-10-04 08:40:00|2228.93|2228.43|2232.56|2232.06|2233.31|2232.81|2228.56|2228.06|1278
1633337100000|2021-10-04 08:45:00|2232.06|2231.56|2234.81|2234.31|2235.06|2234.56|2231.06|2230.56|1099
1633337400000|2021-10-04 08:50:00|2234.68|2234.18|2234.06|2233.56|2235.56|2235.06|2233.81|2233.31|1254
1633337700000|2021-10-04 08:55:00|2234.31|2233.81|2237.81|2237.31|2238.43|2237.93|2234.06|2233.56|850
1633338000000|2021-10-04 09:00:00|2237.93|2237.43|2240.18|2239.68|2241.93|2241.43|2237.31|2236.81|1199
1633338300000|2021-10-04 09:05:00|2240.06|2239.56|2243.81|2243.31|2244.31|2243.81|2240.06|2239.56|1172
1633338600000|2021-10-04 09:10:00|2243.93|2243.43|2244.56|2244.06|2246.56|2246.06|2243.93|2243.43|1390
1633338900000|2021-10-04 09:15:00|2244.43|2243.93|2243.56|2243.06|2245.81|2245.31|2243.31|2242.81|664
1633339200000|2021-10-04 09:20:00|2243.68|2243.18|2242.68|2242.18|2244.81|2244.31|2241.93|2241.43|1484
1633339500000|2021-10-04 09:25:00|2242.56|2242.06|2244.31|2243.81|2245.06|2244.56|2242.56|2242.06|741
1633339800000|2021-10-04 09:30:00|2244.56|2244.06|2243.81|2243.31|2244.81|2244.31|2242.06|2241.56|762
1633340100000|2021-10-04 09:35:00|2243.93|2243.43|2245.56|2245.06|2245.56|2245.06|2243.31|2242.81|604
1633340400000|2021-10-04 09:40:00|2245.68|2245.18|2246.06|2245.56|2247.43|2246.93|2245.31|2244.81|819
1633340700000|2021-10-04 09:45:00|2246.18|2245.68|2246.56|2246.06|2247.06|2246.56|2245.06|2244.56|484
1633341000000|2021-10-04 09:50:00|2246.68|2246.18|2244.81|2244.31|2247.81|2247.31|2244.56|2244.06|667
1633341300000|2021-10-04 09:55:00|2244.56|2244.06|2246.81|2246.31|2246.81|2246.31|2244.43|2243.93|382
1633341600000|2021-10-04 10:00:00|2247.06|2246.56|2248.06|2247.56|2248.93|2248.43|2246.56|2246.06|475
1633341900000|2021-10-04 10:05:00|2247.81|2247.31|2248.06|2247.56|2248.56|2248.06|2247.56|2247.06|588
1633342200000|2021-10-04 10:10:00|2248.18|2247.68|2247.56|2247.06|2248.56|2248.06|2247.56|2247.06|645
1633342500000|2021-10-04 10:15:00|2247.68|2247.18|2245.56|2245.06|2248.31|2247.81|2245.56|2245.06|445
1633342800000|2021-10-04 10:20:00|2245.68|2245.18|2245.81|2245.31|2246.31|2245.81|2245.06|2244.56|414
1633343100000|2021-10-04 10:25:00|2245.68|2245.18|2248.06|2247.56|2248.31|2247.81|2245.31|2244.81|250
1633343400000|2021-10-04 10:30:00|2247.81|2247.31|2247.81|2247.31|2249.31|2248.81|2247.31|2246.81|348
1633343700000|2021-10-04 10:35:00|2247.68|2247.18|2246.81|2246.31|2248.56|2248.06|2246.81|2246.31|374
1633344000000|2021-10-04 10:40:00|2246.93|2246.43|2245.81|2245.31|2247.18|2246.68|2245.06|2244.56|365
1633344300000|2021-10-04 10:45:00|2245.68|2245.18|2247.56|2247.06|2247.81|2247.31|2245.06|2244.56|295
1633344600000|2021-10-04 10:50:00|2247.68|2247.18|2247.31|2246.81|2247.81|2247.31|2246.93|2246.43|305
1633344900000|2021-10-04 10:55:00|2247.43|2246.93|2249.06|2248.56|2249.31|2248.81|2247.43|2246.93|320
1633345200000|2021-10-04 11:00:00|2249.18|2248.68|2245.81|2245.31|2249.93|2249.43|2245.56|2245.06|533
1633345500000|2021-10-04 11:05:00|2246.06|2245.56|2244.81|2244.31|2246.43|2245.93|2243.93|2243.43|753
1633345800000|2021-10-04 11:10:00|2244.93|2244.43|2242.43|2241.93|2245.06|2244.56|2242.31|2241.81|456
1633346100000|2021-10-04 11:15:00|2242.31|2241.81|2242.06|2241.56|2243.31|2242.81|2241.06|2240.56|471
1633346400000|2021-10-04 11:20:00|2241.93|2241.43|2244.31|2243.81|2244.31|2243.81|2241.93|2241.43|504
1633346700000|2021-10-04 11:25:00|2244.43|2243.93|2245.93|2245.43|2246.06|2245.56|2244.43|2243.93|349
1633347000000|2021-10-04 11:30:00|2245.81|2245.31|2244.43|2243.93|2245.81|2245.31|2244.06|2243.56|287
1633347300000|2021-10-04 11:35:00|2244.31|2243.81|2245.68|2245.18|2245.81|2245.31|2244.31|2243.81|177
1633347600000|2021-10-04 11:40:00|2245.81|2245.31|2244.81|2244.31|2246.06|2245.56|2244.31|2243.81|302
1633347900000|2021-10-04 11:45:00|2244.93|2244.43|2243.56|2243.06|2245.56|2245.06|2243.43|2242.93|220
1633348200000|2021-10-04 11:50:00|2243.43|2242.93|2243.68|2243.18|2244.56|2244.06|2242.81|2242.31|440
1633348500000|2021-10-04 11:55:00|2243.56|2243.06|2244.93|2244.43|2246.06|2245.56|2243.31|2242.81|346
1633348800000|2021-10-04 12:00:00|2245.06|2244.56|2243.56|2243.06|2245.43|2244.93|2243.56|2243.06|184
1633349100000|2021-10-04 12:05:00|2243.68|2243.18|2245.06|2244.56|2245.81|2245.31|2243.68|2243.18|217
1633349400000|2021-10-04 12:10:00|2245.18|2244.68|2247.06|2246.56|2247.06|2246.56|2245.06|2244.56|317
1633349700000|2021-10-04 12:15:00|2246.93|2246.43|2247.43|2246.93|2247.68|2247.18|2246.81|2246.31|260
1633350000000|2021-10-04 12:20:00|2247.31|2246.81|2247.18|2246.68|2247.56|2247.06|2246.56|2246.06|284
1633350300000|2021-10-04 12:25:00|2247.06|2246.56|2247.43|2246.93|2247.68|2247.18|2246.31|2245.81|333
1633350600000|2021-10-04 12:30:00|2247.31|2246.81|2245.81|2245.31|2248.31|2247.81|2245.81|2245.31|363
1633350900000|2021-10-04 12:35:00|2245.56|2245.06|2248.31|2247.81|2248.43|2247.93|2245.56|2245.06|597
1633351200000|2021-10-04 12:40:00|2248.18|2247.68|2249.31|2248.81|2249.81|2249.31|2248.18|2247.68|446
1633351500000|2021-10-04 12:45:00|2249.43|2248.93|2249.68|2249.18|2249.93|2249.43|2249.06|2248.56|590
1633351800000|2021-10-04 12:50:00|2249.56|2249.06|2250.31|2249.81|2250.43|2249.93|2249.31|2248.81|737
1633352100000|2021-10-04 12:55:00|2250.43|2249.93|2250.31|2249.81|2250.81|2250.31|2249.56|2249.06|564
1633352400000|2021-10-04 13:00:00|2250.43|2249.93|2253.93|2253.43|2254.06|2253.56|2250.43|2249.93|1235
1633352700000|2021-10-04 13:05:00|2253.81|2253.31|2252.56|2252.06|2254.06|2253.56|2252.06|2251.56|658
1633353000000|2021-10-04 13:10:00|2252.43|2251.93|2252.56|2252.06|2252.81|2252.31|2250.81|2250.31|621
1633353300000|2021-10-04 13:15:00|2252.68|2252.18|2252.56|2252.06|2252.68|2252.18|2251.81|2251.31|685
1633353600000|2021-10-04 13:20:00|2252.68|2252.18|2254.06|2253.56|2254.06|2253.56|2252.68|2252.18|509
1633353900000|2021-10-04 13:25:00|2253.93|2253.43|2254.06|2253.56|2254.18|2253.68|2253.31|2252.81|199
1633354200000|2021-10-04 13:30:00|2253.93|2253.43|2253.06|2252.56|2254.81|2254.31|2252.06|2251.56|1454
1633354500000|2021-10-04 13:35:00|2252.81|2252.31|2254.06|2253.56|2254.56|2254.06|2251.93|2251.43|1099
1633354800000|2021-10-04 13:40:00|2253.81|2253.31|2250.06|2249.56|2254.56|2254.06|2249.56|2249.06|1169
1633355100000|2021-10-04 13:45:00|2249.81|2249.31|2250.81|2250.31|2252.31|2251.81|2249.06|2248.56|776
1633355400000|2021-10-04 13:50:00|2250.56|2250.06|2249.81|2249.31|2251.06|2250.56|2248.81|2248.31|608
1633355700000|2021-10-04 13:55:00|2249.68|2249.18|2252.68|2252.18|2252.81|2252.31|2249.56|2249.06|693
1633356000000|2021-10-04 14:00:00|2252.43|2251.93|2248.81|2248.31|2253.56|2253.06|2248.81|2248.31|1114
1633356300000|2021-10-04 14:05:00|2248.68|2248.18|2248.68|2248.18|2249.56|2249.06|2246.81|2246.31|1018
1633356600000|2021-10-04 14:10:00|2248.67|2248.17|2249.3|2248.8|2250.42|2249.92|2248.3|2247.8|863
1633356900000|2021-10-04 14:15:00|2249.17|2248.67|2246.42|2245.92|2249.8|2249.3|2246.05|2245.55|1115
1633357200000|2021-10-04 14:20:00|2246.55|2246.05|2240.42|2239.92|2247.3|2246.8|2240.42|2239.92|1659
1633357500000|2021-10-04 14:25:00|2240.3|2239.8|2241.17|2240.67|2242.3|2241.8|2238.3|2237.8|1899
1633357800000|2021-10-04 14:30:00|2241.05|2240.55|2237.3|2236.8|2241.05|2240.55|2237.3|2236.8|1488
1633358100000|2021-10-04 14:35:00|2237.05|2236.55|2231.92|2231.42|2237.3|2236.8|2231.05|2230.55|2163
1633358400000|2021-10-04 14:40:00|2232.05|2231.55|2236.8|2236.3|2237.05|2236.55|2231.3|2230.8|1734
1633358700000|2021-10-04 14:45:00|2236.67|2236.17|2234.55|2234.05|2236.8|2236.3|2234.55|2234.05|1137
1633359000000|2021-10-04 14:50:00|2234.42|2233.92|2231.05|2230.55|2234.55|2234.05|2231.05|2230.55|1548
1633359300000|2021-10-04 14:55:00|2231.17|2230.67|2233.92|2233.42|2235.05|2234.55|2230.8|2230.3|1464
1633359600000|2021-10-04 15:00:00|2233.8|2233.3|2234.05|2233.55|2234.55|2234.05|2232.42|2231.92|1618
1633359900000|2021-10-04 15:05:00|2233.92|2233.42|2235.8|2235.3|2235.92|2235.42|2232.3|2231.8|1378
1633360200000|2021-10-04 15:10:00|2235.67|2235.17|2236.67|2236.17|2237.3|2236.8|2235.05|2234.55|1377
1633360500000|2021-10-04 15:15:00|2236.55|2236.05|2237.05|2236.55|2237.55|2237.05|2233.8|2233.3|2030
1633360800000|2021-10-04 15:20:00|2236.92|2236.42|2233.91|2232.41|2237.05|2236.55|2232.17|2231.67|3066
1633361100000|2021-10-04 15:25:00|2233.95|2232.45|2234.79|2233.29|2236.86|2235.36|2233.12|2231.62|857
1633361400000|2021-10-04 15:30:00|2234.98|2233.48|2233.37|2231.97|2235.25|2233.85|2233|2231.6|179
1633361700000|2021-10-04 15:35:00|2233.12|2231.72|2231.37|2229.97|2233.12|2231.72|2229.5|2228.1|108
1633362000000|2021-10-04 15:40:00|2231.5|2230.1|2232.12|2230.72|2232.5|2231.1|2230.62|2229.22|167
1633362300000|2021-10-04 15:45:00|2232.5|2231.1|2233.62|2232.22|2234.87|2233.47|2231.75|2230.35|40
1633362600000|2021-10-04 15:50:00|2233.75|2232.35|2234|2232.6|2234|2232.6|2233.62|2232.22|11
1633362900000|2021-10-04 15:55:00|2234.37|2232.97|2235.85|2234.35|2237.37|2235.97|2234.25|2232.85|39
1633363200000|2021-10-04 16:00:00|2235.83|2234.33|2234.34|2232.84|2236.19|2234.69|2234.34|2232.84|0
1633363500000|2021-10-04 16:05:00|2234.38|2232.88|2236.37|2234.87|2236.86|2235.36|2234.11|2232.61|0
1633363800000|2021-10-04 16:10:00|2236.39|2234.89|2235.39|2233.89|2236.39|2234.89|2234.48|2232.98|0
1633364100000|2021-10-04 16:15:00|2235.35|2233.85|2234.99|2233.49|2236.03|2234.53|2234.38|2232.88|0
1633364400000|2021-10-04 16:20:00|2234.95|2233.45|2231.73|2230.23|2235.02|2233.52|2231.73|2230.23|0
1633364700000|2021-10-04 16:25:00|2231.63|2230.13|2231.57|2230.07|2232.75|2231.25|2230.7|2229.2|0
1633365000000|2021-10-04 16:30:00|2231.61|2230.11|2233.91|2232.41|2234.14|2232.64|2231.49|2229.99|0
1633365300000|2021-10-04 16:35:00|2233.87|2232.37|2231.73|2230.23|2233.95|2232.45|2231.2|2229.7|0
1633365600000|2021-10-04 16:40:00|2231.77|2230.27|2229.06|2227.56|2231.77|2230.27|2228.83|2227.33|0
1633365900000|2021-10-04 16:45:00|2229.02|2227.52|2231.19|2229.69|2231.19|2229.69|2228.51|2227.01|0
1633366200000|2021-10-04 16:50:00|2231.15|2229.65|2231.94|2230.44|2232.17|2230.67|2228.81|2227.31|0
1633366500000|2021-10-04 16:55:00|2231.91|2230.41|2230.23|2228.73|2233.14|2231.64|2230.23|2228.73|0
1633366800000|2021-10-04 17:00:00|2230.15|2228.65|2227.65|2226.15|2230.99|2229.49|2227.55|2226.05|0
1633367100000|2021-10-04 17:05:00|2227.68|2226.18|2232.2|2230.7|2232.81|2231.31|2227.38|2225.88|0
1633367400000|2021-10-04 17:10:00|2232.24|2230.74|2233.93|2232.43|2234.39|2232.89|2231.77|2230.27|0
1633367700000|2021-10-04 17:15:00|2233.97|2232.47|2231.72|2230.22|2233.97|2232.47|2231.43|2229.93|0
1633368000000|2021-10-04 17:20:00|2231.76|2230.26|2232.35|2230.85|2232.86|2231.36|2230.43|2228.93|0
1633368300000|2021-10-04 17:25:00|2232.31|2230.81|2229.64|2228.14|2232.58|2231.08|2229.39|2227.89|0
1633368600000|2021-10-04 17:30:00|2229.54|2228.04|2232.01|2230.51|2232.01|2230.51|2229.47|2227.97|0
1633368900000|2021-10-04 17:35:00|2231.82|2230.32|2232.71|2231.21|2232.84|2231.34|2230.83|2229.33|0
1633369200000|2021-10-04 17:40:00|2232.67|2231.17|2231.7|2230.2|2232.76|2231.26|2230.41|2228.91|0
1633369500000|2021-10-04 17:45:00|2231.58|2230.08|2232.47|2230.97|2232.77|2231.27|2230.6|2229.1|0
1633369800000|2021-10-04 17:50:00|2232.51|2231.01|2231.27|2229.77|2233.07|2231.57|2230.68|2229.18|0
1633370100000|2021-10-04 17:55:00|2231.18|2229.68|2230.51|2229.01|2231.35|2229.85|2230.09|2228.59|0
1633370400000|2021-10-04 18:00:00|2230.55|2229.05|2232|2230.5|2233.62|2232.12|2230.24|2228.74|0
1633370700000|2021-10-04 18:05:00|2232.03|2230.53|2233.48|2231.98|2234.35|2232.85|2231.27|2229.77|0
1633371000000|2021-10-04 18:10:00|2233.44|2231.94|2230.86|2229.36|2234.01|2232.51|2230.31|2228.81|0
1633371300000|2021-10-04 18:15:00|2230.9|2229.4|2233.07|2231.57|2233.1|2231.6|2230.82|2229.32|0
1633371600000|2021-10-04 18:20:00|2232.97|2231.47|2233.48|2231.98|2235.04|2233.54|2232.31|2230.81|0
1633371900000|2021-10-04 18:25:00|2233.44|2231.94|2232.05|2230.55|2233.44|2231.94|2231.58|2230.08|0
1633372200000|2021-10-04 18:30:00|2232.01|2230.51|2231.63|2230.13|2232.92|2231.42|2230.54|2229.04|0
1633372500000|2021-10-04 18:35:00|2231.59|2230.09|2232.31|2230.81|2233.18|2231.68|2230.6|2229.1|0
1633372800000|2021-10-04 18:40:00|2232.29|2230.79|2233.36|2231.86|2233.57|2232.07|2231.59|2230.09|0
1633373100000|2021-10-04 18:45:00|2233.45|2231.95|2234.96|2233.46|2235.18|2233.68|2233.18|2231.68|0
1633373400000|2021-10-04 18:50:00|2235|2233.5|2233.97|2232.47|2235.15|2233.65|2232.75|2231.25|0
1633373700000|2021-10-04 18:55:00|2234.01|2232.51|2233.59|2232.09|2234.47|2232.97|2232.91|2231.41|0
1633374000000|2021-10-04 19:00:00|2233.63|2232.13|2236.41|2234.91|2236.52|2235.02|2233.19|2231.69|0
1633374300000|2021-10-04 19:05:00|2236.48|2234.98|2235.3|2233.8|2237.17|2235.67|2234.99|2233.49|0
1633374600000|2021-10-04 19:10:00|2235.26|2233.76|2234.07|2232.57|2235.3|2233.8|2233.32|2231.82|0
1633374900000|2021-10-04 19:15:00|2234.03|2232.53|2232.24|2230.74|2235.37|2233.87|2232.2|2230.7|0
1633375200000|2021-10-04 19:20:00|2232.28|2230.78|2231.57|2230.07|2232.62|2231.12|2230.68|2229.18|0
1633375500000|2021-10-04 19:25:00|2231.53|2230.03|2232.15|2230.65|2232.9|2231.4|2230.92|2229.42|0
1633375800000|2021-10-04 19:30:00|2232.11|2230.61|2234.16|2232.66|2234.81|2233.31|2231.55|2230.05|0
1633376100000|2021-10-04 19:35:00|2234.09|2232.59|2231.02|2229.52|2234.2|2232.7|2230.92|2229.42|0
1633376400000|2021-10-04 19:40:00|2230.98|2229.48|2235.57|2234.07|2236.45|2234.95|2230.98|2229.48|0
1633376700000|2021-10-04 19:45:00|2235.76|2234.26|2234.87|2233.37|2236.75|2235.25|2234.83|2233.33|0
1633377000000|2021-10-04 19:50:00|2234.59|2233.09|2231.51|2230.01|2234.59|2233.09|2230.87|2229.37|0
1633377300000|2021-10-04 19:55:00|2231.55|2230.05|2235.88|2234.38|2236.7|2235.2|2231.55|2230.05|0
1633377600000|2021-10-04 20:00:00|2236.71|2235.21|2237.43|2235.93|2238.24|2236.74|2236.43|2234.93|0
1633377900000|2021-10-04 20:05:00|2237.45|2235.95|2238.15|2236.65|2238.38|2236.88|2237.43|2235.93|0
1633378200000|2021-10-04 20:10:00|2238.13|2236.63|2237.43|2235.93|2238.13|2236.63|2237.11|2235.61|0
1633378500000|2021-10-04 20:15:00|2237.45|2235.95|2237.21|2235.71|2237.79|2236.29|2237.21|2235.71|0
1633378800000|2021-10-04 20:20:00|2237.2|2235.7|2237.22|2235.72|2237.44|2235.94|2237.11|2235.61|0
1633379100000|2021-10-04 20:25:00|2237.23|2235.73|2237.12|2235.62|2237.26|2235.76|2236.99|2235.49|0
1633379400000|2021-10-04 20:30:00|2237.1|2235.6|2236.35|2234.85|2237.1|2235.6|2235.51|2234.01|0
1633379700000|2021-10-04 20:35:00|2236.41|2234.91|2236.85|2235.35|2237.26|2235.76|2236.41|2234.91|0
1633380000000|2021-10-04 20:40:00|2236.86|2235.36|2237.62|2236.12|2237.71|2236.21|2236.8|2235.3|0
1633380300000|2021-10-04 20:45:00|2237.6|2236.1|2237.94|2236.44|2238.2|2236.7|2237.26|2235.76|0
1633380600000|2021-10-04 20:50:00|2237.96|2236.46|2237.62|2236.12|2238.2|2236.7|2237.62|2236.12|0
1633380900000|2021-10-04 20:55:00|2237.64|2236.14|2237.44|2235.94|2237.71|2236.21|2237.39|2235.89|0
1633381200000|2021-10-04 21:00:00|2237.32|2235.82|2237.44|2235.94|2237.44|2235.94|2237.14|2235.64|0
1633381500000|2021-10-04 21:05:00|2237.47|2235.97|2237.47|2235.97|2237.55|2236.05|2237.4|2235.9|0
1633381800000|2021-10-04 21:10:00|2237.44|2235.94|2237.36|2235.86|2237.47|2235.97|2237.32|2235.82|0
1633382100000|2021-10-04 21:15:00|2237.43|2235.93|2237.33|2235.83|2237.44|2235.94|2237.33|2235.83|0
1633382400000|2021-10-04 21:20:00|2237.29|2235.79|2236.95|2235.45|2237.33|2235.83|2236.91|2235.41|0
1633382700000|2021-10-04 21:25:00|2236.99|2235.49|2236.76|2235.26|2236.99|2235.49|2236.76|2235.26|0
1633383000000|2021-10-04 21:30:00|2236.8|2235.3|2236.8|2235.3|2236.8|2235.3|2236.76|2235.26|0
1633383300000|2021-10-04 21:35:00|2236.76|2235.26|2236.76|2235.26|2236.84|2235.34|2236.73|2235.23|0
1633383600000|2021-10-04 21:40:00|2236.84|2235.34|2236.8|2235.3|2236.88|2235.38|2236.8|2235.3|0
1633383900000|2021-10-04 21:45:00|2236.84|2235.34|2236.99|2235.49|2236.99|2235.49|2236.8|2235.3|0
1633384200000|2021-10-04 21:50:00|2237.03|2235.53|2236.54|2235.04|2237.03|2235.53|2236.5|2235|0
1633384500000|2021-10-04 21:55:00|2236.58|2235.08|2236.58|2235.08|2236.73|2235.23|2236.46|2234.96|0
1633384800000|2021-10-04 22:00:00|2236.69|2235.19|2236.81|2235.31|2238.31|2236.81|2236.58|2235.08|0
1633385100000|2021-10-04 22:05:00|2236.85|2235.35|2237.17|2235.67|2237.17|2235.67|2236.58|2235.08|0
1633385400000|2021-10-04 22:10:00|2237.19|2235.69|2237.85|2236.35|2237.98|2236.48|2237.17|2235.67|0
1633385700000|2021-10-04 22:15:00|2237.86|2236.36|2237.76|2236.26|2238.08|2236.58|2237.53|2236.03|0
1633386000000|2021-10-04 22:20:00|2237.78|2236.28|2237.63|2236.13|2237.98|2236.48|2237.63|2236.13|0
1633386300000|2021-10-04 22:25:00|2237.6|2236.1|2238.18|2236.68|2238.41|2236.91|2237.6|2236.1|0
1633386600000|2021-10-04 22:30:00|2238.2|2236.7|2239|2237.5|2239|2237.5|2238.18|2236.68|0
1633386900000|2021-10-04 22:35:00|2238.98|2237.48|2238.99|2237.49|2239|2237.5|2238.85|2237.35|0
1633387200000|2021-10-04 22:40:00|2239.03|2237.53|2239.21|2237.71|2239.44|2237.94|2239.03|2237.53|0
1633387500000|2021-10-04 22:45:00|2239.19|2237.69|2238.85|2237.35|2239.21|2237.71|2238.63|2237.13|0
1633387800000|2021-10-04 22:50:00|2238.84|2237.34|2238.4|2236.9|2238.99|2237.49|2238.27|2236.77|0
1633388100000|2021-10-04 22:55:00|2238.38|2236.88|2238.99|2237.49|2239.08|2237.58|2238.27|2236.77|0
1633388400000|2021-10-04 23:00:00|2239.01|2237.51|2239.22|2237.72|2239.45|2237.95|2239.01|2237.51|0
1633388700000|2021-10-04 23:05:00|2239.23|2237.73|2238.54|2237.04|2239.36|2237.86|2238.28|2236.78|0
1633389000000|2021-10-04 23:10:00|2238.52|2237.02|2239.22|2237.72|2239.45|2237.95|2238.41|2236.91|0
1633389300000|2021-10-04 23:15:00|2239.24|2237.74|2237.44|2235.94|2239.36|2237.86|2237.08|2235.58|0
1633389600000|2021-10-04 23:20:00|2237.42|2235.92|2237.66|2236.16|2237.89|2236.39|2236.72|2235.22|0
1633389900000|2021-10-04 23:25:00|2237.68|2236.18|2237.15|2235.65|2237.75|2236.25|2237.15|2235.65|0
1633390200000|2021-10-04 23:30:00|2237.07|2235.57|2236.71|2235.21|2237.35|2235.85|2235.67|2234.17|0
1633390500000|2021-10-04 23:35:00|2236.69|2235.19|2237.17|2235.67|2237.53|2236.03|2236.62|2235.12|0
1633390800000|2021-10-04 23:40:00|2237.13|2235.63|2236.71|2235.21|2237.13|2235.63|2234.99|2233.49|0
1633391100000|2021-10-04 23:45:00|2236.69|2235.19|2236.8|2235.3|2237.3|2235.8|2236.39|2234.89|0
1633391400000|2021-10-04 23:50:00|2236.82|2235.32|2236.58|2235.08|2237.85|2236.35|2236.35|2234.85|0
1633391700000|2021-10-04 23:55:00|2236.56|2235.06|2236.35|2234.85|2236.98|2235.48|2235.53|2234.03|0
1633392000000|2021-10-05 00:00:00|2236.37|2234.87|2236.44|2234.94|2237.39|2235.89|2235.18|2233.68|0
1633392300000|2021-10-05 00:05:00|2236.46|2234.96|2235.86|2234.36|2236.58|2235.08|2234.36|2232.86|0
1633392600000|2021-10-05 00:10:00|2235.88|2234.38|2235.27|2233.77|2236.08|2234.58|2235|2233.5|0
1633392900000|2021-10-05 00:15:00|2235.25|2233.75|2233.81|2232.31|2237.14|2235.64|2233.36|2231.86|0
1633393200000|2021-10-05 00:20:00|2233.93|2232.43|2233.24|2231.74|2234.17|2232.67|2232.31|2230.81|0
1633393500000|2021-10-05 00:25:00|2233.23|2231.73|2233.8|2232.3|2234.41|2232.91|2232.77|2231.27|0
1633393800000|2021-10-05 00:30:00|2233.83|2232.33|2231.63|2230.13|2233.92|2232.42|2231.38|2229.88|0
1633394100000|2021-10-05 00:35:00|2231.6|2230.1|2231.69|2230.19|2232.19|2230.69|2231.36|2229.86|0
1633394400000|2021-10-05 00:40:00|2231.66|2230.16|2229.44|2227.94|2231.66|2230.16|2229.44|2227.94|0
1633394700000|2021-10-05 00:45:00|2229.34|2227.84|2228.28|2226.78|2229.34|2227.84|2228.16|2226.66|0
1633395000000|2021-10-05 00:50:00|2228.25|2226.75|2229.1|2227.6|2229.68|2228.18|2227.62|2226.12|0
1633395300000|2021-10-05 00:55:00|2229.09|2227.59|2227.41|2225.91|2229.09|2227.59|2227.38|2225.88|0
1633395600000|2021-10-05 01:00:00|2227.34|2225.84|2228.42|2226.92|2229.38|2227.88|2227.17|2225.67|0
1633395900000|2021-10-05 01:05:00|2228.43|2226.93|2226.86|2225.36|2228.53|2227.03|2225.68|2224.18|0
1633396200000|2021-10-05 01:10:00|2226.85|2225.35|2226.28|2224.78|2227.38|2225.88|2226.03|2224.53|0
1633396500000|2021-10-05 01:15:00|2226.32|2224.82|2225.57|2224.07|2227.02|2225.52|2225.32|2223.82|0
1633396800000|2021-10-05 01:20:00|2225.56|2224.06|2225.07|2223.57|2226.22|2224.72|2224.4|2222.9|0
1633397100000|2021-10-05 01:25:00|2225.08|2223.58|2225.24|2223.74|2225.67|2224.17|2224.97|2223.47|0
1633397400000|2021-10-05 01:30:00|2225.14|2223.64|2226.02|2224.52|2226.02|2224.52|2224.11|2222.61|0
1633397700000|2021-10-05 01:35:00|2226|2224.5|2226.83|2225.33|2227.31|2225.81|2224.97|2223.47|0
1633398000000|2021-10-05 01:40:00|2226.79|2225.29|2227.95|2226.45|2229.76|2228.26|2226.6|2225.1|0
1633398300000|2021-10-05 01:45:00|2227.99|2226.49|2229.18|2227.68|2229.61|2228.11|2227.99|2226.49|0
1633398600000|2021-10-05 01:50:00|2229.25|2227.75|2231.37|2229.87|2232.56|2231.06|2229.25|2227.75|0
1633398900000|2021-10-05 01:55:00|2231.41|2229.91|2230.65|2229.15|2232.98|2231.48|2230.07|2228.57|0
1633399200000|2021-10-05 02:00:00|2230.64|2229.14|2231.6|2230.1|2231.62|2230.12|2229.57|2228.07|0
1633399500000|2021-10-05 02:05:00|2231.62|2230.12|2230.92|2229.42|2233.71|2232.21|2230.92|2229.42|0
1633399800000|2021-10-05 02:10:00|2230.83|2229.33|2231.44|2229.94|2232.08|2230.58|2230.67|2229.17|0
1633400100000|2021-10-05 02:15:00|2231.43|2229.93|2231.23|2229.73|2231.81|2230.31|2230.77|2229.27|0
1633400400000|2021-10-05 02:20:00|2231.25|2229.75|2230.15|2228.65|2232.39|2230.89|2230.02|2228.52|0
1633400700000|2021-10-05 02:25:00|2230.12|2228.62|2232.92|2231.42|2233.04|2231.54|2229.94|2228.44|0
1633401000000|2021-10-05 02:30:00|2232.91|2231.41|2233.58|2232.08|2235.06|2233.56|2232.81|2231.31|0
1633401300000|2021-10-05 02:35:00|2233.55|2232.05|2235.86|2234.36|2236.07|2234.57|2233.46|2231.96|0
1633401600000|2021-10-05 02:40:00|2236.07|2234.57|2235.27|2233.77|2236.07|2234.57|2234.78|2233.28|0
1633401900000|2021-10-05 02:45:00|2235.29|2233.79|2236.85|2235.35|2237.5|2236|2235.2|2233.7|0
1633402200000|2021-10-05 02:50:00|2236.94|2235.44|2236.69|2235.19|2237.31|2235.81|2236.25|2234.75|0
1633402500000|2021-10-05 02:55:00|2236.68|2235.18|2236.68|2235.18|2236.83|2235.33|2235.54|2234.04|0
1633402800000|2021-10-05 03:00:00|2236.7|2235.2|2237.02|2235.52|2238.68|2237.18|2236.46|2234.96|0
1633403100000|2021-10-05 03:05:00|2237.01|2235.51|2237.11|2235.61|2237.6|2236.1|2236.33|2234.83|0
1633403400000|2021-10-05 03:10:00|2237.15|2235.65|2237.82|2236.32|2238.53|2237.03|2236.8|2235.3|0
1633403700000|2021-10-05 03:15:00|2237.86|2236.36|2237.06|2235.56|2238.05|2236.55|2236.71|2235.21|0
1633404000000|2021-10-05 03:20:00|2237.02|2235.52|2237.91|2236.41|2237.91|2236.41|2236.83|2235.33|0
1633404300000|2021-10-05 03:25:00|2237.9|2236.4|2237.31|2235.81|2238.47|2236.97|2237.19|2235.69|0
1633404600000|2021-10-05 03:30:00|2237.32|2235.82|2233.68|2232.18|2237.33|2235.83|2233.66|2232.16|0
1633404900000|2021-10-05 03:35:00|2233.77|2232.27|2238.91|2237.41|2238.91|2237.41|2233.75|2232.25|0
1633405200000|2021-10-05 03:40:00|2238.9|2237.4|2238.32|2236.82|2239|2237.5|2237.73|2236.23|0
1633405500000|2021-10-05 03:45:00|2238.3|2236.8|2238.9|2237.4|2238.9|2237.4|2236.79|2235.29|0
1633405800000|2021-10-05 03:50:00|2238.91|2237.41|2239.39|2237.89|2239.85|2238.35|2238.81|2237.31|0
1633406100000|2021-10-05 03:55:00|2239.43|2237.93|2239.51|2238.01|2239.75|2238.25|2238.81|2237.31|0
1633406400000|2021-10-05 04:00:00|2239.65|2238.15|2238.8|2237.3|2239.86|2238.36|2238.56|2237.06|0
1633406700000|2021-10-05 04:05:00|2238.81|2237.31|2238.84|2237.34|2239.64|2238.14|2238.51|2237.01|0
1633407000000|2021-10-05 04:10:00|2238.88|2237.38|2237.91|2236.41|2239.17|2237.67|2237.82|2236.32|0
1633407300000|2021-10-05 04:15:00|2237.92|2236.42|2238.28|2236.78|2238.96|2237.46|2237.89|2236.39|0
1633407600000|2021-10-05 04:20:00|2238.3|2236.8|2238.17|2236.67|2238.61|2237.11|2237.36|2235.86|0
1633407900000|2021-10-05 04:25:00|2238.13|2236.63|2236.23|2234.73|2238.13|2236.63|2236.09|2234.59|0
1633408200000|2021-10-05 04:30:00|2236.22|2234.72|2235.17|2233.67|2236.23|2234.73|2235.04|2233.54|0
1633408500000|2021-10-05 04:35:00|2235.29|2233.79|2235.13|2233.63|2236.01|2234.51|2235.08|2233.58|0
1633408800000|2021-10-05 04:40:00|2235.09|2233.59|2235.6|2234.1|2235.71|2234.21|2234.82|2233.32|0
1633409100000|2021-10-05 04:45:00|2235.72|2234.22|2236.53|2235.03|2237.9|2236.4|2235.51|2234.01|0
1633409400000|2021-10-05 04:50:00|2236.54|2235.04|2235.81|2234.31|2237.03|2235.53|2235.34|2233.84|0
1633409700000|2021-10-05 04:55:00|2235.8|2234.3|2236.59|2235.09|2236.81|2235.31|2235.55|2234.05|0
1633410000000|2021-10-05 05:00:00|2236.58|2235.08|2236.84|2235.34|2237.95|2236.45|2236.12|2234.62|0
1633410300000|2021-10-05 05:05:00|2236.83|2235.33|2236.99|2235.49|2237.78|2236.28|2235.6|2234.1|0
1633410600000|2021-10-05 05:10:00|2236.98|2235.48|2235.99|2234.49|2237.36|2235.86|2235.57|2234.07|0
1633410900000|2021-10-05 05:15:00|2235.98|2234.48|2236.73|2235.23|2237|2235.5|2235.7|2234.2|0
1633411200000|2021-10-05 05:20:00|2236.75|2235.25|2237.39|2235.89|2237.79|2236.29|2236.51|2235.01|0
1633411500000|2021-10-05 05:25:00|2237.37|2235.87|2238.48|2236.98|2238.56|2237.06|2236.81|2235.31|0
1633411800000|2021-10-05 05:30:00|2238.49|2236.99|2236.22|2234.72|2238.59|2237.09|2235.99|2234.49|0
1633412100000|2021-10-05 05:35:00|2236.2|2234.7|2237.25|2235.75|2237.49|2235.99|2235.81|2234.31|0
1633412400000|2021-10-05 05:40:00|2237.23|2235.73|2235.71|2234.21|2237.24|2235.74|2235.68|2234.18|0
1633412700000|2021-10-05 05:45:00|2235.77|2234.27|2237.15|2235.65|2237.59|2236.09|2235.68|2234.18|0
1633413000000|2021-10-05 05:50:00|2237.14|2235.64|2236.49|2234.99|2237.47|2235.97|2235.77|2234.27|0
1633413300000|2021-10-05 05:55:00|2236.47|2234.97|2236.83|2235.33|2236.84|2235.34|2235.29|2233.79|0
1633413600000|2021-10-05 06:00:00|2236.84|2235.34|2238.99|2237.49|2239.7|2238.2|2235.58|2234.08|0
1633413900000|2021-10-05 06:05:00|2238.98|2237.48|2234.73|2233.23|2239.09|2237.59|2234.55|2233.05|0
1633414200000|2021-10-05 06:10:00|2234.67|2233.17|2233.82|2232.32|2235.29|2233.79|2233.56|2232.06|0
1633414500000|2021-10-05 06:15:00|2233.81|2232.31|2232.15|2230.65|2234.12|2232.62|2231.43|2229.93|0
1633414800000|2021-10-05 06:20:00|2232.16|2230.66|2234.54|2233.04|2234.92|2233.42|2232.13|2230.63|0
1633415100000|2021-10-05 06:25:00|2234.58|2233.08|2236.5|2235|2237.2|2235.7|2234.54|2233.04|0
1633415400000|2021-10-05 06:30:00|2236.49|2234.99|2236.12|2234.72|2240.5|2239.1|2235.12|2233.72|153
1633415700000|2021-10-05 06:35:00|2236.37|2234.97|2236|2234.6|2236.87|2235.47|2236|2234.6|3
1633416000000|2021-10-05 06:40:00|2235.87|2234.47|2239.25|2237.85|2239.25|2237.85|2235.87|2234.47|3
1633416300000|2021-10-05 06:45:00|2239.87|2238.47|2239.5|2238.1|2239.87|2238.47|2239.25|2237.85|3
1633416600000|2021-10-05 06:50:00|2239.87|2238.47|2239.25|2237.85|2240|2238.6|2239.25|2237.85|7
1633416900000|2021-10-05 06:55:00|2239.39|2237.89|2239.34|2237.84|2240.75|2239.25|2238.42|2236.92|1
1633417200000|2021-10-05 07:00:00|2239.16|2237.66|2235.67|2235.17|2239.16|2238.05|2228.8|2228.3|4733
1633417500000|2021-10-05 07:05:00|2235.55|2235.05|2237.42|2236.92|2238.3|2237.8|2233.8|2233.3|2494
1633417800000|2021-10-05 07:10:00|2237.55|2237.05|2239.55|2239.05|2241.3|2240.8|2236.92|2236.42|2165
1633418100000|2021-10-05 07:15:00|2239.67|2239.17|2234.67|2234.17|2240.42|2239.92|2234.67|2234.17|2491
1633418400000|2021-10-05 07:20:00|2234.8|2234.3|2239.8|2239.3|2240.92|2240.42|2234.55|2234.05|1580
1633418700000|2021-10-05 07:25:00|2240.05|2239.55|2237.3|2236.8|2240.05|2239.55|2237.17|2236.67|855
1633419000000|2021-10-05 07:30:00|2237.17|2236.67|2234.55|2234.05|2237.3|2236.8|2233.92|2233.42|1549
1633419300000|2021-10-05 07:35:00|2234.42|2233.92|2230.8|2230.3|2234.55|2234.05|2230.8|2230.3|1936
1633419600000|2021-10-05 07:40:00|2230.69|2230.19|2230.94|2230.44|2232.56|2232.06|2229.31|2228.81|1326
1633419900000|2021-10-05 07:45:00|2231.06|2230.56|2232.94|2232.44|2233.19|2232.69|2229.19|2228.69|1620
1633420200000|2021-10-05 07:50:00|2232.81|2232.31|2230.06|2229.56|2233.19|2232.69|2228.94|2228.44|1707
1633420500000|2021-10-05 07:55:00|2230.19|2229.69|2224.94|2224.44|2230.69|2230.19|2224.69|2224.19|1466
1633420800000|2021-10-05 08:00:00|2225.06|2224.56|2225.69|2225.19|2225.94|2225.44|2223.56|2223.06|2065
1633421100000|2021-10-05 08:05:00|2225.44|2224.94|2227.69|2227.19|2229.19|2228.69|2224.69|2224.19|1723
1633421400000|2021-10-05 08:10:00|2227.56|2227.06|2231.19|2230.69|2231.44|2230.94|2225.94|2225.44|1022
1633421700000|2021-10-05 08:15:00|2231.31|2230.81|2229.19|2228.69|2231.44|2230.94|2228.69|2228.19|832
1633422000000|2021-10-05 08:20:00|2229.31|2228.81|2227.44|2226.94|2230.44|2229.94|2227.19|2226.69|1120
1633422300000|2021-10-05 08:25:00|2227.31|2226.81|2226.19|2225.69|2227.44|2226.94|2224.19|2223.69|856
1633422600000|2021-10-05 08:30:00|2226.06|2225.56|2228.44|2227.94|2228.44|2227.94|2225.94|2225.44|952
1633422900000|2021-10-05 08:35:00|2228.31|2227.81|2228.69|2228.19|2230.06|2229.56|2227.56|2227.06|712
1633423200000|2021-10-05 08:40:00|2228.56|2228.06|2226.44|2225.94|2228.69|2228.19|2226.19|2225.69|665
1633423500000|2021-10-05 08:45:00|2226.31|2225.81|2226.06|2225.56|2227.56|2227.06|2225.94|2225.44|966
1633423800000|2021-10-05 08:50:00|2225.94|2225.44|2225.94|2225.44|2227.56|2227.06|2225.19|2224.69|1522
1633424100000|2021-10-05 08:55:00|2225.81|2225.31|2228.94|2228.44|2229.19|2228.69|2225.81|2225.31|940
1633424400000|2021-10-05 09:00:00|2229.06|2228.56|2229.56|2229.06|2230.44|2229.94|2228.94|2228.44|1451
1633424700000|2021-10-05 09:05:00|2229.69|2229.19|2231.44|2230.94|2231.69|2231.19|2229.31|2228.81|889
1633425000000|2021-10-05 09:10:00|2231.69|2231.19|2233.44|2232.94|2234.44|2233.94|2231.31|2230.81|1129
1633425300000|2021-10-05 09:15:00|2233.69|2233.19|2233.19|2232.69|2234.44|2233.94|2232.69|2232.19|838
1633425600000|2021-10-05 09:20:00|2233.06|2232.56|2234.44|2233.94|2236.19|2235.69|2233.06|2232.56|876
1633425900000|2021-10-05 09:25:00|2234.56|2234.06|2234.94|2234.44|2235.19|2234.69|2233.19|2232.69|625
1633426200000|2021-10-05 09:30:00|2234.81|2234.31|2232.69|2232.19|2235.06|2234.56|2232.19|2231.69|999
1633426500000|2021-10-05 09:35:00|2232.81|2232.31|2234.44|2233.94|2234.56|2234.06|2232.44|2231.94|658
1633426800000|2021-10-05 09:40:00|2234.56|2234.06|2235.19|2234.69|2236.69|2236.19|2234.44|2233.94|508
1633427100000|2021-10-05 09:45:00|2235.44|2234.94|2236.44|2235.94|2236.94|2236.44|2235.44|2234.94|324
1633427400000|2021-10-05 09:50:00|2236.56|2236.06|2235.94|2235.44|2237.44|2236.94|2235.44|2234.94|618
1633427700000|2021-10-05 09:55:00|2235.81|2235.31|2236.44|2235.94|2236.94|2236.44|2235.19|2234.69|711
1633428000000|2021-10-05 10:00:00|2236.56|2236.06|2235.19|2234.69|2237.19|2236.69|2234.69|2234.19|748
1633428300000|2021-10-05 10:05:00|2235.06|2234.56|2233.19|2232.69|2235.19|2234.69|2231.94|2231.44|957
1633428600000|2021-10-05 10:10:00|2233.69|2233.19|2235.19|2234.69|2235.81|2235.31|2233.69|2233.19|604
1633428900000|2021-10-05 10:15:00|2235.44|2234.94|2235.44|2234.94|2235.69|2235.19|2234.44|2233.94|487
1633429200000|2021-10-05 10:20:00|2235.56|2235.06|2234.81|2234.31|2235.94|2235.44|2234.69|2234.19|301
1633429500000|2021-10-05 10:25:00|2234.69|2234.19|2235.44|2234.94|2236.69|2236.19|2234.69|2234.19|756
1633429800000|2021-10-05 10:30:00|2235.56|2235.06|2233.44|2232.94|2235.56|2235.06|2233.19|2232.69|770
1633430100000|2021-10-05 10:35:00|2233.56|2233.06|2235.44|2234.94|2235.44|2234.94|2232.94|2232.44|817
1633430400000|2021-10-05 10:40:00|2235.31|2234.81|2235.19|2234.69|2236.69|2236.19|2234.94|2234.44|403
1633430700000|2021-10-05 10:45:00|2235.06|2234.56|2233.94|2233.44|2235.69|2235.19|2233.69|2233.19|343
1633431000000|2021-10-05 10:50:00|2234.19|2233.69|2234.56|2234.06|2235.44|2234.94|2234.19|2233.69|461
1633431300000|2021-10-05 10:55:00|2234.44|2233.94|2236.69|2236.19|2236.69|2236.19|2234.44|2233.94|308
1633431600000|2021-10-05 11:00:00|2236.81|2236.31|2232.94|2232.44|2236.81|2236.31|2232.44|2231.94|729
1633431900000|2021-10-05 11:05:00|2232.81|2232.31|2233.94|2233.44|2234.44|2233.94|2232.44|2231.94|412
1633432200000|2021-10-05 11:10:00|2234.19|2233.69|2234.81|2234.31|2235.44|2234.94|2233.81|2233.31|247
1633432500000|2021-10-05 11:15:00|2234.94|2234.44|2236.19|2235.69|2236.19|2235.69|2234.69|2234.19|269
1633432800000|2021-10-05 11:20:00|2236.31|2235.81|2234.19|2233.69|2236.69|2236.19|2233.94|2233.44|576
1633433100000|2021-10-05 11:25:00|2234.31|2233.81|2236.94|2236.44|2236.94|2236.44|2234.31|2233.81|400
1633433400000|2021-10-05 11:30:00|2237.19|2236.69|2235.69|2235.19|2237.44|2236.94|2235.69|2235.19|298
1633433700000|2021-10-05 11:35:00|2235.56|2235.06|2238.69|2238.19|2238.69|2238.19|2235.56|2235.06|587
1633434000000|2021-10-05 11:40:00|2238.46|2237.96|2237.71|2237.21|2238.83|2238.33|2237.58|2237.08|425
1633434300000|2021-10-05 11:45:00|2237.58|2237.08|2238.71|2238.21|2239.08|2238.58|2237.58|2237.08|256
1633434600000|2021-10-05 11:50:00|2238.96|2238.46|2237.33|2236.83|2239.21|2238.71|2237.21|2236.71|498
1633434900000|2021-10-05 11:55:00|2237.46|2236.96|2236.46|2235.96|2237.71|2237.21|2235.96|2235.46|784
1633435200000|2021-10-05 12:00:00|2236.33|2235.83|2234.96|2234.46|2236.46|2235.96|2234.96|2234.46|747
1633435500000|2021-10-05 12:05:00|2234.83|2234.33|2233.46|2232.96|2234.96|2234.46|2233.21|2232.71|563
1633435800000|2021-10-05 12:10:00|2233.33|2232.83|2233.58|2233.08|2234.46|2233.96|2233.21|2232.71|424
1633436100000|2021-10-05 12:15:00|2233.71|2233.21|2232.96|2232.46|2234.21|2233.71|2232.08|2231.58|447
1633436400000|2021-10-05 12:20:00|2233.08|2232.58|2230.71|2230.21|2233.21|2232.71|2230.46|2229.96|1470
1633436700000|2021-10-05 12:25:00|2230.83|2230.33|2231.21|2230.71|2231.96|2231.46|2230.71|2230.21|535
1633437000000|2021-10-05 12:30:00|2231.08|2230.58|2231.46|2230.96|2231.96|2231.46|2230.71|2230.21|761
1633437300000|2021-10-05 12:35:00|2231.33|2230.83|2231.46|2230.96|2232.71|2232.21|2230.46|2229.96|1003
1633437600000|2021-10-05 12:40:00|2231.33|2230.83|2230.46|2229.96|2232.21|2231.71|2230.46|2229.96|387
1633437900000|2021-10-05 12:45:00|2230.71|2230.21|2231.46|2230.96|2231.46|2230.96|2230.33|2229.83|731
1633438200000|2021-10-05 12:50:00|2231.33|2230.83|2231.33|2230.83|2232.21|2231.71|2231.21|2230.71|548
1633438500000|2021-10-05 12:55:00|2231.46|2230.96|2231.96|2231.46|2232.71|2232.21|2231.08|2230.58|325
1633438800000|2021-10-05 13:00:00|2231.83|2231.33|2230.96|2230.46|2231.96|2231.46|2230.46|2229.96|688
1633439100000|2021-10-05 13:05:00|2231.08|2230.58|2229.21|2228.71|2231.46|2230.96|2228.96|2228.46|854
1633439400000|2021-10-05 13:10:00|2229.08|2228.58|2227.71|2227.21|2229.83|2229.33|2227.21|2226.71|770
1633439700000|2021-10-05 13:15:00|2227.96|2227.46|2227.71|2227.21|2228.21|2227.71|2226.71|2226.21|859
1633440000000|2021-10-05 13:20:00|2227.83|2227.33|2227.46|2226.96|2228.46|2227.96|2226.33|2225.83|731
1633440300000|2021-10-05 13:25:00|2227.58|2227.08|2227.96|2227.46|2228.71|2228.21|2227.58|2227.08|359
1633440600000|2021-10-05 13:30:00|2227.83|2227.33|2229.21|2228.71|2230.46|2229.96|2226.46|2225.96|1373
1633440900000|2021-10-05 13:35:00|2229.33|2228.83|2228.71|2228.21|2231.46|2230.96|2226.33|2225.83|942
1633441200000|2021-10-05 13:40:00|2228.83|2228.33|2228.08|2227.58|2229.96|2229.46|2227.96|2227.46|545
1633441500000|2021-10-05 13:45:00|2228.21|2227.71|2230.46|2229.96|2231.46|2230.96|2228.21|2227.71|1101
1633441800000|2021-10-05 13:50:00|2230.71|2230.21|2229.71|2229.21|2231.46|2230.96|2229.33|2228.83|719
1633442100000|2021-10-05 13:55:00|2229.83|2229.33|2228.83|2228.33|2231.33|2230.83|2227.96|2227.46|663
1633442400000|2021-10-05 14:00:00|2228.96|2228.46|2233.96|2233.46|2233.96|2233.46|2228.96|2228.46|1107
1633442700000|2021-10-05 14:05:00|2234.08|2233.58|2238.46|2237.96|2238.96|2238.46|2233.71|2233.21|1873
1633443000000|2021-10-05 14:10:00|2238.44|2237.94|2240.94|2240.44|2241.06|2240.56|2238.19|2237.69|2047
1633443300000|2021-10-05 14:15:00|2241.06|2240.56|2241.69|2241.19|2243.19|2242.69|2240.69|2240.19|1679
1633443600000|2021-10-05 14:20:00|2241.94|2241.44|2242.94|2242.44|2243.94|2243.44|2241.94|2241.44|1192
1633443900000|2021-10-05 14:25:00|2243.19|2242.69|2243.44|2242.94|2244.44|2243.94|2242.94|2242.44|1120
1633444200000|2021-10-05 14:30:00|2243.56|2243.06|2244.69|2244.19|2244.69|2244.19|2243.56|2243.06|1691
1633444500000|2021-10-05 14:35:00|2244.94|2244.44|2242.69|2242.19|2244.94|2244.44|2242.19|2241.69|1596
1633444800000|2021-10-05 14:40:00|2242.81|2242.31|2243.94|2243.44|2244.69|2244.19|2242.81|2242.31|947
1633445100000|2021-10-05 14:45:00|2244.06|2243.56|2245.44|2244.94|2246.19|2245.69|2243.94|2243.44|1344
1633445400000|2021-10-05 14:50:00|2245.56|2245.06|2246.81|2246.31|2246.94|2246.44|2244.69|2244.19|1236
1633445700000|2021-10-05 14:55:00|2246.94|2246.44|2250.06|2249.56|2250.31|2249.81|2246.94|2246.44|1555
1633446000000|2021-10-05 15:00:00|2249.94|2249.44|2250.69|2250.19|2250.94|2250.44|2248.81|2248.31|1806
1633446300000|2021-10-05 15:05:00|2250.81|2250.31|2251.44|2250.94|2252.19|2251.69|2250.44|2249.94|1645
1633446600000|2021-10-05 15:10:00|2251.69|2251.19|2251.69|2251.19|2251.94|2251.44|2250.69|2250.19|1347
1633446900000|2021-10-05 15:15:00|2251.81|2251.31|2252.19|2251.69|2252.44|2251.94|2250.94|2250.44|1691
1633447200000|2021-10-05 15:20:00|2251.94|2251.44|2253.96|2252.46|2254.05|2253.44|2251.94|2251.44|3081
1633447500000|2021-10-05 15:25:00|2253.92|2252.42|2254.03|2252.53|2255.22|2253.72|2253.4|2251.9|1260
1633447800000|2021-10-05 15:30:00|2253.81|2252.31|2255.64|2254.24|2255.64|2254.24|2253.12|2251.62|937
1633448100000|2021-10-05 15:35:00|2256.26|2254.86|2254.01|2252.61|2257.89|2256.49|2253.89|2252.49|167
1633448400000|2021-10-05 15:40:00|2253.89|2252.49|2252.39|2250.99|2253.89|2252.49|2252.39|2250.99|20
1633448700000|2021-10-05 15:45:00|2253.39|2251.99|2253.39|2251.99|2253.76|2252.36|2252.14|2250.74|18
1633449000000|2021-10-05 15:50:00|2253.01|2251.61|2252.14|2250.74|2253.01|2251.61|2251.39|2249.99|120
1633449300000|2021-10-05 15:55:00|2252.26|2250.86|2253.94|2252.44|2254.03|2252.53|2252.14|2250.74|28
1633449600000|2021-10-05 16:00:00|2253.85|2252.35|2253.99|2252.49|2254.07|2252.57|2252.76|2251.26|3
1633449900000|2021-10-05 16:05:00|2253.96|2252.46|2255.22|2253.72|2255.22|2253.72|2253.92|2252.42|0
1633450200000|2021-10-05 16:10:00|2255.26|2253.76|2254.8|2253.3|2255.86|2254.36|2254.62|2253.12|0
1633450500000|2021-10-05 16:15:00|2254.84|2253.34|2253.82|2252.32|2255.05|2253.55|2253.63|2252.13|0
1633450800000|2021-10-05 16:20:00|2253.86|2252.36|2251.9|2250.4|2254.16|2252.66|2251.67|2250.17|0
1633451100000|2021-10-05 16:25:00|2251.86|2250.36|2252.58|2251.08|2253.26|2251.76|2251.78|2250.28|0
1633451400000|2021-10-05 16:30:00|2252.62|2251.12|2252.88|2251.38|2253.44|2251.94|2251.93|2250.43|0
1633451700000|2021-10-05 16:35:00|2253.06|2251.56|2252.27|2250.77|2253.37|2251.87|2252|2250.5|0
1633452000000|2021-10-05 16:40:00|2252.36|2250.86|2252.27|2250.77|2253.17|2251.67|2251.79|2250.29|0
1633452300000|2021-10-05 16:45:00|2252.31|2250.81|2253.88|2252.38|2254.12|2252.62|2252.27|2250.77|0
1633452600000|2021-10-05 16:50:00|2253.84|2252.34|2253.46|2251.96|2254.17|2252.67|2253.43|2251.93|0
1633452900000|2021-10-05 16:55:00|2253.5|2252|2253.56|2252.06|2254.22|2252.72|2253.1|2251.6|0
1633453200000|2021-10-05 17:00:00|2253.6|2252.1|2252.43|2250.93|2253.68|2252.18|2251.97|2250.47|0
1633453500000|2021-10-05 17:05:00|2252.39|2250.89|2253.52|2252.02|2253.82|2252.32|2252.21|2250.71|0
1633453800000|2021-10-05 17:10:00|2253.56|2252.06|2253.07|2251.57|2254.24|2252.74|2252.69|2251.19|0
1633454100000|2021-10-05 17:15:00|2253.03|2251.53|2253.2|2251.7|2253.68|2252.18|2252.39|2250.89|0
1633454400000|2021-10-05 17:20:00|2253.16|2251.66|2253.73|2252.23|2253.95|2252.45|2252.82|2251.32|0
1633454700000|2021-10-05 17:25:00|2253.69|2252.19|2253.12|2251.62|2253.8|2252.3|2252.82|2251.32|0
1633455000000|2021-10-05 17:30:00|2253.16|2251.66|2252.98|2251.48|2254.18|2252.68|2252.6|2251.1|0
1633455300000|2021-10-05 17:35:00|2252.94|2251.44|2253.88|2252.38|2254.07|2252.57|2252.6|2251.1|0
1633455600000|2021-10-05 17:40:00|2253.92|2252.42|2255.13|2253.63|2255.17|2253.67|2253.92|2252.42|0
1633455900000|2021-10-05 17:45:00|2255.17|2253.67|2254.56|2253.06|2255.21|2253.71|2254.22|2252.72|0
1633456200000|2021-10-05 17:50:00|2254.6|2253.1|2254.07|2252.57|2255.32|2253.82|2254.03|2252.53|0
1633456500000|2021-10-05 17:55:00|2254.11|2252.61|2254.56|2253.06|2254.56|2253.06|2253.58|2252.08|0
1633456800000|2021-10-05 18:00:00|2254.52|2253.02|2254.93|2253.43|2255.66|2254.16|2254.26|2252.76|0
1633457100000|2021-10-05 18:05:00|2255.02|2253.52|2254.15|2252.65|2255.02|2253.52|2253.59|2252.09|0
1633457400000|2021-10-05 18:10:00|2254.12|2252.62|2254.01|2252.51|2254.83|2253.33|2253.97|2252.47|0
1633457700000|2021-10-05 18:15:00|2254.05|2252.55|2253.75|2252.25|2254.57|2253.07|2253.44|2251.94|0
1633458000000|2021-10-05 18:20:00|2253.78|2252.28|2253.67|2252.17|2254.01|2252.51|2253.1|2251.6|0
1633458300000|2021-10-05 18:25:00|2253.71|2252.21|2254.81|2253.31|2254.81|2253.31|2253.67|2252.17|0
1633458600000|2021-10-05 18:30:00|2254.77|2253.27|2255.45|2253.95|2255.75|2254.25|2254.73|2253.23|0
1633458900000|2021-10-05 18:35:00|2255.49|2253.99|2255.26|2253.76|2255.98|2254.48|2254.65|2253.15|0
1633459200000|2021-10-05 18:40:00|2255.29|2253.79|2255.51|2254.01|2255.93|2254.43|2254.92|2253.42|0
1633459500000|2021-10-05 18:45:00|2255.55|2254.05|2255.73|2254.23|2256.23|2254.73|2255.21|2253.71|0
1633459800000|2021-10-05 18:50:00|2255.77|2254.27|2255.39|2253.89|2256.11|2254.61|2255.35|2253.85|0
1633460100000|2021-10-05 18:55:00|2255.43|2253.93|2254.86|2253.36|2255.69|2254.19|2254.54|2253.04|0
1633460400000|2021-10-05 19:00:00|2254.9|2253.4|2254.6|2253.1|2254.94|2253.44|2253.92|2252.42|0
1633460700000|2021-10-05 19:05:00|2254.64|2253.14|2254.64|2253.14|2254.98|2253.48|2254|2252.5|0
1633461000000|2021-10-05 19:10:00|2254.6|2253.1|2255.36|2253.86|2255.4|2253.9|2254.04|2252.54|0
1633461300000|2021-10-05 19:15:00|2255.34|2253.84|2254.64|2253.14|2255.62|2254.12|2254.08|2252.58|0
1633461600000|2021-10-05 19:20:00|2254.55|2253.05|2252.65|2251.15|2254.68|2253.18|2252.31|2250.81|0
1633461900000|2021-10-05 19:25:00|2252.56|2251.06|2252.5|2251|2253.3|2251.8|2252.05|2250.55|0
1633462200000|2021-10-05 19:30:00|2252.4|2250.9|2253.16|2251.66|2253.38|2251.88|2251.93|2250.43|0
1633462500000|2021-10-05 19:35:00|2253.12|2251.62|2252.91|2251.41|2254.23|2252.73|2252.61|2251.11|0
1633462800000|2021-10-05 19:40:00|2252.87|2251.37|2252.93|2251.43|2253.99|2252.49|2252.52|2251.02|0
1633463100000|2021-10-05 19:45:00|2252.89|2251.39|2252.39|2250.89|2253.19|2251.69|2252.02|2250.52|0
1633463400000|2021-10-05 19:50:00|2252.43|2250.93|2249.63|2248.13|2252.7|2251.2|2249.41|2247.91|0
1633463700000|2021-10-05 19:55:00|2249.72|2248.22|2248.07|2246.57|2250.41|2248.91|2247.62|2246.12|0
1633464000000|2021-10-05 20:00:00|2248.05|2246.55|2249.2|2247.7|2250.31|2248.81|2248|2246.5|0
1633464300000|2021-10-05 20:05:00|2249.24|2247.74|2249.5|2248|2249.92|2248.42|2248.92|2247.42|0
1633464600000|2021-10-05 20:10:00|2249.48|2247.98|2248.92|2247.42|2249.72|2248.22|2248.92|2247.42|0
1633464900000|2021-10-05 20:15:00|2248.93|2247.43|2248.45|2246.95|2249.37|2247.87|2248.32|2246.82|0
1633465200000|2021-10-05 20:20:00|2248.47|2246.97|2248.91|2247.41|2248.91|2247.41|2248.45|2246.95|0
1633465500000|2021-10-05 20:25:00|2248.89|2247.39|2248.81|2247.31|2248.89|2247.39|2248.45|2246.95|0
1633465800000|2021-10-05 20:30:00|2248.83|2247.33|2249.04|2247.54|2249.36|2247.86|2248.83|2247.33|0
1633466100000|2021-10-05 20:35:00|2249.02|2247.52|2248.46|2246.96|2249.02|2247.52|2248.33|2246.83|0
1633466400000|2021-10-05 20:40:00|2248.44|2246.94|2247.94|2246.44|2248.44|2246.94|2247.29|2245.79|0
1633466700000|2021-10-05 20:45:00|2247.93|2246.43|2247.4|2245.9|2248.34|2246.84|2247.27|2245.77|0
1633467000000|2021-10-05 20:50:00|2247.41|2245.91|2248.84|2247.34|2248.89|2247.39|2247.4|2245.9|0
1633467300000|2021-10-05 20:55:00|2248.83|2247.33|2249.5|2248|2249.83|2248.33|2248.76|2247.26|0
1633467600000|2021-10-05 21:00:00|2249.46|2247.96|2249.35|2247.85|2249.46|2247.96|2249.31|2247.81|0
1633467900000|2021-10-05 21:05:00|2249.31|2247.81|2249.2|2247.7|2249.43|2247.93|2249.16|2247.66|0
1633468200000|2021-10-05 21:10:00|2249.16|2247.66|2249.2|2247.7|2249.2|2247.7|2249.16|2247.66|0
1633468500000|2021-10-05 21:15:00|2249.16|2247.66|2249.16|2247.66|2249.2|2247.7|2249.16|2247.66|0
1633468800000|2021-10-05 21:20:00|2249.13|2247.63|2249.16|2247.66|2249.2|2247.7|2249.09|2247.59|0
1633469100000|2021-10-05 21:25:00|2249.24|2247.74|2249.35|2247.85|2249.35|2247.85|2249.24|2247.74|0
1633469400000|2021-10-05 21:30:00|2249.31|2247.81|2249.16|2247.66|2249.31|2247.81|2249.16|2247.66|0
1633469700000|2021-10-05 21:35:00|2249.2|2247.7|2249.16|2247.66|2249.2|2247.7|2249.16|2247.66|0
1633470000000|2021-10-05 21:40:00|2249.13|2247.63|2249.16|2247.66|2249.16|2247.66|2249.13|2247.63|0
1633470300000|2021-10-05 21:45:00|2249.2|2247.7|2249.24|2247.74|2249.24|2247.74|2249.2|2247.7|0
1633470600000|2021-10-05 21:50:00|2249.2|2247.7|2249.28|2247.78|2249.28|2247.78|2249.2|2247.7|0
1633470900000|2021-10-05 21:55:00|2249.31|2247.81|2249.13|2247.63|2249.31|2247.81|2249.13|2247.63|0
1633471200000|2021-10-05 22:00:00|2249.03|2247.53|2249.75|2248.25|2249.88|2248.38|2248.48|2246.98|0
1633471500000|2021-10-05 22:05:00|2249.77|2248.27|2249.89|2248.39|2250.1|2248.6|2249.65|2248.15|0
1633471800000|2021-10-05 22:10:00|2249.93|2248.43|2249.98|2248.48|2250.11|2248.61|2249.3|2247.8|0
1633472100000|2021-10-05 22:15:00|2250|2248.5|2250.27|2248.77|2250.63|2249.13|2249.91|2248.41|0
1633472400000|2021-10-05 22:20:00|2250.29|2248.79|2250.49|2248.99|2250.49|2248.99|2250.04|2248.54|0
1633472700000|2021-10-05 22:25:00|2250.47|2248.97|2250.14|2248.64|2250.63|2249.13|2250.14|2248.64|0
1633473000000|2021-10-05 22:30:00|2250.13|2248.63|2250.14|2248.64|2250.14|2248.64|2249.46|2247.96|0
1633473300000|2021-10-05 22:35:00|2250.2|2248.7|2250.1|2248.6|2250.2|2248.7|2249.97|2248.47|0
1633473600000|2021-10-05 22:40:00|2250.12|2248.62|2250.21|2248.71|2250.42|2248.92|2249.97|2248.47|0
1633473900000|2021-10-05 22:45:00|2250.2|2248.7|2250.21|2248.71|2250.34|2248.84|2249.98|2248.48|0
1633474200000|2021-10-05 22:50:00|2250.19|2248.69|2249.98|2248.48|2250.43|2248.93|2249.53|2248.03|0
1633474500000|2021-10-05 22:55:00|2250.02|2248.52|2250.21|2248.71|2250.43|2248.93|2250.02|2248.52|0
1633474800000|2021-10-05 23:00:00|2250.22|2248.72|2249.9|2248.4|2250.35|2248.85|2249.81|2248.31|0
1633475100000|2021-10-05 23:05:00|2249.92|2248.42|2248.96|2247.46|2249.99|2248.49|2248.73|2247.23|0
1633475400000|2021-10-05 23:10:00|2248.94|2247.44|2248.28|2246.78|2249.09|2247.59|2248.05|2246.55|0
1633475700000|2021-10-05 23:15:00|2248.26|2246.76|2247.23|2245.73|2248.28|2246.78|2246.87|2245.37|0
1633476000000|2021-10-05 23:20:00|2247.22|2245.72|2246.42|2244.92|2247.46|2245.96|2246.29|2244.79|0
1633476300000|2021-10-05 23:25:00|2246.41|2244.91|2246.27|2244.77|2246.51|2245.01|2246.04|2244.54|0
1633476600000|2021-10-05 23:30:00|2246.29|2244.79|2247.21|2245.71|2247.21|2245.71|2245.91|2244.41|0
1633476900000|2021-10-05 23:35:00|2247.19|2245.69|2247.13|2245.63|2247.21|2245.71|2246.72|2245.22|0
1633477200000|2021-10-05 23:40:00|2247.12|2245.62|2246.41|2244.91|2247.12|2245.62|2246.28|2244.78|0
1633477500000|2021-10-05 23:45:00|2246.4|2244.9|2245.21|2243.71|2246.4|2244.9|2245.21|2243.71|0
1633477800000|2021-10-05 23:50:00|2245.23|2243.73|2245.98|2244.48|2246.11|2244.61|2245.23|2243.73|0
1633478100000|2021-10-05 23:55:00|2245.99|2244.49|2245.29|2243.79|2246.25|2244.75|2245.29|2243.79|0
1633478400000|2021-10-06 00:00:00|2245.31|2243.81|2245.38|2243.88|2245.97|2244.47|2244.84|2243.34|0
1633478700000|2021-10-06 00:05:00|2245.4|2243.9|2245.87|2244.37|2246.68|2245.18|2245.38|2243.88|0
1633479000000|2021-10-06 00:10:00|2245.86|2244.36|2245.87|2244.37|2245.97|2244.47|2245.06|2243.56|0
1633479300000|2021-10-06 00:15:00|2245.85|2244.35|2246.99|2245.49|2247.17|2245.67|2245.73|2244.23|0
1633479600000|2021-10-06 00:20:00|2246.92|2245.42|2248.99|2247.49|2248.99|2247.49|2246.31|2244.81|0
1633479900000|2021-10-06 00:25:00|2248.95|2247.45|2249.6|2248.1|2249.64|2248.14|2248.54|2247.04|0
1633480200000|2021-10-06 00:30:00|2249.57|2248.07|2249.62|2248.12|2250.77|2249.27|2249.36|2247.86|0
1633480500000|2021-10-06 00:35:00|2249.63|2248.13|2249.14|2247.64|2250.35|2248.85|2249.03|2247.53|0
1633480800000|2021-10-06 00:40:00|2249.17|2247.67|2249.36|2247.86|2249.75|2248.25|2248.36|2246.86|0
1633481100000|2021-10-06 00:45:00|2249.48|2247.98|2249.36|2247.86|2250.2|2248.7|2249.11|2247.61|0
1633481400000|2021-10-06 00:50:00|2249.31|2247.81|2249.14|2247.64|2249.5|2248|2248.24|2246.74|0
1633481700000|2021-10-06 00:55:00|2249.05|2247.55|2248.9|2247.4|2249.29|2247.79|2248.57|2247.07|0
1633482000000|2021-10-06 01:00:00|2248.91|2247.41|2245.6|2244.1|2249.81|2248.31|2245.17|2243.67|0
1633482300000|2021-10-06 01:05:00|2245.56|2244.06|2242.62|2241.12|2245.56|2244.06|2242.31|2240.81|0
1633482600000|2021-10-06 01:10:00|2242.59|2241.09|2241.9|2240.4|2243.06|2241.56|2241.78|2240.28|0
1633482900000|2021-10-06 01:15:00|2241.87|2240.37|2242.77|2241.27|2242.77|2241.27|2240.93|2239.43|0
1633483200000|2021-10-06 01:20:00|2242.75|2241.25|2243.49|2241.99|2243.62|2242.12|2242.5|2241|0
1633483500000|2021-10-06 01:25:00|2243.52|2242.02|2241.38|2239.88|2243.89|2242.39|2241.38|2239.88|0
1633483800000|2021-10-06 01:30:00|2241.36|2239.86|2240.27|2238.77|2242.06|2240.56|2240.27|2238.77|0
1633484100000|2021-10-06 01:35:00|2240.28|2238.78|2239.66|2238.16|2240.61|2239.11|2239.03|2237.53|0
1633484400000|2021-10-06 01:40:00|2239.64|2238.14|2236.92|2235.42|2239.64|2238.14|2236.46|2234.96|0
1633484700000|2021-10-06 01:45:00|2236.89|2235.39|2236.61|2235.11|2238.09|2236.59|2235.34|2233.84|0
1633485000000|2021-10-06 01:50:00|2236.6|2235.1|2233.32|2231.82|2236.61|2235.11|2232.37|2230.87|0
1633485300000|2021-10-06 01:55:00|2233.35|2231.85|2237.28|2235.78|2237.3|2235.8|2233.3|2231.8|0
1633485600000|2021-10-06 02:00:00|2237.29|2235.79|2236.19|2234.69|2237.29|2235.79|2236.03|2234.53|0
1633485900000|2021-10-06 02:05:00|2236.21|2234.71|2237.34|2235.84|2237.71|2236.21|2235.22|2233.72|0
1633486200000|2021-10-06 02:10:00|2237.33|2235.83|2237.19|2235.69|2237.78|2236.28|2236.52|2235.02|0
1633486500000|2021-10-06 02:15:00|2237.2|2235.7|2236.88|2235.38|2237.43|2235.93|2235.89|2234.39|0
1633486800000|2021-10-06 02:20:00|2236.76|2235.26|2238.72|2237.22|2238.73|2237.23|2235.86|2234.36|0
1633487100000|2021-10-06 02:25:00|2238.73|2237.23|2237.39|2235.89|2238.86|2237.36|2237.27|2235.77|0
1633487400000|2021-10-06 02:30:00|2237.36|2235.86|2237.14|2235.64|2237.74|2236.24|2236.58|2235.08|0
1633487700000|2021-10-06 02:35:00|2237.17|2235.67|2237.27|2235.77|2238.18|2236.68|2237.03|2235.53|0
1633488000000|2021-10-06 02:40:00|2237.48|2235.98|2237.2|2235.7|2237.92|2236.42|2237.2|2235.7|0
1633488300000|2021-10-06 02:45:00|2237.19|2235.69|2234.82|2233.32|2237.29|2235.79|2233.29|2231.79|0
1633488600000|2021-10-06 02:50:00|2234.85|2233.35|2233.7|2232.2|2235.28|2233.78|2232.58|2231.08|0
1633488900000|2021-10-06 02:55:00|2233.71|2232.21|2235.85|2234.35|2236.11|2234.61|2233.7|2232.2|0
1633489200000|2021-10-06 03:00:00|2235.89|2234.39|2234.07|2232.57|2236.08|2234.58|2233.83|2232.33|0
1633489500000|2021-10-06 03:05:00|2234.11|2232.61|2234.75|2233.25|2235.9|2234.4|2233.23|2231.73|0
1633489800000|2021-10-06 03:10:00|2234.74|2233.24|2234.76|2233.26|2235.08|2233.58|2233.63|2232.13|0
1633490100000|2021-10-06 03:15:00|2234.75|2233.25|2235.31|2233.81|2235.87|2234.37|2233.72|2232.22|0
1633490400000|2021-10-06 03:20:00|2235.29|2233.79|2237.16|2235.66|2237.16|2235.66|2234.53|2233.03|0
1633490700000|2021-10-06 03:25:00|2237.22|2235.72|2236.78|2235.28|2237.63|2236.13|2236.02|2234.52|0
1633491000000|2021-10-06 03:30:00|2236.69|2235.19|2236.65|2235.15|2238.27|2236.77|2236.4|2234.9|0
1633491300000|2021-10-06 03:35:00|2236.61|2235.11|2237.11|2235.61|2237.34|2235.84|2235.6|2234.1|0
1633491600000|2021-10-06 03:40:00|2237.1|2235.6|2237.28|2235.78|2237.41|2235.91|2236.04|2234.54|0
1633491900000|2021-10-06 03:45:00|2237.29|2235.79|2237.2|2235.7|2238.18|2236.68|2237.14|2235.64|0
1633492200000|2021-10-06 03:50:00|2237.19|2235.69|2238.94|2237.44|2238.94|2237.44|2236.86|2235.36|0
1633492500000|2021-10-06 03:55:00|2238.95|2237.45|2238.08|2236.58|2239.53|2238.03|2238.02|2236.52|0
1633492800000|2021-10-06 04:00:00|2238.09|2236.59|2237.79|2236.29|2238.9|2237.4|2237.67|2236.17|0
1633493100000|2021-10-06 04:05:00|2237.8|2236.3|2237.87|2236.37|2238.13|2236.63|2237.33|2235.83|0
1633493400000|2021-10-06 04:10:00|2237.83|2236.33|2236.76|2235.26|2238|2236.5|2236.64|2235.14|0
1633493700000|2021-10-06 04:15:00|2236.79|2235.29|2237.03|2235.53|2238.03|2236.53|2236.79|2235.29|0
1633494000000|2021-10-06 04:20:00|2237.06|2235.56|2236.1|2234.6|2237.16|2235.66|2236.1|2234.6|0
1633494300000|2021-10-06 04:25:00|2236.11|2234.61|2234.9|2233.4|2236.68|2235.18|2234.59|2233.09|0
1633494600000|2021-10-06 04:30:00|2234.87|2233.37|2234.64|2233.14|2235.05|2233.55|2233.76|2232.26|0
1633494900000|2021-10-06 04:35:00|2234.62|2233.12|2233.29|2231.79|2234.87|2233.37|2233.29|2231.79|0
1633495200000|2021-10-06 04:40:00|2233.27|2231.77|2232.33|2230.83|2233.56|2232.06|2231.65|2230.15|0
1633495500000|2021-10-06 04:45:00|2232.36|2230.86|2234.07|2232.57|2234.09|2232.59|2232.36|2230.86|0
1633495800000|2021-10-06 04:50:00|2234.06|2232.56|2234.15|2232.65|2235.03|2233.53|2234.06|2232.56|0
1633496100000|2021-10-06 04:55:00|2234.13|2232.63|2235.58|2234.08|2235.81|2234.31|2234.09|2232.59|0
1633496400000|2021-10-06 05:00:00|2235.55|2234.05|2235.96|2234.46|2236.09|2234.59|2234.71|2233.21|0
1633496700000|2021-10-06 05:05:00|2235.94|2234.44|2238.05|2236.55|2238.05|2236.55|2235.93|2234.43|0
1633497000000|2021-10-06 05:10:00|2238.04|2236.54|2239.77|2238.27|2239.99|2238.49|2237.81|2236.31|0
1633497300000|2021-10-06 05:15:00|2239.75|2238.25|2239.28|2237.78|2239.96|2238.46|2237.49|2235.99|0
1633497600000|2021-10-06 05:20:00|2239.3|2237.8|2238.62|2237.12|2240.23|2238.73|2238.53|2237.03|0
1633497900000|2021-10-06 05:25:00|2238.58|2237.08|2239.52|2238.02|2240.15|2238.65|2238.53|2237.03|0
1633498200000|2021-10-06 05:30:00|2239.56|2238.06|2237.12|2235.62|2239.88|2238.38|2237.12|2235.62|0
1633498500000|2021-10-06 05:35:00|2237.21|2235.71|2237.7|2236.2|2237.84|2236.34|2236.03|2234.53|0
1633498800000|2021-10-06 05:40:00|2237.74|2236.24|2236.91|2235.41|2238.27|2236.77|2236.67|2235.17|0
1633499100000|2021-10-06 05:45:00|2236.87|2235.37|2237.48|2235.98|2237.48|2235.98|2236.49|2234.99|0
1633499400000|2021-10-06 05:50:00|2237.52|2236.02|2237.68|2236.18|2237.81|2236.31|2236.61|2235.11|0
1633499700000|2021-10-06 05:55:00|2237.69|2236.19|2236.62|2235.12|2237.72|2236.22|2235.57|2234.07|0
1633500000000|2021-10-06 06:00:00|2236.61|2235.11|2236|2234.5|2238.29|2236.79|2234.76|2233.26|0
1633500300000|2021-10-06 06:05:00|2236.01|2234.51|2233.8|2232.3|2236.21|2234.71|2233.03|2231.53|0
1633500600000|2021-10-06 06:10:00|2233.73|2232.23|2233.57|2232.07|2234.23|2232.73|2232.49|2230.99|0
1633500900000|2021-10-06 06:15:00|2233.56|2232.06|2236.82|2235.32|2236.82|2235.32|2233.17|2231.67|0
1633501200000|2021-10-06 06:20:00|2236.81|2235.31|2237.63|2236.13|2239.35|2237.85|2236.58|2235.08|0
1633501500000|2021-10-06 06:25:00|2237.64|2236.14|2236.19|2234.69|2237.65|2236.15|2236.09|2234.59|0
1633501800000|2021-10-06 06:30:00|2236.1|2234.6|2238.51|2237.11|2238.64|2237.24|2235.42|2233.92|73
1633502100000|2021-10-06 06:35:00|2238.39|2236.99|2240.51|2239.11|2240.51|2239.11|2238.39|2236.99|28
1633502400000|2021-10-06 06:40:00|2240.39|2238.99|2239.14|2237.74|2240.39|2238.99|2238.01|2236.61|33
1633502700000|2021-10-06 06:45:00|2239.26|2237.86|2238.51|2237.11|2239.26|2237.86|2237.64|2236.24|31
1633503000000|2021-10-06 06:50:00|2238.39|2236.99|2241.76|2240.36|2242.01|2240.61|2238.39|2236.99|26
1633503300000|2021-10-06 06:55:00|2241.57|2240.07|2241.01|2239.51|2242.29|2240.79|2239.68|2238.18|0
1633503600000|2021-10-06 07:00:00|2241.02|2239.52|2234.44|2233.94|2243.81|2243.31|2234.19|2233.69|4105
1633503900000|2021-10-06 07:05:00|2234.69|2234.19|2234.19|2233.69|2234.69|2234.19|2230.94|2230.44|4305
1633504200000|2021-10-06 07:10:00|2234.44|2233.94|2231.69|2231.19|2234.44|2233.94|2231.06|2230.56|3774
1633504500000|2021-10-06 07:15:00|2231.94|2231.44|2232.06|2231.56|2234.19|2233.69|2231.31|2230.81|2568
1633504800000|2021-10-06 07:20:00|2231.94|2231.44|2231.19|2230.69|2232.44|2231.94|2230.06|2229.56|3383
1633505100000|2021-10-06 07:25:00|2231.06|2230.56|2229.94|2229.44|2232.69|2232.19|2229.69|2229.19|2085
1633505400000|2021-10-06 07:30:00|2230.06|2229.56|2221.69|2221.19|2230.19|2229.69|2221.69|2221.19|2938
1633505700000|2021-10-06 07:35:00|2221.94|2221.44|2219.56|2219.06|2222.69|2222.19|2218.31|2217.81|2984
1633506000000|2021-10-06 07:40:00|2219.69|2219.19|2222.69|2222.19|2222.94|2222.44|2218.94|2218.44|2158
1633506300000|2021-10-06 07:45:00|2222.44|2221.94|2219.44|2218.94|2222.44|2221.94|2217.44|2216.94|2341
1633506600000|2021-10-06 07:50:00|2219.56|2219.06|2222.48|2221.98|2222.48|2221.98|2218.94|2218.44|2405
1633506900000|2021-10-06 07:55:00|2222.35|2221.85|2219.62|2219.12|2222.48|2221.98|2219.62|2219.12|1867
1633507200000|2021-10-06 08:00:00|2219.49|2218.99|2214.49|2213.99|2219.62|2219.12|2214.37|2213.87|2945
1633507500000|2021-10-06 08:05:00|2214.62|2214.12|2211.37|2210.87|2215.12|2214.62|2210.62|2210.12|3171
1633507800000|2021-10-06 08:10:00|2211.49|2210.99|2214.62|2214.12|2215.62|2215.12|2210.62|2210.12|1735
1633508100000|2021-10-06 08:15:00|2214.74|2214.24|2211.62|2211.12|2214.87|2214.37|2210.12|2209.62|2075
1633508400000|2021-10-06 08:20:00|2211.74|2211.24|2215.12|2214.62|2215.37|2214.87|2211.12|2210.62|2433
1633508700000|2021-10-06 08:25:00|2215.24|2214.74|2219.24|2218.74|2219.37|2218.87|2213.62|2213.12|2032
1633509000000|2021-10-06 08:30:00|2219.12|2218.62|2216.99|2216.49|2220.12|2219.62|2216.87|2216.37|1601
1633509300000|2021-10-06 08:35:00|2217.12|2216.62|2216.87|2216.37|2218.74|2218.24|2215.62|2215.12|1083
1633509600000|2021-10-06 08:40:00|2216.99|2216.49|2219.37|2218.87|2219.87|2219.37|2215.87|2215.37|1058
1633509900000|2021-10-06 08:45:00|2219.24|2218.74|2213.62|2213.12|2219.37|2218.87|2213.49|2212.99|837
1633510200000|2021-10-06 08:50:00|2213.87|2213.37|2213.87|2213.37|2215.99|2215.49|2213.12|2212.62|761
1633510500000|2021-10-06 08:55:00|2214.12|2213.62|2212.62|2212.12|2214.62|2214.12|2212.62|2212.12|907
1633510800000|2021-10-06 09:00:00|2212.74|2212.24|2209.62|2209.12|2212.87|2212.37|2208.62|2208.12|2040
1633511100000|2021-10-06 09:05:00|2209.49|2208.99|2211.12|2210.62|2211.37|2210.87|2208.37|2207.87|1492
1633511400000|2021-10-06 09:10:00|2210.87|2210.37|2210.12|2209.62|2210.99|2210.49|2208.87|2208.37|1725
1633511700000|2021-10-06 09:15:00|2210.37|2209.87|2208.62|2208.12|2210.37|2209.87|2207.62|2207.12|957
1633512000000|2021-10-06 09:20:00|2208.74|2208.24|2205.24|2204.74|2208.74|2208.24|2205.12|2204.62|1623
1633512300000|2021-10-06 09:25:00|2205.12|2204.62|2206.62|2206.12|2207.37|2206.87|2204.87|2204.37|1028
1633512600000|2021-10-06 09:30:00|2206.74|2206.24|2209.37|2208.87|2209.37|2208.87|2205.87|2205.37|1255
1633512900000|2021-10-06 09:35:00|2209.24|2208.74|2205.12|2204.62|2209.37|2208.87|2204.87|2204.37|1331
1633513200000|2021-10-06 09:40:00|2205.24|2204.74|2205.49|2204.99|2206.87|2206.37|2203.87|2203.37|1801
1633513500000|2021-10-06 09:45:00|2205.62|2205.12|2210.12|2209.62|2210.24|2209.74|2205.37|2204.87|1492
1633513800000|2021-10-06 09:50:00|2209.87|2209.37|2211.62|2211.12|2212.62|2212.12|2209.12|2208.62|877
1633514100000|2021-10-06 09:55:00|2211.49|2210.99|2211.24|2210.74|2212.37|2211.87|2209.62|2209.12|876
1633514400000|2021-10-06 10:00:00|2211.12|2210.62|2208.87|2208.37|2211.37|2210.87|2208.24|2207.74|897
1633514700000|2021-10-06 10:05:00|2208.74|2208.24|2208.87|2208.37|2209.87|2209.37|2208.12|2207.62|802
1633515000000|2021-10-06 10:10:00|2208.74|2208.24|2211.87|2211.37|2211.87|2211.37|2208.62|2208.12|732
1633515300000|2021-10-06 10:15:00|2211.62|2211.12|2211.37|2210.87|2213.24|2212.74|2211.12|2210.62|1182
1633515600000|2021-10-06 10:20:00|2211.24|2210.74|2209.87|2209.37|2212.37|2211.87|2208.87|2208.37|654
1633515900000|2021-10-06 10:25:00|2209.99|2209.49|2212.37|2211.87|2212.62|2212.12|2209.87|2209.37|581
1633516200000|2021-10-06 10:30:00|2212.24|2211.74|2209.87|2209.37|2212.62|2212.12|2209.12|2208.62|802
1633516500000|2021-10-06 10:35:00|2209.74|2209.24|2212.24|2211.74|2212.37|2211.87|2208.87|2208.37|599
1633516800000|2021-10-06 10:40:00|2212.37|2211.87|2211.87|2211.37|2214.12|2213.62|2211.49|2210.99|806
1633517100000|2021-10-06 10:45:00|2212.12|2211.62|2210.74|2210.24|2212.12|2211.62|2210.12|2209.62|497
1633517400000|2021-10-06 10:50:00|2210.87|2210.37|2210.87|2210.37|2211.12|2210.62|2209.12|2208.62|585
1633517700000|2021-10-06 10:55:00|2210.74|2210.24|2213.87|2213.37|2214.12|2213.62|2209.87|2209.37|660
1633518000000|2021-10-06 11:00:00|2214.12|2213.62|2213.62|2213.12|2215.37|2214.87|2213.12|2212.62|2174
1633518300000|2021-10-06 11:05:00|2213.74|2213.24|2213.87|2213.37|2214.74|2214.24|2213.24|2212.74|765
1633518600000|2021-10-06 11:10:00|2213.99|2213.49|2217.12|2216.62|2217.24|2216.74|2213.87|2213.37|964
1633518900000|2021-10-06 11:15:00|2216.99|2216.49|2217.12|2216.62|2218.37|2217.87|2216.37|2215.87|724
1633519200000|2021-10-06 11:20:00|2216.99|2216.49|2216.49|2215.99|2217.37|2216.87|2215.12|2214.62|855
1633519500000|2021-10-06 11:25:00|2216.62|2216.12|2218.87|2218.37|2218.87|2218.37|2216.37|2215.87|1032
1633519800000|2021-10-06 11:30:00|2218.99|2218.49|2218.87|2218.37|2220.62|2220.12|2218.62|2218.12|1332
1633520100000|2021-10-06 11:35:00|2219.49|2218.99|2219.87|2219.37|2220.62|2220.12|2218.87|2218.37|1297
1633520400000|2021-10-06 11:40:00|2219.99|2219.49|2218.62|2218.12|2220.37|2219.87|2218.62|2218.12|824
1633520700000|2021-10-06 11:45:00|2218.74|2218.24|2218.62|2218.12|2218.87|2218.37|2217.87|2217.37|1282
1633521000000|2021-10-06 11:50:00|2218.49|2217.99|2219.12|2218.62|2220.12|2219.62|2218.12|2217.62|1143
1633521300000|2021-10-06 11:55:00|2219.24|2218.74|2220.87|2220.37|2221.12|2220.62|2218.87|2218.37|983
1633521600000|2021-10-06 12:00:00|2221.12|2220.62|2222.87|2222.37|2222.87|2222.37|2219.87|2219.37|975
1633521900000|2021-10-06 12:05:00|2222.74|2222.24|2224.24|2223.74|2224.37|2223.87|2222.37|2221.87|949
1633522200000|2021-10-06 12:10:00|2224.37|2223.87|2227.12|2226.62|2227.12|2226.62|2223.74|2223.24|1392
1633522500000|2021-10-06 12:15:00|2227.24|2226.74|2223.87|2223.37|2227.62|2227.12|2223.37|2222.87|2018
1633522800000|2021-10-06 12:20:00|2223.62|2223.12|2227.24|2226.74|2227.99|2227.49|2223.37|2222.87|1422
1633523100000|2021-10-06 12:25:00|2227.12|2226.62|2228.37|2227.87|2229.62|2229.12|2226.62|2226.12|1137
1633523400000|2021-10-06 12:30:00|2228.49|2227.99|2230.62|2230.12|2230.62|2230.12|2228.37|2227.87|1360
1633523700000|2021-10-06 12:35:00|2230.74|2230.24|2229.62|2229.12|2231.37|2230.87|2228.87|2228.37|1407
1633524000000|2021-10-06 12:40:00|2229.74|2229.24|2230.12|2229.62|2231.62|2231.12|2228.99|2228.49|1639
1633524300000|2021-10-06 12:45:00|2230.24|2229.74|2229.37|2228.87|2230.87|2230.37|2229.12|2228.62|1667
1633524600000|2021-10-06 12:50:00|2229.62|2229.12|2224.74|2224.24|2229.87|2229.37|2224.37|2223.87|1488
1633524900000|2021-10-06 12:55:00|2224.87|2224.37|2225.87|2225.37|2226.37|2225.87|2224.37|2223.87|1502
1633525200000|2021-10-06 13:00:00|2225.99|2225.49|2226.62|2226.12|2227.37|2226.87|2225.12|2224.62|1258
1633525500000|2021-10-06 13:05:00|2226.49|2225.99|2229.12|2228.62|2229.37|2228.87|2225.87|2225.37|728
1633525800000|2021-10-06 13:10:00|2229.24|2228.74|2231.87|2231.37|2231.99|2231.49|2229.12|2228.62|882
1633526100000|2021-10-06 13:15:00|2231.62|2231.12|2231.62|2231.12|2232.12|2231.62|2231.24|2230.74|732
1633526400000|2021-10-06 13:20:00|2231.74|2231.24|2228.37|2227.87|2232.37|2231.87|2227.62|2227.12|1170
1633526700000|2021-10-06 13:25:00|2228.24|2227.74|2228.24|2227.74|2230.37|2229.87|2227.99|2227.49|1002
1633527000000|2021-10-06 13:30:00|2227.74|2227.24|2231.12|2230.62|2231.87|2231.37|2225.99|2225.49|2480
1633527300000|2021-10-06 13:35:00|2231.24|2230.74|2231.12|2230.62|2234.49|2233.99|2230.62|2230.12|2184
1633527600000|2021-10-06 13:40:00|2231.37|2230.87|2233.37|2232.87|2233.37|2232.87|2230.12|2229.62|1864
1633527900000|2021-10-06 13:45:00|2233.24|2232.74|2229.24|2228.74|2233.37|2232.87|2228.62|2228.12|1545
1633528200000|2021-10-06 13:50:00|2229.12|2228.62|2227.37|2226.87|2229.87|2229.37|2225.62|2225.12|1639
1633528500000|2021-10-06 13:55:00|2227.49|2226.99|2225.74|2225.24|2228.37|2227.87|2223.37|2222.87|1807
1633528800000|2021-10-06 14:00:00|2225.37|2224.87|2222.12|2221.62|2225.62|2225.12|2219.87|2219.37|2301
1633529100000|2021-10-06 14:05:00|2221.99|2221.49|2223.62|2223.12|2224.12|2223.62|2219.62|2219.12|1317
1633529400000|2021-10-06 14:10:00|2223.33|2222.83|2229.08|2228.58|2229.58|2229.08|2222.08|2221.58|1432
1633529700000|2021-10-06 14:15:00|2228.95|2228.45|2225.83|2225.33|2229.08|2228.58|2225.08|2224.58|1099
1633530000000|2021-10-06 14:20:00|2225.58|2225.08|2230.83|2230.33|2231.58|2231.08|2225.58|2225.08|2173
1633530300000|2021-10-06 14:25:00|2230.7|2230.2|2230.08|2229.58|2232.7|2232.2|2229.83|2229.33|1519
1633530600000|2021-10-06 14:30:00|2229.95|2229.45|2227.7|2227.2|2231.2|2230.7|2227.08|2226.58|2009
1633530900000|2021-10-06 14:35:00|2227.83|2227.33|2229.08|2228.58|2229.33|2228.83|2226.58|2226.08|937
1633531200000|2021-10-06 14:40:00|2229.2|2228.7|2225.33|2224.83|2229.2|2228.7|2224.95|2224.45|1113
1633531500000|2021-10-06 14:45:00|2225.45|2224.95|2227.2|2226.7|2227.33|2226.83|2224.08|2223.58|1666
1633531800000|2021-10-06 14:50:00|2227.08|2226.58|2227.08|2226.58|2227.58|2227.08|2225.95|2225.45|1546
1633532100000|2021-10-06 14:55:00|2226.83|2226.33|2228.08|2227.58|2228.58|2228.08|2225.33|2224.83|1545
1633532400000|2021-10-06 15:00:00|2227.83|2227.33|2226.83|2226.33|2228.08|2227.58|2225.83|2225.33|2343
1633532700000|2021-10-06 15:05:00|2226.7|2226.2|2223.58|2223.08|2227.08|2226.58|2222.83|2222.33|2346
1633533000000|2021-10-06 15:10:00|2223.33|2222.83|2223.08|2222.58|2223.95|2223.45|2222.08|2221.58|1557
1633533300000|2021-10-06 15:15:00|2222.83|2222.33|2222.08|2221.58|2223.08|2222.58|2220.2|2219.7|2733
1633533600000|2021-10-06 15:20:00|2222.33|2221.83|2220.18|2218.68|2222.33|2221.83|2218.7|2218.2|3588
1633533900000|2021-10-06 15:25:00|2220.14|2218.64|2219.57|2218.07|2222.34|2220.84|2219.2|2217.7|2179
1633534200000|2021-10-06 15:30:00|2219.2|2217.7|2218.03|2216.63|2221.53|2220.13|2217.28|2215.88|430
1633534500000|2021-10-06 15:35:00|2218.15|2216.75|2220.03|2218.63|2220.15|2218.75|2218.03|2216.63|87
1633534800000|2021-10-06 15:40:00|2220.15|2218.75|2219.28|2217.88|2220.15|2218.75|2218.78|2217.38|18
1633535100000|2021-10-06 15:45:00|2219.4|2218|2219.65|2218.25|2220.03|2218.63|2219.15|2217.75|8
1633535400000|2021-10-06 15:50:00|2219.78|2218.38|2222.9|2221.5|2222.9|2221.5|2219.78|2218.38|79
1633535700000|2021-10-06 15:55:00|2223.03|2221.63|2225.86|2224.36|2225.86|2224.38|2223.03|2221.63|57
1633536000000|2021-10-06 16:00:00|2225.83|2224.33|2223.18|2221.68|2226.43|2224.93|2223.14|2221.64|0
1633536300000|2021-10-06 16:05:00|2223.14|2221.64|2219.95|2218.45|2223.44|2221.94|2219.12|2217.62|0
1633536600000|2021-10-06 16:10:00|2219.99|2218.49|2218.69|2217.19|2220.05|2218.55|2218.33|2216.83|0
1633536900000|2021-10-06 16:15:00|2218.73|2217.23|2218.92|2217.42|2219.48|2217.98|2218.04|2216.54|0
1633537200000|2021-10-06 16:20:00|2218.88|2217.38|2218.35|2216.85|2219.4|2217.9|2217.63|2216.13|0
1633537500000|2021-10-06 16:25:00|2218.39|2216.89|2217.3|2215.8|2220.38|2218.88|2216.11|2214.61|0
1633537800000|2021-10-06 16:30:00|2217.15|2215.65|2216.88|2215.38|2217.42|2215.92|2215.78|2214.28|0
1633538100000|2021-10-06 16:35:00|2216.92|2215.42|2216.6|2215.1|2217.22|2215.72|2215.34|2213.84|0
1633538400000|2021-10-06 16:40:00|2216.41|2214.91|2219.38|2217.88|2219.56|2218.06|2216.34|2214.84|0
1633538700000|2021-10-06 16:45:00|2219.41|2217.91|2217.57|2216.07|2219.94|2218.44|2216.76|2215.26|0
1633539000000|2021-10-06 16:50:00|2217.67|2216.17|2217.76|2216.26|2218.84|2217.34|2217.25|2215.75|0
1633539300000|2021-10-06 16:55:00|2217.72|2216.22|2217.81|2216.31|2219.64|2218.14|2217.38|2215.88|0
1633539600000|2021-10-06 17:00:00|2217.9|2216.4|2217.74|2216.24|2219.25|2217.75|2216.84|2215.34|0
1633539900000|2021-10-06 17:05:00|2217.65|2216.15|2216.8|2215.3|2217.65|2216.15|2215.03|2213.53|0
1633540200000|2021-10-06 17:10:00|2216.76|2215.26|2218.34|2216.84|2218.38|2216.88|2215.29|2213.79|0
1633540500000|2021-10-06 17:15:00|2218.3|2216.8|2218.98|2217.48|2219.26|2217.76|2217.83|2216.33|0
1633540800000|2021-10-06 17:20:00|2218.94|2217.44|2220.15|2218.65|2220.99|2219.49|2218.12|2216.62|0
1633541100000|2021-10-06 17:25:00|2220.25|2218.75|2223.42|2221.92|2223.42|2221.92|2219.85|2218.35|0
1633541400000|2021-10-06 17:30:00|2223.33|2221.83|2227.25|2225.75|2227.34|2225.84|2223.02|2221.52|0
1633541700000|2021-10-06 17:35:00|2227.21|2225.71|2229.77|2228.27|2230.26|2228.76|2226.58|2225.08|0
1633542000000|2021-10-06 17:40:00|2229.73|2228.23|2229.5|2228|2230.17|2228.67|2229.09|2227.59|0
1633542300000|2021-10-06 17:45:00|2229.41|2227.91|2231.25|2229.75|2231.52|2230.02|2229.41|2227.91|0
1633542600000|2021-10-06 17:50:00|2231.22|2229.72|2227.37|2225.87|2231.22|2229.72|2227.15|2225.65|0
1633542900000|2021-10-06 17:55:00|2227.41|2225.91|2229.73|2228.23|2229.73|2228.23|2227.41|2225.91|0
1633543200000|2021-10-06 18:00:00|2229.82|2228.32|2230.87|2229.37|2231.33|2229.83|2227.75|2226.25|0
1633543500000|2021-10-06 18:05:00|2230.96|2229.46|2232.68|2231.18|2232.68|2231.18|2229.88|2228.38|0
1633543800000|2021-10-06 18:10:00|2232.71|2231.21|2233.83|2232.33|2234.38|2232.88|2232.21|2230.71|0
1633544100000|2021-10-06 18:15:00|2233.87|2232.37|2234.9|2233.4|2234.94|2233.44|2233.26|2231.76|0
1633544400000|2021-10-06 18:20:00|2234.94|2233.44|2233.47|2231.97|2235.15|2233.65|2233.21|2231.71|0
1633544700000|2021-10-06 18:25:00|2233.43|2231.93|2235.02|2233.52|2235.2|2233.7|2233.43|2231.93|0
1633545000000|2021-10-06 18:30:00|2235|2233.5|2235.48|2233.98|2235.91|2234.41|2233.86|2232.36|0
1633545300000|2021-10-06 18:35:00|2235.56|2234.06|2236.28|2234.78|2236.35|2234.85|2234.99|2233.49|0
1633545600000|2021-10-06 18:40:00|2236.24|2234.74|2237.83|2236.33|2238.1|2236.6|2236.24|2234.74|0
1633545900000|2021-10-06 18:45:00|2237.79|2236.29|2236.26|2234.76|2238.87|2237.37|2236.23|2234.73|0
1633546200000|2021-10-06 18:50:00|2236.19|2234.69|2236.01|2234.51|2237.02|2235.52|2234.18|2232.68|0
1633546500000|2021-10-06 18:55:00|2235.97|2234.47|2233.41|2231.91|2236.45|2234.95|2233.2|2231.7|0
1633546800000|2021-10-06 19:00:00|2233.37|2231.87|2232.5|2231|2234.17|2232.67|2232.5|2231|0
1633547100000|2021-10-06 19:05:00|2232.46|2230.96|2233.69|2232.19|2234.57|2233.07|2232.46|2230.96|0
1633547400000|2021-10-06 19:10:00|2233.65|2232.15|2233.81|2232.31|2235.42|2233.92|2232.6|2231.1|0
1633547700000|2021-10-06 19:15:00|2233.91|2232.41|2234.2|2232.7|2235.54|2234.04|2233.78|2232.28|0
1633548000000|2021-10-06 19:20:00|2234.24|2232.74|2234.1|2232.6|2234.5|2233|2232.88|2231.38|0
1633548300000|2021-10-06 19:25:00|2234.13|2232.63|2234.91|2233.41|2235.18|2233.68|2233.57|2232.07|0
1633548600000|2021-10-06 19:30:00|2234.81|2233.31|2233.1|2231.6|2235.3|2233.8|2232.8|2231.3|0
1633548900000|2021-10-06 19:35:00|2233.14|2231.64|2231.06|2229.56|2233.31|2231.81|2229.64|2228.14|0
1633549200000|2021-10-06 19:40:00|2231.16|2229.66|2232.85|2231.35|2233.11|2231.61|2230.76|2229.26|0
1633549500000|2021-10-06 19:45:00|2232.77|2231.27|2233.57|2232.07|2234.47|2232.97|2231.69|2230.19|0
1633549800000|2021-10-06 19:50:00|2233.66|2232.16|2234.15|2232.65|2235.75|2234.25|2233.57|2232.07|0
1633550100000|2021-10-06 19:55:00|2234.05|2232.55|2236.65|2235.15|2237.33|2235.83|2233.92|2232.42|0
1633550400000|2021-10-06 20:00:00|2236.77|2235.27|2235.2|2233.7|2236.8|2235.3|2234.76|2233.26|0
1633550700000|2021-10-06 20:05:00|2235.24|2233.74|2236.78|2235.28|2237.01|2235.51|2235.24|2233.74|0
1633551000000|2021-10-06 20:10:00|2236.76|2235.26|2236.78|2235.28|2236.88|2235.38|2236.43|2234.93|0
1633551300000|2021-10-06 20:15:00|2236.8|2235.3|2236.42|2234.92|2237.32|2235.82|2236.42|2234.92|0
1633551600000|2021-10-06 20:20:00|2236.44|2234.94|2236.51|2235.01|2236.74|2235.24|2236.42|2234.92|0
1633551900000|2021-10-06 20:25:00|2236.5|2235|2236.84|2235.34|2236.84|2235.34|2236.41|2234.91|0
1633552200000|2021-10-06 20:30:00|2236.86|2235.36|2237.29|2235.79|2237.29|2235.79|2236.84|2235.34|0
1633552500000|2021-10-06 20:35:00|2237.27|2235.77|2237.65|2236.15|2237.65|2236.15|2236.94|2235.44|0
1633552800000|2021-10-06 20:40:00|2237.63|2236.13|2237.18|2235.68|2237.67|2236.17|2237.09|2235.59|0
1633553100000|2021-10-06 20:45:00|2237.16|2235.66|2236.38|2234.88|2237.31|2235.81|2236.38|2234.88|0
1633553400000|2021-10-06 20:50:00|2236.4|2234.9|2236.83|2235.33|2236.93|2235.43|2236.4|2234.9|0
1633553700000|2021-10-06 20:55:00|2236.82|2235.32|2236.65|2235.15|2236.83|2235.33|2236.38|2234.88|0
1633554000000|2021-10-06 21:00:00|2236.54|2235.04|2236.58|2235.08|2236.65|2235.15|2236.2|2234.7|0
1633554300000|2021-10-06 21:05:00|2236.54|2235.04|2236.39|2234.89|2236.58|2235.08|2236.32|2234.82|0
1633554600000|2021-10-06 21:10:00|2236.43|2234.93|2236.39|2234.89|2236.5|2235|2236.35|2234.85|0
1633554900000|2021-10-06 21:15:00|2236.35|2234.85|2236.28|2234.78|2236.43|2234.93|2236.28|2234.78|0
1633555200000|2021-10-06 21:20:00|2236.32|2234.82|2236.35|2234.85|2236.43|2234.93|2236.28|2234.78|0
1633555500000|2021-10-06 21:25:00|2236.32|2234.82|2236.32|2234.82|2236.43|2234.93|2236.32|2234.82|0
1633556100000|2021-10-06 21:35:00|2236.39|2234.89|2236.43|2234.93|2236.54|2235.04|2236.39|2234.89|0
1633556400000|2021-10-06 21:40:00|2236.5|2235|2236.5|2235|2236.54|2235.04|2236.43|2234.93|0
1633556700000|2021-10-06 21:45:00|2236.54|2235.04|2236.69|2235.19|2236.73|2235.23|2236.5|2235|0
1633557000000|2021-10-06 21:50:00|2236.65|2235.15|2236.69|2235.19|2236.73|2235.23|2236.65|2235.15|0
1633557300000|2021-10-06 21:55:00|2236.77|2235.27|2236.84|2235.34|2236.88|2235.38|2236.69|2235.19|0
1633557600000|2021-10-06 22:00:00|2236.65|2235.15|2237.73|2236.23|2238.18|2236.68|2236.65|2235.15|0
1633557900000|2021-10-06 22:05:00|2237.75|2236.25|2237.65|2236.15|2237.87|2236.37|2237.42|2235.92|0
1633558200000|2021-10-06 22:10:00|2237.67|2236.17|2237.52|2236.02|2237.87|2236.37|2237.42|2235.92|0
1633558500000|2021-10-06 22:15:00|2237.54|2236.04|2239.67|2238.17|2239.8|2238.3|2237.52|2236.02|0
1633558800000|2021-10-06 22:20:00|2239.69|2238.19|2239.48|2237.98|2240.64|2239.14|2239.48|2237.98|0
1633559100000|2021-10-06 22:25:00|2239.5|2238|2239.84|2238.34|2240.16|2238.66|2239.48|2237.98|0
1633559400000|2021-10-06 22:30:00|2239.86|2238.36|2240.86|2239.36|2241.11|2239.61|2239.71|2238.21|0
1633559700000|2021-10-06 22:35:00|2240.85|2239.35|2241.18|2239.68|2241.31|2239.81|2240.78|2239.28|0
1633560000000|2021-10-06 22:40:00|2241.16|2239.66|2240.84|2239.34|2241.18|2239.68|2240.71|2239.21|0
1633560300000|2021-10-06 22:45:00|2240.86|2239.36|2240.84|2239.34|2241.07|2239.57|2240.61|2239.11|0
1633560600000|2021-10-06 22:50:00|2240.86|2239.36|2241.97|2240.47|2242.01|2240.51|2240.84|2239.34|0
1633560900000|2021-10-06 22:55:00|2241.95|2240.45|2241.87|2240.37|2241.97|2240.47|2241.38|2239.88|0
1633561200000|2021-10-06 23:00:00|2241.89|2240.39|2243.62|2242.12|2243.75|2242.25|2241.89|2240.39|0
1633561500000|2021-10-06 23:05:00|2243.63|2242.13|2243.62|2242.12|2244.42|2242.92|2243.39|2241.89|0
1633561800000|2021-10-06 23:10:00|2243.6|2242.1|2242.71|2241.21|2243.6|2242.1|2242.26|2240.76|0
1633562100000|2021-10-06 23:15:00|2242.73|2241.23|2241.77|2240.27|2242.81|2241.31|2241.64|2240.14|0
1633562400000|2021-10-06 23:20:00|2241.75|2240.25|2242.22|2240.72|2242.22|2240.72|2241.64|2240.14|0
1633562700000|2021-10-06 23:25:00|2242.23|2240.73|2241.63|2240.13|2242.27|2240.77|2241.4|2239.9|0
1633563000000|2021-10-06 23:30:00|2241.61|2240.11|2240.69|2239.19|2241.72|2240.22|2240.14|2238.64|0
1633563300000|2021-10-06 23:35:00|2240.71|2239.21|2240.24|2238.74|2241.14|2239.64|2240.14|2238.64|0
1633563600000|2021-10-06 23:40:00|2240.22|2238.72|2239.9|2238.4|2240.22|2238.72|2239.23|2237.73|0
1633563900000|2021-10-06 23:45:00|2239.88|2238.38|2240.48|2238.98|2241.29|2239.79|2239.68|2238.18|0
1633564200000|2021-10-06 23:50:00|2240.46|2238.96|2240.58|2239.08|2240.71|2239.21|2239.68|2238.18|0
1633564500000|2021-10-06 23:55:00|2240.6|2239.1|2240.84|2239.34|2240.84|2239.34|2239.9|2238.4|0
1633564800000|2021-10-07 00:00:00|2240.83|2239.33|2239.83|2238.33|2242.19|2240.69|2239.51|2238.01|0
1633565100000|2021-10-07 00:05:00|2239.85|2238.35|2239.41|2237.91|2240.66|2239.16|2238.92|2237.42|0
1633565400000|2021-10-07 00:10:00|2239.43|2237.93|2238.79|2237.29|2239.76|2238.26|2238.79|2237.29|0
1633565700000|2021-10-07 00:15:00|2238.81|2237.31|2240.9|2239.4|2241.13|2239.63|2238.58|2237.08|0
1633566000000|2021-10-07 00:20:00|2240.89|2239.39|2240.01|2238.51|2240.89|2239.39|2239.07|2237.57|0
1633566300000|2021-10-07 00:25:00|2240.02|2238.52|2241.17|2239.67|2241.2|2239.7|2239.99|2238.49|0
1633566600000|2021-10-07 00:30:00|2241.14|2239.64|2242.33|2240.83|2242.82|2241.32|2240.93|2239.43|0
1633566900000|2021-10-07 00:35:00|2242.3|2240.8|2242.86|2241.36|2244.03|2242.53|2242.21|2240.71|0
1633567200000|2021-10-07 00:40:00|2242.85|2241.35|2242.84|2241.34|2243.31|2241.81|2242.19|2240.69|0
1633567500000|2021-10-07 00:45:00|2242.86|2241.36|2243.32|2241.82|2243.8|2242.3|2242.86|2241.36|0
1633567800000|2021-10-07 00:50:00|2243.3|2241.8|2243.14|2241.64|2243.87|2242.37|2242.8|2241.3|0
1633568100000|2021-10-07 00:55:00|2243.15|2241.65|2243.37|2241.87|2243.66|2242.16|2242.31|2240.81|0
1633568400000|2021-10-07 01:00:00|2243.38|2241.88|2243.34|2241.84|2244.28|2242.78|2242.98|2241.48|0
1633568700000|2021-10-07 01:05:00|2243.32|2241.82|2242.85|2241.35|2244.09|2242.59|2242.76|2241.26|0
1633569000000|2021-10-07 01:10:00|2242.83|2241.33|2243.56|2242.06|2243.56|2242.06|2242.07|2240.57|0
1633569300000|2021-10-07 01:15:00|2243.58|2242.08|2243.88|2242.38|2244.26|2242.76|2243.11|2241.61|0
1633569600000|2021-10-07 01:20:00|2243.91|2242.41|2242.94|2241.44|2244.12|2242.62|2242.94|2241.44|0
1633569900000|2021-10-07 01:25:00|2242.95|2241.45|2243.78|2242.28|2243.89|2242.39|2242.27|2240.77|0
1633570200000|2021-10-07 01:30:00|2243.81|2242.31|2246.53|2245.03|2246.53|2245.03|2243.07|2241.57|0
1633570500000|2021-10-07 01:35:00|2246.46|2244.96|2246.93|2245.43|2247.29|2245.79|2246.29|2244.79|0
1633570800000|2021-10-07 01:40:00|2246.89|2245.39|2247.5|2246|2247.54|2246.04|2246.84|2245.34|0
1633571100000|2021-10-07 01:45:00|2247.46|2245.96|2246.98|2245.48|2247.87|2246.37|2246.74|2245.24|0
1633571400000|2021-10-07 01:50:00|2247.01|2245.51|2247.54|2246.04|2247.54|2246.04|2246.82|2245.32|0
1633571700000|2021-10-07 01:55:00|2247.57|2246.07|2247.44|2245.94|2248.66|2247.16|2247.42|2245.92|0
1633572000000|2021-10-07 02:00:00|2247.45|2245.95|2247.45|2245.95|2248.63|2247.13|2247.09|2245.59|0
1633572300000|2021-10-07 02:05:00|2247.44|2245.94|2247.93|2246.43|2248.02|2246.52|2247.21|2245.71|0
1633572600000|2021-10-07 02:10:00|2247.96|2246.46|2250.08|2248.58|2250.3|2248.8|2247.83|2246.33|0
1633572900000|2021-10-07 02:15:00|2250.11|2248.61|2248.1|2246.6|2250.29|2248.79|2247.99|2246.49|0
1633573200000|2021-10-07 02:20:00|2248.13|2246.63|2248.68|2247.18|2248.69|2247.19|2247.99|2246.49|0
1633573500000|2021-10-07 02:25:00|2248.65|2247.15|2248.79|2247.29|2249.11|2247.61|2248.43|2246.93|0
1633573800000|2021-10-07 02:30:00|2248.8|2247.3|2248.67|2247.17|2249.46|2247.96|2248.34|2246.84|0
1633574100000|2021-10-07 02:35:00|2248.68|2247.18|2248.59|2247.09|2248.81|2247.31|2248.36|2246.86|0
1633574400000|2021-10-07 02:40:00|2248.6|2247.1|2247.65|2246.15|2248.81|2247.31|2247.38|2245.88|0
1633574700000|2021-10-07 02:45:00|2247.64|2246.14|2247.63|2246.13|2248.08|2246.58|2247.51|2246.01|0
1633575000000|2021-10-07 02:50:00|2247.56|2246.06|2246.86|2245.36|2247.85|2246.35|2246.74|2245.24|0
1633575300000|2021-10-07 02:55:00|2246.87|2245.37|2248.29|2246.79|2248.32|2246.82|2246.87|2245.37|0
1633575600000|2021-10-07 03:00:00|2248.3|2246.8|2247.29|2245.79|2248.41|2246.91|2247.2|2245.7|0
1633575900000|2021-10-07 03:05:00|2247.25|2245.75|2246.81|2245.31|2247.83|2246.33|2246.8|2245.3|0
1633576200000|2021-10-07 03:10:00|2246.83|2245.33|2245.25|2243.75|2246.93|2245.43|2245.15|2243.65|0
1633576500000|2021-10-07 03:15:00|2245.15|2243.65|2244.72|2243.22|2245.6|2244.1|2244.72|2243.22|0
1633576800000|2021-10-07 03:20:00|2244.71|2243.21|2245.22|2243.72|2245.23|2243.73|2244.27|2242.77|0
1633577100000|2021-10-07 03:25:00|2245.23|2243.73|2244.79|2243.29|2245.23|2243.73|2244.55|2243.05|0
1633577400000|2021-10-07 03:30:00|2244.8|2243.3|2244.85|2243.35|2245.86|2244.36|2244.55|2243.05|0
1633577700000|2021-10-07 03:35:00|2244.81|2243.31|2245.23|2243.73|2245.25|2243.75|2243.86|2242.36|0
1633578000000|2021-10-07 03:40:00|2245.25|2243.75|2245.01|2243.51|2245.25|2243.75|2244.58|2243.08|0
1633578300000|2021-10-07 03:45:00|2245.02|2243.52|2245.28|2243.78|2245.34|2243.84|2244.77|2243.27|0
1633578600000|2021-10-07 03:50:00|2245.34|2243.84|2245.23|2243.73|2245.44|2243.94|2244.77|2243.27|0
1633578900000|2021-10-07 03:55:00|2245.24|2243.74|2245.23|2243.73|2245.77|2244.27|2244.99|2243.49|0
1633579200000|2021-10-07 04:00:00|2245.27|2243.77|2245.47|2243.97|2245.67|2244.17|2244.97|2243.47|0
1633579500000|2021-10-07 04:05:00|2245.45|2243.95|2245.36|2243.86|2245.48|2243.98|2245.01|2243.51|0
1633579800000|2021-10-07 04:10:00|2245.4|2243.9|2245|2243.5|2245.49|2243.99|2244.78|2243.28|0
1633580100000|2021-10-07 04:15:00|2244.97|2243.47|2246.12|2244.62|2246.12|2244.62|2244.79|2243.29|0
1633580400000|2021-10-07 04:20:00|2246.16|2244.66|2245.31|2243.81|2246.44|2244.94|2245.08|2243.58|0
1633580700000|2021-10-07 04:25:00|2245.29|2243.79|2245.07|2243.57|2246.08|2244.58|2244.98|2243.48|0
1633581000000|2021-10-07 04:30:00|2245.03|2243.53|2244.75|2243.25|2245.86|2244.36|2244.74|2243.24|0
1633581300000|2021-10-07 04:35:00|2244.76|2243.26|2244.86|2243.36|2244.95|2243.45|2244.37|2242.87|0
1633581600000|2021-10-07 04:40:00|2244.85|2243.35|2243.57|2242.07|2244.95|2243.45|2243.34|2241.84|0
1633581900000|2021-10-07 04:45:00|2243.6|2242.1|2242.53|2241.03|2243.92|2242.42|2242.23|2240.73|0
1633582200000|2021-10-07 04:50:00|2242.51|2241.01|2242.7|2241.2|2242.93|2241.43|2242.38|2240.88|0
1633582500000|2021-10-07 04:55:00|2242.69|2241.19|2242.89|2241.39|2243.05|2241.55|2242.43|2240.93|0
1633582800000|2021-10-07 05:00:00|2242.86|2241.36|2244.89|2243.39|2244.89|2243.39|2241.98|2240.48|0
1633583100000|2021-10-07 05:05:00|2244.85|2243.35|2243.4|2241.9|2245.65|2244.15|2243.4|2241.9|0
1633583400000|2021-10-07 05:10:00|2243.38|2241.88|2242.85|2241.35|2243.38|2241.88|2241.42|2239.92|0
1633583700000|2021-10-07 05:15:00|2242.84|2241.34|2243.26|2241.76|2243.35|2241.85|2242.71|2241.21|0
1633584000000|2021-10-07 05:20:00|2243.28|2241.78|2244.11|2242.61|2244.11|2242.61|2243.25|2241.75|0
1633584300000|2021-10-07 05:25:00|2244.1|2242.6|2244.68|2243.18|2244.68|2243.18|2243.11|2241.61|0
1633584600000|2021-10-07 05:30:00|2244.66|2243.16|2244.14|2242.64|2244.89|2243.39|2243.93|2242.43|0
1633584900000|2021-10-07 05:35:00|2244.13|2242.63|2243.27|2241.77|2244.74|2243.24|2243.27|2241.77|0
1633585200000|2021-10-07 05:40:00|2243.18|2241.68|2243.08|2241.58|2243.28|2241.78|2242.35|2240.85|0
1633585500000|2021-10-07 05:45:00|2243.09|2241.59|2243.23|2241.73|2243.77|2242.27|2242.66|2241.16|0
1633585800000|2021-10-07 05:50:00|2243.2|2241.7|2241.1|2239.6|2243.2|2241.7|2240.96|2239.46|0
1633586100000|2021-10-07 05:55:00|2241.09|2239.59|2243.98|2242.48|2244.01|2242.51|2240.87|2239.37|0
1633586400000|2021-10-07 06:00:00|2243.67|2242.17|2246.79|2245.29|2247.44|2245.94|2242.91|2241.41|0
1633586700000|2021-10-07 06:05:00|2246.9|2245.4|2249.57|2248.07|2249.97|2248.47|2246.76|2245.26|0
1633587000000|2021-10-07 06:10:00|2249.61|2248.11|2249|2247.5|2250.62|2249.12|2248.98|2247.48|0
1633587300000|2021-10-07 06:15:00|2249.03|2247.53|2249.08|2247.58|2249.68|2248.18|2248.79|2247.29|0
1633587600000|2021-10-07 06:20:00|2249.1|2247.6|2248.69|2247.19|2250.3|2248.8|2248.26|2246.76|0
1633587900000|2021-10-07 06:25:00|2248.62|2247.12|2248.27|2246.77|2248.95|2247.45|2247.59|2246.09|0
1633588200000|2021-10-07 06:30:00|2248.28|2246.78|2244.9|2243.5|2248.74|2247.24|2244.03|2242.63|146
1633588500000|2021-10-07 06:35:00|2245.03|2243.63|2246.03|2244.63|2247.15|2245.75|2244.78|2243.38|41
1633588800000|2021-10-07 06:40:00|2245.9|2244.5|2243.9|2242.5|2246.03|2244.63|2243.65|2242.25|37
1633589100000|2021-10-07 06:45:00|2244.03|2242.63|2243.9|2242.5|2244.9|2243.5|2243.4|2242|29
1633589400000|2021-10-07 06:50:00|2244.03|2242.63|2242.65|2241.25|2244.03|2242.63|2242.28|2240.88|44
1633589700000|2021-10-07 06:55:00|2243.56|2242.06|2245.73|2244.23|2246.22|2244.72|2242.54|2241.04|0
1633590000000|2021-10-07 07:00:00|2245.64|2244.14|2248.58|2248.08|2249.83|2249.33|2243.08|2242.58|4918
1633590300000|2021-10-07 07:05:00|2248.7|2248.2|2247.58|2247.08|2249.08|2248.58|2245.33|2244.83|4571
1633590600000|2021-10-07 07:10:00|2247.45|2246.95|2246.83|2246.33|2250.08|2249.58|2245.58|2245.08|3455
1633590900000|2021-10-07 07:15:00|2246.95|2246.45|2243.33|2242.83|2249.33|2248.83|2243.33|2242.83|2905
1633591200000|2021-10-07 07:20:00|2243.45|2242.95|2244.83|2244.33|2245.58|2245.08|2242.33|2241.83|1953
1633591500000|2021-10-07 07:25:00|2244.58|2244.08|2242.58|2242.08|2244.83|2244.33|2242.08|2241.58|4079
1633591800000|2021-10-07 07:30:00|2242.33|2241.83|2244.08|2243.58|2247.45|2246.95|2242.33|2241.83|2262
1633592100000|2021-10-07 07:35:00|2244.2|2243.7|2244.45|2243.95|2245.7|2245.2|2243.95|2243.45|1327
1633592400000|2021-10-07 07:40:00|2244.55|2244.05|2244.18|2243.68|2244.55|2244.05|2243.68|2243.18|1101
1633592700000|2021-10-07 07:45:00|2244.3|2243.8|2244.18|2243.68|2244.3|2243.8|2243.05|2242.55|1272
1633593000000|2021-10-07 07:50:00|2244.05|2243.55|2243.93|2243.43|2244.3|2243.8|2243.43|2242.93|1512
1633593300000|2021-10-07 07:55:00|2244.05|2243.55|2244.68|2244.18|2245.43|2244.93|2243.43|2242.93|958
1633593600000|2021-10-07 08:00:00|2244.43|2243.93|2243.68|2243.18|2245.18|2244.68|2242.93|2242.43|1057
1633593900000|2021-10-07 08:05:00|2243.55|2243.05|2243.18|2242.68|2245.43|2244.93|2242.68|2242.18|1235
1633594200000|2021-10-07 08:10:00|2243.05|2242.55|2244.68|2244.18|2245.05|2244.55|2242.68|2242.18|686
1633594500000|2021-10-07 08:15:00|2244.8|2244.3|2242.18|2241.68|2244.93|2244.43|2241.55|2241.05|725
1633594800000|2021-10-07 08:20:00|2242.05|2241.55|2239.55|2239.05|2242.43|2241.93|2239.43|2238.93|778
1633595100000|2021-10-07 08:25:00|2239.43|2238.93|2242.05|2241.55|2242.18|2241.68|2238.93|2238.43|883
1633595400000|2021-10-07 08:30:00|2241.93|2241.43|2243.43|2242.93|2243.8|2243.3|2241.43|2240.93|782
1633595700000|2021-10-07 08:35:00|2243.68|2243.18|2245.43|2244.93|2245.68|2245.18|2243.18|2242.68|731
1633596000000|2021-10-07 08:40:00|2245.55|2245.05|2243.55|2243.05|2245.93|2245.43|2243.55|2243.05|995
1633596300000|2021-10-07 08:45:00|2243.43|2242.93|2243.93|2243.43|2244.43|2243.93|2243.18|2242.68|1536
1633596600000|2021-10-07 08:50:00|2244.05|2243.55|2242.18|2241.68|2244.55|2244.05|2242.18|2241.68|896
1633596900000|2021-10-07 08:55:00|2242.3|2241.8|2242.43|2241.93|2243.18|2242.68|2242.18|2241.68|593
1633597200000|2021-10-07 09:00:00|2242.3|2241.8|2241.93|2241.43|2242.68|2242.18|2241.93|2241.43|846
1633597500000|2021-10-07 09:05:00|2242.05|2241.55|2240.68|2240.18|2242.05|2241.55|2240.43|2239.93|1102
1633597800000|2021-10-07 09:10:00|2240.55|2240.05|2240.68|2240.18|2241.8|2241.3|2239.8|2239.3|661
1633598100000|2021-10-07 09:15:00|2240.8|2240.3|2240.05|2239.55|2240.93|2240.43|2239.68|2239.18|844
1633598400000|2021-10-07 09:20:00|2239.93|2239.43|2239.93|2239.43|2241.43|2240.93|2239.43|2238.93|587
1633598700000|2021-10-07 09:25:00|2239.8|2239.3|2237.93|2237.43|2239.8|2239.3|2237.68|2237.18|863
1633599000000|2021-10-07 09:30:00|2237.68|2237.18|2238.68|2238.18|2238.8|2238.3|2237.68|2237.18|595
1633599300000|2021-10-07 09:35:00|2238.8|2238.3|2240.43|2239.93|2240.8|2240.3|2238.68|2238.18|707
1633599600000|2021-10-07 09:40:00|2240.3|2239.8|2240.18|2239.68|2240.68|2240.18|2239.8|2239.3|477
1633599900000|2021-10-07 09:45:00|2240.3|2239.8|2240.18|2239.68|2241.05|2240.55|2239.68|2239.18|494
1633600200000|2021-10-07 09:50:00|2240.3|2239.8|2240.8|2240.3|2240.93|2240.43|2238.93|2238.43|409
1633600500000|2021-10-07 09:55:00|2240.68|2240.18|2242.05|2241.55|2242.18|2241.68|2239.93|2239.43|480
1633600800000|2021-10-07 10:00:00|2241.93|2241.43|2244.05|2243.55|2244.43|2243.93|2241.93|2241.43|724
1633601100000|2021-10-07 10:05:00|2243.93|2243.43|2243.93|2243.43|2244.68|2244.18|2243.93|2243.43|398
1633601400000|2021-10-07 10:10:00|2244.05|2243.55|2243.18|2242.68|2244.68|2244.18|2243.05|2242.55|406
1633601700000|2021-10-07 10:15:00|2243.43|2242.93|2242.68|2242.18|2243.43|2242.93|2241.8|2241.3|731
1633602000000|2021-10-07 10:20:00|2242.55|2242.05|2240.93|2240.43|2243.18|2242.68|2240.68|2240.18|715
1633602300000|2021-10-07 10:25:00|2241.05|2240.55|2241.68|2241.18|2242.43|2241.93|2240.93|2240.43|675
1633602600000|2021-10-07 10:30:00|2241.8|2241.3|2241.05|2240.55|2241.93|2241.43|2240.8|2240.3|449
1633602900000|2021-10-07 10:35:00|2241.18|2240.68|2242.43|2241.93|2242.93|2242.43|2241.18|2240.68|382
1633603200000|2021-10-07 10:40:00|2242.18|2241.68|2241.68|2241.18|2242.93|2242.43|2240.93|2240.43|454
1633603500000|2021-10-07 10:45:00|2241.55|2241.05|2242.18|2241.68|2242.68|2242.18|2241.18|2240.68|623
1633603800000|2021-10-07 10:50:00|2242.3|2241.8|2243.18|2242.68|2243.68|2243.18|2241.93|2241.43|528
1633604100000|2021-10-07 10:55:00|2243.3|2242.8|2244.43|2243.93|2244.55|2244.05|2243.18|2242.68|488
1633604400000|2021-10-07 11:00:00|2244.3|2243.8|2243.18|2242.68|2244.8|2244.3|2243.18|2242.68|989
1633604700000|2021-10-07 11:05:00|2243.3|2242.8|2243.8|2243.3|2244.68|2244.18|2243.18|2242.68|655
1633605000000|2021-10-07 11:10:00|2243.93|2243.43|2245.93|2245.43|2246.18|2245.68|2243.68|2243.18|455
1633605300000|2021-10-07 11:15:00|2246.05|2245.55|2245.18|2244.68|2246.93|2246.43|2244.68|2244.18|723
1633605600000|2021-10-07 11:20:00|2245.43|2244.93|2246.05|2245.55|2246.05|2245.55|2244.68|2244.18|854
1633605900000|2021-10-07 11:25:00|2246.18|2245.68|2246.55|2246.05|2246.93|2246.43|2245.68|2245.18|402
1633606200000|2021-10-07 11:30:00|2246.68|2246.18|2245.93|2245.43|2247.3|2246.8|2245.3|2244.8|823
1633606500000|2021-10-07 11:35:00|2245.8|2245.3|2246.18|2245.68|2247.18|2246.68|2244.93|2244.43|841
1633606800000|2021-10-07 11:40:00|2246.2|2245.7|2245.7|2245.2|2246.57|2246.07|2245.45|2244.95|581
1633607100000|2021-10-07 11:45:00|2246.2|2245.7|2246.45|2245.95|2247.32|2246.82|2245.95|2245.45|654
1633607400000|2021-10-07 11:50:00|2246.32|2245.82|2245.2|2244.7|2246.45|2245.95|2244.82|2244.32|352
1633607700000|2021-10-07 11:55:00|2245.32|2244.82|2245.7|2245.2|2245.95|2245.45|2244.45|2243.95|383
1633608000000|2021-10-07 12:00:00|2245.82|2245.32|2246.32|2245.82|2246.32|2245.82|2244.7|2244.2|1327
1633608300000|2021-10-07 12:05:00|2246.45|2245.95|2245.95|2245.45|2247.2|2246.7|2245.95|2245.45|607
1633608600000|2021-10-07 12:10:00|2246.07|2245.57|2247.45|2246.95|2247.7|2247.2|2245.7|2245.2|652
1633608900000|2021-10-07 12:15:00|2247.07|2246.57|2248.2|2247.7|2248.45|2247.95|2246.95|2246.45|607
1633609200000|2021-10-07 12:20:00|2248.07|2247.57|2249.2|2248.7|2249.45|2248.95|2247.95|2247.45|511
1633609500000|2021-10-07 12:25:00|2249.45|2248.95|2249.07|2248.57|2249.7|2249.2|2248.7|2248.2|440
1633609800000|2021-10-07 12:30:00|2249.2|2248.7|2248.7|2248.2|2250.07|2249.57|2248.7|2248.2|619
1633610100000|2021-10-07 12:35:00|2248.82|2248.32|2249.7|2249.2|2249.95|2249.45|2248.7|2248.2|303
1633610400000|2021-10-07 12:40:00|2249.82|2249.32|2250.95|2250.45|2250.95|2250.45|2249.7|2249.2|502
1633610700000|2021-10-07 12:45:00|2250.82|2250.32|2249.95|2249.45|2251.45|2250.95|2249.95|2249.45|875
1633611000000|2021-10-07 12:50:00|2250.07|2249.57|2249.95|2249.45|2250.7|2250.2|2249.07|2248.57|618
1633611300000|2021-10-07 12:55:00|2250.07|2249.57|2248.2|2247.7|2250.32|2249.82|2247.95|2247.45|591
1633611600000|2021-10-07 13:00:00|2248.32|2247.82|2248.2|2247.7|2249.2|2248.7|2247.95|2247.45|697
1633611900000|2021-10-07 13:05:00|2248.45|2247.95|2248.2|2247.7|2249.2|2248.7|2248.07|2247.57|584
1633612200000|2021-10-07 13:10:00|2248.07|2247.57|2247.7|2247.2|2248.2|2247.7|2246.95|2246.45|726
1633612500000|2021-10-07 13:15:00|2247.82|2247.32|2248.45|2247.95|2248.95|2248.45|2247.45|2246.95|693
1633612800000|2021-10-07 13:20:00|2248.57|2248.07|2247.45|2246.95|2249.07|2248.57|2247.2|2246.7|865
1633613100000|2021-10-07 13:25:00|2247.32|2246.82|2247.45|2246.95|2248.2|2247.7|2246.32|2245.82|886
1633613400000|2021-10-07 13:30:00|2247.7|2247.2|2252.45|2251.95|2252.7|2252.2|2247.2|2246.7|1733
1633613700000|2021-10-07 13:35:00|2252.7|2252.2|2252.45|2251.95|2253.57|2253.07|2250.95|2250.45|1118
1633614000000|2021-10-07 13:40:00|2252.57|2252.07|2251.95|2251.45|2253.95|2253.45|2250.95|2250.45|1568
1633614300000|2021-10-07 13:45:00|2252.45|2251.95|2252.45|2251.95|2253.2|2252.7|2251.32|2250.82|1592
1633614600000|2021-10-07 13:50:00|2252.57|2252.07|2252.2|2251.7|2252.95|2252.45|2250.2|2249.7|1351
1633614900000|2021-10-07 13:55:00|2252.45|2251.95|2255.57|2255.07|2255.57|2255.07|2252.2|2251.7|1267
1633615200000|2021-10-07 14:00:00|2255.7|2255.2|2256.2|2255.7|2256.7|2256.2|2255.32|2254.82|1100
1633615500000|2021-10-07 14:05:00|2256.32|2255.82|2256.2|2255.7|2256.45|2255.95|2255.2|2254.7|747
1633615800000|2021-10-07 14:10:00|2256.05|2255.55|2256.8|2256.3|2257.05|2256.55|2255.3|2254.8|665
1633616100000|2021-10-07 14:15:00|2256.92|2256.42|2257.05|2256.55|2259.05|2258.55|2256.8|2256.3|1328
1633616400000|2021-10-07 14:20:00|2257.17|2256.67|2258.17|2257.67|2259.3|2258.8|2257.17|2256.67|820
1633616700000|2021-10-07 14:25:00|2258.3|2257.8|2257.3|2256.8|2259.55|2259.05|2256.55|2256.05|664
1633617000000|2021-10-07 14:30:00|2257.17|2256.67|2258.55|2258.05|2259.3|2258.8|2257.05|2256.55|658
1633617300000|2021-10-07 14:35:00|2258.67|2258.17|2256.55|2256.05|2260.05|2259.55|2256.3|2255.8|1046
1633617600000|2021-10-07 14:40:00|2256.3|2255.8|2256.3|2255.8|2257.55|2257.05|2255.8|2255.3|1108
1633617900000|2021-10-07 14:45:00|2256.17|2255.67|2257.05|2256.55|2257.3|2256.8|2255.8|2255.3|1033
1633618200000|2021-10-07 14:50:00|2256.92|2256.42|2258.8|2258.3|2259.05|2258.55|2256.8|2256.3|1049
1633618500000|2021-10-07 14:55:00|2258.92|2258.42|2259.42|2258.92|2260.05|2259.55|2258.3|2257.8|969
1633618800000|2021-10-07 15:00:00|2259.3|2258.8|2257.55|2257.05|2259.55|2259.05|2257.05|2256.55|1509
1633619100000|2021-10-07 15:05:00|2257.42|2256.92|2257.8|2257.3|2258.3|2257.8|2257.3|2256.8|758
1633619400000|2021-10-07 15:10:00|2257.67|2257.17|2259.55|2259.05|2259.8|2259.3|2257.55|2257.05|1239
1633619700000|2021-10-07 15:15:00|2259.42|2258.92|2259.55|2259.05|2259.8|2259.3|2258.42|2257.92|1861
1633620000000|2021-10-07 15:20:00|2259.67|2259.17|2260.86|2259.36|2261.09|2260.3|2258.8|2258.3|3618
1633620300000|2021-10-07 15:25:00|2260.83|2259.33|2260.86|2259.36|2261.97|2260.47|2260.04|2258.54|2161
1633620600000|2021-10-07 15:30:00|2260.89|2259.39|2260.37|2258.97|2260.93|2259.43|2258.75|2257.35|213
1633620900000|2021-10-07 15:35:00|2260.25|2258.85|2260.87|2259.47|2261|2259.6|2260.25|2258.85|91
1633621200000|2021-10-07 15:40:00|2260.5|2259.1|2260.5|2259.1|2260.75|2259.35|2260.12|2258.72|68
1633621500000|2021-10-07 15:45:00|2260.37|2258.97|2260.75|2259.35|2260.87|2259.47|2259.5|2258.1|13
1633621800000|2021-10-07 15:50:00|2260.62|2259.22|2259.5|2258.1|2260.62|2259.22|2259.25|2257.85|13
1633622100000|2021-10-07 15:55:00|2260.12|2258.72|2260.55|2259.05|2260.75|2259.35|2258.75|2257.35|11
1633622400000|2021-10-07 16:00:00|2260.73|2259.23|2260.76|2259.26|2261.36|2259.86|2260.5|2259|0
1633622700000|2021-10-07 16:05:00|2260.78|2259.28|2260.16|2258.66|2260.83|2259.33|2259.6|2258.1|0
1633623000000|2021-10-07 16:10:00|2260.12|2258.62|2260.77|2259.27|2260.77|2259.27|2259.25|2257.75|0
1633623300000|2021-10-07 16:15:00|2260.73|2259.23|2260.19|2258.69|2260.73|2259.23|2259.55|2258.05|0
1633623600000|2021-10-07 16:20:00|2260.15|2258.65|2260.64|2259.14|2260.86|2259.36|2259.81|2258.31|0
1633623900000|2021-10-07 16:25:00|2260.6|2259.1|2259.71|2258.21|2260.71|2259.21|2259.67|2258.17|0
1633624200000|2021-10-07 16:30:00|2259.52|2258.02|2260.08|2258.58|2260.38|2258.88|2259.52|2258.02|0
1633624500000|2021-10-07 16:35:00|2260.04|2258.54|2260.87|2259.37|2260.87|2259.37|2260.04|2258.54|0
1633624800000|2021-10-07 16:40:00|2260.83|2259.33|2260.62|2259.12|2260.83|2259.33|2259.33|2257.83|0
1633625100000|2021-10-07 16:45:00|2260.66|2259.16|2259.8|2258.3|2260.88|2259.38|2259.65|2258.15|0
1633625400000|2021-10-07 16:50:00|2259.84|2258.34|2260.3|2258.8|2260.34|2258.84|2259.33|2257.83|0
1633625700000|2021-10-07 16:55:00|2260.34|2258.84|2261.38|2259.88|2261.48|2259.98|2260.12|2258.62|0
1633626000000|2021-10-07 17:00:00|2261.35|2259.85|2260.6|2259.1|2261.35|2259.85|2260.26|2258.76|0
1633626300000|2021-10-07 17:05:00|2260.42|2258.92|2260.08|2258.58|2260.82|2259.32|2259.66|2258.16|0
1633626600000|2021-10-07 17:10:00|2260.04|2258.54|2260.67|2259.17|2260.67|2259.17|2260|2258.5|0
1633626900000|2021-10-07 17:15:00|2260.63|2259.13|2261.34|2259.84|2261.34|2259.84|2260.63|2259.13|0
1633627200000|2021-10-07 17:20:00|2261.3|2259.8|2260.69|2259.19|2261.38|2259.88|2260.02|2258.52|0
1633627500000|2021-10-07 17:25:00|2260.67|2259.17|2261.51|2260.01|2261.51|2260.01|2260.54|2259.04|0
1633627800000|2021-10-07 17:30:00|2261.48|2259.98|2261.24|2259.74|2261.7|2260.2|2260.9|2259.4|0
1633628100000|2021-10-07 17:35:00|2261.2|2259.7|2261.59|2260.09|2261.59|2260.09|2260.6|2259.1|0
1633628400000|2021-10-07 17:40:00|2261.5|2260|2261.85|2260.35|2261.89|2260.39|2261.37|2259.87|0
1633628700000|2021-10-07 17:45:00|2261.76|2260.26|2260.91|2259.41|2261.89|2260.39|2260.73|2259.23|0
1633629000000|2021-10-07 17:50:00|2260.88|2259.38|2261.1|2259.6|2261.1|2259.6|2260.24|2258.74|0
1633629300000|2021-10-07 17:55:00|2261.14|2259.64|2260.5|2259|2261.44|2259.94|2260.2|2258.7|0
1633629600000|2021-10-07 18:00:00|2260.46|2258.96|2258.66|2257.16|2260.58|2259.08|2257.93|2256.43|0
1633629900000|2021-10-07 18:05:00|2258.7|2257.2|2259.19|2257.69|2259.6|2258.1|2258.44|2256.94|0
1633630200000|2021-10-07 18:10:00|2259.15|2257.65|2259.67|2258.17|2259.75|2258.25|2258.77|2257.27|0
1633630500000|2021-10-07 18:15:00|2259.71|2258.21|2259.04|2257.54|2259.71|2258.21|2258.78|2257.28|0
1633630800000|2021-10-07 18:20:00|2259|2257.5|2257.95|2256.45|2259.42|2257.92|2257.67|2256.17|0
1633631100000|2021-10-07 18:25:00|2257.85|2256.35|2257.55|2256.05|2258.12|2256.62|2257.4|2255.9|0
1633631400000|2021-10-07 18:30:00|2257.59|2256.09|2257.52|2256.02|2258.12|2256.62|2257.06|2255.56|0
1633631700000|2021-10-07 18:35:00|2257.48|2255.98|2256.88|2255.38|2257.78|2256.28|2256.39|2254.89|0
1633632000000|2021-10-07 18:40:00|2256.84|2255.34|2255.83|2254.33|2256.88|2255.38|2255.57|2254.07|0
1633632300000|2021-10-07 18:45:00|2255.79|2254.29|2255.62|2254.12|2255.94|2254.44|2255.27|2253.77|0
1633632600000|2021-10-07 18:50:00|2255.58|2254.08|2254.61|2253.11|2255.62|2254.12|2253.89|2252.39|0
1633632900000|2021-10-07 18:55:00|2254.49|2252.99|2254.86|2253.36|2255.73|2254.23|2254.27|2252.77|0
1633633200000|2021-10-07 19:00:00|2254.82|2253.32|2254.98|2253.48|2255.22|2253.72|2253.89|2252.39|0
1633633500000|2021-10-07 19:05:00|2255.09|2253.59|2256.7|2255.2|2256.7|2255.2|2255.05|2253.55|0
1633633800000|2021-10-07 19:10:00|2256.66|2255.16|2257.41|2255.91|2257.63|2256.13|2255.98|2254.48|0
1633634100000|2021-10-07 19:15:00|2257.37|2255.87|2258.02|2256.52|2258.28|2256.78|2257|2255.5|0
1633634400000|2021-10-07 19:20:00|2257.98|2256.48|2257.71|2256.21|2258.5|2257|2257.71|2256.21|0
1633634700000|2021-10-07 19:25:00|2257.75|2256.25|2257.28|2255.78|2257.75|2256.25|2256.4|2254.9|0
1633635000000|2021-10-07 19:30:00|2257.24|2255.74|2257.38|2255.88|2257.8|2256.3|2256.45|2254.95|0
1633635300000|2021-10-07 19:35:00|2257.44|2255.94|2256.07|2254.57|2257.64|2256.14|2255.89|2254.39|0
1633635600000|2021-10-07 19:40:00|2256.15|2254.65|2254.6|2253.1|2256.97|2255.47|2254.6|2253.1|0
1633635900000|2021-10-07 19:45:00|2254.64|2253.14|2255.9|2254.4|2256.01|2254.51|2254.08|2252.58|0
1633636200000|2021-10-07 19:50:00|2255.36|2253.86|2255.39|2253.89|2256.02|2254.52|2253.51|2252.01|0
1633636500000|2021-10-07 19:55:00|2255.35|2253.85|2254.13|2252.63|2255.37|2253.87|2252.99|2251.49|0
1633636800000|2021-10-07 20:00:00|2254.15|2252.65|2255.68|2254.18|2256|2254.5|2254.15|2252.65|0
1633637100000|2021-10-07 20:05:00|2255.66|2254.16|2254.72|2253.22|2255.86|2254.36|2254.59|2253.09|0
1633637400000|2021-10-07 20:10:00|2254.74|2253.24|2254.85|2253.35|2255.55|2254.05|2254.72|2253.22|0
1633637700000|2021-10-07 20:15:00|2254.83|2253.33|2255.48|2253.98|2255.58|2254.08|2254.62|2253.12|0
1633638000000|2021-10-07 20:20:00|2255.46|2253.96|2255.26|2253.76|2255.71|2254.21|2255.26|2253.76|0
1633638300000|2021-10-07 20:25:00|2255.28|2253.78|2255.48|2253.98|2255.89|2254.39|2255.26|2253.76|0
1633638600000|2021-10-07 20:30:00|2255.5|2254|2255.89|2254.39|2255.89|2254.39|2255.39|2253.89|0
1633638900000|2021-10-07 20:35:00|2255.88|2254.38|2256.03|2254.53|2256.03|2254.53|2255.71|2254.21|0
1633639200000|2021-10-07 20:40:00|2256.01|2254.51|2255.88|2254.38|2256.43|2254.93|2255.88|2254.38|0
1633639500000|2021-10-07 20:45:00|2255.87|2254.37|2254.02|2252.52|2255.88|2254.38|2253.89|2252.39|0
1633639800000|2021-10-07 20:50:00|2254|2252.5|2254.71|2253.21|2254.85|2253.35|2253.89|2252.39|0
1633640100000|2021-10-07 20:55:00|2254.7|2253.2|2254.52|2253.02|2254.71|2253.21|2254.44|2252.94|0
1633640400000|2021-10-07 21:00:00|2254.56|2253.06|2254.74|2253.24|2254.74|2253.24|2254.52|2253.02|0
1633640700000|2021-10-07 21:05:00|2254.85|2253.35|2254.52|2253.02|2254.93|2253.43|2254.52|2253.02|0
1633641000000|2021-10-07 21:10:00|2254.48|2252.98|2254.48|2252.98|2254.56|2253.06|2254.48|2252.98|0
1633641300000|2021-10-07 21:15:00|2254.45|2252.95|2254.34|2252.84|2254.48|2252.98|2254.3|2252.8|0
1633641600000|2021-10-07 21:20:00|2254.37|2252.87|2254.48|2252.98|2254.56|2253.06|2254.34|2252.84|0
1633641900000|2021-10-07 21:25:00|2254.37|2252.87|2254.41|2252.91|2254.41|2252.91|2254.37|2252.87|0
1633642200000|2021-10-07 21:30:00|2254.37|2252.87|2254.45|2252.95|2254.45|2252.95|2254.37|2252.87|0
1633642500000|2021-10-07 21:35:00|2254.48|2252.98|2254.48|2252.98|2254.48|2252.98|2254.48|2252.98|0
1633643100000|2021-10-07 21:45:00|2254.45|2252.95|2254.45|2252.95|2254.48|2252.98|2254.45|2252.95|0
1633643400000|2021-10-07 21:50:00|2254.34|2252.84|2254.37|2252.87|2254.41|2252.91|2254.26|2252.76|0
1633643700000|2021-10-07 21:55:00|2254.41|2252.91|2254.41|2252.91|2254.41|2252.91|2254.34|2252.84|0
1633644000000|2021-10-07 22:00:00|2254.37|2252.87|2255.43|2253.93|2255.52|2254.02|2254.02|2252.52|0
1633644300000|2021-10-07 22:05:00|2255.44|2253.94|2255.66|2254.16|2255.84|2254.34|2255.11|2253.61|0
1633644600000|2021-10-07 22:10:00|2255.67|2254.17|2255.23|2253.73|2255.84|2254.34|2255.05|2253.55|0
1633644900000|2021-10-07 22:15:00|2255.22|2253.72|2255.07|2253.57|2255.32|2253.82|2254.46|2252.96|0
1633645200000|2021-10-07 22:20:00|2255.09|2253.59|2255.07|2253.57|2255.39|2253.89|2254.71|2253.21|0
1633645500000|2021-10-07 22:25:00|2255.08|2253.58|2255.17|2253.67|2255.39|2253.89|2254.85|2253.35|0
1633645800000|2021-10-07 22:30:00|2255.15|2253.65|2254.75|2253.25|2255.3|2253.8|2254.66|2253.16|0
1633646100000|2021-10-07 22:35:00|2254.71|2253.21|2254.58|2253.08|2255.39|2253.89|2254.55|2253.05|0
1633646400000|2021-10-07 22:40:00|2254.55|2253.05|2254.36|2252.86|2254.72|2253.22|2254.31|2252.81|0
1633646700000|2021-10-07 22:45:00|2254.35|2252.85|2255.04|2253.54|2255.04|2253.54|2254.22|2252.72|0
1633647000000|2021-10-07 22:50:00|2255.05|2253.55|2256.24|2254.74|2256.33|2254.83|2255.05|2253.55|0
1633647300000|2021-10-07 22:55:00|2256.25|2254.75|2257.22|2255.72|2257.31|2255.81|2256.24|2254.74|0
1633647600000|2021-10-07 23:00:00|2257.24|2255.74|2257.77|2256.27|2258.09|2256.59|2257.24|2255.74|0
1633647900000|2021-10-07 23:05:00|2257.79|2256.29|2257.77|2256.27|2258.18|2256.68|2257.55|2256.05|0
1633648200000|2021-10-07 23:10:00|2257.76|2256.26|2257.45|2255.95|2257.86|2256.36|2257.13|2255.63|0
1633648500000|2021-10-07 23:15:00|2257.43|2255.93|2256.91|2255.41|2257.43|2255.93|2256.72|2255.22|0
1633648800000|2021-10-07 23:20:00|2256.89|2255.39|2256.86|2255.36|2257.04|2255.54|2256.59|2255.09|0
1633649100000|2021-10-07 23:25:00|2256.85|2255.35|2257.45|2255.95|2257.55|2256.05|2256.82|2255.32|0
1633649400000|2021-10-07 23:30:00|2257.47|2255.97|2257.04|2255.54|2257.55|2256.05|2256.72|2255.22|0
1633649700000|2021-10-07 23:35:00|2257.05|2255.55|2257.04|2255.54|2257.45|2255.95|2257.04|2255.54|0
1633650000000|2021-10-07 23:40:00|2257.06|2255.56|2257.04|2255.54|2257.23|2255.73|2256.86|2255.36|0
1633650300000|2021-10-07 23:45:00|2257.05|2255.55|2258.09|2256.59|2258.18|2256.68|2256.77|2255.27|0
1633650600000|2021-10-07 23:50:00|2258.07|2256.57|2259.3|2257.8|2259.4|2257.9|2257.96|2256.46|0
1633650900000|2021-10-07 23:55:00|2259.31|2257.81|2259.56|2258.06|2259.87|2258.37|2259.3|2257.8|0
1633651200000|2021-10-08 00:00:00|2259.54|2258.04|2258.28|2256.78|2259.56|2258.06|2258.06|2256.56|0
1633651500000|2021-10-08 00:05:00|2258.26|2256.76|2256.61|2255.11|2258.6|2257.1|2256.52|2255.02|0
1633651800000|2021-10-08 00:10:00|2256.63|2255.13|2255|2253.5|2256.83|2255.33|2254.92|2253.42|0
1633652100000|2021-10-08 00:15:00|2254.92|2253.42|2252.97|2251.47|2255.37|2253.87|2252.22|2250.72|0
1633652400000|2021-10-08 00:20:00|2252.93|2251.43|2253.55|2252.05|2253.55|2252.05|2252.24|2250.74|0
1633652700000|2021-10-08 00:25:00|2253.56|2252.06|2254.48|2252.98|2255.36|2253.86|2253.22|2251.72|0
1633653000000|2021-10-08 00:30:00|2254.45|2252.95|2254.77|2253.27|2255.33|2253.83|2254.26|2252.76|0
1633653300000|2021-10-08 00:35:00|2254.75|2253.25|2255.64|2254.14|2255.77|2254.27|2253.58|2252.08|0
1633653600000|2021-10-08 00:40:00|2255.65|2254.15|2256.28|2254.78|2257.08|2255.58|2255.64|2254.14|0
1633653900000|2021-10-08 00:45:00|2256.26|2254.76|2256.96|2255.46|2257|2255.5|2255.83|2254.33|0
1633654200000|2021-10-08 00:50:00|2256.97|2255.47|2258.1|2256.6|2258.55|2257.05|2256.81|2255.31|0
1633654500000|2021-10-08 00:55:00|2258.08|2256.58|2258.66|2257.16|2258.81|2257.31|2257.86|2256.36|0
1633654800000|2021-10-08 01:00:00|2258.65|2257.15|2258.74|2257.24|2259.03|2257.53|2258.41|2256.91|0
1633655100000|2021-10-08 01:05:00|2258.75|2257.25|2258.11|2256.61|2258.99|2257.49|2258.04|2256.54|0
1633655400000|2021-10-08 01:10:00|2258.12|2256.62|2258.66|2257.16|2258.91|2257.41|2257.86|2256.36|0
1633655700000|2021-10-08 01:15:00|2258.65|2257.15|2258.97|2257.47|2260.05|2258.55|2258.25|2256.75|0
1633656000000|2021-10-08 01:20:00|2258.99|2257.49|2258.91|2257.41|2259.84|2258.34|2258.26|2256.76|0
1633656300000|2021-10-08 01:25:00|2258.92|2257.42|2259.47|2257.97|2259.6|2258.1|2258.47|2256.97|0
1633656600000|2021-10-08 01:30:00|2259.43|2257.93|2259.51|2258.01|2260.01|2258.51|2258.48|2256.98|0
1633656900000|2021-10-08 01:35:00|2259.49|2257.99|2259.96|2258.46|2259.96|2258.46|2258.21|2256.71|0
1633657200000|2021-10-08 01:40:00|2259.95|2258.45|2260.41|2258.91|2260.42|2258.92|2259.47|2257.97|0
1633657500000|2021-10-08 01:45:00|2260.42|2258.92|2261.12|2259.62|2262.02|2260.52|2260.27|2258.77|0
1633657800000|2021-10-08 01:50:00|2261.15|2259.65|2260.31|2258.81|2261.49|2259.99|2259.76|2258.26|0
1633658100000|2021-10-08 01:55:00|2260.42|2258.92|2259.64|2258.14|2260.65|2259.15|2258.88|2257.38|0
1633658400000|2021-10-08 02:00:00|2259.6|2258.1|2260.07|2258.57|2260.69|2259.19|2259.53|2258.03|0
1633658700000|2021-10-08 02:05:00|2260.05|2258.55|2260.45|2258.95|2260.47|2258.97|2259.53|2258.03|0
1633659000000|2021-10-08 02:10:00|2260.46|2258.96|2260.47|2258.97|2260.72|2259.22|2259.99|2258.49|0
1633659300000|2021-10-08 02:15:00|2260.45|2258.95|2259.55|2258.05|2260.72|2259.22|2259.55|2258.05|0
1633659600000|2021-10-08 02:20:00|2259.51|2258.01|2258.52|2257.02|2259.78|2258.28|2258.42|2256.92|0
1633659900000|2021-10-08 02:25:00|2258.49|2256.99|2259.92|2258.42|2260.04|2258.54|2258.19|2256.69|0
1633660200000|2021-10-08 02:30:00|2259.95|2258.45|2260.35|2258.85|2260.93|2259.43|2259.95|2258.45|0
1633660500000|2021-10-08 02:35:00|2260.38|2258.88|2259.58|2258.08|2260.81|2259.31|2259.58|2258.08|0
1633660800000|2021-10-08 02:40:00|2259.61|2258.11|2259.32|2257.82|2260.13|2258.63|2259.1|2257.6|0
1633661100000|2021-10-08 02:45:00|2259.25|2257.75|2259.4|2257.9|2260.2|2258.7|2259.12|2257.62|0
1633661400000|2021-10-08 02:50:00|2259.43|2257.93|2259.76|2258.26|2259.99|2258.49|2259.43|2257.93|0
1633661700000|2021-10-08 02:55:00|2259.79|2258.29|2260.2|2258.7|2260.42|2258.92|2259.52|2258.02|0
1633662000000|2021-10-08 03:00:00|2260.21|2258.71|2259.62|2258.12|2260.42|2258.92|2259.39|2257.89|0
1633662300000|2021-10-08 03:05:00|2259.61|2258.11|2259.76|2258.26|2260.2|2258.7|2259.53|2258.03|0
1633662600000|2021-10-08 03:10:00|2259.74|2258.24|2259.85|2258.35|2259.98|2258.48|2259.28|2257.78|0
1633662900000|2021-10-08 03:15:00|2259.86|2258.36|2258.33|2256.83|2260.22|2258.72|2257.98|2256.48|0
1633663200000|2021-10-08 03:20:00|2258.35|2256.85|2257.24|2255.74|2258.44|2256.94|2256.98|2255.48|0
1633663500000|2021-10-08 03:25:00|2257.27|2255.77|2257.2|2255.7|2257.67|2256.17|2256.85|2255.35|0
1633663800000|2021-10-08 03:30:00|2257.23|2255.73|2257.88|2256.38|2258.26|2256.76|2257.23|2255.73|0
1633664100000|2021-10-08 03:35:00|2257.91|2256.41|2257.8|2256.3|2258.35|2256.85|2257.66|2256.16|0
1633664400000|2021-10-08 03:40:00|2257.82|2256.32|2257.48|2255.98|2258.03|2256.53|2257.36|2255.86|0
1633664700000|2021-10-08 03:45:00|2257.49|2255.99|2256.12|2254.62|2257.49|2255.99|2256.05|2254.55|0
1633665000000|2021-10-08 03:50:00|2256.1|2254.6|2255.71|2254.21|2256.46|2254.96|2255.7|2254.2|0
1633665300000|2021-10-08 03:55:00|2255.7|2254.2|2256.37|2254.87|2256.38|2254.88|2255.25|2253.75|0
1633665600000|2021-10-08 04:00:00|2256.38|2254.88|2255.89|2254.39|2256.38|2254.88|2255.65|2254.15|0
1633665900000|2021-10-08 04:05:00|2255.88|2254.38|2256.04|2254.54|2256.16|2254.66|2255.46|2253.96|0
1633666200000|2021-10-08 04:10:00|2256.07|2254.57|2256.17|2254.67|2256.38|2254.88|2255.91|2254.41|0
1633666500000|2021-10-08 04:15:00|2256.16|2254.66|2256.45|2254.95|2256.55|2255.05|2256.16|2254.66|0
1633666800000|2021-10-08 04:20:00|2256.44|2254.94|2256.33|2254.83|2256.65|2255.15|2256.21|2254.71|0
1633667100000|2021-10-08 04:25:00|2256.29|2254.79|2256.21|2254.71|2256.47|2254.97|2255.99|2254.49|0
1633667400000|2021-10-08 04:30:00|2256.22|2254.72|2256.29|2254.79|2256.53|2255.03|2256|2254.5|0
1633667700000|2021-10-08 04:35:00|2256.3|2254.8|2256.13|2254.63|2256.53|2255.03|2256.03|2254.53|0
1633668000000|2021-10-08 04:40:00|2256.1|2254.6|2256.28|2254.78|2256.29|2254.79|2255.82|2254.32|0
1633668300000|2021-10-08 04:45:00|2256.29|2254.79|2255.63|2254.13|2256.31|2254.81|2255.63|2254.13|0
1633668600000|2021-10-08 04:50:00|2255.56|2254.06|2255.58|2254.08|2255.82|2254.32|2255.36|2253.86|0
1633668900000|2021-10-08 04:55:00|2255.57|2254.07|2255.25|2253.75|2255.58|2254.08|2255.03|2253.53|0
1633669200000|2021-10-08 05:00:00|2255.22|2253.72|2256.5|2255|2256.63|2255.13|2255.04|2253.54|0
1633669500000|2021-10-08 05:05:00|2256.47|2254.97|2254.98|2253.48|2256.47|2254.97|2254.55|2253.05|0
1633669800000|2021-10-08 05:10:00|2255|2253.5|2254.49|2252.99|2255|2253.5|2253.87|2252.37|0
1633670100000|2021-10-08 05:15:00|2254.48|2252.98|2254.21|2252.71|2254.49|2252.99|2253.58|2252.08|0
1633670400000|2021-10-08 05:20:00|2254.24|2252.74|2253.73|2252.23|2254.59|2253.09|2253.62|2252.12|0
1633670700000|2021-10-08 05:25:00|2253.74|2252.24|2254.04|2252.54|2254.93|2253.43|2253.4|2251.9|0
1633671000000|2021-10-08 05:30:00|2254.02|2252.52|2254.48|2252.98|2254.97|2253.47|2253.8|2252.3|0
1633671300000|2021-10-08 05:35:00|2254.37|2252.87|2254.38|2252.88|2254.5|2253|2253.82|2252.32|0
1633671600000|2021-10-08 05:40:00|2254.42|2252.92|2255.46|2253.96|2256.38|2254.88|2254.3|2252.8|0
1633671900000|2021-10-08 05:45:00|2255.5|2254|2256.26|2254.76|2256.5|2255|2254.97|2253.47|0
1633672200000|2021-10-08 05:50:00|2256.25|2254.75|2254.24|2252.74|2256.27|2254.77|2254.24|2252.74|0
1633672500000|2021-10-08 05:55:00|2254.27|2252.77|2253.21|2251.71|2254.89|2253.39|2253.2|2251.7|0
1633672800000|2021-10-08 06:00:00|2253.25|2251.75|2254.92|2253.42|2255.67|2254.17|2253.25|2251.75|0
1633673100000|2021-10-08 06:05:00|2254.93|2253.43|2254.76|2253.26|2256.38|2254.88|2254.72|2253.22|0
1633673400000|2021-10-08 06:10:00|2254.75|2253.25|2255.47|2253.97|2255.75|2254.25|2253.16|2251.66|0
1633673700000|2021-10-08 06:15:00|2255.48|2253.98|2255.07|2253.57|2255.54|2254.04|2255.06|2253.56|0
1633674000000|2021-10-08 06:20:00|2255.08|2253.58|2254.45|2252.95|2255.09|2253.59|2253.96|2252.46|0
1633674300000|2021-10-08 06:25:00|2254.44|2252.94|2254.71|2253.21|2254.71|2253.21|2253.74|2252.24|0
1633674600000|2021-10-08 06:30:00|2254.7|2253.2|2255.12|2253.72|2256.62|2255.22|2254.25|2252.85|74
1633674900000|2021-10-08 06:35:00|2255|2253.6|2254|2252.6|2255.12|2253.72|2254|2252.6|15
1633675200000|2021-10-08 06:40:00|2253.87|2252.47|2254.5|2253.1|2255.12|2253.72|2253.87|2252.47|20
1633675500000|2021-10-08 06:45:00|2254.62|2253.22|2254.75|2253.35|2256.37|2254.97|2254.5|2253.1|14
1633675800000|2021-10-08 06:50:00|2254.87|2253.47|2254.75|2253.35|2255.62|2254.22|2254.37|2252.97|16
1633676100000|2021-10-08 06:55:00|2254.8|2253.3|2257.03|2255.53|2257.03|2255.53|2254.47|2252.97|0
1633676400000|2021-10-08 07:00:00|2257.19|2255.69|2258.05|2257.55|2260.17|2259.67|2255.55|2255.05|3353
1633676700000|2021-10-08 07:05:00|2258.17|2257.67|2256.3|2255.8|2258.17|2257.67|2253.8|2253.3|2617
1633677000000|2021-10-08 07:10:00|2256.42|2255.92|2254.8|2254.3|2257.8|2257.3|2253.8|2253.3|1431
1633677300000|2021-10-08 07:15:00|2254.92|2254.42|2251.17|2250.67|2255.55|2255.05|2250.3|2249.8|1301
1633677600000|2021-10-08 07:20:00|2251.05|2250.55|2250.05|2249.55|2252.05|2251.55|2249.67|2249.17|1712
1633677900000|2021-10-08 07:25:00|2250.3|2249.8|2247.55|2247.05|2251.55|2251.05|2246.42|2245.92|2630
1633678200000|2021-10-08 07:30:00|2247.42|2246.92|2241.55|2241.05|2247.42|2246.92|2240.42|2239.92|2998
1633678500000|2021-10-08 07:35:00|2241.8|2241.3|2243.8|2243.3|2243.8|2243.3|2239.92|2239.42|2005
1633678800000|2021-10-08 07:40:00|2243.92|2243.42|2243.1|2242.6|2245.48|2244.98|2242.85|2242.35|1252
1633679100000|2021-10-08 07:45:00|2243.23|2242.73|2244.1|2243.6|2244.6|2244.1|2242.23|2241.73|994
1633679400000|2021-10-08 07:50:00|2244.23|2243.73|2244.98|2244.48|2247.1|2246.6|2243.98|2243.48|903
1633679700000|2021-10-08 07:55:00|2245.1|2244.6|2243.98|2243.48|2245.23|2244.73|2242.48|2241.98|793
1633680000000|2021-10-08 08:00:00|2243.6|2243.1|2243.98|2243.48|2245.6|2245.1|2243.23|2242.73|1079
1633680300000|2021-10-08 08:05:00|2244.1|2243.6|2245.85|2245.35|2247.35|2246.85|2243.98|2243.48|1182
1633680600000|2021-10-08 08:10:00|2245.98|2245.48|2243.85|2243.35|2247.23|2246.73|2243.73|2243.23|1095
1633680900000|2021-10-08 08:15:00|2243.73|2243.23|2247.1|2246.6|2247.35|2246.85|2243.73|2243.23|719
1633681200000|2021-10-08 08:20:00|2247.23|2246.73|2249.23|2248.73|2249.73|2249.23|2246.73|2246.23|1069
1633681500000|2021-10-08 08:25:00|2248.98|2248.48|2249.48|2248.98|2249.73|2249.23|2247.98|2247.48|1149
1633681800000|2021-10-08 08:30:00|2249.35|2248.85|2247.98|2247.48|2249.73|2249.23|2247.73|2247.23|1535
1633682100000|2021-10-08 08:35:00|2247.73|2247.23|2247.23|2246.73|2247.98|2247.48|2246.23|2245.73|797
1633682400000|2021-10-08 08:40:00|2247.35|2246.85|2249.23|2248.73|2249.73|2249.23|2247.23|2246.73|749
1633682700000|2021-10-08 08:45:00|2249.1|2248.6|2250.98|2250.48|2251.73|2251.23|2248.98|2248.48|645
1633683000000|2021-10-08 08:50:00|2251.1|2250.6|2249.98|2249.48|2252.23|2251.73|2249.73|2249.23|1207
1633683300000|2021-10-08 08:55:00|2250.1|2249.6|2249.23|2248.73|2250.85|2250.35|2249.23|2248.73|818
1633683600000|2021-10-08 09:00:00|2249.35|2248.85|2248.23|2247.73|2249.73|2249.23|2247.73|2247.23|758
1633683900000|2021-10-08 09:05:00|2248.1|2247.6|2247.48|2246.98|2248.48|2247.98|2246.73|2246.23|538
1633684200000|2021-10-08 09:10:00|2247.35|2246.85|2245.48|2244.98|2247.6|2247.1|2245.48|2244.98|522
1633684500000|2021-10-08 09:15:00|2245.6|2245.1|2245.48|2244.98|2246.73|2246.23|2245.23|2244.73|865
1633684800000|2021-10-08 09:20:00|2245.6|2245.1|2244.98|2244.48|2246.23|2245.73|2244.85|2244.35|500
1633685100000|2021-10-08 09:25:00|2245.1|2244.6|2245.85|2245.35|2246.23|2245.73|2244.73|2244.23|488
1633685400000|2021-10-08 09:30:00|2245.98|2245.48|2245.1|2244.6|2245.98|2245.48|2244.35|2243.85|440
1633685700000|2021-10-08 09:35:00|2244.98|2244.48|2245.73|2245.23|2247.35|2246.85|2244.98|2244.48|515
1633686000000|2021-10-08 09:40:00|2245.6|2245.1|2246.48|2245.98|2246.73|2246.23|2244.98|2244.48|349
1633686300000|2021-10-08 09:45:00|2246.35|2245.85|2246.1|2245.6|2246.85|2246.35|2245.48|2244.98|351
1633686600000|2021-10-08 09:50:00|2245.98|2245.48|2246.98|2246.48|2247.48|2246.98|2245.98|2245.48|898
1633686900000|2021-10-08 09:55:00|2247.1|2246.6|2247.48|2246.98|2247.98|2247.48|2246.73|2246.23|491
1633687200000|2021-10-08 10:00:00|2247.35|2246.85|2246.98|2246.48|2247.73|2247.23|2246.23|2245.73|619
1633687500000|2021-10-08 10:05:00|2247.23|2246.73|2246.73|2246.23|2247.73|2247.23|2246.48|2245.98|357
1633687800000|2021-10-08 10:10:00|2246.85|2246.35|2246.98|2246.48|2247.73|2247.23|2246.6|2246.1|228
1633688100000|2021-10-08 10:15:00|2247.1|2246.6|2247.73|2247.23|2247.73|2247.23|2246.73|2246.23|482
1633688400000|2021-10-08 10:20:00|2247.85|2247.35|2246.98|2246.48|2247.98|2247.48|2246.73|2246.23|756
1633688700000|2021-10-08 10:25:00|2247.1|2246.6|2248.73|2248.23|2248.73|2248.23|2246.98|2246.48|418
1633689000000|2021-10-08 10:30:00|2248.6|2248.1|2249.85|2249.35|2249.98|2249.48|2248.23|2247.73|358
1633689300000|2021-10-08 10:35:00|2249.73|2249.23|2249.48|2248.98|2250.48|2249.98|2248.73|2248.23|639
1633689600000|2021-10-08 10:40:00|2249.35|2248.85|2248.73|2248.23|2250.1|2249.6|2248.73|2248.23|384
1633689900000|2021-10-08 10:45:00|2248.48|2247.98|2248.98|2248.48|2249.23|2248.73|2248.23|2247.73|328
1633690200000|2021-10-08 10:50:00|2249.1|2248.6|2249.23|2248.73|2249.6|2249.1|2248.73|2248.23|218
1633690500000|2021-10-08 10:55:00|2249.35|2248.85|2248.23|2247.73|2250.23|2249.73|2247.98|2247.48|460
1633690800000|2021-10-08 11:00:00|2248.48|2247.98|2249.73|2249.23|2249.73|2249.23|2248.48|2247.98|453
1633691100000|2021-10-08 11:05:00|2249.48|2248.98|2249.23|2248.73|2249.48|2248.98|2248.48|2247.98|752
1633691400000|2021-10-08 11:10:00|2249.48|2248.98|2247.73|2247.23|2249.48|2248.98|2247.48|2246.98|477
1633691700000|2021-10-08 11:15:00|2247.85|2247.35|2248.23|2247.73|2249.23|2248.73|2247.85|2247.35|394
1633692000000|2021-10-08 11:20:00|2248.35|2247.85|2249.48|2248.98|2249.73|2249.23|2248.23|2247.73|276
1633692300000|2021-10-08 11:25:00|2249.23|2248.73|2250.48|2249.98|2250.73|2250.23|2248.98|2248.48|306
1633692600000|2021-10-08 11:30:00|2250.6|2250.1|2249.1|2248.6|2250.73|2250.23|2248.98|2248.48|278
1633692900000|2021-10-08 11:35:00|2248.98|2248.48|2248.73|2248.23|2249.73|2249.23|2248.48|2247.98|172
1633693200000|2021-10-08 11:40:00|2248.78|2248.28|2247.78|2247.28|2249.28|2248.78|2247.65|2247.15|179
1633693500000|2021-10-08 11:45:00|2247.9|2247.4|2247.03|2246.53|2247.9|2247.4|2247.03|2246.53|237
1633693800000|2021-10-08 11:50:00|2247.15|2246.65|2246.78|2246.28|2247.78|2247.28|2246.53|2246.03|305
1633694100000|2021-10-08 11:55:00|2246.9|2246.4|2246.53|2246.03|2246.9|2246.4|2245.53|2245.03|379
1633694400000|2021-10-08 12:00:00|2246.4|2245.9|2246.4|2245.9|2246.53|2246.03|2246.15|2245.65|434
1633694700000|2021-10-08 12:05:00|2246.28|2245.78|2246.03|2245.53|2246.4|2245.9|2245.53|2245.03|561
1633695000000|2021-10-08 12:10:00|2246.15|2245.65|2245.53|2245.03|2246.28|2245.78|2244.9|2244.4|778
1633695300000|2021-10-08 12:15:00|2245.4|2244.9|2245.15|2244.65|2246.03|2245.53|2244.78|2244.28|627
1633695600000|2021-10-08 12:20:00|2245.03|2244.53|2246.28|2245.78|2246.4|2245.9|2244.9|2244.4|657
1633695900000|2021-10-08 12:25:00|2246.15|2245.65|2244.9|2244.4|2246.28|2245.78|2244.28|2243.78|553
1633696200000|2021-10-08 12:30:00|2245.03|2244.53|2243.28|2242.78|2245.03|2244.53|2241.03|2240.53|1722
1633696500000|2021-10-08 12:35:00|2243.15|2242.65|2248.28|2247.78|2249.03|2248.53|2242.53|2242.03|2343
1633696800000|2021-10-08 12:40:00|2248.15|2247.65|2244.78|2244.28|2248.78|2248.28|2244.78|2244.28|1606
1633697100000|2021-10-08 12:45:00|2244.65|2244.15|2241.28|2240.78|2245.53|2245.03|2240.03|2239.53|1547
1633697400000|2021-10-08 12:50:00|2241.15|2240.65|2243.03|2242.53|2243.4|2242.9|2241.03|2240.53|723
1633697700000|2021-10-08 12:55:00|2243.15|2242.65|2245.28|2244.78|2245.53|2245.03|2243.03|2242.53|764
1633698000000|2021-10-08 13:00:00|2245.15|2244.65|2246.78|2246.28|2246.9|2246.4|2244.03|2243.53|621
1633698300000|2021-10-08 13:05:00|2246.65|2246.15|2246.03|2245.53|2247.28|2246.78|2245.53|2245.03|662
1633698600000|2021-10-08 13:10:00|2245.9|2245.4|2246.65|2246.15|2247.4|2246.9|2245.53|2245.03|870
1633698900000|2021-10-08 13:15:00|2246.53|2246.03|2246.28|2245.78|2247.53|2247.03|2245.78|2245.28|611
1633699200000|2021-10-08 13:20:00|2246.03|2245.53|2246.53|2246.03|2246.78|2246.28|2245.78|2245.28|421
1633699500000|2021-10-08 13:25:00|2246.65|2246.15|2247.03|2246.53|2247.53|2247.03|2246.03|2245.53|703
1633699800000|2021-10-08 13:30:00|2247.15|2246.65|2244.03|2243.53|2248.28|2247.78|2244.03|2243.53|1478
1633700100000|2021-10-08 13:35:00|2243.78|2243.28|2242.9|2242.4|2245.53|2245.03|2240.65|2240.15|1215
1633700400000|2021-10-08 13:40:00|2243.03|2242.53|2241.03|2240.53|2243.78|2243.28|2241.03|2240.53|1027
1633700700000|2021-10-08 13:45:00|2241.15|2240.65|2241.53|2241.03|2242.28|2241.78|2240.28|2239.78|990
1633701000000|2021-10-08 13:50:00|2241.28|2240.78|2240.9|2240.4|2242.15|2241.65|2239.4|2238.9|1507
1633701300000|2021-10-08 13:55:00|2240.78|2240.28|2242.9|2242.4|2244.03|2243.53|2240.03|2239.53|992
1633701600000|2021-10-08 14:00:00|2243.03|2242.53|2243.78|2243.28|2245.15|2244.65|2242.78|2242.28|1024
1633701900000|2021-10-08 14:05:00|2243.53|2243.03|2242.03|2241.53|2244.03|2243.53|2241.78|2241.28|664
1633702200000|2021-10-08 14:10:00|2242.2|2241.7|2241.2|2240.7|2242.45|2241.95|2240.32|2239.82|888
1633702500000|2021-10-08 14:15:00|2240.95|2240.45|2241.2|2240.7|2241.7|2241.2|2239.82|2239.32|761
1633702800000|2021-10-08 14:20:00|2240.95|2240.45|2240.45|2239.95|2241.45|2240.95|2239.95|2239.45|738
1633703100000|2021-10-08 14:25:00|2240.32|2239.82|2240.57|2240.07|2240.95|2240.45|2239.95|2239.45|1113
1633703400000|2021-10-08 14:30:00|2240.45|2239.95|2238.7|2238.2|2241.45|2240.95|2238.7|2238.2|1029
1633703700000|2021-10-08 14:35:00|2238.82|2238.32|2236.82|2236.32|2239.2|2238.7|2236.7|2236.2|1161
1633704000000|2021-10-08 14:40:00|2236.95|2236.45|2235.95|2235.45|2237.2|2236.7|2234.95|2234.45|1482
1633704300000|2021-10-08 14:45:00|2236.2|2235.7|2237.2|2236.7|2237.95|2237.45|2235.95|2235.45|1100
1633704600000|2021-10-08 14:50:00|2237.32|2236.82|2237.2|2236.7|2237.7|2237.2|2236.32|2235.82|1464
1633704900000|2021-10-08 14:55:00|2237.07|2236.57|2238.95|2238.45|2239.07|2238.57|2236.82|2236.32|977
1633705200000|2021-10-08 15:00:00|2239.07|2238.57|2239.95|2239.45|2240.45|2239.95|2238.45|2237.95|1307
1633705500000|2021-10-08 15:05:00|2239.7|2239.2|2241.95|2241.45|2241.95|2241.45|2239.45|2238.95|1305
1633705800000|2021-10-08 15:10:00|2241.82|2241.32|2240.95|2240.45|2242.45|2241.95|2240.7|2240.2|1405
1633706100000|2021-10-08 15:15:00|2240.7|2240.2|2241.95|2241.45|2241.95|2241.45|2239.45|2238.95|1679
1633706400000|2021-10-08 15:20:00|2241.7|2241.2|2242.25|2240.75|2242.45|2241.95|2240.7|2240.2|2891
1633706700000|2021-10-08 15:25:00|2242.29|2240.79|2242.62|2241.12|2242.88|2241.38|2241.32|2239.82|1169
1633707000000|2021-10-08 15:30:00|2242.44|2240.94|2239.9|2238.5|2242.7|2241.2|2239.9|2238.5|63
1633707300000|2021-10-08 15:35:00|2239.77|2238.37|2240.9|2239.5|2241.4|2240|2239.52|2238.12|41
1633707600000|2021-10-08 15:40:00|2240.77|2239.37|2240.77|2239.37|2240.9|2239.5|2240.77|2239.37|0
1633707900000|2021-10-08 15:45:00|2240.65|2239.25|2240.77|2239.37|2241.02|2239.62|2240.65|2239.25|26
1633708200000|2021-10-08 15:50:00|2240.65|2239.25|2241.27|2239.87|2243.15|2241.75|2240.65|2239.25|8
1633708500000|2021-10-08 15:55:00|2240.9|2239.5|2239.92|2238.42|2241.15|2239.75|2239.65|2238.25|40
1633708800000|2021-10-08 16:00:00|2239.99|2238.49|2240.34|2238.84|2240.6|2239.1|2238.83|2237.33|0
1633709100000|2021-10-08 16:05:00|2240.38|2238.88|2240.24|2238.74|2240.75|2239.25|2240.15|2238.65|0
1633709400000|2021-10-08 16:10:00|2240.28|2238.78|2240.76|2239.26|2240.79|2239.29|2239.22|2237.72|0
1633709700000|2021-10-08 16:15:00|2240.72|2239.22|2239.78|2238.28|2240.72|2239.22|2239.56|2238.06|0
1633710000000|2021-10-08 16:20:00|2239.82|2238.32|2239.41|2237.91|2240.08|2238.58|2239.26|2237.76|0
1633710300000|2021-10-08 16:25:00|2239.22|2237.72|2238.17|2236.67|2239.45|2237.95|2237.9|2236.4|0
1633710600000|2021-10-08 16:30:00|2238.13|2236.63|2238.85|2237.35|2238.93|2237.43|2237.68|2236.18|0
1633710900000|2021-10-08 16:35:00|2238.89|2237.39|2240.53|2239.03|2240.66|2239.16|2238.67|2237.17|0
1633711200000|2021-10-08 16:40:00|2240.49|2238.99|2240.9|2239.4|2241.33|2239.83|2240.27|2238.77|0
1633711500000|2021-10-08 16:45:00|2240.88|2239.38|2240.27|2238.77|2240.88|2239.38|2239.93|2238.43|0
1633711800000|2021-10-08 16:50:00|2240.23|2238.73|2240.31|2238.81|2240.6|2239.1|2240.01|2238.51|0
1633712100000|2021-10-08 16:55:00|2240.27|2238.77|2239.41|2237.91|2240.61|2239.11|2239.22|2237.72|0
1633712400000|2021-10-08 17:00:00|2239.43|2237.93|2239.43|2237.93|2240.36|2238.86|2239.21|2237.71|0
1633712700000|2021-10-08 17:05:00|2239.41|2237.91|2238.55|2237.05|2239.49|2237.99|2238.55|2237.05|0
1633713000000|2021-10-08 17:10:00|2238.51|2237.01|2239.4|2237.9|2239.79|2238.29|2238.48|2236.98|0
1633713300000|2021-10-08 17:15:00|2239.36|2237.86|2235.95|2234.45|2239.36|2237.86|2235.95|2234.45|0
1633713600000|2021-10-08 17:20:00|2235.99|2234.49|2236.28|2234.78|2237|2235.5|2235.95|2234.45|0
1633713900000|2021-10-08 17:25:00|2236.25|2234.75|2236.97|2235.47|2237.32|2235.82|2236.15|2234.65|0
1633714200000|2021-10-08 17:30:00|2236.93|2235.43|2237.75|2236.25|2237.75|2236.25|2236.37|2234.87|0
1633714500000|2021-10-08 17:35:00|2237.73|2236.23|2236.62|2235.12|2237.73|2236.23|2236.36|2234.86|0
1633714800000|2021-10-08 17:40:00|2236.66|2235.16|2236.44|2234.94|2237.04|2235.54|2236.14|2234.64|0
1633715100000|2021-10-08 17:45:00|2236.53|2235.03|2237.68|2236.18|2237.9|2236.4|2236.36|2234.86|0
1633715400000|2021-10-08 17:50:00|2237.64|2236.14|2237.87|2236.37|2238.05|2236.55|2237.33|2235.83|0
1633715700000|2021-10-08 17:55:00|2237.83|2236.33|2239.17|2237.67|2239.25|2237.75|2237.64|2236.14|0
1633716000000|2021-10-08 18:00:00|2239.08|2237.58|2239.78|2238.28|2240.3|2238.8|2238.69|2237.19|0
1633716300000|2021-10-08 18:05:00|2239.82|2238.32|2240.04|2238.54|2240.41|2238.91|2239.56|2238.06|0
1633716600000|2021-10-08 18:10:00|2240.08|2238.58|2239.63|2238.13|2240.19|2238.69|2239.3|2237.8|0
1633716900000|2021-10-08 18:15:00|2239.6|2238.1|2240.46|2238.96|2241.22|2239.72|2239.3|2237.8|0
1633717200000|2021-10-08 18:20:00|2240.55|2239.05|2241.35|2239.85|2241.47|2239.97|2240.29|2238.79|0
1633717500000|2021-10-08 18:25:00|2241.33|2239.83|2242.52|2241.02|2242.76|2241.26|2241.33|2239.83|0
1633717800000|2021-10-08 18:30:00|2242.56|2241.06|2242.22|2240.72|2242.89|2241.39|2242.22|2240.72|0
1633718100000|2021-10-08 18:35:00|2242.26|2240.76|2241.66|2240.16|2242.26|2240.76|2241.02|2239.52|0
1633718400000|2021-10-08 18:40:00|2241.62|2240.12|2240.02|2238.52|2241.62|2240.12|2239.89|2238.39|0
1633718700000|2021-10-08 18:45:00|2240.06|2238.56|2239.97|2238.47|2240.18|2238.68|2239.45|2237.95|0
1633719000000|2021-10-08 18:50:00|2239.88|2238.38|2239.24|2237.74|2240.14|2238.64|2239.21|2237.71|0
1633719300000|2021-10-08 18:55:00|2239.21|2237.71|2239.41|2237.91|2239.92|2238.42|2238.98|2237.48|0
1633719600000|2021-10-08 19:00:00|2239.5|2238|2239.66|2238.16|2240.1|2238.6|2238.94|2237.44|0
1633719900000|2021-10-08 19:05:00|2239.84|2238.34|2240.23|2238.73|2240.38|2238.88|2239.33|2237.83|0
1633720200000|2021-10-08 19:10:00|2240.13|2238.63|2240.3|2238.8|2240.9|2239.4|2239.8|2238.3|0
1633720500000|2021-10-08 19:15:00|2240.34|2238.84|2239.83|2238.33|2240.38|2238.88|2239.29|2237.79|0
1633720800000|2021-10-08 19:20:00|2239.87|2238.37|2239.68|2238.18|2240.58|2239.08|2239.34|2237.84|0
1633721100000|2021-10-08 19:25:00|2239.7|2238.2|2239.98|2238.48|2240.09|2238.59|2239.42|2237.92|0
1633721400000|2021-10-08 19:30:00|2239.94|2238.44|2239.03|2237.53|2240.06|2238.56|2238.73|2237.23|0
1633721700000|2021-10-08 19:35:00|2239.01|2237.51|2237.51|2236.01|2239.29|2237.79|2236.93|2235.43|0
1633722000000|2021-10-08 19:40:00|2237.48|2235.98|2236.89|2235.39|2237.98|2236.48|2236.59|2235.09|0
1633722300000|2021-10-08 19:45:00|2236.82|2235.32|2236.45|2234.95|2237.35|2235.85|2236.27|2234.77|0
1633722600000|2021-10-08 19:50:00|2236.41|2234.91|2236.9|2235.4|2237.65|2236.15|2235.33|2233.83|0
1633722900000|2021-10-08 19:55:00|2236.93|2235.43|2237.42|2235.92|2238.43|2236.93|2236.9|2235.4|0
1633723200000|2021-10-08 20:00:00|2238.09|2236.59|2236.72|2235.22|2238.16|2236.66|2236.31|2234.81|0
1633723500000|2021-10-08 20:05:00|2236.74|2235.24|2236.09|2234.59|2237.03|2235.53|2235.59|2234.09|0
1633723800000|2021-10-08 20:10:00|2236.11|2234.61|2236.63|2235.13|2236.63|2235.13|2235.78|2234.28|0
1633724100000|2021-10-08 20:15:00|2236.61|2235.11|2236.54|2235.04|2236.61|2235.11|2236.22|2234.72|0
1633724400000|2021-10-08 20:20:00|2236.52|2235.02|2236.86|2235.36|2236.86|2235.36|2236.41|2234.91|0
1633724700000|2021-10-08 20:25:00|2236.84|2235.34|2236.09|2234.59|2236.86|2235.36|2235.91|2234.41|0
1633725000000|2021-10-08 20:30:00|2236.11|2234.61|2236.63|2235.13|2236.63|2235.13|2236|2234.5|0
1633725300000|2021-10-08 20:35:00|2236.61|2235.11|2236.86|2235.36|2236.86|2235.36|2236.41|2234.91|0
1633725600000|2021-10-08 20:40:00|2236.84|2235.34|2236.95|2235.45|2237.04|2235.54|2236.73|2235.23|0
1633725900000|2021-10-08 20:45:00|2236.97|2235.47|2237.58|2236.08|2237.58|2236.08|2236.86|2235.36|0
1633726200000|2021-10-08 20:50:00|2237.6|2236.1|2237.57|2236.07|2237.77|2236.27|2237.48|2235.98|0
1633726500000|2021-10-08 20:55:00|2237.56|2236.06|2236.97|2235.47|2237.57|2236.07|2236.89|2235.39|0
1633726800000|2021-10-08 21:00:00|2237.03|2235.53|2237.03|2235.53|2237.03|2235.53|2237.03|2235.53|0
1633903200000|2021-10-10 22:00:00|2239.46|2237.96|2239.9|2238.4|2240.31|2238.81|2239.11|2237.61|0
1633903500000|2021-10-10 22:05:00|2239.92|2238.42|2237.86|2236.36|2240.21|2238.71|2237.41|2235.91|0
1633903800000|2021-10-10 22:10:00|2237.9|2236.4|2236.92|2235.42|2238.29|2236.79|2236.6|2235.1|0
1633904100000|2021-10-10 22:15:00|2236.9|2235.4|2235.48|2233.98|2236.9|2235.4|2235.02|2233.52|0
1633904400000|2021-10-10 22:20:00|2235.49|2233.99|2234.49|2232.99|2236.3|2234.8|2234.26|2232.76|0
1633904700000|2021-10-10 22:25:00|2234.51|2233.01|2235.3|2233.8|2235.3|2233.8|2234.17|2232.67|0
1633905000000|2021-10-10 22:30:00|2235.32|2233.82|2234.02|2232.52|2235.62|2234.12|2233.79|2232.29|0
1633905300000|2021-10-10 22:35:00|2234.04|2232.54|2234.02|2232.52|2234.65|2233.15|2233.7|2232.2|0
1633905600000|2021-10-10 22:40:00|2234.06|2232.56|2233.38|2231.88|2234.29|2232.79|2233.29|2231.79|0
1633905900000|2021-10-10 22:45:00|2233.4|2231.9|2233.73|2232.23|2233.82|2232.32|2233.32|2231.82|0
1633906200000|2021-10-10 22:50:00|2233.71|2232.21|2232.66|2231.16|2233.82|2232.32|2232.66|2231.16|0
1633906500000|2021-10-10 22:55:00|2232.64|2231.14|2232.97|2231.47|2233.48|2231.98|2232.48|2230.98|0
1633906800000|2021-10-10 23:00:00|2232.98|2231.48|2232.83|2231.33|2233.49|2231.99|2232.32|2230.82|0
1633907100000|2021-10-10 23:05:00|2232.82|2231.32|2230.04|2228.54|2233.05|2231.55|2229.82|2228.32|0
1633907400000|2021-10-10 23:10:00|2230.02|2228.52|2231.2|2229.7|2231.33|2229.83|2229.63|2228.13|0
1633907700000|2021-10-10 23:15:00|2231.18|2229.68|2230|2228.5|2231.36|2229.86|2230|2228.5|0
1633908000000|2021-10-10 23:20:00|2230.01|2228.51|2230.82|2229.32|2231.36|2229.86|2230.01|2228.51|0
1633908300000|2021-10-10 23:25:00|2230.81|2229.31|2230.72|2229.22|2231.04|2229.54|2230.5|2229|0
1633908600000|2021-10-10 23:30:00|2230.71|2229.21|2230.49|2228.99|2231.3|2229.8|2230.08|2228.58|0
1633908900000|2021-10-10 23:35:00|2230.5|2229|2226.68|2225.18|2230.71|2229.21|2224.71|2223.21|0
1633909200000|2021-10-10 23:40:00|2226.7|2225.2|2228.01|2226.51|2228.1|2226.6|2226.37|2224.87|0
1633909500000|2021-10-10 23:45:00|2227.97|2226.47|2227.64|2226.14|2228.38|2226.88|2226.92|2225.42|0
1633909800000|2021-10-10 23:50:00|2227.6|2226.1|2226.92|2225.42|2227.74|2226.24|2226.6|2225.1|0
1633910100000|2021-10-10 23:55:00|2226.94|2225.44|2227.15|2225.65|2227.65|2226.15|2226.79|2225.29|0
1633910400000|2021-10-11 00:00:00|2227.14|2225.64|2228.1|2226.6|2228.73|2227.23|2226.06|2224.56|0
1633910700000|2021-10-11 00:05:00|2228.08|2226.58|2228.42|2226.92|2228.78|2227.28|2227.69|2226.19|0
1633911000000|2021-10-11 00:10:00|2228.4|2226.9|2228.86|2227.36|2228.86|2227.36|2227.69|2226.19|0
1633911300000|2021-10-11 00:15:00|2228.9|2227.4|2230.3|2228.8|2230.79|2229.29|2228.86|2227.36|0
1633911600000|2021-10-11 00:20:00|2230.23|2228.73|2231.46|2229.96|2231.89|2230.39|2229.96|2228.46|0
1633911900000|2021-10-11 00:25:00|2231.42|2229.92|2232.11|2230.61|2232.33|2230.83|2231.22|2229.72|0
1633912200000|2021-10-11 00:30:00|2232.14|2230.64|2234.63|2233.13|2234.85|2233.35|2231.89|2230.39|0
1633912500000|2021-10-11 00:35:00|2234.62|2233.12|2236.21|2234.71|2236.67|2235.17|2233.8|2232.3|0
1633912800000|2021-10-11 00:40:00|2236.2|2234.7|2236.52|2235.02|2236.86|2235.36|2235.48|2233.98|0
1633913100000|2021-10-11 00:45:00|2236.51|2235.01|2236.19|2234.69|2236.64|2235.14|2235.29|2233.79|0
1633913400000|2021-10-11 00:50:00|2236.16|2234.66|2236.26|2234.76|2236.6|2235.1|2235.51|2234.01|0
1633913700000|2021-10-11 00:55:00|2236.25|2234.75|2235.9|2234.4|2236.26|2234.76|2235.45|2233.95|0
1633914000000|2021-10-11 01:00:00|2235.91|2234.41|2238.67|2237.17|2238.81|2237.31|2235.91|2234.41|0
1633914300000|2021-10-11 01:05:00|2238.7|2237.2|2238.22|2236.72|2238.93|2237.43|2237.54|2236.04|0
1633914600000|2021-10-11 01:10:00|2238.19|2236.69|2237.66|2236.16|2238.31|2236.81|2237.21|2235.71|0
1633914900000|2021-10-11 01:15:00|2237.67|2236.17|2237.64|2236.14|2238.43|2236.93|2236.25|2234.75|0
1633915200000|2021-10-11 01:20:00|2237.63|2236.13|2239.01|2237.51|2239.34|2237.84|2237.63|2236.13|0
1633915500000|2021-10-11 01:25:00|2238.97|2237.47|2238.83|2237.33|2239.65|2238.15|2238.55|2237.05|0
1633915800000|2021-10-11 01:30:00|2238.87|2237.37|2240.65|2239.15|2240.85|2239.35|2238.87|2237.37|0
1633916100000|2021-10-11 01:35:00|2240.68|2239.18|2242.81|2241.31|2242.92|2241.42|2240.52|2239.02|0
1633916400000|2021-10-11 01:40:00|2242.78|2241.28|2241.2|2239.7|2243.05|2241.55|2241.19|2239.69|0
1633916700000|2021-10-11 01:45:00|2241.22|2239.72|2239.14|2237.64|2241.43|2239.93|2239.14|2237.64|0
1633917000000|2021-10-11 01:50:00|2239.13|2237.63|2238.77|2237.27|2239.41|2237.91|2238.68|2237.18|0
1633917300000|2021-10-11 01:55:00|2238.74|2237.24|2239.03|2237.53|2239.76|2238.26|2238.54|2237.04|0
1633917600000|2021-10-11 02:00:00|2239.01|2237.51|2239.16|2237.66|2240.51|2239.01|2238.67|2237.17|0
1633917900000|2021-10-11 02:05:00|2239.17|2237.67|2240.21|2238.71|2240.33|2238.83|2239.01|2237.51|0
1633918200000|2021-10-11 02:10:00|2240.2|2238.7|2240.23|2238.73|2241.13|2239.63|2239.93|2238.43|0
1633918500000|2021-10-11 02:15:00|2240.27|2238.77|2240.35|2238.85|2240.37|2238.87|2239.36|2237.86|0
1633918800000|2021-10-11 02:20:00|2240.32|2238.82|2240.25|2238.75|2240.92|2239.42|2239.91|2238.41|0
1633919100000|2021-10-11 02:25:00|2240.28|2238.78|2240.02|2238.52|2240.65|2239.15|2239.86|2238.36|0
1633919400000|2021-10-11 02:30:00|2240.04|2238.54|2238.35|2236.85|2240.41|2238.91|2238.35|2236.85|0
1633919700000|2021-10-11 02:35:00|2238.34|2236.84|2237.42|2235.92|2238.49|2236.99|2237.3|2235.8|0
1633920000000|2021-10-11 02:40:00|2237.46|2235.96|2238.7|2237.2|2238.7|2237.2|2237.46|2235.96|0
1633920300000|2021-10-11 02:45:00|2238.66|2237.16|2237.79|2236.29|2238.66|2237.16|2237.57|2236.07|0
1633920600000|2021-10-11 02:50:00|2237.78|2236.28|2237.42|2235.92|2238.01|2236.51|2237.08|2235.58|0
1633920900000|2021-10-11 02:55:00|2237.46|2235.96|2236.43|2234.93|2237.55|2236.05|2236.4|2234.9|0
1633921200000|2021-10-11 03:00:00|2236.42|2234.92|2236.24|2234.74|2236.87|2235.37|2236.16|2234.66|0
1633921500000|2021-10-11 03:05:00|2236.25|2234.75|2236.3|2234.8|2236.81|2235.31|2235.25|2233.75|0
1633921800000|2021-10-11 03:10:00|2236.31|2234.81|2237.98|2236.48|2238.02|2236.52|2236.3|2234.8|0
1633922100000|2021-10-11 03:15:00|2237.97|2236.47|2237.93|2236.43|2238.23|2236.73|2237.67|2236.17|0
1633922400000|2021-10-11 03:20:00|2237.94|2236.44|2238.74|2237.24|2238.87|2237.37|2237.94|2236.44|0
1633922700000|2021-10-11 03:25:00|2238.73|2237.23|2239.74|2238.24|2240.28|2238.78|2238.64|2237.14|0
1633923000000|2021-10-11 03:30:00|2239.75|2238.25|2239.29|2237.79|2240|2238.5|2239.19|2237.69|0
1633923300000|2021-10-11 03:35:00|2239.32|2237.82|2239.51|2238.01|2239.87|2238.37|2239.2|2237.7|0
1633923600000|2021-10-11 03:40:00|2239.63|2238.13|2239.4|2237.9|2239.64|2238.14|2238.94|2237.44|0
1633923900000|2021-10-11 03:45:00|2239.41|2237.91|2239.26|2237.76|2239.63|2238.13|2238.95|2237.45|0
1633924200000|2021-10-11 03:50:00|2239.27|2237.77|2238.89|2237.39|2239.75|2238.25|2238.89|2237.39|0
1633924500000|2021-10-11 03:55:00|2238.9|2237.4|2239.38|2237.88|2239.85|2238.35|2238.88|2237.38|0
1633924800000|2021-10-11 04:00:00|2239.39|2237.89|2240.05|2238.55|2240.39|2238.89|2238.9|2237.4|0
1633925100000|2021-10-11 04:05:00|2240.04|2238.54|2239.44|2237.94|2240.14|2238.64|2239.34|2237.84|0
1633925400000|2021-10-11 04:10:00|2239.43|2237.93|2239.36|2237.86|2239.93|2238.43|2239.33|2237.83|0
1633925700000|2021-10-11 04:15:00|2239.35|2237.85|2239.51|2238.01|2239.73|2238.23|2239.35|2237.85|0
1633926000000|2021-10-11 04:20:00|2239.52|2238.02|2239.75|2238.25|2239.91|2238.41|2239.45|2237.95|0
1633926300000|2021-10-11 04:25:00|2239.71|2238.21|2239|2237.5|2239.96|2238.46|2238.98|2237.48|0
1633926600000|2021-10-11 04:30:00|2239.01|2237.51|2239|2237.5|2239.35|2237.85|2239|2237.5|0
1633926900000|2021-10-11 04:35:00|2239.03|2237.53|2239.23|2237.73|2239.34|2237.84|2238.79|2237.29|0
1633927200000|2021-10-11 04:40:00|2239.22|2237.72|2240.09|2238.59|2240.09|2238.59|2239.22|2237.72|0
1633927500000|2021-10-11 04:45:00|2240.11|2238.61|2240.56|2239.06|2240.83|2239.33|2240.11|2238.61|0
1633927800000|2021-10-11 04:50:00|2240.6|2239.1|2240.65|2239.15|2241.08|2239.58|2240.53|2239.03|0
1633928100000|2021-10-11 04:55:00|2240.56|2239.06|2240.93|2239.43|2241.86|2240.36|2240.54|2239.04|0
1633928400000|2021-10-11 05:00:00|2240.96|2239.46|2241.35|2239.85|2241.74|2240.24|2240.39|2238.89|0
1633928700000|2021-10-11 05:05:00|2241.37|2239.87|2242.19|2240.69|2242.56|2241.06|2241.09|2239.59|0
1633929000000|2021-10-11 05:10:00|2242.18|2240.68|2241.88|2240.38|2242.32|2240.82|2241.17|2239.67|0
1633929300000|2021-10-11 05:15:00|2241.89|2240.39|2241.17|2239.67|2241.89|2240.39|2241.17|2239.67|0
1633929600000|2021-10-11 05:20:00|2241.2|2239.7|2240.74|2239.24|2241.26|2239.76|2240.15|2238.65|0
1633929900000|2021-10-11 05:25:00|2240.75|2239.25|2240.9|2239.4|2241.17|2239.67|2240.66|2239.16|0
1633930200000|2021-10-11 05:30:00|2240.91|2239.41|2240.78|2239.28|2241.15|2239.65|2240.45|2238.95|0
1633930500000|2021-10-11 05:35:00|2240.9|2239.4|2240.93|2239.43|2241.03|2239.53|2240.46|2238.96|0
1633930800000|2021-10-11 05:40:00|2240.94|2239.44|2241.26|2239.76|2241.3|2239.8|2240.46|2238.96|0
1633931100000|2021-10-11 05:45:00|2241.25|2239.75|2242.71|2241.21|2242.74|2241.24|2241.02|2239.52|0
1633931400000|2021-10-11 05:50:00|2242.7|2241.2|2242.06|2240.56|2243.17|2241.67|2241.7|2240.2|0
1633931700000|2021-10-11 05:55:00|2242.07|2240.57|2242.07|2240.57|2242.49|2240.99|2241.62|2240.12|0
1633932000000|2021-10-11 06:00:00|2242.21|2240.71|2242.35|2240.85|2244.33|2242.83|2242.21|2240.71|0
1633932300000|2021-10-11 06:05:00|2242.37|2240.87|2238.68|2237.18|2242.6|2241.1|2238.33|2236.83|0
1633932600000|2021-10-11 06:10:00|2238.67|2237.17|2237.33|2235.83|2238.67|2237.17|2236.84|2235.34|0
1633932900000|2021-10-11 06:15:00|2237.26|2235.76|2235.43|2233.93|2237.56|2236.06|2235.04|2233.54|0
1633933200000|2021-10-11 06:20:00|2235.39|2233.89|2233.74|2232.24|2236.14|2234.64|2233.18|2231.68|0
1633933500000|2021-10-11 06:25:00|2233.72|2232.22|2233|2231.5|2234.72|2233.22|2232.99|2231.49|0
1633933800000|2021-10-11 06:30:00|2232.97|2231.47|2233.77|2232.37|2234.52|2233.12|2231.98|2230.48|105
1633934100000|2021-10-11 06:35:00|2233.65|2232.25|2234.15|2232.75|2234.4|2233|2233.4|2232|54
1633934400000|2021-10-11 06:40:00|2234.27|2232.87|2234.15|2232.75|2237.65|2236.25|2233.77|2232.37|52
1633934700000|2021-10-11 06:45:00|2234.65|2233.25|2234.15|2232.75|2235.65|2234.25|2233.9|2232.5|31
1633935000000|2021-10-11 06:50:00|2235.27|2233.87|2234.52|2233.12|2235.4|2234|2233.9|2232.5|40
1633935300000|2021-10-11 06:55:00|2235.11|2233.61|2235.13|2233.63|2235.89|2234.39|2234.27|2232.77|6
1633935600000|2021-10-11 07:00:00|2235.2|2233.7|2229.07|2228.57|2235.33|2234.57|2227.32|2226.82|2846
1633935900000|2021-10-11 07:05:00|2228.7|2228.2|2233.2|2232.7|2235.95|2235.45|2228.7|2228.2|3019
1633936200000|2021-10-11 07:10:00|2233.32|2232.82|2230.95|2230.45|2234.45|2233.95|2229.95|2229.45|1869
1633936500000|2021-10-11 07:15:00|2231.07|2230.57|2231.7|2231.2|2232.82|2232.32|2229.57|2229.07|1589
1633936800000|2021-10-11 07:20:00|2231.82|2231.32|2228.7|2228.2|2232.95|2232.45|2228.7|2228.2|1203
1633937100000|2021-10-11 07:25:00|2228.95|2228.45|2224.7|2224.2|2229.2|2228.7|2224.45|2223.95|2301
1633937400000|2021-10-11 07:30:00|2224.82|2224.32|2226.32|2225.82|2226.95|2226.45|2223.7|2223.2|1285
1633937700000|2021-10-11 07:35:00|2226.2|2225.7|2223.95|2223.45|2226.95|2226.45|2223.7|2223.2|2291
1633938000000|2021-10-11 07:40:00|2223.57|2223.07|2222.57|2222.07|2224.32|2223.82|2222.32|2221.82|1051
1633938300000|2021-10-11 07:45:00|2222.44|2221.94|2225.32|2224.82|2226.07|2225.57|2222.32|2221.82|635
1633938600000|2021-10-11 07:50:00|2225.19|2224.69|2223.94|2223.44|2225.82|2225.32|2223.69|2223.19|617
1633938900000|2021-10-11 07:55:00|2223.82|2223.32|2223.07|2222.57|2224.69|2224.19|2222.69|2222.19|1008
1633939200000|2021-10-11 08:00:00|2223.19|2222.69|2226.57|2226.07|2227.57|2227.07|2223.07|2222.57|966
1633939500000|2021-10-11 08:05:00|2226.44|2225.94|2226.19|2225.69|2226.94|2226.44|2225.07|2224.57|1038
1633939800000|2021-10-11 08:10:00|2226.32|2225.82|2229.07|2228.57|2229.32|2228.82|2226.07|2225.57|625
1633940100000|2021-10-11 08:15:00|2229.19|2228.69|2227.57|2227.07|2229.32|2228.82|2227.32|2226.82|453
1633940400000|2021-10-11 08:20:00|2227.32|2226.82|2223.07|2222.57|2227.44|2226.94|2222.57|2222.07|888
1633940700000|2021-10-11 08:25:00|2223.19|2222.69|2227.82|2227.32|2228.07|2227.57|2223.19|2222.69|1455
1633941000000|2021-10-11 08:30:00|2227.94|2227.44|2230.82|2230.32|2231.57|2231.07|2227.94|2227.44|1323
1633941300000|2021-10-11 08:35:00|2230.69|2230.19|2229.44|2228.94|2231.57|2231.07|2228.57|2228.07|893
1633941600000|2021-10-11 08:40:00|2229.57|2229.07|2225.69|2225.19|2229.82|2229.32|2224.82|2224.32|1248
1633941900000|2021-10-11 08:45:00|2225.82|2225.32|2224.07|2223.57|2226.32|2225.82|2223.69|2223.19|1225
1633942200000|2021-10-11 08:50:00|2223.82|2223.32|2224.07|2223.57|2224.82|2224.32|2223.32|2222.82|879
1633942500000|2021-10-11 08:55:00|2223.94|2223.44|2224.57|2224.07|2225.57|2225.07|2223.57|2223.07|999
1633942800000|2021-10-11 09:00:00|2224.69|2224.19|2224.69|2224.19|2224.82|2224.32|2223.82|2223.32|519
1633943100000|2021-10-11 09:05:00|2224.82|2224.32|2225.82|2225.32|2226.94|2226.44|2224.57|2224.07|943
1633943400000|2021-10-11 09:10:00|2225.94|2225.44|2225.07|2224.57|2227.57|2227.07|2224.82|2224.32|1210
1633943700000|2021-10-11 09:15:00|2225.19|2224.69|2225.07|2224.57|2225.82|2225.32|2224.07|2223.57|758
1633944000000|2021-10-11 09:20:00|2225.19|2224.69|2225.82|2225.32|2227.32|2226.82|2224.57|2224.07|559
1633944300000|2021-10-11 09:25:00|2225.94|2225.44|2227.44|2226.94|2228.32|2227.82|2225.82|2225.32|933
1633944600000|2021-10-11 09:30:00|2227.32|2226.82|2228.07|2227.57|2228.32|2227.82|2226.57|2226.07|641
1633944900000|2021-10-11 09:35:00|2227.94|2227.44|2227.82|2227.32|2228.44|2227.94|2227.44|2226.94|339
1633945200000|2021-10-11 09:40:00|2227.94|2227.44|2228.32|2227.82|2229.07|2228.57|2227.82|2227.32|421
1633945500000|2021-10-11 09:45:00|2228.07|2227.57|2227.32|2226.82|2229.07|2228.57|2226.94|2226.44|474
1633945800000|2021-10-11 09:50:00|2227.44|2226.94|2227.07|2226.57|2227.82|2227.32|2226.07|2225.57|3633
1633946100000|2021-10-11 09:55:00|2227.19|2226.69|2226.32|2225.82|2228.07|2227.57|2226.32|2225.82|1771
1633946400000|2021-10-11 10:00:00|2226.44|2225.94|2224.82|2224.32|2227.57|2227.07|2224.82|2224.32|480
1633946700000|2021-10-11 10:05:00|2224.94|2224.44|2226.57|2226.07|2226.82|2226.32|2224.57|2224.07|307
1633947000000|2021-10-11 10:10:00|2226.69|2226.19|2226.57|2226.07|2227.32|2226.82|2226.07|2225.57|1965
1633947300000|2021-10-11 10:15:00|2226.69|2226.19|2226.32|2225.82|2227.07|2226.57|2226.07|2225.57|356
1633947600000|2021-10-11 10:20:00|2226.44|2225.94|2226.07|2225.57|2226.57|2226.07|2225.07|2224.57|480
1633947900000|2021-10-11 10:25:00|2226.19|2225.69|2223.32|2222.82|2226.19|2225.69|2223.07|2222.57|554
1633948200000|2021-10-11 10:30:00|2223.44|2222.94|2223.82|2223.32|2224.57|2224.07|2223.19|2222.69|536
1633948500000|2021-10-11 10:35:00|2223.94|2223.44|2222.69|2222.19|2224.19|2223.69|2222.57|2222.07|925
1633948800000|2021-10-11 10:40:00|2222.57|2222.07|2221.32|2220.82|2223.44|2222.94|2221.19|2220.69|778
1633949100000|2021-10-11 10:45:00|2221.19|2220.69|2220.82|2220.32|2221.32|2220.82|2220.19|2219.69|2718
1633949400000|2021-10-11 10:50:00|2220.69|2220.19|2222.32|2221.82|2222.32|2221.82|2220.32|2219.82|554
1633949700000|2021-10-11 10:55:00|2222.07|2221.57|2221.82|2221.32|2222.07|2221.57|2221.19|2220.69|682
1633950000000|2021-10-11 11:00:00|2221.94|2221.44|2220.94|2220.44|2222.19|2221.69|2220.57|2220.07|567
1633950300000|2021-10-11 11:05:00|2221.07|2220.57|2221.32|2220.82|2221.57|2221.07|2220.32|2219.82|415
1633950600000|2021-10-11 11:10:00|2221.19|2220.69|2220.82|2220.32|2221.19|2220.69|2219.32|2218.82|439
1633950900000|2021-10-11 11:15:00|2220.94|2220.44|2222.69|2222.19|2222.94|2222.44|2220.94|2220.44|685
1633951200000|2021-10-11 11:20:00|2222.57|2222.07|2221.82|2221.32|2223.57|2223.07|2221.82|2221.32|332
1633951500000|2021-10-11 11:25:00|2221.69|2221.19|2222.32|2221.82|2223.32|2222.82|2221.57|2221.07|2308
1633951800000|2021-10-11 11:30:00|2222.07|2221.57|2221.82|2221.32|2222.82|2222.32|2221.44|2220.94|5620
1633952100000|2021-10-11 11:35:00|2221.69|2221.19|2221.07|2220.57|2222.32|2221.82|2221.07|2220.57|1081
1633952400000|2021-10-11 11:40:00|2220.98|2220.48|2220.73|2220.23|2221.73|2221.23|2220.48|2219.98|287
1633952700000|2021-10-11 11:45:00|2220.6|2220.1|2221.23|2220.73|2221.48|2220.98|2220.23|2219.73|5369
1633953000000|2021-10-11 11:50:00|2221.35|2220.85|2220.23|2219.73|2221.48|2220.98|2219.85|2219.35|1440
1633953300000|2021-10-11 11:55:00|2220.1|2219.6|2218.73|2218.23|2220.23|2219.73|2218.73|2218.23|796
1633953600000|2021-10-11 12:00:00|2218.6|2218.1|2217.23|2216.73|2218.73|2218.23|2216.98|2216.48|952
1633953900000|2021-10-11 12:05:00|2217.35|2216.85|2215.98|2215.48|2218.1|2217.6|2215.73|2215.23|1047
1633954200000|2021-10-11 12:10:00|2215.85|2215.35|2215.73|2215.23|2216.48|2215.98|2215.23|2214.73|1041
1633954500000|2021-10-11 12:15:00|2215.85|2215.35|2217.23|2216.73|2217.73|2217.23|2215.73|2215.23|576
1633954800000|2021-10-11 12:20:00|2217.1|2216.6|2219.98|2219.48|2220.1|2219.6|2216.98|2216.48|722
1633955100000|2021-10-11 12:25:00|2219.85|2219.35|2220.23|2219.73|2220.98|2220.48|2219.73|2219.23|656
1633955400000|2021-10-11 12:30:00|2220.1|2219.6|2221.73|2221.23|2221.98|2221.48|2219.35|2218.85|919
1633955700000|2021-10-11 12:35:00|2221.85|2221.35|2221.73|2221.23|2222.48|2221.98|2221.23|2220.73|365
1633956000000|2021-10-11 12:40:00|2221.6|2221.1|2222.73|2222.23|2222.98|2222.48|2221.35|2220.85|606
1633956300000|2021-10-11 12:45:00|2222.48|2221.98|2223.23|2222.73|2223.35|2222.85|2222.48|2221.98|760
1633956600000|2021-10-11 12:50:00|2223.35|2222.85|2222.85|2222.35|2223.73|2223.23|2222.48|2221.98|903
1633956900000|2021-10-11 12:55:00|2222.73|2222.23|2223.98|2223.48|2224.23|2223.73|2222.73|2222.23|763
1633957200000|2021-10-11 13:00:00|2223.73|2223.23|2224.85|2224.35|2224.98|2224.48|2223.73|2223.23|3528
1633957500000|2021-10-11 13:05:00|2224.98|2224.48|2225.6|2225.1|2225.98|2225.48|2224.73|2224.23|821
1633957800000|2021-10-11 13:10:00|2225.73|2225.23|2227.48|2226.98|2227.48|2226.98|2225.1|2224.6|1008
1633958100000|2021-10-11 13:15:00|2227.35|2226.85|2226.73|2226.23|2227.48|2226.98|2226.6|2226.1|746
1633958400000|2021-10-11 13:20:00|2226.6|2226.1|2225.35|2224.85|2226.6|2226.1|2224.98|2224.48|977
1633958700000|2021-10-11 13:25:00|2225.23|2224.73|2224.73|2224.23|2225.48|2224.98|2224.23|2223.73|1469
1633959000000|2021-10-11 13:30:00|2224.98|2224.48|2224.1|2223.6|2226.23|2225.73|2222.73|2222.23|1790
1633959300000|2021-10-11 13:35:00|2224.23|2223.73|2225.23|2224.73|2225.6|2225.1|2223.23|2222.73|1014
1633959600000|2021-10-11 13:40:00|2225.48|2224.98|2226.73|2226.23|2226.98|2226.48|2225.23|2224.73|3180
1633959900000|2021-10-11 13:45:00|2226.98|2226.48|2228.23|2227.73|2228.48|2227.98|2225.73|2225.23|3354
1633960200000|2021-10-11 13:50:00|2228.48|2227.98|2230.98|2230.48|2230.98|2230.48|2228.23|2227.73|1359
1633960500000|2021-10-11 13:55:00|2231.1|2230.6|2230.23|2229.73|2231.48|2230.98|2229.98|2229.48|3308
1633960800000|2021-10-11 14:00:00|2230.48|2229.98|2230.23|2229.73|2230.85|2230.35|2229.6|2229.1|1187
1633961100000|2021-10-11 14:05:00|2230.48|2229.98|2229.98|2229.48|2230.6|2230.1|2229.35|2228.85|3050
1633961400000|2021-10-11 14:10:00|2229.72|2229.22|2230.47|2229.97|2230.97|2230.47|2229.59|2229.09|975
1633961700000|2021-10-11 14:15:00|2230.34|2229.84|2231.97|2231.47|2231.97|2231.47|2229.72|2229.22|817
1633962000000|2021-10-11 14:20:00|2232.09|2231.59|2234.47|2233.97|2234.72|2234.22|2231.97|2231.47|1460
1633962300000|2021-10-11 14:25:00|2234.34|2233.84|2232.72|2232.22|2234.47|2233.97|2232.47|2231.97|1674
1633962600000|2021-10-11 14:30:00|2232.59|2232.09|2231.22|2230.72|2232.72|2232.22|2230.97|2230.47|3339
1633962900000|2021-10-11 14:35:00|2230.97|2230.47|2231.47|2230.97|2231.72|2231.22|2230.97|2230.47|775
1633963200000|2021-10-11 14:40:00|2231.59|2231.09|2228.72|2228.22|2231.84|2231.34|2228.09|2227.59|1371
1633963500000|2021-10-11 14:45:00|2228.84|2228.34|2229.72|2229.22|2229.97|2229.47|2228.72|2228.22|602
1633963800000|2021-10-11 14:50:00|2229.84|2229.34|2231.22|2230.72|2231.34|2230.84|2229.47|2228.97|557
1633964100000|2021-10-11 14:55:00|2231.47|2230.97|2231.72|2231.22|2232.09|2231.59|2231.22|2230.72|2002
1633964400000|2021-10-11 15:00:00|2231.59|2231.09|2232.97|2232.47|2233.47|2232.97|2231.22|2230.72|907
1633964700000|2021-10-11 15:05:00|2233.09|2232.59|2234.09|2233.59|2234.47|2233.97|2232.97|2232.47|677
1633965000000|2021-10-11 15:10:00|2233.97|2233.47|2233.09|2232.59|2234.97|2234.47|2232.97|2232.47|1590
1633965300000|2021-10-11 15:15:00|2232.97|2232.47|2231.72|2231.22|2233.47|2232.97|2231.09|2230.59|6598
1633965600000|2021-10-11 15:20:00|2231.97|2231.47|2232.21|2230.71|2232.97|2232.47|2231.59|2230.71|6538
1633965900000|2021-10-11 15:25:00|2232.24|2230.74|2232.79|2231.29|2232.79|2231.29|2231.47|2229.97|2791
1633966200000|2021-10-11 15:30:00|2232.74|2231.24|2236.29|2234.89|2236.79|2235.39|2232.53|2231.03|960
1633966500000|2021-10-11 15:35:00|2236.42|2235.02|2236.29|2234.89|2236.79|2235.39|2235.42|2234.02|887
1633966800000|2021-10-11 15:40:00|2236.17|2234.77|2235.29|2233.89|2236.17|2234.77|2234.92|2233.52|802
1633967100000|2021-10-11 15:45:00|2235.17|2233.77|2235.42|2234.02|2235.42|2234.02|2234.79|2233.39|1003
1633967400000|2021-10-11 15:50:00|2235.54|2234.14|2235.67|2234.27|2235.92|2234.52|2235.17|2233.77|4
1633967700000|2021-10-11 15:55:00|2235.79|2234.39|2236.04|2234.54|2236.17|2234.77|2235.42|2234.02|9
1633968000000|2021-10-11 16:00:00|2236|2234.5|2233.32|2231.82|2236.21|2234.71|2233.24|2231.74|0
1633968300000|2021-10-11 16:05:00|2233.28|2231.78|2232.93|2231.43|2233.54|2232.04|2231.94|2230.44|0
1633968600000|2021-10-11 16:10:00|2232.97|2231.47|2231.38|2229.88|2233.12|2231.62|2231.08|2229.58|0
1633968900000|2021-10-11 16:15:00|2231.34|2229.84|2231.54|2230.04|2231.97|2230.47|2230.97|2229.47|0
1633969200000|2021-10-11 16:20:00|2231.51|2230.01|2232.29|2230.79|2232.29|2230.79|2231.28|2229.78|0
1633969500000|2021-10-11 16:25:00|2232.25|2230.75|2232.48|2230.98|2232.51|2231.01|2231.62|2230.12|0
1633969800000|2021-10-11 16:30:00|2232.44|2230.94|2231.88|2230.38|2232.51|2231.01|2231.66|2230.16|0
1633970100000|2021-10-11 16:35:00|2231.79|2230.29|2231.77|2230.27|2232.18|2230.68|2231.39|2229.89|0
1633970400000|2021-10-11 16:40:00|2231.73|2230.23|2231.09|2229.59|2231.99|2230.49|2230.83|2229.33|0
1633970700000|2021-10-11 16:45:00|2231.13|2229.63|2231.54|2230.04|2231.95|2230.45|2230.83|2229.33|0
1633971000000|2021-10-11 16:50:00|2231.5|2230|2230.68|2229.18|2231.57|2230.07|2229.66|2228.16|0
1633971300000|2021-10-11 16:55:00|2230.65|2229.15|2230.54|2229.04|2231.36|2229.86|2229.83|2228.33|0
1633971600000|2021-10-11 17:00:00|2230.58|2229.08|2228.49|2226.99|2230.67|2229.17|2227.84|2226.34|0
1633971900000|2021-10-11 17:05:00|2228.47|2226.97|2228.78|2227.28|2228.78|2227.28|2227.09|2225.59|0
1633972200000|2021-10-11 17:10:00|2228.96|2227.46|2229.74|2228.24|2230.32|2228.82|2228.78|2227.28|0
1633972500000|2021-10-11 17:15:00|2229.7|2228.2|2229.15|2227.65|2229.93|2228.43|2229.02|2227.52|0
1633972800000|2021-10-11 17:20:00|2229.34|2227.84|2226.49|2224.99|2229.41|2227.91|2226.49|2224.99|0
1633973100000|2021-10-11 17:25:00|2226.52|2225.02|2225.31|2223.81|2226.75|2225.25|2224.57|2223.07|0
1633973400000|2021-10-11 17:30:00|2225.27|2223.77|2225.39|2223.89|2225.57|2224.07|2224.45|2222.95|0
1633973700000|2021-10-11 17:35:00|2225.43|2223.93|2226.46|2224.96|2226.61|2225.11|2225.07|2223.57|0
1633974000000|2021-10-11 17:40:00|2226.42|2224.92|2227.51|2226.01|2227.59|2226.09|2226.24|2224.74|0
1633974300000|2021-10-11 17:45:00|2227.47|2225.97|2225.69|2224.19|2227.47|2225.97|2224.46|2222.96|0
1633974600000|2021-10-11 17:50:00|2225.59|2224.09|2226.91|2225.41|2227.04|2225.54|2225.24|2223.74|0
1633974900000|2021-10-11 17:55:00|2226.87|2225.37|2226.42|2224.92|2226.94|2225.44|2226.01|2224.51|0
1633975200000|2021-10-11 18:00:00|2226.39|2224.89|2226.81|2225.31|2226.81|2225.31|2225.99|2224.49|0
1633975500000|2021-10-11 18:05:00|2226.77|2225.27|2227.54|2226.04|2227.75|2226.25|2226.33|2224.83|0
1633975800000|2021-10-11 18:10:00|2227.58|2226.08|2228.79|2227.29|2228.83|2227.33|2227.5|2226|0
1633976100000|2021-10-11 18:15:00|2228.83|2227.33|2227.94|2226.44|2229.46|2227.96|2227.72|2226.22|0
1633976400000|2021-10-11 18:20:00|2227.9|2226.4|2226.55|2225.05|2227.94|2226.44|2226.33|2224.83|0
1633976700000|2021-10-11 18:25:00|2226.59|2225.09|2226.84|2225.34|2226.85|2225.35|2225.69|2224.19|0
1633977000000|2021-10-11 18:30:00|2226.75|2225.25|2226.77|2225.27|2227.48|2225.98|2225.8|2224.3|0
1633977300000|2021-10-11 18:35:00|2226.74|2225.24|2225.73|2224.23|2226.74|2225.24|2225.47|2223.97|0
1633977600000|2021-10-11 18:40:00|2225.65|2224.15|2227.18|2225.68|2227.56|2226.06|2225.48|2223.98|0
1633977900000|2021-10-11 18:45:00|2227.22|2225.72|2227.86|2226.36|2228.25|2226.75|2226.92|2225.42|0
1633978200000|2021-10-11 18:50:00|2227.82|2226.32|2227.28|2225.78|2227.86|2226.36|2225.88|2224.38|0
1633978500000|2021-10-11 18:55:00|2227.19|2225.69|2228.29|2226.79|2228.72|2227.22|2226.81|2225.31|0
1633978800000|2021-10-11 19:00:00|2228.27|2226.77|2229.41|2227.91|2229.71|2228.21|2228.01|2226.51|0
1633979100000|2021-10-11 19:05:00|2229.37|2227.87|2227.51|2226.01|2229.45|2227.95|2226.81|2225.31|0
1633979400000|2021-10-11 19:10:00|2227.47|2225.97|2228.01|2226.51|2228.33|2226.83|2226.95|2225.45|0
1633979700000|2021-10-11 19:15:00|2227.97|2226.47|2227.21|2225.71|2228.04|2226.54|2226.38|2224.88|0
1633980000000|2021-10-11 19:20:00|2227.28|2225.78|2226.27|2224.77|2227.51|2226.01|2225.93|2224.43|0
1633980300000|2021-10-11 19:25:00|2226.3|2224.8|2225.41|2223.91|2227.08|2225.58|2225.19|2223.69|0
1633980600000|2021-10-11 19:30:00|2225.38|2223.88|2225.43|2223.93|2226.57|2225.07|2225.19|2223.69|0
1633980900000|2021-10-11 19:35:00|2225.39|2223.89|2224.89|2223.39|2225.49|2223.99|2224.6|2223.1|0
1633981200000|2021-10-11 19:40:00|2224.93|2223.43|2224.52|2223.02|2225.19|2223.69|2224|2222.5|0
1633981500000|2021-10-11 19:45:00|2224.56|2223.06|2223.69|2222.19|2225.09|2223.59|2223.51|2222.01|0
1633981800000|2021-10-11 19:50:00|2223.57|2222.07|2223.21|2221.71|2223.57|2222.07|2221.94|2220.44|0
1633982100000|2021-10-11 19:55:00|2223.17|2221.67|2222.17|2220.67|2223.25|2221.75|2221.9|2220.4|0
1633982400000|2021-10-11 20:00:00|2222.09|2220.59|2220.87|2219.37|2222.27|2220.77|2220.43|2218.93|0
1633982700000|2021-10-11 20:05:00|2220.89|2219.39|2220.76|2219.26|2221.19|2219.69|2220.15|2218.65|0
1633983000000|2021-10-11 20:10:00|2220.78|2219.28|2221.43|2219.93|2221.74|2220.24|2220.76|2219.26|0
1633983300000|2021-10-11 20:15:00|2221.41|2219.91|2220.98|2219.48|2221.41|2219.91|2220.92|2219.42|0
1633983600000|2021-10-11 20:20:00|2221|2219.5|2221.29|2219.79|2221.48|2219.98|2220.88|2219.38|0
1633983900000|2021-10-11 20:25:00|2221.27|2219.77|2221.3|2219.8|2221.4|2219.9|2220.89|2219.39|0
1633984200000|2021-10-11 20:30:00|2221.28|2219.78|2220.58|2219.08|2221.3|2219.8|2220.58|2219.08|0
1633984500000|2021-10-11 20:35:00|2220.56|2219.06|2219.63|2218.13|2220.56|2219.06|2219.5|2218|0
1633984800000|2021-10-11 20:40:00|2219.61|2218.11|2220.04|2218.54|2220.26|2218.76|2219.5|2218|0
1633985100000|2021-10-11 20:45:00|2220.06|2218.56|2220.36|2218.86|2220.36|2218.86|2219.72|2218.22|0
1633985400000|2021-10-11 20:50:00|2220.34|2218.84|2220.26|2218.76|2220.34|2218.84|2219.82|2218.32|0
1633985700000|2021-10-11 20:55:00|2220.28|2218.78|2220.78|2219.28|2221.18|2219.68|2220.28|2218.78|0
1633986000000|2021-10-11 21:00:00|2220.82|2219.32|2220.82|2219.32|2220.86|2219.36|2220.75|2219.25|0
1633986300000|2021-10-11 21:05:00|2220.86|2219.36|2220.93|2219.43|2220.97|2219.47|2220.86|2219.36|0
1633986600000|2021-10-11 21:10:00|2220.86|2219.36|2220.97|2219.47|2221.04|2219.54|2220.82|2219.32|0
1633986900000|2021-10-11 21:15:00|2220.98|2219.48|2220.94|2219.44|2220.98|2219.48|2220.94|2219.44|0
1633987200000|2021-10-11 21:20:00|2221.02|2219.52|2221.09|2219.59|2221.09|2219.59|2220.97|2219.47|0
1633987500000|2021-10-11 21:25:00|2221.15|2219.65|2221.15|2219.65|2221.15|2219.65|2221.15|2219.65|0
1633987800000|2021-10-11 21:30:00|2221.18|2219.68|2221.22|2219.72|2221.29|2219.79|2221.18|2219.68|0
1633988100000|2021-10-11 21:35:00|2221.26|2219.76|2221.33|2219.83|2221.33|2219.83|2221.22|2219.72|0
1633988400000|2021-10-11 21:40:00|2221.29|2219.79|2221.26|2219.76|2221.29|2219.79|2221.22|2219.72|0
1633988700000|2021-10-11 21:45:00|2221.29|2219.79|2221.22|2219.72|2221.29|2219.79|2221.22|2219.72|0
1633989000000|2021-10-11 21:50:00|2221.18|2219.68|2221.37|2219.87|2221.37|2219.87|2221.18|2219.68|0
1633989300000|2021-10-11 21:55:00|2221.4|2219.9|2221.33|2219.83|2221.44|2219.94|2221.33|2219.83|0
1633989600000|2021-10-11 22:00:00|2221.41|2219.91|2221.32|2219.82|2221.96|2220.46|2220.5|2219|0
1633989900000|2021-10-11 22:05:00|2221.34|2219.84|2220.1|2218.6|2221.64|2220.14|2219.65|2218.15|0
1633990200000|2021-10-11 22:10:00|2220.11|2218.61|2220.5|2219|2220.6|2219.1|2220.1|2218.6|0
1633990500000|2021-10-11 22:15:00|2220.49|2218.99|2221.23|2219.73|2221.45|2219.95|2220.41|2218.91|0
1633990800000|2021-10-11 22:20:00|2221.22|2219.72|2221.45|2219.95|2221.96|2220.46|2221.14|2219.64|0
1633991100000|2021-10-11 22:25:00|2221.43|2219.93|2221.14|2219.64|2221.45|2219.95|2221.04|2219.54|0
1633991400000|2021-10-11 22:30:00|2221.18|2219.68|2221.32|2219.82|2221.96|2220.46|2221.14|2219.64|0
1633991700000|2021-10-11 22:35:00|2221.3|2219.8|2220.6|2219.1|2221.3|2219.8|2220.28|2218.78|0
1633992000000|2021-10-11 22:40:00|2220.58|2219.08|2220.82|2219.32|2220.82|2219.32|2220.41|2218.91|0
1633992300000|2021-10-11 22:45:00|2220.8|2219.3|2220.19|2218.69|2220.82|2219.32|2220.1|2218.6|0
1633992600000|2021-10-11 22:50:00|2220.17|2218.67|2219.87|2218.37|2220.41|2218.91|2219.78|2218.28|0
1633992900000|2021-10-11 22:55:00|2219.85|2218.35|2219.17|2217.67|2220.1|2218.6|2218.72|2217.22|0
1633993200000|2021-10-11 23:00:00|2219.18|2217.68|2219.81|2218.31|2219.81|2218.31|2218.73|2217.23|0
1633993500000|2021-10-11 23:05:00|2219.85|2218.35|2220.22|2218.72|2220.76|2219.26|2219.49|2217.99|0
1633993800000|2021-10-11 23:10:00|2220.24|2218.74|2220.63|2219.13|2221.07|2219.57|2220.13|2218.63|0
1633994100000|2021-10-11 23:15:00|2220.65|2219.15|2219.68|2218.18|2220.85|2219.35|2219.49|2217.99|0
1633994400000|2021-10-11 23:20:00|2219.66|2218.16|2220.53|2219.03|2220.63|2219.13|2219.59|2218.09|0
1633994700000|2021-10-11 23:25:00|2220.52|2219.02|2220.13|2218.63|2220.53|2219.03|2219.9|2218.4|0
1633995000000|2021-10-11 23:30:00|2220.15|2218.65|2219.9|2218.4|2220.31|2218.81|2219.36|2217.86|0
1633995300000|2021-10-11 23:35:00|2219.89|2218.39|2220.5|2219|2220.82|2219.32|2219.73|2218.23|0
1633995600000|2021-10-11 23:40:00|2220.51|2219.01|2220.43|2218.93|2220.82|2219.32|2220.19|2218.69|0
1633995900000|2021-10-11 23:45:00|2220.45|2218.95|2220.26|2218.76|2220.62|2219.12|2219.99|2218.49|0
1633996200000|2021-10-11 23:50:00|2220.25|2218.75|2220.86|2219.36|2220.86|2219.36|2220.01|2218.51|0
1633996500000|2021-10-11 23:55:00|2220.88|2219.38|2221.27|2219.77|2221.59|2220.09|2220.86|2219.36|0
1633996800000|2021-10-12 00:00:00|2221.29|2219.79|2222.23|2220.73|2222.23|2220.73|2221.29|2219.79|0
1633997100000|2021-10-12 00:05:00|2222.21|2220.71|2219.93|2218.43|2222.55|2221.05|2219.61|2218.11|0
1633997400000|2021-10-12 00:10:00|2219.91|2218.41|2218.75|2217.25|2219.91|2218.41|2218.44|2216.94|0
1633997700000|2021-10-12 00:15:00|2218.73|2217.23|2217.24|2215.74|2219.83|2218.33|2215.94|2214.44|0
1633998000000|2021-10-12 00:20:00|2217.23|2215.73|2217.34|2215.84|2217.83|2216.33|2216.78|2215.28|0
1633998300000|2021-10-12 00:25:00|2217.35|2215.85|2217.43|2215.93|2218.24|2216.74|2217.23|2215.73|0
1633998600000|2021-10-12 00:30:00|2217.39|2215.89|2217.2|2215.7|2217.93|2216.43|2216.85|2215.35|0
1633998900000|2021-10-12 00:35:00|2217.11|2215.61|2214.5|2213|2217.25|2215.75|2213.58|2212.08|0
1633999200000|2021-10-12 00:40:00|2214.51|2213.01|2213.62|2212.12|2214.84|2213.34|2213.16|2211.66|0
1633999500000|2021-10-12 00:45:00|2213.61|2212.11|2213.93|2212.43|2214.06|2212.56|2212.99|2211.49|0
1633999800000|2021-10-12 00:50:00|2214.06|2212.56|2215.82|2214.32|2215.82|2214.32|2213.28|2211.78|0
1634000100000|2021-10-12 00:55:00|2215.79|2214.29|2215.18|2213.68|2215.79|2214.29|2214.81|2213.31|0
1634000400000|2021-10-12 01:00:00|2215.19|2213.69|2214.04|2212.54|2215.53|2214.03|2213.6|2212.1|0
1634000700000|2021-10-12 01:05:00|2214.01|2212.51|2212.08|2210.58|2214.01|2212.51|2211.84|2210.34|0
1634001000000|2021-10-12 01:10:00|2212.04|2210.54|2211.8|2210.3|2212.8|2211.3|2211.75|2210.25|0
1634001300000|2021-10-12 01:15:00|2211.83|2210.33|2214.02|2212.52|2214.02|2212.52|2210.96|2209.46|0
1634001600000|2021-10-12 01:20:00|2214.06|2212.56|2213.5|2212|2214.94|2213.44|2213.05|2211.55|0
1634001900000|2021-10-12 01:25:00|2213.54|2212.04|2212.34|2210.84|2214.57|2213.07|2212.01|2210.51|0
1634002200000|2021-10-12 01:30:00|2212.33|2210.83|2211.88|2210.38|2212.94|2211.44|2211.43|2209.93|0
1634002500000|2021-10-12 01:35:00|2211.84|2210.34|2213.82|2212.32|2213.9|2212.4|2211.33|2209.83|0
1634002800000|2021-10-12 01:40:00|2213.81|2212.31|2214.72|2213.22|2215.19|2213.69|2213.36|2211.86|0
1634003100000|2021-10-12 01:45:00|2214.73|2213.23|2214.93|2213.43|2216.09|2214.59|2214.36|2212.86|0
1634003400000|2021-10-12 01:50:00|2214.91|2213.41|2214.2|2212.7|2216.06|2214.56|2214.2|2212.7|0
1634003700000|2021-10-12 01:55:00|2214.19|2212.69|2215.92|2214.42|2216.3|2214.8|2213.49|2211.99|0
1634004000000|2021-10-12 02:00:00|2215.93|2214.43|2216.58|2215.08|2217.17|2215.67|2215.22|2213.72|0
1634004300000|2021-10-12 02:05:00|2216.6|2215.1|2217.14|2215.64|2218.08|2216.58|2216.58|2215.08|0
1634004600000|2021-10-12 02:10:00|2217.13|2215.63|2217.04|2215.54|2217.5|2216|2216.1|2214.6|0
1634004900000|2021-10-12 02:15:00|2217.05|2215.55|2217.06|2215.56|2217.5|2216|2216.27|2214.77|0
1634005200000|2021-10-12 02:20:00|2217.09|2215.59|2216.36|2214.86|2217.19|2215.69|2215|2213.5|0
1634005500000|2021-10-12 02:25:00|2216.33|2214.83|2216.74|2215.24|2216.74|2215.24|2215.57|2214.07|0
1634005800000|2021-10-12 02:30:00|2216.73|2215.23|2215.75|2214.25|2216.78|2215.28|2215.64|2214.14|0
1634006100000|2021-10-12 02:35:00|2215.73|2214.23|2216.67|2215.17|2216.67|2215.17|2215.51|2214.01|0
1634006400000|2021-10-12 02:40:00|2216.68|2215.18|2217.85|2216.35|2218.29|2216.79|2216.55|2215.05|0
1634006700000|2021-10-12 02:45:00|2217.88|2216.38|2218.18|2216.68|2218.32|2216.82|2217.18|2215.68|0
1634007000000|2021-10-12 02:50:00|2218.19|2216.69|2216.95|2215.45|2218.19|2216.69|2216.36|2214.86|0
1634007300000|2021-10-12 02:55:00|2216.96|2215.46|2217.66|2216.16|2217.78|2216.28|2216.7|2215.2|0
1634007600000|2021-10-12 03:00:00|2217.65|2216.15|2218.27|2216.77|2218.28|2216.78|2217.42|2215.92|0
1634007900000|2021-10-12 03:05:00|2218.26|2216.76|2216.94|2215.44|2218.36|2216.86|2216.92|2215.42|0
1634008200000|2021-10-12 03:10:00|2216.97|2215.47|2215.36|2213.86|2217.06|2215.56|2215.25|2213.75|0
1634008500000|2021-10-12 03:15:00|2215.34|2213.84|2215.65|2214.15|2215.79|2214.29|2215.24|2213.74|0
1634008800000|2021-10-12 03:20:00|2215.61|2214.11|2215.54|2214.04|2216.24|2214.74|2215.41|2213.91|0
1634009100000|2021-10-12 03:25:00|2215.53|2214.03|2215.54|2214.04|2215.78|2214.28|2215.19|2213.69|0
1634009400000|2021-10-12 03:30:00|2215.53|2214.03|2214.11|2212.61|2215.53|2214.03|2214.11|2212.61|0
1634009700000|2021-10-12 03:35:00|2214.2|2212.7|2214.46|2212.96|2214.58|2213.08|2213.61|2212.11|0
1634010000000|2021-10-12 03:40:00|2214.45|2212.95|2214.42|2212.92|2214.91|2213.41|2214.42|2212.92|0
1634010300000|2021-10-12 03:45:00|2214.45|2212.95|2214.85|2213.35|2215.41|2213.91|2214.45|2212.95|0
1634010600000|2021-10-12 03:50:00|2214.84|2213.34|2215.01|2213.51|2215.49|2213.99|2214.83|2213.33|0
1634010900000|2021-10-12 03:55:00|2215.1|2213.6|2214.29|2212.79|2215.22|2213.72|2214.29|2212.79|0
1634011200000|2021-10-12 04:00:00|2214.3|2212.8|2215.38|2213.88|2215.73|2214.23|2214.29|2212.79|0
1634011500000|2021-10-12 04:05:00|2215.37|2213.87|2215.02|2213.52|2215.37|2213.87|2214.77|2213.27|0
1634011800000|2021-10-12 04:10:00|2215.01|2213.51|2215.45|2213.95|2215.94|2214.44|2214.67|2213.17|0
1634012100000|2021-10-12 04:15:00|2215.44|2213.94|2215.78|2214.28|2215.8|2214.3|2215.19|2213.69|0
1634012400000|2021-10-12 04:20:00|2215.79|2214.29|2216.01|2214.51|2216.02|2214.52|2215.53|2214.03|0
1634012700000|2021-10-12 04:25:00|2216.02|2214.52|2215.77|2214.27|2216.24|2214.74|2215.77|2214.27|0
1634013000000|2021-10-12 04:30:00|2215.78|2214.28|2215.78|2214.28|2216.01|2214.51|2215.77|2214.27|0
1634013300000|2021-10-12 04:35:00|2215.8|2214.3|2215.07|2213.57|2216.02|2214.52|2214.84|2213.34|0
1634013600000|2021-10-12 04:40:00|2215.08|2213.58|2216.35|2214.85|2216.47|2214.97|2214.97|2213.47|0
1634013900000|2021-10-12 04:45:00|2216.36|2214.86|2217.68|2216.18|2217.68|2216.18|2215.9|2214.4|0
1634014200000|2021-10-12 04:50:00|2217.67|2216.17|2216.75|2215.25|2217.67|2216.17|2216.75|2215.25|0
1634014500000|2021-10-12 04:55:00|2216.78|2215.28|2216.98|2215.48|2217.23|2215.73|2216.75|2215.25|0
1634014800000|2021-10-12 05:00:00|2216.91|2215.41|2218.63|2217.13|2218.78|2217.28|2216.51|2215.01|0
1634015100000|2021-10-12 05:05:00|2218.62|2217.12|2218.55|2217.05|2219.29|2217.79|2218.24|2216.74|0
1634015400000|2021-10-12 05:10:00|2218.51|2217.01|2218.12|2216.62|2218.54|2217.04|2217.61|2216.11|0
1634015700000|2021-10-12 05:15:00|2218.11|2216.61|2217.01|2215.51|2218.14|2216.64|2216.79|2215.29|0
1634016000000|2021-10-12 05:20:00|2217.03|2215.53|2218.53|2217.03|2218.53|2217.03|2217.01|2215.51|0
1634016300000|2021-10-12 05:25:00|2218.52|2217.02|2218.54|2217.04|2219.01|2217.51|2217.96|2216.46|0
1634016600000|2021-10-12 05:30:00|2218.55|2217.05|2217.78|2216.28|2219.25|2217.75|2217.36|2215.86|0
1634016900000|2021-10-12 05:35:00|2217.77|2216.27|2218.33|2216.83|2218.46|2216.96|2217.32|2215.82|0
1634017200000|2021-10-12 05:40:00|2218.29|2216.79|2217.78|2216.28|2218.29|2216.79|2217.53|2216.03|0
1634017500000|2021-10-12 05:45:00|2217.76|2216.26|2218.06|2216.56|2218.74|2217.24|2217.65|2216.15|0
1634017800000|2021-10-12 05:50:00|2218.07|2216.57|2218.73|2217.23|2219.06|2217.56|2217.7|2216.2|0
1634018100000|2021-10-12 05:55:00|2218.64|2217.14|2217.6|2216.1|2218.84|2217.34|2217.02|2215.52|0
1634018400000|2021-10-12 06:00:00|2217.57|2216.07|2212.33|2210.83|2217.57|2216.07|2212.04|2210.54|0
1634018700000|2021-10-12 06:05:00|2212.3|2210.8|2213.72|2212.22|2213.83|2212.33|2211.34|2209.84|0
1634019000000|2021-10-12 06:10:00|2213.68|2212.18|2211.59|2210.09|2214|2212.5|2211.14|2209.64|0
1634019300000|2021-10-12 06:15:00|2211.46|2209.96|2210.77|2209.27|2211.46|2209.96|2210.26|2208.76|0
1634019600000|2021-10-12 06:20:00|2210.89|2209.39|2213.38|2211.88|2213.57|2212.07|2210.54|2209.04|0
1634019900000|2021-10-12 06:25:00|2213.39|2211.89|2214.58|2213.08|2214.58|2213.08|2213.13|2211.63|0
1634020200000|2021-10-12 06:30:00|2214.57|2213.07|2214.42|2213.02|2215.39|2213.89|2212.67|2211.27|52
1634020500000|2021-10-12 06:35:00|2214.54|2213.14|2213.42|2212.02|2214.54|2213.14|2213.42|2212.02|23
1634020800000|2021-10-12 06:40:00|2214.29|2212.89|2214.92|2213.52|2215.17|2213.77|2213.42|2212.02|18
1634021100000|2021-10-12 06:45:00|2214.79|2213.39|2213.67|2212.27|2215.04|2213.64|2213.67|2212.27|20
1634021400000|2021-10-12 06:50:00|2214.17|2212.77|2212.67|2211.27|2214.17|2212.77|2212.67|2211.27|17
1634021700000|2021-10-12 06:55:00|2212.24|2210.74|2214.08|2212.58|2214.74|2213.24|2210.41|2208.91|0
1634022000000|2021-10-12 07:00:00|2214.32|2212.82|2205.59|2205.09|2214.97|2213.47|2205.09|2204.59|5843
1634022300000|2021-10-12 07:05:00|2205.47|2204.97|2210.47|2209.97|2210.47|2209.97|2204.72|2204.22|3573
1634022600000|2021-10-12 07:10:00|2210.22|2209.72|2218.97|2218.47|2219.72|2219.22|2209.22|2208.72|4905
1634022900000|2021-10-12 07:15:00|2218.59|2218.09|2212.72|2212.22|2218.97|2218.47|2212.47|2211.97|4068
1634023200000|2021-10-12 07:20:00|2213.22|2212.72|2213.72|2213.22|2214.34|2213.84|2209.47|2208.97|7192
1634023500000|2021-10-12 07:25:00|2213.97|2213.47|2215.72|2215.22|2218.34|2217.84|2213.47|2212.97|3453
1634023800000|2021-10-12 07:30:00|2215.97|2215.47|2219.59|2219.09|2220.59|2220.09|2214.97|2214.47|5276
1634024100000|2021-10-12 07:35:00|2219.72|2219.22|2222.22|2221.72|2222.22|2221.72|2219.22|2218.72|2350
1634024400000|2021-10-12 07:40:00|2222.44|2221.94|2222.44|2221.94|2223.69|2223.19|2221.69|2221.19|7953
1634024700000|2021-10-12 07:45:00|2222.06|2221.56|2224.69|2224.19|2225.44|2224.94|2221.69|2221.19|1789
1634025000000|2021-10-12 07:50:00|2224.81|2224.31|2225.44|2224.94|2225.94|2225.44|2224.44|2223.94|4518
1634025300000|2021-10-12 07:55:00|2225.31|2224.81|2221.69|2221.19|2225.94|2225.44|2221.44|2220.94|13263
1634025600000|2021-10-12 08:00:00|2221.56|2221.06|2221.94|2221.44|2223.94|2223.44|2221.44|2220.94|10610
1634025900000|2021-10-12 08:05:00|2221.81|2221.31|2223.44|2222.94|2223.69|2223.19|2220.94|2220.44|6287
1634026200000|2021-10-12 08:10:00|2223.19|2222.69|2219.44|2218.94|2223.69|2223.19|2219.06|2218.56|21773
1634026500000|2021-10-12 08:15:00|2219.31|2218.81|2220.44|2219.94|2220.69|2220.19|2218.44|2217.94|1565
1634026800000|2021-10-12 08:20:00|2220.31|2219.81|2226.19|2225.69|2226.44|2225.94|2219.81|2219.31|4510
1634027100000|2021-10-12 08:25:00|2226.31|2225.81|2225.69|2225.19|2227.44|2226.94|2224.94|2224.44|1717
1634027400000|2021-10-12 08:30:00|2225.81|2225.31|2225.44|2224.94|2226.69|2226.19|2225.19|2224.69|1522
1634027700000|2021-10-12 08:35:00|2225.69|2225.19|2226.69|2226.19|2227.44|2226.94|2225.44|2224.94|4702
1634028000000|2021-10-12 08:40:00|2226.56|2226.06|2225.81|2225.31|2227.31|2226.81|2225.44|2224.94|718
1634028300000|2021-10-12 08:45:00|2225.69|2225.19|2229.69|2229.19|2230.44|2229.94|2225.69|2225.19|2533
1634028600000|2021-10-12 08:50:00|2229.56|2229.06|2231.44|2230.94|2232.44|2231.94|2229.44|2228.94|3249
1634028900000|2021-10-12 08:55:00|2231.56|2231.06|2231.69|2231.19|2232.44|2231.94|2230.94|2230.44|1593
1634029200000|2021-10-12 09:00:00|2231.94|2231.44|2230.94|2230.44|2233.19|2232.69|2229.69|2229.19|2093
1634029500000|2021-10-12 09:05:00|2230.81|2230.31|2231.69|2231.19|2232.94|2232.44|2230.81|2230.31|3801
1634029800000|2021-10-12 09:10:00|2231.56|2231.06|2233.19|2232.69|2233.44|2232.94|2231.44|2230.94|1464
1634030100000|2021-10-12 09:15:00|2233.31|2232.81|2235.44|2234.94|2236.69|2236.19|2233.31|2232.81|6306
1634030400000|2021-10-12 09:20:00|2235.69|2235.19|2235.44|2234.94|2236.94|2236.44|2235.44|2234.94|1417
1634030700000|2021-10-12 09:25:00|2235.19|2234.69|2235.94|2235.44|2236.94|2236.44|2235.19|2234.69|8383
1634031000000|2021-10-12 09:30:00|2235.81|2235.31|2235.44|2234.94|2236.56|2236.06|2235.19|2234.69|4311
1634031300000|2021-10-12 09:35:00|2235.69|2235.19|2234.69|2234.19|2236.19|2235.69|2233.94|2233.44|1619
1634031600000|2021-10-12 09:40:00|2234.81|2234.31|2236.69|2236.19|2236.69|2236.19|2234.44|2233.94|5660
1634031900000|2021-10-12 09:45:00|2236.56|2236.06|2234.06|2233.56|2236.69|2236.19|2233.19|2232.69|1590
1634032200000|2021-10-12 09:50:00|2234.19|2233.69|2235.69|2235.19|2237.19|2236.69|2234.06|2233.56|1223
1634032500000|2021-10-12 09:55:00|2235.81|2235.31|2236.44|2235.94|2236.56|2236.06|2235.19|2234.69|1281
1634032800000|2021-10-12 10:00:00|2236.19|2235.69|2235.56|2235.06|2236.19|2235.69|2234.94|2234.44|796
1634033100000|2021-10-12 10:05:00|2235.44|2234.94|2236.19|2235.69|2236.44|2235.94|2235.06|2234.56|1828
1634033400000|2021-10-12 10:10:00|2236.06|2235.56|2234.31|2233.81|2236.06|2235.56|2233.94|2233.44|601
1634033700000|2021-10-12 10:15:00|2234.44|2233.94|2236.44|2235.94|2236.44|2235.94|2234.19|2233.69|2768
1634034000000|2021-10-12 10:20:00|2236.31|2235.81|2237.44|2236.94|2237.94|2237.44|2236.19|2235.69|664
1634034300000|2021-10-12 10:25:00|2237.56|2237.06|2237.19|2236.69|2239.19|2238.69|2237.19|2236.69|1452
1634034600000|2021-10-12 10:30:00|2237.31|2236.81|2236.69|2236.19|2237.94|2237.44|2236.19|2235.69|822
1634034900000|2021-10-12 10:35:00|2236.56|2236.06|2238.44|2237.94|2238.94|2238.44|2236.44|2235.94|1582
1634035200000|2021-10-12 10:40:00|2238.56|2238.06|2239.31|2238.81|2239.44|2238.94|2238.44|2237.94|2341
1634035500000|2021-10-12 10:45:00|2239.19|2238.69|2239.81|2239.31|2240.44|2239.94|2238.94|2238.44|2173
1634035800000|2021-10-12 10:50:00|2239.69|2239.19|2240.69|2240.19|2241.19|2240.69|2239.69|2239.19|3471
1634036100000|2021-10-12 10:55:00|2240.56|2240.06|2240.69|2240.19|2241.44|2240.94|2240.19|2239.69|5947
1634036400000|2021-10-12 11:00:00|2240.56|2240.06|2239.94|2239.44|2241.19|2240.69|2239.69|2239.19|802
1634036700000|2021-10-12 11:05:00|2240.06|2239.56|2240.94|2240.44|2240.94|2240.44|2239.69|2239.19|627
1634037000000|2021-10-12 11:10:00|2241.06|2240.56|2240.44|2239.94|2241.19|2240.69|2239.69|2239.19|589
1634037300000|2021-10-12 11:15:00|2240.69|2240.19|2240.19|2239.69|2241.44|2240.94|2239.69|2239.19|1385
1634037600000|2021-10-12 11:20:00|2240.06|2239.56|2240.81|2240.31|2241.69|2241.19|2239.69|2239.19|469
1634037900000|2021-10-12 11:25:00|2240.69|2240.19|2239.69|2239.19|2240.69|2240.19|2239.19|2238.69|695
1634038200000|2021-10-12 11:30:00|2239.56|2239.06|2239.19|2238.69|2239.81|2239.31|2238.69|2238.19|943
1634038500000|2021-10-12 11:35:00|2239.31|2238.81|2240.19|2239.69|2240.44|2239.94|2239.19|2238.69|585
1634038800000|2021-10-12 11:40:00|2240|2239.5|2239.5|2239|2240|2239.5|2239|2238.5|597
1634039100000|2021-10-12 11:45:00|2239.75|2239.25|2240.87|2240.37|2241|2240.5|2239.25|2238.75|541
1634039400000|2021-10-12 11:50:00|2240.75|2240.25|2242|2241.5|2242.62|2242.12|2240.75|2240.25|683
1634039700000|2021-10-12 11:55:00|2241.87|2241.37|2240.87|2240.37|2241.87|2241.37|2240.12|2239.62|754
1634040000000|2021-10-12 12:00:00|2240.75|2240.25|2240.25|2239.75|2241|2240.5|2239.75|2239.25|717
1634040300000|2021-10-12 12:05:00|2240.37|2239.87|2241.25|2240.75|2241.5|2241|2240.37|2239.87|1034
1634040600000|2021-10-12 12:10:00|2241.5|2241|2243|2242.5|2243.25|2242.75|2241.5|2241|950
1634040900000|2021-10-12 12:15:00|2243.25|2242.75|2244.75|2244.25|2244.87|2244.37|2243|2242.5|783
1634041200000|2021-10-12 12:20:00|2244.62|2244.12|2246.75|2246.25|2246.75|2246.25|2244.62|2244.12|2680
1634041500000|2021-10-12 12:25:00|2246.62|2246.12|2247.75|2247.25|2247.87|2247.37|2246.25|2245.75|1509
1634041800000|2021-10-12 12:30:00|2247.62|2247.12|2246.75|2246.25|2248.25|2247.75|2246|2245.5|1547
1634042100000|2021-10-12 12:35:00|2246.62|2246.12|2244.5|2244|2246.75|2246.25|2244.5|2244|2067
1634042400000|2021-10-12 12:40:00|2244.62|2244.12|2242.75|2242.25|2244.75|2244.25|2242.37|2241.87|1452
1634042700000|2021-10-12 12:45:00|2242.5|2242|2241.25|2240.75|2242.75|2242.25|2241.25|2240.75|2917
1634043000000|2021-10-12 12:50:00|2241.37|2240.87|2243.75|2243.25|2243.75|2243.25|2241.12|2240.62|2820
1634043300000|2021-10-12 12:55:00|2243.62|2243.12|2244.37|2243.87|2244.37|2243.87|2243|2242.5|1809
1634043600000|2021-10-12 13:00:00|2244.25|2243.75|2245.75|2245.25|2246|2245.5|2243.87|2243.37|4199
1634043900000|2021-10-12 13:05:00|2245.62|2245.12|2245|2244.5|2246.5|2246|2245|2244.5|27503
1634044200000|2021-10-12 13:10:00|2245.12|2244.62|2245.5|2245|2245.5|2245|2244.25|2243.75|606
1634044500000|2021-10-12 13:15:00|2245.62|2245.12|2245.75|2245.25|2245.75|2245.25|2244.5|2244|9102
1634044800000|2021-10-12 13:20:00|2245.5|2245|2245.25|2244.75|2245.5|2245|2244.5|2244|3457
1634045100000|2021-10-12 13:25:00|2245.12|2244.62|2245.25|2244.75|2246.25|2245.75|2244.87|2244.37|5563
1634045400000|2021-10-12 13:30:00|2245|2244.5|2243.37|2242.87|2246|2245.5|2242.75|2242.25|5102
1634045700000|2021-10-12 13:35:00|2243.5|2243|2245.5|2245|2245.75|2245.25|2242.87|2242.37|972
1634046000000|2021-10-12 13:40:00|2245.62|2245.12|2241.5|2241|2246.5|2246|2241.5|2241|2941
1634046300000|2021-10-12 13:45:00|2241.62|2241.12|2240.87|2240.37|2241.75|2241.25|2239.5|2239|2411
1634046600000|2021-10-12 13:50:00|2241|2240.5|2243|2242.5|2244|2243.5|2240.75|2240.25|2168
1634046900000|2021-10-12 13:55:00|2242.87|2242.37|2242.5|2242|2244.5|2244|2242.5|2242|2270
1634047200000|2021-10-12 14:00:00|2242.62|2242.12|2243.25|2242.75|2244.25|2243.75|2241.75|2241.25|2991
1634047500000|2021-10-12 14:05:00|2243.37|2242.87|2242.25|2241.75|2244.5|2244|2241.75|2241.25|3150
1634047800000|2021-10-12 14:10:00|2242.27|2241.77|2245.52|2245.02|2245.89|2245.39|2242.02|2241.52|1882
1634048100000|2021-10-12 14:15:00|2245.39|2244.89|2243.39|2242.89|2247.89|2247.39|2242.02|2241.52|2330
1634048400000|2021-10-12 14:20:00|2243.27|2242.77|2242.77|2242.27|2243.89|2243.39|2242.52|2242.02|1845
1634048700000|2021-10-12 14:25:00|2242.52|2242.02|2245.02|2244.52|2245.52|2245.02|2241.52|2241.02|3126
1634049000000|2021-10-12 14:30:00|2245.27|2244.77|2244.77|2244.27|2246.52|2246.02|2244.52|2244.02|4103
1634049300000|2021-10-12 14:35:00|2245.02|2244.52|2244.77|2244.27|2245.52|2245.02|2244.02|2243.52|7832
1634049600000|2021-10-12 14:40:00|2244.89|2244.39|2245.27|2244.77|2246.02|2245.52|2244.77|2244.27|2640
1634049900000|2021-10-12 14:45:00|2245.14|2244.64|2246.02|2245.52|2246.27|2245.77|2244.64|2244.14|3735
1634050200000|2021-10-12 14:50:00|2246.14|2245.64|2244.27|2243.77|2247.02|2246.52|2243.77|2243.27|2977
1634050500000|2021-10-12 14:55:00|2244.52|2244.02|2243.77|2243.27|2245.27|2244.77|2243.27|2242.77|7362
1634050800000|2021-10-12 15:00:00|2244.02|2243.52|2246.52|2246.02|2247.02|2246.52|2244.02|2243.52|2332
1634051100000|2021-10-12 15:05:00|2246.39|2245.89|2247.52|2247.02|2248.14|2247.64|2245.89|2245.39|3370
1634051400000|2021-10-12 15:10:00|2247.64|2247.14|2248.89|2248.39|2249.14|2248.64|2246.77|2246.27|2000
1634051700000|2021-10-12 15:15:00|2249.02|2248.52|2247.52|2247.02|2249.27|2248.77|2247.27|2246.77|2064
1634052000000|2021-10-12 15:20:00|2247.39|2246.89|2252.57|2251.07|2253.27|2252.77|2247.27|2246.77|5814
1634052300000|2021-10-12 15:25:00|2252.53|2251.03|2250.84|2249.34|2252.58|2251.08|2250.17|2248.67|26984
1634052600000|2021-10-12 15:30:00|2250.66|2249.16|2251.59|2250.19|2252.47|2251.07|2249.97|2248.57|1307
1634052900000|2021-10-12 15:35:00|2251.47|2250.07|2252.97|2251.57|2253.47|2252.07|2251.47|2250.07|88
1634053200000|2021-10-12 15:40:00|2252.84|2251.44|2252.72|2251.32|2253.47|2252.07|2252.59|2251.19|1533
1634053500000|2021-10-12 15:45:00|2253.09|2251.69|2254.22|2252.82|2254.22|2252.82|2252.72|2251.32|33
1634053800000|2021-10-12 15:50:00|2253.72|2252.32|2254.72|2253.32|2254.72|2253.32|2253.72|2252.32|19
1634054100000|2021-10-12 15:55:00|2255.47|2254.07|2256.1|2254.6|2256.47|2255.07|2255.47|2254.07|43
1634054400000|2021-10-12 16:00:00|2256.14|2254.64|2259.01|2257.51|2259.05|2257.55|2255.86|2254.36|0
1634054700000|2021-10-12 16:05:00|2259.05|2257.55|2258.13|2256.63|2259.43|2257.93|2257.83|2256.33|0
1634055000000|2021-10-12 16:10:00|2258.17|2256.67|2257.51|2256.01|2259|2257.5|2257.51|2256.01|0
1634055300000|2021-10-12 16:15:00|2257.55|2256.05|2256.7|2255.2|2258.09|2256.59|2256.61|2255.11|0
1634055600000|2021-10-12 16:20:00|2256.74|2255.24|2257.11|2255.61|2257.11|2255.61|2256.32|2254.82|0
1634055900000|2021-10-12 16:25:00|2257.07|2255.57|2255.44|2253.94|2257.07|2255.57|2255.12|2253.62|0
1634056200000|2021-10-12 16:30:00|2255.4|2253.9|2252.86|2251.36|2255.5|2254|2252.78|2251.28|0
1634056500000|2021-10-12 16:35:00|2252.82|2251.32|2252.33|2250.83|2253.05|2251.55|2251.61|2250.11|0
1634056800000|2021-10-12 16:40:00|2252.37|2250.87|2252.71|2251.21|2253.12|2251.62|2252.22|2250.72|0
1634057100000|2021-10-12 16:45:00|2252.68|2251.18|2252.08|2250.58|2252.68|2251.18|2251.47|2249.97|0
1634057400000|2021-10-12 16:50:00|2252.04|2250.54|2251.57|2250.07|2252.68|2251.18|2251.43|2249.93|0
1634057700000|2021-10-12 16:55:00|2251.61|2250.11|2252.04|2250.54|2252.14|2250.64|2251.04|2249.54|0
1634058000000|2021-10-12 17:00:00|2252|2250.5|2251.74|2250.24|2252.08|2250.58|2251.07|2249.57|0
1634058300000|2021-10-12 17:05:00|2251.7|2250.2|2250.97|2249.47|2252.04|2250.54|2250.74|2249.24|0
1634058600000|2021-10-12 17:10:00|2251.01|2249.51|2252.74|2251.24|2253.01|2251.51|2250.97|2249.47|0
1634058900000|2021-10-12 17:15:00|2252.7|2251.2|2253.21|2251.71|2253.25|2251.75|2252.1|2250.6|0
1634059200000|2021-10-12 17:20:00|2253.19|2251.69|2251.25|2249.75|2253.52|2252.02|2251.21|2249.71|0
1634059500000|2021-10-12 17:25:00|2251.21|2249.71|2253.7|2252.2|2254.34|2252.84|2251.21|2249.71|0
1634059800000|2021-10-12 17:30:00|2253.66|2252.16|2254.69|2253.19|2254.88|2253.38|2253.05|2251.55|0
1634060100000|2021-10-12 17:35:00|2254.61|2253.11|2254.69|2253.19|2254.77|2253.27|2254.05|2252.55|0
1634060400000|2021-10-12 17:40:00|2254.71|2253.21|2255.64|2254.14|2255.94|2254.44|2254.69|2253.19|0
1634060700000|2021-10-12 17:45:00|2255.67|2254.17|2255.48|2253.98|2255.98|2254.48|2254.88|2253.38|0
1634061000000|2021-10-12 17:50:00|2255.5|2254|2253.51|2252.01|2255.9|2254.4|2253.51|2252.01|0
1634061300000|2021-10-12 17:55:00|2253.55|2252.05|2254|2252.5|2254.46|2252.96|2253.33|2251.83|0
1634061600000|2021-10-12 18:00:00|2253.92|2252.42|2255.15|2253.65|2255.47|2253.97|2253.47|2251.97|0
1634061900000|2021-10-12 18:05:00|2255.11|2253.61|2255|2253.5|2255.57|2254.07|2254.47|2252.97|0
1634062200000|2021-10-12 18:10:00|2255.19|2253.69|2256.37|2254.87|2256.63|2255.13|2254.7|2253.2|0
1634062500000|2021-10-12 18:15:00|2256.33|2254.83|2257.41|2255.91|2258.61|2257.11|2256.29|2254.79|0
1634062800000|2021-10-12 18:20:00|2257.45|2255.95|2256.54|2255.04|2257.75|2256.25|2256.54|2255.04|0
1634063100000|2021-10-12 18:25:00|2256.58|2255.08|2256.32|2254.82|2256.92|2255.42|2256.01|2254.51|0
1634063400000|2021-10-12 18:30:00|2256.35|2254.85|2256.01|2254.51|2256.73|2255.23|2255.67|2254.17|0
1634063700000|2021-10-12 18:35:00|2256.05|2254.55|2254.94|2253.44|2256.28|2254.78|2254.73|2253.23|0
1634064000000|2021-10-12 18:40:00|2254.9|2253.4|2255.23|2253.73|2255.5|2254|2254.56|2253.06|0
1634064300000|2021-10-12 18:45:00|2255.19|2253.69|2254.93|2253.43|2255.46|2253.96|2254.59|2253.09|0
1634064600000|2021-10-12 18:50:00|2255.12|2253.62|2255.54|2254.04|2255.73|2254.23|2254.81|2253.31|0
1634064900000|2021-10-12 18:55:00|2255.58|2254.08|2253.54|2252.04|2255.81|2254.31|2253.46|2251.96|0
1634065200000|2021-10-12 19:00:00|2253.63|2252.13|2252.89|2251.39|2254.04|2252.54|2252.17|2250.67|0
1634065500000|2021-10-12 19:05:00|2252.81|2251.31|2252.59|2251.09|2253.27|2251.77|2251.95|2250.45|0
1634065800000|2021-10-12 19:10:00|2252.63|2251.13|2253.27|2251.77|2253.84|2252.34|2252.59|2251.09|0
1634066100000|2021-10-12 19:15:00|2253.23|2251.73|2252.69|2251.19|2253.27|2251.77|2251.39|2249.89|0
1634066400000|2021-10-12 19:20:00|2252.65|2251.15|2253.44|2251.94|2253.86|2252.36|2251.81|2250.31|0
1634066700000|2021-10-12 19:25:00|2253.48|2251.98|2253.53|2252.03|2254.04|2252.54|2252.68|2251.18|0
1634067000000|2021-10-12 19:30:00|2253.49|2251.99|2253.8|2252.3|2254.04|2252.54|2252.45|2250.95|0
1634067300000|2021-10-12 19:35:00|2253.7|2252.2|2252.72|2251.22|2254.08|2252.58|2252.55|2251.05|0
1634067600000|2021-10-12 19:40:00|2252.68|2251.18|2249.59|2248.09|2252.76|2251.26|2249.38|2247.88|0
1634067900000|2021-10-12 19:45:00|2249.55|2248.05|2249.6|2248.1|2250.36|2248.86|2248.95|2247.45|0
1634068200000|2021-10-12 19:50:00|2249.85|2248.35|2250.21|2248.71|2250.25|2248.75|2248.96|2247.46|0
1634068500000|2021-10-12 19:55:00|2250.17|2248.67|2251.66|2250.16|2252.56|2251.06|2249.98|2248.48|0
1634068800000|2021-10-12 20:00:00|2251.55|2250.05|2247.86|2246.36|2251.66|2250.16|2246.42|2244.92|0
1634069100000|2021-10-12 20:05:00|2247.81|2246.31|2247.89|2246.39|2249.47|2247.97|2247.39|2245.89|0
1634069400000|2021-10-12 20:10:00|2247.91|2246.41|2248.31|2246.81|2248.54|2247.04|2247.48|2245.98|0
1634069700000|2021-10-12 20:15:00|2248.33|2246.83|2246.82|2245.32|2248.4|2246.9|2246.59|2245.09|0
1634070000000|2021-10-12 20:20:00|2246.83|2245.33|2246.27|2244.77|2247|2245.5|2246.17|2244.67|0
1634070300000|2021-10-12 20:25:00|2246.29|2244.79|2245.86|2244.36|2246.49|2244.99|2245.31|2243.81|0
1634070600000|2021-10-12 20:30:00|2245.84|2244.34|2245.96|2244.46|2246.37|2244.87|2245.32|2243.82|0
1634070900000|2021-10-12 20:35:00|2245.98|2244.48|2246.28|2244.78|2246.56|2245.06|2245.74|2244.24|0
1634071200000|2021-10-12 20:40:00|2246.3|2244.8|2246.72|2245.22|2247.04|2245.54|2246.15|2244.65|0
1634071500000|2021-10-12 20:45:00|2246.66|2245.16|2246.82|2245.32|2246.96|2245.46|2246.4|2244.9|0
1634071800000|2021-10-12 20:50:00|2246.8|2245.3|2246.31|2244.81|2246.82|2245.32|2246.18|2244.68|0
1634072100000|2021-10-12 20:55:00|2246.35|2244.85|2246.48|2244.98|2246.96|2245.46|2246.35|2244.85|0
1634072400000|2021-10-12 21:00:00|2246.56|2245.06|2246.6|2245.1|2246.6|2245.1|2246.41|2244.91|0
1634072700000|2021-10-12 21:05:00|2246.52|2245.02|2246.52|2245.02|2246.52|2245.02|2246.48|2244.98|0
1634073000000|2021-10-12 21:10:00|2246.48|2244.98|2246.86|2245.36|2246.86|2245.36|2246.22|2244.72|0
1634073300000|2021-10-12 21:15:00|2246.82|2245.32|2246.8|2245.3|2246.82|2245.32|2246.73|2245.23|0
1634073600000|2021-10-12 21:20:00|2246.84|2245.34|2246.84|2245.34|2246.84|2245.34|2246.76|2245.26|0
1634073900000|2021-10-12 21:25:00|2246.88|2245.38|2246.84|2245.34|2246.88|2245.38|2246.8|2245.3|0
1634074200000|2021-10-12 21:30:00|2247.21|2245.71|2247.06|2245.56|2247.25|2245.75|2247.06|2245.56|0
1634074500000|2021-10-12 21:35:00|2246.99|2245.49|2246.43|2244.93|2246.99|2245.49|2246.2|2244.7|0
1634074800000|2021-10-12 21:40:00|2246.46|2244.96|2246.72|2245.22|2246.76|2245.26|2246.39|2244.89|0
1634075100000|2021-10-12 21:45:00|2246.76|2245.26|2246.72|2245.22|2246.83|2245.33|2246.68|2245.18|0
1634075400000|2021-10-12 21:50:00|2246.76|2245.26|2246.76|2245.26|2246.8|2245.3|2246.72|2245.22|0
1634075700000|2021-10-12 21:55:00|2246.8|2245.3|2246.8|2245.3|2247.02|2245.52|2246.8|2245.3|0
1634076000000|2021-10-12 22:00:00|2246.7|2245.2|2248.36|2246.86|2248.59|2247.09|2246.7|2245.2|0
1634076300000|2021-10-12 22:05:00|2248.34|2246.84|2248.59|2247.09|2248.59|2247.09|2247.95|2246.45|0
1634076600000|2021-10-12 22:10:00|2248.55|2247.05|2248.14|2246.64|2248.55|2247.05|2247.72|2246.22|0
1634076900000|2021-10-12 22:15:00|2248.16|2246.66|2248.37|2246.87|2248.6|2247.1|2248.16|2246.66|0
1634077200000|2021-10-12 22:20:00|2248.38|2246.88|2248.97|2247.47|2249.3|2247.8|2248.15|2246.65|0
1634077500000|2021-10-12 22:25:00|2248.99|2247.49|2248.65|2247.15|2249.16|2247.66|2248.43|2246.93|0
1634077800000|2021-10-12 22:30:00|2248.67|2247.17|2248.65|2247.15|2248.97|2247.47|2248.52|2247.02|0
1634078100000|2021-10-12 22:35:00|2248.67|2247.17|2248.99|2247.49|2249.18|2247.68|2248.67|2247.17|0
1634078400000|2021-10-12 22:40:00|2249|2247.5|2248.99|2247.49|2249.18|2247.68|2248.86|2247.36|0
1634078700000|2021-10-12 22:45:00|2248.98|2247.48|2247.58|2246.08|2248.99|2247.49|2247.58|2246.08|0
1634079000000|2021-10-12 22:50:00|2247.59|2246.09|2248.35|2246.85|2248.45|2246.95|2247.58|2246.08|0
1634079300000|2021-10-12 22:55:00|2248.34|2246.84|2248.77|2247.27|2248.77|2247.27|2248.17|2246.67|0
1634079600000|2021-10-12 23:00:00|2248.78|2247.28|2249.67|2248.17|2249.76|2248.26|2248.64|2247.14|0
1634079900000|2021-10-12 23:05:00|2249.69|2248.19|2249.44|2247.94|2249.76|2248.26|2249.35|2247.85|0
1634080200000|2021-10-12 23:10:00|2249.42|2247.92|2249.11|2247.61|2249.44|2247.94|2248.92|2247.42|0
1634080500000|2021-10-12 23:15:00|2249.12|2247.62|2248.7|2247.2|2249.2|2247.7|2248.33|2246.83|0
1634080800000|2021-10-12 23:20:00|2248.68|2247.18|2248.79|2247.29|2248.92|2247.42|2248.38|2246.88|0
1634081100000|2021-10-12 23:25:00|2248.81|2247.31|2249.35|2247.85|2249.67|2248.17|2248.6|2247.1|0
1634081400000|2021-10-12 23:30:00|2249.33|2247.83|2249.35|2247.85|2249.44|2247.94|2249.03|2247.53|0
1634081700000|2021-10-12 23:35:00|2249.37|2247.87|2248.61|2247.11|2249.44|2247.94|2248.48|2246.98|0
1634082000000|2021-10-12 23:40:00|2248.6|2247.1|2248.71|2247.21|2249.03|2247.53|2248.48|2246.98|0
1634082300000|2021-10-12 23:45:00|2248.73|2247.23|2248.61|2247.11|2249.12|2247.62|2248.29|2246.79|0
1634082600000|2021-10-12 23:50:00|2248.63|2247.13|2248.39|2246.89|2248.98|2247.48|2248.16|2246.66|0
1634082900000|2021-10-12 23:55:00|2248.4|2246.9|2248.07|2246.57|2248.48|2246.98|2247.65|2246.15|0
1634083200000|2021-10-13 00:00:00|2248.06|2246.56|2248.88|2247.38|2249.58|2248.08|2247.97|2246.47|0
1634083500000|2021-10-13 00:05:00|2248.89|2247.39|2249.3|2247.8|2249.39|2247.89|2248.33|2246.83|0
1634083800000|2021-10-13 00:10:00|2249.31|2247.81|2250.35|2248.85|2250.48|2248.98|2249.2|2247.7|0
1634084100000|2021-10-13 00:15:00|2250.37|2248.87|2250.94|2249.44|2251.42|2249.92|2249.4|2247.9|0
1634084400000|2021-10-13 00:20:00|2250.95|2249.45|2251.57|2250.07|2252.04|2250.54|2250.89|2249.39|0
1634084700000|2021-10-13 00:25:00|2251.56|2250.06|2251.01|2249.51|2252.46|2250.96|2251.01|2249.51|0
1634085000000|2021-10-13 00:30:00|2250.99|2249.49|2251.97|2250.47|2251.98|2250.48|2249.73|2248.23|0
1634085300000|2021-10-13 00:35:00|2251.93|2250.43|2251.36|2249.86|2251.97|2250.47|2251.01|2249.51|0
1634085600000|2021-10-13 00:40:00|2251.4|2249.9|2253.42|2251.92|2253.66|2252.16|2251.13|2249.63|0
1634085900000|2021-10-13 00:45:00|2253.44|2251.94|2252.85|2251.35|2254.22|2252.72|2252.54|2251.04|0
1634086200000|2021-10-13 00:50:00|2252.87|2251.37|2254.1|2252.6|2254.53|2253.03|2252.87|2251.37|0
1634086500000|2021-10-13 00:55:00|2254.08|2252.58|2253.43|2251.93|2254.08|2252.58|2253|2251.5|0
1634086800000|2021-10-13 01:00:00|2253.45|2251.95|2252.14|2250.64|2253.69|2252.19|2251.81|2250.31|0
1634087100000|2021-10-13 01:05:00|2252.18|2250.68|2250.87|2249.37|2252.28|2250.78|2250.87|2249.37|0
1634087400000|2021-10-13 01:10:00|2250.88|2249.38|2250.42|2248.92|2251.33|2249.83|2250.42|2248.92|0
1634087700000|2021-10-13 01:15:00|2250.44|2248.94|2249.36|2247.86|2250.75|2249.25|2249.25|2247.75|0
1634088000000|2021-10-13 01:20:00|2249.32|2247.82|2249.22|2247.72|2249.36|2247.86|2247.85|2246.35|0
1634088300000|2021-10-13 01:25:00|2249.23|2247.73|2249.21|2247.71|2249.45|2247.95|2248.25|2246.75|0
1634088600000|2021-10-13 01:30:00|2249.17|2247.67|2249.84|2248.34|2251.01|2249.51|2249.08|2247.58|0
1634088900000|2021-10-13 01:35:00|2249.85|2248.35|2251.23|2249.73|2251.25|2249.75|2249.59|2248.09|0
1634089200000|2021-10-13 01:40:00|2251.25|2249.75|2251.2|2249.7|2252.09|2250.59|2250.77|2249.27|0
1634089500000|2021-10-13 01:45:00|2251.22|2249.72|2251.7|2250.2|2251.91|2250.41|2250.84|2249.34|0
1634089800000|2021-10-13 01:50:00|2251.68|2250.18|2251.23|2249.73|2251.68|2250.18|2250.77|2249.27|0
1634090100000|2021-10-13 01:55:00|2251.25|2249.75|2250.08|2248.58|2251.5|2250|2250.08|2248.58|0
1634090400000|2021-10-13 02:00:00|2250.09|2248.59|2250.98|2249.48|2251.22|2249.72|2249.93|2248.43|0
1634090700000|2021-10-13 02:05:00|2250.99|2249.49|2250.93|2249.43|2251.08|2249.58|2250.5|2249|0
1634091000000|2021-10-13 02:10:00|2250.95|2249.45|2249.8|2248.3|2251.18|2249.68|2249.8|2248.3|0
1634091300000|2021-10-13 02:15:00|2249.81|2248.31|2250.07|2248.57|2250.29|2248.79|2249.32|2247.82|0
1634091600000|2021-10-13 02:20:00|2250.05|2248.55|2249.83|2248.33|2250.1|2248.6|2249.61|2248.11|0
1634091900000|2021-10-13 02:25:00|2249.84|2248.34|2248.93|2247.43|2250.08|2248.58|2248.66|2247.16|0
1634092200000|2021-10-13 02:30:00|2249.02|2247.52|2250.07|2248.57|2250.07|2248.57|2249.02|2247.52|0
1634092500000|2021-10-13 02:35:00|2250.08|2248.58|2249.02|2247.52|2250.17|2248.67|2248.9|2247.4|0
1634092800000|2021-10-13 02:40:00|2249.01|2247.51|2249.14|2247.64|2249.37|2247.87|2248.54|2247.04|0
1634093100000|2021-10-13 02:45:00|2249.16|2247.66|2249.34|2247.84|2249.82|2248.32|2248.86|2247.36|0
1634093400000|2021-10-13 02:50:00|2249.32|2247.82|2249.59|2248.09|2249.82|2248.32|2249.19|2247.69|0
1634093700000|2021-10-13 02:55:00|2249.58|2248.08|2250.3|2248.8|2250.42|2248.92|2249.58|2248.08|0
1634094000000|2021-10-13 03:00:00|2250.31|2248.81|2251.24|2249.74|2251.54|2250.04|2250.31|2248.81|0
1634094300000|2021-10-13 03:05:00|2251.21|2249.71|2250.79|2249.29|2251.47|2249.97|2250.79|2249.29|0
1634094600000|2021-10-13 03:10:00|2250.8|2249.3|2250.66|2249.16|2251.11|2249.61|2250.57|2249.07|0
1634094900000|2021-10-13 03:15:00|2250.64|2249.14|2252.05|2250.55|2252.65|2251.15|2250.55|2249.05|0
1634095200000|2021-10-13 03:20:00|2252.09|2250.59|2252.84|2251.34|2253.11|2251.61|2252.09|2250.59|0
1634095500000|2021-10-13 03:25:00|2252.83|2251.33|2252.87|2251.37|2253.1|2251.6|2252.59|2251.09|0
1634095800000|2021-10-13 03:30:00|2252.86|2251.36|2252.13|2250.63|2252.86|2251.36|2252.04|2250.54|0
1634096100000|2021-10-13 03:35:00|2252.04|2250.54|2252.04|2250.54|2252.69|2251.19|2252.02|2250.52|0
1634096400000|2021-10-13 03:40:00|2252.05|2250.55|2252.14|2250.64|2252.5|2251|2251.92|2250.42|0
1634096700000|2021-10-13 03:45:00|2252.18|2250.68|2252.47|2250.97|2252.5|2251|2252.02|2250.52|0
1634097000000|2021-10-13 03:50:00|2252.48|2250.98|2252.23|2250.73|2252.48|2250.98|2252.02|2250.52|0
1634097300000|2021-10-13 03:55:00|2252.2|2250.7|2252.46|2250.96|2252.68|2251.18|2252.01|2250.51|0
1634097600000|2021-10-13 04:00:00|2252.55|2251.05|2253.6|2252.1|2253.6|2252.1|2252.55|2251.05|0
1634097900000|2021-10-13 04:05:00|2253.56|2252.06|2254.51|2253.01|2254.74|2253.24|2253.37|2251.87|0
1634098200000|2021-10-13 04:10:00|2254.48|2252.98|2253.82|2252.32|2254.62|2253.12|2253.82|2252.32|0
1634098500000|2021-10-13 04:15:00|2253.81|2252.31|2253.12|2251.62|2253.82|2252.32|2252.9|2251.4|0
1634098800000|2021-10-13 04:20:00|2253.13|2251.63|2253.61|2252.11|2253.61|2252.11|2253.12|2251.62|0
1634099100000|2021-10-13 04:25:00|2253.63|2252.13|2253.61|2252.11|2253.84|2252.34|2253.47|2251.97|0
1634099400000|2021-10-13 04:30:00|2253.6|2252.1|2253.94|2252.44|2254.06|2252.56|2253.33|2251.83|0
1634099700000|2021-10-13 04:35:00|2253.93|2252.43|2253.68|2252.18|2253.94|2252.44|2253.63|2252.13|0
1634100000000|2021-10-13 04:40:00|2253.63|2252.13|2253.88|2252.38|2253.88|2252.38|2253.61|2252.11|0
1634100300000|2021-10-13 04:45:00|2253.87|2252.37|2253.54|2252.04|2253.91|2252.41|2253.54|2252.04|0
1634100600000|2021-10-13 04:50:00|2253.53|2252.03|2253.42|2251.92|2253.75|2252.25|2253.4|2251.9|0
1634100900000|2021-10-13 04:55:00|2253.43|2251.93|2254.48|2252.98|2254.61|2253.11|2253.42|2251.92|0
1634101200000|2021-10-13 05:00:00|2254.5|2253|2254.76|2253.26|2255.06|2253.56|2254.5|2253|0
1634101500000|2021-10-13 05:05:00|2254.77|2253.27|2254.96|2253.46|2255.01|2253.51|2254.61|2253.11|0
1634101800000|2021-10-13 05:10:00|2254.92|2253.42|2254.98|2253.48|2254.98|2253.48|2254.24|2252.74|0
1634102100000|2021-10-13 05:15:00|2255|2253.5|2254.6|2253.1|2255.21|2253.71|2254.6|2253.1|0
1634102400000|2021-10-13 05:20:00|2254.61|2253.11|2254.17|2252.67|2254.73|2253.23|2254.07|2252.57|0
1634102700000|2021-10-13 05:25:00|2254.18|2252.68|2253.94|2252.44|2254.2|2252.7|2253.23|2251.73|0
1634103000000|2021-10-13 05:30:00|2253.9|2252.4|2253.76|2252.26|2253.94|2252.44|2253.27|2251.77|0
1634103300000|2021-10-13 05:35:00|2253.77|2252.27|2253.22|2251.72|2253.79|2252.29|2253.02|2251.52|0
1634103600000|2021-10-13 05:40:00|2253.24|2251.74|2252.09|2250.59|2253.24|2251.74|2251.87|2250.37|0
1634103900000|2021-10-13 05:45:00|2252.1|2250.6|2251.85|2250.35|2252.33|2250.83|2251.73|2250.23|0
1634104200000|2021-10-13 05:50:00|2251.82|2250.32|2251.88|2250.38|2251.96|2250.46|2251.11|2249.61|0
1634104500000|2021-10-13 05:55:00|2251.86|2250.36|2252.27|2250.77|2252.31|2250.81|2251.64|2250.14|0
1634104800000|2021-10-13 06:00:00|2252.23|2250.73|2253.35|2251.85|2253.56|2252.06|2250.26|2248.76|0
1634105100000|2021-10-13 06:05:00|2253.33|2251.83|2252.15|2250.65|2253.39|2251.89|2251.03|2249.53|0
1634105400000|2021-10-13 06:10:00|2252.08|2250.58|2251.09|2249.59|2252.42|2250.92|2250.98|2249.48|0
1634105700000|2021-10-13 06:15:00|2251.12|2249.62|2250.08|2248.58|2251.22|2249.72|2249.37|2247.87|0
1634106000000|2021-10-13 06:20:00|2250.09|2248.59|2249.43|2247.93|2250.12|2248.62|2249.42|2247.92|0
1634106300000|2021-10-13 06:25:00|2249.42|2247.92|2252.23|2250.73|2252.33|2250.83|2249.39|2247.89|0
1634106600000|2021-10-13 06:30:00|2252.2|2250.7|2252.47|2251.07|2252.59|2251.19|2251.11|2249.61|24
1634106900000|2021-10-13 06:35:00|2252.84|2251.44|2252.09|2250.69|2252.97|2251.57|2252.09|2250.69|12
1634107200000|2021-10-13 06:40:00|2251.97|2250.57|2249.47|2248.07|2251.97|2250.57|2249.47|2248.07|50
1634107500000|2021-10-13 06:45:00|2249.22|2247.82|2250.22|2248.82|2250.22|2248.82|2247.59|2246.19|33
1634107800000|2021-10-13 06:50:00|2250.09|2248.69|2250.84|2249.44|2250.84|2249.44|2250.09|2248.69|19
1634108100000|2021-10-13 06:55:00|2250.89|2249.39|2251.22|2249.72|2251.91|2250.41|2250.08|2248.58|0
1634108400000|2021-10-13 07:00:00|2251.33|2249.83|2239.52|2239.02|2251.54|2250.04|2239.02|2238.52|6123
1634108700000|2021-10-13 07:05:00|2239.64|2239.14|2237.27|2236.77|2239.64|2239.14|2236.02|2235.52|5357
1634109000000|2021-10-13 07:10:00|2237.39|2236.89|2242.27|2241.77|2242.27|2241.77|2237.27|2236.77|2971
1634109300000|2021-10-13 07:15:00|2242.52|2242.02|2244.02|2243.52|2244.52|2244.02|2241.02|2240.52|7965
1634109600000|2021-10-13 07:20:00|2243.77|2243.27|2244.02|2243.52|2244.52|2244.02|2241.89|2241.39|3375
1634109900000|2021-10-13 07:25:00|2243.77|2243.27|2245.27|2244.77|2246.02|2245.52|2243.52|2243.02|2880
1634110200000|2021-10-13 07:30:00|2245.52|2245.02|2249.77|2249.27|2250.02|2249.52|2244.64|2244.14|1743
1634110500000|2021-10-13 07:35:00|2249.89|2249.39|2248.52|2248.02|2251.52|2251.02|2248.02|2247.52|2344
1634110800000|2021-10-13 07:40:00|2248.86|2248.36|2248.61|2248.11|2249.86|2249.36|2248.23|2247.73|1956
1634111100000|2021-10-13 07:45:00|2248.36|2247.86|2248.86|2248.36|2249.36|2248.86|2247.11|2246.61|1299
1634111400000|2021-10-13 07:50:00|2249.23|2248.73|2250.73|2250.23|2251.11|2250.61|2248.86|2248.36|1167
1634111700000|2021-10-13 07:55:00|2250.61|2250.11|2250.11|2249.61|2250.98|2250.48|2248.48|2247.98|701
1634112000000|2021-10-13 08:00:00|2249.98|2249.48|2251.11|2250.61|2252.11|2251.61|2249.61|2249.11|1919
1634112300000|2021-10-13 08:05:00|2250.86|2250.36|2250.86|2250.36|2251.36|2250.86|2249.11|2248.61|1140
1634112600000|2021-10-13 08:10:00|2250.98|2250.48|2252.36|2251.86|2252.61|2252.11|2250.61|2250.11|4905
1634112900000|2021-10-13 08:15:00|2252.23|2251.73|2256.36|2255.86|2256.36|2255.86|2251.86|2251.36|4901
1634113200000|2021-10-13 08:20:00|2256.23|2255.73|2257.86|2257.36|2258.86|2258.36|2256.11|2255.61|1348
1634113500000|2021-10-13 08:25:00|2257.61|2257.11|2258.11|2257.61|2258.48|2257.98|2256.86|2256.36|7709
1634113800000|2021-10-13 08:30:00|2258.36|2257.86|2260.11|2259.61|2260.23|2259.73|2257.61|2257.11|1531
1634114100000|2021-10-13 08:35:00|2259.98|2259.48|2260.11|2259.61|2261.61|2261.11|2259.36|2258.86|2496
1634114400000|2021-10-13 08:40:00|2260.23|2259.73|2264.36|2263.86|2264.61|2264.11|2259.86|2259.36|2066
1634114700000|2021-10-13 08:45:00|2264.61|2264.11|2266.86|2266.36|2266.86|2266.36|2264.36|2263.86|3290
1634115000000|2021-10-13 08:50:00|2266.73|2266.23|2266.36|2265.86|2267.98|2267.48|2265.86|2265.36|2426
1634115300000|2021-10-13 08:55:00|2266.61|2266.11|2266.61|2266.11|2267.48|2266.98|2265.36|2264.86|2447
1634115600000|2021-10-13 09:00:00|2266.86|2266.36|2263.86|2263.36|2267.61|2267.11|2263.86|2263.36|1433
1634115900000|2021-10-13 09:05:00|2263.98|2263.48|2264.48|2263.98|2265.61|2265.11|2262.86|2262.36|2291
1634116200000|2021-10-13 09:10:00|2264.36|2263.86|2267.61|2267.11|2267.86|2267.36|2264.36|2263.86|1505
1634116500000|2021-10-13 09:15:00|2268.11|2267.61|2269.61|2269.11|2270.61|2270.11|2267.86|2267.36|2104
1634116800000|2021-10-13 09:20:00|2269.48|2268.98|2270.11|2269.61|2271.11|2270.61|2269.11|2268.61|1073
1634117100000|2021-10-13 09:25:00|2269.98|2269.48|2267.36|2266.86|2270.36|2269.86|2266.86|2266.36|881
1634117400000|2021-10-13 09:30:00|2267.23|2266.73|2265.61|2265.11|2267.86|2267.36|2265.61|2265.11|3239
1634117700000|2021-10-13 09:35:00|2265.48|2264.98|2268.48|2267.98|2268.73|2268.23|2264.86|2264.36|2234
1634118000000|2021-10-13 09:40:00|2268.36|2267.86|2266.61|2266.11|2268.61|2268.11|2266.11|2265.61|2464
1634118300000|2021-10-13 09:45:00|2266.48|2265.98|2266.11|2265.61|2267.48|2266.98|2265.48|2264.98|963
1634118600000|2021-10-13 09:50:00|2266.23|2265.73|2265.86|2265.36|2266.23|2265.73|2264.86|2264.36|1606
1634118900000|2021-10-13 09:55:00|2265.98|2265.48|2265.36|2264.86|2266.36|2265.86|2264.61|2264.11|693
1634119200000|2021-10-13 10:00:00|2265.61|2265.11|2263.11|2262.61|2265.98|2265.48|2262.86|2262.36|1927
1634119500000|2021-10-13 10:05:00|2263.36|2262.86|2263.11|2262.61|2263.36|2262.86|2261.86|2261.36|1322
1634119800000|2021-10-13 10:10:00|2262.98|2262.48|2263.86|2263.36|2264.36|2263.86|2262.23|2261.73|680
1634120100000|2021-10-13 10:15:00|2263.98|2263.48|2266.36|2265.86|2266.86|2266.36|2263.86|2263.36|1422
1634120400000|2021-10-13 10:20:00|2266.23|2265.73|2263.61|2263.11|2266.23|2265.73|2262.73|2262.23|583
1634120700000|2021-10-13 10:25:00|2263.48|2262.98|2261.36|2260.86|2263.48|2262.98|2261.36|2260.86|790
1634121000000|2021-10-13 10:30:00|2261.23|2260.73|2260.11|2259.61|2261.86|2261.36|2259.48|2258.98|1825
1634121300000|2021-10-13 10:35:00|2259.98|2259.48|2260.98|2260.48|2261.11|2260.61|2259.36|2258.86|1189
1634121600000|2021-10-13 10:40:00|2261.11|2260.61|2260.61|2260.11|2261.11|2260.61|2259.61|2259.11|555
1634121900000|2021-10-13 10:45:00|2260.73|2260.23|2263.48|2262.98|2263.86|2263.36|2260.61|2260.11|1896
1634122200000|2021-10-13 10:50:00|2263.36|2262.86|2265.61|2265.11|2265.86|2265.36|2263.36|2262.86|904
1634122500000|2021-10-13 10:55:00|2265.36|2264.86|2263.98|2263.48|2265.86|2265.36|2263.73|2263.23|516
1634122800000|2021-10-13 11:00:00|2264.11|2263.61|2266.11|2265.61|2266.11|2265.61|2263.86|2263.36|658
1634123100000|2021-10-13 11:05:00|2265.86|2265.36|2263.36|2262.86|2266.11|2265.61|2263.36|2262.86|1582
1634123400000|2021-10-13 11:10:00|2263.23|2262.73|2265.36|2264.86|2265.36|2264.86|2262.86|2262.36|1046
1634123700000|2021-10-13 11:15:00|2265.48|2264.98|2267.61|2267.11|2267.61|2267.11|2265.23|2264.73|512
1634124000000|2021-10-13 11:20:00|2267.48|2266.98|2266.86|2266.36|2267.61|2267.11|2266.36|2265.86|662
1634124300000|2021-10-13 11:25:00|2266.73|2266.23|2268.61|2268.11|2268.86|2268.36|2266.48|2265.98|638
1634124600000|2021-10-13 11:30:00|2268.86|2268.36|2268.86|2268.36|2269.36|2268.86|2268.36|2267.86|543
1634124900000|2021-10-13 11:35:00|2268.98|2268.48|2268.61|2268.11|2269.11|2268.61|2267.36|2266.86|840
1634125200000|2021-10-13 11:40:00|2268.73|2268.23|2268.11|2267.61|2268.98|2268.48|2268.11|2267.61|690
1634125500000|2021-10-13 11:45:00|2268.23|2267.73|2267.61|2267.11|2268.36|2267.86|2266.86|2266.36|911
1634125800000|2021-10-13 11:50:00|2267.36|2266.86|2270.11|2269.61|2270.11|2269.61|2267.36|2266.86|711
1634126100000|2021-10-13 11:55:00|2269.98|2269.48|2269.36|2268.86|2270.11|2269.61|2269.11|2268.61|511
1634126400000|2021-10-13 12:00:00|2269.23|2268.73|2269.36|2268.86|2270.48|2269.98|2269.11|2268.61|499
1634126700000|2021-10-13 12:05:00|2269.23|2268.73|2268.36|2267.86|2269.36|2268.86|2267.61|2267.11|4102
1634127000000|2021-10-13 12:10:00|2268.23|2267.73|2269.11|2268.61|2269.11|2268.61|2267.48|2266.98|4503
1634127300000|2021-10-13 12:15:00|2269.23|2268.73|2268.48|2267.98|2269.86|2269.36|2267.86|2267.36|1033
1634127600000|2021-10-13 12:20:00|2268.36|2267.86|2269.11|2268.61|2269.11|2268.61|2267.61|2267.11|749
1634127900000|2021-10-13 12:25:00|2268.86|2268.36|2269.23|2268.73|2269.61|2269.11|2268.61|2268.11|549
1634128200000|2021-10-13 12:30:00|2268.23|2267.73|2268.48|2267.98|2270.36|2269.86|2266.61|2266.11|1219
1634128500000|2021-10-13 12:35:00|2268.36|2267.86|2267.61|2267.11|2269.73|2269.23|2267.36|2266.86|1033
1634128800000|2021-10-13 12:40:00|2267.48|2266.98|2264.48|2263.98|2267.73|2267.23|2263.61|2263.11|3211
1634129100000|2021-10-13 12:45:00|2264.61|2264.11|2264.23|2263.73|2264.98|2264.48|2262.86|2262.36|900
1634129400000|2021-10-13 12:50:00|2264.11|2263.61|2266.7|2266.2|2267.2|2266.7|2263.98|2263.48|681
1634129700000|2021-10-13 12:55:00|2266.57|2266.07|2264.45|2263.95|2266.95|2266.45|2263.7|2263.2|2225
1634130000000|2021-10-13 13:00:00|2264.2|2263.7|2266.2|2265.7|2266.2|2265.7|2264.2|2263.7|862
1634130300000|2021-10-13 13:05:00|2266.32|2265.82|2266.95|2266.45|2267.2|2266.7|2265.82|2265.32|854
1634130600000|2021-10-13 13:10:00|2267.2|2266.7|2268.2|2267.7|2268.2|2267.7|2266.95|2266.45|594
1634130900000|2021-10-13 13:15:00|2268.45|2267.95|2270.95|2270.45|2272.45|2271.95|2268.2|2267.7|4193
1634131200000|2021-10-13 13:20:00|2270.7|2270.2|2271.95|2271.45|2272.45|2271.95|2270.57|2270.07|1266
1634131500000|2021-10-13 13:25:00|2271.82|2271.32|2271.45|2270.95|2271.95|2271.45|2271.2|2270.7|1232
1634131800000|2021-10-13 13:30:00|2271.7|2271.2|2271.07|2270.57|2272.45|2271.95|2269.95|2269.45|3560
1634132100000|2021-10-13 13:35:00|2271.2|2270.7|2275.45|2274.95|2275.45|2274.95|2270.82|2270.32|2011
1634132400000|2021-10-13 13:40:00|2275.2|2274.7|2276.2|2275.7|2276.7|2276.2|2274.32|2273.82|2443
1634132700000|2021-10-13 13:45:00|2275.82|2275.32|2273.7|2273.2|2276.7|2276.2|2273.57|2273.07|2161
1634133000000|2021-10-13 13:50:00|2273.57|2273.07|2271.7|2271.2|2273.95|2273.45|2271.45|2270.95|3123
1634133300000|2021-10-13 13:55:00|2271.45|2270.95|2273.95|2273.45|2274.45|2273.95|2270.32|2269.82|1777
1634133600000|2021-10-13 14:00:00|2273.82|2273.32|2273.7|2273.2|2274.45|2273.95|2271.2|2270.7|2120
1634133900000|2021-10-13 14:05:00|2273.57|2273.07|2273.2|2272.7|2273.95|2273.45|2270.95|2270.45|1844
1634134200000|2021-10-13 14:10:00|2273.45|2272.95|2271.48|2270.98|2273.98|2273.48|2268.98|2268.48|2639
1634134500000|2021-10-13 14:15:00|2271.23|2270.73|2274.23|2273.73|2274.73|2274.23|2271.23|2270.73|3441
1634134800000|2021-10-13 14:20:00|2274.1|2273.6|2275.98|2275.48|2276.48|2275.98|2272.98|2272.48|2585
1634135100000|2021-10-13 14:25:00|2275.73|2275.23|2274.48|2273.98|2277.23|2276.73|2274.48|2273.98|2157
1634135400000|2021-10-13 14:30:00|2274.6|2274.1|2275.23|2274.73|2275.35|2274.85|2273.35|2272.85|1948
1634135700000|2021-10-13 14:35:00|2275.35|2274.85|2275.35|2274.85|2275.98|2275.48|2274.48|2273.98|1360
1634136000000|2021-10-13 14:40:00|2275.23|2274.73|2276.98|2276.48|2277.23|2276.73|2274.98|2274.48|1546
1634136300000|2021-10-13 14:45:00|2276.85|2276.35|2276.98|2276.48|2278.98|2278.48|2276.6|2276.1|1809
1634136600000|2021-10-13 14:50:00|2277.1|2276.6|2277.23|2276.73|2278.48|2277.98|2276.98|2276.48|1254
1634136900000|2021-10-13 14:55:00|2277.1|2276.6|2276.98|2276.48|2277.48|2276.98|2276.23|2275.73|1249
1634137200000|2021-10-13 15:00:00|2277.23|2276.73|2279.23|2278.73|2279.23|2278.73|2276.73|2276.23|1928
1634137500000|2021-10-13 15:05:00|2279.35|2278.85|2280.23|2279.73|2280.98|2280.48|2279.1|2278.6|2058
1634137800000|2021-10-13 15:10:00|2280.1|2279.6|2280.73|2280.23|2280.73|2280.23|2279.48|2278.98|1275
1634138100000|2021-10-13 15:15:00|2280.48|2279.98|2281.73|2281.23|2281.98|2281.48|2280.23|2279.73|1937
1634138400000|2021-10-13 15:20:00|2281.48|2280.98|2281.27|2279.77|2281.73|2281.23|2279.85|2279.35|3967
1634138700000|2021-10-13 15:25:00|2281.19|2279.69|2280.44|2278.94|2281.55|2280.05|2279.84|2278.34|93
1634139000000|2021-10-13 15:30:00|2280.4|2278.9|2279.43|2278.03|2280.63|2279.13|2276.8|2275.4|687
1634139300000|2021-10-13 15:35:00|2278.8|2277.4|2277.93|2276.53|2279.05|2277.65|2276.93|2275.53|125
1634139600000|2021-10-13 15:40:00|2278.05|2276.65|2279.05|2277.65|2279.05|2277.65|2278.05|2276.65|1025
1634139900000|2021-10-13 15:45:00|2279.18|2277.78|2281.18|2279.78|2282.05|2280.65|2279.18|2277.78|40
1634140200000|2021-10-13 15:50:00|2282.05|2280.65|2281.8|2280.4|2282.3|2280.9|2280.8|2279.4|116
1634140500000|2021-10-13 15:55:00|2281.68|2280.28|2282.56|2281.06|2282.68|2281.28|2281.68|2280.28|59
1634140800000|2021-10-13 16:00:00|2282.6|2281.1|2281.67|2280.17|2282.98|2281.48|2281.67|2280.17|0
1634141100000|2021-10-13 16:05:00|2281.71|2280.21|2283.07|2281.57|2283.15|2281.65|2281.63|2280.13|0
1634141400000|2021-10-13 16:10:00|2282.88|2281.38|2283.48|2281.98|2283.99|2282.49|2282.8|2281.3|0
1634141700000|2021-10-13 16:15:00|2283.44|2281.94|2281.96|2280.46|2283.56|2282.06|2281.61|2280.11|0
1634142000000|2021-10-13 16:20:00|2281.92|2280.42|2281.81|2280.31|2282|2280.5|2280.94|2279.44|0
1634142300000|2021-10-13 16:25:00|2281.9|2280.4|2282.76|2281.26|2283.03|2281.53|2281.69|2280.19|0
1634142600000|2021-10-13 16:30:00|2282.72|2281.22|2281.54|2280.04|2282.72|2281.22|2281.32|2279.82|0
1634142900000|2021-10-13 16:35:00|2281.5|2280|2281.91|2280.41|2282.13|2280.63|2281.48|2279.98|0
1634143200000|2021-10-13 16:40:00|2281.88|2280.38|2282.59|2281.09|2283.03|2281.53|2281.84|2280.34|0
1634143500000|2021-10-13 16:45:00|2282.57|2281.07|2280.79|2279.29|2282.57|2281.07|2280.46|2278.96|0
1634143800000|2021-10-13 16:50:00|2280.83|2279.33|2280.49|2278.99|2280.87|2279.37|2280.09|2278.59|0
1634144100000|2021-10-13 16:55:00|2280.53|2279.03|2280.86|2279.36|2281.16|2279.66|2280.1|2278.6|0
1634144400000|2021-10-13 17:00:00|2281.04|2279.54|2281.54|2280.04|2281.8|2280.3|2280.46|2278.96|0
1634144700000|2021-10-13 17:05:00|2281.46|2279.96|2281.94|2280.44|2282.51|2281.01|2281.27|2279.77|0
1634145000000|2021-10-13 17:10:00|2281.96|2280.46|2282.19|2280.69|2283.01|2281.51|2281.86|2280.36|0
1634145300000|2021-10-13 17:15:00|2282.15|2280.65|2282.25|2280.75|2282.25|2280.75|2281.61|2280.11|0
1634145600000|2021-10-13 17:20:00|2282.21|2280.71|2282.9|2281.4|2282.94|2281.44|2281.94|2280.44|0
1634145900000|2021-10-13 17:25:00|2282.86|2281.36|2284.12|2282.62|2284.16|2282.66|2282.72|2281.22|0
1634146200000|2021-10-13 17:30:00|2284|2282.5|2285.02|2283.52|2285.95|2284.45|2283.81|2282.31|0
1634146500000|2021-10-13 17:35:00|2285.04|2283.54|2285.91|2284.41|2286.36|2284.86|2284.53|2283.03|0
1634146800000|2021-10-13 17:40:00|2285.89|2284.39|2285.07|2283.57|2286.16|2284.66|2284.73|2283.23|0
1634147100000|2021-10-13 17:45:00|2285.11|2283.61|2284.45|2282.95|2285.31|2283.81|2284.31|2282.81|0
1634147400000|2021-10-13 17:50:00|2284.49|2282.99|2284.91|2283.41|2284.95|2283.45|2284.18|2282.68|0
1634147700000|2021-10-13 17:55:00|2284.87|2283.37|2283.71|2282.21|2284.95|2283.45|2283.69|2282.19|0
1634148000000|2021-10-13 18:00:00|2283.73|2282.23|2284.02|2282.52|2288.08|2286.58|2283.14|2281.64|0
1634148300000|2021-10-13 18:05:00|2284.06|2282.56|2284.13|2282.63|2285.09|2283.59|2281.65|2280.15|0
1634148600000|2021-10-13 18:10:00|2284.04|2282.54|2286.08|2284.58|2286.39|2284.89|2282.72|2281.22|0
1634148900000|2021-10-13 18:15:00|2286.04|2284.54|2284.74|2283.24|2286.16|2284.66|2284.02|2282.52|0
1634149200000|2021-10-13 18:20:00|2284.7|2283.2|2284.83|2283.33|2286.09|2284.59|2284.67|2283.17|0
1634149500000|2021-10-13 18:25:00|2284.79|2283.29|2283.56|2282.06|2285.14|2283.64|2283.27|2281.77|0
1634149800000|2021-10-13 18:30:00|2283.53|2282.03|2283.23|2281.73|2284.13|2282.63|2282.66|2281.16|0
1634150100000|2021-10-13 18:35:00|2283.21|2281.71|2282.96|2281.46|2283.92|2282.42|2282.79|2281.29|0
1634150400000|2021-10-13 18:40:00|2283|2281.5|2281.92|2280.42|2283.23|2281.73|2280.97|2279.47|0
1634150700000|2021-10-13 18:45:00|2282|2280.5|2281.85|2280.35|2282.31|2280.81|2281.35|2279.85|0
1634151000000|2021-10-13 18:50:00|2281.83|2280.33|2282.25|2280.75|2282.71|2281.21|2281.36|2279.86|0
1634151300000|2021-10-13 18:55:00|2282.23|2280.73|2282.61|2281.11|2283.07|2281.57|2282.1|2280.6|0
1634151600000|2021-10-13 19:00:00|2282.57|2281.07|2282.18|2280.68|2283.03|2281.53|2281.41|2279.91|0
1634151900000|2021-10-13 19:05:00|2282.22|2280.72|2285.26|2283.76|2285.3|2283.8|2281.8|2280.3|0
1634152200000|2021-10-13 19:10:00|2285.22|2283.72|2283.94|2282.44|2285.4|2283.9|2283.86|2282.36|0
1634152500000|2021-10-13 19:15:00|2283.86|2282.36|2283.89|2282.39|2284.89|2283.39|2283.63|2282.13|0
1634152800000|2021-10-13 19:20:00|2283.91|2282.41|2283.04|2281.54|2284.1|2282.6|2283.04|2281.54|0
1634153100000|2021-10-13 19:25:00|2283.14|2281.64|2282.77|2281.27|2283.35|2281.85|2282.54|2281.04|0
1634153400000|2021-10-13 19:30:00|2282.81|2281.31|2283.54|2282.04|2284.15|2282.65|2282.73|2281.23|0
1634153700000|2021-10-13 19:35:00|2283.63|2282.13|2283.89|2282.39|2284.54|2283.04|2283.47|2281.97|0
1634154000000|2021-10-13 19:40:00|2283.93|2282.43|2282.44|2280.94|2284.23|2282.73|2282.44|2280.94|0
1634154300000|2021-10-13 19:45:00|2282.48|2280.98|2284.39|2282.89|2284.66|2283.16|2282.33|2280.83|0
1634154600000|2021-10-13 19:50:00|2284.23|2282.73|2284.6|2283.1|2285.42|2283.92|2284.01|2282.51|0
1634154900000|2021-10-13 19:55:00|2284.68|2283.18|2284.45|2282.95|2284.68|2283.18|2283.35|2281.85|0
1634155200000|2021-10-13 20:00:00|2284.43|2282.93|2285.15|2283.65|2285.15|2283.65|2284.09|2282.59|0
1634155500000|2021-10-13 20:05:00|2285.13|2283.63|2284.62|2283.12|2285.13|2283.63|2284.39|2282.89|0
1634155800000|2021-10-13 20:10:00|2284.6|2283.1|2283.52|2282.02|2284.6|2283.1|2283.42|2281.92|0
1634156100000|2021-10-13 20:15:00|2283.54|2282.04|2283.61|2282.11|2283.84|2282.34|2283.29|2281.79|0
1634156400000|2021-10-13 20:20:00|2283.63|2282.13|2283.84|2282.34|2283.84|2282.34|2283.63|2282.13|0
1634156700000|2021-10-13 20:25:00|2283.86|2282.36|2284.3|2282.8|2284.3|2282.8|2283.84|2282.34|0
1634157000000|2021-10-13 20:30:00|2284.28|2282.78|2284.16|2282.66|2284.3|2282.8|2283.94|2282.44|0
1634157300000|2021-10-13 20:35:00|2284.18|2282.68|2284.29|2282.79|2284.38|2282.88|2284.15|2282.65|0
1634157600000|2021-10-13 20:40:00|2284.28|2282.78|2284.29|2282.79|2284.38|2282.88|2284.15|2282.65|0
1634157900000|2021-10-13 20:45:00|2284.27|2282.77|2284.15|2282.65|2284.29|2282.79|2284.15|2282.65|0
1634158200000|2021-10-13 20:50:00|2284.13|2282.63|2284.28|2282.78|2284.28|2282.78|2283.83|2282.33|0
1634158500000|2021-10-13 20:55:00|2284.3|2282.8|2284.34|2282.84|2284.47|2282.97|2284.28|2282.78|0
1634158800000|2021-10-13 21:00:00|2284.27|2282.77|2284.19|2282.69|2284.34|2282.84|2284.19|2282.69|0
1634159100000|2021-10-13 21:05:00|2284.23|2282.73|2284.23|2282.73|2284.23|2282.73|2284.19|2282.69|0
1634159400000|2021-10-13 21:10:00|2284.19|2282.69|2284.12|2282.62|2284.19|2282.69|2284.12|2282.62|0
1634159700000|2021-10-13 21:15:00|2284.15|2282.65|2284.23|2282.73|2284.34|2282.84|2284.15|2282.65|0
1634160000000|2021-10-13 21:20:00|2284.22|2282.72|2284.26|2282.76|2284.26|2282.76|2284.22|2282.72|0
1634160300000|2021-10-13 21:25:00|2284.22|2282.72|2284.35|2282.85|2284.35|2282.85|2284.22|2282.72|0
1634160600000|2021-10-13 21:30:00|2284.39|2282.89|2284.36|2282.86|2284.4|2282.9|2284.35|2282.85|0
1634160900000|2021-10-13 21:35:00|2284.4|2282.9|2284.33|2282.83|2284.44|2282.94|2284.33|2282.83|0
1634161200000|2021-10-13 21:40:00|2284.36|2282.86|2284.33|2282.83|2284.36|2282.86|2284.33|2282.83|0
1634161500000|2021-10-13 21:45:00|2284.36|2282.86|2284.33|2282.83|2284.36|2282.86|2284.33|2282.83|0
1634161800000|2021-10-13 21:50:00|2284.4|2282.9|2284.36|2282.86|2284.44|2282.94|2284.36|2282.86|0
1634162100000|2021-10-13 21:55:00|2284.37|2282.87|2284.45|2282.95|2284.53|2283.03|2284.37|2282.87|0
1634162400000|2021-10-13 22:00:00|2284.41|2282.91|2284.86|2283.36|2284.99|2283.49|2284.17|2282.67|0
1634162700000|2021-10-13 22:05:00|2284.84|2283.34|2285.64|2284.14|2285.96|2284.46|2284.54|2283.04|0
1634163000000|2021-10-13 22:10:00|2285.66|2284.16|2286.2|2284.7|2286.2|2284.7|2285.65|2284.15|0
1634163300000|2021-10-13 22:15:00|2286.19|2284.69|2285.65|2284.15|2286.2|2284.7|2285.65|2284.15|0
1634163600000|2021-10-13 22:20:00|2285.67|2284.17|2286.49|2284.99|2286.84|2285.34|2285.67|2284.17|0
1634163900000|2021-10-13 22:25:00|2286.48|2284.98|2286.59|2285.09|2286.86|2285.36|2286.17|2284.67|0
1634164200000|2021-10-13 22:30:00|2286.61|2285.11|2286.94|2285.44|2287.36|2285.86|2286.03|2284.53|0
1634164500000|2021-10-13 22:35:00|2286.96|2285.46|2287.19|2285.69|2287.38|2285.88|2286.96|2285.46|0
1634164800000|2021-10-13 22:40:00|2287.17|2285.67|2286.64|2285.14|2287.17|2285.67|2286.55|2285.05|0
1634165100000|2021-10-13 22:45:00|2286.6|2285.1|2286.55|2285.05|2286.6|2285.1|2286.22|2284.72|0
1634165400000|2021-10-13 22:50:00|2286.51|2285.01|2286.32|2284.82|2286.64|2285.14|2286.22|2284.72|0
1634165700000|2021-10-13 22:55:00|2286.3|2284.8|2286.41|2284.91|2286.41|2284.91|2286.22|2284.72|0
1634166000000|2021-10-13 23:00:00|2286.4|2284.9|2286.97|2285.47|2286.97|2285.47|2286.37|2284.87|0
1634166300000|2021-10-13 23:05:00|2286.95|2285.45|2286.31|2284.81|2286.95|2285.45|2286.31|2284.81|0
1634166600000|2021-10-13 23:10:00|2286.3|2284.8|2286.21|2284.71|2286.45|2284.95|2285.99|2284.49|0
1634166900000|2021-10-13 23:15:00|2286.23|2284.73|2286.4|2284.9|2286.45|2284.95|2285.89|2284.39|0
1634167200000|2021-10-13 23:20:00|2286.38|2284.88|2286.4|2284.9|2286.68|2285.18|2286.08|2284.58|0
1634167500000|2021-10-13 23:25:00|2286.39|2284.89|2286.4|2284.9|2286.4|2284.9|2286.21|2284.71|0
1634167800000|2021-10-13 23:30:00|2286.44|2284.94|2286.21|2284.71|2286.63|2285.13|2286.08|2284.58|0
1634168100000|2021-10-13 23:35:00|2286.22|2284.72|2286.73|2285.23|2286.73|2285.23|2286.21|2284.71|0
1634168400000|2021-10-13 23:40:00|2286.75|2285.25|2287.37|2285.87|2287.92|2286.42|2286.75|2285.25|0
1634168700000|2021-10-13 23:45:00|2287.35|2285.85|2286.87|2285.37|2287.92|2286.42|2286.86|2285.36|0
1634169000000|2021-10-13 23:50:00|2286.91|2285.41|2286.64|2285.14|2286.95|2285.45|2286.32|2284.82|0
1634169300000|2021-10-13 23:55:00|2286.65|2285.15|2287.18|2285.68|2287.18|2285.68|2286.64|2285.14|0
1634169600000|2021-10-14 00:00:00|2287.16|2285.66|2287.37|2285.87|2287.92|2286.42|2286.95|2285.45|0
1634169900000|2021-10-14 00:05:00|2287.39|2285.89|2287.69|2286.19|2287.83|2286.33|2287.18|2285.68|0
1634170200000|2021-10-14 00:10:00|2287.68|2286.18|2289.05|2287.55|2289.71|2288.21|2287.65|2286.15|0
1634170500000|2021-10-14 00:15:00|2289.03|2287.53|2289.84|2288.34|2290.14|2288.64|2288.48|2286.98|0
1634170800000|2021-10-14 00:20:00|2289.82|2288.32|2288.64|2287.14|2290.07|2288.57|2288.64|2287.14|0
1634171100000|2021-10-14 00:25:00|2288.65|2287.15|2289.68|2288.18|2289.8|2288.3|2288.64|2287.14|0
1634171400000|2021-10-14 00:30:00|2289.71|2288.21|2288.76|2287.26|2290.07|2288.57|2288.5|2287|0
1634171700000|2021-10-14 00:35:00|2288.77|2287.27|2289.24|2287.74|2289.36|2287.86|2288.77|2287.27|0
1634172000000|2021-10-14 00:40:00|2289.25|2287.75|2290.32|2288.82|2290.32|2288.82|2288.98|2287.48|0
1634172300000|2021-10-14 00:45:00|2290.34|2288.84|2289.64|2288.14|2290.57|2289.07|2289.41|2287.91|0
1634172600000|2021-10-14 00:50:00|2289.65|2288.15|2289.35|2287.85|2289.87|2288.37|2288.76|2287.26|0
1634172900000|2021-10-14 00:55:00|2289.39|2287.89|2288.35|2286.85|2289.98|2288.48|2288.35|2286.85|0
1634173200000|2021-10-14 01:00:00|2288.33|2286.83|2288.33|2286.83|2288.67|2287.17|2288.09|2286.59|0
1634173500000|2021-10-14 01:05:00|2288.36|2286.86|2288.81|2287.31|2288.82|2287.32|2288.31|2286.81|0
1634173800000|2021-10-14 01:10:00|2288.8|2287.3|2288.21|2286.71|2288.81|2287.31|2288.19|2286.69|0
1634174100000|2021-10-14 01:15:00|2288.2|2286.7|2287.86|2286.36|2288.33|2286.83|2287.64|2286.14|0
1634174400000|2021-10-14 01:20:00|2287.85|2286.35|2287.85|2286.35|2287.86|2286.36|2287.63|2286.13|0
1634174700000|2021-10-14 01:25:00|2287.83|2286.33|2287.95|2286.45|2288.18|2286.68|2287.71|2286.21|0
1634175000000|2021-10-14 01:30:00|2287.96|2286.46|2289.2|2287.7|2289.21|2287.71|2287.85|2286.35|0
1634175300000|2021-10-14 01:35:00|2289.17|2287.67|2288|2286.5|2289.44|2287.94|2288|2286.5|0
1634175600000|2021-10-14 01:40:00|2287.99|2286.49|2287.39|2285.89|2288|2286.5|2287.24|2285.74|0
1634175900000|2021-10-14 01:45:00|2287.37|2285.87|2287.17|2285.67|2287.63|2286.13|2286.92|2285.42|0
1634176200000|2021-10-14 01:50:00|2287.16|2285.66|2287.58|2286.08|2287.61|2286.11|2287.15|2285.65|0
1634176500000|2021-10-14 01:55:00|2287.55|2286.05|2286.97|2285.47|2287.85|2286.35|2286.88|2285.38|0
1634176800000|2021-10-14 02:00:00|2286.93|2285.43|2287.31|2285.81|2287.33|2285.83|2286.86|2285.36|0
1634177100000|2021-10-14 02:05:00|2287.28|2285.78|2288.24|2286.74|2288.24|2286.74|2287.09|2285.59|0
1634177400000|2021-10-14 02:10:00|2288.23|2286.73|2288.34|2286.84|2288.7|2287.2|2287.99|2286.49|0
1634177700000|2021-10-14 02:15:00|2288.37|2286.87|2288.34|2286.84|2288.68|2287.18|2288.1|2286.6|0
1634178000000|2021-10-14 02:20:00|2288.33|2286.83|2287.76|2286.26|2288.46|2286.96|2287.75|2286.25|0
1634178300000|2021-10-14 02:25:00|2287.75|2286.25|2287.73|2286.23|2287.96|2286.46|2287.4|2285.9|0
1634178600000|2021-10-14 02:30:00|2287.75|2286.25|2287.52|2286.02|2287.78|2286.28|2287.28|2285.78|0
1634178900000|2021-10-14 02:35:00|2287.51|2286.01|2287.33|2285.83|2287.96|2286.46|2287.21|2285.71|0
1634179200000|2021-10-14 02:40:00|2287.31|2285.81|2287.42|2285.92|2287.57|2286.07|2287.31|2285.81|0
1634179500000|2021-10-14 02:45:00|2287.38|2285.88|2288.37|2286.87|2288.37|2286.87|2287.31|2285.81|0
1634179800000|2021-10-14 02:50:00|2288.35|2286.85|2288.59|2287.09|2288.84|2287.34|2288.26|2286.76|0
1634180100000|2021-10-14 02:55:00|2288.58|2287.08|2288.38|2286.88|2288.71|2287.21|2288.15|2286.65|0
1634180400000|2021-10-14 03:00:00|2288.37|2286.87|2288.26|2286.76|2288.5|2287|2288.13|2286.63|0
1634180700000|2021-10-14 03:05:00|2288.25|2286.75|2288.27|2286.77|2288.37|2286.87|2287.88|2286.38|0
1634181000000|2021-10-14 03:10:00|2288.29|2286.79|2288.29|2286.79|2288.61|2287.11|2287.81|2286.31|0
1634181300000|2021-10-14 03:15:00|2288.28|2286.78|2289|2287.5|2289|2287.5|2288.27|2286.77|0
1634181600000|2021-10-14 03:20:00|2288.98|2287.48|2289.1|2287.6|2289.22|2287.72|2288.61|2287.11|0
1634181900000|2021-10-14 03:25:00|2289.06|2287.56|2288.52|2287.02|2289.06|2287.56|2288.52|2287.02|0
1634182200000|2021-10-14 03:30:00|2288.53|2287.03|2288.14|2286.64|2288.53|2287.03|2287.82|2286.32|0
1634182500000|2021-10-14 03:35:00|2288.11|2286.61|2288.38|2286.88|2288.39|2286.89|2287.91|2286.41|0
1634182800000|2021-10-14 03:40:00|2288.42|2286.92|2289.52|2288.02|2289.64|2288.14|2288.42|2286.92|0
1634183100000|2021-10-14 03:45:00|2289.55|2288.05|2289.7|2288.2|2290.5|2289|2289.55|2288.05|0
1634183400000|2021-10-14 03:50:00|2289.73|2288.23|2289.67|2288.17|2289.79|2288.29|2289.22|2287.72|0
1634183700000|2021-10-14 03:55:00|2289.65|2288.15|2288.99|2287.49|2289.67|2288.17|2288.76|2287.26|0
1634184000000|2021-10-14 04:00:00|2288.98|2287.48|2288.61|2287.11|2289.22|2287.72|2288.52|2287.02|0
1634184300000|2021-10-14 04:05:00|2288.65|2287.15|2289.1|2287.6|2289.23|2287.73|2288.55|2287.05|0
1634184600000|2021-10-14 04:10:00|2289.06|2287.56|2288.31|2286.81|2289.34|2287.84|2288.19|2286.69|0
1634184900000|2021-10-14 04:15:00|2288.33|2286.83|2288.43|2286.93|2288.57|2287.07|2288.1|2286.6|0
1634185200000|2021-10-14 04:20:00|2288.4|2286.9|2288.33|2286.83|2288.43|2286.93|2288.1|2286.6|0
1634185500000|2021-10-14 04:25:00|2288.34|2286.84|2288.33|2286.83|2288.57|2287.07|2288.21|2286.71|0
1634185800000|2021-10-14 04:30:00|2288.4|2286.9|2288.55|2287.05|2288.81|2287.31|2288.33|2286.83|0
1634186100000|2021-10-14 04:35:00|2288.54|2287.04|2288.66|2287.16|2288.79|2287.29|2288.33|2286.83|0
1634186400000|2021-10-14 04:40:00|2288.62|2287.12|2288.63|2287.13|2289.22|2287.72|2288.55|2287.05|0
1634186700000|2021-10-14 04:45:00|2288.59|2287.09|2288.39|2286.89|2288.61|2287.11|2288.28|2286.78|0
1634187000000|2021-10-14 04:50:00|2288.42|2286.92|2289.07|2287.57|2289.2|2287.7|2288.42|2286.92|0
1634187300000|2021-10-14 04:55:00|2289.08|2287.58|2289.2|2287.7|2289.22|2287.72|2288.98|2287.48|0
1634187600000|2021-10-14 05:00:00|2289.19|2287.69|2287.97|2286.47|2289.2|2287.7|2287.87|2286.37|0
1634187900000|2021-10-14 05:05:00|2288|2286.5|2287.39|2285.89|2288.09|2286.59|2287.36|2285.86|0
1634188200000|2021-10-14 05:10:00|2287.38|2285.88|2288.09|2286.59|2288.11|2286.61|2287.18|2285.68|0
1634188500000|2021-10-14 05:15:00|2288.11|2286.61|2288.57|2287.07|2289.05|2287.55|2288.11|2286.61|0
1634188800000|2021-10-14 05:20:00|2288.59|2287.09|2288.81|2287.31|2288.83|2287.33|2288.09|2286.59|0
1634189100000|2021-10-14 05:25:00|2288.77|2287.27|2288.76|2287.26|2288.81|2287.31|2288.56|2287.06|0
1634189400000|2021-10-14 05:30:00|2288.77|2287.27|2288.49|2286.99|2289|2287.5|2288.47|2286.97|0
1634189700000|2021-10-14 05:35:00|2288.47|2286.97|2288.64|2287.14|2288.84|2287.34|2288.47|2286.97|0
1634190000000|2021-10-14 05:40:00|2288.66|2287.16|2289|2287.5|2289.15|2287.65|2288.41|2286.91|0
1634190300000|2021-10-14 05:45:00|2288.97|2287.47|2289.36|2287.86|2289.41|2287.91|2288.78|2287.28|0
1634190600000|2021-10-14 05:50:00|2289.38|2287.88|2290.34|2288.84|2290.34|2288.84|2289.38|2287.88|0
1634190900000|2021-10-14 05:55:00|2290.31|2288.81|2290.83|2289.33|2290.83|2289.33|2290.1|2288.6|0
1634191200000|2021-10-14 06:00:00|2290.81|2289.31|2288.41|2286.91|2291.57|2290.07|2287.96|2286.46|0
1634191500000|2021-10-14 06:05:00|2288.42|2286.92|2288.04|2286.54|2288.42|2286.92|2287.1|2285.6|0
1634191800000|2021-10-14 06:10:00|2288.05|2286.55|2290.31|2288.81|2290.99|2289.49|2287.8|2286.3|0
1634192100000|2021-10-14 06:15:00|2290.3|2288.8|2291.4|2289.9|2291.76|2290.26|2289.7|2288.2|0
1634192400000|2021-10-14 06:20:00|2291.37|2289.87|2291.72|2290.22|2292.42|2290.92|2291.07|2289.57|0
1634192700000|2021-10-14 06:25:00|2291.71|2290.21|2292.14|2290.64|2292.26|2290.76|2291.48|2289.98|0
1634193000000|2021-10-14 06:30:00|2292.13|2290.63|2294.55|2293.15|2295.55|2294.15|2291.47|2289.97|15
1634193300000|2021-10-14 06:35:00|2294.3|2292.9|2295.3|2293.9|2295.3|2293.9|2294.3|2292.9|1
1634193600000|2021-10-14 06:40:00|2295.18|2293.78|2292.8|2291.4|2297.3|2295.9|2292.55|2291.15|72
1634193900000|2021-10-14 06:45:00|2292.68|2291.28|2293.05|2291.65|2295.05|2293.65|2290.55|2289.15|69
1634194200000|2021-10-14 06:50:00|2293.18|2291.78|2292.18|2290.78|2293.18|2291.78|2291.18|2289.78|9
1634194500000|2021-10-14 06:55:00|2292.01|2290.51|2295.14|2293.64|2295.14|2293.64|2291.91|2290.41|0
1634194800000|2021-10-14 07:00:00|2295.1|2293.6|2287.35|2286.85|2295.1|2293.6|2286.6|2286.1|1625
1634195100000|2021-10-14 07:05:00|2287.48|2286.98|2287.85|2287.35|2287.98|2287.48|2284.23|2283.73|1556
1634195400000|2021-10-14 07:10:00|2287.98|2287.48|2288.48|2287.98|2289.23|2288.73|2286.98|2286.48|1109
1634195700000|2021-10-14 07:15:00|2288.23|2287.73|2287.35|2286.85|2288.35|2287.85|2285.23|2284.73|1133
1634196000000|2021-10-14 07:20:00|2287.23|2286.73|2289.73|2289.23|2289.98|2289.48|2285.6|2285.1|1009
1634196300000|2021-10-14 07:25:00|2289.85|2289.35|2287.48|2286.98|2290.23|2289.73|2286.98|2286.48|679
1634196600000|2021-10-14 07:30:00|2287.23|2286.73|2284.35|2283.85|2287.23|2286.73|2282.98|2282.48|1578
1634196900000|2021-10-14 07:35:00|2284.48|2283.98|2287.23|2286.73|2287.23|2286.73|2284.23|2283.73|836
1634197200000|2021-10-14 07:40:00|2287.38|2286.88|2286.63|2286.13|2288.38|2287.88|2286.38|2285.88|679
1634197500000|2021-10-14 07:45:00|2286.88|2286.38|2287.13|2286.63|2288.5|2288|2286.13|2285.63|7859
1634197800000|2021-10-14 07:50:00|2287|2286.5|2286.13|2285.63|2287.5|2287|2285.63|2285.13|608
1634198100000|2021-10-14 07:55:00|2286.38|2285.88|2288.38|2287.88|2288.38|2287.88|2285.38|2284.88|750
1634198400000|2021-10-14 08:00:00|2288.5|2288|2291.5|2291|2291.5|2291|2288.5|2288|647
1634198700000|2021-10-14 08:05:00|2291.38|2290.88|2289.25|2288.75|2291.5|2291|2288|2287.5|435
1634199000000|2021-10-14 08:10:00|2289.38|2288.88|2292.05|2291.55|2292.18|2291.68|2289.38|2288.88|457
1634199300000|2021-10-14 08:15:00|2292.18|2291.68|2288.68|2288.18|2292.18|2291.68|2288.05|2287.55|666
1634199600000|2021-10-14 08:20:00|2288.8|2288.3|2289.93|2289.43|2290.18|2289.68|2288.18|2287.68|745
1634199900000|2021-10-14 08:25:00|2289.8|2289.3|2289.55|2289.05|2290.18|2289.68|2288.05|2287.55|337
1634200200000|2021-10-14 08:30:00|2289.68|2289.18|2288.05|2287.55|2289.93|2289.43|2287.05|2286.55|528
1634200500000|2021-10-14 08:35:00|2287.93|2287.43|2288.18|2287.68|2289.05|2288.55|2287.8|2287.3|360
1634200800000|2021-10-14 08:40:00|2288.05|2287.55|2290.43|2289.93|2290.68|2290.18|2287.68|2287.18|1006
1634201100000|2021-10-14 08:45:00|2290.55|2290.05|2290.43|2289.93|2291.93|2291.43|2290.18|2289.68|947
1634201400000|2021-10-14 08:50:00|2290.3|2289.8|2291.43|2290.93|2291.68|2291.18|2289.68|2289.18|994
1634201700000|2021-10-14 08:55:00|2291.55|2291.05|2290.18|2289.68|2291.93|2291.43|2289.93|2289.43|694
1634202000000|2021-10-14 09:00:00|2289.93|2289.43|2288.93|2288.43|2290.93|2290.43|2288.05|2287.55|440
1634202300000|2021-10-14 09:05:00|2289.18|2288.68|2288.93|2288.43|2289.93|2289.43|2287.93|2287.43|370
1634202600000|2021-10-14 09:10:00|2289.05|2288.55|2289.18|2288.68|2289.93|2289.43|2288.93|2288.43|404
1634202900000|2021-10-14 09:15:00|2289.3|2288.8|2287.93|2287.43|2290.43|2289.93|2287.3|2286.8|532
1634203200000|2021-10-14 09:20:00|2287.8|2287.3|2289.18|2288.68|2289.43|2288.93|2287.18|2286.68|488
1634203500000|2021-10-14 09:25:00|2289.3|2288.8|2290.05|2289.55|2290.18|2289.68|2288.93|2288.43|371
1634203800000|2021-10-14 09:30:00|2289.93|2289.43|2288.43|2287.93|2290.43|2289.93|2287.93|2287.43|385
1634204100000|2021-10-14 09:35:00|2288.68|2288.18|2288.93|2288.43|2288.93|2288.43|2287.43|2286.93|388
1634204400000|2021-10-14 09:40:00|2288.8|2288.3|2289.05|2288.55|2289.18|2288.68|2288.3|2287.8|316
1634204700000|2021-10-14 09:45:00|2289.18|2288.68|2289.18|2288.68|2290.43|2289.93|2289.18|2288.68|325
1634205000000|2021-10-14 09:50:00|2289.05|2288.55|2287.93|2287.43|2289.18|2288.68|2287.93|2287.43|305
1634205300000|2021-10-14 09:55:00|2288.05|2287.55|2287.68|2287.18|2288.3|2287.8|2287.18|2286.68|249
1634205600000|2021-10-14 10:00:00|2287.43|2286.93|2285.68|2285.18|2287.93|2287.43|2285.43|2284.93|658
1634205900000|2021-10-14 10:05:00|2285.93|2285.43|2285.18|2284.68|2286.43|2285.93|2284.68|2284.18|336
1634206200000|2021-10-14 10:10:00|2285.3|2284.8|2284.93|2284.43|2285.43|2284.93|2284.43|2283.93|296
1634206500000|2021-10-14 10:15:00|2285.05|2284.55|2284.43|2283.93|2285.18|2284.68|2284.3|2283.8|260
1634206800000|2021-10-14 10:20:00|2284.3|2283.8|2285.18|2284.68|2285.68|2285.18|2283.93|2283.43|323
1634207100000|2021-10-14 10:25:00|2285.3|2284.8|2285.68|2285.18|2286.55|2286.05|2285.18|2284.68|844
1634207400000|2021-10-14 10:30:00|2285.8|2285.3|2285.18|2284.68|2286.93|2286.43|2285.18|2284.68|1076
1634207700000|2021-10-14 10:35:00|2284.93|2284.43|2283.43|2282.93|2285.68|2285.18|2283.43|2282.93|430
1634208000000|2021-10-14 10:40:00|2283.55|2283.05|2284.18|2283.68|2284.43|2283.93|2283.55|2283.05|186
1634208300000|2021-10-14 10:45:00|2284.05|2283.55|2283.55|2283.05|2284.68|2284.18|2283.43|2282.93|254
1634208600000|2021-10-14 10:50:00|2283.43|2282.93|2283.43|2282.93|2284.18|2283.68|2283.43|2282.93|179
1634208900000|2021-10-14 10:55:00|2283.68|2283.18|2283.43|2282.93|2284.68|2284.18|2283.3|2282.8|1149
1634209200000|2021-10-14 11:00:00|2283.3|2282.8|2282.68|2282.18|2283.8|2283.3|2282.68|2282.18|253
1634209500000|2021-10-14 11:05:00|2282.55|2282.05|2283.43|2282.93|2283.43|2282.93|2281.8|2281.3|868
1634209800000|2021-10-14 11:10:00|2283.3|2282.8|2282.93|2282.43|2283.43|2282.93|2282.55|2282.05|609
1634210100000|2021-10-14 11:15:00|2283.05|2282.55|2284.18|2283.68|2284.18|2283.68|2283.05|2282.55|412
1634210400000|2021-10-14 11:20:00|2284.05|2283.55|2283.68|2283.18|2284.05|2283.55|2282.93|2282.43|294
1634210700000|2021-10-14 11:25:00|2283.8|2283.3|2284.18|2283.68|2284.43|2283.93|2283.43|2282.93|279
1634211000000|2021-10-14 11:30:00|2284.3|2283.8|2284.93|2284.43|2285.18|2284.68|2284.18|2283.68|379
1634211300000|2021-10-14 11:35:00|2285.05|2284.55|2285.18|2284.68|2285.68|2285.18|2284.43|2283.93|351
1634211600000|2021-10-14 11:40:00|2285.32|2284.82|2287.82|2287.32|2287.94|2287.44|2285.32|2284.82|578
1634211900000|2021-10-14 11:45:00|2287.94|2287.44|2289.07|2288.57|2289.07|2288.57|2287.44|2286.94|2942
1634212200000|2021-10-14 11:50:00|2289.19|2288.69|2289.57|2289.07|2289.57|2289.07|2288.32|2287.82|369
1634212500000|2021-10-14 11:55:00|2289.82|2289.32|2290.82|2290.32|2290.82|2290.32|2289.07|2288.57|378
1634212800000|2021-10-14 12:00:00|2290.69|2290.19|2293.07|2292.57|2293.32|2292.82|2290.19|2289.69|902
1634213100000|2021-10-14 12:05:00|2293.19|2292.69|2294.32|2293.82|2296.07|2295.57|2293.07|2292.57|1258
1634213400000|2021-10-14 12:10:00|2294.44|2293.94|2294.57|2294.07|2295.57|2295.07|2294.44|2293.94|1037
1634213700000|2021-10-14 12:15:00|2294.44|2293.94|2294.19|2293.69|2295.57|2295.07|2294.07|2293.57|294
1634214000000|2021-10-14 12:20:00|2294.32|2293.82|2293.32|2292.82|2294.57|2294.07|2293.32|2292.82|619
1634214300000|2021-10-14 12:25:00|2293.44|2292.94|2292.82|2292.32|2293.57|2293.07|2292.32|2291.82|279
1634214600000|2021-10-14 12:30:00|2292.94|2292.44|2293.82|2293.32|2294.82|2294.32|2292.94|2292.44|596
1634214900000|2021-10-14 12:35:00|2293.94|2293.44|2294.07|2293.57|2294.07|2293.57|2292.32|2291.82|297
1634215200000|2021-10-14 12:40:00|2293.94|2293.44|2295.07|2294.57|2295.57|2295.07|2293.82|2293.32|410
1634215500000|2021-10-14 12:45:00|2295.19|2294.69|2294.57|2294.07|2295.94|2295.44|2294.57|2294.07|534
1634215800000|2021-10-14 12:50:00|2294.32|2293.82|2292.94|2292.44|2294.32|2293.82|2292.32|2291.82|1330
1634216100000|2021-10-14 12:55:00|2293.07|2292.57|2293.32|2292.82|2293.69|2293.19|2292.32|2291.82|366
1634216400000|2021-10-14 13:00:00|2293.57|2293.07|2294.82|2294.32|2295.07|2294.57|2293.57|2293.07|456
1634216700000|2021-10-14 13:05:00|2294.57|2294.07|2294.82|2294.32|2295.07|2294.57|2293.82|2293.32|1087
1634217000000|2021-10-14 13:10:00|2294.94|2294.44|2293.82|2293.32|2295.32|2294.82|2293.32|2292.82|457
1634217300000|2021-10-14 13:15:00|2293.32|2292.82|2293.82|2293.32|2294.57|2294.07|2293.19|2292.69|1373
1634217600000|2021-10-14 13:20:00|2293.94|2293.44|2295.32|2294.82|2295.94|2295.44|2293.82|2293.32|868
1634217900000|2021-10-14 13:25:00|2295.07|2294.57|2297.19|2296.69|2297.44|2296.94|2294.82|2294.32|1208
1634218200000|2021-10-14 13:30:00|2297.32|2296.82|2295.57|2295.07|2297.94|2297.44|2295.57|2295.07|905
1634218500000|2021-10-14 13:35:00|2295.32|2294.82|2292.94|2292.44|2295.82|2295.32|2292.57|2292.07|1014
1634218800000|2021-10-14 13:40:00|2292.82|2292.32|2292.94|2292.44|2295.57|2295.07|2292.32|2291.82|1324
1634219100000|2021-10-14 13:45:00|2292.82|2292.32|2293.07|2292.57|2294.32|2293.82|2292.44|2291.94|1052
1634219400000|2021-10-14 13:50:00|2292.94|2292.44|2293.69|2293.19|2293.82|2293.32|2291.57|2291.07|1087
1634219700000|2021-10-14 13:55:00|2293.82|2293.32|2295.32|2294.82|2295.32|2294.82|2293.32|2292.82|941
1634220000000|2021-10-14 14:00:00|2295.57|2295.07|2294.82|2294.32|2296.07|2295.57|2294.32|2293.82|1688
1634220300000|2021-10-14 14:05:00|2294.69|2294.19|2293.44|2292.94|2294.82|2294.32|2292.57|2292.07|1009
1634220600000|2021-10-14 14:10:00|2293.32|2292.82|2293.45|2292.95|2294.2|2293.7|2292.95|2292.45|1143
1634220900000|2021-10-14 14:15:00|2293.7|2293.2|2294.45|2293.95|2294.95|2294.45|2293.2|2292.7|652
1634221200000|2021-10-14 14:20:00|2294.7|2294.2|2294.45|2293.95|2295.95|2295.45|2294.45|2293.95|701
1634221500000|2021-10-14 14:25:00|2294.57|2294.07|2292.95|2292.45|2294.7|2294.2|2292.7|2292.2|1194
1634221800000|2021-10-14 14:30:00|2293.07|2292.57|2292.2|2291.7|2293.7|2293.2|2292.2|2291.7|1003
1634222100000|2021-10-14 14:35:00|2292.07|2291.57|2293.7|2293.2|2294.2|2293.7|2291.45|2290.95|1027
1634222400000|2021-10-14 14:40:00|2293.82|2293.32|2293.95|2293.45|2294.82|2294.32|2292.95|2292.45|1099
1634222700000|2021-10-14 14:45:00|2293.7|2293.2|2294.2|2293.7|2294.95|2294.45|2293.57|2293.07|844
1634223000000|2021-10-14 14:50:00|2294.45|2293.95|2294.45|2293.95|2295.45|2294.95|2293.82|2293.32|903
1634223300000|2021-10-14 14:55:00|2294.57|2294.07|2294.82|2294.32|2295.2|2294.7|2294.2|2293.7|1389
1634223600000|2021-10-14 15:00:00|2294.7|2294.2|2294.2|2293.7|2295.45|2294.95|2293.95|2293.45|1250
1634223900000|2021-10-14 15:05:00|2294.45|2293.95|2295.7|2295.2|2295.95|2295.45|2294.2|2293.7|965
1634224200000|2021-10-14 15:10:00|2295.95|2295.45|2295.7|2295.2|2296.2|2295.7|2295.2|2294.7|910
1634224500000|2021-10-14 15:15:00|2295.57|2295.07|2295.95|2295.45|2296.45|2295.95|2294.32|2293.82|1162
1634224800000|2021-10-14 15:20:00|2295.82|2295.32|2298.91|2297.41|2298.95|2298.45|2295.82|2295.32|2939
1634225100000|2021-10-14 15:25:00|2298.72|2297.22|2299.3|2297.8|2299.84|2298.34|2298.68|2297.18|2139
1634225400000|2021-10-14 15:30:00|2299.56|2298.06|2298.9|2297.5|2300.27|2298.87|2298.65|2297.25|1971
1634225700000|2021-10-14 15:35:00|2298.77|2297.37|2299.15|2297.75|2300.27|2298.87|2297.4|2296|1091
1634226000000|2021-10-14 15:40:00|2299.02|2297.62|2298.77|2297.37|2299.9|2298.5|2298.27|2296.87|63
1634226300000|2021-10-14 15:45:00|2298.65|2297.25|2299.52|2298.12|2300.77|2299.37|2298.65|2297.25|898
1634226600000|2021-10-14 15:50:00|2299.4|2298|2300.15|2298.75|2300.15|2298.75|2299.4|2298|12
1634226900000|2021-10-14 15:55:00|2300.02|2298.62|2300.32|2298.82|2300.52|2299.12|2299.9|2298.5|11
1634227200000|2021-10-14 16:00:00|2300.28|2298.78|2300.52|2299.02|2300.58|2299.08|2300.06|2298.56|0
1634227500000|2021-10-14 16:05:00|2300.56|2299.06|2300.26|2298.76|2300.64|2299.14|2299.88|2298.38|0
1634227800000|2021-10-14 16:10:00|2300.22|2298.72|2301.12|2299.62|2301.12|2299.62|2300.12|2298.62|0
1634228100000|2021-10-14 16:15:00|2301.09|2299.59|2300.52|2299.02|2301.28|2299.78|2300.3|2298.8|0
1634228400000|2021-10-14 16:20:00|2300.56|2299.06|2300.52|2299.02|2300.75|2299.25|2300.22|2298.72|0
1634228700000|2021-10-14 16:25:00|2300.49|2298.99|2300.56|2299.06|2301.16|2299.66|2300.49|2298.99|0
1634229000000|2021-10-14 16:30:00|2300.6|2299.1|2300.55|2299.05|2300.67|2299.17|2299.88|2298.38|0
1634229300000|2021-10-14 16:35:00|2300.51|2299.01|2300.52|2299.02|2300.74|2299.24|2300.14|2298.64|0
1634229600000|2021-10-14 16:40:00|2300.48|2298.98|2299.79|2298.29|2300.67|2299.17|2299.79|2298.29|0
1634229900000|2021-10-14 16:45:00|2299.75|2298.25|2300.28|2298.78|2300.32|2298.82|2299.53|2298.03|0
1634230200000|2021-10-14 16:50:00|2300.24|2298.74|2300.42|2298.92|2300.42|2298.92|2299.98|2298.48|0
1634230500000|2021-10-14 16:55:00|2300.38|2298.88|2300.76|2299.26|2300.76|2299.26|2300.04|2298.54|0
1634230800000|2021-10-14 17:00:00|2300.8|2299.3|2298.77|2297.27|2300.99|2299.49|2298.77|2297.27|0
1634231100000|2021-10-14 17:05:00|2298.81|2297.31|2298.54|2297.04|2299.18|2297.68|2298.46|2296.96|0
1634231400000|2021-10-14 17:10:00|2298.73|2297.23|2298.66|2297.16|2299.06|2297.56|2298.46|2296.96|0
1634231700000|2021-10-14 17:15:00|2298.68|2297.18|2298.66|2297.16|2299|2297.5|2298.36|2296.86|0
1634232000000|2021-10-14 17:20:00|2298.7|2297.2|2298.4|2296.9|2298.92|2297.42|2298.32|2296.82|0
1634232300000|2021-10-14 17:25:00|2298.43|2296.93|2298.44|2296.94|2298.7|2297.2|2298.1|2296.6|0
1634232600000|2021-10-14 17:30:00|2298.48|2296.98|2299.46|2297.96|2299.65|2298.15|2298.48|2296.98|0
1634232900000|2021-10-14 17:35:00|2299.65|2298.15|2299.74|2298.24|2300.2|2298.7|2299.42|2297.92|0
1634233200000|2021-10-14 17:40:00|2299.7|2298.2|2299.93|2298.43|2300.12|2298.62|2299.63|2298.13|0
1634233500000|2021-10-14 17:45:00|2299.89|2298.39|2300.57|2299.07|2300.57|2299.07|2299.63|2298.13|0
1634233800000|2021-10-14 17:50:00|2300.61|2299.11|2300.09|2298.59|2300.79|2299.29|2299.93|2298.43|0
1634234100000|2021-10-14 17:55:00|2300.05|2298.55|2300.27|2298.77|2300.87|2299.37|2300.05|2298.55|0
1634234400000|2021-10-14 18:00:00|2300.25|2298.75|2299.89|2298.39|2300.35|2298.85|2299.63|2298.13|0
1634234700000|2021-10-14 18:05:00|2299.91|2298.41|2299.62|2298.12|2299.97|2298.47|2299.48|2297.98|0
1634235000000|2021-10-14 18:10:00|2299.58|2298.08|2300.37|2298.87|2300.41|2298.91|2299.58|2298.08|0
1634235300000|2021-10-14 18:15:00|2300.18|2298.68|2300.52|2299.02|2300.74|2299.24|2300.14|2298.64|0
1634235600000|2021-10-14 18:20:00|2300.48|2298.98|2301.01|2299.51|2301.08|2299.58|2300.22|2298.72|0
1634235900000|2021-10-14 18:25:00|2300.97|2299.47|2301.6|2300.1|2301.6|2300.1|2300.74|2299.24|0
1634236200000|2021-10-14 18:30:00|2301.56|2300.06|2301.16|2299.66|2301.6|2300.1|2300.88|2299.38|0
1634236500000|2021-10-14 18:35:00|2301.2|2299.7|2301.87|2300.37|2302.08|2300.58|2300.94|2299.44|0
1634236800000|2021-10-14 18:40:00|2301.83|2300.33|2301.38|2299.88|2301.83|2300.33|2301.04|2299.54|0
1634237100000|2021-10-14 18:45:00|2301.42|2299.92|2301.45|2299.95|2301.49|2299.99|2301.12|2299.62|0
1634237400000|2021-10-14 18:50:00|2301.49|2299.99|2301.39|2299.89|2301.65|2300.15|2301.23|2299.73|0
1634237700000|2021-10-14 18:55:00|2301.35|2299.85|2301.7|2300.2|2301.77|2300.27|2301.3|2299.8|0
1634238000000|2021-10-14 19:00:00|2301.73|2300.23|2301.07|2299.57|2301.73|2300.23|2300.46|2298.96|0
1634238300000|2021-10-14 19:05:00|2300.97|2299.47|2300.05|2298.55|2301.33|2299.83|2300.05|2298.55|0
1634238600000|2021-10-14 19:10:00|2300.01|2298.51|2300.29|2298.79|2300.31|2298.81|2299.59|2298.09|0
1634238900000|2021-10-14 19:15:00|2300.25|2298.75|2300.62|2299.12|2300.66|2299.16|2300.06|2298.56|0
1634239200000|2021-10-14 19:20:00|2300.58|2299.08|2299.36|2297.86|2301|2299.5|2299.36|2297.86|0
1634239500000|2021-10-14 19:25:00|2299.4|2297.9|2300.04|2298.54|2300.41|2298.91|2299.4|2297.9|0
1634239800000|2021-10-14 19:30:00|2300|2298.5|2300|2298.5|2300.41|2298.91|2299.47|2297.97|0
1634240100000|2021-10-14 19:35:00|2300.02|2298.52|2299.05|2297.55|2300.04|2298.54|2298.55|2297.05|0
1634240400000|2021-10-14 19:40:00|2299.09|2297.59|2299.98|2298.48|2300.21|2298.71|2298.37|2296.87|0
1634240700000|2021-10-14 19:45:00|2300.17|2298.67|2300.79|2299.29|2301.05|2299.55|2299.53|2298.03|0
1634241000000|2021-10-14 19:50:00|2300.98|2299.48|2301.79|2300.29|2302.32|2300.82|2300.08|2298.58|0
1634241300000|2021-10-14 19:55:00|2301.75|2300.25|2301.65|2300.15|2301.9|2300.4|2300.09|2298.59|0
1634241600000|2021-10-14 20:00:00|2301.69|2300.19|2300.92|2299.42|2301.69|2300.19|2300.7|2299.2|0
1634241900000|2021-10-14 20:05:00|2300.94|2299.44|2301.34|2299.84|2301.56|2300.06|2300.92|2299.42|0
1634242200000|2021-10-14 20:10:00|2301.36|2299.86|2302.37|2300.87|2302.5|2301|2301.36|2299.86|0
1634242500000|2021-10-14 20:15:00|2302.38|2300.88|2303.9|2302.4|2303.97|2302.47|2302.37|2300.87|0
1634242800000|2021-10-14 20:20:00|2303.88|2302.38|2305.04|2303.54|2305.13|2303.63|2303.78|2302.28|0
1634243100000|2021-10-14 20:25:00|2305.02|2303.52|2304.35|2302.85|2305.02|2303.52|2304.23|2302.73|0
1634243400000|2021-10-14 20:30:00|2304.37|2302.87|2304.55|2303.05|2304.65|2303.15|2304.33|2302.83|0
1634243700000|2021-10-14 20:35:00|2304.53|2303.03|2304.49|2302.99|2304.59|2303.09|2304.27|2302.77|0
1634244000000|2021-10-14 20:40:00|2304.43|2302.93|2304.25|2302.75|2304.53|2303.03|2304.12|2302.62|0
1634244300000|2021-10-14 20:45:00|2304.23|2302.73|2304.03|2302.53|2304.35|2302.85|2304.03|2302.53|0
1634244600000|2021-10-14 20:50:00|2304.05|2302.55|2304.1|2302.6|2304.44|2302.94|2304.05|2302.55|0
1634244900000|2021-10-14 20:55:00|2304.08|2302.58|2304.22|2302.72|2304.28|2302.78|2304.01|2302.51|0
1634245200000|2021-10-14 21:00:00|2304.15|2302.65|2304.45|2302.95|2304.48|2302.98|2304.04|2302.54|0
1634245500000|2021-10-14 21:05:00|2304.41|2302.91|2304.37|2302.87|2304.45|2302.95|2304.37|2302.87|0
1634245800000|2021-10-14 21:10:00|2304.39|2302.89|2304.39|2302.89|2304.39|2302.89|2304.39|2302.89|0
1634246100000|2021-10-14 21:15:00|2304.35|2302.85|2304.39|2302.89|2304.39|2302.89|2304.32|2302.82|0
1634246400000|2021-10-14 21:20:00|2304.5|2303|2304.47|2302.97|2304.54|2303.04|2304.43|2302.93|0
1634246700000|2021-10-14 21:25:00|2304.35|2302.85|2304.35|2302.85|2304.43|2302.93|2304.28|2302.78|0
1634247000000|2021-10-14 21:30:00|2304.43|2302.93|2304.41|2302.91|2304.43|2302.93|2304.28|2302.78|0
1634247300000|2021-10-14 21:35:00|2304.37|2302.87|2304.33|2302.83|2304.45|2302.95|2304.33|2302.83|0
1634247600000|2021-10-14 21:40:00|2304.3|2302.8|2304.52|2303.02|2304.63|2303.13|2304.3|2302.8|0
1634247900000|2021-10-14 21:45:00|2304.45|2302.95|2304.48|2302.98|2304.56|2303.06|2304.45|2302.95|0
1634248200000|2021-10-14 21:50:00|2304.52|2303.02|2304.45|2302.95|2304.56|2303.06|2304.45|2302.95|0
1634248500000|2021-10-14 21:55:00|2304.41|2302.91|2304.3|2302.8|2304.45|2302.95|2304.15|2302.65|0
1634248800000|2021-10-14 22:00:00|2304.18|2302.68|2303.55|2302.05|2304.18|2302.68|2303.15|2301.65|0
1634249100000|2021-10-14 22:05:00|2303.57|2302.07|2303.32|2301.82|2303.65|2302.15|2303.22|2301.72|0
1634249400000|2021-10-14 22:10:00|2303.33|2301.83|2304.27|2302.77|2304.5|2303|2303.32|2301.82|0
1634249700000|2021-10-14 22:15:00|2304.29|2302.79|2304.26|2302.76|2304.4|2302.9|2303.85|2302.35|0
1634250000000|2021-10-14 22:20:00|2304.19|2302.69|2304.01|2302.51|2304.32|2302.82|2304.01|2302.51|0
1634250300000|2021-10-14 22:25:00|2304.38|2302.88|2304.69|2303.19|2304.69|2303.19|2304.15|2302.65|0
1634250600000|2021-10-14 22:30:00|2304.71|2303.21|2304.56|2303.06|2304.79|2303.29|2304.47|2302.97|0
1634250900000|2021-10-14 22:35:00|2304.57|2303.07|2304.38|2302.88|2304.69|2303.19|2304.15|2302.65|0
1634251200000|2021-10-14 22:40:00|2304.4|2302.9|2304.47|2302.97|2304.56|2303.06|2304.38|2302.88|0
1634251500000|2021-10-14 22:45:00|2304.45|2302.95|2304.15|2302.65|2304.45|2302.95|2304.06|2302.56|0
1634251800000|2021-10-14 22:50:00|2304.13|2302.63|2305.33|2303.83|2305.42|2303.92|2304.06|2302.56|0
1634252100000|2021-10-14 22:55:00|2305.34|2303.84|2305.01|2303.51|2305.38|2303.88|2304.88|2303.38|0
1634252400000|2021-10-14 23:00:00|2305.03|2303.53|2304.88|2303.38|2305.11|2303.61|2304.79|2303.29|0
1634252700000|2021-10-14 23:05:00|2304.89|2303.39|2305.2|2303.7|2305.33|2303.83|2304.88|2303.38|0
1634253000000|2021-10-14 23:10:00|2305.18|2303.68|2305.11|2303.61|2305.2|2303.7|2304.79|2303.29|0
1634253300000|2021-10-14 23:15:00|2305.09|2303.59|2305.11|2303.61|2305.33|2303.83|2304.88|2303.38|0
1634253600000|2021-10-14 23:20:00|2305.13|2303.63|2305.53|2304.03|2305.75|2304.25|2305.11|2303.61|0
1634253900000|2021-10-14 23:25:00|2305.54|2304.04|2305.35|2303.85|2305.72|2304.22|2305.35|2303.85|0
1634254200000|2021-10-14 23:30:00|2305.37|2303.87|2305.12|2303.62|2305.44|2303.94|2304.89|2303.39|0
1634254500000|2021-10-14 23:35:00|2305.1|2303.6|2305.22|2303.72|2305.34|2303.84|2305.02|2303.52|0
1634254800000|2021-10-14 23:40:00|2305.21|2303.71|2305.07|2303.57|2305.21|2303.71|2304.89|2303.39|0
1634255100000|2021-10-14 23:45:00|2305.06|2303.56|2305.21|2303.71|2305.34|2303.84|2304.89|2303.39|0
1634255400000|2021-10-14 23:50:00|2305.19|2303.69|2305.02|2303.52|2305.21|2303.71|2304.8|2303.3|0
1634255700000|2021-10-14 23:55:00|2305.03|2303.53|2305.02|2303.52|2305.34|2303.84|2304.89|2303.39|0
1634256000000|2021-10-15 00:00:00|2305|2303.5|2303.62|2302.12|2305.02|2303.52|2303.62|2302.12|0
1634256300000|2021-10-15 00:05:00|2303.63|2302.13|2303.62|2302.12|2303.75|2302.25|2302.66|2301.16|0
1634256600000|2021-10-15 00:10:00|2303.6|2302.1|2302.69|2301.19|2304.16|2302.66|2302.56|2301.06|0
1634256900000|2021-10-15 00:15:00|2302.67|2301.17|2302.53|2301.03|2303.29|2301.79|2302.11|2300.61|0
1634257200000|2021-10-15 00:20:00|2302.52|2301.02|2301.59|2300.09|2302.99|2301.49|2301.09|2299.59|0
1634257500000|2021-10-15 00:25:00|2301.63|2300.13|2301.14|2299.64|2301.81|2300.31|2300.66|2299.16|0
1634257800000|2021-10-15 00:30:00|2301.12|2299.62|2301.14|2299.64|2301.8|2300.3|2300.91|2299.41|0
1634258100000|2021-10-15 00:35:00|2301.15|2299.65|2301.11|2299.61|2301.31|2299.81|2300.42|2298.92|0
1634258400000|2021-10-15 00:40:00|2301.12|2299.62|2302.52|2301.02|2302.53|2301.03|2301.12|2299.62|0
1634258700000|2021-10-15 00:45:00|2302.48|2300.98|2302.15|2300.65|2302.75|2301.25|2301.69|2300.19|0
1634259000000|2021-10-15 00:50:00|2302.16|2300.66|2302.31|2300.81|2302.74|2301.24|2302.06|2300.56|0
1634259300000|2021-10-15 00:55:00|2302.29|2300.79|2302.85|2301.35|2302.85|2301.35|2302.05|2300.55|0
1634259600000|2021-10-15 01:00:00|2302.86|2301.36|2301.77|2300.27|2303.48|2301.98|2301.46|2299.96|0
1634259900000|2021-10-15 01:05:00|2301.65|2300.15|2300.6|2299.1|2301.79|2300.29|2300.45|2298.95|0
1634260200000|2021-10-15 01:10:00|2300.63|2299.13|2300.63|2299.13|2300.83|2299.33|2299.89|2298.39|0
1634260500000|2021-10-15 01:15:00|2300.64|2299.14|2301.13|2299.63|2301.58|2300.08|2300.42|2298.92|0
1634260800000|2021-10-15 01:20:00|2301.12|2299.62|2299.63|2298.13|2301.13|2299.63|2299.54|2298.04|0
1634261100000|2021-10-15 01:25:00|2299.67|2298.17|2300.81|2299.31|2300.81|2299.31|2299.32|2297.82|0
1634261400000|2021-10-15 01:30:00|2300.78|2299.28|2300.04|2298.54|2300.98|2299.48|2299.82|2298.32|0
1634261700000|2021-10-15 01:35:00|2300.01|2298.51|2301.47|2299.97|2301.69|2300.19|2299.8|2298.3|0
1634262000000|2021-10-15 01:40:00|2301.46|2299.96|2301.29|2299.79|2301.67|2300.17|2300.84|2299.34|0
1634262300000|2021-10-15 01:45:00|2301.32|2299.82|2301.45|2299.95|2301.45|2299.95|2300.95|2299.45|0
1634262600000|2021-10-15 01:50:00|2301.44|2299.94|2303.14|2301.64|2303.24|2301.74|2301.03|2299.53|0
1634262900000|2021-10-15 01:55:00|2303.12|2301.62|2303.53|2302.03|2303.57|2302.07|2302.66|2301.16|0
1634263200000|2021-10-15 02:00:00|2303.54|2302.04|2303.47|2301.97|2304.27|2302.77|2303.3|2301.8|0
1634263500000|2021-10-15 02:05:00|2303.5|2302|2304.04|2302.54|2304.04|2302.54|2303.14|2301.64|0
1634263800000|2021-10-15 02:10:00|2304.03|2302.53|2303.81|2302.31|2304.52|2303.02|2303.81|2302.31|0
1634264100000|2021-10-15 02:15:00|2303.82|2302.32|2306.05|2304.55|2306.27|2304.77|2303.81|2302.31|0
1634264400000|2021-10-15 02:20:00|2306.06|2304.56|2306.73|2305.23|2307.46|2305.96|2305.79|2304.29|0
1634264700000|2021-10-15 02:25:00|2306.7|2305.2|2306.05|2304.55|2306.73|2305.23|2305.81|2304.31|0
1634265000000|2021-10-15 02:30:00|2306.09|2304.59|2306.24|2304.74|2306.47|2304.97|2305.81|2304.31|0
1634265300000|2021-10-15 02:35:00|2306.26|2304.76|2305.68|2304.18|2306.27|2304.77|2305.56|2304.06|0
1634265600000|2021-10-15 02:40:00|2305.71|2304.21|2305.71|2304.21|2306.09|2304.59|2305.25|2303.75|0
1634265900000|2021-10-15 02:45:00|2305.75|2304.25|2306.25|2304.75|2306.35|2304.85|2305.45|2303.95|0
1634266200000|2021-10-15 02:50:00|2306.26|2304.76|2305.35|2303.85|2306.26|2304.76|2305.35|2303.85|0
1634266500000|2021-10-15 02:55:00|2305.36|2303.86|2306.16|2304.66|2306.51|2305.01|2305.23|2303.73|0
1634266800000|2021-10-15 03:00:00|2306.2|2304.7|2305.6|2304.1|2306.5|2305|2305.32|2303.82|0
1634267100000|2021-10-15 03:05:00|2305.72|2304.22|2305.76|2304.26|2305.87|2304.37|2305.29|2303.79|0
1634267400000|2021-10-15 03:10:00|2305.77|2304.27|2305.97|2304.47|2305.99|2304.49|2305.63|2304.13|0
1634267700000|2021-10-15 03:15:00|2306.01|2304.51|2305.71|2304.21|2306.18|2304.68|2305.59|2304.09|0
1634268000000|2021-10-15 03:20:00|2305.67|2304.17|2306.19|2304.69|2306.19|2304.69|2305.5|2304|0
1634268300000|2021-10-15 03:25:00|2306.18|2304.68|2305.84|2304.34|2306.42|2304.92|2305.73|2304.23|0
1634268600000|2021-10-15 03:30:00|2305.8|2304.3|2306.21|2304.71|2306.21|2304.71|2305.75|2304.25|0
1634268900000|2021-10-15 03:35:00|2306.19|2304.69|2305.99|2304.49|2306.42|2304.92|2305.99|2304.49|0
1634269200000|2021-10-15 03:40:00|2306.02|2304.52|2305.73|2304.23|2306.19|2304.69|2305.73|2304.23|0
1634269500000|2021-10-15 03:45:00|2305.75|2304.25|2305.75|2304.25|2306.4|2304.9|2305.73|2304.23|0
1634269800000|2021-10-15 03:50:00|2305.76|2304.26|2306.09|2304.59|2306.22|2304.72|2305.54|2304.04|0
1634270100000|2021-10-15 03:55:00|2306.13|2304.63|2306.33|2304.83|2306.46|2304.96|2305.99|2304.49|0
1634270400000|2021-10-15 04:00:00|2306.36|2304.86|2305.55|2304.05|2306.96|2305.46|2305.55|2304.05|0
1634270700000|2021-10-15 04:05:00|2305.56|2304.06|2305.53|2304.03|2305.77|2304.27|2305.53|2304.03|0
1634271000000|2021-10-15 04:10:00|2305.56|2304.06|2305.95|2304.45|2305.98|2304.48|2305.56|2304.06|0
1634271300000|2021-10-15 04:15:00|2305.98|2304.48|2306.51|2305.01|2306.79|2305.29|2305.86|2304.36|0
1634271600000|2021-10-15 04:20:00|2306.72|2305.22|2306.83|2305.33|2306.95|2305.45|2306.38|2304.88|0
1634271900000|2021-10-15 04:25:00|2306.82|2305.32|2307.04|2305.54|2307.04|2305.54|2306.8|2305.3|0
1634272200000|2021-10-15 04:30:00|2307.03|2305.53|2307.63|2306.13|2307.66|2306.16|2306.82|2305.32|0
1634272500000|2021-10-15 04:35:00|2307.64|2306.14|2307.41|2305.91|2307.67|2306.17|2307.27|2305.77|0
1634272800000|2021-10-15 04:40:00|2307.42|2305.92|2307.24|2305.74|2307.65|2306.15|2307.01|2305.51|0
1634273100000|2021-10-15 04:45:00|2307.22|2305.72|2307.23|2305.73|2307.28|2305.78|2307.03|2305.53|0
1634273400000|2021-10-15 04:50:00|2307.22|2305.72|2306.62|2305.12|2307.22|2305.72|2306.52|2305.02|0
1634273700000|2021-10-15 04:55:00|2306.59|2305.09|2306.73|2305.23|2306.73|2305.23|2306.37|2304.87|0
1634274000000|2021-10-15 05:00:00|2306.74|2305.24|2307.03|2305.53|2307.17|2305.67|2306.74|2305.24|0
1634274300000|2021-10-15 05:05:00|2307.06|2305.56|2306.88|2305.38|2307.16|2305.66|2306.67|2305.17|0
1634274600000|2021-10-15 05:10:00|2306.89|2305.39|2306.95|2305.45|2307.15|2305.65|2306.63|2305.13|0
1634274900000|2021-10-15 05:15:00|2306.98|2305.48|2307.18|2305.68|2307.2|2305.7|2306.69|2305.19|0
1634275200000|2021-10-15 05:20:00|2307.19|2305.69|2307.66|2306.16|2307.8|2306.3|2306.94|2305.44|0
1634275500000|2021-10-15 05:25:00|2307.67|2306.17|2307.25|2305.75|2307.8|2306.3|2307.03|2305.53|0
1634275800000|2021-10-15 05:30:00|2307.26|2305.76|2307.01|2305.51|2307.26|2305.76|2307|2305.5|0
1634276100000|2021-10-15 05:35:00|2307.03|2305.53|2307|2305.5|2307.46|2305.96|2306.86|2305.36|0
1634276400000|2021-10-15 05:40:00|2307.01|2305.51|2307.04|2305.54|2307.23|2305.73|2306.89|2305.39|0
1634276700000|2021-10-15 05:45:00|2307.05|2305.55|2306.57|2305.07|2307.05|2305.55|2306.55|2305.05|0
1634277000000|2021-10-15 05:50:00|2306.56|2305.06|2307.06|2305.56|2307.06|2305.56|2306.56|2305.06|0
1634277300000|2021-10-15 05:55:00|2307.07|2305.57|2307.99|2306.49|2308.17|2306.67|2307.07|2305.57|0
1634277600000|2021-10-15 06:00:00|2308.13|2306.63|2309.3|2307.8|2309.39|2307.89|2307.3|2305.8|0
1634277900000|2021-10-15 06:05:00|2309.33|2307.83|2308.86|2307.36|2309.54|2308.04|2308.63|2307.13|0
1634278200000|2021-10-15 06:10:00|2308.79|2307.29|2307.68|2306.18|2308.79|2307.29|2307.25|2305.75|0
1634278500000|2021-10-15 06:15:00|2307.69|2306.19|2306.45|2304.95|2307.69|2306.19|2305.96|2304.46|0
1634278800000|2021-10-15 06:20:00|2306.42|2304.92|2305.45|2303.95|2306.42|2304.92|2305.02|2303.52|0
1634279100000|2021-10-15 06:25:00|2305.44|2303.94|2305.91|2304.41|2305.92|2304.42|2304.13|2302.63|0
1634279400000|2021-10-15 06:30:00|2305.92|2304.42|2304.65|2303.25|2306.77|2305.37|2304.52|2303.12|11
1634279700000|2021-10-15 06:35:00|2304.4|2303|2304.52|2303.12|2304.52|2303.12|2302.15|2300.75|32
1634280000000|2021-10-15 06:40:00|2304.4|2303|2304.4|2303|2304.4|2303|2304.02|2302.62|2
1634280300000|2021-10-15 06:45:00|2304.27|2302.87|2302.9|2301.5|2304.27|2302.87|2299.27|2297.87|16
1634280600000|2021-10-15 06:50:00|2303.02|2301.62|2304.15|2302.75|2304.15|2302.75|2302.9|2301.5|8
1634280900000|2021-10-15 06:55:00|2303.17|2301.67|2305.95|2304.45|2305.95|2304.45|2302.69|2301.19|0
1634281200000|2021-10-15 07:00:00|2306.01|2304.51|2308.32|2307.82|2308.32|2307.82|2303.07|2302.57|3484
1634281500000|2021-10-15 07:05:00|2308.07|2307.57|2307.7|2307.2|2308.45|2307.95|2306.7|2306.2|2018
1634281800000|2021-10-15 07:10:00|2307.57|2307.07|2307.95|2307.45|2308.7|2308.2|2304.2|2303.7|2521
1634282100000|2021-10-15 07:15:00|2307.82|2307.32|2304.95|2304.45|2308.7|2308.2|2304.32|2303.82|1539
1634282400000|2021-10-15 07:20:00|2304.82|2304.32|2303.7|2303.2|2304.82|2304.32|2302.95|2302.45|1185
1634282700000|2021-10-15 07:25:00|2303.57|2303.07|2304.2|2303.7|2306.45|2305.95|2303.45|2302.95|1235
1634283000000|2021-10-15 07:30:00|2304.07|2303.57|2302.45|2301.95|2304.45|2303.95|2302.45|2301.95|1105
1634283300000|2021-10-15 07:35:00|2302.57|2302.07|2300.7|2300.2|2302.95|2302.45|2300.7|2300.2|1106
1634283600000|2021-10-15 07:40:00|2300.92|2300.42|2299.67|2299.17|2301.42|2300.92|2299.17|2298.67|2080
1634283900000|2021-10-15 07:45:00|2299.92|2299.42|2301.17|2300.67|2301.29|2300.79|2299.17|2298.67|1621
1634284200000|2021-10-15 07:50:00|2300.92|2300.42|2301.92|2301.42|2302.54|2302.04|2299.67|2299.17|1053
1634284500000|2021-10-15 07:55:00|2302.04|2301.54|2301.54|2301.04|2302.17|2301.67|2300.42|2299.92|736
1634284800000|2021-10-15 08:00:00|2301.67|2301.17|2305.42|2304.92|2305.42|2304.92|2300.67|2300.17|879
1634285100000|2021-10-15 08:05:00|2305.54|2305.04|2304.67|2304.17|2305.54|2305.04|2304.17|2303.67|1565
1634285400000|2021-10-15 08:10:00|2304.79|2304.29|2306.42|2305.92|2306.92|2306.42|2304.67|2304.17|1378
1634285700000|2021-10-15 08:15:00|2306.29|2305.79|2306.54|2306.04|2306.67|2306.17|2305.17|2304.67|1724
1634286000000|2021-10-15 08:20:00|2306.42|2305.92|2306.42|2305.92|2307.42|2306.92|2305.67|2305.17|1573
1634286300000|2021-10-15 08:25:00|2306.54|2306.04|2308.67|2308.17|2308.92|2308.42|2305.67|2305.17|805
1634286600000|2021-10-15 08:30:00|2308.79|2308.29|2311.79|2311.29|2312.04|2311.54|2308.79|2308.29|1146
1634286900000|2021-10-15 08:35:00|2311.67|2311.17|2308.67|2308.17|2311.92|2311.42|2308.17|2307.67|703
1634287200000|2021-10-15 08:40:00|2308.79|2308.29|2310.17|2309.67|2311.17|2310.67|2308.54|2308.04|1662
1634287500000|2021-10-15 08:45:00|2309.92|2309.42|2311.92|2311.42|2312.04|2311.54|2309.92|2309.42|885
1634287800000|2021-10-15 08:50:00|2312.04|2311.54|2310.67|2310.17|2312.42|2311.92|2310.67|2310.17|826
1634288100000|2021-10-15 08:55:00|2310.79|2310.29|2310.54|2310.04|2311.04|2310.54|2310.17|2309.67|1035
1634288400000|2021-10-15 09:00:00|2310.42|2309.92|2309.17|2308.67|2310.67|2310.17|2309.17|2308.67|703
1634288700000|2021-10-15 09:05:00|2309.04|2308.54|2307.92|2307.42|2309.54|2309.04|2307.67|2307.17|680
1634289000000|2021-10-15 09:10:00|2308.04|2307.54|2309.29|2308.79|2309.42|2308.92|2307.42|2306.92|727
1634289300000|2021-10-15 09:15:00|2309.42|2308.92|2308.54|2308.04|2310.29|2309.79|2307.92|2307.42|512
1634289600000|2021-10-15 09:20:00|2308.42|2307.92|2308.17|2307.67|2309.67|2309.17|2308.17|2307.67|300
1634289900000|2021-10-15 09:25:00|2308.42|2307.92|2310.42|2309.92|2310.42|2309.92|2308.29|2307.79|271
1634290200000|2021-10-15 09:30:00|2310.67|2310.17|2308.42|2307.92|2310.67|2310.17|2308.42|2307.92|521
1634290500000|2021-10-15 09:35:00|2308.54|2308.04|2310.42|2309.92|2310.67|2310.17|2308.54|2308.04|255
1634290800000|2021-10-15 09:40:00|2310.29|2309.79|2310.67|2310.17|2311.29|2310.79|2309.67|2309.17|390
1634291100000|2021-10-15 09:45:00|2310.92|2310.42|2312.67|2312.17|2312.92|2312.42|2310.67|2310.17|530
1634291400000|2021-10-15 09:50:00|2312.79|2312.29|2310.92|2310.42|2313.17|2312.67|2310.17|2309.67|610
1634291700000|2021-10-15 09:55:00|2311.04|2310.54|2311.04|2310.54|2312.92|2312.42|2310.92|2310.42|386
1634292000000|2021-10-15 10:00:00|2310.92|2310.42|2308.92|2308.42|2311.17|2310.67|2308.42|2307.92|564
1634292300000|2021-10-15 10:05:00|2309.04|2308.54|2309.92|2309.42|2310.17|2309.67|2308.67|2308.17|458
1634292600000|2021-10-15 10:10:00|2310.04|2309.54|2310.92|2310.42|2311.42|2310.92|2309.67|2309.17|300
1634292900000|2021-10-15 10:15:00|2311.17|2310.67|2311.17|2310.67|2311.92|2311.42|2310.42|2309.92|298
1634293200000|2021-10-15 10:20:00|2311.29|2310.79|2310.92|2310.42|2311.92|2311.42|2310.42|2309.92|472
1634293500000|2021-10-15 10:25:00|2311.04|2310.54|2311.92|2311.42|2312.67|2312.17|2311.04|2310.54|548
1634293800000|2021-10-15 10:30:00|2312.04|2311.54|2310.92|2310.42|2312.42|2311.92|2310.79|2310.29|544
1634294100000|2021-10-15 10:35:00|2310.67|2310.17|2310.67|2310.17|2311.54|2311.04|2310.42|2309.92|262
1634294400000|2021-10-15 10:40:00|2310.92|2310.42|2309.92|2309.42|2311.17|2310.67|2309.17|2308.67|305
1634294700000|2021-10-15 10:45:00|2310.04|2309.54|2309.17|2308.67|2310.54|2310.04|2308.54|2308.04|572
1634295000000|2021-10-15 10:50:00|2309.29|2308.79|2308.92|2308.42|2309.79|2309.29|2308.67|2308.17|416
1634295300000|2021-10-15 10:55:00|2308.67|2308.17|2309.54|2309.04|2309.92|2309.42|2308.67|2308.17|393
1634295600000|2021-10-15 11:00:00|2309.92|2309.42|2309.92|2309.42|2310.67|2310.17|2309.17|2308.67|480
1634295900000|2021-10-15 11:05:00|2309.79|2309.29|2309.67|2309.17|2310.79|2310.29|2309.42|2308.92|301
1634296200000|2021-10-15 11:10:00|2309.54|2309.04|2309.67|2309.17|2309.92|2309.42|2308.92|2308.42|308
1634296500000|2021-10-15 11:15:00|2309.79|2309.29|2309.67|2309.17|2309.92|2309.42|2309.17|2308.67|603
1634296800000|2021-10-15 11:20:00|2309.79|2309.29|2311.67|2311.17|2311.79|2311.29|2309.79|2309.29|358
1634297100000|2021-10-15 11:25:00|2311.42|2310.92|2312.42|2311.92|2312.67|2312.17|2311.42|2310.92|346
1634297400000|2021-10-15 11:30:00|2312.29|2311.79|2310.92|2310.42|2312.29|2311.79|2310.29|2309.79|273
1634297700000|2021-10-15 11:35:00|2311.04|2310.54|2311.67|2311.17|2312.17|2311.67|2311.04|2310.54|177
1634298000000|2021-10-15 11:40:00|2311.92|2311.42|2312.67|2312.17|2312.67|2312.17|2311.92|2311.42|156
1634298300000|2021-10-15 11:45:00|2312.54|2312.04|2311.92|2311.42|2313.67|2313.17|2311.92|2311.42|254
1634298600000|2021-10-15 11:50:00|2311.79|2311.29|2312.79|2312.29|2312.79|2312.29|2311.42|2310.92|162
1634298900000|2021-10-15 11:55:00|2312.92|2312.42|2312.79|2312.29|2313.29|2312.79|2312.17|2311.67|299
1634299200000|2021-10-15 12:00:00|2312.67|2312.17|2313.54|2313.04|2313.67|2313.17|2312.42|2311.92|258
1634299500000|2021-10-15 12:05:00|2313.42|2312.92|2314.17|2313.67|2314.42|2313.92|2313.42|2312.92|437
1634299800000|2021-10-15 12:10:00|2314.04|2313.54|2315.92|2315.42|2315.92|2315.42|2313.92|2313.42|598
1634300100000|2021-10-15 12:15:00|2315.67|2315.17|2315.17|2314.67|2316.67|2316.17|2315.17|2314.67|464
1634300400000|2021-10-15 12:20:00|2314.92|2314.42|2314.92|2314.42|2315.29|2314.79|2314.92|2314.42|472
1634300700000|2021-10-15 12:25:00|2315.04|2314.54|2313.67|2313.17|2315.92|2315.42|2313.42|2312.92|510
1634301000000|2021-10-15 12:30:00|2313.54|2313.04|2314.79|2314.29|2314.92|2314.42|2313.17|2312.67|630
1634301300000|2021-10-15 12:35:00|2314.67|2314.17|2315.67|2315.17|2315.79|2315.29|2314.67|2314.17|652
1634301600000|2021-10-15 12:40:00|2315.79|2315.29|2315.67|2315.17|2316.17|2315.67|2315.17|2314.67|804
1634301900000|2021-10-15 12:45:00|2315.79|2315.29|2314.42|2313.92|2315.92|2315.42|2314.17|2313.67|859
1634302200000|2021-10-15 12:50:00|2314.54|2314.04|2313.42|2312.92|2314.67|2314.17|2312.92|2312.42|640
1634302500000|2021-10-15 12:55:00|2313.54|2313.04|2313.17|2312.67|2313.54|2313.04|2312.67|2312.17|287
1634302800000|2021-10-15 13:00:00|2313.04|2312.54|2311.67|2311.17|2313.54|2313.04|2311.67|2311.17|647
1634303100000|2021-10-15 13:05:00|2311.79|2311.29|2311.42|2310.92|2312.17|2311.67|2310.92|2310.42|531
1634303400000|2021-10-15 13:10:00|2311.29|2310.79|2311.92|2311.42|2312.17|2311.67|2310.67|2310.17|497
1634303700000|2021-10-15 13:15:00|2312.04|2311.54|2311.42|2310.92|2312.42|2311.92|2311.42|2310.92|386
1634304000000|2021-10-15 13:20:00|2311.54|2311.04|2311.67|2311.17|2311.92|2311.42|2311.17|2310.67|892
1634304300000|2021-10-15 13:25:00|2311.42|2310.92|2311.67|2311.17|2312.92|2312.42|2311.42|2310.92|578
1634304600000|2021-10-15 13:30:00|2311.92|2311.42|2310.92|2310.42|2312.17|2311.67|2310.67|2310.17|1105
1634304900000|2021-10-15 13:35:00|2311.42|2310.92|2312.17|2311.67|2312.42|2311.92|2310.67|2310.17|570
1634305200000|2021-10-15 13:40:00|2312.04|2311.54|2314.42|2313.92|2314.42|2313.92|2311.92|2311.42|547
1634305500000|2021-10-15 13:45:00|2314.17|2313.67|2314.67|2314.17|2314.67|2314.17|2313.17|2312.67|603
1634305800000|2021-10-15 13:50:00|2314.79|2314.29|2316.17|2315.67|2316.17|2315.67|2314.67|2314.17|528
1634306100000|2021-10-15 13:55:00|2316.04|2315.54|2317.67|2317.17|2317.67|2317.17|2315.92|2315.42|565
1634306400000|2021-10-15 14:00:00|2317.79|2317.29|2317.42|2316.92|2317.92|2317.42|2316.17|2315.67|1321
1634306700000|2021-10-15 14:05:00|2317.54|2317.04|2318.42|2317.92|2319.17|2318.67|2317.17|2316.67|962
1634307000000|2021-10-15 14:10:00|2318.26|2317.76|2318.01|2317.51|2319.01|2318.51|2317.76|2317.26|927
1634307300000|2021-10-15 14:15:00|2318.13|2317.63|2315.51|2315.01|2318.76|2318.26|2315.51|2315.01|803
1634307600000|2021-10-15 14:20:00|2315.26|2314.76|2314.26|2313.76|2315.51|2315.01|2314.01|2313.51|1005
1634307900000|2021-10-15 14:25:00|2314.38|2313.88|2311.26|2310.76|2314.51|2314.01|2311.01|2310.51|975
1634308200000|2021-10-15 14:30:00|2311.13|2310.63|2313.01|2312.51|2313.26|2312.76|2311.13|2310.63|724
1634308500000|2021-10-15 14:35:00|2312.88|2312.38|2311.26|2310.76|2313.01|2312.51|2310.38|2309.88|1526
1634308800000|2021-10-15 14:40:00|2311.38|2310.88|2310.51|2310.01|2311.76|2311.26|2310.51|2310.01|1086
1634309100000|2021-10-15 14:45:00|2310.63|2310.13|2310.26|2309.76|2311.01|2310.51|2309.51|2309.01|1237
1634309400000|2021-10-15 14:50:00|2310.13|2309.63|2309.51|2309.01|2310.63|2310.13|2309.51|2309.01|1407
1634309700000|2021-10-15 14:55:00|2309.38|2308.88|2309.26|2308.76|2309.51|2309.01|2308.76|2308.26|1283
1634310000000|2021-10-15 15:00:00|2309.51|2309.01|2310.76|2310.26|2310.76|2310.26|2309.51|2309.01|1460
1634310300000|2021-10-15 15:05:00|2310.88|2310.38|2312.76|2312.26|2313.01|2312.51|2310.76|2310.26|1892
1634310600000|2021-10-15 15:10:00|2312.88|2312.38|2312.51|2312.01|2313.01|2312.51|2311.51|2311.01|1281
1634310900000|2021-10-15 15:15:00|2312.63|2312.13|2314.01|2313.51|2314.26|2313.76|2312.26|2311.76|1526
1634311200000|2021-10-15 15:20:00|2314.13|2313.63|2315.41|2313.91|2315.41|2314.76|2314.01|2313.51|2213
1634311500000|2021-10-15 15:25:00|2315.51|2314.01|2314.55|2313.05|2315.92|2314.42|2313.92|2312.42|4721
1634311800000|2021-10-15 15:30:00|2314.36|2312.86|2315.58|2314.18|2315.96|2314.56|2313.71|2312.31|176
1634312100000|2021-10-15 15:35:00|2315.83|2314.43|2315.71|2314.31|2316.58|2315.18|2315.71|2314.31|900
1634312400000|2021-10-15 15:40:00|2315.46|2314.06|2314.71|2313.31|2316.08|2314.68|2314.46|2313.06|70
1634312700000|2021-10-15 15:45:00|2314.83|2313.43|2315.08|2313.68|2315.83|2314.43|2314.83|2313.43|71
1634313000000|2021-10-15 15:50:00|2314.96|2313.56|2314.58|2313.18|2315.08|2313.68|2313.58|2312.18|40
1634313300000|2021-10-15 15:55:00|2314.71|2313.31|2315.38|2313.88|2315.83|2314.43|2314.21|2312.81|70
1634313600000|2021-10-15 16:00:00|2315.34|2313.84|2316.21|2314.71|2316.44|2314.94|2315.34|2313.84|0
1634313900000|2021-10-15 16:05:00|2316.18|2314.68|2316.25|2314.75|2316.55|2315.05|2315.24|2313.74|0
1634314200000|2021-10-15 16:10:00|2316.29|2314.79|2316.47|2314.97|2316.51|2315.01|2316.11|2314.61|0
1634314500000|2021-10-15 16:15:00|2316.43|2314.93|2316.49|2314.99|2316.82|2315.32|2316.24|2314.74|0
1634314800000|2021-10-15 16:20:00|2316.45|2314.95|2315.43|2313.93|2316.45|2314.95|2314.95|2313.45|0
1634315100000|2021-10-15 16:25:00|2315.47|2313.97|2315.78|2314.28|2315.81|2314.31|2314.87|2313.37|0
1634315400000|2021-10-15 16:30:00|2315.82|2314.32|2315.76|2314.26|2316.14|2314.64|2315.68|2314.18|0
1634315700000|2021-10-15 16:35:00|2315.95|2314.45|2316.37|2314.87|2316.63|2315.13|2315.65|2314.15|0
1634316000000|2021-10-15 16:40:00|2316.4|2314.9|2317.53|2316.03|2317.57|2316.07|2316.33|2314.83|0
1634316300000|2021-10-15 16:45:00|2317.57|2316.07|2317.31|2315.81|2317.65|2316.15|2317.05|2315.55|0
1634316600000|2021-10-15 16:50:00|2317.35|2315.85|2317.68|2316.18|2317.76|2316.26|2317.09|2315.59|0
1634316900000|2021-10-15 16:55:00|2317.64|2316.14|2317.46|2315.96|2317.8|2316.3|2317.46|2315.96|0
1634317200000|2021-10-15 17:00:00|2317.42|2315.92|2316.78|2315.28|2317.68|2316.18|2316.7|2315.2|0
1634317500000|2021-10-15 17:05:00|2316.74|2315.24|2317.65|2316.15|2317.8|2316.3|2316.74|2315.24|0
1634317800000|2021-10-15 17:10:00|2317.55|2316.05|2316.82|2315.32|2317.76|2316.26|2316.82|2315.32|0
1634318100000|2021-10-15 17:15:00|2316.86|2315.36|2316.7|2315.2|2317.07|2315.57|2316.18|2314.68|0
1634318400000|2021-10-15 17:20:00|2316.73|2315.23|2316.68|2315.18|2316.82|2315.32|2316.47|2314.97|0
1634318700000|2021-10-15 17:25:00|2316.64|2315.14|2316.23|2314.73|2316.98|2315.48|2316.23|2314.73|0
1634319000000|2021-10-15 17:30:00|2316.27|2314.77|2317.43|2315.93|2317.43|2315.93|2316.27|2314.77|0
1634319300000|2021-10-15 17:35:00|2317.39|2315.89|2317.47|2315.97|2317.69|2316.19|2317.36|2315.86|0
1634319600000|2021-10-15 17:40:00|2317.43|2315.93|2317.29|2315.79|2317.47|2315.97|2316.95|2315.45|0
1634319900000|2021-10-15 17:45:00|2317.25|2315.75|2317.93|2316.43|2318.15|2316.65|2317.21|2315.71|0
1634320200000|2021-10-15 17:50:00|2318.11|2316.61|2317.86|2316.36|2318.41|2316.91|2317.86|2316.36|0
1634320500000|2021-10-15 17:55:00|2317.82|2316.32|2317.78|2316.28|2317.86|2316.36|2317.38|2315.88|0
1634320800000|2021-10-15 18:00:00|2317.97|2316.47|2319.19|2317.69|2319.37|2317.87|2317.97|2316.47|0
1634321100000|2021-10-15 18:05:00|2319.15|2317.65|2319.51|2318.01|2319.53|2318.03|2318.55|2317.05|0
1634321400000|2021-10-15 18:10:00|2319.47|2317.97|2319.43|2317.93|2319.77|2318.27|2319.21|2317.71|0
1634321700000|2021-10-15 18:15:00|2319.47|2317.97|2319.43|2317.93|2319.47|2317.97|2319.21|2317.71|0
1634322000000|2021-10-15 18:20:00|2319.47|2317.97|2319.73|2318.23|2319.77|2318.27|2319.21|2317.71|0
1634322300000|2021-10-15 18:25:00|2319.69|2318.19|2319.66|2318.16|2320.27|2318.77|2319.46|2317.96|0
1634322600000|2021-10-15 18:30:00|2319.7|2318.2|2319.24|2317.74|2319.92|2318.42|2319.02|2317.52|0
1634322900000|2021-10-15 18:35:00|2319.21|2317.71|2319.12|2317.62|2319.21|2317.71|2318.63|2317.13|0
1634323200000|2021-10-15 18:40:00|2319.08|2317.58|2318.56|2317.06|2319.08|2317.58|2318.26|2316.76|0
1634323500000|2021-10-15 18:45:00|2318.52|2317.02|2318.2|2316.7|2318.52|2317.02|2317.9|2316.4|0
1634323800000|2021-10-15 18:50:00|2318.16|2316.66|2318.33|2316.83|2318.6|2317.1|2317.86|2316.36|0
1634324100000|2021-10-15 18:55:00|2318.37|2316.87|2319.17|2317.67|2319.47|2317.97|2318.37|2316.87|0
1634324400000|2021-10-15 19:00:00|2319.13|2317.63|2317.77|2316.27|2319.47|2317.97|2317.77|2316.27|0
1634324700000|2021-10-15 19:05:00|2317.75|2316.25|2316.86|2315.36|2317.89|2316.39|2316.64|2315.14|0
1634325000000|2021-10-15 19:10:00|2316.68|2315.18|2317.84|2316.34|2318.06|2316.56|2316.64|2315.14|0
1634325300000|2021-10-15 19:15:00|2317.76|2316.26|2318.07|2316.57|2318.89|2317.39|2317.55|2316.05|0
1634325600000|2021-10-15 19:20:00|2318.03|2316.53|2317.89|2316.39|2318.03|2316.53|2317.35|2315.85|0
1634325900000|2021-10-15 19:25:00|2317.85|2316.35|2318.83|2317.33|2319.17|2317.67|2317.85|2316.35|0
1634326200000|2021-10-15 19:30:00|2318.79|2317.29|2318.41|2316.91|2318.79|2317.29|2317.59|2316.09|0
1634326500000|2021-10-15 19:35:00|2318.37|2316.87|2318.73|2317.23|2319.08|2317.58|2317.96|2316.46|0
1634326800000|2021-10-15 19:40:00|2318.69|2317.19|2318.96|2317.46|2319.08|2317.58|2318.26|2316.76|0
1634327100000|2021-10-15 19:45:00|2318.89|2317.39|2317.9|2316.4|2318.96|2317.46|2317.82|2316.32|0
1634327400000|2021-10-15 19:50:00|2317.97|2316.47|2318.46|2316.96|2319.02|2317.52|2317.56|2316.06|0
1634327700000|2021-10-15 19:55:00|2318.57|2317.07|2319.61|2318.11|2319.65|2318.15|2318.42|2316.92|0
1634328000000|2021-10-15 20:00:00|2319.87|2318.37|2320.24|2318.74|2320.9|2319.4|2319.23|2317.73|0
1634328300000|2021-10-15 20:05:00|2320.22|2318.72|2320.34|2318.84|2320.43|2318.93|2319.92|2318.42|0
1634328600000|2021-10-15 20:10:00|2320.35|2318.85|2320.04|2318.54|2320.43|2318.93|2320.04|2318.54|0
1634328900000|2021-10-15 20:15:00|2320.06|2318.56|2320.27|2318.77|2320.27|2318.77|2320.04|2318.54|0
1634329200000|2021-10-15 20:20:00|2320.25|2318.75|2320.27|2318.77|2320.36|2318.86|2320.17|2318.67|0
1634329500000|2021-10-15 20:25:00|2320.26|2318.76|2320.36|2318.86|2320.49|2318.99|2320.17|2318.67|0
1634329800000|2021-10-15 20:30:00|2320.34|2318.84|2320.48|2318.98|2320.57|2319.07|2320.17|2318.67|0
1634330100000|2021-10-15 20:35:00|2320.5|2319|2320.64|2319.14|2320.76|2319.26|2320.5|2319|0
1634330400000|2021-10-15 20:40:00|2320.66|2319.16|2320.89|2319.39|2320.89|2319.39|2320.66|2319.16|0
1634330700000|2021-10-15 20:45:00|2320.87|2319.37|2320.57|2319.07|2320.89|2319.39|2320.57|2319.07|0
1634331000000|2021-10-15 20:50:00|2320.59|2319.09|2320.35|2318.85|2320.8|2319.3|2320.35|2318.85|0
1634331300000|2021-10-15 20:55:00|2320.37|2318.87|2320.83|2319.33|2320.94|2319.44|2320.37|2318.87|0
1634508000000|2021-10-17 22:00:00|2322.57|2321.07|2323.62|2322.12|2323.72|2322.22|2321.97|2320.47|0
1634508300000|2021-10-17 22:05:00|2323.64|2322.14|2323.31|2321.81|2323.72|2322.22|2323.01|2321.51|0
1634508600000|2021-10-17 22:10:00|2323.3|2321.8|2322.85|2321.35|2323.58|2322.08|2322.85|2321.35|0
1634508900000|2021-10-17 22:15:00|2322.86|2321.36|2322.62|2321.12|2322.94|2321.44|2322.31|2320.81|0
1634509200000|2021-10-17 22:20:00|2322.61|2321.11|2320.79|2319.29|2322.94|2321.44|2320.69|2319.19|0
1634509500000|2021-10-17 22:25:00|2320.77|2319.27|2320.38|2318.88|2321.01|2319.51|2319.88|2318.38|0
1634509800000|2021-10-17 22:30:00|2320.4|2318.9|2318.64|2317.14|2320.48|2318.98|2318.44|2316.94|0
1634510100000|2021-10-17 22:35:00|2318.65|2317.15|2319.18|2317.68|2319.41|2317.91|2318.23|2316.73|0
1634510400000|2021-10-17 22:40:00|2319.19|2317.69|2319.18|2317.68|2319.5|2318|2318.96|2317.46|0
1634510700000|2021-10-17 22:45:00|2319.16|2317.66|2319.07|2317.57|2319.16|2317.66|2318.64|2317.14|0
1634511000000|2021-10-17 22:50:00|2319.09|2317.59|2319.07|2317.57|2319.26|2317.76|2318.94|2317.44|0
1634511300000|2021-10-17 22:55:00|2319.09|2317.59|2319.39|2317.89|2319.48|2317.98|2319.07|2317.57|0
1634511600000|2021-10-17 23:00:00|2319.4|2317.9|2318.85|2317.35|2319.48|2317.98|2318.53|2317.03|0
1634511900000|2021-10-17 23:05:00|2318.84|2317.34|2319.9|2318.4|2319.9|2318.4|2318.75|2317.25|0
1634512200000|2021-10-17 23:10:00|2319.89|2318.39|2319.78|2318.28|2319.9|2318.4|2319.37|2317.87|0
1634512500000|2021-10-17 23:15:00|2319.8|2318.3|2319.24|2317.74|2319.88|2318.38|2319.24|2317.74|0
1634512800000|2021-10-17 23:20:00|2319.22|2317.72|2319.37|2317.87|2319.51|2318.01|2318.92|2317.42|0
1634513100000|2021-10-17 23:25:00|2319.38|2317.88|2318.92|2317.42|2319.46|2317.96|2317.96|2316.46|0
1634513400000|2021-10-17 23:30:00|2318.94|2317.44|2318.18|2316.68|2319.05|2317.55|2317.64|2316.14|0
1634513700000|2021-10-17 23:35:00|2318.2|2316.7|2317.45|2315.95|2318.5|2317|2317.45|2315.95|0
1634514000000|2021-10-17 23:40:00|2317.46|2315.96|2317.95|2316.45|2318.18|2316.68|2317.45|2315.95|0
1634514300000|2021-10-17 23:45:00|2317.94|2316.44|2316.78|2315.28|2317.95|2316.45|2316.65|2315.15|0
1634514600000|2021-10-17 23:50:00|2316.79|2315.29|2316.91|2315.41|2317.43|2315.93|2316.79|2315.29|0
1634514900000|2021-10-17 23:55:00|2316.89|2315.39|2316.72|2315.22|2317.13|2315.63|2316.72|2315.22|0
1634515200000|2021-10-18 00:00:00|2316.76|2315.26|2316.35|2314.85|2316.91|2315.41|2315.58|2314.08|0
1634515500000|2021-10-18 00:05:00|2316.36|2314.86|2317.4|2315.9|2317.49|2315.99|2316.17|2314.67|0
1634515800000|2021-10-18 00:10:00|2317.39|2315.89|2317.08|2315.58|2317.4|2315.9|2316.44|2314.94|0
1634516100000|2021-10-18 00:15:00|2316.71|2315.21|2316.09|2314.59|2316.71|2315.21|2315.36|2313.86|0
1634516400000|2021-10-18 00:20:00|2316.1|2314.6|2317.66|2316.16|2317.92|2316.42|2316.06|2314.56|0
1634516700000|2021-10-18 00:25:00|2317.67|2316.17|2317.29|2315.79|2318.12|2316.62|2316.97|2315.47|0
1634517000000|2021-10-18 00:30:00|2317.25|2315.75|2318|2316.5|2318.13|2316.63|2316.75|2315.25|0
1634517300000|2021-10-18 00:35:00|2318.07|2316.57|2318.46|2316.96|2318.78|2317.28|2318.07|2316.57|0
1634517600000|2021-10-18 00:40:00|2318.47|2316.97|2319.38|2317.88|2319.64|2318.14|2318.33|2316.83|0
1634517900000|2021-10-18 00:45:00|2319.37|2317.87|2318.28|2316.78|2319.38|2317.88|2318.27|2316.77|0
1634518200000|2021-10-18 00:50:00|2318.27|2316.77|2320.18|2318.68|2320.65|2319.15|2318.27|2316.77|0
1634518500000|2021-10-18 00:55:00|2320.17|2318.67|2318.3|2316.8|2320.17|2318.67|2318.09|2316.59|0
1634518800000|2021-10-18 01:00:00|2318.28|2316.78|2317.88|2316.38|2318.53|2317.03|2316.84|2315.34|0
1634519100000|2021-10-18 01:05:00|2317.91|2316.41|2318.79|2317.29|2319.03|2317.53|2317.39|2315.89|0
1634519400000|2021-10-18 01:10:00|2318.8|2317.3|2317.61|2316.11|2318.89|2317.39|2316.77|2315.27|0
1634519700000|2021-10-18 01:15:00|2317.6|2316.1|2317.67|2316.17|2318.34|2316.84|2317.18|2315.68|0
1634520000000|2021-10-18 01:20:00|2317.71|2316.21|2318.35|2316.85|2318.47|2316.97|2317.71|2316.21|0
1634520300000|2021-10-18 01:25:00|2318.34|2316.84|2317.78|2316.28|2318.37|2316.87|2317.68|2316.18|0
1634520600000|2021-10-18 01:30:00|2317.75|2316.25|2316.89|2315.39|2317.91|2316.41|2316.53|2315.03|0
1634520900000|2021-10-18 01:35:00|2316.85|2315.35|2316.33|2314.83|2317.03|2315.53|2316.11|2314.61|0
1634521200000|2021-10-18 01:40:00|2316.32|2314.82|2316.27|2314.77|2317.02|2315.52|2316.05|2314.55|0
1634521500000|2021-10-18 01:45:00|2316.29|2314.79|2316.51|2315.01|2316.73|2315.23|2315.35|2313.85|0
1634521800000|2021-10-18 01:50:00|2316.5|2315|2317.46|2315.96|2317.7|2316.2|2316.27|2314.77|0
1634522100000|2021-10-18 01:55:00|2317.45|2315.95|2318.13|2316.63|2318.37|2316.87|2317.34|2315.84|0
1634522400000|2021-10-18 02:00:00|2318.12|2316.62|2318.64|2317.14|2318.76|2317.26|2317.21|2315.71|0
1634522700000|2021-10-18 02:05:00|2318.67|2317.17|2318.86|2317.36|2319.09|2317.59|2318.3|2316.8|0
1634523000000|2021-10-18 02:10:00|2318.83|2317.33|2318.87|2317.37|2319.2|2317.7|2318.31|2316.81|0
1634523300000|2021-10-18 02:15:00|2318.86|2317.36|2318.72|2317.22|2319.43|2317.93|2318.71|2317.21|0
1634523600000|2021-10-18 02:20:00|2318.71|2317.21|2318.98|2317.48|2319|2317.5|2318.36|2316.86|0
1634523900000|2021-10-18 02:25:00|2318.99|2317.49|2319.16|2317.66|2319.29|2317.79|2318.86|2317.36|0
1634524200000|2021-10-18 02:30:00|2319.19|2317.69|2319.3|2317.8|2319.53|2318.03|2318.47|2316.97|0
1634524500000|2021-10-18 02:35:00|2319.29|2317.79|2318.83|2317.33|2319.3|2317.8|2318.81|2317.31|0
1634524800000|2021-10-18 02:40:00|2318.84|2317.34|2318.81|2317.31|2319.05|2317.55|2318.49|2316.99|0
1634525100000|2021-10-18 02:45:00|2318.8|2317.3|2318.83|2317.33|2319.04|2317.54|2318.59|2317.09|0
1634525400000|2021-10-18 02:50:00|2318.81|2317.31|2319.27|2317.77|2319.27|2317.77|2318.81|2317.31|0
1634525700000|2021-10-18 02:55:00|2319.26|2317.76|2319.14|2317.64|2319.27|2317.77|2318.56|2317.06|0
1634526000000|2021-10-18 03:00:00|2319.15|2317.65|2319.26|2317.76|2319.48|2317.98|2318.66|2317.16|0
1634526300000|2021-10-18 03:05:00|2319.24|2317.74|2319.48|2317.98|2319.48|2317.98|2318.57|2317.07|0
1634526600000|2021-10-18 03:10:00|2319.41|2317.91|2319.26|2317.76|2319.41|2317.91|2319.04|2317.54|0
1634526900000|2021-10-18 03:15:00|2319.24|2317.74|2319.14|2317.64|2319.26|2317.76|2318.8|2317.3|0
1634527200000|2021-10-18 03:20:00|2319.13|2317.63|2318.78|2317.28|2319.26|2317.76|2318.57|2317.07|0
1634527500000|2021-10-18 03:25:00|2318.77|2317.27|2318.8|2317.3|2318.89|2317.39|2318.32|2316.82|0
1634527800000|2021-10-18 03:30:00|2318.78|2317.28|2319.35|2317.85|2319.47|2317.97|2318.56|2317.06|0
1634528100000|2021-10-18 03:35:00|2319.31|2317.81|2319.45|2317.95|2319.47|2317.97|2319.02|2317.52|0
1634528400000|2021-10-18 03:40:00|2319.42|2317.92|2319.02|2317.52|2319.45|2317.95|2318.8|2317.3|0
1634528700000|2021-10-18 03:45:00|2319.04|2317.54|2318.78|2317.28|2319.26|2317.76|2318.78|2317.28|0
1634529000000|2021-10-18 03:50:00|2318.77|2317.27|2318.72|2317.22|2318.77|2317.27|2318.53|2317.03|0
1634529300000|2021-10-18 03:55:00|2318.71|2317.21|2318.5|2317|2318.74|2317.24|2318.28|2316.78|0
1634529600000|2021-10-18 04:00:00|2318.47|2316.97|2318.01|2316.51|2318.52|2317.02|2317.8|2316.3|0
1634529900000|2021-10-18 04:05:00|2317.98|2316.48|2317.59|2316.09|2318.01|2316.51|2317.33|2315.83|0
1634530200000|2021-10-18 04:10:00|2317.58|2316.08|2317.58|2316.08|2317.59|2316.09|2317.56|2316.06|0
1634530500000|2021-10-18 04:15:00|2317.56|2316.06|2317.83|2316.33|2317.83|2316.33|2317.56|2316.06|0
1634530800000|2021-10-18 04:20:00|2317.82|2316.32|2317.56|2316.06|2317.83|2316.33|2317.45|2315.95|0
1634531100000|2021-10-18 04:25:00|2317.55|2316.05|2317.48|2315.98|2317.58|2316.08|2317.34|2315.84|0
1634531400000|2021-10-18 04:30:00|2317.49|2315.99|2317.71|2316.21|2317.98|2316.48|2317.49|2315.99|0
1634531700000|2021-10-18 04:35:00|2317.69|2316.19|2317.92|2316.42|2318.17|2316.67|2317.69|2316.19|0
1634532000000|2021-10-18 04:40:00|2317.9|2316.4|2318.13|2316.63|2318.14|2316.64|2317.89|2316.39|0
1634532300000|2021-10-18 04:45:00|2318.11|2316.61|2318.1|2316.6|2318.13|2316.63|2317.98|2316.48|0
1634532600000|2021-10-18 04:50:00|2318.11|2316.61|2318.11|2316.61|2318.45|2316.95|2317.86|2316.36|0
1634532900000|2021-10-18 04:55:00|2318.13|2316.63|2316.76|2315.26|2318.32|2316.82|2316.74|2315.24|0
1634533200000|2021-10-18 05:00:00|2316.77|2315.27|2317.89|2316.39|2317.89|2316.39|2316.76|2315.26|0
1634533500000|2021-10-18 05:05:00|2317.68|2316.18|2317.71|2316.21|2317.74|2316.24|2317.22|2315.72|0
1634533800000|2021-10-18 05:10:00|2317.72|2316.22|2317.88|2316.38|2317.95|2316.45|2317.46|2315.96|0
1634534100000|2021-10-18 05:15:00|2317.81|2316.31|2318.12|2316.62|2318.35|2316.85|2317.43|2315.93|0
1634534400000|2021-10-18 05:20:00|2318.05|2316.55|2317.94|2316.44|2318.05|2316.55|2317.47|2315.97|0
1634534700000|2021-10-18 05:25:00|2317.93|2316.43|2317.3|2315.8|2317.96|2316.46|2317.3|2315.8|0
1634535000000|2021-10-18 05:30:00|2317.29|2315.79|2316.86|2315.36|2317.3|2315.8|2316.59|2315.09|0
1634535300000|2021-10-18 05:35:00|2316.85|2315.35|2317.27|2315.77|2317.29|2315.79|2316.81|2315.31|0
1634535600000|2021-10-18 05:40:00|2317.28|2315.78|2317.44|2315.94|2317.68|2316.18|2317.24|2315.74|0
1634535900000|2021-10-18 05:45:00|2317.51|2316.01|2317.37|2315.87|2317.66|2316.16|2317.2|2315.7|0
1634536200000|2021-10-18 05:50:00|2317.38|2315.88|2317.23|2315.73|2317.65|2316.15|2317.1|2315.6|0
1634536500000|2021-10-18 05:55:00|2317.27|2315.77|2317.17|2315.67|2317.62|2316.12|2317.17|2315.67|0
1634536800000|2021-10-18 06:00:00|2317.03|2315.53|2313.64|2312.14|2317.03|2315.53|2313.64|2312.14|0
1634537100000|2021-10-18 06:05:00|2313.63|2312.13|2311.93|2310.43|2313.89|2312.39|2311.93|2310.43|0
1634537400000|2021-10-18 06:10:00|2311.91|2310.41|2310.68|2309.18|2312.55|2311.05|2310.35|2308.85|0
1634537700000|2021-10-18 06:15:00|2310.67|2309.17|2310.28|2308.78|2311.26|2309.76|2309.82|2308.32|0
1634538000000|2021-10-18 06:20:00|2310.24|2308.74|2311.12|2309.62|2311.32|2309.82|2309.56|2308.06|0
1634538300000|2021-10-18 06:25:00|2311.14|2309.64|2310.25|2308.75|2311.16|2309.66|2310.03|2308.53|0
1634538600000|2021-10-18 06:30:00|2310.27|2308.77|2308.46|2307.06|2310.95|2309.45|2308.21|2306.81|22
1634538900000|2021-10-18 06:35:00|2308.58|2307.18|2308.96|2307.56|2309.58|2308.18|2308.21|2306.81|16
1634539200000|2021-10-18 06:40:00|2307.83|2306.43|2307.33|2305.93|2308.46|2307.06|2306.96|2305.56|11
1634539500000|2021-10-18 06:45:00|2307.46|2306.06|2306.58|2305.18|2308.08|2306.68|2306.58|2305.18|18
1634539800000|2021-10-18 06:50:00|2306.46|2305.06|2307.33|2305.93|2307.33|2305.93|2306.33|2304.93|21
1634540100000|2021-10-18 06:55:00|2307.38|2305.88|2308.41|2306.91|2309.1|2307.6|2307.38|2305.88|0
1634540400000|2021-10-18 07:00:00|2308.32|2306.82|2311.76|2311.26|2314.88|2314.38|2308.31|2306.81|3453
1634540700000|2021-10-18 07:05:00|2312.26|2311.76|2309.88|2309.38|2312.51|2312.01|2308.01|2307.51|2191
1634541000000|2021-10-18 07:10:00|2310.01|2309.51|2311.63|2311.13|2311.76|2311.26|2308.26|2307.76|1735
1634541300000|2021-10-18 07:15:00|2311.76|2311.26|2308.76|2308.26|2312.38|2311.88|2308.76|2308.26|1269
1634541600000|2021-10-18 07:20:00|2308.88|2308.38|2304.26|2303.76|2308.88|2308.38|2302.88|2302.38|1953
1634541900000|2021-10-18 07:25:00|2304.38|2303.88|2306.51|2306.01|2307.88|2307.38|2304.38|2303.88|1458
1634542200000|2021-10-18 07:30:00|2306.76|2306.26|2306.26|2305.76|2307.26|2306.76|2305.01|2304.51|1131
1634542500000|2021-10-18 07:35:00|2306.13|2305.63|2308.01|2307.51|2308.76|2308.26|2305.63|2305.13|701
1634542800000|2021-10-18 07:40:00|2308.12|2307.62|2306.74|2306.24|2308.37|2307.87|2306.62|2306.12|800
1634543100000|2021-10-18 07:45:00|2306.62|2306.12|2309.12|2308.62|2309.24|2308.74|2306.37|2305.87|827
1634543400000|2021-10-18 07:50:00|2308.99|2308.49|2309.49|2308.99|2309.62|2309.12|2308.12|2307.62|730
1634543700000|2021-10-18 07:55:00|2309.37|2308.87|2310.99|2310.49|2312.12|2311.62|2309.12|2308.62|546
1634544000000|2021-10-18 08:00:00|2310.87|2310.37|2314.37|2313.87|2314.49|2313.99|2309.37|2308.87|596
1634544300000|2021-10-18 08:05:00|2314.12|2313.62|2314.12|2313.62|2314.62|2314.12|2312.49|2311.99|611
1634544600000|2021-10-18 08:10:00|2313.87|2313.37|2314.74|2314.24|2314.87|2314.37|2313.37|2312.87|533
1634544900000|2021-10-18 08:15:00|2314.87|2314.37|2311.87|2311.37|2314.87|2314.37|2310.99|2310.49|841
1634545200000|2021-10-18 08:20:00|2311.74|2311.24|2312.87|2312.37|2313.49|2312.99|2310.62|2310.12|380
1634545500000|2021-10-18 08:25:00|2312.74|2312.24|2312.74|2312.24|2313.87|2313.37|2311.37|2310.87|439
1634545800000|2021-10-18 08:30:00|2312.62|2312.12|2315.62|2315.12|2315.62|2315.12|2312.12|2311.62|480
1634546100000|2021-10-18 08:35:00|2315.74|2315.24|2315.62|2315.12|2316.49|2315.99|2315.12|2314.62|516
1634546400000|2021-10-18 08:40:00|2315.74|2315.24|2316.62|2316.12|2316.87|2316.37|2314.12|2313.62|507
1634546700000|2021-10-18 08:45:00|2316.49|2315.99|2315.12|2314.62|2316.87|2316.37|2315.12|2314.62|587
1634547000000|2021-10-18 08:50:00|2314.87|2314.37|2315.87|2315.37|2315.87|2315.37|2313.62|2313.12|410
1634547300000|2021-10-18 08:55:00|2315.74|2315.24|2314.87|2314.37|2317.24|2316.74|2314.87|2314.37|663
1634547600000|2021-10-18 09:00:00|2314.74|2314.24|2314.87|2314.37|2315.87|2315.37|2314.37|2313.87|408
1634547900000|2021-10-18 09:05:00|2314.74|2314.24|2316.62|2316.12|2316.62|2316.12|2314.49|2313.99|359
1634548200000|2021-10-18 09:10:00|2316.49|2315.99|2316.87|2316.37|2316.99|2316.49|2315.37|2314.87|321
1634548500000|2021-10-18 09:15:00|2316.74|2316.24|2318.62|2318.12|2318.87|2318.37|2316.62|2316.12|580
1634548800000|2021-10-18 09:20:00|2318.74|2318.24|2319.37|2318.87|2319.62|2319.12|2318.37|2317.87|1047
1634549100000|2021-10-18 09:25:00|2319.24|2318.74|2319.87|2319.37|2320.37|2319.87|2318.37|2317.87|874
1634549400000|2021-10-18 09:30:00|2320.12|2319.62|2324.87|2324.37|2326.37|2325.87|2319.87|2319.37|3341
1634549700000|2021-10-18 09:35:00|2324.74|2324.24|2323.37|2322.87|2324.74|2324.24|2321.37|2320.87|1930
1634550000000|2021-10-18 09:40:00|2323.62|2323.12|2323.62|2323.12|2324.74|2324.24|2322.12|2321.62|927
1634550300000|2021-10-18 09:45:00|2323.49|2322.99|2322.12|2321.62|2324.37|2323.87|2321.12|2320.62|881
1634550600000|2021-10-18 09:50:00|2322.24|2321.74|2321.49|2320.99|2324.12|2323.62|2321.37|2320.87|508
1634550900000|2021-10-18 09:55:00|2321.62|2321.12|2323.12|2322.62|2323.24|2322.74|2320.99|2320.49|625
1634551200000|2021-10-18 10:00:00|2322.87|2322.37|2323.62|2323.12|2324.12|2323.62|2321.74|2321.24|573
1634551500000|2021-10-18 10:05:00|2323.74|2323.24|2321.87|2321.37|2324.12|2323.62|2321.62|2321.12|304
1634551800000|2021-10-18 10:10:00|2321.74|2321.24|2319.87|2319.37|2321.87|2321.37|2319.62|2319.12|735
1634552100000|2021-10-18 10:15:00|2320.12|2319.62|2317.37|2316.87|2320.12|2319.62|2317.37|2316.87|744
1634552400000|2021-10-18 10:20:00|2317.49|2316.99|2320.62|2320.12|2320.87|2320.37|2317.37|2316.87|768
1634552700000|2021-10-18 10:25:00|2320.49|2319.99|2319.12|2318.62|2320.49|2319.99|2318.87|2318.37|532
1634553000000|2021-10-18 10:30:00|2318.87|2318.37|2319.37|2318.87|2319.74|2319.24|2317.37|2316.87|531
1634553300000|2021-10-18 10:35:00|2319.12|2318.62|2317.87|2317.37|2319.24|2318.74|2317.74|2317.24|427
1634553600000|2021-10-18 10:40:00|2317.99|2317.49|2319.62|2319.12|2319.74|2319.24|2317.62|2317.12|467
1634553900000|2021-10-18 10:45:00|2319.37|2318.87|2319.37|2318.87|2319.62|2319.12|2317.87|2317.37|344
1634554200000|2021-10-18 10:50:00|2319.24|2318.74|2316.99|2316.49|2319.37|2318.87|2316.49|2315.99|339
1634554500000|2021-10-18 10:55:00|2316.87|2316.37|2316.37|2315.87|2317.12|2316.62|2315.37|2314.87|446
1634554800000|2021-10-18 11:00:00|2316.49|2315.99|2315.37|2314.87|2316.87|2316.37|2315.12|2314.62|406
1634555100000|2021-10-18 11:05:00|2315.24|2314.74|2315.87|2315.37|2316.37|2315.87|2314.49|2313.99|711
1634555400000|2021-10-18 11:10:00|2315.62|2315.12|2315.37|2314.87|2315.62|2315.12|2314.37|2313.87|604
1634555700000|2021-10-18 11:15:00|2315.12|2314.62|2315.62|2315.12|2315.99|2315.49|2315.12|2314.62|243
1634556000000|2021-10-18 11:20:00|2315.74|2315.24|2316.62|2316.12|2316.87|2316.37|2314.37|2313.87|339
1634556300000|2021-10-18 11:25:00|2316.74|2316.24|2319.24|2318.74|2319.49|2318.99|2316.37|2315.87|352
1634556600000|2021-10-18 11:30:00|2319.37|2318.87|2317.62|2317.12|2319.37|2318.87|2317.12|2316.62|313
1634556900000|2021-10-18 11:35:00|2317.74|2317.24|2316.87|2316.37|2318.87|2318.37|2316.62|2316.12|322
1634557200000|2021-10-18 11:40:00|2317.25|2316.75|2315.62|2315.12|2317.25|2316.75|2315|2314.5|277
1634557500000|2021-10-18 11:45:00|2315.5|2315|2315.25|2314.75|2316.25|2315.75|2314.87|2314.37|253
1634557800000|2021-10-18 11:50:00|2315.37|2314.87|2314.5|2314|2315.75|2315.25|2314.25|2313.75|466
1634558100000|2021-10-18 11:55:00|2314.62|2314.12|2313|2312.5|2315|2314.5|2312.75|2312.25|598
1634558400000|2021-10-18 12:00:00|2312.87|2312.37|2309.25|2308.75|2312.87|2312.37|2308.25|2307.75|1337
1634558700000|2021-10-18 12:05:00|2309|2308.5|2313.62|2313.12|2313.75|2313.25|2309|2308.5|1057
1634559000000|2021-10-18 12:10:00|2313.5|2313|2311.75|2311.25|2313.5|2313|2311.75|2311.25|583
1634559300000|2021-10-18 12:15:00|2311.62|2311.12|2311.75|2311.25|2312.75|2312.25|2311.25|2310.75|715
1634559600000|2021-10-18 12:20:00|2311.62|2311.12|2309.87|2309.37|2311.75|2311.25|2309.75|2309.25|553
1634559900000|2021-10-18 12:25:00|2309.75|2309.25|2310|2309.5|2310.5|2310|2309|2308.5|290
1634560200000|2021-10-18 12:30:00|2309.87|2309.37|2310|2309.5|2310.5|2310|2308.75|2308.25|275
1634560500000|2021-10-18 12:35:00|2309.87|2309.37|2311|2310.5|2311|2310.5|2309.5|2309|308
1634560800000|2021-10-18 12:40:00|2310.87|2310.37|2310.25|2309.75|2310.87|2310.37|2309.25|2308.75|327
1634561100000|2021-10-18 12:45:00|2310.37|2309.87|2309.37|2308.87|2310.5|2310|2308.25|2307.75|442
1634561400000|2021-10-18 12:50:00|2309.25|2308.75|2307.62|2307.12|2309.5|2309|2307.37|2306.87|680
1634561700000|2021-10-18 12:55:00|2307.5|2307|2308|2307.5|2308|2307.5|2306.12|2305.62|663
1634562000000|2021-10-18 13:00:00|2307.87|2307.37|2308.75|2308.25|2309.5|2309|2307.37|2306.87|491
1634562300000|2021-10-18 13:05:00|2308.62|2308.12|2309.5|2309|2309.62|2309.12|2308.5|2308|422
1634562600000|2021-10-18 13:10:00|2309.62|2309.12|2310.25|2309.75|2310.25|2309.75|2308.75|2308.25|376
1634562900000|2021-10-18 13:15:00|2310.12|2309.62|2309.87|2309.37|2310.75|2310.25|2309.5|2309|459
1634563200000|2021-10-18 13:20:00|2310|2309.5|2310.12|2309.62|2310.25|2309.75|2309|2308.5|460
1634563500000|2021-10-18 13:25:00|2310.25|2309.75|2311.25|2310.75|2311.75|2311.25|2310|2309.5|451
1634563800000|2021-10-18 13:30:00|2311.12|2310.62|2308.25|2307.75|2311.5|2311|2308|2307.5|930
1634564100000|2021-10-18 13:35:00|2308.37|2307.87|2308.5|2308|2308.75|2308.25|2306|2305.5|1028
1634564400000|2021-10-18 13:40:00|2308.62|2308.12|2309.62|2309.12|2311.5|2311|2307.25|2306.75|838
1634564700000|2021-10-18 13:45:00|2309.87|2309.37|2309.25|2308.75|2310.75|2310.25|2308.25|2307.75|896
1634565000000|2021-10-18 13:50:00|2309.37|2308.87|2308.87|2308.37|2310.5|2310|2308.12|2307.62|748
1634565300000|2021-10-18 13:55:00|2308.75|2308.25|2310.25|2309.75|2310.25|2309.75|2308.25|2307.75|593
1634565600000|2021-10-18 14:00:00|2310.37|2309.87|2308|2307.5|2310.5|2310|2307|2306.5|951
1634565900000|2021-10-18 14:05:00|2307.87|2307.37|2309.5|2309|2309.75|2309.25|2306|2305.5|836
1634566200000|2021-10-18 14:10:00|2309.37|2308.87|2308.25|2307.75|2309.75|2309.25|2308.12|2307.62|590
1634566500000|2021-10-18 14:15:00|2308.37|2307.87|2307.25|2306.75|2308.75|2308.25|2306.25|2305.75|878
1634566800000|2021-10-18 14:20:00|2307|2306.5|2306.54|2306.04|2307.54|2307.04|2306.28|2305.78|651
1634567100000|2021-10-18 14:25:00|2306.79|2306.29|2307.29|2306.79|2308.04|2307.54|2306.29|2305.79|726
1634567400000|2021-10-18 14:30:00|2307.41|2306.91|2305.54|2305.04|2307.41|2306.91|2304.79|2304.29|817
1634567700000|2021-10-18 14:35:00|2305.41|2304.91|2307.91|2307.41|2307.91|2307.41|2304.79|2304.29|929
1634568000000|2021-10-18 14:40:00|2307.79|2307.29|2309.29|2308.79|2309.79|2309.29|2307.41|2306.91|648
1634568300000|2021-10-18 14:45:00|2309.54|2309.04|2310.29|2309.79|2310.29|2309.79|2309.04|2308.54|374
1634568600000|2021-10-18 14:50:00|2310.16|2309.66|2309.91|2309.41|2310.79|2310.29|2309.29|2308.79|553
1634568900000|2021-10-18 14:55:00|2310.04|2309.54|2310.04|2309.54|2310.29|2309.79|2308.79|2308.29|697
1634569200000|2021-10-18 15:00:00|2310.29|2309.79|2310.04|2309.54|2310.29|2309.79|2309.04|2308.54|806
1634569500000|2021-10-18 15:05:00|2309.91|2309.41|2311.79|2311.29|2312.04|2311.54|2309.29|2308.79|1039
1634569800000|2021-10-18 15:10:00|2311.54|2311.04|2311.16|2310.66|2311.79|2311.29|2310.66|2310.16|1059
1634570100000|2021-10-18 15:15:00|2311.29|2310.79|2311.79|2311.29|2312.16|2311.66|2310.79|2310.29|1120
1634570400000|2021-10-18 15:20:00|2312.04|2311.54|2313.57|2312.07|2314.54|2314.04|2312.04|2311.54|4839
1634570700000|2021-10-18 15:25:00|2313.61|2312.11|2312.09|2310.59|2313.61|2312.11|2312.09|2310.59|710
1634571000000|2021-10-18 15:30:00|2312.13|2310.63|2311.74|2310.34|2312.74|2311.34|2311.11|2309.71|84
1634571300000|2021-10-18 15:35:00|2311.86|2310.46|2311.74|2310.34|2312.24|2310.84|2310.24|2308.84|93
1634571600000|2021-10-18 15:40:00|2311.86|2310.46|2312.36|2310.96|2312.49|2311.09|2311.86|2310.46|8
1634571900000|2021-10-18 15:45:00|2311.99|2310.59|2313.49|2312.09|2313.49|2312.09|2311.86|2310.46|13
1634572200000|2021-10-18 15:50:00|2312.99|2311.59|2313.36|2311.96|2313.61|2312.21|2311.86|2310.46|23
1634572500000|2021-10-18 15:55:00|2313.24|2311.84|2314.32|2312.82|2315.61|2314.21|2312.24|2310.84|51
1634572800000|2021-10-18 16:00:00|2314.36|2312.86|2314.25|2312.75|2314.66|2313.16|2314.02|2312.52|0
1634573100000|2021-10-18 16:05:00|2314.35|2312.85|2314.56|2313.06|2314.67|2313.17|2314.14|2312.64|0
1634573400000|2021-10-18 16:10:00|2314.74|2313.24|2314.33|2312.83|2315|2313.5|2314.22|2312.72|0
1634573700000|2021-10-18 16:15:00|2314.37|2312.87|2314.11|2312.61|2314.64|2313.14|2314.03|2312.53|0
1634574000000|2021-10-18 16:20:00|2313.93|2312.43|2313.61|2312.11|2314.19|2312.69|2313.59|2312.09|0
1634574300000|2021-10-18 16:25:00|2313.64|2312.14|2313.43|2311.93|2313.64|2312.14|2312.83|2311.33|0
1634574600000|2021-10-18 16:30:00|2313.34|2311.84|2313.4|2311.9|2313.77|2312.27|2313.17|2311.67|0
1634574900000|2021-10-18 16:35:00|2313.36|2311.86|2312.5|2311|2313.4|2311.9|2312.47|2310.97|0
1634575200000|2021-10-18 16:40:00|2312.54|2311.04|2312.35|2310.85|2312.73|2311.23|2312.35|2310.85|0
1634575500000|2021-10-18 16:45:00|2312.16|2310.66|2312.01|2310.51|2312.39|2310.89|2311.75|2310.25|0
1634575800000|2021-10-18 16:50:00|2312.1|2310.6|2311.98|2310.48|2312.23|2310.73|2311.71|2310.21|0
1634576100000|2021-10-18 16:55:00|2312.02|2310.52|2311.87|2310.37|2312.14|2310.64|2311.09|2309.59|0
1634576400000|2021-10-18 17:00:00|2311.84|2310.34|2311.95|2310.45|2312.21|2310.71|2311.43|2309.93|0
1634576700000|2021-10-18 17:05:00|2311.91|2310.41|2311.87|2310.37|2312.14|2310.64|2311.65|2310.15|0
1634577000000|2021-10-18 17:10:00|2311.91|2310.41|2312.21|2310.71|2312.21|2310.71|2311.69|2310.19|0
1634577300000|2021-10-18 17:15:00|2312.25|2310.75|2312.89|2311.39|2312.96|2311.46|2311.99|2310.49|0
1634577600000|2021-10-18 17:20:00|2312.85|2311.35|2312.85|2311.35|2312.89|2311.39|2312.58|2311.08|0
1634577900000|2021-10-18 17:25:00|2312.81|2311.31|2312.66|2311.16|2312.98|2311.48|2312.62|2311.12|0
1634578200000|2021-10-18 17:30:00|2312.7|2311.2|2313|2311.5|2313.04|2311.54|2312.7|2311.2|0
1634578500000|2021-10-18 17:35:00|2312.96|2311.46|2312.66|2311.16|2313|2311.5|2312.66|2311.16|0
1634578800000|2021-10-18 17:40:00|2312.62|2311.12|2312.38|2310.88|2312.66|2311.16|2312|2310.5|0
1634579100000|2021-10-18 17:45:00|2312.42|2310.92|2312.12|2310.62|2312.64|2311.14|2312.04|2310.54|0
1634579400000|2021-10-18 17:50:00|2312.16|2310.66|2312.38|2310.88|2312.72|2311.22|2312.12|2310.62|0
1634579700000|2021-10-18 17:55:00|2312.34|2310.84|2312.32|2310.82|2312.56|2311.06|2311.85|2310.35|0
1634580000000|2021-10-18 18:00:00|2312.28|2310.78|2312.39|2310.89|2312.48|2310.98|2311.68|2310.18|0
1634580300000|2021-10-18 18:05:00|2312.36|2310.86|2312.13|2310.63|2312.43|2310.93|2312.05|2310.55|0
1634580600000|2021-10-18 18:10:00|2312.09|2310.59|2311.61|2310.11|2312.17|2310.67|2311.57|2310.07|0
1634580900000|2021-10-18 18:15:00|2311.57|2310.07|2312.09|2310.59|2312.17|2310.67|2311.57|2310.07|0
1634581200000|2021-10-18 18:20:00|2312|2310.5|2311.61|2310.11|2312.09|2310.59|2311.57|2310.07|0
1634581500000|2021-10-18 18:25:00|2311.57|2310.07|2312.14|2310.64|2312.14|2310.64|2310.98|2309.48|0
1634581800000|2021-10-18 18:30:00|2312.1|2310.6|2312.36|2310.86|2312.44|2310.94|2311.76|2310.26|0
1634582100000|2021-10-18 18:35:00|2312.33|2310.83|2312.02|2310.52|2312.44|2310.94|2311.72|2310.22|0
1634582400000|2021-10-18 18:40:00|2312.01|2310.51|2312.55|2311.05|2312.81|2311.31|2312.01|2310.51|0
1634582700000|2021-10-18 18:45:00|2312.51|2311.01|2312.87|2311.37|2312.89|2311.39|2312.27|2310.77|0
1634583000000|2021-10-18 18:50:00|2312.83|2311.33|2313.5|2312|2313.69|2312.19|2312.83|2311.33|0
1634583300000|2021-10-18 18:55:00|2313.46|2311.96|2313.61|2312.11|2314.03|2312.53|2313.46|2311.96|0
1634583600000|2021-10-18 19:00:00|2313.57|2312.07|2313.76|2312.26|2313.98|2312.48|2313.23|2311.73|0
1634583900000|2021-10-18 19:05:00|2313.85|2312.35|2313.31|2311.81|2313.94|2312.44|2313.01|2311.51|0
1634584200000|2021-10-18 19:10:00|2313.35|2311.85|2313.32|2311.82|2314.37|2312.87|2313.24|2311.74|0
1634584500000|2021-10-18 19:15:00|2313.5|2312|2314.14|2312.64|2314.18|2312.68|2313.24|2311.74|0
1634584800000|2021-10-18 19:20:00|2314.12|2312.62|2314.32|2312.82|2314.77|2313.27|2314.09|2312.59|0
1634585100000|2021-10-18 19:25:00|2314.28|2312.78|2314.12|2312.62|2314.39|2312.89|2313.3|2311.8|0
1634585400000|2021-10-18 19:30:00|2314.03|2312.53|2313.3|2311.8|2314.2|2312.7|2313.3|2311.8|0
1634585700000|2021-10-18 19:35:00|2313.26|2311.76|2313.48|2311.98|2313.9|2312.4|2313.1|2311.6|0
1634586000000|2021-10-18 19:40:00|2313.44|2311.94|2313.03|2311.53|2314.04|2312.54|2312.92|2311.42|0
1634586300000|2021-10-18 19:45:00|2313.02|2311.52|2313.98|2312.48|2314.5|2313|2313|2311.5|0
1634586600000|2021-10-18 19:50:00|2314.05|2312.55|2314.27|2312.77|2315.07|2313.57|2313.2|2311.7|0
1634586900000|2021-10-18 19:55:00|2314.08|2312.58|2314.76|2313.26|2314.89|2313.39|2313.36|2311.86|0
1634587200000|2021-10-18 20:00:00|2314.78|2313.28|2314.03|2312.53|2314.8|2313.3|2313.53|2312.03|0
1634587500000|2021-10-18 20:05:00|2313.98|2312.48|2313.55|2312.05|2313.98|2312.48|2313.55|2312.05|0
1634587800000|2021-10-18 20:10:00|2313.57|2312.07|2314.28|2312.78|2314.37|2312.87|2313.55|2312.05|0
1634588100000|2021-10-18 20:15:00|2314.24|2312.74|2313.64|2312.14|2314.24|2312.74|2313.55|2312.05|0
1634588400000|2021-10-18 20:20:00|2313.66|2312.16|2313.74|2312.24|2313.87|2312.37|2313.64|2312.14|0
1634588700000|2021-10-18 20:25:00|2313.78|2312.28|2313.77|2312.27|2313.87|2312.37|2313.74|2312.24|0
1634589000000|2021-10-18 20:30:00|2313.78|2312.28|2313.99|2312.49|2314.08|2312.58|2313.77|2312.27|0
1634589300000|2021-10-18 20:35:00|2313.97|2312.47|2314.22|2312.72|2314.22|2312.72|2313.77|2312.27|0
1634589600000|2021-10-18 20:40:00|2314.2|2312.7|2314.22|2312.72|2314.22|2312.72|2313.99|2312.49|0
1634589900000|2021-10-18 20:45:00|2314.2|2312.7|2313.58|2312.08|2314.2|2312.7|2313.58|2312.08|0
1634590200000|2021-10-18 20:50:00|2313.6|2312.1|2314.08|2312.58|2314.08|2312.58|2313.6|2312.1|0
1634590500000|2021-10-18 20:55:00|2314.1|2312.6|2313.83|2312.33|2314.22|2312.72|2313.62|2312.12|0
1634590800000|2021-10-18 21:00:00|2313.79|2312.29|2313.94|2312.44|2314.02|2312.52|2313.79|2312.29|0
1634591100000|2021-10-18 21:05:00|2313.98|2312.48|2314.02|2312.52|2314.06|2312.56|2313.98|2312.48|0
1634591400000|2021-10-18 21:10:00|2314.06|2312.56|2314.05|2312.55|2314.06|2312.56|2314.01|2312.51|0
1634591700000|2021-10-18 21:15:00|2314.12|2312.62|2314.08|2312.58|2314.16|2312.66|2314.05|2312.55|0
1634592000000|2021-10-18 21:20:00|2314.05|2312.55|2314.05|2312.55|2314.12|2312.62|2314.05|2312.55|0
1634592300000|2021-10-18 21:25:00|2314.08|2312.58|2314.08|2312.58|2314.12|2312.62|2314.05|2312.55|0
1634592900000|2021-10-18 21:35:00|2314.12|2312.62|2314.08|2312.58|2314.12|2312.62|2314.08|2312.58|0
1634593200000|2021-10-18 21:40:00|2314.05|2312.55|2314.12|2312.62|2314.12|2312.62|2314.05|2312.55|0
1634593500000|2021-10-18 21:45:00|2314.08|2312.58|2314.05|2312.55|2314.08|2312.58|2314.05|2312.55|0
1634593800000|2021-10-18 21:50:00|2314.08|2312.58|2314.08|2312.58|2314.08|2312.58|2314.01|2312.51|0
1634594100000|2021-10-18 21:55:00|2314.05|2312.55|2314.12|2312.62|2314.16|2312.66|2313.97|2312.47|0
1634594400000|2021-10-18 22:00:00|2314.1|2312.6|2313.76|2312.26|2314.25|2312.75|2313.76|2312.26|0
1634594700000|2021-10-18 22:05:00|2313.77|2312.27|2313.89|2312.39|2313.98|2312.48|2313.76|2312.26|0
1634595000000|2021-10-18 22:10:00|2313.91|2312.41|2313.66|2312.16|2314.07|2312.57|2313.66|2312.16|0
1634595300000|2021-10-18 22:15:00|2313.68|2312.18|2313.25|2311.75|2313.76|2312.26|2313.25|2311.75|0
1634595600000|2021-10-18 22:20:00|2313.26|2311.76|2313.02|2311.52|2313.34|2311.84|2312.93|2311.43|0
1634595900000|2021-10-18 22:25:00|2313|2311.5|2313.02|2311.52|2313.25|2311.75|2312.93|2311.43|0
1634596200000|2021-10-18 22:30:00|2313.04|2311.54|2313.12|2311.62|2313.34|2311.84|2313.02|2311.52|0
1634596500000|2021-10-18 22:35:00|2313.1|2311.6|2312.83|2311.33|2313.1|2311.6|2312.7|2311.2|0
1634596800000|2021-10-18 22:40:00|2312.81|2311.31|2312.49|2310.99|2312.91|2311.41|2312.36|2310.86|0
1634597100000|2021-10-18 22:45:00|2312.51|2311.01|2312.59|2311.09|2312.59|2311.09|2312.36|2310.86|0
1634597400000|2021-10-18 22:50:00|2312.61|2311.11|2312.68|2311.18|2313|2311.5|2312.61|2311.11|0
1634597700000|2021-10-18 22:55:00|2312.66|2311.16|2312.36|2310.86|2312.66|2311.16|2312.27|2310.77|0
1634598000000|2021-10-18 23:00:00|2312.4|2310.9|2312.53|2311.03|2313|2311.5|2312.4|2310.9|0
1634598300000|2021-10-18 23:05:00|2312.52|2311.02|2311.99|2310.49|2312.53|2311.03|2311.99|2310.49|0
1634598600000|2021-10-18 23:10:00|2312.01|2310.51|2312.31|2310.81|2312.53|2311.03|2312.01|2310.51|0
1634598900000|2021-10-18 23:15:00|2312.3|2310.8|2312.44|2310.94|2312.44|2310.94|2311.99|2310.49|0
1634599200000|2021-10-18 23:20:00|2312.42|2310.92|2312.53|2311.03|2312.63|2311.13|2312.21|2310.71|0
1634599500000|2021-10-18 23:25:00|2312.51|2311.01|2312.63|2311.13|2312.72|2311.22|2312.21|2310.71|0
1634599800000|2021-10-18 23:30:00|2312.67|2311.17|2313.27|2311.77|2313.59|2312.09|2312.67|2311.17|0
1634600100000|2021-10-18 23:35:00|2313.28|2311.78|2313.27|2311.77|2313.36|2311.86|2313.17|2311.67|0
1634600400000|2021-10-18 23:40:00|2313.25|2311.75|2314.23|2312.73|2314.55|2313.05|2313.17|2311.67|0
1634600700000|2021-10-18 23:45:00|2314.21|2312.71|2314|2312.5|2314.23|2312.73|2313.81|2312.31|0
1634601000000|2021-10-18 23:50:00|2314.01|2312.51|2314.13|2312.63|2314.45|2312.95|2313.81|2312.31|0
1634601300000|2021-10-18 23:55:00|2314.11|2312.61|2314.13|2312.63|2314.23|2312.73|2313.91|2312.41|0
1634601600000|2021-10-19 00:00:00|2314.15|2312.65|2314.73|2313.23|2314.96|2313.46|2314|2312.5|0
1634601900000|2021-10-19 00:05:00|2314.71|2313.21|2314.85|2313.35|2315.03|2313.53|2314.23|2312.73|0
1634602200000|2021-10-19 00:10:00|2314.86|2313.36|2315.41|2313.91|2315.5|2314|2314.85|2313.35|0
1634602500000|2021-10-19 00:15:00|2315.43|2313.93|2317.53|2316.03|2318.44|2316.94|2315.31|2313.81|0
1634602800000|2021-10-19 00:20:00|2317.56|2316.06|2316.78|2315.28|2317.98|2316.48|2316.55|2315.05|0
1634603100000|2021-10-19 00:25:00|2316.77|2315.27|2315.9|2314.4|2316.78|2315.28|2315.65|2314.15|0
1634603400000|2021-10-19 00:30:00|2315.92|2314.42|2316.53|2315.03|2316.67|2315.17|2315.92|2314.42|0
1634603700000|2021-10-19 00:35:00|2316.55|2315.05|2314.66|2313.16|2316.55|2315.05|2314.66|2313.16|0
1634604000000|2021-10-19 00:40:00|2314.73|2313.23|2314.9|2313.4|2314.9|2313.4|2313.81|2312.31|0
1634604300000|2021-10-19 00:45:00|2314.89|2313.39|2314.92|2313.42|2315.25|2313.75|2313.74|2312.24|0
1634604600000|2021-10-19 00:50:00|2314.96|2313.46|2314.71|2313.21|2315.01|2313.51|2314.46|2312.96|0
1634604900000|2021-10-19 00:55:00|2314.7|2313.2|2315.24|2313.74|2315.82|2314.32|2314.22|2312.72|0
1634605200000|2021-10-19 01:00:00|2315.25|2313.75|2314.78|2313.28|2315.72|2314.22|2314.67|2313.17|0
1634605500000|2021-10-19 01:05:00|2314.67|2313.17|2314.44|2312.94|2314.69|2313.19|2314.08|2312.58|0
1634605800000|2021-10-19 01:10:00|2314.32|2312.82|2313.96|2312.46|2314.32|2312.82|2313.73|2312.23|0
1634606100000|2021-10-19 01:15:00|2314|2312.5|2313.85|2312.35|2314.23|2312.73|2313.26|2311.76|0
1634606400000|2021-10-19 01:20:00|2313.86|2312.36|2313.26|2311.76|2314.87|2313.37|2313.14|2311.64|0
1634606700000|2021-10-19 01:25:00|2313.28|2311.78|2313.95|2312.45|2313.95|2312.45|2313.28|2311.78|0
1634607000000|2021-10-19 01:30:00|2313.91|2312.41|2315.16|2313.66|2315.17|2313.67|2313.46|2311.96|0
1634607300000|2021-10-19 01:35:00|2315.13|2313.63|2314.96|2313.46|2315.99|2314.49|2314.86|2313.36|0
1634607600000|2021-10-19 01:40:00|2315|2313.5|2315.52|2314.02|2315.52|2314.02|2314.74|2313.24|0
1634607900000|2021-10-19 01:45:00|2315.59|2314.09|2315.86|2314.36|2316.67|2315.17|2315.53|2314.03|0
1634608200000|2021-10-19 01:50:00|2315.98|2314.48|2317.07|2315.57|2317.2|2315.7|2315.31|2313.81|0
1634608500000|2021-10-19 01:55:00|2317.1|2315.6|2317.05|2315.55|2317.74|2316.24|2317.05|2315.55|0
1634608800000|2021-10-19 02:00:00|2317.14|2315.64|2317.36|2315.86|2317.69|2316.19|2317.13|2315.63|0
1634609100000|2021-10-19 02:05:00|2317.4|2315.9|2316.77|2315.27|2317.71|2316.21|2316.77|2315.27|0
1634609400000|2021-10-19 02:10:00|2316.78|2315.28|2316.43|2314.93|2316.99|2315.49|2316.11|2314.61|0
1634609700000|2021-10-19 02:15:00|2316.47|2314.97|2316.82|2315.32|2316.99|2315.49|2316.28|2314.78|0
1634610000000|2021-10-19 02:20:00|2316.79|2315.29|2316.06|2314.56|2316.79|2315.29|2315.9|2314.4|0
1634610300000|2021-10-19 02:25:00|2316.05|2314.55|2316.48|2314.98|2316.7|2315.2|2316.03|2314.53|0
1634610600000|2021-10-19 02:30:00|2316.57|2315.07|2316.25|2314.75|2317.13|2315.63|2316.13|2314.63|0
1634610900000|2021-10-19 02:35:00|2316.27|2314.77|2316|2314.5|2316.36|2314.86|2316|2314.5|0
1634611200000|2021-10-19 02:40:00|2316.01|2314.51|2315.76|2314.26|2316.22|2314.72|2315.55|2314.05|0
1634611500000|2021-10-19 02:45:00|2315.75|2314.25|2316.34|2314.84|2316.52|2315.02|2315.52|2314.02|0
1634611800000|2021-10-19 02:50:00|2316.38|2314.88|2316.05|2314.55|2316.69|2315.19|2316.05|2314.55|0
1634612100000|2021-10-19 02:55:00|2316.06|2314.56|2315.87|2314.37|2316.29|2314.79|2315.82|2314.32|0
1634612400000|2021-10-19 03:00:00|2315.86|2314.36|2316.23|2314.73|2316.35|2314.85|2315.73|2314.23|0
1634612700000|2021-10-19 03:05:00|2316.27|2314.77|2315.9|2314.4|2316.35|2314.85|2315.69|2314.19|0
1634613000000|2021-10-19 03:10:00|2315.89|2314.39|2316.36|2314.86|2316.47|2314.97|2315.66|2314.16|0
1634613300000|2021-10-19 03:15:00|2316.38|2314.88|2315.65|2314.15|2316.38|2314.88|2315.63|2314.13|0
1634613600000|2021-10-19 03:20:00|2315.68|2314.18|2315.47|2313.97|2315.88|2314.38|2315.28|2313.78|0
1634613900000|2021-10-19 03:25:00|2315.46|2313.96|2315.46|2313.96|2315.69|2314.19|2315.45|2313.95|0
1634614200000|2021-10-19 03:30:00|2315.44|2313.94|2316.14|2314.64|2316.37|2314.87|2315.44|2313.94|0
1634614500000|2021-10-19 03:35:00|2316.16|2314.66|2316.4|2314.9|2316.4|2314.9|2316.14|2314.64|0
1634614800000|2021-10-19 03:40:00|2316.36|2314.86|2316.65|2315.15|2317.29|2315.79|2316.26|2314.76|0
1634615100000|2021-10-19 03:45:00|2316.86|2315.36|2316.59|2315.09|2317.01|2315.51|2316.58|2315.08|0
1634615400000|2021-10-19 03:50:00|2316.6|2315.1|2316.61|2315.11|2316.81|2315.31|2316.38|2314.88|0
1634615700000|2021-10-19 03:55:00|2316.6|2315.1|2316.58|2315.08|2316.61|2315.11|2316.36|2314.86|0
1634616000000|2021-10-19 04:00:00|2316.6|2315.1|2316.6|2315.1|2316.82|2315.32|2316.47|2314.97|0
1634616300000|2021-10-19 04:05:00|2316.58|2315.08|2316.22|2314.72|2316.6|2315.1|2316.1|2314.6|0
1634616600000|2021-10-19 04:10:00|2316.21|2314.71|2316.37|2314.87|2316.46|2314.96|2316.12|2314.62|0
1634616900000|2021-10-19 04:15:00|2316.4|2314.9|2316|2314.5|2316.7|2315.2|2315.89|2314.39|0
1634617200000|2021-10-19 04:20:00|2315.96|2314.46|2316.25|2314.75|2316.25|2314.75|2315.91|2314.41|0
1634617500000|2021-10-19 04:25:00|2316.29|2314.79|2316.24|2314.74|2316.38|2314.88|2316.13|2314.63|0
1634617800000|2021-10-19 04:30:00|2316.27|2314.77|2316.4|2314.9|2316.49|2314.99|2316.15|2314.65|0
1634618100000|2021-10-19 04:35:00|2316.38|2314.88|2315.5|2314|2316.38|2314.88|2315.35|2313.85|0
1634618400000|2021-10-19 04:40:00|2315.54|2314.04|2315.96|2314.46|2315.96|2314.46|2315.49|2313.99|0
1634618700000|2021-10-19 04:45:00|2315.97|2314.47|2315.15|2313.65|2315.97|2314.47|2315.05|2313.55|0
1634619000000|2021-10-19 04:50:00|2315.12|2313.62|2315.26|2313.76|2315.46|2313.96|2315.03|2313.53|0
1634619300000|2021-10-19 04:55:00|2315.29|2313.79|2315.96|2314.46|2315.97|2314.47|2315.26|2313.76|0
1634619600000|2021-10-19 05:00:00|2315.89|2314.39|2315.92|2314.42|2316.21|2314.71|2315.54|2314.04|0
1634619900000|2021-10-19 05:05:00|2316.02|2314.52|2315.29|2313.79|2316.02|2314.52|2315.19|2313.69|0
1634620200000|2021-10-19 05:10:00|2315.32|2313.82|2315.63|2314.13|2315.88|2314.38|2315.29|2313.79|0
1634620500000|2021-10-19 05:15:00|2315.66|2314.16|2315.64|2314.14|2315.87|2314.37|2315.4|2313.9|0
1634620800000|2021-10-19 05:20:00|2315.68|2314.18|2315.83|2314.33|2316.06|2314.56|2315.61|2314.11|0
1634621100000|2021-10-19 05:25:00|2315.8|2314.3|2316.07|2314.57|2316.31|2314.81|2315.61|2314.11|0
1634621400000|2021-10-19 05:30:00|2316.08|2314.58|2316.45|2314.95|2316.57|2315.07|2316.08|2314.58|0
1634621700000|2021-10-19 05:35:00|2316.49|2314.99|2316.61|2315.11|2316.86|2315.36|2316.35|2314.85|0
1634622000000|2021-10-19 05:40:00|2316.59|2315.09|2317.6|2316.1|2317.81|2316.31|2316.46|2314.96|0
1634622300000|2021-10-19 05:45:00|2317.56|2316.06|2318.55|2317.05|2318.57|2317.07|2317.36|2315.86|0
1634622600000|2021-10-19 05:50:00|2318.52|2317.02|2317.51|2316.01|2318.81|2317.31|2317.51|2316.01|0
1634622900000|2021-10-19 05:55:00|2317.58|2316.08|2318.65|2317.15|2318.86|2317.36|2317.48|2315.98|0
1634623200000|2021-10-19 06:00:00|2318.63|2317.13|2319.38|2317.88|2319.47|2317.97|2316.85|2315.35|0
1634623500000|2021-10-19 06:05:00|2319.36|2317.86|2317.63|2316.13|2319.38|2317.88|2317.39|2315.89|0
1634623800000|2021-10-19 06:10:00|2317.62|2316.12|2317.46|2315.96|2317.85|2316.35|2316.99|2315.49|0
1634624100000|2021-10-19 06:15:00|2317.44|2315.94|2318.53|2317.03|2318.77|2317.27|2317.23|2315.73|0
1634624400000|2021-10-19 06:20:00|2318.55|2317.05|2319.18|2317.68|2319.65|2318.15|2317.9|2316.4|0
1634624700000|2021-10-19 06:25:00|2319.23|2317.73|2318.82|2317.32|2320.02|2318.52|2318.59|2317.09|0
1634625000000|2021-10-19 06:30:00|2318.78|2317.28|2321.36|2319.96|2321.36|2319.96|2318.68|2317.18|26
1634625300000|2021-10-19 06:35:00|2321.49|2320.09|2320.49|2319.09|2321.49|2320.09|2320.49|2319.09|22
1634625600000|2021-10-19 06:40:00|2321.11|2319.71|2320.99|2319.59|2321.11|2319.71|2320.99|2319.59|0
1634625900000|2021-10-19 06:45:00|2321.11|2319.71|2321.11|2319.71|2321.11|2319.71|2321.11|2319.71|3
1634626200000|2021-10-19 06:50:00|2321.24|2319.84|2321.24|2319.84|2321.74|2320.34|2320.99|2319.59|6
1634626500000|2021-10-19 06:55:00|2321.39|2319.89|2321.14|2319.64|2321.52|2320.02|2320.42|2318.92|0
1634626800000|2021-10-19 07:00:00|2321.07|2319.57|2319.29|2318.79|2322.16|2321.66|2317.79|2317.29|2821
1634627100000|2021-10-19 07:05:00|2319.41|2318.91|2316.54|2316.04|2319.79|2319.29|2314.04|2313.54|2302
1634627400000|2021-10-19 07:10:00|2316.79|2316.29|2316.79|2316.29|2319.04|2318.54|2316.04|2315.54|2396
1634627700000|2021-10-19 07:15:00|2316.54|2316.04|2316.29|2315.79|2319.54|2319.04|2315.79|2315.29|1332
1634628000000|2021-10-19 07:20:00|2316.41|2315.91|2317.66|2317.16|2318.29|2317.79|2315.66|2315.16|1250
1634628300000|2021-10-19 07:25:00|2317.79|2317.29|2318.04|2317.54|2319.04|2318.54|2315.79|2315.29|962
1634628600000|2021-10-19 07:30:00|2318.29|2317.79|2319.54|2319.04|2320.54|2320.04|2318.16|2317.66|1091
1634628900000|2021-10-19 07:35:00|2319.66|2319.16|2320.29|2319.79|2321.29|2320.79|2317.29|2316.79|916
1634629200000|2021-10-19 07:40:00|2320.66|2320.16|2318.78|2318.28|2321.78|2321.28|2318.16|2317.66|939
1634629500000|2021-10-19 07:45:00|2318.66|2318.16|2320.66|2320.16|2321.16|2320.66|2317.41|2316.91|729
1634629800000|2021-10-19 07:50:00|2320.53|2320.03|2321.41|2320.91|2321.41|2320.91|2318.41|2317.91|519
1634630100000|2021-10-19 07:55:00|2321.53|2321.03|2322.41|2321.91|2322.78|2322.28|2320.66|2320.16|671
1634630400000|2021-10-19 08:00:00|2322.16|2321.66|2322.16|2321.66|2323.78|2323.28|2321.03|2320.53|1128
1634630700000|2021-10-19 08:05:00|2322.28|2321.78|2325.28|2324.78|2325.53|2325.03|2321.28|2320.78|749
1634631000000|2021-10-19 08:10:00|2325.16|2324.66|2324.91|2324.41|2325.91|2325.41|2323.91|2323.41|863
1634631300000|2021-10-19 08:15:00|2325.03|2324.53|2325.66|2325.16|2326.53|2326.03|2324.66|2324.16|728
1634631600000|2021-10-19 08:20:00|2325.78|2325.28|2325.03|2324.53|2326.41|2325.91|2324.53|2324.03|425
1634631900000|2021-10-19 08:25:00|2325.16|2324.66|2324.16|2323.66|2325.91|2325.41|2323.91|2323.41|679
1634632200000|2021-10-19 08:30:00|2324.28|2323.78|2322.91|2322.41|2324.91|2324.41|2321.91|2321.41|540
1634632500000|2021-10-19 08:35:00|2323.03|2322.53|2320.16|2319.66|2323.03|2322.53|2319.91|2319.41|751
1634632800000|2021-10-19 08:40:00|2319.91|2319.41|2319.91|2319.41|2320.66|2320.16|2319.16|2318.66|905
1634633100000|2021-10-19 08:45:00|2320.03|2319.53|2322.53|2322.03|2322.66|2322.16|2319.66|2319.16|609
1634633400000|2021-10-19 08:50:00|2322.41|2321.91|2318.66|2318.16|2322.91|2322.41|2318.41|2317.91|811
1634633700000|2021-10-19 08:55:00|2318.91|2318.41|2319.41|2318.91|2320.53|2320.03|2318.03|2317.53|840
1634634000000|2021-10-19 09:00:00|2319.28|2318.78|2320.66|2320.16|2321.03|2320.53|2318.66|2318.16|507
1634634300000|2021-10-19 09:05:00|2320.78|2320.28|2321.91|2321.41|2322.16|2321.66|2320.16|2319.66|800
1634634600000|2021-10-19 09:10:00|2322.03|2321.53|2324.66|2324.16|2324.66|2324.16|2321.91|2321.41|690
1634634900000|2021-10-19 09:15:00|2324.78|2324.28|2324.53|2324.03|2324.91|2324.41|2322.91|2322.41|850
1634635200000|2021-10-19 09:20:00|2324.66|2324.16|2324.78|2324.28|2325.16|2324.66|2323.53|2323.03|474
1634635500000|2021-10-19 09:25:00|2324.66|2324.16|2325.66|2325.16|2325.91|2325.41|2323.53|2323.03|568
1634635800000|2021-10-19 09:30:00|2325.91|2325.41|2326.78|2326.28|2327.41|2326.91|2325.66|2325.16|931
1634636100000|2021-10-19 09:35:00|2326.66|2326.16|2326.41|2325.91|2327.66|2327.16|2326.16|2325.66|678
1634636400000|2021-10-19 09:40:00|2326.28|2325.78|2327.16|2326.66|2327.41|2326.91|2325.91|2325.41|457
1634636700000|2021-10-19 09:45:00|2327.28|2326.78|2326.66|2326.16|2327.91|2327.41|2326.03|2325.53|464
1634637000000|2021-10-19 09:50:00|2326.78|2326.28|2326.41|2325.91|2327.66|2327.16|2325.66|2325.16|419
1634637300000|2021-10-19 09:55:00|2326.28|2325.78|2326.66|2326.16|2326.91|2326.41|2325.16|2324.66|550
1634637600000|2021-10-19 10:00:00|2326.78|2326.28|2325.66|2325.16|2327.53|2327.03|2325.66|2325.16|459
1634637900000|2021-10-19 10:05:00|2325.78|2325.28|2324.91|2324.41|2326.66|2326.16|2324.91|2324.41|551
1634638200000|2021-10-19 10:10:00|2325.03|2324.53|2325.16|2324.66|2325.41|2324.91|2324.41|2323.91|422
1634638500000|2021-10-19 10:15:00|2325.03|2324.53|2322.91|2322.41|2325.03|2324.53|2322.91|2322.41|511
1634638800000|2021-10-19 10:20:00|2323.03|2322.53|2323.41|2322.91|2323.66|2323.16|2322.16|2321.66|513
1634639100000|2021-10-19 10:25:00|2323.53|2323.03|2325.41|2324.91|2325.41|2324.91|2323.53|2323.03|643
1634639400000|2021-10-19 10:30:00|2325.28|2324.78|2325.91|2325.41|2326.16|2325.66|2324.78|2324.28|438
1634639700000|2021-10-19 10:35:00|2326.03|2325.53|2327.16|2326.66|2327.66|2327.16|2326.03|2325.53|393
1634640000000|2021-10-19 10:40:00|2327.28|2326.78|2326.41|2325.91|2327.41|2326.91|2326.16|2325.66|417
1634640300000|2021-10-19 10:45:00|2326.28|2325.78|2326.41|2325.91|2326.91|2326.41|2325.91|2325.41|328
1634640600000|2021-10-19 10:50:00|2326.16|2325.66|2327.66|2327.16|2327.66|2327.16|2325.66|2325.16|455
1634640900000|2021-10-19 10:55:00|2327.53|2327.03|2327.78|2327.28|2328.03|2327.53|2327.03|2326.53|454
1634641200000|2021-10-19 11:00:00|2327.66|2327.16|2327.91|2327.41|2328.53|2328.03|2326.91|2326.41|645
1634641500000|2021-10-19 11:05:00|2327.66|2327.16|2326.66|2326.16|2327.66|2327.16|2325.91|2325.41|537
1634641800000|2021-10-19 11:10:00|2326.41|2325.91|2326.41|2325.91|2327.16|2326.66|2326.16|2325.66|489
1634642100000|2021-10-19 11:15:00|2326.53|2326.03|2327.41|2326.91|2328.03|2327.53|2325.66|2325.16|977
1634642400000|2021-10-19 11:20:00|2327.53|2327.03|2326.03|2325.53|2327.66|2327.16|2325.66|2325.16|488
1634642700000|2021-10-19 11:25:00|2325.91|2325.41|2327.03|2326.53|2327.16|2326.66|2325.91|2325.41|348
1634643000000|2021-10-19 11:30:00|2326.91|2326.41|2325.91|2325.41|2327.03|2326.53|2324.91|2324.41|328
1634643300000|2021-10-19 11:35:00|2326.03|2325.53|2326.16|2325.66|2326.78|2326.28|2325.78|2325.28|446
1634643600000|2021-10-19 11:40:00|2326.37|2325.87|2325.74|2325.24|2326.74|2326.24|2325.37|2324.87|495
1634643900000|2021-10-19 11:45:00|2325.62|2325.12|2325.12|2324.62|2325.87|2325.37|2324.87|2324.37|367
1634644200000|2021-10-19 11:50:00|2325.24|2324.74|2324.24|2323.74|2325.62|2325.12|2323.62|2323.12|370
1634644500000|2021-10-19 11:55:00|2324.37|2323.87|2326.62|2326.12|2326.87|2326.37|2324.37|2323.87|280
1634644800000|2021-10-19 12:00:00|2326.37|2325.87|2326.12|2325.62|2326.87|2326.37|2325.87|2325.37|478
1634645100000|2021-10-19 12:05:00|2326.24|2325.74|2325.62|2325.12|2326.37|2325.87|2324.62|2324.12|669
1634645400000|2021-10-19 12:10:00|2325.74|2325.24|2326.87|2326.37|2327.87|2327.37|2325.62|2325.12|442
1634645700000|2021-10-19 12:15:00|2326.74|2326.24|2325.37|2324.87|2326.87|2326.37|2325.37|2324.87|650
1634646000000|2021-10-19 12:20:00|2325.24|2324.74|2322.87|2322.37|2325.24|2324.74|2322.87|2322.37|2453
1634646300000|2021-10-19 12:25:00|2322.74|2322.24|2321.74|2321.24|2323.74|2323.24|2321.37|2320.87|497
1634646600000|2021-10-19 12:30:00|2321.62|2321.12|2322.24|2321.74|2322.49|2321.99|2321.62|2321.12|379
1634646900000|2021-10-19 12:35:00|2322.37|2321.87|2322.87|2322.37|2323.12|2322.62|2322.12|2321.62|220
1634647200000|2021-10-19 12:40:00|2323.12|2322.62|2323.62|2323.12|2323.74|2323.24|2321.87|2321.37|415
1634647500000|2021-10-19 12:45:00|2323.49|2322.99|2323.37|2322.87|2323.62|2323.12|2322.24|2321.74|341
1634647800000|2021-10-19 12:50:00|2323.49|2322.99|2323.37|2322.87|2323.87|2323.37|2323.12|2322.62|361
1634648100000|2021-10-19 12:55:00|2323.49|2322.99|2323.37|2322.87|2324.12|2323.62|2323.12|2322.62|774
1634648400000|2021-10-19 13:00:00|2323.62|2323.12|2322.62|2322.12|2323.62|2323.12|2322.37|2321.87|765
1634648700000|2021-10-19 13:05:00|2322.74|2322.24|2323.62|2323.12|2323.99|2323.49|2322.49|2321.99|498
1634649000000|2021-10-19 13:10:00|2323.74|2323.24|2324.62|2324.12|2324.87|2324.37|2323.12|2322.62|363
1634649300000|2021-10-19 13:15:00|2324.74|2324.24|2325.12|2324.62|2325.87|2325.37|2324.37|2323.87|361
1634649600000|2021-10-19 13:20:00|2324.99|2324.49|2324.12|2323.62|2325.37|2324.87|2324.12|2323.62|573
1634649900000|2021-10-19 13:25:00|2324.24|2323.74|2323.37|2322.87|2324.87|2324.37|2323.37|2322.87|643
1634650200000|2021-10-19 13:30:00|2323.49|2322.99|2322.24|2321.74|2324.37|2323.87|2322.12|2321.62|918
1634650500000|2021-10-19 13:35:00|2322.12|2321.62|2323.37|2322.87|2323.37|2322.87|2321.24|2320.74|923
1634650800000|2021-10-19 13:40:00|2323.49|2322.99|2324.62|2324.12|2325.99|2325.49|2323.37|2322.87|770
1634651100000|2021-10-19 13:45:00|2324.49|2323.99|2322.74|2322.24|2324.62|2324.12|2322.12|2321.62|773
1634651400000|2021-10-19 13:50:00|2322.87|2322.37|2322.74|2322.24|2323.74|2323.24|2321.99|2321.49|735
1634651700000|2021-10-19 13:55:00|2322.62|2322.12|2320.12|2319.62|2322.87|2322.37|2319.87|2319.37|904
1634652000000|2021-10-19 14:00:00|2320.37|2319.87|2323.49|2322.99|2323.49|2322.99|2320.24|2319.74|647
1634652300000|2021-10-19 14:05:00|2323.62|2323.12|2324.87|2324.37|2325.12|2324.62|2323.62|2323.12|595
1634652600000|2021-10-19 14:10:00|2324.62|2324.12|2325.62|2325.12|2326.74|2326.24|2324.62|2324.12|734
1634652900000|2021-10-19 14:15:00|2325.74|2325.24|2324.69|2324.19|2326.12|2325.62|2323.69|2323.19|612
1634653200000|2021-10-19 14:20:00|2324.56|2324.06|2323.94|2323.44|2324.94|2324.44|2323.06|2322.56|406
1634653500000|2021-10-19 14:25:00|2324.06|2323.56|2324.19|2323.69|2324.69|2324.19|2323.44|2322.94|432
1634653800000|2021-10-19 14:30:00|2323.81|2323.31|2323.69|2323.19|2323.94|2323.44|2322.94|2322.44|576
1634654100000|2021-10-19 14:35:00|2323.44|2322.94|2324.44|2323.94|2324.44|2323.94|2322.69|2322.19|804
1634654400000|2021-10-19 14:40:00|2324.56|2324.06|2323.31|2322.81|2324.94|2324.44|2323.19|2322.69|972
1634654700000|2021-10-19 14:45:00|2323.44|2322.94|2323.44|2322.94|2324.31|2323.81|2322.94|2322.44|484
1634655000000|2021-10-19 14:50:00|2323.56|2323.06|2324.69|2324.19|2324.94|2324.44|2322.31|2321.81|758
1634655300000|2021-10-19 14:55:00|2324.81|2324.31|2326.19|2325.69|2326.19|2325.69|2324.44|2323.94|839
1634655600000|2021-10-19 15:00:00|2326.06|2325.56|2326.44|2325.94|2326.56|2326.06|2325.44|2324.94|775
1634655900000|2021-10-19 15:05:00|2326.56|2326.06|2326.94|2326.44|2326.94|2326.44|2325.81|2325.31|1125
1634656200000|2021-10-19 15:10:00|2327.06|2326.56|2327.69|2327.19|2328.44|2327.94|2326.94|2326.44|1057
1634656500000|2021-10-19 15:15:00|2327.81|2327.31|2328.19|2327.69|2328.44|2327.94|2327.69|2327.19|1059
1634656800000|2021-10-19 15:20:00|2327.94|2327.44|2329.72|2328.22|2330.19|2329.69|2327.94|2327.44|1836
1634657100000|2021-10-19 15:25:00|2329.76|2328.26|2331.25|2329.75|2331.28|2329.78|2329.66|2328.16|1165
1634657400000|2021-10-19 15:30:00|2331.06|2329.56|2328.14|2326.74|2331.24|2329.74|2327.14|2325.74|375
1634657700000|2021-10-19 15:35:00|2328.26|2326.86|2330.14|2328.74|2330.26|2328.86|2328.14|2326.74|19
1634658000000|2021-10-19 15:40:00|2329.89|2328.49|2329.26|2327.86|2330.14|2328.74|2329.01|2327.61|40
1634658300000|2021-10-19 15:45:00|2329.64|2328.24|2329.14|2327.74|2329.89|2328.49|2329.14|2327.74|68
1634658600000|2021-10-19 15:50:00|2329.26|2327.86|2328.26|2326.86|2329.26|2327.86|2327.39|2325.99|30
1634658900000|2021-10-19 15:55:00|2328.14|2326.74|2327.81|2326.31|2328.26|2326.86|2326.89|2325.49|53
1634659200000|2021-10-19 16:00:00|2327.9|2326.4|2327.46|2325.96|2327.9|2326.4|2327.17|2325.67|0
1634659500000|2021-10-19 16:05:00|2327.42|2325.92|2327.44|2325.94|2327.63|2326.13|2327.24|2325.74|0
1634659800000|2021-10-19 16:10:00|2327.48|2325.98|2328.27|2326.77|2328.49|2326.99|2327.44|2325.94|0
1634660100000|2021-10-19 16:15:00|2328.31|2326.81|2327.82|2326.32|2328.39|2326.89|2327.82|2326.32|0
1634660400000|2021-10-19 16:20:00|2327.86|2326.36|2327.11|2325.61|2327.9|2326.4|2327.07|2325.57|0
1634660700000|2021-10-19 16:25:00|2327.07|2325.57|2327.33|2325.83|2327.37|2325.87|2326.85|2325.35|0
1634661000000|2021-10-19 16:30:00|2327.37|2325.87|2327.6|2326.1|2327.9|2326.4|2327.33|2325.83|0
1634661300000|2021-10-19 16:35:00|2327.56|2326.06|2327.86|2326.36|2328.12|2326.62|2327.56|2326.06|0
1634661600000|2021-10-19 16:40:00|2327.9|2326.4|2328.89|2327.39|2328.89|2327.39|2327.67|2326.17|0
1634661900000|2021-10-19 16:45:00|2328.85|2327.35|2328.44|2326.94|2328.93|2327.43|2328.44|2326.94|0
1634662200000|2021-10-19 16:50:00|2328.41|2326.91|2328.63|2327.13|2328.85|2327.35|2328.18|2326.68|0
1634662500000|2021-10-19 16:55:00|2328.83|2327.33|2329.59|2328.09|2329.81|2328.31|2328.83|2327.33|0
1634662800000|2021-10-19 17:00:00|2329.55|2328.05|2328.76|2327.26|2329.63|2328.13|2328.38|2326.88|0
1634663100000|2021-10-19 17:05:00|2328.78|2327.28|2328.91|2327.41|2328.95|2327.45|2328.34|2326.84|0
1634663400000|2021-10-19 17:10:00|2328.82|2327.32|2328.76|2327.26|2328.99|2327.49|2328.12|2326.62|0
1634663700000|2021-10-19 17:15:00|2328.72|2327.22|2328.74|2327.24|2328.78|2327.28|2328.52|2327.02|0
1634664000000|2021-10-19 17:20:00|2328.56|2327.06|2329.17|2327.67|2329.24|2327.74|2328.42|2326.92|0
1634664300000|2021-10-19 17:25:00|2329.13|2327.63|2328.3|2326.8|2329.13|2327.63|2328.3|2326.8|0
1634664600000|2021-10-19 17:30:00|2328.34|2326.84|2328.6|2327.1|2328.75|2327.25|2328.26|2326.76|0
1634664900000|2021-10-19 17:35:00|2328.64|2327.14|2328.91|2327.41|2328.94|2327.44|2328.3|2326.8|0
1634665200000|2021-10-19 17:40:00|2328.92|2327.42|2328.58|2327.08|2328.92|2327.42|2328.27|2326.77|0
1634665500000|2021-10-19 17:45:00|2328.57|2327.07|2328.57|2327.07|2328.83|2327.33|2328.53|2327.03|0
1634665800000|2021-10-19 17:50:00|2328.58|2327.08|2328.85|2327.35|2328.88|2327.38|2328.58|2327.08|0
1634666100000|2021-10-19 17:55:00|2328.86|2327.36|2328.6|2327.1|2329.2|2327.7|2328.56|2327.06|0
1634666400000|2021-10-19 18:00:00|2328.64|2327.14|2328.13|2326.63|2328.66|2327.16|2328.13|2326.63|0
1634666700000|2021-10-19 18:05:00|2328.17|2326.67|2327.95|2326.45|2328.44|2326.94|2327.95|2326.45|0
1634667000000|2021-10-19 18:10:00|2327.96|2326.46|2328.18|2326.68|2328.45|2326.95|2327.96|2326.46|0
1634667300000|2021-10-19 18:15:00|2328.14|2326.64|2328.14|2326.64|2328.18|2326.68|2327.88|2326.38|0
1634667600000|2021-10-19 18:20:00|2328.15|2326.65|2327.08|2325.58|2328.15|2326.65|2327.01|2325.51|0
1634667900000|2021-10-19 18:25:00|2327.09|2325.59|2326.5|2325|2327.32|2325.82|2326.5|2325|0
1634668200000|2021-10-19 18:30:00|2326.51|2325.01|2325.42|2323.92|2326.77|2325.27|2324.7|2323.2|0
1634668500000|2021-10-19 18:35:00|2325.38|2323.88|2325.38|2323.88|2325.53|2324.03|2324.68|2323.18|0
1634668800000|2021-10-19 18:40:00|2325.48|2323.98|2325.79|2324.29|2325.79|2324.29|2325.18|2323.68|0
1634669100000|2021-10-19 18:45:00|2325.83|2324.33|2326.01|2324.51|2326.01|2324.51|2325.19|2323.69|0
1634669400000|2021-10-19 18:50:00|2326.05|2324.55|2326.1|2324.6|2326.54|2325.04|2325.71|2324.21|0
1634669700000|2021-10-19 18:55:00|2326.11|2324.61|2326.54|2325.04|2326.62|2325.12|2325.75|2324.25|0
1634670000000|2021-10-19 19:00:00|2326.5|2325|2326.56|2325.06|2326.86|2325.36|2326.24|2324.74|0
1634670300000|2021-10-19 19:05:00|2326.59|2325.09|2327.62|2326.12|2327.66|2326.16|2326.56|2325.06|0
1634670600000|2021-10-19 19:10:00|2327.52|2326.02|2327.75|2326.25|2327.79|2326.29|2327.21|2325.71|0
1634670900000|2021-10-19 19:15:00|2327.66|2326.16|2329.14|2327.64|2329.18|2327.68|2327.66|2326.16|0
1634671200000|2021-10-19 19:20:00|2329.1|2327.6|2327.48|2325.98|2329.1|2327.6|2327.3|2325.8|0
1634671500000|2021-10-19 19:25:00|2327.52|2326.02|2328.53|2327.03|2328.76|2327.26|2327.39|2325.89|0
1634671800000|2021-10-19 19:30:00|2328.5|2327|2327.65|2326.15|2328.53|2327.03|2326.79|2325.29|0
1634672100000|2021-10-19 19:35:00|2327.73|2326.23|2327.23|2325.73|2328.33|2326.83|2327.15|2325.65|0
1634672400000|2021-10-19 19:40:00|2327.19|2325.69|2326.56|2325.06|2327.53|2326.03|2326.56|2325.06|0
1634672700000|2021-10-19 19:45:00|2326.59|2325.09|2327.16|2325.66|2327.76|2326.26|2326.52|2325.02|0
1634673000000|2021-10-19 19:50:00|2327.2|2325.7|2327.85|2326.35|2328.47|2326.97|2326.78|2325.28|0
1634673300000|2021-10-19 19:55:00|2327.95|2326.45|2328.55|2327.05|2329.41|2327.91|2326.98|2325.48|0
1634673600000|2021-10-19 20:00:00|2328.57|2327.07|2331.2|2329.7|2331.2|2329.7|2328.57|2327.07|0
1634673900000|2021-10-19 20:05:00|2331.17|2329.67|2330.84|2329.34|2331.2|2329.7|2330.52|2329.02|0
1634674200000|2021-10-19 20:10:00|2330.82|2329.32|2330.66|2329.16|2330.84|2329.34|2330.52|2329.02|0
1634674500000|2021-10-19 20:15:00|2330.67|2329.17|2331.16|2329.66|2331.48|2329.98|2330.66|2329.16|0
1634674800000|2021-10-19 20:20:00|2331.18|2329.68|2331.39|2329.89|2331.48|2329.98|2331.16|2329.66|0
1634675100000|2021-10-19 20:25:00|2331.37|2329.87|2331.97|2330.47|2331.97|2330.47|2331.3|2329.8|0
1634675400000|2021-10-19 20:30:00|2331.95|2330.45|2331.54|2330.04|2331.95|2330.45|2331.36|2329.86|0
1634675700000|2021-10-19 20:35:00|2331.46|2329.96|2331.59|2330.09|2331.82|2330.32|2331.37|2329.87|0
1634676000000|2021-10-19 20:40:00|2331.61|2330.11|2331.27|2329.77|2331.82|2330.32|2331.27|2329.77|0
1634676300000|2021-10-19 20:45:00|2331.25|2329.75|2330.84|2329.34|2331.25|2329.75|2330.84|2329.34|0
1634676600000|2021-10-19 20:50:00|2330.85|2329.35|2331.16|2329.66|2331.34|2329.84|2330.85|2329.35|0
1634676900000|2021-10-19 20:55:00|2331.14|2329.64|2331.35|2329.85|2331.47|2329.97|2330.93|2329.43|0
1634677200000|2021-10-19 21:00:00|2331.27|2329.77|2331.12|2329.62|2331.35|2329.85|2331.05|2329.55|0
1634677800000|2021-10-19 21:10:00|2330.83|2329.33|2330.83|2329.33|2330.87|2329.37|2330.83|2329.33|0
1634678100000|2021-10-19 21:15:00|2330.79|2329.29|2330.79|2329.29|2330.83|2329.33|2330.79|2329.29|0
1634678700000|2021-10-19 21:25:00|2330.67|2329.17|2330.71|2329.21|2330.71|2329.21|2330.67|2329.17|0
1634679000000|2021-10-19 21:30:00|2330.75|2329.25|2330.79|2329.29|2330.79|2329.29|2330.71|2329.21|0
1634679300000|2021-10-19 21:35:00|2330.75|2329.25|2330.71|2329.21|2330.79|2329.29|2330.71|2329.21|0
1634679600000|2021-10-19 21:40:00|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|0
1634679900000|2021-10-19 21:45:00|2330.71|2329.21|2330.71|2329.21|2330.79|2329.29|2330.71|2329.21|0
1634680200000|2021-10-19 21:50:00|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|2330.71|2329.21|0
1634680500000|2021-10-19 21:55:00|2330.71|2329.21|2330.86|2329.36|2330.86|2329.36|2330.71|2329.21|0
1634680800000|2021-10-19 22:00:00|2330.88|2329.38|2330.23|2328.73|2331.11|2329.61|2330.1|2328.6|0
1634681100000|2021-10-19 22:05:00|2330.21|2328.71|2329.98|2328.48|2330.23|2328.73|2329.89|2328.39|0
1634681400000|2021-10-19 22:10:00|2330|2328.5|2330.08|2328.58|2330.21|2328.71|2329.98|2328.48|0
1634681700000|2021-10-19 22:15:00|2330.1|2328.6|2329.66|2328.16|2330.21|2328.71|2329.44|2327.94|0
1634682000000|2021-10-19 22:20:00|2329.68|2328.18|2330.26|2328.76|2330.3|2328.8|2329.66|2328.16|0
1634682300000|2021-10-19 22:25:00|2330.27|2328.77|2329.89|2328.39|2330.3|2328.8|2329.76|2328.26|0
1634682600000|2021-10-19 22:30:00|2329.87|2328.37|2329.44|2327.94|2329.87|2328.37|2329.44|2327.94|0
1634682900000|2021-10-19 22:35:00|2329.4|2327.9|2329.34|2327.84|2329.76|2328.26|2329.25|2327.75|0
1634683200000|2021-10-19 22:40:00|2329.36|2327.86|2329.71|2328.21|2329.89|2328.39|2329.34|2327.84|0
1634683500000|2021-10-19 22:45:00|2329.7|2328.2|2329.57|2328.07|2329.76|2328.26|2329.34|2327.84|0
1634683800000|2021-10-19 22:50:00|2329.55|2328.05|2329.76|2328.26|2329.89|2328.39|2329.44|2327.94|0
1634684100000|2021-10-19 22:55:00|2329.78|2328.28|2329.76|2328.26|2330.21|2328.71|2329.76|2328.26|0
1634684400000|2021-10-19 23:00:00|2329.74|2328.24|2329.66|2328.16|2329.89|2328.39|2329.57|2328.07|0
1634684700000|2021-10-19 23:05:00|2329.65|2328.15|2329.89|2328.39|2329.98|2328.48|2329.44|2327.94|0
1634685000000|2021-10-19 23:10:00|2329.91|2328.41|2330.21|2328.71|2330.21|2328.71|2329.89|2328.39|0
1634685300000|2021-10-19 23:15:00|2330.23|2328.73|2329.98|2328.48|2330.49|2328.99|2329.98|2328.48|0
1634685600000|2021-10-19 23:20:00|2329.99|2328.49|2329.89|2328.39|2330.08|2328.58|2329.89|2328.39|0
1634685900000|2021-10-19 23:25:00|2329.88|2328.38|2330.21|2328.71|2330.21|2328.71|2329.66|2328.16|0
1634686200000|2021-10-19 23:30:00|2330.23|2328.73|2330.3|2328.8|2330.3|2328.8|2329.98|2328.48|0
1634686500000|2021-10-19 23:35:00|2330.32|2328.82|2331.27|2329.77|2331.27|2329.77|2330.32|2328.82|0
1634686800000|2021-10-19 23:40:00|2331.25|2329.75|2330.83|2329.33|2331.29|2329.79|2330.83|2329.33|0
1634687100000|2021-10-19 23:45:00|2330.82|2329.32|2331.5|2330|2331.6|2330.1|2330.65|2329.15|0
1634687400000|2021-10-19 23:50:00|2331.52|2330.02|2331.18|2329.68|2331.73|2330.23|2331.18|2329.68|0
1634687700000|2021-10-19 23:55:00|2331.19|2329.69|2331.18|2329.68|2331.41|2329.91|2331.09|2329.59|0
1634688000000|2021-10-20 00:00:00|2331.22|2329.72|2331.09|2329.59|2331.6|2330.1|2331|2329.5|0
1634688300000|2021-10-20 00:05:00|2331.08|2329.58|2330.13|2328.63|2331.23|2329.73|2329.94|2328.44|0
1634688600000|2021-10-20 00:10:00|2330.14|2328.64|2330.68|2329.18|2330.86|2329.36|2330.03|2328.53|0
1634688900000|2021-10-20 00:15:00|2330.62|2329.12|2329.17|2327.67|2330.89|2329.39|2329.06|2327.56|0
1634689200000|2021-10-20 00:20:00|2329.15|2327.65|2328.58|2327.08|2329.27|2327.77|2328.58|2327.08|0
1634689500000|2021-10-20 00:25:00|2328.57|2327.07|2329.01|2327.51|2329.38|2327.88|2328.32|2326.82|0
1634689800000|2021-10-20 00:30:00|2328.99|2327.49|2329.25|2327.75|2329.46|2327.96|2328.31|2326.81|0
1634690100000|2021-10-20 00:35:00|2329.28|2327.78|2329.68|2328.18|2330.01|2328.51|2329.23|2327.73|0
1634690400000|2021-10-20 00:40:00|2329.67|2328.17|2330.49|2328.99|2330.49|2328.99|2329.67|2328.17|0
1634690700000|2021-10-20 00:45:00|2330.46|2328.96|2329.79|2328.29|2330.94|2329.44|2329.68|2328.18|0
1634691000000|2021-10-20 00:50:00|2329.75|2328.25|2330.03|2328.53|2330.15|2328.65|2328.86|2327.36|0
1634691300000|2021-10-20 00:55:00|2330.01|2328.51|2329.34|2327.84|2330.15|2328.65|2329.25|2327.75|0
1634691600000|2021-10-20 01:00:00|2329.32|2327.82|2328.8|2327.3|2329.58|2328.08|2328.78|2327.28|0
1634691900000|2021-10-20 01:05:00|2328.78|2327.28|2328.28|2326.78|2328.99|2327.49|2327.88|2326.38|0
1634692200000|2021-10-20 01:10:00|2328.29|2326.79|2327.66|2326.16|2328.3|2326.8|2327.66|2326.16|0
1634692500000|2021-10-20 01:15:00|2327.63|2326.13|2327.62|2326.12|2327.68|2326.18|2327.15|2325.65|0
1634692800000|2021-10-20 01:20:00|2327.61|2326.11|2329.44|2327.94|2329.67|2328.17|2327.61|2326.11|0
1634693100000|2021-10-20 01:25:00|2329.46|2327.96|2330.1|2328.6|2330.1|2328.6|2329.4|2327.9|0
1634693400000|2021-10-20 01:30:00|2330.09|2328.59|2329.85|2328.35|2330.34|2328.84|2329.64|2328.14|0
1634693700000|2021-10-20 01:35:00|2329.86|2328.36|2330.3|2328.8|2330.4|2328.9|2329.24|2327.74|0
1634694000000|2021-10-20 01:40:00|2330.23|2328.73|2329.13|2327.63|2330.23|2328.73|2329.13|2327.63|0
1634694300000|2021-10-20 01:45:00|2329.01|2327.51|2329.03|2327.53|2329.16|2327.66|2328.46|2326.96|0
1634694600000|2021-10-20 01:50:00|2328.99|2327.49|2329.04|2327.54|2329.42|2327.92|2328.92|2327.42|0
1634694900000|2021-10-20 01:55:00|2329.08|2327.58|2328.97|2327.47|2329.2|2327.7|2328.73|2327.23|0
1634695200000|2021-10-20 02:00:00|2328.95|2327.45|2328.85|2327.35|2329.18|2327.68|2328.61|2327.11|0
1634695500000|2021-10-20 02:05:00|2328.88|2327.38|2328.52|2327.02|2328.97|2327.47|2328.07|2326.57|0
1634695800000|2021-10-20 02:10:00|2328.55|2327.05|2327.92|2326.42|2328.86|2327.36|2327.83|2326.33|0
1634696100000|2021-10-20 02:15:00|2327.88|2326.38|2328.02|2326.52|2328.02|2326.52|2327.55|2326.05|0
1634696400000|2021-10-20 02:20:00|2328.01|2326.51|2327.32|2325.82|2328.25|2326.75|2327.32|2325.82|0
1634696700000|2021-10-20 02:25:00|2327.29|2325.79|2327.79|2326.29|2328.01|2326.51|2326.86|2325.36|0
1634697000000|2021-10-20 02:30:00|2327.75|2326.25|2326.91|2325.41|2327.75|2326.25|2326.91|2325.41|0
1634697300000|2021-10-20 02:35:00|2326.89|2325.39|2327.02|2325.52|2327.6|2326.1|2326.45|2324.95|0
1634697600000|2021-10-20 02:40:00|2327.05|2325.55|2327.23|2325.73|2327.57|2326.07|2326.67|2325.17|0
1634697900000|2021-10-20 02:45:00|2327.19|2325.69|2327.37|2325.87|2327.61|2326.11|2326.91|2325.41|0
1634698200000|2021-10-20 02:50:00|2327.36|2325.86|2327.46|2325.96|2327.6|2326.1|2327.15|2325.65|0
1634698500000|2021-10-20 02:55:00|2327.5|2326|2327.45|2325.95|2327.69|2326.19|2327.15|2325.65|0
1634698800000|2021-10-20 03:00:00|2327.46|2325.96|2327.34|2325.84|2327.82|2326.32|2327.13|2325.63|0
1634699100000|2021-10-20 03:05:00|2327.35|2325.85|2327.65|2326.15|2327.79|2326.29|2327.33|2325.83|0
1634699400000|2021-10-20 03:10:00|2327.66|2326.16|2327.21|2325.71|2327.99|2326.49|2327.11|2325.61|0
1634699700000|2021-10-20 03:15:00|2327.25|2325.75|2327.57|2326.07|2327.66|2326.16|2327.11|2325.61|0
1634700000000|2021-10-20 03:20:00|2327.55|2326.05|2328.38|2326.88|2328.38|2326.88|2327.55|2326.05|0
1634700300000|2021-10-20 03:25:00|2328.34|2326.84|2328.8|2327.3|2328.93|2327.43|2328.27|2326.77|0
1634700600000|2021-10-20 03:30:00|2328.78|2327.28|2328.56|2327.06|2328.92|2327.42|2328.45|2326.95|0
1634700900000|2021-10-20 03:35:00|2328.59|2327.09|2328.35|2326.85|2328.69|2327.19|2328.26|2326.76|0
1634701200000|2021-10-20 03:40:00|2328.31|2326.81|2328.48|2326.98|2328.71|2327.21|2328.26|2326.76|0
1634701500000|2021-10-20 03:45:00|2328.44|2326.94|2328.69|2327.19|2328.8|2327.3|2328.36|2326.86|0
1634701800000|2021-10-20 03:50:00|2328.66|2327.16|2328.29|2326.79|2328.71|2327.21|2328.27|2326.77|0
1634702100000|2021-10-20 03:55:00|2328.32|2326.82|2329.29|2327.79|2329.52|2328.02|2328.32|2326.82|0
1634702400000|2021-10-20 04:00:00|2329.33|2327.83|2328.95|2327.45|2329.42|2327.92|2328.83|2327.33|0
1634702700000|2021-10-20 04:05:00|2328.91|2327.41|2328.36|2326.86|2328.93|2327.43|2328.26|2326.76|0
1634703000000|2021-10-20 04:10:00|2328.38|2326.88|2328.51|2327.01|2328.51|2327.01|2328.27|2326.77|0
1634703300000|2021-10-20 04:15:00|2328.5|2327|2328.32|2326.82|2328.5|2327|2328.23|2326.73|0
1634703600000|2021-10-20 04:20:00|2328.28|2326.78|2328.08|2326.58|2328.45|2326.95|2327.97|2326.47|0
1634703900000|2021-10-20 04:25:00|2328.04|2326.54|2328.23|2326.73|2328.33|2326.83|2327.99|2326.49|0
1634704200000|2021-10-20 04:30:00|2328.26|2326.76|2328.33|2326.83|2328.47|2326.97|2328.23|2326.73|0
1634704500000|2021-10-20 04:35:00|2328.32|2326.82|2328.46|2326.96|2328.46|2326.96|2328.23|2326.73|0
1634704800000|2021-10-20 04:40:00|2328.39|2326.89|2328.22|2326.72|2328.46|2326.96|2328.22|2326.72|0
1634705100000|2021-10-20 04:45:00|2328.24|2326.74|2328.33|2326.83|2328.46|2326.96|2328.22|2326.72|0
1634705400000|2021-10-20 04:50:00|2328.36|2326.86|2328.33|2326.83|2328.46|2326.96|2328.22|2326.72|0
1634705700000|2021-10-20 04:55:00|2328.29|2326.79|2328.21|2326.71|2328.67|2327.17|2328.21|2326.71|0
1634706000000|2021-10-20 05:00:00|2328.22|2326.72|2327.55|2326.05|2328.22|2326.72|2327.55|2326.05|0
1634706300000|2021-10-20 05:05:00|2327.57|2326.07|2326.83|2325.33|2327.78|2326.28|2326.59|2325.09|0
1634706600000|2021-10-20 05:10:00|2326.84|2325.34|2326.39|2324.89|2326.84|2325.34|2325.9|2324.4|0
1634706900000|2021-10-20 05:15:00|2326.4|2324.9|2326.43|2324.93|2326.64|2325.14|2326.19|2324.69|0
1634707200000|2021-10-20 05:20:00|2326.42|2324.92|2325.97|2324.47|2326.43|2324.93|2325.77|2324.27|0
1634707500000|2021-10-20 05:25:00|2325.98|2324.48|2326.39|2324.89|2326.42|2324.92|2325.98|2324.48|0
1634707800000|2021-10-20 05:30:00|2326.4|2324.9|2326.02|2324.52|2326.41|2324.91|2325.79|2324.29|0
1634708100000|2021-10-20 05:35:00|2326.01|2324.51|2326.25|2324.75|2326.37|2324.87|2326.01|2324.51|0
1634708400000|2021-10-20 05:40:00|2326.26|2324.76|2326.25|2324.75|2326.71|2325.21|2326.25|2324.75|0
1634708700000|2021-10-20 05:45:00|2326.26|2324.76|2326.5|2325|2326.59|2325.09|2326.26|2324.76|0
1634709000000|2021-10-20 05:50:00|2326.51|2325.01|2326.97|2325.47|2327|2325.5|2326.51|2325.01|0
1634709300000|2021-10-20 05:55:00|2326.96|2325.46|2326.74|2325.24|2327.42|2325.92|2326.74|2325.24|0
1634709600000|2021-10-20 06:00:00|2326.88|2325.38|2325.66|2324.16|2327.6|2326.1|2324.75|2323.25|0
1634709900000|2021-10-20 06:05:00|2325.65|2324.15|2324.33|2322.83|2325.65|2324.15|2324.1|2322.6|0
1634710200000|2021-10-20 06:10:00|2324.26|2322.76|2324.37|2322.87|2324.7|2323.2|2323.91|2322.41|0
1634710500000|2021-10-20 06:15:00|2324.34|2322.84|2323.03|2321.53|2324.61|2323.11|2322.88|2321.38|0
1634710800000|2021-10-20 06:20:00|2323.04|2321.54|2321.71|2320.21|2323.27|2321.77|2321.07|2319.57|0
1634711100000|2021-10-20 06:25:00|2321.78|2320.28|2321.62|2320.12|2321.96|2320.46|2321.08|2319.58|0
1634711400000|2021-10-20 06:30:00|2321.58|2320.08|2325.26|2323.86|2325.64|2324.24|2321.09|2319.59|17
1634711700000|2021-10-20 06:35:00|2325.14|2323.74|2324.89|2323.49|2325.14|2323.74|2323.51|2322.11|29
1634712000000|2021-10-20 06:40:00|2325.01|2323.61|2324.39|2322.99|2325.01|2323.61|2324.14|2322.74|1
1634712300000|2021-10-20 06:45:00|2324.51|2323.11|2324.14|2322.74|2325.01|2323.61|2324.14|2322.74|11
1634712600000|2021-10-20 06:50:00|2324.26|2322.86|2326.89|2325.49|2327.01|2325.61|2323.01|2321.61|41
1634712900000|2021-10-20 06:55:00|2325.01|2323.51|2324.42|2322.92|2325.22|2323.72|2323.23|2321.73|0
1634713200000|2021-10-20 07:00:00|2324.29|2322.79|2314.19|2313.69|2324.29|2322.79|2312.19|2311.69|3364
1634713500000|2021-10-20 07:05:00|2314.06|2313.56|2312.94|2312.44|2314.44|2313.94|2309.31|2308.81|3953
1634713800000|2021-10-20 07:10:00|2312.69|2312.19|2316.81|2316.31|2317.44|2316.94|2311.19|2310.69|2778
1634714100000|2021-10-20 07:15:00|2316.69|2316.19|2316.69|2316.19|2318.44|2317.94|2314.44|2313.94|2356
1634714400000|2021-10-20 07:20:00|2316.56|2316.06|2316.44|2315.94|2316.69|2316.19|2313.19|2312.69|1598
1634714700000|2021-10-20 07:25:00|2316.31|2315.81|2314.94|2314.44|2316.44|2315.94|2313.94|2313.44|2082
1634715000000|2021-10-20 07:30:00|2314.81|2314.31|2314.56|2314.06|2316.69|2316.19|2313.69|2313.19|1171
1634715300000|2021-10-20 07:35:00|2314.69|2314.19|2315.19|2314.69|2315.44|2314.94|2312.94|2312.44|1582
1634715600000|2021-10-20 07:40:00|2315.31|2314.81|2316.94|2316.44|2317.19|2316.69|2314.19|2313.69|777
1634715900000|2021-10-20 07:45:00|2316.81|2316.31|2314.94|2314.44|2316.94|2316.44|2313.81|2313.31|810
1634716200000|2021-10-20 07:50:00|2314.81|2314.31|2314.69|2314.19|2316.69|2316.19|2314.44|2313.94|718
1634716500000|2021-10-20 07:55:00|2314.56|2314.06|2313.44|2312.94|2314.69|2314.19|2312.31|2311.81|1102
1634716800000|2021-10-20 08:00:00|2313.56|2313.06|2314.19|2313.69|2314.19|2313.69|2312.19|2311.69|504
1634717100000|2021-10-20 08:05:00|2314.31|2313.81|2316.44|2315.94|2316.94|2316.44|2313.81|2313.31|659
1634717400000|2021-10-20 08:10:00|2316.31|2315.81|2315.93|2315.43|2317.44|2316.94|2315.43|2314.93|626
1634717700000|2021-10-20 08:15:00|2315.81|2315.31|2316.81|2316.31|2316.81|2316.31|2314.56|2314.06|450
1634718000000|2021-10-20 08:20:00|2316.56|2316.06|2317.81|2317.31|2318.06|2317.56|2316.18|2315.68|652
1634718300000|2021-10-20 08:25:00|2317.68|2317.18|2318.56|2318.06|2320.06|2319.56|2317.56|2317.06|889
1634718600000|2021-10-20 08:30:00|2318.81|2318.31|2319.56|2319.06|2319.68|2319.18|2318.06|2317.56|594
1634718900000|2021-10-20 08:35:00|2319.43|2318.93|2321.56|2321.06|2322.31|2321.81|2319.31|2318.81|782
1634719200000|2021-10-20 08:40:00|2321.31|2320.81|2320.68|2320.18|2322.06|2321.56|2320.18|2319.68|558
1634719500000|2021-10-20 08:45:00|2320.56|2320.06|2321.06|2320.56|2322.06|2321.56|2319.56|2319.06|621
1634719800000|2021-10-20 08:50:00|2321.18|2320.68|2321.68|2321.18|2322.06|2321.56|2320.31|2319.81|262
1634720100000|2021-10-20 08:55:00|2321.81|2321.31|2322.06|2321.56|2322.56|2322.06|2321.31|2320.81|271
1634720400000|2021-10-20 09:00:00|2322.18|2321.68|2322.81|2322.31|2323.06|2322.56|2321.81|2321.31|350
1634720700000|2021-10-20 09:05:00|2322.93|2322.43|2323.06|2322.56|2323.31|2322.81|2321.43|2320.93|379
1634721000000|2021-10-20 09:10:00|2322.93|2322.43|2322.56|2322.06|2323.81|2323.31|2322.56|2322.06|593
1634721300000|2021-10-20 09:15:00|2322.43|2321.93|2321.06|2320.56|2323.06|2322.56|2320.81|2320.31|542
1634721600000|2021-10-20 09:20:00|2320.81|2320.31|2319.81|2319.31|2321.06|2320.56|2319.81|2319.31|557
1634721900000|2021-10-20 09:25:00|2319.93|2319.43|2320.31|2319.81|2320.31|2319.81|2319.06|2318.56|699
1634722200000|2021-10-20 09:30:00|2320.43|2319.93|2320.06|2319.56|2322.18|2321.68|2319.31|2318.81|518
1634722500000|2021-10-20 09:35:00|2320.18|2319.68|2321.06|2320.56|2321.56|2321.06|2320.18|2319.68|304
1634722800000|2021-10-20 09:40:00|2320.93|2320.43|2320.43|2319.93|2321.18|2320.68|2319.56|2319.06|419
1634723100000|2021-10-20 09:45:00|2320.56|2320.06|2322.93|2322.43|2323.06|2322.56|2320.06|2319.56|601
1634723400000|2021-10-20 09:50:00|2322.81|2322.31|2323.56|2323.06|2323.68|2323.18|2322.56|2322.06|529
1634723700000|2021-10-20 09:55:00|2323.68|2323.18|2324.18|2323.68|2324.31|2323.81|2323.56|2323.06|561
1634724000000|2021-10-20 10:00:00|2324.31|2323.81|2323.18|2322.68|2324.31|2323.81|2322.18|2321.68|296
1634724300000|2021-10-20 10:05:00|2323.31|2322.81|2323.43|2322.93|2323.81|2323.31|2322.31|2321.81|302
1634724600000|2021-10-20 10:10:00|2323.56|2323.06|2324.43|2323.93|2324.43|2323.93|2323.06|2322.56|210
1634724900000|2021-10-20 10:15:00|2324.31|2323.81|2324.31|2323.81|2325.31|2324.81|2324.31|2323.81|630
1634725200000|2021-10-20 10:20:00|2324.18|2323.68|2323.93|2323.43|2324.56|2324.06|2323.31|2322.81|519
1634725500000|2021-10-20 10:25:00|2323.81|2323.31|2323.56|2323.06|2324.31|2323.81|2323.56|2323.06|237
1634725800000|2021-10-20 10:30:00|2323.43|2322.93|2323.93|2323.43|2324.06|2323.56|2322.68|2322.18|697
1634726100000|2021-10-20 10:35:00|2324.06|2323.56|2323.31|2322.81|2324.06|2323.56|2323.06|2322.56|377
1634726400000|2021-10-20 10:40:00|2323.18|2322.68|2324.18|2323.68|2324.56|2324.06|2323.06|2322.56|247
1634726700000|2021-10-20 10:45:00|2324.06|2323.56|2322.56|2322.06|2324.18|2323.68|2322.56|2322.06|410
1634727000000|2021-10-20 10:50:00|2322.43|2321.93|2322.06|2321.56|2322.43|2321.93|2321.43|2320.93|332
1634727300000|2021-10-20 10:55:00|2322.18|2321.68|2322.81|2322.31|2322.81|2322.31|2321.81|2321.31|291
1634727600000|2021-10-20 11:00:00|2323.06|2322.56|2321.93|2321.43|2323.31|2322.81|2321.81|2321.31|304
1634727900000|2021-10-20 11:05:00|2322.06|2321.56|2321.06|2320.56|2322.06|2321.56|2320.68|2320.18|402
1634728200000|2021-10-20 11:10:00|2320.93|2320.43|2319.56|2319.06|2321.06|2320.56|2319.31|2318.81|410
1634728500000|2021-10-20 11:15:00|2319.43|2318.93|2319.68|2319.18|2319.81|2319.31|2319.06|2318.56|206
1634728800000|2021-10-20 11:20:00|2319.81|2319.31|2318.68|2318.18|2320.06|2319.56|2318.68|2318.18|485
1634729100000|2021-10-20 11:25:00|2318.81|2318.31|2317.56|2317.06|2318.81|2318.31|2317.56|2317.06|533
1634729400000|2021-10-20 11:30:00|2317.43|2316.93|2317.06|2316.56|2317.56|2317.06|2316.93|2316.43|412
1634729700000|2021-10-20 11:35:00|2316.93|2316.43|2317.31|2316.81|2317.56|2317.06|2316.56|2316.06|530
1634730000000|2021-10-20 11:40:00|2317.43|2316.93|2318.31|2317.81|2318.68|2318.18|2317.18|2316.68|452
1634730300000|2021-10-20 11:45:00|2318.43|2317.93|2318.06|2317.56|2318.81|2318.31|2316.81|2316.31|499
1634730600000|2021-10-20 11:50:00|2318.18|2317.68|2315.81|2315.31|2318.31|2317.81|2315.56|2315.06|617
1634730900000|2021-10-20 11:55:00|2315.68|2315.18|2315.81|2315.31|2316.18|2315.68|2315.06|2314.56|320
1634731200000|2021-10-20 12:00:00|2315.68|2315.18|2314.31|2313.81|2316.31|2315.81|2314.31|2313.81|531
1634731500000|2021-10-20 12:05:00|2314.43|2313.93|2316.81|2316.31|2316.93|2316.43|2314.43|2313.93|537
1634731800000|2021-10-20 12:10:00|2316.68|2316.18|2318.68|2318.18|2318.81|2318.31|2316.56|2316.06|339
1634732100000|2021-10-20 12:15:00|2318.56|2318.06|2318.56|2318.06|2319.81|2319.31|2318.56|2318.06|474
1634732400000|2021-10-20 12:20:00|2318.43|2317.93|2318.56|2318.06|2318.93|2318.43|2317.81|2317.31|301
1634732700000|2021-10-20 12:25:00|2318.43|2317.93|2318.56|2318.06|2319.31|2318.81|2318.31|2317.81|226
1634733000000|2021-10-20 12:30:00|2318.43|2317.93|2320.81|2320.31|2320.81|2320.31|2318.18|2317.68|260
1634733300000|2021-10-20 12:35:00|2320.68|2320.18|2318.81|2318.31|2320.81|2320.31|2318.31|2317.81|239
1634733600000|2021-10-20 12:40:00|2318.56|2318.06|2315.81|2315.31|2318.81|2318.31|2315.81|2315.31|499
1634733900000|2021-10-20 12:45:00|2315.93|2315.43|2315.56|2315.06|2316.81|2316.31|2315.31|2314.81|479
1634734200000|2021-10-20 12:50:00|2315.43|2314.93|2315.56|2315.06|2316.56|2316.06|2315.06|2314.56|641
1634734500000|2021-10-20 12:55:00|2315.43|2314.93|2314.93|2314.43|2316.56|2316.06|2314.81|2314.31|623
1634734800000|2021-10-20 13:00:00|2315.06|2314.56|2315.81|2315.31|2316.31|2315.81|2314.56|2314.06|743
1634735100000|2021-10-20 13:05:00|2315.68|2315.18|2317.81|2317.31|2317.93|2317.43|2315.56|2315.06|617
1634735400000|2021-10-20 13:10:00|2317.93|2317.43|2317.81|2317.31|2318.68|2318.18|2317.56|2317.06|755
1634735700000|2021-10-20 13:15:00|2317.93|2317.43|2318.31|2317.81|2318.56|2318.06|2317.56|2317.06|635
1634736000000|2021-10-20 13:20:00|2318.06|2317.56|2321.06|2320.56|2321.06|2320.56|2318.06|2317.56|1034
1634736300000|2021-10-20 13:25:00|2320.81|2320.31|2321.68|2321.18|2321.81|2321.31|2320.31|2319.81|6784
1634736600000|2021-10-20 13:30:00|2321.81|2321.31|2318.93|2318.43|2321.81|2321.31|2318.31|2317.81|799
1634736900000|2021-10-20 13:35:00|2319.06|2318.56|2318.43|2317.93|2319.81|2319.31|2318.06|2317.56|539
1634737200000|2021-10-20 13:40:00|2318.56|2318.06|2315.56|2315.06|2318.81|2318.31|2315.18|2314.68|1239
1634737500000|2021-10-20 13:45:00|2315.43|2314.93|2312.31|2311.81|2315.81|2315.31|2311.81|2311.31|1444
1634737800000|2021-10-20 13:50:00|2312.18|2311.68|2307.56|2307.06|2312.31|2311.81|2307.31|2306.81|2007
1634738100000|2021-10-20 13:55:00|2307.68|2307.18|2304.31|2303.81|2308.31|2307.81|2303.81|2303.31|2700
1634738400000|2021-10-20 14:00:00|2304.43|2303.93|2312.81|2312.31|2312.93|2312.43|2304.18|2303.68|2429
1634738700000|2021-10-20 14:05:00|2312.68|2312.18|2315.81|2315.31|2316.06|2315.56|2311.31|2310.81|1682
1634739000000|2021-10-20 14:10:00|2315.93|2315.43|2318.81|2318.31|2319.06|2318.56|2315.31|2314.81|1309
1634739300000|2021-10-20 14:15:00|2318.93|2318.43|2320.06|2319.56|2320.06|2319.56|2317.56|2317.06|1131
1634739600000|2021-10-20 14:20:00|2320.18|2319.68|2320.93|2320.43|2321.31|2320.81|2319.81|2319.31|1214
1634739900000|2021-10-20 14:25:00|2321.06|2320.56|2322.31|2321.81|2322.31|2321.81|2320.81|2320.31|981
1634740200000|2021-10-20 14:30:00|2322.56|2322.06|2322.73|2322.23|2323.23|2322.73|2321.56|2321.06|862
1634740500000|2021-10-20 14:35:00|2322.98|2322.48|2320.98|2320.48|2323.23|2322.73|2320.98|2320.48|784
1634740800000|2021-10-20 14:40:00|2320.85|2320.35|2321.98|2321.48|2322.23|2321.73|2320.85|2320.35|624
1634741100000|2021-10-20 14:45:00|2321.85|2321.35|2321.48|2320.98|2321.85|2321.35|2320.73|2320.23|636
1634741400000|2021-10-20 14:50:00|2321.6|2321.1|2322.48|2321.98|2322.6|2322.1|2321.35|2320.85|803
1634741700000|2021-10-20 14:55:00|2322.6|2322.1|2322.98|2322.48|2323.48|2322.98|2322.35|2321.85|1388
1634742000000|2021-10-20 15:00:00|2323.23|2322.73|2321.98|2321.48|2323.73|2323.23|2321.73|2321.23|1917
1634742300000|2021-10-20 15:05:00|2322.1|2321.6|2323.48|2322.98|2324.48|2323.98|2322.1|2321.6|1316
1634742600000|2021-10-20 15:10:00|2323.6|2323.1|2323.23|2322.73|2324.48|2323.98|2323.23|2322.73|528
1634742900000|2021-10-20 15:15:00|2323.35|2322.85|2324.77|2324.27|2325.02|2324.52|2322.23|2321.73|961
1634743200000|2021-10-20 15:20:00|2324.64|2324.14|2326.02|2324.52|2326.02|2325.52|2324.52|2324.02|1588
1634743500000|2021-10-20 15:25:00|2325.83|2324.33|2324.55|2323.05|2325.94|2324.44|2324.03|2322.53|6825
1634743800000|2021-10-20 15:30:00|2324.58|2323.08|2324.09|2322.69|2324.66|2323.16|2323.34|2321.94|255
1634744100000|2021-10-20 15:35:00|2323.97|2322.57|2325.72|2324.32|2325.72|2324.32|2323.59|2322.19|167
1634744400000|2021-10-20 15:40:00|2325.59|2324.19|2324.59|2323.19|2325.72|2324.32|2323.84|2322.44|121
1634744700000|2021-10-20 15:45:00|2324.72|2323.32|2325.22|2323.82|2325.22|2323.82|2324.59|2323.19|13
1634745000000|2021-10-20 15:50:00|2325.47|2324.07|2325.59|2324.19|2325.72|2324.32|2324.72|2323.32|1730
1634745300000|2021-10-20 15:55:00|2325.47|2324.07|2325.95|2324.45|2325.95|2324.45|2325.09|2323.69|9
1634745600000|2021-10-20 16:00:00|2325.86|2324.36|2325.77|2324.27|2326.03|2324.53|2325.47|2323.97|0
1634745900000|2021-10-20 16:05:00|2325.8|2324.3|2325.17|2323.67|2325.99|2324.49|2325.13|2323.63|0
1634746200000|2021-10-20 16:10:00|2325.2|2323.7|2325.43|2323.93|2325.65|2324.15|2325.13|2323.63|0
1634746500000|2021-10-20 16:15:00|2325.39|2323.89|2325.05|2323.55|2325.47|2323.97|2324.38|2322.88|0
1634746800000|2021-10-20 16:20:00|2325.01|2323.51|2324.92|2323.42|2325.35|2323.85|2324.83|2323.33|0
1634747100000|2021-10-20 16:25:00|2324.94|2323.44|2325.09|2323.59|2325.45|2323.95|2324.83|2323.33|0
1634747400000|2021-10-20 16:30:00|2325.13|2323.63|2325.54|2324.04|2325.62|2324.12|2324.72|2323.22|0
1634747700000|2021-10-20 16:35:00|2325.5|2324|2325.13|2323.63|2325.54|2324.04|2324.98|2323.48|0
1634748000000|2021-10-20 16:40:00|2325.17|2323.67|2325.39|2323.89|2325.62|2324.12|2324.9|2323.4|0
1634748300000|2021-10-20 16:45:00|2325.35|2323.85|2325.64|2324.14|2325.86|2324.36|2324.9|2323.4|0
1634748600000|2021-10-20 16:50:00|2325.73|2324.23|2325.34|2323.84|2325.83|2324.33|2324.93|2323.43|0
1634748900000|2021-10-20 16:55:00|2325.3|2323.8|2325.41|2323.91|2325.41|2323.91|2325.08|2323.58|0
1634749200000|2021-10-20 17:00:00|2325.59|2324.09|2324.43|2322.93|2325.85|2324.35|2324.13|2322.63|0
1634749500000|2021-10-20 17:05:00|2324.41|2322.91|2323.83|2322.33|2324.65|2323.15|2323.75|2322.25|0
1634749800000|2021-10-20 17:10:00|2324.02|2322.52|2324.1|2322.6|2324.62|2323.12|2323.83|2322.33|0
1634750100000|2021-10-20 17:15:00|2324.13|2322.63|2322.34|2320.84|2324.17|2322.67|2322.3|2320.8|0
1634750400000|2021-10-20 17:20:00|2322.3|2320.8|2322.84|2321.34|2322.84|2321.34|2321.07|2319.57|0
1634750700000|2021-10-20 17:25:00|2322.8|2321.3|2323.38|2321.88|2323.56|2322.06|2322.54|2321.04|0
1634751000000|2021-10-20 17:30:00|2323.34|2321.84|2322.96|2321.46|2323.51|2322.01|2322.36|2320.86|0
1634751300000|2021-10-20 17:35:00|2323|2321.5|2323.6|2322.1|2323.68|2322.18|2322.96|2321.46|0
1634751600000|2021-10-20 17:40:00|2323.56|2322.06|2323.43|2321.93|2323.64|2322.14|2322.87|2321.37|0
1634751900000|2021-10-20 17:45:00|2323.35|2321.85|2323.43|2321.93|2323.73|2322.23|2322.68|2321.18|0
1634752200000|2021-10-20 17:50:00|2323.33|2321.83|2323.35|2321.85|2323.49|2321.99|2323.16|2321.66|0
1634752500000|2021-10-20 17:55:00|2323.33|2321.83|2323.49|2321.99|2323.53|2322.03|2322.89|2321.39|0
1634752800000|2021-10-20 18:00:00|2323.42|2321.92|2324.25|2322.75|2324.43|2322.93|2323.16|2321.66|0
1634753100000|2021-10-20 18:05:00|2324.21|2322.71|2324.77|2323.27|2324.77|2323.27|2324.17|2322.67|0
1634753400000|2021-10-20 18:10:00|2324.73|2323.23|2324.81|2323.31|2325.03|2323.53|2324.47|2322.97|0
1634753700000|2021-10-20 18:15:00|2324.77|2323.27|2324.69|2323.19|2325.22|2323.72|2324.69|2323.19|0
1634754000000|2021-10-20 18:20:00|2324.73|2323.23|2324.13|2322.63|2324.81|2323.31|2324.09|2322.59|0
1634754300000|2021-10-20 18:25:00|2324.17|2322.67|2324.7|2323.2|2324.7|2323.2|2324.13|2322.63|0
1634754600000|2021-10-20 18:30:00|2324.66|2323.16|2325.04|2323.54|2325.19|2323.69|2324.44|2322.94|0
1634754900000|2021-10-20 18:35:00|2325|2323.5|2324.82|2323.32|2325.22|2323.72|2324.78|2323.28|0
1634755200000|2021-10-20 18:40:00|2324.78|2323.28|2324.18|2322.68|2324.93|2323.43|2324.18|2322.68|0
1634755500000|2021-10-20 18:45:00|2324.22|2322.72|2324.57|2323.07|2324.65|2323.15|2324.09|2322.59|0
1634755800000|2021-10-20 18:50:00|2324.61|2323.11|2324.8|2323.3|2324.84|2323.34|2324.13|2322.63|0
1634756100000|2021-10-20 18:55:00|2324.84|2323.34|2324.76|2323.26|2325.14|2323.64|2324.58|2323.08|0
1634756400000|2021-10-20 19:00:00|2324.84|2323.34|2324.84|2323.34|2325.33|2323.83|2324.8|2323.3|0
1634756700000|2021-10-20 19:05:00|2324.88|2323.38|2325.44|2323.94|2325.7|2324.2|2324.88|2323.38|0
1634757000000|2021-10-20 19:10:00|2325.48|2323.98|2324.98|2323.48|2325.7|2324.2|2324.9|2323.4|0
1634757300000|2021-10-20 19:15:00|2324.94|2323.44|2324.6|2323.1|2324.94|2323.44|2324|2322.5|0
1634757600000|2021-10-20 19:20:00|2324.56|2323.06|2324.78|2323.28|2325.01|2323.51|2324.11|2322.61|0
1634757900000|2021-10-20 19:25:00|2324.88|2323.38|2324.33|2322.83|2325.01|2323.51|2324.33|2322.83|0
1634758200000|2021-10-20 19:30:00|2324.29|2322.79|2324.51|2323.01|2324.51|2323.01|2323.69|2322.19|0
1634758500000|2021-10-20 19:35:00|2324.48|2322.98|2323.61|2322.11|2324.48|2322.98|2323.61|2322.11|0
1634758800000|2021-10-20 19:40:00|2323.65|2322.15|2324.55|2323.05|2324.89|2323.39|2323.65|2322.15|0
1634759100000|2021-10-20 19:45:00|2324.59|2323.09|2324.07|2322.57|2325.08|2323.58|2324.05|2322.55|0
1634759400000|2021-10-20 19:50:00|2324.02|2322.52|2324.03|2322.53|2324.7|2323.2|2323.73|2322.23|0
1634759700000|2021-10-20 19:55:00|2324|2322.5|2324.98|2323.48|2325.34|2323.84|2323.55|2322.05|0
1634760000000|2021-10-20 20:00:00|2325.02|2323.52|2323.67|2322.17|2326.14|2324.64|2323.58|2322.08|0
1634760300000|2021-10-20 20:05:00|2323.65|2322.15|2323.03|2321.53|2323.89|2322.39|2322.94|2321.44|0
1634760600000|2021-10-20 20:10:00|2323.05|2321.55|2323.36|2321.86|2323.77|2322.27|2322.94|2321.44|0
1634760900000|2021-10-20 20:15:00|2323.32|2321.82|2323.36|2321.86|2323.45|2321.95|2322.95|2321.45|0
1634761200000|2021-10-20 20:20:00|2323.37|2321.87|2322.95|2321.45|2323.59|2322.09|2322.95|2321.45|0
1634761500000|2021-10-20 20:25:00|2322.89|2321.39|2323.04|2321.54|2323.36|2321.86|2322.63|2321.13|0
1634761800000|2021-10-20 20:30:00|2323.06|2321.56|2323.27|2321.77|2323.27|2321.77|2323.04|2321.54|0
1634762100000|2021-10-20 20:35:00|2323.29|2321.79|2323.44|2321.94|2323.44|2321.94|2323.27|2321.77|0
1634762400000|2021-10-20 20:40:00|2323.42|2321.92|2323.35|2321.85|2323.44|2321.94|2323.26|2321.76|0
1634762700000|2021-10-20 20:45:00|2323.37|2321.87|2323.12|2321.62|2323.58|2322.08|2323.12|2321.62|0
1634763000000|2021-10-20 20:50:00|2323.14|2321.64|2323.12|2321.62|2323.35|2321.85|2323.12|2321.62|0
1634763300000|2021-10-20 20:55:00|2323.13|2321.63|2323.23|2321.73|2323.35|2321.85|2323.12|2321.62|0
1634763600000|2021-10-20 21:00:00|2323.27|2321.77|2323.3|2321.8|2323.3|2321.8|2323.15|2321.65|0
1634763900000|2021-10-20 21:05:00|2323.23|2321.73|2323.33|2321.83|2323.33|2321.83|2323.18|2321.68|0
1634764500000|2021-10-20 21:15:00|2323.29|2321.79|2323.22|2321.72|2323.29|2321.79|2323.18|2321.68|0
1634764800000|2021-10-20 21:20:00|2323.26|2321.76|2323.22|2321.72|2323.26|2321.76|2323.18|2321.68|0
1634765100000|2021-10-20 21:25:00|2323.29|2321.79|2323.33|2321.83|2323.33|2321.83|2323.22|2321.72|0
1634765400000|2021-10-20 21:30:00|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.26|2321.76|0
1634765700000|2021-10-20 21:35:00|2323.22|2321.72|2323.18|2321.68|2323.22|2321.72|2323.14|2321.64|0
1634766000000|2021-10-20 21:40:00|2323.14|2321.64|2323.18|2321.68|2323.18|2321.68|2323.14|2321.64|0
1634766300000|2021-10-20 21:45:00|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|0
1634766600000|2021-10-20 21:50:00|2323.22|2321.72|2323.18|2321.68|2323.22|2321.72|2323.14|2321.64|0
1634767200000|2021-10-20 22:00:00|2323.2|2321.7|2323.57|2322.07|2323.98|2322.48|2323.11|2321.61|0
1634767500000|2021-10-20 22:05:00|2323.56|2322.06|2323.25|2321.75|2323.61|2322.11|2323.25|2321.75|0
1634767800000|2021-10-20 22:10:00|2323.27|2321.77|2322.51|2321.01|2323.34|2321.84|2322.51|2321.01|0
1634768100000|2021-10-20 22:15:00|2322.49|2320.99|2323.11|2321.61|2323.11|2321.61|2322.38|2320.88|0
1634768400000|2021-10-20 22:20:00|2323.1|2321.6|2323.02|2321.52|2323.11|2321.61|2322.83|2321.33|0
1634768700000|2021-10-20 22:25:00|2323.04|2321.54|2322.83|2321.33|2323.11|2321.61|2322.7|2321.2|0
1634769000000|2021-10-20 22:30:00|2322.87|2321.37|2323.34|2321.84|2323.34|2321.84|2322.87|2321.37|0
1634769300000|2021-10-20 22:35:00|2323.35|2321.85|2323.34|2321.84|2323.66|2322.16|2323.11|2321.61|0
1634769600000|2021-10-20 22:40:00|2323.35|2321.85|2323.25|2321.75|2323.43|2321.93|2323.11|2321.61|0
1634769900000|2021-10-20 22:45:00|2323.27|2321.77|2323.25|2321.75|2323.34|2321.84|2323.2|2321.7|0
1634770200000|2021-10-20 22:50:00|2323.27|2321.77|2322.86|2321.36|2323.34|2321.84|2322.73|2321.23|0
1634770500000|2021-10-20 22:55:00|2322.88|2321.38|2322.96|2321.46|2323.05|2321.55|2322.73|2321.23|0
1634770800000|2021-10-20 23:00:00|2322.98|2321.48|2323.46|2321.96|2323.6|2322.1|2322.98|2321.48|0
1634771100000|2021-10-20 23:05:00|2323.47|2321.97|2323.28|2321.78|2323.6|2322.1|2323.14|2321.64|0
1634771400000|2021-10-20 23:10:00|2323.3|2321.8|2323.28|2321.78|2323.46|2321.96|2323.28|2321.78|0
1634771700000|2021-10-20 23:15:00|2323.27|2321.77|2322.54|2321.04|2323.28|2321.78|2322.46|2320.96|0
1634772000000|2021-10-20 23:20:00|2322.56|2321.06|2322.64|2321.14|2322.73|2321.23|2322.32|2320.82|0
1634772300000|2021-10-20 23:25:00|2322.62|2321.12|2322.73|2321.23|2322.86|2321.36|2322.41|2320.91|0
1634772600000|2021-10-20 23:30:00|2322.71|2321.21|2322.54|2321.04|2322.86|2321.36|2322.54|2321.04|0
1634772900000|2021-10-20 23:35:00|2322.56|2321.06|2322.64|2321.14|2322.86|2321.36|2322.41|2320.91|0
1634773200000|2021-10-20 23:40:00|2322.62|2321.12|2322.73|2321.23|2322.86|2321.36|2322.54|2321.04|0
1634773500000|2021-10-20 23:45:00|2322.72|2321.22|2322.1|2320.6|2322.73|2321.23|2322.09|2320.59|0
1634773800000|2021-10-20 23:50:00|2322.18|2320.68|2321.49|2319.99|2322.22|2320.72|2321.49|2319.99|0
1634774100000|2021-10-20 23:55:00|2321.5|2320|2321.49|2319.99|2321.91|2320.41|2321.49|2319.99|0
1634774400000|2021-10-21 00:00:00|2321.51|2320.01|2321.66|2320.16|2322.03|2320.53|2320.87|2319.37|0
1634774700000|2021-10-21 00:05:00|2321.67|2320.17|2321.89|2320.39|2322.03|2320.53|2321.62|2320.12|0
1634775000000|2021-10-21 00:10:00|2321.9|2320.4|2321.98|2320.48|2322.25|2320.75|2321.84|2320.34|0
1634775300000|2021-10-21 00:15:00|2321.96|2320.46|2321.01|2319.51|2321.98|2320.48|2320.2|2318.7|0
1634775600000|2021-10-21 00:20:00|2320.97|2319.47|2321.45|2319.95|2321.68|2320.18|2320.54|2319.04|0
1634775900000|2021-10-21 00:25:00|2321.44|2319.94|2321.07|2319.57|2321.46|2319.96|2320.76|2319.26|0
1634776200000|2021-10-21 00:30:00|2321.09|2319.59|2321.4|2319.9|2321.43|2319.93|2320.82|2319.32|0
1634776500000|2021-10-21 00:35:00|2321.28|2319.78|2322.79|2321.29|2323.01|2321.51|2321.28|2319.78|0
1634776800000|2021-10-21 00:40:00|2322.77|2321.27|2323.18|2321.68|2323.18|2321.68|2322.52|2321.02|0
1634777100000|2021-10-21 00:45:00|2323.17|2321.67|2323.13|2321.63|2323.41|2321.91|2322.94|2321.44|0
1634777400000|2021-10-21 00:50:00|2323.12|2321.62|2322.65|2321.15|2323.13|2321.63|2322.53|2321.03|0
1634777700000|2021-10-21 00:55:00|2322.68|2321.18|2323.15|2321.65|2323.22|2321.72|2322.42|2320.92|0
1634778000000|2021-10-21 01:00:00|2323.2|2321.7|2322.2|2320.7|2323.2|2321.7|2321.78|2320.28|0
1634778300000|2021-10-21 01:05:00|2322.21|2320.71|2321.77|2320.27|2322.53|2321.03|2321.63|2320.13|0
1634778600000|2021-10-21 01:10:00|2321.75|2320.25|2322.24|2320.74|2322.47|2320.97|2321.54|2320.04|0
1634778900000|2021-10-21 01:15:00|2322.23|2320.73|2322.48|2320.98|2322.94|2321.44|2321.8|2320.3|0
1634779200000|2021-10-21 01:20:00|2322.49|2320.99|2322.9|2321.4|2323.26|2321.76|2322.47|2320.97|0
1634779500000|2021-10-21 01:25:00|2322.91|2321.41|2321.77|2320.27|2322.91|2321.41|2321.75|2320.25|0
1634779800000|2021-10-21 01:30:00|2321.8|2320.3|2323.11|2321.61|2323.11|2321.61|2321.54|2320.04|0
1634780100000|2021-10-21 01:35:00|2323.12|2321.62|2324.6|2323.1|2324.84|2323.34|2323.12|2321.62|0
1634780400000|2021-10-21 01:40:00|2324.63|2323.13|2324.15|2322.65|2325.06|2323.56|2324.15|2322.65|0
1634780700000|2021-10-21 01:45:00|2324.18|2322.68|2325.06|2323.56|2325.06|2323.56|2324.15|2322.65|0
1634781000000|2021-10-21 01:50:00|2325.07|2323.57|2325.09|2323.59|2325.54|2324.04|2324.71|2323.21|0
1634781300000|2021-10-21 01:55:00|2325.1|2323.6|2325.17|2323.67|2325.54|2324.04|2324.84|2323.34|0
1634781600000|2021-10-21 02:00:00|2325.21|2323.71|2325.19|2323.69|2325.64|2324.14|2325.1|2323.6|0
1634781900000|2021-10-21 02:05:00|2325.16|2323.66|2325.33|2323.83|2325.34|2323.84|2325.1|2323.6|0
1634782200000|2021-10-21 02:10:00|2325.34|2323.84|2324.7|2323.2|2325.55|2324.05|2324.67|2323.17|0
1634782500000|2021-10-21 02:15:00|2324.73|2323.23|2324.48|2322.98|2325.02|2323.52|2324.46|2322.96|0
1634782800000|2021-10-21 02:20:00|2324.49|2322.99|2324.94|2323.44|2325.03|2323.53|2324.46|2322.96|0
1634783100000|2021-10-21 02:25:00|2324.92|2323.42|2325.28|2323.78|2325.7|2324.2|2324.81|2323.31|0
1634783400000|2021-10-21 02:30:00|2325.25|2323.75|2324.94|2323.44|2325.64|2324.14|2324.82|2323.32|0
1634783700000|2021-10-21 02:35:00|2324.9|2323.4|2325.4|2323.9|2325.4|2323.9|2324.72|2323.22|0
1634784000000|2021-10-21 02:40:00|2325.39|2323.89|2324.72|2323.22|2325.39|2323.89|2324.72|2323.22|0
1634784300000|2021-10-21 02:45:00|2324.73|2323.23|2324.72|2323.22|2325.18|2323.68|2324.7|2323.2|0
1634784600000|2021-10-21 02:50:00|2324.7|2323.2|2324.49|2322.99|2324.73|2323.23|2324.25|2322.75|0
1634784900000|2021-10-21 02:55:00|2324.48|2322.98|2325.02|2323.52|2325.13|2323.63|2324.48|2322.98|0
1634785200000|2021-10-21 03:00:00|2325.05|2323.55|2324.7|2323.2|2325.36|2323.86|2324.57|2323.07|0
1634785500000|2021-10-21 03:05:00|2324.69|2323.19|2324.69|2323.19|2324.7|2323.2|2324.46|2322.96|0
1634785800000|2021-10-21 03:10:00|2324.65|2323.15|2324.78|2323.28|2324.78|2323.28|2324.46|2322.96|0
1634786100000|2021-10-21 03:15:00|2324.81|2323.31|2323.76|2322.26|2325|2323.5|2323.76|2322.26|0
1634786400000|2021-10-21 03:20:00|2323.75|2322.25|2323.96|2322.46|2324.09|2322.59|2323.5|2322|0
1634786700000|2021-10-21 03:25:00|2323.92|2322.42|2323.75|2322.25|2324.2|2322.7|2323.73|2322.23|0
1634787000000|2021-10-21 03:30:00|2323.74|2322.24|2323.8|2322.3|2324.06|2322.56|2323.7|2322.2|0
1634787300000|2021-10-21 03:35:00|2323.81|2322.31|2323.96|2322.46|2324.06|2322.56|2323.7|2322.2|0
1634787600000|2021-10-21 03:40:00|2323.99|2322.49|2323.73|2322.23|2324.06|2322.56|2323.73|2322.23|0
1634787900000|2021-10-21 03:45:00|2323.74|2322.24|2323.3|2321.8|2324.06|2322.56|2323.3|2321.8|0
1634788200000|2021-10-21 03:50:00|2323.37|2321.87|2323.13|2321.63|2323.51|2322.01|2323.03|2321.53|0
1634788500000|2021-10-21 03:55:00|2323.1|2321.6|2322.18|2320.68|2323.25|2321.75|2322.09|2320.59|0
1634788800000|2021-10-21 04:00:00|2322.09|2320.59|2322.21|2320.71|2322.65|2321.15|2321.88|2320.38|0
1634789100000|2021-10-21 04:05:00|2322.24|2320.74|2321.88|2320.38|2322.33|2320.83|2321.53|2320.03|0
1634789400000|2021-10-21 04:10:00|2321.84|2320.34|2321.15|2319.65|2321.87|2320.37|2320.92|2319.42|0
1634789700000|2021-10-21 04:15:00|2321.11|2319.61|2320.19|2318.69|2321.11|2319.61|2319.94|2318.44|0
1634790000000|2021-10-21 04:20:00|2320.18|2318.68|2320.44|2318.94|2320.89|2319.39|2320.17|2318.67|0
1634790300000|2021-10-21 04:25:00|2320.45|2318.95|2319.54|2318.04|2320.66|2319.16|2319.18|2317.68|0
1634790600000|2021-10-21 04:30:00|2319.33|2317.83|2319.14|2317.64|2319.54|2318.04|2318.88|2317.38|0
1634790900000|2021-10-21 04:35:00|2319.13|2317.63|2319.05|2317.55|2319.59|2318.09|2318.99|2317.49|0
1634791200000|2021-10-21 04:40:00|2319.04|2317.54|2319.43|2317.93|2319.65|2318.15|2319.01|2317.51|0
1634791500000|2021-10-21 04:45:00|2319.39|2317.89|2319.79|2318.29|2319.79|2318.29|2319.1|2317.6|0
1634791800000|2021-10-21 04:50:00|2319.8|2318.3|2320.29|2318.79|2320.33|2318.83|2319.59|2318.09|0
1634792100000|2021-10-21 04:55:00|2320.26|2318.76|2320.53|2319.03|2320.54|2319.04|2319.86|2318.36|0
1634792400000|2021-10-21 05:00:00|2320.41|2318.91|2319.61|2318.11|2320.52|2319.02|2319.37|2317.87|0
1634792700000|2021-10-21 05:05:00|2319.64|2318.14|2319.35|2317.85|2320.07|2318.57|2319.26|2317.76|0
1634793000000|2021-10-21 05:10:00|2319.27|2317.77|2319.02|2317.52|2319.4|2317.9|2318.91|2317.41|0
1634793300000|2021-10-21 05:15:00|2318.98|2317.48|2318.47|2316.97|2318.98|2317.48|2317.51|2316.01|0
1634793600000|2021-10-21 05:20:00|2318.48|2316.98|2317.54|2316.04|2318.48|2316.98|2317.54|2316.04|0
1634793900000|2021-10-21 05:25:00|2317.56|2316.06|2317.6|2316.1|2317.77|2316.27|2317.09|2315.59|0
1634794200000|2021-10-21 05:30:00|2317.59|2316.09|2318.03|2316.53|2318.03|2316.53|2317.14|2315.64|0
1634794500000|2021-10-21 05:35:00|2318.02|2316.52|2317.06|2315.56|2318.06|2316.56|2316.95|2315.45|0
1634794800000|2021-10-21 05:40:00|2317.03|2315.53|2316.48|2314.98|2317.2|2315.7|2316.05|2314.55|0
1634795100000|2021-10-21 05:45:00|2316.47|2314.97|2315.62|2314.12|2316.93|2315.43|2315.59|2314.09|0
1634795400000|2021-10-21 05:50:00|2315.61|2314.11|2316.1|2314.6|2316.11|2314.61|2315.11|2313.61|0
1634795700000|2021-10-21 05:55:00|2316.09|2314.59|2316.23|2314.73|2316.66|2315.16|2315.87|2314.37|0
1634796000000|2021-10-21 06:00:00|2316.21|2314.71|2318.18|2316.68|2318.87|2317.37|2315.36|2313.86|0
1634796300000|2021-10-21 06:05:00|2318.25|2316.75|2318.67|2317.17|2319.34|2317.84|2318.05|2316.55|0
1634796600000|2021-10-21 06:10:00|2318.63|2317.13|2318.18|2316.68|2319.39|2317.89|2317.39|2315.89|0
1634796900000|2021-10-21 06:15:00|2318.15|2316.65|2317.66|2316.16|2318.32|2316.82|2317.2|2315.7|0
1634797200000|2021-10-21 06:20:00|2317.67|2316.17|2316.8|2315.3|2318.11|2316.61|2316.79|2315.29|0
1634797500000|2021-10-21 06:25:00|2316.79|2315.29|2315.99|2314.49|2317.02|2315.52|2315.61|2314.11|0
1634797800000|2021-10-21 06:30:00|2315.95|2314.45|2310.22|2308.82|2315.95|2314.45|2310.09|2308.69|46
1634798100000|2021-10-21 06:35:00|2310.59|2309.19|2310.84|2309.44|2311.34|2309.94|2310.47|2309.07|9
1634798400000|2021-10-21 06:40:00|2311.09|2309.69|2310.34|2308.94|2311.09|2309.69|2309.97|2308.57|5
1634798700000|2021-10-21 06:45:00|2310.47|2309.07|2311.34|2309.94|2311.34|2309.94|2310.09|2308.69|8
1634799000000|2021-10-21 06:50:00|2311.22|2309.82|2309.84|2308.44|2311.22|2309.82|2309.47|2308.07|45
1634799300000|2021-10-21 06:55:00|2309.86|2308.36|2310.69|2309.19|2310.96|2309.46|2309.43|2307.93|0
1634799600000|2021-10-21 07:00:00|2310.61|2309.11|2311.64|2311.14|2311.77|2311.27|2308.14|2307.64|3196
1634799900000|2021-10-21 07:05:00|2311.89|2311.39|2317.64|2317.14|2318.39|2317.89|2310.52|2310.02|1975
1634800200000|2021-10-21 07:10:00|2317.52|2317.02|2313.77|2313.27|2319.02|2318.52|2312.27|2311.77|1974
1634800500000|2021-10-21 07:15:00|2313.89|2313.39|2314.14|2313.64|2315.77|2315.27|2312.77|2312.27|1332
1634800800000|2021-10-21 07:20:00|2314.02|2313.52|2315.64|2315.14|2317.89|2317.39|2314.02|2313.52|1225
1634801100000|2021-10-21 07:25:00|2315.77|2315.27|2317.14|2316.64|2317.27|2316.77|2314.52|2314.02|1022
1634801400000|2021-10-21 07:30:00|2317.27|2316.77|2318.77|2318.27|2319.02|2318.52|2316.02|2315.52|775
1634801700000|2021-10-21 07:35:00|2318.89|2318.39|2316.77|2316.27|2319.27|2318.77|2316.27|2315.77|672
1634802000000|2021-10-21 07:40:00|2316.64|2316.14|2319.52|2319.02|2320.02|2319.52|2315.77|2315.27|610
1634802300000|2021-10-21 07:45:00|2319.64|2319.14|2321.39|2320.89|2323.39|2322.89|2319.02|2318.52|1352
1634802600000|2021-10-21 07:50:00|2321.52|2321.02|2320.96|2320.46|2322.39|2321.89|2320.27|2319.77|820
1634802900000|2021-10-21 07:55:00|2321.08|2320.58|2322.96|2322.46|2323.46|2322.96|2320.96|2320.46|597
1634803200000|2021-10-21 08:00:00|2323.08|2322.58|2323.21|2322.71|2324.71|2324.21|2322.71|2322.21|680
1634803500000|2021-10-21 08:05:00|2323.33|2322.83|2320.46|2319.96|2324.46|2323.96|2320.46|2319.96|857
1634803800000|2021-10-21 08:10:00|2320.33|2319.83|2320.46|2319.96|2321.83|2321.33|2320.08|2319.58|768
1634804100000|2021-10-21 08:15:00|2320.58|2320.08|2318.96|2318.46|2321.96|2321.46|2318.58|2318.08|591
1634804400000|2021-10-21 08:20:00|2319.08|2318.58|2318.96|2318.46|2319.21|2318.71|2316.58|2316.08|837
1634804700000|2021-10-21 08:25:00|2319.08|2318.58|2319.71|2319.21|2320.08|2319.58|2318.46|2317.96|361
1634805000000|2021-10-21 08:30:00|2319.58|2319.08|2319.71|2319.21|2319.96|2319.46|2318.21|2317.71|329
1634805300000|2021-10-21 08:35:00|2319.58|2319.08|2316.96|2316.46|2319.83|2319.33|2316.71|2316.21|484
1634805600000|2021-10-21 08:40:00|2316.83|2316.33|2317.46|2316.96|2318.21|2317.71|2316.46|2315.96|555
1634805900000|2021-10-21 08:45:00|2317.71|2317.21|2317.21|2316.71|2318.21|2317.71|2316.71|2316.21|497
1634806200000|2021-10-21 08:50:00|2317.33|2316.83|2317.46|2316.96|2317.96|2317.46|2316.96|2316.46|455
1634806500000|2021-10-21 08:55:00|2317.58|2317.08|2316.96|2316.46|2318.46|2317.96|2316.71|2316.21|457
1634806800000|2021-10-21 09:00:00|2317.08|2316.58|2320.71|2320.21|2320.71|2320.21|2316.96|2316.46|460
1634807100000|2021-10-21 09:05:00|2320.58|2320.08|2320.71|2320.21|2321.46|2320.96|2320.46|2319.96|532
1634807400000|2021-10-21 09:10:00|2320.58|2320.08|2320.21|2319.71|2321.71|2321.21|2319.96|2319.46|650
1634807700000|2021-10-21 09:15:00|2320.08|2319.58|2320.96|2320.46|2321.96|2321.46|2319.83|2319.33|436
1634808000000|2021-10-21 09:20:00|2320.71|2320.21|2321.96|2321.46|2322.71|2322.21|2320.46|2319.96|297
1634808300000|2021-10-21 09:25:00|2322.21|2321.71|2322.21|2321.71|2322.46|2321.96|2320.96|2320.46|337
1634808600000|2021-10-21 09:30:00|2322.08|2321.58|2322.46|2321.96|2322.46|2321.96|2321.46|2320.96|1253
1634808900000|2021-10-21 09:35:00|2322.58|2322.08|2321.96|2321.46|2322.58|2322.08|2320.46|2319.96|271
1634809200000|2021-10-21 09:40:00|2322.08|2321.58|2322.96|2322.46|2323.83|2323.33|2321.96|2321.46|310
1634809500000|2021-10-21 09:45:00|2323.08|2322.58|2321.46|2320.96|2323.08|2322.58|2321.21|2320.71|2298
1634809800000|2021-10-21 09:50:00|2321.71|2321.21|2320.96|2320.46|2322.46|2321.96|2320.58|2320.08|341
1634810100000|2021-10-21 09:55:00|2320.83|2320.33|2323.21|2322.71|2323.83|2323.33|2320.71|2320.21|343
1634810400000|2021-10-21 10:00:00|2323.33|2322.83|2320.21|2319.71|2323.46|2322.96|2313.71|2313.21|6235
1634810700000|2021-10-21 10:05:00|2320.96|2320.46|2318.46|2317.96|2321.46|2320.96|2318.21|2317.71|1519
1634811000000|2021-10-21 10:10:00|2318.33|2317.83|2313.96|2313.46|2318.46|2317.96|2313.71|2313.21|1424
1634811300000|2021-10-21 10:15:00|2314.08|2313.58|2314.46|2313.96|2316.46|2315.96|2313.96|2313.46|561
1634811600000|2021-10-21 10:20:00|2314.58|2314.08|2311.46|2310.96|2314.71|2314.21|2311.46|2310.96|962
1634811900000|2021-10-21 10:25:00|2311.71|2311.21|2312.96|2312.46|2313.33|2312.83|2311.21|2310.71|1023
1634812200000|2021-10-21 10:30:00|2312.83|2312.33|2314.83|2314.33|2315.21|2314.71|2312.46|2311.96|442
1634812500000|2021-10-21 10:35:00|2314.96|2314.46|2317.46|2316.96|2318.08|2317.58|2314.21|2313.71|636
1634812800000|2021-10-21 10:40:00|2317.58|2317.08|2315.21|2314.71|2317.58|2317.08|2314.71|2314.21|718
1634813100000|2021-10-21 10:45:00|2315.08|2314.58|2314.33|2313.83|2315.71|2315.21|2313.71|2313.21|908
1634813400000|2021-10-21 10:50:00|2314.21|2313.71|2313.46|2312.96|2314.96|2314.46|2312.96|2312.46|1139
1634813700000|2021-10-21 10:55:00|2313.58|2313.08|2313.08|2312.58|2314.46|2313.96|2312.46|2311.96|426
1634814000000|2021-10-21 11:00:00|2312.96|2312.46|2312.96|2312.46|2314.08|2313.58|2312.46|2311.96|620
1634814300000|2021-10-21 11:05:00|2312.71|2312.21|2313.71|2313.21|2314.71|2314.21|2312.71|2312.21|956
1634814600000|2021-10-21 11:10:00|2313.83|2313.33|2313.21|2312.71|2314.71|2314.21|2312.96|2312.46|666
1634814900000|2021-10-21 11:15:00|2313.33|2312.83|2314.58|2314.08|2314.71|2314.21|2313.21|2312.71|665
1634815200000|2021-10-21 11:20:00|2314.71|2314.21|2314.33|2313.83|2314.83|2314.33|2313.46|2312.96|481
1634815500000|2021-10-21 11:25:00|2314.46|2313.96|2314.46|2313.96|2314.71|2314.21|2313.21|2312.71|611
1634815800000|2021-10-21 11:30:00|2314.33|2313.83|2314.96|2314.46|2315.46|2314.96|2314.21|2313.71|609
1634816100000|2021-10-21 11:35:00|2314.83|2314.33|2314.71|2314.21|2315.21|2314.71|2313.96|2313.46|468
1634816400000|2021-10-21 11:40:00|2314.44|2313.94|2312.19|2311.69|2314.44|2313.94|2311.44|2310.94|408
1634816700000|2021-10-21 11:45:00|2312.44|2311.94|2313.06|2312.56|2313.31|2312.81|2311.94|2311.44|344
1634817000000|2021-10-21 11:50:00|2313.19|2312.69|2312.69|2312.19|2313.69|2313.19|2312.44|2311.94|221
1634817300000|2021-10-21 11:55:00|2312.56|2312.06|2312.44|2311.94|2313.31|2312.81|2311.94|2311.44|281
1634817600000|2021-10-21 12:00:00|2312.56|2312.06|2313.94|2313.44|2314.19|2313.69|2312.44|2311.94|372
1634817900000|2021-10-21 12:05:00|2314.06|2313.56|2316.31|2315.81|2316.94|2316.44|2313.94|2313.44|500
1634818200000|2021-10-21 12:10:00|2316.44|2315.94|2316.69|2316.19|2316.94|2316.44|2315.69|2315.19|651
1634818500000|2021-10-21 12:15:00|2316.81|2316.31|2315.94|2315.44|2316.94|2316.44|2315.44|2314.94|462
1634818800000|2021-10-21 12:20:00|2316.06|2315.56|2317.19|2316.69|2317.19|2316.69|2315.69|2315.19|498
1634819100000|2021-10-21 12:25:00|2317.31|2316.81|2317.94|2317.44|2318.06|2317.56|2316.94|2316.44|694
1634819400000|2021-10-21 12:30:00|2318.06|2317.56|2318.44|2317.94|2318.56|2318.06|2317.06|2316.56|616
1634819700000|2021-10-21 12:35:00|2318.31|2317.81|2318.44|2317.94|2319.31|2318.81|2317.94|2317.44|805
1634820000000|2021-10-21 12:40:00|2318.31|2317.81|2319.19|2318.69|2319.56|2319.06|2317.94|2317.44|670
1634820300000|2021-10-21 12:45:00|2319.31|2318.81|2318.19|2317.69|2319.44|2318.94|2317.69|2317.19|741
1634820600000|2021-10-21 12:50:00|2318.06|2317.56|2318.94|2318.44|2319.19|2318.69|2316.94|2316.44|837
1634820900000|2021-10-21 12:55:00|2318.81|2318.31|2319.69|2319.19|2320.19|2319.69|2318.69|2318.19|931
1634821200000|2021-10-21 13:00:00|2319.31|2318.81|2318.94|2318.44|2319.69|2319.19|2317.81|2317.31|655
1634821500000|2021-10-21 13:05:00|2318.69|2318.19|2318.06|2317.56|2319.94|2319.44|2317.94|2317.44|687
1634821800000|2021-10-21 13:10:00|2318.19|2317.69|2317.81|2317.31|2318.44|2317.94|2317.69|2317.19|690
1634822100000|2021-10-21 13:15:00|2317.94|2317.44|2318.94|2318.44|2319.56|2319.06|2317.69|2317.19|686
1634822400000|2021-10-21 13:20:00|2319.19|2318.69|2321.44|2320.94|2321.44|2320.94|2318.94|2318.44|820
1634822700000|2021-10-21 13:25:00|2321.31|2320.81|2321.69|2321.19|2322.44|2321.94|2321.19|2320.69|718
1634823000000|2021-10-21 13:30:00|2321.44|2320.94|2319.44|2318.94|2321.94|2321.44|2319.44|2318.94|1480
1634823300000|2021-10-21 13:35:00|2319.56|2319.06|2321.69|2321.19|2322.19|2321.69|2318.69|2318.19|792
1634823600000|2021-10-21 13:40:00|2321.56|2321.06|2321.44|2320.94|2322.94|2322.44|2320.81|2320.31|738
1634823900000|2021-10-21 13:45:00|2321.31|2320.81|2320.94|2320.44|2322.19|2321.69|2320.69|2320.19|431
1634824200000|2021-10-21 13:50:00|2321.19|2320.69|2321.44|2320.94|2322.44|2321.94|2320.81|2320.31|623
1634824500000|2021-10-21 13:55:00|2321.56|2321.06|2323.94|2323.44|2324.44|2323.94|2321.44|2320.94|832
1634824800000|2021-10-21 14:00:00|2323.81|2323.31|2324.94|2324.44|2325.06|2324.56|2323.69|2323.19|1320
1634825100000|2021-10-21 14:05:00|2325.06|2324.56|2325.31|2324.81|2325.56|2325.06|2324.19|2323.69|1039
1634825400000|2021-10-21 14:10:00|2325.5|2325|2325.25|2324.75|2325.63|2325.13|2323.38|2322.88|723
1634825700000|2021-10-21 14:15:00|2325.38|2324.88|2326.63|2326.13|2327.38|2326.88|2325.13|2324.63|636
1634826000000|2021-10-21 14:20:00|2326.88|2326.38|2327.13|2326.63|2327.38|2326.88|2325.13|2324.63|477
1634826300000|2021-10-21 14:25:00|2327.25|2326.75|2327.88|2327.38|2328.13|2327.63|2327.13|2326.63|637
1634826600000|2021-10-21 14:30:00|2328|2327.5|2328.13|2327.63|2328.13|2327.63|2326.63|2326.13|613
1634826900000|2021-10-21 14:35:00|2328.25|2327.75|2327.88|2327.38|2328.88|2328.38|2327.63|2327.13|469
1634827200000|2021-10-21 14:40:00|2327.75|2327.25|2327.13|2326.63|2328|2327.5|2327.13|2326.63|519
1634827500000|2021-10-21 14:45:00|2327.5|2327|2327.13|2326.63|2327.88|2327.38|2326.88|2326.38|881
1634827800000|2021-10-21 14:50:00|2327|2326.5|2324.38|2323.88|2327|2326.5|2324.38|2323.88|1338
1634828100000|2021-10-21 14:55:00|2324.25|2323.75|2325.38|2324.88|2325.63|2325.13|2324.13|2323.63|1509
1634828400000|2021-10-21 15:00:00|2325.25|2324.75|2326.63|2326.13|2327.63|2327.13|2325.25|2324.75|1650
1634828700000|2021-10-21 15:05:00|2326.75|2326.25|2325.63|2325.13|2327.75|2327.25|2325.63|2325.13|1031
1634829000000|2021-10-21 15:10:00|2325.75|2325.25|2326.13|2325.63|2326.38|2325.88|2325|2324.5|536
1634829300000|2021-10-21 15:15:00|2326.25|2325.75|2325.88|2325.38|2326.75|2326.25|2325.88|2325.38|977
1634829600000|2021-10-21 15:20:00|2325.75|2325.25|2327.78|2326.28|2327.78|2327.25|2325.63|2325.13|1518
1634829900000|2021-10-21 15:25:00|2327.59|2326.09|2324.88|2323.38|2328.08|2326.58|2324.62|2323.12|227
1634830200000|2021-10-21 15:30:00|2324.8|2323.3|2326.08|2324.68|2326.7|2325.3|2324.8|2323.3|229
1634830500000|2021-10-21 15:35:00|2325.95|2324.55|2325.83|2324.43|2326.33|2324.93|2324.58|2323.18|106
1634830800000|2021-10-21 15:40:00|2325.58|2324.18|2325.95|2324.55|2326.08|2324.68|2325.2|2323.8|684
1634831100000|2021-10-21 15:45:00|2325.83|2324.43|2326.08|2324.68|2326.2|2324.8|2325.83|2324.43|1006
1634831400000|2021-10-21 15:50:00|2326.2|2324.8|2325.08|2323.68|2326.2|2324.8|2324.45|2323.05|1029
1634831700000|2021-10-21 15:55:00|2325.2|2323.8|2325.88|2324.38|2326.33|2324.93|2325.2|2323.8|43
1634832000000|2021-10-21 16:00:00|2325.91|2324.41|2327.07|2325.57|2327.33|2325.83|2325.91|2324.41|0
1634832300000|2021-10-21 16:05:00|2327.11|2325.61|2326.15|2324.65|2327.15|2325.65|2326.04|2324.54|0
1634832600000|2021-10-21 16:10:00|2326.19|2324.69|2326.96|2325.46|2327.15|2325.65|2326.07|2324.57|0
1634832900000|2021-10-21 16:15:00|2327|2325.5|2326.66|2325.16|2327.15|2325.65|2326.4|2324.9|0
1634833200000|2021-10-21 16:20:00|2326.68|2325.18|2327|2325.5|2327.15|2325.65|2326.44|2324.94|0
1634833500000|2021-10-21 16:25:00|2327.04|2325.54|2326.85|2325.35|2327.04|2325.54|2326.33|2324.83|0
1634833800000|2021-10-21 16:30:00|2326.81|2325.31|2326.44|2324.94|2327.06|2325.56|2326.25|2324.75|0
1634834100000|2021-10-21 16:35:00|2326.25|2324.75|2326.25|2324.75|2326.34|2324.84|2325.87|2324.37|0
1634834400000|2021-10-21 16:40:00|2326.29|2324.79|2326.45|2324.95|2326.45|2324.95|2326.03|2324.53|0
1634834700000|2021-10-21 16:45:00|2326.49|2324.99|2326.44|2324.94|2326.89|2325.39|2326.07|2324.57|0
1634835000000|2021-10-21 16:50:00|2326.48|2324.98|2327.22|2325.72|2327.22|2325.72|2326.44|2324.94|0
1634835300000|2021-10-21 16:55:00|2327.19|2325.69|2326.89|2325.39|2327.64|2326.14|2326.85|2325.35|0
1634835600000|2021-10-21 17:00:00|2326.85|2325.35|2326.97|2325.47|2327.45|2325.95|2326.63|2325.13|0
1634835900000|2021-10-21 17:05:00|2327.01|2325.51|2327.19|2325.69|2327.68|2326.18|2326.78|2325.28|0
1634836200000|2021-10-21 17:10:00|2327.15|2325.65|2326.85|2325.35|2327.23|2325.73|2326.78|2325.28|0
1634836500000|2021-10-21 17:15:00|2327.04|2325.54|2326.82|2325.32|2327.12|2325.62|2326.55|2325.05|0
1634836800000|2021-10-21 17:20:00|2326.85|2325.35|2327.6|2326.1|2327.6|2326.1|2326.82|2325.32|0
1634837100000|2021-10-21 17:25:00|2327.62|2326.12|2327.9|2326.4|2328.02|2326.52|2327.38|2325.88|0
1634837400000|2021-10-21 17:30:00|2327.72|2326.22|2327.66|2326.16|2327.99|2326.49|2327.62|2326.12|0
1634837700000|2021-10-21 17:35:00|2327.84|2326.34|2327.65|2326.15|2327.84|2326.34|2327.57|2326.07|0
1634838000000|2021-10-21 17:40:00|2327.61|2326.11|2327.29|2325.79|2327.68|2326.18|2327.14|2325.64|0
1634838300000|2021-10-21 17:45:00|2327.33|2325.83|2326.95|2325.45|2327.33|2325.83|2326.59|2325.09|0
1634838600000|2021-10-21 17:50:00|2326.91|2325.41|2325.82|2324.32|2326.91|2325.41|2325.59|2324.09|0
1634838900000|2021-10-21 17:55:00|2325.85|2324.35|2325.94|2324.44|2326.24|2324.74|2325.56|2324.06|0
1634839200000|2021-10-21 18:00:00|2325.98|2324.48|2326.69|2325.19|2326.84|2325.34|2325.9|2324.4|0
1634839500000|2021-10-21 18:05:00|2326.73|2325.23|2326.54|2325.04|2327.06|2325.56|2326.54|2325.04|0
1634839800000|2021-10-21 18:10:00|2326.63|2325.13|2326.19|2324.69|2326.63|2325.13|2326.15|2324.65|0
1634840100000|2021-10-21 18:15:00|2326.23|2324.73|2327.43|2325.93|2327.69|2326.19|2326.23|2324.73|0
1634840400000|2021-10-21 18:20:00|2327.39|2325.89|2327.58|2326.08|2327.66|2326.16|2327.02|2325.52|0
1634840700000|2021-10-21 18:25:00|2327.62|2326.12|2328.04|2326.54|2328.18|2326.68|2327.58|2326.08|0
1634841000000|2021-10-21 18:30:00|2327.85|2326.35|2328.05|2326.55|2328.13|2326.63|2327.67|2326.17|0
1634841300000|2021-10-21 18:35:00|2328.01|2326.51|2327.56|2326.06|2328.09|2326.59|2327.49|2325.99|0
1634841600000|2021-10-21 18:40:00|2327.52|2326.02|2327.6|2326.1|2327.6|2326.1|2327.26|2325.76|0
1634841900000|2021-10-21 18:45:00|2327.56|2326.06|2328.09|2326.59|2328.18|2326.68|2327.3|2325.8|0
1634842200000|2021-10-21 18:50:00|2328.18|2326.68|2328.09|2326.59|2328.27|2326.77|2327.86|2326.36|0
1634842500000|2021-10-21 18:55:00|2327.9|2326.4|2328.2|2326.7|2328.2|2326.7|2327.9|2326.4|0
1634842800000|2021-10-21 19:00:00|2328.24|2326.74|2328.92|2327.42|2329.18|2327.68|2328.24|2326.74|0
1634843100000|2021-10-21 19:05:00|2328.73|2327.23|2329.18|2327.68|2329.78|2328.28|2328.73|2327.23|0
1634843400000|2021-10-21 19:10:00|2329.22|2327.72|2329.61|2328.11|2329.71|2328.21|2329.18|2327.68|0
1634843700000|2021-10-21 19:15:00|2329.63|2328.13|2330.34|2328.84|2330.73|2329.23|2329.55|2328.05|0
1634844000000|2021-10-21 19:20:00|2330.3|2328.8|2331.3|2329.8|2331.32|2329.82|2330.3|2328.8|0
1634844300000|2021-10-21 19:25:00|2331.32|2329.82|2330.97|2329.47|2331.34|2329.84|2330.66|2329.16|0
1634844600000|2021-10-21 19:30:00|2331.01|2329.51|2330.96|2329.46|2331.45|2329.95|2330.51|2329.01|0
1634844900000|2021-10-21 19:35:00|2331|2329.5|2330.86|2329.36|2331.52|2330.02|2330.67|2329.17|0
1634845200000|2021-10-21 19:40:00|2330.89|2329.39|2331.19|2329.69|2331.19|2329.69|2330.52|2329.02|0
1634845500000|2021-10-21 19:45:00|2331.15|2329.65|2330.74|2329.24|2331.15|2329.65|2330.44|2328.94|0
1634845800000|2021-10-21 19:50:00|2330.67|2329.17|2331.24|2329.74|2331.24|2329.74|2330.37|2328.87|0
1634846100000|2021-10-21 19:55:00|2331.2|2329.7|2332.89|2331.39|2333.41|2331.91|2330.94|2329.44|0
1634846400000|2021-10-21 20:00:00|2332.92|2331.42|2331.59|2330.09|2332.93|2331.43|2331.36|2329.86|0
1634846700000|2021-10-21 20:05:00|2331.6|2330.1|2332.64|2331.14|2332.64|2331.14|2331.59|2330.09|0
1634847000000|2021-10-21 20:10:00|2332.6|2331.1|2331.49|2329.99|2332.6|2331.1|2331.49|2329.99|0
1634847300000|2021-10-21 20:15:00|2331.47|2329.97|2329.72|2328.22|2331.47|2329.97|2329.51|2328.01|0
1634847600000|2021-10-21 20:20:00|2329.74|2328.24|2328.88|2327.38|2330.03|2328.53|2328.75|2327.25|0
1634847900000|2021-10-21 20:25:00|2328.87|2327.37|2328.57|2327.07|2328.99|2327.49|2328.12|2326.62|0
1634848200000|2021-10-21 20:30:00|2328.56|2327.06|2328.44|2326.94|2328.76|2327.26|2327.52|2326.02|0
1634848500000|2021-10-21 20:35:00|2328.42|2326.92|2327.85|2326.35|2328.57|2327.07|2327.72|2326.22|0
1634848800000|2021-10-21 20:40:00|2327.84|2326.34|2327.67|2326.17|2327.94|2326.44|2327.12|2325.62|0
1634849100000|2021-10-21 20:45:00|2327.68|2326.18|2328.35|2326.85|2328.89|2327.39|2327.62|2326.12|0
1634849400000|2021-10-21 20:50:00|2328.33|2326.83|2328.99|2327.49|2329.08|2327.58|2328.12|2326.62|0
1634849700000|2021-10-21 20:55:00|2329.01|2327.51|2328.3|2326.8|2329.08|2327.58|2327.98|2326.48|0
1634850000000|2021-10-21 21:00:00|2328.26|2326.76|2328.75|2327.25|2328.86|2327.36|2328.26|2326.76|0
1634850300000|2021-10-21 21:05:00|2328.71|2327.21|2328.83|2327.33|2328.83|2327.33|2328.68|2327.18|0
1634850600000|2021-10-21 21:10:00|2328.75|2327.25|2328.38|2326.88|2328.75|2327.25|2328.38|2326.88|0
1634850900000|2021-10-21 21:15:00|2328.34|2326.84|2328.83|2327.33|2328.83|2327.33|2328.23|2326.73|0
1634851200000|2021-10-21 21:20:00|2329.2|2327.7|2329.54|2328.04|2329.84|2328.34|2329.2|2327.7|0
1634851500000|2021-10-21 21:25:00|2329.61|2328.11|2329.61|2328.11|2329.61|2328.11|2329.43|2327.93|0
1634851800000|2021-10-21 21:30:00|2329.58|2328.08|2329.5|2328|2329.58|2328.08|2329.43|2327.93|0
1634852100000|2021-10-21 21:35:00|2329.43|2327.93|2329.43|2327.93|2329.5|2328|2329.43|2327.93|0
1634852400000|2021-10-21 21:40:00|2329.46|2327.96|2329.43|2327.93|2329.5|2328|2329.28|2327.78|0
1634852700000|2021-10-21 21:45:00|2329.5|2328|2329.5|2328|2329.5|2328|2329.39|2327.89|0
1634853000000|2021-10-21 21:50:00|2329.58|2328.08|2329.58|2328.08|2329.61|2328.11|2329.5|2328|0
1634853300000|2021-10-21 21:55:00|2329.65|2328.15|2329.97|2328.47|2329.97|2328.47|2329.52|2328.02|0
1634853600000|2021-10-21 22:00:00|2329.94|2328.44|2329.16|2327.66|2330.16|2328.66|2328.97|2327.47|0
1634853900000|2021-10-21 22:05:00|2329.14|2327.64|2328.65|2327.15|2329.14|2327.64|2328.23|2326.73|0
1634854200000|2021-10-21 22:10:00|2328.67|2327.17|2329.06|2327.56|2329.06|2327.56|2328.67|2327.17|0
1634854500000|2021-10-21 22:15:00|2329.1|2327.6|2329.8|2328.3|2329.89|2328.39|2329.1|2327.6|0
1634854800000|2021-10-21 22:20:00|2329.78|2328.28|2329.7|2328.2|2329.98|2328.48|2329.57|2328.07|0
1634855100000|2021-10-21 22:25:00|2329.68|2328.18|2329.38|2327.88|2329.7|2328.2|2328.97|2327.47|0
1634855400000|2021-10-21 22:30:00|2329.39|2327.89|2329.67|2328.17|2329.77|2328.27|2329.25|2327.75|0
1634855700000|2021-10-21 22:35:00|2329.69|2328.19|2329.67|2328.17|2329.95|2328.45|2329.54|2328.04|0
1634856000000|2021-10-21 22:40:00|2329.69|2328.19|2329.54|2328.04|2329.95|2328.45|2329.54|2328.04|0
1634856300000|2021-10-21 22:45:00|2329.56|2328.06|2329.77|2328.27|2329.95|2328.45|2329.54|2328.04|0
1634856600000|2021-10-21 22:50:00|2329.73|2328.23|2329.95|2328.45|2329.95|2328.45|2329.54|2328.04|0
1634856900000|2021-10-21 22:55:00|2329.97|2328.47|2329.45|2327.95|2330.09|2328.59|2329.35|2327.85|0
1634857200000|2021-10-21 23:00:00|2329.44|2327.94|2329.13|2327.63|2329.54|2328.04|2329.08|2327.58|0
1634857500000|2021-10-21 23:05:00|2329.11|2327.61|2329.67|2328.17|2330.18|2328.68|2328.71|2327.21|0
1634857800000|2021-10-21 23:10:00|2329.68|2328.18|2330.09|2328.59|2330.27|2328.77|2329.54|2328.04|0
1634858100000|2021-10-21 23:15:00|2330.07|2328.57|2329.84|2328.34|2330.07|2328.57|2329.65|2328.15|0
1634858400000|2021-10-21 23:20:00|2329.86|2328.36|2329.33|2327.83|2329.93|2328.43|2329.11|2327.61|0
1634858700000|2021-10-21 23:25:00|2329.32|2327.82|2329.28|2327.78|2329.38|2327.88|2329.11|2327.61|0
1634859000000|2021-10-21 23:30:00|2329.29|2327.79|2329.33|2327.83|2329.43|2327.93|2329.11|2327.61|0
1634859300000|2021-10-21 23:35:00|2329.31|2327.81|2329.52|2328.02|2329.52|2328.02|2329.11|2327.61|0
1634859600000|2021-10-21 23:40:00|2329.53|2328.03|2328.96|2327.46|2329.65|2328.15|2328.92|2327.42|0
1634859900000|2021-10-21 23:45:00|2328.97|2327.47|2329.33|2327.83|2329.43|2327.93|2328.92|2327.42|0
1634860200000|2021-10-21 23:50:00|2329.31|2327.81|2329.2|2327.7|2329.43|2327.93|2328.6|2327.1|0
1634860500000|2021-10-21 23:55:00|2329.19|2327.69|2329.2|2327.7|2329.65|2328.15|2329.11|2327.61|0
1634860800000|2021-10-22 00:00:00|2329.22|2327.72|2329.93|2328.43|2330.71|2329.21|2329.11|2327.61|0
1634861100000|2021-10-22 00:05:00|2329.95|2328.45|2329.93|2328.43|2330.39|2328.89|2329.75|2328.25|0
1634861400000|2021-10-22 00:10:00|2329.91|2328.41|2329.65|2328.15|2330.07|2328.57|2329.52|2328.02|0
1634861700000|2021-10-22 00:15:00|2329.67|2328.17|2330.52|2329.02|2330.85|2329.35|2329.08|2327.58|0
1634862000000|2021-10-22 00:20:00|2330.56|2329.06|2331.56|2330.06|2331.57|2330.07|2330.21|2328.71|0
1634862300000|2021-10-22 00:25:00|2331.54|2330.04|2332.51|2331.01|2332.51|2331.01|2331.07|2329.57|0
1634862600000|2021-10-22 00:30:00|2332.53|2331.03|2333.71|2332.21|2334.61|2333.11|2332.53|2331.03|0
1634862900000|2021-10-22 00:35:00|2333.75|2332.25|2334.04|2332.54|2334.39|2332.89|2333.71|2332.21|0
1634863200000|2021-10-22 00:40:00|2334.03|2332.53|2333.35|2331.85|2334.04|2332.54|2333.14|2331.64|0
1634863500000|2021-10-22 00:45:00|2333.34|2331.84|2332.2|2330.7|2333.35|2331.85|2332.06|2330.56|0
1634863800000|2021-10-22 00:50:00|2332.27|2330.77|2333.32|2331.82|2333.32|2331.82|2332.17|2330.67|0
1634864100000|2021-10-22 00:55:00|2333.31|2331.81|2334.59|2333.09|2334.71|2333.21|2333.09|2331.59|0
1634864400000|2021-10-22 01:00:00|2334.57|2333.07|2333.47|2331.97|2334.95|2333.45|2333.37|2331.87|0
1634864700000|2021-10-22 01:05:00|2333.48|2331.98|2335.07|2333.57|2335.4|2333.9|2333.47|2331.97|0
1634865000000|2021-10-22 01:10:00|2335.08|2333.58|2335.71|2334.21|2336.18|2334.68|2335.07|2333.57|0
1634865300000|2021-10-22 01:15:00|2335.7|2334.2|2335.98|2334.48|2336.44|2334.94|2335.47|2333.97|0
1634865600000|2021-10-22 01:20:00|2336.07|2334.57|2336.16|2334.66|2336.41|2334.91|2335.75|2334.25|0
1634865900000|2021-10-22 01:25:00|2336.17|2334.67|2336.61|2335.11|2336.62|2335.12|2336.16|2334.66|0
1634866200000|2021-10-22 01:30:00|2336.64|2335.14|2336.62|2335.12|2337.32|2335.82|2336.18|2334.68|0
1634866500000|2021-10-22 01:35:00|2336.63|2335.13|2336.87|2335.37|2337.32|2335.82|2336.18|2334.68|0
1634866800000|2021-10-22 01:40:00|2336.85|2335.35|2336.46|2334.96|2336.85|2335.35|2335.91|2334.41|0
1634867100000|2021-10-22 01:45:00|2336.42|2334.92|2335.99|2334.49|2336.8|2335.3|2335.66|2334.16|0
1634867400000|2021-10-22 01:50:00|2336.03|2334.53|2336.66|2335.16|2336.89|2335.39|2336.03|2334.53|0
1634867700000|2021-10-22 01:55:00|2336.7|2335.2|2336.75|2335.25|2336.99|2335.49|2336.3|2334.8|0
1634868000000|2021-10-22 02:00:00|2336.72|2335.22|2336.38|2334.88|2336.98|2335.48|2336.29|2334.79|0
1634868300000|2021-10-22 02:05:00|2336.41|2334.91|2336.39|2334.89|2336.93|2335.43|2336.12|2334.62|0
1634868600000|2021-10-22 02:10:00|2336.43|2334.93|2336.59|2335.09|2336.83|2335.33|2336.29|2334.79|0
1634868900000|2021-10-22 02:15:00|2336.55|2335.05|2336.18|2334.68|2336.55|2335.05|2335.6|2334.1|0
1634869200000|2021-10-22 02:20:00|2336.22|2334.72|2336.11|2334.61|2336.55|2335.05|2335.97|2334.47|0
1634869500000|2021-10-22 02:25:00|2336.1|2334.6|2335.58|2334.08|2336.1|2334.6|2335.12|2333.62|0
1634869800000|2021-10-22 02:30:00|2335.62|2334.12|2335.46|2333.96|2336.02|2334.52|2335.35|2333.85|0
1634870100000|2021-10-22 02:35:00|2335.45|2333.95|2336.85|2335.35|2336.87|2335.37|2335.45|2333.95|0
1634870400000|2021-10-22 02:40:00|2336.82|2335.32|2336.1|2334.6|2336.85|2335.35|2336.09|2334.59|0
1634870700000|2021-10-22 02:45:00|2336.14|2334.64|2335.93|2334.43|2336.42|2334.92|2335.85|2334.35|0
1634871000000|2021-10-22 02:50:00|2335.94|2334.44|2336.06|2334.56|2336.31|2334.81|2335.71|2334.21|0
1634871300000|2021-10-22 02:55:00|2336.1|2334.6|2336.17|2334.67|2336.36|2334.86|2335.93|2334.43|0
1634871600000|2021-10-22 03:00:00|2336.2|2334.7|2336.05|2334.55|2336.53|2335.03|2336.05|2334.55|0
1634871900000|2021-10-22 03:05:00|2336.06|2334.56|2336.79|2335.29|2336.79|2335.29|2335.93|2334.43|0
1634872200000|2021-10-22 03:10:00|2336.78|2335.28|2336.78|2335.28|2336.9|2335.4|2336.58|2335.08|0
1634872500000|2021-10-22 03:15:00|2336.79|2335.29|2337.28|2335.78|2337.28|2335.78|2336.55|2335.05|0
1634872800000|2021-10-22 03:20:00|2337.25|2335.75|2337.31|2335.81|2337.33|2335.83|2337.04|2335.54|0
1634873100000|2021-10-22 03:25:00|2337.3|2335.8|2337.74|2336.24|2337.74|2336.24|2337.09|2335.59|0
1634873400000|2021-10-22 03:30:00|2337.75|2336.25|2337.16|2335.66|2337.98|2336.48|2337.05|2335.55|0
1634873700000|2021-10-22 03:35:00|2337.19|2335.69|2337.28|2335.78|2337.52|2336.02|2336.84|2335.34|0
1634874000000|2021-10-22 03:40:00|2337.27|2335.77|2337.22|2335.72|2337.33|2335.83|2337.04|2335.54|0
1634874300000|2021-10-22 03:45:00|2337.23|2335.73|2337.46|2335.96|2337.46|2335.96|2337.01|2335.51|0
1634874600000|2021-10-22 03:50:00|2337.47|2335.97|2337.55|2336.05|2337.67|2336.17|2337.23|2335.73|0
1634874900000|2021-10-22 03:55:00|2337.67|2336.17|2337.7|2336.2|2337.79|2336.29|2337.47|2335.97|0
1634875200000|2021-10-22 04:00:00|2337.68|2336.18|2337.04|2335.54|2337.7|2336.2|2336.81|2335.31|0
1634875500000|2021-10-22 04:05:00|2337.05|2335.55|2336.8|2335.3|2337.37|2335.87|2336.32|2334.82|0
1634875800000|2021-10-22 04:10:00|2336.81|2335.31|2337.46|2335.96|2337.47|2335.97|2336.57|2335.07|0
1634876100000|2021-10-22 04:15:00|2337.39|2335.89|2337.01|2335.51|2337.39|2335.89|2336.88|2335.38|0
1634876400000|2021-10-22 04:20:00|2337.22|2335.72|2337.07|2335.57|2337.3|2335.8|2336.97|2335.47|0
1634876700000|2021-10-22 04:25:00|2337.11|2335.61|2336.83|2335.33|2337.2|2335.7|2336.71|2335.21|0
1634877000000|2021-10-22 04:30:00|2336.79|2335.29|2336.81|2335.31|2337.16|2335.66|2336.62|2335.12|0
1634877300000|2021-10-22 04:35:00|2336.74|2335.24|2335.7|2334.2|2336.84|2335.34|2335.7|2334.2|0
1634877600000|2021-10-22 04:40:00|2335.72|2334.22|2337.03|2335.53|2337.26|2335.76|2335.01|2333.51|0
1634877900000|2021-10-22 04:45:00|2337.05|2335.55|2336.46|2334.96|2337.05|2335.55|2336.23|2334.73|0
1634878200000|2021-10-22 04:50:00|2336.43|2334.93|2336.76|2335.26|2336.76|2335.26|2336.12|2334.62|0
1634878500000|2021-10-22 04:55:00|2336.75|2335.25|2336.75|2335.25|2336.97|2335.47|2336.73|2335.23|0
1634878800000|2021-10-22 05:00:00|2336.79|2335.29|2337.01|2335.51|2337.22|2335.72|2336.51|2335.01|0
1634879100000|2021-10-22 05:05:00|2337|2335.5|2337.15|2335.65|2337.43|2335.93|2336.86|2335.36|0
1634879400000|2021-10-22 05:10:00|2337.14|2335.64|2336.55|2335.05|2337.24|2335.74|2336.32|2334.82|0
1634879700000|2021-10-22 05:15:00|2336.54|2335.04|2336.07|2334.57|2336.54|2335.04|2335.76|2334.26|0
1634880000000|2021-10-22 05:20:00|2336.04|2334.54|2335.2|2333.7|2336.19|2334.69|2334.96|2333.46|0
1634880300000|2021-10-22 05:25:00|2335.19|2333.69|2336.44|2334.94|2336.45|2334.95|2335.1|2333.6|0
1634880600000|2021-10-22 05:30:00|2336.45|2334.95|2336.07|2334.57|2336.66|2335.16|2336.07|2334.57|0
1634880900000|2021-10-22 05:35:00|2336.15|2334.65|2334.97|2333.47|2336.29|2334.79|2334.85|2333.35|0
1634881200000|2021-10-22 05:40:00|2334.96|2333.46|2334.7|2333.2|2334.97|2333.47|2334.25|2332.75|0
1634881500000|2021-10-22 05:45:00|2334.69|2333.19|2334.51|2333.01|2334.98|2333.48|2334.48|2332.98|0
1634881800000|2021-10-22 05:50:00|2334.44|2332.94|2334.49|2332.99|2334.71|2333.21|2334.03|2332.53|0
1634882100000|2021-10-22 05:55:00|2334.28|2332.78|2334.75|2333.25|2334.78|2333.28|2334.02|2332.52|0
1634882400000|2021-10-22 06:00:00|2334.76|2333.26|2336.7|2335.2|2336.7|2335.2|2333.92|2332.42|0
1634882700000|2021-10-22 06:05:00|2336.73|2335.23|2334.22|2332.72|2337.28|2335.78|2334.22|2332.72|0
1634883000000|2021-10-22 06:10:00|2334.29|2332.79|2334.78|2333.28|2335.4|2333.9|2333.18|2331.68|0
1634883300000|2021-10-22 06:15:00|2334.77|2333.27|2334.66|2333.16|2335.32|2333.82|2334.21|2332.71|0
1634883600000|2021-10-22 06:20:00|2334.56|2333.06|2335.34|2333.84|2335.64|2334.14|2334.02|2332.52|0
1634883900000|2021-10-22 06:25:00|2335.36|2333.86|2335.81|2334.31|2336.27|2334.77|2334.91|2333.41|0
1634884200000|2021-10-22 06:30:00|2335.74|2334.24|2332.95|2331.55|2335.74|2334.24|2332.95|2331.55|15
1634884500000|2021-10-22 06:35:00|2332.83|2331.43|2331.08|2329.68|2332.83|2331.43|2330.95|2329.55|2
1634884800000|2021-10-22 06:40:00|2331.2|2329.8|2332.95|2331.55|2332.95|2331.55|2331.2|2329.8|18
1634885100000|2021-10-22 06:45:00|2332.45|2331.05|2332.95|2331.55|2333.08|2331.68|2332.45|2331.05|4
1634885400000|2021-10-22 06:50:00|2333.08|2331.68|2331.95|2330.55|2333.08|2331.68|2331.95|2330.55|12
1634885700000|2021-10-22 06:55:00|2332.51|2331.01|2333.73|2332.23|2333.82|2332.32|2332.17|2330.67|0
1634886000000|2021-10-22 07:00:00|2333.66|2332.16|2327.5|2327|2333.66|2332.16|2327.5|2327|2887
1634886300000|2021-10-22 07:05:00|2328.13|2327.63|2321.63|2321.13|2329.25|2328.75|2321.38|2320.88|3459
1634886600000|2021-10-22 07:10:00|2321.75|2321.25|2321.38|2320.88|2322.13|2321.63|2317.88|2317.38|2787
1634886900000|2021-10-22 07:15:00|2321.25|2320.75|2325.13|2324.63|2326.13|2325.63|2319.38|2318.88|1571
1634887200000|2021-10-22 07:20:00|2324.88|2324.38|2329.38|2328.88|2329.63|2329.13|2323|2322.5|1768
1634887500000|2021-10-22 07:25:00|2329.63|2329.13|2331.38|2330.88|2331.5|2331|2327.63|2327.13|1230
1634887800000|2021-10-22 07:30:00|2332|2331.5|2332.25|2331.75|2333.38|2332.88|2330.38|2329.88|1944
1634888100000|2021-10-22 07:35:00|2332.13|2331.63|2333.38|2332.88|2334|2333.5|2331.88|2331.38|1011
1634888400000|2021-10-22 07:40:00|2333.5|2333|2329.82|2329.32|2333.88|2333.38|2329.57|2329.07|1485
1634888700000|2021-10-22 07:45:00|2329.57|2329.07|2328.28|2327.78|2331.68|2331.18|2327.78|2327.28|1236
1634889000000|2021-10-22 07:50:00|2328.15|2327.65|2329.53|2329.03|2330.4|2329.9|2327.03|2326.53|1088
1634889300000|2021-10-22 07:55:00|2329.4|2328.9|2329.53|2329.03|2329.78|2329.28|2328.28|2327.78|445
1634889600000|2021-10-22 08:00:00|2329.65|2329.15|2327.65|2327.15|2329.65|2329.15|2325.78|2325.28|1172
1634889900000|2021-10-22 08:05:00|2327.78|2327.28|2328.28|2327.78|2329.9|2329.4|2327.53|2327.03|883
1634890200000|2021-10-22 08:10:00|2328.4|2327.9|2329.53|2329.03|2330.03|2329.53|2326.03|2325.53|870
1634890500000|2021-10-22 08:15:00|2329.78|2329.28|2333.28|2332.78|2333.28|2332.78|2329.78|2329.28|909
1634890800000|2021-10-22 08:20:00|2333.03|2332.53|2334.53|2334.03|2335.03|2334.53|2332.53|2332.03|646
1634891100000|2021-10-22 08:25:00|2334.78|2334.28|2335.03|2334.53|2335.53|2335.03|2334.03|2333.53|705
1634891400000|2021-10-22 08:30:00|2335.15|2334.65|2335.03|2334.53|2335.53|2335.03|2333.53|2333.03|529
1634891700000|2021-10-22 08:35:00|2335.15|2334.65|2336.03|2335.53|2336.78|2336.28|2334.9|2334.4|992
1634892000000|2021-10-22 08:40:00|2336.15|2335.65|2335.65|2335.15|2337.03|2336.53|2335.03|2334.53|485
1634892300000|2021-10-22 08:45:00|2335.53|2335.03|2336.15|2335.65|2336.78|2336.28|2335.03|2334.53|304
1634892600000|2021-10-22 08:50:00|2336.03|2335.53|2336.78|2336.28|2337.28|2336.78|2336.03|2335.53|370
1634892900000|2021-10-22 08:55:00|2336.65|2336.15|2336.53|2336.03|2336.9|2336.4|2335.03|2334.53|459
1634893200000|2021-10-22 09:00:00|2336.78|2336.28|2337.03|2336.53|2337.53|2337.03|2336.28|2335.78|331
1634893500000|2021-10-22 09:05:00|2337.15|2336.65|2339.28|2338.78|2339.53|2339.03|2337.15|2336.65|914
1634893800000|2021-10-22 09:10:00|2339.15|2338.65|2340.28|2339.78|2340.4|2339.9|2338.03|2337.53|528
1634894100000|2021-10-22 09:15:00|2340.4|2339.9|2339.03|2338.53|2340.53|2340.03|2338.78|2338.28|571
1634894400000|2021-10-22 09:20:00|2338.9|2338.4|2337.03|2336.53|2339.53|2339.03|2336.78|2336.28|549
1634894700000|2021-10-22 09:25:00|2337.15|2336.65|2338.28|2337.78|2338.28|2337.78|2336.28|2335.78|473
1634895000000|2021-10-22 09:30:00|2338.4|2337.9|2336.28|2335.78|2338.53|2338.03|2335.9|2335.4|384
1634895300000|2021-10-22 09:35:00|2336.4|2335.9|2337.03|2336.53|2337.65|2337.15|2335.78|2335.28|901
1634895600000|2021-10-22 09:40:00|2337.15|2336.65|2338.28|2337.78|2339.03|2338.53|2337.03|2336.53|434
1634895900000|2021-10-22 09:45:00|2338.03|2337.53|2338.78|2338.28|2339.03|2338.53|2337.9|2337.4|194
1634896200000|2021-10-22 09:50:00|2338.65|2338.15|2339.03|2338.53|2339.15|2338.65|2338.53|2338.03|263
1634896500000|2021-10-22 09:55:00|2339.15|2338.65|2337.53|2337.03|2339.28|2338.78|2337.03|2336.53|200
1634896800000|2021-10-22 10:00:00|2337.65|2337.15|2336.53|2336.03|2337.78|2337.28|2336.53|2336.03|360
1634897100000|2021-10-22 10:05:00|2336.4|2335.9|2337.28|2336.78|2337.53|2337.03|2336.28|2335.78|269
1634897400000|2021-10-22 10:10:00|2337.15|2336.65|2339.03|2338.53|2339.28|2338.78|2336.78|2336.28|246
1634897700000|2021-10-22 10:15:00|2339.15|2338.65|2341.03|2340.53|2341.28|2340.78|2338.78|2338.28|510
1634898000000|2021-10-22 10:20:00|2340.9|2340.4|2341.53|2341.03|2342.28|2341.78|2340.78|2340.28|599
1634898300000|2021-10-22 10:25:00|2341.28|2340.78|2340.78|2340.28|2341.78|2341.28|2340.53|2340.03|423
1634898600000|2021-10-22 10:30:00|2341.03|2340.53|2340.78|2340.28|2341.15|2340.65|2340.28|2339.78|232
1634898900000|2021-10-22 10:35:00|2340.9|2340.4|2342.78|2342.28|2343.03|2342.53|2340.28|2339.78|558
1634899200000|2021-10-22 10:40:00|2342.9|2342.4|2343.03|2342.53|2343.28|2342.78|2342.28|2341.78|356
1634899500000|2021-10-22 10:45:00|2342.78|2342.28|2343.03|2342.53|2343.4|2342.9|2342.78|2342.28|519
1634899800000|2021-10-22 10:50:00|2343.15|2342.65|2341.03|2340.53|2343.53|2343.03|2341.03|2340.53|327
1634900100000|2021-10-22 10:55:00|2341.15|2340.65|2342.53|2342.03|2342.53|2342.03|2340.78|2340.28|437
1634900400000|2021-10-22 11:00:00|2342.65|2342.15|2344.4|2343.9|2344.53|2344.03|2342.53|2342.03|551
1634900700000|2021-10-22 11:05:00|2344.53|2344.03|2344.78|2344.28|2346.03|2345.53|2344.53|2344.03|671
1634901000000|2021-10-22 11:10:00|2344.65|2344.15|2345.78|2345.28|2346.03|2345.53|2344.53|2344.03|841
1634901300000|2021-10-22 11:15:00|2345.9|2345.4|2345.03|2344.53|2345.9|2345.4|2344.53|2344.03|625
1634901600000|2021-10-22 11:20:00|2344.9|2344.4|2345.28|2344.78|2346.28|2345.78|2344.78|2344.28|596
1634901900000|2021-10-22 11:25:00|2345.15|2344.65|2345.53|2345.03|2345.78|2345.28|2344.78|2344.28|324
1634902200000|2021-10-22 11:30:00|2345.65|2345.15|2346.28|2345.78|2347.28|2346.78|2345.53|2345.03|534
1634902500000|2021-10-22 11:35:00|2346.4|2345.9|2347.03|2346.53|2347.53|2347.03|2346.28|2345.78|450
1634902800000|2021-10-22 11:40:00|2347.15|2346.65|2347.53|2347.03|2347.78|2347.28|2346.4|2345.9|321
1634903100000|2021-10-22 11:45:00|2347.65|2347.15|2345.78|2345.28|2347.78|2347.28|2345.78|2345.28|236
1634903400000|2021-10-22 11:50:00|2345.65|2345.15|2345.78|2345.28|2345.78|2345.28|2344.4|2343.9|353
1634903700000|2021-10-22 11:55:00|2345.9|2345.4|2348.28|2347.78|2348.28|2347.78|2345.28|2344.78|341
1634904000000|2021-10-22 12:00:00|2348.03|2347.53|2348.03|2347.53|2348.78|2348.28|2347.28|2346.78|483
1634904300000|2021-10-22 12:05:00|2347.78|2347.28|2349.03|2348.53|2349.03|2348.53|2347.53|2347.03|357
1634904600000|2021-10-22 12:10:00|2348.9|2348.4|2348.03|2347.53|2348.9|2348.4|2346.53|2346.03|825
1634904900000|2021-10-22 12:15:00|2348.28|2347.78|2347.78|2347.28|2348.53|2348.03|2347.53|2347.03|246
1634905200000|2021-10-22 12:20:00|2347.65|2347.15|2347.53|2347.03|2347.9|2347.4|2346.78|2346.28|302
1634905500000|2021-10-22 12:25:00|2347.65|2347.15|2347.78|2347.28|2347.78|2347.28|2346.78|2346.28|280
1634905800000|2021-10-22 12:30:00|2348.03|2347.53|2348.24|2347.74|2349.24|2348.74|2347.78|2347.28|241
1634906100000|2021-10-22 12:35:00|2347.99|2347.49|2348.24|2347.74|2348.49|2347.99|2347.49|2346.99|279
1634906400000|2021-10-22 12:40:00|2348.36|2347.86|2346.74|2346.24|2348.49|2347.99|2346.49|2345.99|692
1634906700000|2021-10-22 12:45:00|2346.61|2346.11|2345.74|2345.24|2346.61|2346.11|2345.24|2344.74|541
1634907000000|2021-10-22 12:50:00|2345.49|2344.99|2346.74|2346.24|2346.99|2346.49|2344.61|2344.11|1065
1634907300000|2021-10-22 12:55:00|2346.61|2346.11|2344.86|2344.36|2346.61|2346.11|2344.24|2343.74|617
1634907600000|2021-10-22 13:00:00|2344.74|2344.24|2345.99|2345.49|2346.24|2345.74|2344.49|2343.99|657
1634907900000|2021-10-22 13:05:00|2346.24|2345.74|2348.24|2347.74|2348.24|2347.74|2346.24|2345.74|412
1634908200000|2021-10-22 13:10:00|2348.11|2347.61|2347.99|2347.49|2348.61|2348.11|2347.61|2347.11|615
1634908500000|2021-10-22 13:15:00|2348.24|2347.74|2348.24|2347.74|2348.74|2348.24|2347.49|2346.99|414
1634908800000|2021-10-22 13:20:00|2347.99|2347.49|2347.49|2346.99|2348.49|2347.99|2347.36|2346.86|358
1634909100000|2021-10-22 13:25:00|2347.36|2346.86|2347.74|2347.24|2347.99|2347.49|2346.49|2345.99|510
1634909400000|2021-10-22 13:30:00|2347.49|2346.99|2349.24|2348.74|2349.24|2348.74|2345.99|2345.49|1901
1634909700000|2021-10-22 13:35:00|2349.11|2348.61|2349.24|2348.74|2349.36|2348.86|2348.49|2347.99|1264
1634910000000|2021-10-22 13:40:00|2349.36|2348.86|2349.24|2348.74|2349.74|2349.24|2348.99|2348.49|640
1634910300000|2021-10-22 13:45:00|2349.36|2348.86|2347.49|2346.99|2349.61|2349.11|2346.86|2346.36|1718
1634910600000|2021-10-22 13:50:00|2347.36|2346.86|2348.49|2347.99|2348.49|2347.99|2346.11|2345.61|1191
1634910900000|2021-10-22 13:55:00|2348.61|2348.11|2351.99|2351.49|2351.99|2351.49|2348.49|2347.99|1820
1634911200000|2021-10-22 14:00:00|2352.11|2351.61|2350.24|2349.74|2352.11|2351.61|2349.49|2348.99|865
1634911500000|2021-10-22 14:05:00|2350.11|2349.61|2350.99|2350.49|2351.24|2350.74|2349.24|2348.74|626
1634911800000|2021-10-22 14:10:00|2351.02|2350.52|2350.39|2349.89|2351.14|2350.64|2349.77|2349.27|452
1634912100000|2021-10-22 14:15:00|2350.27|2349.77|2349.77|2349.27|2350.52|2350.02|2349.52|2349.02|776
1634912400000|2021-10-22 14:20:00|2349.89|2349.39|2350.52|2350.02|2350.77|2350.27|2349.89|2349.39|972
1634912700000|2021-10-22 14:25:00|2350.77|2350.27|2351.02|2350.52|2351.02|2350.52|2350.14|2349.64|788
1634913000000|2021-10-22 14:30:00|2350.89|2350.39|2349.27|2348.77|2351.02|2350.52|2348.89|2348.39|859
1634913300000|2021-10-22 14:35:00|2349.14|2348.64|2349.39|2348.89|2349.77|2349.27|2348.77|2348.27|970
1634913600000|2021-10-22 14:40:00|2349.52|2349.02|2349.52|2349.02|2349.77|2349.27|2349.02|2348.52|700
1634913900000|2021-10-22 14:45:00|2349.77|2349.27|2349.52|2349.02|2350.14|2349.64|2349.27|2348.77|772
1634914200000|2021-10-22 14:50:00|2349.39|2348.89|2348.77|2348.27|2350.27|2349.77|2348.77|2348.27|1271
1634914500000|2021-10-22 14:55:00|2348.52|2348.02|2348.27|2347.77|2348.89|2348.39|2348.27|2347.77|1293
1634914800000|2021-10-22 15:00:00|2348.39|2347.89|2349.02|2348.52|2349.27|2348.77|2348.02|2347.52|2403
1634915100000|2021-10-22 15:05:00|2349.27|2348.77|2348.27|2347.77|2349.52|2349.02|2348.27|2347.77|1107
1634915400000|2021-10-22 15:10:00|2348.14|2347.64|2350.77|2350.27|2351.02|2350.52|2347.89|2347.39|1290
1634915700000|2021-10-22 15:15:00|2350.64|2350.14|2349.77|2349.27|2350.77|2350.27|2349.27|2348.77|2301
1634916000000|2021-10-22 15:20:00|2350.02|2349.52|2348.52|2347.02|2350.27|2349.77|2347.02|2346.52|3544
1634916300000|2021-10-22 15:25:00|2348.56|2347.06|2350.2|2348.7|2350.44|2348.94|2347.49|2345.99|1169
1634916600000|2021-10-22 15:30:00|2350.01|2348.51|2349.09|2347.69|2350.22|2348.82|2347.47|2346.07|315
1634916900000|2021-10-22 15:35:00|2348.97|2347.57|2347.09|2345.69|2348.97|2347.57|2345.97|2344.57|148
1634917200000|2021-10-22 15:40:00|2346.97|2345.57|2346.59|2345.19|2347.34|2345.94|2346.47|2345.07|43
1634917500000|2021-10-22 15:45:00|2346.47|2345.07|2346.22|2344.82|2346.59|2345.19|2345.22|2343.82|24
1634917800000|2021-10-22 15:50:00|2345.97|2344.57|2345.97|2344.57|2346.47|2345.07|2345.09|2343.69|153
1634918100000|2021-10-22 15:55:00|2346.09|2344.69|2346.61|2345.11|2346.97|2345.57|2346.09|2344.69|31
1634918400000|2021-10-22 16:00:00|2346.57|2345.07|2347.42|2345.92|2347.5|2346|2344.57|2343.07|0
1634918700000|2021-10-22 16:05:00|2347.44|2345.94|2347.72|2346.22|2347.91|2346.41|2346.97|2345.47|0
1634919000000|2021-10-22 16:10:00|2347.68|2346.18|2348.1|2346.6|2348.19|2346.69|2346.74|2345.24|0
1634919300000|2021-10-22 16:15:00|2348.08|2346.58|2347.97|2346.47|2348.23|2346.73|2346.84|2345.34|0
1634919600000|2021-10-22 16:20:00|2348.01|2346.51|2346.98|2345.48|2348.11|2346.61|2346.85|2345.35|0
1634919900000|2021-10-22 16:25:00|2347.02|2345.52|2348.15|2346.65|2348.19|2346.69|2346.72|2345.22|0
1634920200000|2021-10-22 16:30:00|2348.11|2346.61|2349.35|2347.85|2349.35|2347.85|2347.89|2346.39|0
1634920500000|2021-10-22 16:35:00|2349.17|2347.67|2349.5|2348|2349.77|2348.27|2349.13|2347.63|0
1634920800000|2021-10-22 16:40:00|2349.54|2348.04|2350.92|2349.42|2351.59|2350.09|2349.24|2347.74|0
1634921100000|2021-10-22 16:45:00|2351.1|2349.6|2351.37|2349.87|2351.75|2350.25|2350.58|2349.08|0
1634921400000|2021-10-22 16:50:00|2351.41|2349.91|2350.76|2349.26|2351.68|2350.18|2350.23|2348.73|0
1634921700000|2021-10-22 16:55:00|2350.8|2349.3|2349.95|2348.45|2351.06|2349.56|2349.77|2348.27|0
1634922000000|2021-10-22 17:00:00|2349.99|2348.49|2349.69|2348.19|2350.41|2348.91|2349.46|2347.96|0
1634922300000|2021-10-22 17:05:00|2349.73|2348.23|2350.95|2349.45|2350.95|2349.45|2349.46|2347.96|0
1634922600000|2021-10-22 17:10:00|2350.76|2349.26|2350.3|2348.8|2351.06|2349.56|2350.16|2348.66|0
1634922900000|2021-10-22 17:15:00|2350.34|2348.84|2350.88|2349.38|2351.48|2349.98|2349.96|2348.46|0
1634923200000|2021-10-22 17:20:00|2350.84|2349.34|2351.14|2349.64|2351.6|2350.1|2350.61|2349.11|0
1634923500000|2021-10-22 17:25:00|2351.18|2349.68|2350.8|2349.3|2351.48|2349.98|2350.58|2349.08|0
1634923800000|2021-10-22 17:30:00|2350.84|2349.34|2351.63|2350.13|2351.71|2350.21|2350.16|2348.66|0
1634924100000|2021-10-22 17:35:00|2351.44|2349.94|2351.79|2350.29|2352.1|2350.6|2351.1|2349.6|0
1634924400000|2021-10-22 17:40:00|2351.76|2350.26|2351|2349.5|2352.32|2350.82|2350.93|2349.43|0
1634924700000|2021-10-22 17:45:00|2351.04|2349.54|2350.85|2349.35|2351.49|2349.99|2350.85|2349.35|0
1634925000000|2021-10-22 17:50:00|2350.89|2349.39|2351|2349.5|2352.02|2350.52|2350.85|2349.35|0
1634925300000|2021-10-22 17:55:00|2351.19|2349.69|2349.56|2348.06|2351.27|2349.77|2349.49|2347.99|0
1634925600000|2021-10-22 18:00:00|2349.75|2348.25|2350.77|2349.27|2350.77|2349.27|2349.56|2348.06|0
1634925900000|2021-10-22 18:05:00|2350.81|2349.31|2351.38|2349.88|2351.64|2350.14|2350.59|2349.09|0
1634926200000|2021-10-22 18:10:00|2351.19|2349.69|2351.19|2349.69|2351.79|2350.29|2350.93|2349.43|0
1634926500000|2021-10-22 18:15:00|2351.21|2349.71|2351.65|2350.15|2351.69|2350.19|2350.74|2349.24|0
1634926800000|2021-10-22 18:20:00|2351.67|2350.17|2351.72|2350.22|2352.17|2350.67|2351.16|2349.66|0
1634927100000|2021-10-22 18:25:00|2351.76|2350.26|2352.71|2351.21|2352.71|2351.21|2351.69|2350.19|0
1634927400000|2021-10-22 18:30:00|2352.67|2351.17|2354.23|2352.73|2354.49|2352.99|2352.44|2350.94|0
1634927700000|2021-10-22 18:35:00|2354.25|2352.75|2353.47|2351.97|2354.95|2353.45|2353.47|2351.97|0
1634928000000|2021-10-22 18:40:00|2353.51|2352.01|2353.27|2351.77|2353.85|2352.35|2353.05|2351.55|0
1634928300000|2021-10-22 18:45:00|2353.24|2351.74|2352.95|2351.45|2353.27|2351.77|2352.6|2351.1|0
1634928600000|2021-10-22 18:50:00|2352.91|2351.41|2351.74|2350.24|2352.99|2351.49|2351.4|2349.9|0
1634928900000|2021-10-22 18:55:00|2351.78|2350.28|2350.87|2349.37|2351.82|2350.32|2350.83|2349.33|0
1634929200000|2021-10-22 19:00:00|2350.83|2349.33|2349.91|2348.41|2351.25|2349.75|2349.87|2348.37|0
1634929500000|2021-10-22 19:05:00|2349.95|2348.45|2350.3|2348.8|2350.89|2349.39|2349.92|2348.42|0
1634929800000|2021-10-22 19:10:00|2350.48|2348.98|2350.1|2348.6|2350.52|2349.02|2349.54|2348.04|0
1634930100000|2021-10-22 19:15:00|2350.14|2348.64|2349.55|2348.05|2351.05|2349.55|2349.34|2347.84|0
1634930400000|2021-10-22 19:20:00|2349.57|2348.07|2350.21|2348.71|2350.67|2349.17|2349.49|2347.99|0
1634930700000|2021-10-22 19:25:00|2350.17|2348.67|2350.44|2348.94|2350.47|2348.97|2349.87|2348.37|0
1634931000000|2021-10-22 19:30:00|2350.47|2348.97|2352.74|2351.24|2353.01|2351.51|2350.47|2348.97|0
1634931300000|2021-10-22 19:35:00|2352.71|2351.21|2351.46|2349.96|2352.78|2351.28|2350.85|2349.35|0
1634931600000|2021-10-22 19:40:00|2351.42|2349.92|2351.06|2349.56|2351.8|2350.3|2350.85|2349.35|0
1634931900000|2021-10-22 19:45:00|2350.98|2349.48|2350.76|2349.26|2351.36|2349.86|2350.15|2348.65|0
1634932200000|2021-10-22 19:50:00|2350.8|2349.3|2352.38|2350.88|2352.49|2350.99|2350.15|2348.65|0
1634932500000|2021-10-22 19:55:00|2352.19|2350.69|2351.92|2350.42|2352.75|2351.25|2351.03|2349.53|0
1634932800000|2021-10-22 20:00:00|2351.97|2350.47|2350.46|2348.96|2351.97|2350.47|2349.73|2348.23|0
1634933100000|2021-10-22 20:05:00|2350.43|2348.93|2350.36|2348.86|2350.69|2349.19|2350.05|2348.55|0
1634933400000|2021-10-22 20:10:00|2350.38|2348.88|2350.68|2349.18|2350.78|2349.28|2350.36|2348.86|0
1634933700000|2021-10-22 20:15:00|2350.66|2349.16|2350.14|2348.64|2350.68|2349.18|2350.03|2348.53|0
1634934000000|2021-10-22 20:20:00|2350.26|2348.76|2350.48|2348.98|2350.62|2349.12|2350.26|2348.76|0
1634934300000|2021-10-22 20:25:00|2350.5|2349|2350.3|2348.8|2350.62|2349.12|2350.07|2348.57|0
1634934600000|2021-10-22 20:30:00|2350.31|2348.81|2349.52|2348.02|2350.39|2348.89|2349.52|2348.02|0
1634934900000|2021-10-22 20:35:00|2349.5|2348|2348.95|2347.45|2349.5|2348|2348.92|2347.42|0
1634935200000|2021-10-22 20:40:00|2348.97|2347.47|2348.65|2347.15|2349.05|2347.55|2348.21|2346.71|0
1634935500000|2021-10-22 20:45:00|2348.66|2347.16|2348.62|2347.12|2348.74|2347.24|2348.48|2346.98|0
1634935800000|2021-10-22 20:50:00|2348.63|2347.13|2348.72|2347.22|2348.72|2347.22|2348.62|2347.12|0
1634936100000|2021-10-22 20:55:00|2348.7|2347.2|2348.48|2346.98|2348.72|2347.22|2348.45|2346.95|0
1635112800000|2021-10-24 22:00:00|2347.35|2345.85|2347.69|2346.19|2347.81|2346.31|2346.72|2345.22|0
1635113100000|2021-10-24 22:05:00|2347.71|2346.21|2348.02|2346.52|2348.25|2346.75|2347.47|2345.97|0
1635113400000|2021-10-24 22:10:00|2348.03|2346.53|2348.25|2346.75|2348.39|2346.89|2347.38|2345.88|0
1635113700000|2021-10-24 22:15:00|2348.26|2346.76|2349.4|2347.9|2349.72|2348.22|2348.26|2346.76|0
1635114000000|2021-10-24 22:20:00|2349.38|2347.88|2349.08|2347.58|2349.63|2348.13|2348.85|2347.35|0
1635114300000|2021-10-24 22:25:00|2349.1|2347.6|2349.17|2347.67|2349.72|2348.22|2349.08|2347.58|0
1635114600000|2021-10-24 22:30:00|2349.16|2347.66|2347.97|2346.47|2349.16|2347.66|2347.97|2346.47|0
1635114900000|2021-10-24 22:35:00|2347.93|2346.43|2348.34|2346.84|2348.57|2347.07|2347.93|2346.43|0
1635115200000|2021-10-24 22:40:00|2348.36|2346.86|2348.25|2346.75|2348.57|2347.07|2348.12|2346.62|0
1635115500000|2021-10-24 22:45:00|2348.27|2346.77|2347.82|2346.32|2348.39|2346.89|2347.82|2346.32|0
1635115800000|2021-10-24 22:50:00|2347.8|2346.3|2347.95|2346.45|2348.27|2346.77|2347.31|2345.81|0
1635116100000|2021-10-24 22:55:00|2347.93|2346.43|2347.82|2346.32|2348.36|2346.86|2347.72|2346.22|0
1635116400000|2021-10-24 23:00:00|2347.83|2346.33|2348.14|2346.64|2348.59|2347.09|2347.82|2346.32|0
1635116700000|2021-10-24 23:05:00|2348.12|2346.62|2348.46|2346.96|2348.59|2347.09|2348.04|2346.54|0
1635117000000|2021-10-24 23:10:00|2348.45|2346.95|2348.35|2346.85|2348.59|2347.09|2348.03|2346.53|0
1635117300000|2021-10-24 23:15:00|2348.37|2346.87|2348.26|2346.76|2348.58|2347.08|2348.13|2346.63|0
1635117600000|2021-10-24 23:20:00|2348.24|2346.74|2348.35|2346.85|2348.58|2347.08|2348.03|2346.53|0
1635117900000|2021-10-24 23:25:00|2348.33|2346.83|2348.35|2346.85|2348.45|2346.95|2348.13|2346.63|0
1635118200000|2021-10-24 23:30:00|2348.37|2346.87|2347.71|2346.21|2348.58|2347.08|2347.62|2346.12|0
1635118500000|2021-10-24 23:35:00|2347.69|2346.19|2346.32|2344.82|2347.71|2346.21|2346.13|2344.63|0
1635118800000|2021-10-24 23:40:00|2346.3|2344.8|2345.91|2344.41|2346.55|2345.05|2345.81|2344.31|0
1635119100000|2021-10-24 23:45:00|2345.9|2344.4|2346.42|2344.92|2346.55|2345.05|2345.58|2344.08|0
1635119400000|2021-10-24 23:50:00|2346.43|2344.93|2347.06|2345.56|2347.06|2345.56|2346.23|2344.73|0
1635119700000|2021-10-24 23:55:00|2347.04|2345.54|2346.87|2345.37|2347.06|2345.56|2346.64|2345.14|0
1635120000000|2021-10-25 00:00:00|2346.89|2345.39|2347.43|2345.93|2347.66|2346.16|2346.87|2345.37|0
1635120300000|2021-10-25 00:05:00|2347.41|2345.91|2347.75|2346.25|2348.17|2346.67|2347.34|2345.84|0
1635120600000|2021-10-25 00:10:00|2347.74|2346.24|2347.98|2346.48|2348.3|2346.8|2347.43|2345.93|0
1635120900000|2021-10-25 00:15:00|2348|2346.5|2348.87|2347.37|2349.29|2347.79|2347.41|2345.91|0
1635121200000|2021-10-25 00:20:00|2348.88|2347.38|2348.59|2347.09|2349.09|2347.59|2348.12|2346.62|0
1635121500000|2021-10-25 00:25:00|2348.58|2347.08|2348.02|2346.52|2348.59|2347.09|2347.9|2346.4|0
1635121800000|2021-10-25 00:30:00|2348.06|2346.56|2348.82|2347.32|2348.93|2347.43|2347.78|2346.28|0
1635122100000|2021-10-25 00:35:00|2348.86|2347.36|2350.19|2348.69|2350.43|2348.93|2348.86|2347.36|0
1635122400000|2021-10-25 00:40:00|2350.2|2348.7|2350.29|2348.79|2350.91|2349.41|2350.19|2348.69|0
1635122700000|2021-10-25 00:45:00|2350.33|2348.83|2350.88|2349.38|2350.88|2349.38|2349.77|2348.27|0
1635123000000|2021-10-25 00:50:00|2350.86|2349.36|2352.09|2350.59|2352.31|2350.81|2350.64|2349.14|0
1635123300000|2021-10-25 00:55:00|2352.07|2350.57|2351.28|2349.78|2352.09|2350.59|2351.28|2349.78|0
1635123600000|2021-10-25 01:00:00|2351.31|2349.81|2351.59|2350.09|2352.06|2350.56|2351.31|2349.81|0
1635123900000|2021-10-25 01:05:00|2351.58|2350.08|2351.96|2350.46|2352.08|2350.58|2351.35|2349.85|0
1635124200000|2021-10-25 01:10:00|2351.95|2350.45|2351.63|2350.13|2352.32|2350.82|2351.63|2350.13|0
1635124500000|2021-10-25 01:15:00|2351.62|2350.12|2350.94|2349.44|2351.74|2350.24|2350.52|2349.02|0
1635124800000|2021-10-25 01:20:00|2350.98|2349.48|2350.48|2348.98|2351.39|2349.89|2350.34|2348.84|0
1635125100000|2021-10-25 01:25:00|2350.46|2348.96|2350.82|2349.32|2351.15|2349.65|2350.34|2348.84|0
1635125400000|2021-10-25 01:30:00|2350.84|2349.34|2351.09|2349.59|2351.9|2350.4|2350.4|2348.9|0
1635125700000|2021-10-25 01:35:00|2351.1|2349.6|2351.25|2349.75|2352.01|2350.51|2350.99|2349.49|0
1635126000000|2021-10-25 01:40:00|2351.24|2349.74|2351.23|2349.73|2351.32|2349.82|2350.76|2349.26|0
1635126300000|2021-10-25 01:45:00|2351.24|2349.74|2351.25|2349.75|2351.45|2349.95|2350.87|2349.37|0
1635126600000|2021-10-25 01:50:00|2351.24|2349.74|2349.62|2348.12|2351.24|2349.74|2348.49|2346.99|0
1635126900000|2021-10-25 01:55:00|2349.65|2348.15|2350.42|2348.92|2350.55|2349.05|2349.18|2347.68|0
1635127200000|2021-10-25 02:00:00|2350.45|2348.95|2350.56|2349.06|2351|2349.5|2350.19|2348.69|0
1635127500000|2021-10-25 02:05:00|2350.57|2349.07|2350.18|2348.68|2350.66|2349.16|2350.08|2348.58|0
1635127800000|2021-10-25 02:10:00|2350.21|2348.71|2349.39|2347.89|2350.29|2348.79|2348.93|2347.43|0
1635128100000|2021-10-25 02:15:00|2349.38|2347.88|2350.03|2348.53|2350.03|2348.53|2349.14|2347.64|0
1635128400000|2021-10-25 02:20:00|2350|2348.5|2350.28|2348.78|2350.5|2349|2349.58|2348.08|0
1635128700000|2021-10-25 02:25:00|2350.32|2348.82|2350.05|2348.55|2350.5|2349|2349.61|2348.11|0
1635129000000|2021-10-25 02:30:00|2350.08|2348.58|2350.96|2349.46|2350.96|2349.46|2350.08|2348.58|0
1635129300000|2021-10-25 02:35:00|2351.03|2349.53|2350.48|2348.98|2351.18|2349.68|2350.46|2348.96|0
1635129600000|2021-10-25 02:40:00|2350.7|2349.2|2350.46|2348.96|2350.94|2349.44|2350.46|2348.96|0
1635129900000|2021-10-25 02:45:00|2350.47|2348.97|2350.58|2349.08|2350.68|2349.18|2350.32|2348.82|0
1635130200000|2021-10-25 02:50:00|2350.61|2349.11|2350.92|2349.42|2350.94|2349.44|2350.47|2348.97|0
1635130500000|2021-10-25 02:55:00|2350.94|2349.44|2351.72|2350.22|2351.84|2350.34|2350.94|2349.44|0
1635130800000|2021-10-25 03:00:00|2351.75|2350.25|2352.3|2350.8|2352.32|2350.82|2351.49|2349.99|0
1635131100000|2021-10-25 03:05:00|2352.34|2350.84|2352.32|2350.82|2352.54|2351.04|2352.29|2350.79|0
1635131400000|2021-10-25 03:10:00|2352.35|2350.85|2353.57|2352.07|2354.27|2352.77|2352.35|2350.85|0
1635131700000|2021-10-25 03:15:00|2353.54|2352.04|2353.17|2351.67|2353.92|2352.42|2353.15|2351.65|0
1635132000000|2021-10-25 03:20:00|2353.2|2351.7|2353.47|2351.97|2353.6|2352.1|2352.94|2351.44|0
1635132300000|2021-10-25 03:25:00|2353.43|2351.93|2353.27|2351.77|2354.53|2353.03|2353.18|2351.68|0
1635132600000|2021-10-25 03:30:00|2353.31|2351.81|2352.96|2351.46|2353.41|2351.91|2352.94|2351.44|0
1635132900000|2021-10-25 03:35:00|2352.97|2351.47|2353|2351.5|2353.09|2351.59|2352.75|2351.25|0
1635133200000|2021-10-25 03:40:00|2352.97|2351.47|2353.49|2351.99|2353.59|2352.09|2352.55|2351.05|0
1635133500000|2021-10-25 03:45:00|2353.54|2352.04|2353.51|2352.01|2353.96|2352.46|2353.28|2351.78|0
1635133800000|2021-10-25 03:50:00|2353.44|2351.94|2353.01|2351.51|2353.6|2352.1|2353.01|2351.51|0
1635134100000|2021-10-25 03:55:00|2352.9|2351.4|2353.03|2351.53|2353.14|2351.64|2352.8|2351.3|0
1635134400000|2021-10-25 04:00:00|2353.04|2351.54|2352.91|2351.41|2353.27|2351.77|2352.82|2351.32|0
1635134700000|2021-10-25 04:05:00|2352.87|2351.37|2353.04|2351.54|2353.27|2351.77|2352.8|2351.3|0
1635135000000|2021-10-25 04:10:00|2353.01|2351.51|2353.25|2351.75|2353.27|2351.77|2352.82|2351.32|0
1635135300000|2021-10-25 04:15:00|2353.22|2351.72|2352.46|2350.96|2353.26|2351.76|2352.37|2350.87|0
1635135600000|2021-10-25 04:20:00|2352.42|2350.92|2352.82|2351.32|2352.82|2351.32|2352.11|2350.61|0
1635135900000|2021-10-25 04:25:00|2352.89|2351.39|2353.04|2351.54|2353.35|2351.85|2352.82|2351.32|0
1635136200000|2021-10-25 04:30:00|2353.01|2351.51|2352.82|2351.32|2353.06|2351.56|2352.59|2351.09|0
1635136500000|2021-10-25 04:35:00|2352.8|2351.3|2352.81|2351.31|2352.83|2351.33|2352.59|2351.09|0
1635136800000|2021-10-25 04:40:00|2352.82|2351.32|2353.05|2351.55|2353.38|2351.88|2352.81|2351.31|0
1635137100000|2021-10-25 04:45:00|2353.04|2351.54|2353.05|2351.55|2353.28|2351.78|2352.83|2351.33|0
1635137400000|2021-10-25 04:50:00|2353.07|2351.57|2353.5|2352|2353.52|2352.02|2353.07|2351.57|0
1635137700000|2021-10-25 04:55:00|2353.47|2351.97|2353.52|2352.02|2353.63|2352.13|2353.38|2351.88|0
1635138000000|2021-10-25 05:00:00|2353.49|2351.99|2353.03|2351.53|2354.21|2352.71|2353.03|2351.53|0
1635138300000|2021-10-25 05:05:00|2353.05|2351.55|2352.68|2351.18|2353.06|2351.56|2352.61|2351.11|0
1635138600000|2021-10-25 05:10:00|2352.63|2351.13|2352.84|2351.34|2353.08|2351.58|2352.39|2350.89|0
1635138900000|2021-10-25 05:15:00|2352.83|2351.33|2352.63|2351.13|2353.19|2351.69|2352.41|2350.91|0
1635139200000|2021-10-25 05:20:00|2352.7|2351.2|2353.19|2351.69|2353.19|2351.69|2352.7|2351.2|0
1635139500000|2021-10-25 05:25:00|2353.16|2351.66|2353.28|2351.78|2353.33|2351.83|2352.86|2351.36|0
1635139800000|2021-10-25 05:30:00|2353.19|2351.69|2353.12|2351.62|2353.34|2351.84|2352.86|2351.36|0
1635140100000|2021-10-25 05:35:00|2353.11|2351.61|2352.7|2351.2|2353.12|2351.62|2352.46|2350.96|0
1635140400000|2021-10-25 05:40:00|2352.71|2351.21|2352.94|2351.44|2352.94|2351.44|2352.68|2351.18|0
1635140700000|2021-10-25 05:45:00|2352.92|2351.42|2353.14|2351.64|2353.37|2351.87|2352.9|2351.4|0
1635141000000|2021-10-25 05:50:00|2353.16|2351.66|2354.5|2353|2354.5|2353|2353.02|2351.52|0
1635141300000|2021-10-25 05:55:00|2354.48|2352.98|2354.54|2353.04|2354.96|2353.46|2353.7|2352.2|0
1635141600000|2021-10-25 06:00:00|2354.53|2353.03|2353.06|2351.56|2354.73|2353.23|2352.85|2351.35|0
1635141900000|2021-10-25 06:05:00|2353.03|2351.53|2351.98|2350.48|2353.42|2351.92|2351.87|2350.37|0
1635142200000|2021-10-25 06:10:00|2352.01|2350.51|2352.56|2351.06|2352.58|2351.08|2351.42|2349.92|0
1635142500000|2021-10-25 06:15:00|2352.63|2351.13|2352.15|2350.65|2352.79|2351.29|2351.94|2350.44|0
1635142800000|2021-10-25 06:20:00|2352.18|2350.68|2352.56|2351.06|2352.79|2351.29|2351.44|2349.94|0
1635143100000|2021-10-25 06:25:00|2352.6|2351.1|2352.68|2351.18|2352.8|2351.3|2352.09|2350.59|0
1635143400000|2021-10-25 06:30:00|2352.71|2351.21|2353.47|2352.07|2356.84|2355.44|2352.69|2351.19|56
1635143700000|2021-10-25 06:35:00|2353.34|2351.94|2353.22|2351.82|2353.34|2351.94|2353.22|2351.82|4
1635144000000|2021-10-25 06:40:00|2353.34|2351.94|2352.84|2351.44|2354.59|2353.19|2352.84|2351.44|11
1635144300000|2021-10-25 06:45:00|2352.97|2351.57|2353.72|2352.32|2353.84|2352.44|2352.97|2351.57|18
1635144600000|2021-10-25 06:50:00|2353.59|2352.19|2353.97|2352.57|2353.97|2352.57|2353.59|2352.19|9
1635144900000|2021-10-25 06:55:00|2353.89|2352.39|2354.27|2352.77|2355.34|2353.84|2353.64|2352.14|0
1635145200000|2021-10-25 07:00:00|2354.41|2352.91|2344.52|2344.02|2354.9|2353.52|2343.89|2343.39|3167
1635145500000|2021-10-25 07:05:00|2344.77|2344.27|2344.02|2343.52|2346.27|2345.77|2343.52|2343.02|2512
1635145800000|2021-10-25 07:10:00|2344.14|2343.64|2341.27|2340.77|2344.27|2343.77|2340.77|2340.27|2079
1635146100000|2021-10-25 07:15:00|2341.39|2340.89|2340.02|2339.52|2342.77|2342.27|2339.52|2339.02|1697
1635146400000|2021-10-25 07:20:00|2340.14|2339.64|2340.02|2339.52|2340.27|2339.77|2337.27|2336.77|1377
1635146700000|2021-10-25 07:25:00|2340.14|2339.64|2338.14|2337.64|2341.27|2340.77|2337.77|2337.27|1553
1635147000000|2021-10-25 07:30:00|2338.02|2337.52|2338.39|2337.89|2339.02|2338.52|2335.64|2335.14|1407
1635147300000|2021-10-25 07:35:00|2338.27|2337.77|2340.27|2339.77|2341.02|2340.52|2337.77|2337.27|1386
1635147600000|2021-10-25 07:40:00|2339.77|2339.27|2336.02|2335.52|2339.77|2339.27|2335.52|2335.02|975
1635147900000|2021-10-25 07:45:00|2335.89|2335.39|2336.08|2335.58|2336.52|2336.02|2334.08|2333.58|1177
1635148200000|2021-10-25 07:50:00|2335.96|2335.46|2334.1|2333.6|2335.96|2335.46|2333.23|2332.73|954
1635148500000|2021-10-25 07:55:00|2334.23|2333.73|2336.35|2335.85|2336.48|2335.98|2333.73|2333.23|533
1635148800000|2021-10-25 08:00:00|2336.23|2335.73|2335.73|2335.23|2336.48|2335.98|2334.23|2333.73|1222
1635149100000|2021-10-25 08:05:00|2335.98|2335.48|2335.98|2335.48|2337.73|2337.23|2335.23|2334.73|1009
1635149400000|2021-10-25 08:10:00|2335.85|2335.35|2334.98|2334.48|2336.73|2336.23|2334.73|2334.23|690
1635149700000|2021-10-25 08:15:00|2334.85|2334.35|2332.1|2331.6|2335.1|2334.6|2332.1|2331.6|921
1635150000000|2021-10-25 08:20:00|2331.98|2331.48|2331.23|2330.73|2332.73|2332.23|2330.23|2329.73|1039
1635150300000|2021-10-25 08:25:00|2331.35|2330.85|2331.23|2330.73|2332.73|2332.23|2330.98|2330.48|910
1635150600000|2021-10-25 08:30:00|2331.1|2330.6|2332.35|2331.85|2332.73|2332.23|2330.85|2330.35|989
1635150900000|2021-10-25 08:35:00|2332.48|2331.98|2331.48|2330.98|2333.48|2332.98|2330.98|2330.48|749
1635151200000|2021-10-25 08:40:00|2331.35|2330.85|2333.23|2332.73|2333.48|2332.98|2331.23|2330.73|737
1635151500000|2021-10-25 08:45:00|2333.35|2332.85|2334.48|2333.98|2334.73|2334.23|2332.48|2331.98|863
1635151800000|2021-10-25 08:50:00|2334.23|2333.73|2335.73|2335.23|2336.23|2335.73|2333.73|2333.23|1052
1635152100000|2021-10-25 08:55:00|2335.6|2335.1|2334.23|2333.73|2335.98|2335.48|2332.98|2332.48|755
1635152400000|2021-10-25 09:00:00|2334.35|2333.85|2337.48|2336.98|2337.85|2337.35|2334.35|2333.85|740
1635152700000|2021-10-25 09:05:00|2337.23|2336.73|2334.23|2333.73|2337.23|2336.73|2334.23|2333.73|762
1635153000000|2021-10-25 09:10:00|2334.1|2333.6|2334.73|2334.23|2335.23|2334.73|2333.98|2333.48|440
1635153300000|2021-10-25 09:15:00|2334.98|2334.48|2336.48|2335.98|2336.85|2336.35|2334.85|2334.35|428
1635153600000|2021-10-25 09:20:00|2336.6|2336.1|2334.6|2334.1|2336.85|2336.35|2334.23|2333.73|689
1635153900000|2021-10-25 09:25:00|2334.73|2334.23|2334.98|2334.48|2335.73|2335.23|2334.73|2334.23|416
1635154200000|2021-10-25 09:30:00|2334.73|2334.23|2334.98|2334.48|2335.35|2334.85|2334.1|2333.6|523
1635154500000|2021-10-25 09:35:00|2334.85|2334.35|2335.73|2335.23|2336.35|2335.85|2334.85|2334.35|633
1635154800000|2021-10-25 09:40:00|2335.85|2335.35|2333.98|2333.48|2335.98|2335.48|2333.73|2333.23|405
1635155100000|2021-10-25 09:45:00|2334.23|2333.73|2333.98|2333.48|2335.23|2334.73|2333.98|2333.48|390
1635155400000|2021-10-25 09:50:00|2333.85|2333.35|2332.98|2332.48|2334.73|2334.23|2332.48|2331.98|462
1635155700000|2021-10-25 09:55:00|2333.23|2332.73|2332.98|2332.48|2333.48|2332.98|2332.48|2331.98|341
1635156000000|2021-10-25 10:00:00|2332.85|2332.35|2333.23|2332.73|2333.73|2333.23|2332.48|2331.98|330
1635156300000|2021-10-25 10:05:00|2333.48|2332.98|2333.23|2332.73|2334.48|2333.98|2332.73|2332.23|494
1635156600000|2021-10-25 10:10:00|2333.1|2332.6|2333.85|2333.35|2334.73|2334.23|2332.73|2332.23|979
1635156900000|2021-10-25 10:15:00|2333.98|2333.48|2335.23|2334.73|2335.23|2334.73|2333.48|2332.98|783
1635157200000|2021-10-25 10:20:00|2335.1|2334.6|2334.98|2334.48|2335.48|2334.98|2334.73|2334.23|426
1635157500000|2021-10-25 10:25:00|2335.23|2334.73|2334.98|2334.48|2335.73|2335.23|2334.48|2333.98|967
1635157800000|2021-10-25 10:30:00|2335.23|2334.73|2333.98|2333.48|2335.23|2334.73|2332.98|2332.48|639
1635158100000|2021-10-25 10:35:00|2334.1|2333.6|2334.73|2334.23|2334.98|2334.48|2333.98|2333.48|302
1635158400000|2021-10-25 10:40:00|2334.85|2334.35|2334.73|2334.23|2335.73|2335.23|2334.73|2334.23|449
1635158700000|2021-10-25 10:45:00|2334.48|2333.98|2333.6|2333.1|2334.73|2334.23|2333.48|2332.98|281
1635159000000|2021-10-25 10:50:00|2333.48|2332.98|2333.73|2333.23|2333.73|2333.23|2332.48|2331.98|421
1635159300000|2021-10-25 10:55:00|2333.6|2333.1|2333.98|2333.48|2334.48|2333.98|2333.6|2333.1|240
1635159600000|2021-10-25 11:00:00|2334.1|2333.6|2332.73|2332.23|2335.23|2334.73|2332.73|2332.23|806
1635159900000|2021-10-25 11:05:00|2332.85|2332.35|2332.98|2332.48|2333.85|2333.35|2331.73|2331.23|838
1635160200000|2021-10-25 11:10:00|2332.85|2332.35|2333.48|2332.98|2333.48|2332.98|2332.23|2331.73|278
1635160500000|2021-10-25 11:15:00|2333.35|2332.85|2333.98|2333.48|2333.98|2333.48|2333.1|2332.6|194
1635160800000|2021-10-25 11:20:00|2333.85|2333.35|2332.23|2331.73|2333.98|2333.48|2332.23|2331.73|218
1635161100000|2021-10-25 11:25:00|2332.48|2331.98|2331.73|2331.23|2332.48|2331.98|2331.48|2330.98|360
1635161400000|2021-10-25 11:30:00|2331.48|2330.98|2332.23|2331.73|2332.48|2331.98|2331.35|2330.85|379
1635161700000|2021-10-25 11:35:00|2331.98|2331.48|2331.48|2330.98|2332.23|2331.73|2331.35|2330.85|290
1635162000000|2021-10-25 11:40:00|2331.54|2331.04|2331.79|2331.29|2332.29|2331.79|2331.04|2330.54|534
1635162300000|2021-10-25 11:45:00|2332.04|2331.54|2334.04|2333.54|2334.04|2333.54|2331.29|2330.79|926
1635162600000|2021-10-25 11:50:00|2333.91|2333.41|2333.29|2332.79|2334.16|2333.66|2333.29|2332.79|1211
1635162900000|2021-10-25 11:55:00|2333.41|2332.91|2333.54|2333.04|2334.54|2334.04|2332.79|2332.29|938
1635163200000|2021-10-25 12:00:00|2333.66|2333.16|2330.79|2330.29|2333.79|2333.29|2330.79|2330.29|603
1635163500000|2021-10-25 12:05:00|2330.91|2330.41|2331.79|2331.29|2331.79|2331.29|2330.79|2330.29|472
1635163800000|2021-10-25 12:10:00|2331.91|2331.41|2331.54|2331.04|2332.54|2332.04|2331.41|2330.91|503
1635164100000|2021-10-25 12:15:00|2331.66|2331.16|2333.04|2332.54|2333.29|2332.79|2331.66|2331.16|370
1635164400000|2021-10-25 12:20:00|2332.91|2332.41|2332.66|2332.16|2333.29|2332.79|2332.54|2332.04|237
1635164700000|2021-10-25 12:25:00|2332.79|2332.29|2333.04|2332.54|2333.04|2332.54|2332.29|2331.79|253
1635165000000|2021-10-25 12:30:00|2333.16|2332.66|2331.79|2331.29|2333.29|2332.79|2331.79|2331.29|404
1635165300000|2021-10-25 12:35:00|2331.91|2331.41|2332.79|2332.29|2333.29|2332.79|2331.79|2331.29|226
1635165600000|2021-10-25 12:40:00|2332.91|2332.41|2332.79|2332.29|2333.29|2332.79|2332.79|2332.29|347
1635165900000|2021-10-25 12:45:00|2332.66|2332.16|2332.29|2331.79|2332.79|2332.29|2331.79|2331.29|307
1635166200000|2021-10-25 12:50:00|2332.16|2331.66|2331.29|2330.79|2332.16|2331.66|2331.16|2330.66|337
1635166500000|2021-10-25 12:55:00|2331.41|2330.91|2330.79|2330.29|2331.54|2331.04|2330.66|2330.16|438
1635166800000|2021-10-25 13:00:00|2330.66|2330.16|2332.54|2332.04|2333.04|2332.54|2330.54|2330.04|624
1635167100000|2021-10-25 13:05:00|2332.66|2332.16|2332.04|2331.54|2332.79|2332.29|2332.04|2331.54|299
1635167400000|2021-10-25 13:10:00|2332.29|2331.79|2332.29|2331.79|2332.54|2332.04|2331.91|2331.41|378
1635167700000|2021-10-25 13:15:00|2332.16|2331.66|2332.29|2331.79|2332.54|2332.04|2331.29|2330.79|560
1635168000000|2021-10-25 13:20:00|2332.16|2331.66|2332.29|2331.79|2332.66|2332.16|2332.04|2331.54|262
1635168300000|2021-10-25 13:25:00|2332.54|2332.04|2334.04|2333.54|2334.29|2333.79|2332.04|2331.54|601
1635168600000|2021-10-25 13:30:00|2334.29|2333.79|2333.04|2332.54|2334.54|2334.04|2332.54|2332.04|1070
1635168900000|2021-10-25 13:35:00|2333.16|2332.66|2329.79|2329.29|2333.54|2333.04|2329.41|2328.91|1061
1635169200000|2021-10-25 13:40:00|2329.66|2329.16|2329.79|2329.29|2330.29|2329.79|2327.29|2326.79|1455
1635169500000|2021-10-25 13:45:00|2329.66|2329.16|2328.54|2328.04|2331.04|2330.54|2328.29|2327.79|1135
1635169800000|2021-10-25 13:50:00|2328.79|2328.29|2330.41|2329.91|2330.79|2330.29|2328.29|2327.79|1237
1635170100000|2021-10-25 13:55:00|2330.54|2330.04|2330.54|2330.04|2332.04|2331.54|2330.16|2329.66|787
1635170400000|2021-10-25 14:00:00|2330.41|2329.91|2331.54|2331.04|2332.79|2332.29|2330.41|2329.91|1328
1635170700000|2021-10-25 14:05:00|2331.41|2330.91|2331.29|2330.79|2331.54|2331.04|2329.54|2329.04|1715
1635171000000|2021-10-25 14:10:00|2331.21|2330.71|2332.46|2331.96|2332.46|2331.96|2329.96|2329.46|956
1635171300000|2021-10-25 14:15:00|2332.33|2331.83|2332.21|2331.71|2332.96|2332.46|2331.71|2331.21|572
1635171600000|2021-10-25 14:20:00|2332.33|2331.83|2331.46|2330.96|2333.96|2333.46|2331.46|2330.96|611
1635171900000|2021-10-25 14:25:00|2331.58|2331.08|2331.21|2330.71|2331.96|2331.46|2330.21|2329.71|814
1635172200000|2021-10-25 14:30:00|2331.46|2330.96|2331.71|2331.21|2332.21|2331.71|2330.71|2330.21|591
1635172500000|2021-10-25 14:35:00|2331.58|2331.08|2330.71|2330.21|2331.71|2331.21|2330.21|2329.71|809
1635172800000|2021-10-25 14:40:00|2330.83|2330.33|2330.21|2329.71|2331.58|2331.08|2330.21|2329.71|760
1635173100000|2021-10-25 14:45:00|2330.46|2329.96|2330.46|2329.96|2330.46|2329.96|2329.21|2328.71|757
1635173400000|2021-10-25 14:50:00|2330.33|2329.83|2330.46|2329.96|2330.71|2330.21|2329.58|2329.08|555
1635173700000|2021-10-25 14:55:00|2330.33|2329.83|2328.46|2327.96|2330.33|2329.83|2328.21|2327.71|832
1635174000000|2021-10-25 15:00:00|2328.21|2327.71|2329.21|2328.71|2329.21|2328.71|2326.71|2326.21|1496
1635174300000|2021-10-25 15:05:00|2329.33|2328.83|2330.96|2330.46|2330.96|2330.46|2329.21|2328.71|1889
1635174600000|2021-10-25 15:10:00|2330.83|2330.33|2332.46|2331.96|2332.58|2332.08|2330.21|2329.71|1971
1635174900000|2021-10-25 15:15:00|2332.58|2332.08|2332.21|2331.71|2333.21|2332.71|2331.96|2331.46|1878
1635175200000|2021-10-25 15:20:00|2332.08|2331.58|2332.3|2330.8|2332.3|2331.71|2330.96|2330.46|2213
1635175500000|2021-10-25 15:25:00|2332.26|2330.76|2333.95|2332.45|2334.24|2332.74|2332.05|2330.55|898
1635175800000|2021-10-25 15:30:00|2334.13|2332.63|2329.28|2327.88|2334.13|2332.63|2329.16|2327.76|591
1635176100000|2021-10-25 15:35:00|2329.16|2327.76|2327.41|2326.01|2329.41|2328.01|2327.41|2326.01|1616
1635176400000|2021-10-25 15:40:00|2327.28|2325.88|2327.53|2326.13|2328.41|2327.01|2327.16|2325.76|80
1635176700000|2021-10-25 15:45:00|2327.41|2326.01|2327.28|2325.88|2327.91|2326.51|2327.28|2325.88|8
1635177000000|2021-10-25 15:50:00|2327.41|2326.01|2327.91|2326.51|2327.91|2326.51|2327.16|2325.76|17
1635177300000|2021-10-25 15:55:00|2327.66|2326.26|2327.71|2326.21|2327.91|2326.51|2326.91|2325.51|27
1635177600000|2021-10-25 16:00:00|2327.74|2326.24|2328.35|2326.85|2328.57|2327.07|2327.35|2325.85|0
1635177900000|2021-10-25 16:05:00|2328.31|2326.81|2328.75|2327.25|2329.08|2327.58|2328.24|2326.74|0
1635178200000|2021-10-25 16:10:00|2328.78|2327.28|2328.88|2327.38|2329.04|2327.54|2328.48|2326.98|0
1635178500000|2021-10-25 16:15:00|2328.9|2327.4|2328.89|2327.39|2329.23|2327.73|2328.69|2327.19|0
1635178800000|2021-10-25 16:20:00|2328.93|2327.43|2329.3|2327.8|2329.34|2327.84|2328.51|2327.01|0
1635179100000|2021-10-25 16:25:00|2329.34|2327.84|2329.28|2327.78|2329.58|2328.08|2329.02|2327.52|0
1635179400000|2021-10-25 16:30:00|2329.32|2327.82|2329.21|2327.71|2329.87|2328.37|2329.17|2327.67|0
1635179700000|2021-10-25 16:35:00|2329.17|2327.67|2329.47|2327.97|2329.52|2328.02|2328.83|2327.33|0
1635180000000|2021-10-25 16:40:00|2329.51|2328.01|2329.89|2328.39|2329.99|2328.49|2329.47|2327.97|0
1635180300000|2021-10-25 16:45:00|2329.86|2328.36|2330.38|2328.88|2330.71|2329.21|2329.86|2328.36|0
1635180600000|2021-10-25 16:50:00|2330.42|2328.92|2330.01|2328.51|2330.64|2329.14|2329.86|2328.36|0
1635180900000|2021-10-25 16:55:00|2330.02|2328.52|2329.57|2328.07|2330.25|2328.75|2329.53|2328.03|0
1635181200000|2021-10-25 17:00:00|2329.61|2328.11|2330.28|2328.78|2330.31|2328.81|2329.61|2328.11|0
1635181500000|2021-10-25 17:05:00|2330.24|2328.74|2330.62|2329.12|2330.84|2329.34|2330.05|2328.55|0
1635181800000|2021-10-25 17:10:00|2330.65|2329.15|2331.26|2329.76|2331.38|2329.88|2330.39|2328.89|0
1635182100000|2021-10-25 17:15:00|2331.22|2329.72|2330.88|2329.38|2331.26|2329.76|2330.63|2329.13|0
1635182400000|2021-10-25 17:20:00|2331.06|2329.56|2330.2|2328.7|2331.06|2329.56|2330.13|2328.63|0
1635182700000|2021-10-25 17:25:00|2330.24|2328.74|2330.84|2329.34|2331.03|2329.53|2330.2|2328.7|0
1635183000000|2021-10-25 17:30:00|2330.81|2329.31|2330.3|2328.8|2331.07|2329.57|2330.04|2328.54|0
1635183300000|2021-10-25 17:35:00|2330.28|2328.78|2329.91|2328.41|2330.3|2328.8|2329.89|2328.39|0
1635183600000|2021-10-25 17:40:00|2329.89|2328.39|2329.48|2327.98|2329.89|2328.39|2329.29|2327.79|0
1635183900000|2021-10-25 17:45:00|2329.44|2327.94|2329|2327.5|2329.52|2328.02|2328.77|2327.27|0
1635184200000|2021-10-25 17:50:00|2328.96|2327.46|2329.33|2327.83|2329.33|2327.83|2328.74|2327.24|0
1635184500000|2021-10-25 17:55:00|2329.37|2327.87|2329.66|2328.16|2329.82|2328.32|2329.33|2327.83|0
1635184800000|2021-10-25 18:00:00|2329.7|2328.2|2329.14|2327.64|2329.74|2328.24|2329.03|2327.53|0
1635185100000|2021-10-25 18:05:00|2329.18|2327.68|2329.48|2327.98|2329.56|2328.06|2328.88|2327.38|0
1635185400000|2021-10-25 18:10:00|2329.44|2327.94|2328.94|2327.44|2329.44|2327.94|2328.84|2327.34|0
1635185700000|2021-10-25 18:15:00|2329.03|2327.53|2329.47|2327.97|2329.56|2328.06|2329.03|2327.53|0
1635186000000|2021-10-25 18:20:00|2329.43|2327.93|2330.03|2328.53|2330.11|2328.61|2329.39|2327.89|0
1635186300000|2021-10-25 18:25:00|2329.94|2328.44|2330.44|2328.94|2330.66|2329.16|2329.81|2328.31|0
1635186600000|2021-10-25 18:30:00|2330.48|2328.98|2330.5|2329|2330.82|2329.32|2330.16|2328.66|0
1635186900000|2021-10-25 18:35:00|2330.53|2329.03|2329.57|2328.07|2330.57|2329.07|2329.35|2327.85|0
1635187200000|2021-10-25 18:40:00|2329.53|2328.03|2329.06|2327.56|2329.91|2328.41|2328.87|2327.37|0
1635187500000|2021-10-25 18:45:00|2329.02|2327.52|2329.36|2327.86|2329.36|2327.86|2328.68|2327.18|0
1635187800000|2021-10-25 18:50:00|2329.32|2327.82|2329.62|2328.12|2329.7|2328.2|2329.06|2327.56|0
1635188100000|2021-10-25 18:55:00|2329.44|2327.94|2329.32|2327.82|2329.89|2328.39|2329.06|2327.56|0
1635188400000|2021-10-25 19:00:00|2329.36|2327.86|2330.06|2328.56|2330.14|2328.64|2329.1|2327.6|0
1635188700000|2021-10-25 19:05:00|2329.88|2328.38|2329.76|2328.26|2330.18|2328.68|2329.5|2328|0
1635189000000|2021-10-25 19:10:00|2329.8|2328.3|2329.47|2327.97|2329.8|2328.3|2329.24|2327.74|0
1635189300000|2021-10-25 19:15:00|2329.43|2327.93|2329.39|2327.89|2329.76|2328.26|2329.13|2327.63|0
1635189600000|2021-10-25 19:20:00|2329.43|2327.93|2328.94|2327.44|2329.71|2328.21|2328.9|2327.4|0
1635189900000|2021-10-25 19:25:00|2328.9|2327.4|2329.95|2328.45|2329.95|2328.45|2328.9|2327.4|0
1635190200000|2021-10-25 19:30:00|2329.91|2328.41|2329.35|2327.85|2329.95|2328.45|2329.05|2327.55|0
1635190500000|2021-10-25 19:35:00|2329.39|2327.89|2329.57|2328.07|2329.65|2328.15|2329.05|2327.55|0
1635190800000|2021-10-25 19:40:00|2329.53|2328.03|2329.71|2328.21|2329.87|2328.37|2329.19|2327.69|0
1635191100000|2021-10-25 19:45:00|2329.68|2328.18|2329.13|2327.63|2329.71|2328.21|2328.8|2327.3|0
1635191400000|2021-10-25 19:50:00|2329.15|2327.65|2328.32|2326.82|2329.47|2327.97|2328.06|2326.56|0
1635191700000|2021-10-25 19:55:00|2328.36|2326.86|2328.46|2326.96|2328.71|2327.21|2327.42|2325.92|0
1635192000000|2021-10-25 20:00:00|2328.95|2327.45|2327.45|2325.95|2329.37|2327.87|2327.32|2325.82|0
1635192300000|2021-10-25 20:05:00|2327.43|2325.93|2328.56|2327.06|2329.07|2327.57|2325.71|2324.21|0
1635192600000|2021-10-25 20:10:00|2328.54|2327.04|2328.78|2327.28|2328.88|2327.38|2328.05|2326.55|0
1635192900000|2021-10-25 20:15:00|2328.7|2327.2|2329.73|2328.23|2329.96|2328.46|2328.47|2326.97|0
1635193200000|2021-10-25 20:20:00|2329.72|2328.22|2330.34|2328.84|2330.43|2328.93|2329.45|2327.95|0
1635193500000|2021-10-25 20:25:00|2330.32|2328.82|2330.43|2328.93|2330.43|2328.93|2330.24|2328.74|0
1635193800000|2021-10-25 20:30:00|2330.45|2328.95|2331|2329.5|2331.07|2329.57|2330.45|2328.95|0
1635194100000|2021-10-25 20:35:00|2331.02|2329.52|2331.42|2329.92|2331.42|2329.92|2331.02|2329.52|0
1635194400000|2021-10-25 20:40:00|2331.4|2329.9|2331.12|2329.62|2331.4|2329.9|2331.12|2329.62|0
1635194700000|2021-10-25 20:45:00|2331.1|2329.6|2330.73|2329.23|2331.1|2329.6|2330.59|2329.09|0
1635195000000|2021-10-25 20:50:00|2330.71|2329.21|2331.02|2329.52|2331.14|2329.64|2330.59|2329.09|0
1635195300000|2021-10-25 20:55:00|2331|2329.5|2331.07|2329.57|2331.26|2329.76|2330.89|2329.39|0
1635195600000|2021-10-25 21:00:00|2331.14|2329.64|2331.12|2329.62|2331.15|2329.65|2331.08|2329.58|0
1635195900000|2021-10-25 21:05:00|2331.08|2329.58|2331.53|2330.03|2331.53|2330.03|2331.08|2329.58|0
1635196200000|2021-10-25 21:10:00|2331.49|2329.99|2331.49|2329.99|2331.49|2329.99|2331.45|2329.95|0
1635196500000|2021-10-25 21:15:00|2331.45|2329.95|2331.34|2329.84|2331.45|2329.95|2331.23|2329.73|0
1635196800000|2021-10-25 21:20:00|2331.3|2329.8|2331.45|2329.95|2331.45|2329.95|2331.3|2329.8|0
1635197100000|2021-10-25 21:25:00|2331.42|2329.92|2331.42|2329.92|2331.45|2329.95|2331.38|2329.88|0
1635197400000|2021-10-25 21:30:00|2331.45|2329.95|2331.53|2330.03|2331.53|2330.03|2331.45|2329.95|0
1635197700000|2021-10-25 21:35:00|2331.56|2330.06|2331.56|2330.06|2331.56|2330.06|2331.53|2330.03|0
1635198000000|2021-10-25 21:40:00|2331.53|2330.03|2331.34|2329.84|2331.53|2330.03|2331.19|2329.69|0
1635198300000|2021-10-25 21:45:00|2331.3|2329.8|2331.38|2329.88|2331.38|2329.88|2331.3|2329.8|0
1635198600000|2021-10-25 21:50:00|2331.34|2329.84|2331.23|2329.73|2331.34|2329.84|2331.23|2329.73|0
1635198900000|2021-10-25 21:55:00|2331.3|2329.8|2331.42|2329.92|2331.42|2329.92|2331.3|2329.8|0
1635199200000|2021-10-25 22:00:00|2331.43|2329.93|2331.01|2329.51|2331.82|2330.32|2330.73|2329.23|0
1635199500000|2021-10-25 22:05:00|2330.97|2329.47|2330.6|2329.1|2331.01|2329.51|2330.6|2329.1|0
1635199800000|2021-10-25 22:10:00|2330.58|2329.08|2330.73|2329.23|2330.73|2329.23|2330.51|2329.01|0
1635200100000|2021-10-25 22:15:00|2330.74|2329.24|2330.83|2329.33|2330.92|2329.42|2330.74|2329.24|0
1635200400000|2021-10-25 22:20:00|2330.85|2329.35|2331.01|2329.51|2331.15|2329.65|2330.83|2329.33|0
1635200700000|2021-10-25 22:25:00|2331.03|2329.53|2331.15|2329.65|2331.33|2329.83|2331.03|2329.53|0
1635201000000|2021-10-25 22:30:00|2331.14|2329.64|2330.51|2329.01|2331.15|2329.65|2330.51|2329.01|0
1635201300000|2021-10-25 22:35:00|2330.49|2328.99|2330.29|2328.79|2330.51|2329.01|2330.19|2328.69|0
1635201600000|2021-10-25 22:40:00|2330.3|2328.8|2330.51|2329.01|2330.6|2329.1|2330.19|2328.69|0
1635201900000|2021-10-25 22:45:00|2330.49|2328.99|2330.51|2329.01|2330.6|2329.1|2330.29|2328.79|0
1635202200000|2021-10-25 22:50:00|2330.53|2329.03|2330.42|2328.92|2330.73|2329.23|2330.29|2328.79|0
1635202500000|2021-10-25 22:55:00|2330.41|2328.91|2330.19|2328.69|2330.42|2328.92|2330|2328.5|0
1635202800000|2021-10-25 23:00:00|2330.2|2328.7|2330.42|2328.92|2330.42|2328.92|2330.05|2328.55|0
1635203100000|2021-10-25 23:05:00|2330.44|2328.94|2330.51|2329.01|2330.73|2329.23|2330.42|2328.92|0
1635203400000|2021-10-25 23:10:00|2330.53|2329.03|2330.51|2329.01|2330.73|2329.23|2330.46|2328.96|0
1635203700000|2021-10-25 23:15:00|2330.53|2329.03|2330.4|2328.9|2330.6|2329.1|2330.29|2328.79|0
1635204000000|2021-10-25 23:20:00|2330.29|2328.79|2330.42|2328.92|2330.51|2329.01|2330.29|2328.79|0
1635204300000|2021-10-25 23:25:00|2330.44|2328.94|2330.42|2328.92|2330.6|2329.1|2330.42|2328.92|0
1635204600000|2021-10-25 23:30:00|2330.44|2328.94|2330.92|2329.42|2331.01|2329.51|2330.42|2328.92|0
1635204900000|2021-10-25 23:35:00|2330.9|2329.4|2331.15|2329.65|2331.15|2329.65|2330.83|2329.33|0
1635205200000|2021-10-25 23:40:00|2331.16|2329.66|2331.15|2329.65|2331.33|2329.83|2331.01|2329.51|0
1635205500000|2021-10-25 23:45:00|2331.16|2329.66|2331.56|2330.06|2331.78|2330.28|2331.16|2329.66|0
1635205800000|2021-10-25 23:50:00|2331.57|2330.07|2332.06|2330.56|2332.29|2330.79|2331.56|2330.06|0
1635206100000|2021-10-25 23:55:00|2332.07|2330.57|2331.69|2330.19|2332.19|2330.69|2331.6|2330.1|0
1635206400000|2021-10-26 00:00:00|2331.71|2330.21|2331.2|2329.7|2332.56|2331.06|2331.11|2329.61|0
1635206700000|2021-10-26 00:05:00|2331.22|2329.72|2332.66|2331.16|2332.66|2331.16|2331.2|2329.7|0
1635207000000|2021-10-26 00:10:00|2332.64|2331.14|2332.57|2331.07|2332.98|2331.48|2332.35|2330.85|0
1635207300000|2021-10-26 00:15:00|2332.55|2331.05|2332.68|2331.18|2333.59|2332.09|2332.35|2330.85|0
1635207600000|2021-10-26 00:20:00|2332.71|2331.21|2332.67|2331.17|2333.13|2331.63|2332.44|2330.94|0
1635207900000|2021-10-26 00:25:00|2332.68|2331.18|2333.13|2331.63|2333.13|2331.63|2332.43|2330.93|0
1635208200000|2021-10-26 00:30:00|2333.17|2331.67|2332.53|2331.03|2333.2|2331.7|2331.98|2330.48|0
1635208500000|2021-10-26 00:35:00|2332.49|2330.99|2331.99|2330.49|2332.69|2331.19|2331.99|2330.49|0
1635208800000|2021-10-26 00:40:00|2332.03|2330.53|2332.91|2331.41|2332.93|2331.43|2331.32|2329.82|0
1635209100000|2021-10-26 00:45:00|2332.88|2331.38|2333.42|2331.92|2333.88|2332.38|2332.69|2331.19|0
1635209400000|2021-10-26 00:50:00|2333.41|2331.91|2333.16|2331.66|2333.42|2331.92|2332.95|2331.45|0
1635209700000|2021-10-26 00:55:00|2333.18|2331.68|2333.49|2331.99|2333.86|2332.36|2333.17|2331.67|0
1635210000000|2021-10-26 01:00:00|2333.53|2332.03|2334.11|2332.61|2334.34|2332.84|2333.19|2331.69|0
1635210300000|2021-10-26 01:05:00|2334.08|2332.58|2334.57|2333.07|2334.81|2333.31|2333.9|2332.4|0
1635210600000|2021-10-26 01:10:00|2334.56|2333.06|2334.81|2333.31|2335|2333.5|2334.54|2333.04|0
1635210900000|2021-10-26 01:15:00|2334.85|2333.35|2335.02|2333.52|2335.26|2333.76|2334.56|2333.06|0
1635211200000|2021-10-26 01:20:00|2334.99|2333.49|2335.25|2333.75|2335.76|2334.26|2334.8|2333.3|0
1635211500000|2021-10-26 01:25:00|2335.23|2333.73|2335.01|2333.51|2335.25|2333.75|2334.99|2333.49|0
1635211800000|2021-10-26 01:30:00|2334.99|2333.49|2334.15|2332.65|2335.01|2333.51|2334.06|2332.56|0
1635212100000|2021-10-26 01:35:00|2334.11|2332.61|2334.63|2333.13|2335.2|2333.7|2334.04|2332.54|0
1635212400000|2021-10-26 01:40:00|2334.59|2333.09|2333.37|2331.87|2334.75|2333.25|2333.37|2331.87|0
1635212700000|2021-10-26 01:45:00|2333.36|2331.86|2333.6|2332.1|2333.91|2332.41|2333.14|2331.64|0
1635213000000|2021-10-26 01:50:00|2333.58|2332.08|2333.74|2332.24|2334.02|2332.52|2333.34|2331.84|0
1635213300000|2021-10-26 01:55:00|2333.75|2332.25|2332.95|2331.45|2333.98|2332.48|2332.86|2331.36|0
1635213600000|2021-10-26 02:00:00|2332.92|2331.42|2333.14|2331.64|2333.28|2331.78|2332.37|2330.87|0
1635213900000|2021-10-26 02:05:00|2333.13|2331.63|2333.01|2331.51|2333.47|2331.97|2332.79|2331.29|0
1635214200000|2021-10-26 02:10:00|2333|2331.5|2333.69|2332.19|2333.69|2332.19|2332.79|2331.29|0
1635214500000|2021-10-26 02:15:00|2333.71|2332.21|2333.5|2332|2333.71|2332.21|2333.36|2331.86|0
1635214800000|2021-10-26 02:20:00|2333.48|2331.98|2333.71|2332.21|2333.71|2332.21|2333.04|2331.54|0
1635215100000|2021-10-26 02:25:00|2333.72|2332.22|2333.47|2331.97|2333.72|2332.22|2333.25|2331.75|0
1635215400000|2021-10-26 02:30:00|2333.45|2331.95|2333.71|2332.21|2333.93|2332.43|2333.34|2331.84|0
1635215700000|2021-10-26 02:35:00|2333.69|2332.19|2333.71|2332.21|2333.71|2332.21|2333.26|2331.76|0
1635216000000|2021-10-26 02:40:00|2333.69|2332.19|2333.27|2331.77|2333.69|2332.19|2333.26|2331.76|0
1635216300000|2021-10-26 02:45:00|2333.34|2331.84|2333.93|2332.43|2333.93|2332.43|2333.34|2331.84|0
1635216600000|2021-10-26 02:50:00|2333.94|2332.44|2334.49|2332.99|2334.49|2332.99|2333.94|2332.44|0
1635216900000|2021-10-26 02:55:00|2334.48|2332.98|2334.8|2333.3|2334.93|2333.43|2334.48|2332.98|0
1635217200000|2021-10-26 03:00:00|2334.78|2333.28|2334.68|2333.18|2334.93|2333.43|2334.45|2332.95|0
1635217500000|2021-10-26 03:05:00|2334.69|2333.19|2334.44|2332.94|2334.9|2333.4|2334.34|2332.84|0
1635217800000|2021-10-26 03:10:00|2334.43|2332.93|2333.98|2332.48|2334.44|2332.94|2333.98|2332.48|0
1635218100000|2021-10-26 03:15:00|2333.99|2332.49|2333.41|2331.91|2333.99|2332.49|2333.32|2331.82|0
1635218400000|2021-10-26 03:20:00|2333.38|2331.88|2333.1|2331.6|2333.76|2332.26|2333.09|2331.59|0
1635218700000|2021-10-26 03:25:00|2333.12|2331.62|2333.32|2331.82|2333.32|2331.82|2333.1|2331.6|0
1635219000000|2021-10-26 03:30:00|2333.25|2331.75|2333.1|2331.6|2333.25|2331.75|2333.09|2331.59|0
1635219300000|2021-10-26 03:35:00|2333.09|2331.59|2333.07|2331.57|2333.1|2331.6|2333.07|2331.57|0
1635219600000|2021-10-26 03:40:00|2333|2331.5|2332.87|2331.37|2333.1|2331.6|2332.64|2331.14|0
1635219900000|2021-10-26 03:45:00|2332.8|2331.3|2332.43|2330.93|2332.8|2331.3|2332.4|2330.9|0
1635220200000|2021-10-26 03:50:00|2332.44|2330.94|2332.44|2330.94|2332.55|2331.05|2332.43|2330.93|0
1635220500000|2021-10-26 03:55:00|2332.45|2330.95|2332.67|2331.17|2332.67|2331.17|2332.44|2330.94|0
1635220800000|2021-10-26 04:00:00|2332.55|2331.05|2332.69|2331.19|2332.69|2331.19|2332.45|2330.95|0
1635221100000|2021-10-26 04:05:00|2332.7|2331.2|2332.57|2331.07|2332.7|2331.2|2332.46|2330.96|0
1635221400000|2021-10-26 04:10:00|2332.6|2331.1|2332.48|2330.98|2332.69|2331.19|2332.46|2330.96|0
1635221700000|2021-10-26 04:15:00|2332.46|2330.96|2332.48|2330.98|2332.7|2331.2|2332.46|2330.96|0
1635222000000|2021-10-26 04:20:00|2332.49|2330.99|2331.93|2330.43|2332.72|2331.22|2331.93|2330.43|0
1635222300000|2021-10-26 04:25:00|2332|2330.5|2332.15|2330.65|2332.15|2330.65|2331.92|2330.42|0
1635222600000|2021-10-26 04:30:00|2332.17|2330.67|2331.74|2330.24|2332.2|2330.7|2331.74|2330.24|0
1635222900000|2021-10-26 04:35:00|2331.72|2330.22|2331.78|2330.28|2332.21|2330.71|2331.72|2330.22|0
1635223200000|2021-10-26 04:40:00|2331.79|2330.29|2332.04|2330.54|2332.26|2330.76|2331.79|2330.29|0
1635223500000|2021-10-26 04:45:00|2332.05|2330.55|2331.59|2330.09|2332.26|2330.76|2331.58|2330.08|0
1635223800000|2021-10-26 04:50:00|2331.63|2330.13|2331.56|2330.06|2331.81|2330.31|2331.56|2330.06|0
1635224100000|2021-10-26 04:55:00|2331.58|2330.08|2331.58|2330.08|2331.8|2330.3|2331.56|2330.06|0
1635224400000|2021-10-26 05:00:00|2331.61|2330.11|2332.05|2330.55|2332.06|2330.56|2331.58|2330.08|0
1635224700000|2021-10-26 05:05:00|2332.06|2330.56|2331.8|2330.3|2332.06|2330.56|2331.67|2330.17|0
1635225000000|2021-10-26 05:10:00|2331.81|2330.31|2331.71|2330.21|2331.95|2330.45|2331.49|2329.99|0
1635225300000|2021-10-26 05:15:00|2331.75|2330.25|2331.49|2329.99|2331.82|2330.32|2331.49|2329.99|0
1635225600000|2021-10-26 05:20:00|2331.51|2330.01|2331.95|2330.45|2331.95|2330.45|2331.49|2329.99|0
1635225900000|2021-10-26 05:25:00|2331.94|2330.44|2332.2|2330.7|2332.2|2330.7|2331.73|2330.23|0
1635226200000|2021-10-26 05:30:00|2332.19|2330.69|2331.51|2330.01|2332.2|2330.7|2331.5|2330|0
1635226500000|2021-10-26 05:35:00|2331.49|2329.99|2331.69|2330.19|2331.72|2330.22|2331.26|2329.76|0
1635226800000|2021-10-26 05:40:00|2331.67|2330.17|2332.54|2331.04|2332.76|2331.26|2331.64|2330.14|0
1635227100000|2021-10-26 05:45:00|2332.52|2331.02|2332.29|2330.79|2332.95|2331.45|2332.29|2330.79|0
1635227400000|2021-10-26 05:50:00|2332.3|2330.8|2332.25|2330.75|2332.92|2331.42|2332.25|2330.75|0
1635227700000|2021-10-26 05:55:00|2332.18|2330.68|2331.56|2330.06|2332.18|2330.68|2331.3|2329.8|0
1635228000000|2021-10-26 06:00:00|2331.59|2330.09|2331.61|2330.11|2331.69|2330.19|2330.13|2328.63|0
1635228300000|2021-10-26 06:05:00|2331.54|2330.04|2331.41|2329.91|2331.63|2330.13|2330.52|2329.02|0
1635228600000|2021-10-26 06:10:00|2331.37|2329.87|2331.44|2329.94|2331.66|2330.16|2330.88|2329.38|0
1635228900000|2021-10-26 06:15:00|2331.45|2329.95|2332.57|2331.07|2333.09|2331.59|2331.45|2329.95|0
1635229200000|2021-10-26 06:20:00|2332.58|2331.08|2332.8|2331.3|2333.44|2331.94|2332.12|2330.62|0
1635229500000|2021-10-26 06:25:00|2332.79|2331.29|2333.46|2331.96|2333.89|2332.39|2332.55|2331.05|0
1635229800000|2021-10-26 06:30:00|2333.44|2331.94|2330.41|2329.01|2334.07|2332.57|2328.28|2326.88|42
1635230100000|2021-10-26 06:35:00|2330.78|2329.38|2329.78|2328.38|2330.78|2329.38|2329.28|2327.88|7
1635230400000|2021-10-26 06:40:00|2329.91|2328.51|2329.78|2328.38|2329.91|2328.51|2328.53|2327.13|7
1635230700000|2021-10-26 06:45:00|2329.66|2328.26|2329.53|2328.13|2329.91|2328.51|2329.53|2328.13|1
1635231000000|2021-10-26 06:50:00|2329.41|2328.01|2331.16|2329.76|2332.03|2330.63|2329.41|2328.01|26
1635231300000|2021-10-26 06:55:00|2331|2329.5|2328.47|2326.97|2331|2329.5|2328.46|2326.96|0
1635231600000|2021-10-26 07:00:00|2328.33|2326.83|2327.58|2327.08|2329.21|2328.71|2325.33|2324.83|3781
1635231900000|2021-10-26 07:05:00|2327.33|2326.83|2328.71|2328.21|2330.83|2330.33|2325.46|2324.96|2562
1635232200000|2021-10-26 07:10:00|2328.96|2328.46|2332.46|2331.96|2333.33|2332.83|2327.46|2326.96|1605
1635232500000|2021-10-26 07:15:00|2332.58|2332.08|2332.46|2331.96|2334.46|2333.96|2332.08|2331.58|1276
1635232800000|2021-10-26 07:20:00|2332.33|2331.83|2334.08|2333.58|2334.71|2334.21|2331.71|2331.21|1084
1635233100000|2021-10-26 07:25:00|2333.96|2333.46|2332.46|2331.96|2334.96|2334.46|2332.46|2331.96|879
1635233400000|2021-10-26 07:30:00|2332.71|2332.21|2335.96|2335.46|2336.46|2335.96|2332.71|2332.21|988
1635233700000|2021-10-26 07:35:00|2336.08|2335.58|2338.58|2338.08|2338.71|2338.21|2335.96|2335.46|1027
1635234000000|2021-10-26 07:40:00|2338.29|2337.79|2341.17|2340.67|2341.17|2340.67|2338.04|2337.54|1136
1635234300000|2021-10-26 07:45:00|2341.29|2340.79|2344.17|2343.67|2344.42|2343.92|2341.29|2340.79|1260
1635234600000|2021-10-26 07:50:00|2344.42|2343.92|2344.17|2343.67|2346.17|2345.67|2343.92|2343.42|1606
1635234900000|2021-10-26 07:55:00|2344.42|2343.92|2345.42|2344.92|2345.92|2345.42|2343.92|2343.42|1840
1635235200000|2021-10-26 08:00:00|2345.54|2345.04|2347.42|2346.92|2347.42|2346.92|2345.42|2344.92|944
1635235500000|2021-10-26 08:05:00|2347.29|2346.79|2347.17|2346.67|2347.79|2347.29|2346.17|2345.67|1153
1635235800000|2021-10-26 08:10:00|2347.29|2346.79|2347.42|2346.92|2347.67|2347.17|2346.04|2345.54|1209
1635236100000|2021-10-26 08:15:00|2347.54|2347.04|2349.42|2348.92|2349.92|2349.42|2347.42|2346.92|1179
1635236400000|2021-10-26 08:20:00|2349.54|2349.04|2348.17|2347.67|2349.79|2349.29|2347.42|2346.92|1225
1635236700000|2021-10-26 08:25:00|2347.92|2347.42|2346.42|2345.92|2348.17|2347.67|2346.17|2345.67|781
1635237000000|2021-10-26 08:30:00|2346.29|2345.79|2348.42|2347.92|2349.17|2348.67|2346.17|2345.67|937
1635237300000|2021-10-26 08:35:00|2348.17|2347.67|2348.42|2347.92|2348.92|2348.42|2347.67|2347.17|688
1635237600000|2021-10-26 08:40:00|2348.54|2348.04|2349.42|2348.92|2349.67|2349.17|2348.42|2347.92|670
1635237900000|2021-10-26 08:45:00|2349.67|2349.17|2351.67|2351.17|2351.67|2351.17|2349.67|2349.17|1225
1635238200000|2021-10-26 08:50:00|2351.79|2351.29|2351.17|2350.67|2352.67|2352.17|2350.92|2350.42|687
1635238500000|2021-10-26 08:55:00|2351.29|2350.79|2351.67|2351.17|2352.42|2351.92|2350.92|2350.42|521
1635238800000|2021-10-26 09:00:00|2351.79|2351.29|2350.17|2349.67|2351.92|2351.42|2349.92|2349.42|531
1635239100000|2021-10-26 09:05:00|2350.29|2349.79|2349.17|2348.67|2350.29|2349.79|2348.92|2348.42|680
1635239400000|2021-10-26 09:10:00|2349.29|2348.79|2350.67|2350.17|2350.67|2350.17|2349.29|2348.79|754
1635239700000|2021-10-26 09:15:00|2350.54|2350.04|2349.67|2349.17|2351.17|2350.67|2349.67|2349.17|530
1635240000000|2021-10-26 09:20:00|2349.79|2349.29|2348.42|2347.92|2350.42|2349.92|2348.29|2347.79|543
1635240300000|2021-10-26 09:25:00|2348.54|2348.04|2347.67|2347.17|2349.42|2348.92|2347.42|2346.92|490
1635240600000|2021-10-26 09:30:00|2347.54|2347.04|2349.17|2348.67|2349.17|2348.67|2347.42|2346.92|323
1635240900000|2021-10-26 09:35:00|2349.29|2348.79|2348.17|2347.67|2349.92|2349.42|2347.42|2346.92|580
1635241200000|2021-10-26 09:40:00|2348.04|2347.54|2346.92|2346.42|2348.17|2347.67|2345.92|2345.42|456
1635241500000|2021-10-26 09:45:00|2346.67|2346.17|2345.92|2345.42|2346.92|2346.42|2345.67|2345.17|504
1635241800000|2021-10-26 09:50:00|2346.17|2345.67|2347.04|2346.54|2347.17|2346.67|2345.17|2344.67|426
1635242100000|2021-10-26 09:55:00|2347.17|2346.67|2347.42|2346.92|2347.92|2347.42|2345.92|2345.42|303
1635242400000|2021-10-26 10:00:00|2347.29|2346.79|2346.17|2345.67|2347.92|2347.42|2346.17|2345.67|519
1635242700000|2021-10-26 10:05:00|2346.04|2345.54|2346.42|2345.92|2347.42|2346.92|2345.92|2345.42|326
1635243000000|2021-10-26 10:10:00|2346.29|2345.79|2347.42|2346.92|2347.67|2347.17|2345.79|2345.29|481
1635243300000|2021-10-26 10:15:00|2347.17|2346.67|2346.92|2346.42|2348.54|2348.04|2346.79|2346.29|382
1635243600000|2021-10-26 10:20:00|2347.17|2346.67|2345.92|2345.42|2347.17|2346.67|2345.67|2345.17|286
1635243900000|2021-10-26 10:25:00|2346.04|2345.54|2345.67|2345.17|2346.04|2345.54|2345.29|2344.79|509
1635244200000|2021-10-26 10:30:00|2345.54|2345.04|2344.17|2343.67|2345.67|2345.17|2344.04|2343.54|835
1635244500000|2021-10-26 10:35:00|2344.29|2343.79|2345.17|2344.67|2345.54|2345.04|2344.17|2343.67|380
1635244800000|2021-10-26 10:40:00|2345.29|2344.79|2346.17|2345.67|2346.29|2345.79|2345.17|2344.67|378
1635245100000|2021-10-26 10:45:00|2346.04|2345.54|2344.17|2343.67|2346.42|2345.92|2344.04|2343.54|641
1635245400000|2021-10-26 10:50:00|2344.29|2343.79|2345.17|2344.67|2345.92|2345.42|2344.17|2343.67|548
1635245700000|2021-10-26 10:55:00|2345.04|2344.54|2344.92|2344.42|2345.42|2344.92|2344.42|2343.92|576
1635246000000|2021-10-26 11:00:00|2345.17|2344.67|2343.67|2343.17|2345.67|2345.17|2343.54|2343.04|701
1635246300000|2021-10-26 11:05:00|2343.54|2343.04|2342.92|2342.42|2343.92|2343.42|2342.42|2341.92|680
1635246600000|2021-10-26 11:10:00|2342.79|2342.29|2343.42|2342.92|2343.92|2343.42|2342.42|2341.92|342
1635246900000|2021-10-26 11:15:00|2343.17|2342.67|2343.17|2342.67|2344.17|2343.67|2343.17|2342.67|169
1635247200000|2021-10-26 11:20:00|2343.42|2342.92|2342.67|2342.17|2343.92|2343.42|2342.67|2342.17|252
1635247500000|2021-10-26 11:25:00|2342.79|2342.29|2342.29|2341.79|2343.42|2342.92|2342.17|2341.67|300
1635247800000|2021-10-26 11:30:00|2342.17|2341.67|2342.42|2341.92|2343.17|2342.67|2341.67|2341.17|329
1635248100000|2021-10-26 11:35:00|2342.29|2341.79|2342.67|2342.17|2343.17|2342.67|2341.92|2341.42|346
1635248400000|2021-10-26 11:40:00|2342.62|2342.12|2342.12|2341.62|2342.87|2342.37|2341.62|2341.12|201
1635248700000|2021-10-26 11:45:00|2341.87|2341.37|2340.87|2340.37|2342.12|2341.62|2340.37|2339.87|610
1635249000000|2021-10-26 11:50:00|2340.99|2340.49|2340.62|2340.12|2341.37|2340.87|2339.87|2339.37|617
1635249300000|2021-10-26 11:55:00|2340.37|2339.87|2340.37|2339.87|2341.62|2341.12|2340.12|2339.62|356
1635249600000|2021-10-26 12:00:00|2340.24|2339.74|2339.12|2338.62|2340.74|2340.24|2339.12|2338.62|369
1635249900000|2021-10-26 12:05:00|2339.37|2338.87|2341.12|2340.62|2341.12|2340.62|2339.37|2338.87|639
1635250200000|2021-10-26 12:10:00|2341.24|2340.74|2342.87|2342.37|2343.37|2342.87|2341.24|2340.74|473
1635250500000|2021-10-26 12:15:00|2343.12|2342.62|2341.87|2341.37|2343.62|2343.12|2341.62|2341.12|574
1635250800000|2021-10-26 12:20:00|2341.74|2341.24|2341.37|2340.87|2342.37|2341.87|2341.37|2340.87|480
1635251100000|2021-10-26 12:25:00|2341.49|2340.99|2342.37|2341.87|2342.37|2341.87|2340.62|2340.12|389
1635251400000|2021-10-26 12:30:00|2342.12|2341.62|2342.37|2341.87|2342.62|2342.12|2341.62|2341.12|495
1635251700000|2021-10-26 12:35:00|2342.62|2342.12|2342.87|2342.37|2343.12|2342.62|2342.37|2341.87|383
1635252000000|2021-10-26 12:40:00|2342.74|2342.24|2343.87|2343.37|2344.12|2343.62|2342.49|2341.99|431
1635252300000|2021-10-26 12:45:00|2343.62|2343.12|2344.37|2343.87|2344.87|2344.37|2343.62|2343.12|472
1635252600000|2021-10-26 12:50:00|2344.49|2343.99|2342.12|2341.62|2344.62|2344.12|2341.87|2341.37|623
1635252900000|2021-10-26 12:55:00|2341.87|2341.37|2341.62|2341.12|2341.87|2341.37|2340.62|2340.12|425
1635253200000|2021-10-26 13:00:00|2341.74|2341.24|2340.37|2339.87|2342.12|2341.62|2340.12|2339.62|458
1635253500000|2021-10-26 13:05:00|2340.49|2339.99|2340.37|2339.87|2340.62|2340.12|2339.37|2338.87|454
1635253800000|2021-10-26 13:10:00|2340.49|2339.99|2340.37|2339.87|2341.37|2340.87|2339.62|2339.12|297
1635254100000|2021-10-26 13:15:00|2340.24|2339.74|2339.87|2339.37|2340.87|2340.37|2339.74|2339.24|357
1635254400000|2021-10-26 13:20:00|2339.74|2339.24|2342.87|2342.37|2342.87|2342.37|2339.74|2339.24|373
1635254700000|2021-10-26 13:25:00|2342.74|2342.24|2342.87|2342.37|2343.24|2342.74|2342.62|2342.12|535
1635255000000|2021-10-26 13:30:00|2342.99|2342.49|2342.37|2341.87|2343.12|2342.62|2341.37|2340.87|773
1635255300000|2021-10-26 13:35:00|2342.24|2341.74|2340.62|2340.12|2342.62|2342.12|2340.12|2339.62|1027
1635255600000|2021-10-26 13:40:00|2340.49|2339.99|2340.37|2339.87|2341.87|2341.37|2339.62|2339.12|1006
1635255900000|2021-10-26 13:45:00|2340.49|2339.99|2341.87|2341.37|2342.12|2341.62|2340.49|2339.99|690
1635256200000|2021-10-26 13:50:00|2341.74|2341.24|2342.87|2342.37|2343.12|2342.62|2341.62|2341.12|506
1635256500000|2021-10-26 13:55:00|2342.99|2342.49|2343.99|2343.49|2344.37|2343.87|2342.99|2342.49|700
1635256800000|2021-10-26 14:00:00|2344.12|2343.62|2343.62|2343.12|2344.74|2344.24|2343.12|2342.62|948
1635257100000|2021-10-26 14:05:00|2343.74|2343.24|2343.49|2342.99|2344.62|2344.12|2343.12|2342.62|571
1635257400000|2021-10-26 14:10:00|2343.62|2343.12|2345.37|2344.87|2345.87|2345.37|2343.62|2343.12|586
1635257700000|2021-10-26 14:15:00|2345.49|2344.99|2344.37|2343.87|2346.12|2345.62|2343.87|2343.37|594
1635258000000|2021-10-26 14:20:00|2344.24|2343.74|2345.12|2344.62|2345.12|2344.62|2343.62|2343.12|469
1635258300000|2021-10-26 14:25:00|2344.99|2344.49|2344.62|2344.12|2345.12|2344.62|2343.62|2343.12|441
1635258600000|2021-10-26 14:30:00|2344.49|2343.99|2345.62|2345.12|2346.12|2345.62|2343.87|2343.37|742
1635258900000|2021-10-26 14:35:00|2345.37|2344.87|2344.87|2344.37|2346.12|2345.62|2344.87|2344.37|869
1635259200000|2021-10-26 14:40:00|2344.74|2344.24|2343.87|2343.37|2346.12|2345.62|2343.87|2343.37|646
1635259500000|2021-10-26 14:45:00|2343.99|2343.49|2344.37|2343.87|2344.62|2344.12|2343.12|2342.62|533
1635259800000|2021-10-26 14:50:00|2344.24|2343.74|2345.12|2344.62|2345.12|2344.62|2344.12|2343.62|467
1635260100000|2021-10-26 14:55:00|2345.37|2344.87|2344.87|2344.37|2346.62|2346.12|2344.62|2344.12|1153
1635260400000|2021-10-26 15:00:00|2344.99|2344.49|2342.62|2342.12|2345.37|2344.87|2342.37|2341.87|1219
1635260700000|2021-10-26 15:05:00|2342.74|2342.24|2342.87|2342.37|2343.87|2343.37|2341.62|2341.12|1350
1635261000000|2021-10-26 15:10:00|2342.99|2342.49|2342.87|2342.37|2344.87|2344.37|2342.87|2342.37|1060
1635261300000|2021-10-26 15:15:00|2342.99|2342.49|2342.37|2341.87|2344.12|2343.62|2342.24|2341.74|1034
1635261600000|2021-10-26 15:20:00|2342.24|2341.74|2344.3|2342.8|2344.48|2343.87|2342.12|2341.62|1510
1635261900000|2021-10-26 15:25:00|2342.66|2341.16|2344.07|2342.57|2344.19|2342.69|2342.66|2341.16|1235
1635262200000|2021-10-26 15:30:00|2344.1|2342.6|2342.15|2340.75|2345.27|2343.87|2342.15|2340.75|154
1635262500000|2021-10-26 15:35:00|2342.4|2341|2340.65|2339.25|2342.4|2341|2340.02|2338.62|62
1635262800000|2021-10-26 15:40:00|2340.77|2339.37|2341.65|2340.25|2341.77|2340.37|2340.77|2339.37|3
1635263100000|2021-10-26 15:45:00|2341.77|2340.37|2340.9|2339.5|2341.77|2340.37|2340.15|2338.75|27
1635263400000|2021-10-26 15:50:00|2341.02|2339.62|2341.02|2339.62|2341.02|2339.62|2340.9|2339.5|0
1635263700000|2021-10-26 15:55:00|2340.9|2339.5|2338.57|2337.07|2340.9|2339.5|2338.52|2337.07|34
1635264000000|2021-10-26 16:00:00|2338.53|2337.03|2336.71|2335.21|2338.92|2337.42|2336.7|2335.2|0
1635264300000|2021-10-26 16:05:00|2336.73|2335.23|2336.57|2335.07|2337.23|2335.73|2336.11|2334.61|0
1635264600000|2021-10-26 16:10:00|2336.66|2335.16|2338.28|2336.78|2338.28|2336.78|2336.49|2334.99|0
1635264900000|2021-10-26 16:15:00|2338.32|2336.82|2338.15|2336.65|2338.63|2337.13|2337.48|2335.98|0
1635265200000|2021-10-26 16:20:00|2338.17|2336.67|2338.15|2336.65|2338.24|2336.74|2337.14|2335.64|0
1635265500000|2021-10-26 16:25:00|2338.11|2336.61|2337.02|2335.52|2338.11|2336.61|2336.98|2335.48|0
1635265800000|2021-10-26 16:30:00|2337.06|2335.56|2337.5|2336|2337.9|2336.4|2336.46|2334.96|0
1635266100000|2021-10-26 16:35:00|2337.54|2336.04|2335.86|2334.36|2337.84|2336.34|2335.78|2334.28|0
1635266400000|2021-10-26 16:40:00|2335.9|2334.4|2335.67|2334.17|2336.08|2334.58|2335.07|2333.57|0
1635266700000|2021-10-26 16:45:00|2335.63|2334.13|2334.19|2332.69|2335.63|2334.13|2333.52|2332.02|0
1635267000000|2021-10-26 16:50:00|2334.17|2332.67|2334.14|2332.64|2335.41|2333.91|2333.89|2332.39|0
1635267300000|2021-10-26 16:55:00|2334.18|2332.68|2336.19|2334.69|2336.47|2334.97|2334.18|2332.68|0
1635267600000|2021-10-26 17:00:00|2336.15|2334.65|2336.72|2335.22|2336.76|2335.26|2335.56|2334.06|0
1635267900000|2021-10-26 17:05:00|2336.63|2335.13|2336.97|2335.47|2337.33|2335.83|2336.24|2334.74|0
1635268200000|2021-10-26 17:10:00|2336.95|2335.45|2336.48|2334.98|2336.97|2335.47|2335.5|2334|0
1635268500000|2021-10-26 17:15:00|2336.3|2334.8|2336.15|2334.65|2336.67|2335.17|2335.96|2334.46|0
1635268800000|2021-10-26 17:20:00|2336.18|2334.68|2335.36|2333.86|2336.74|2335.24|2334.65|2333.15|0
1635269100000|2021-10-26 17:25:00|2335.33|2333.83|2336.03|2334.53|2336.37|2334.87|2334.43|2332.93|0
1635269400000|2021-10-26 17:30:00|2335.99|2334.49|2337.86|2336.36|2337.94|2336.44|2335.9|2334.4|0
1635269700000|2021-10-26 17:35:00|2337.9|2336.4|2338|2336.5|2338.62|2337.12|2337.64|2336.14|0
1635270000000|2021-10-26 17:40:00|2338.02|2336.52|2336.9|2335.4|2338.25|2336.75|2336.68|2335.18|0
1635270300000|2021-10-26 17:45:00|2336.94|2335.44|2337.25|2335.75|2337.66|2336.16|2336.85|2335.35|0
1635270600000|2021-10-26 17:50:00|2337.27|2335.77|2337.24|2335.74|2337.8|2336.3|2336.98|2335.48|0
1635270900000|2021-10-26 17:55:00|2337.27|2335.77|2337.32|2335.82|2337.97|2336.47|2336.52|2335.02|0
1635271200000|2021-10-26 18:00:00|2337.36|2335.86|2338.13|2336.63|2338.43|2336.93|2337.36|2335.86|0
1635271500000|2021-10-26 18:05:00|2338.09|2336.59|2337.76|2336.26|2338.43|2336.93|2337.22|2335.72|0
1635271800000|2021-10-26 18:10:00|2337.72|2336.22|2338.17|2336.67|2338.35|2336.85|2337.16|2335.66|0
1635272100000|2021-10-26 18:15:00|2338.21|2336.71|2338.99|2337.49|2339.03|2337.53|2338.09|2336.59|0
1635272400000|2021-10-26 18:20:00|2338.95|2337.45|2338.73|2337.23|2339.03|2337.53|2338.39|2336.89|0
1635272700000|2021-10-26 18:25:00|2338.54|2337.04|2337.87|2336.37|2338.8|2337.3|2337.55|2336.05|0
1635273000000|2021-10-26 18:30:00|2337.96|2336.46|2338.96|2337.46|2339.32|2337.82|2337.87|2336.37|0
1635273300000|2021-10-26 18:35:00|2338.92|2337.42|2337.73|2336.23|2339.07|2337.57|2337.73|2336.23|0
1635273600000|2021-10-26 18:40:00|2337.69|2336.19|2337.28|2335.78|2338.03|2336.53|2337.05|2335.55|0
1635273900000|2021-10-26 18:45:00|2337.18|2335.68|2338.05|2336.55|2338.24|2336.74|2337.18|2335.68|0
1635274200000|2021-10-26 18:50:00|2338.02|2336.52|2337.94|2336.44|2338.28|2336.78|2337.6|2336.1|0
1635274500000|2021-10-26 18:55:00|2337.98|2336.48|2339.17|2337.67|2339.17|2337.67|2337.94|2336.44|0
1635274800000|2021-10-26 19:00:00|2339.07|2337.57|2339.43|2337.93|2339.47|2337.97|2338.31|2336.81|0
1635275100000|2021-10-26 19:05:00|2339.47|2337.97|2339.5|2338|2339.66|2338.16|2339.02|2337.52|0
1635275400000|2021-10-26 19:10:00|2339.54|2338.04|2339.34|2337.84|2339.67|2338.17|2338.52|2337.02|0
1635275700000|2021-10-26 19:15:00|2339.3|2337.8|2339.3|2337.8|2340.07|2338.57|2338.78|2337.28|0
1635276000000|2021-10-26 19:20:00|2339.26|2337.76|2339.08|2337.58|2339.68|2338.18|2338.7|2337.2|0
1635276300000|2021-10-26 19:25:00|2339.17|2337.67|2338.23|2336.73|2339.71|2338.21|2338.21|2336.71|0
1635276600000|2021-10-26 19:30:00|2338.31|2336.81|2338.94|2337.44|2339.24|2337.74|2338.05|2336.55|0
1635276900000|2021-10-26 19:35:00|2338.98|2337.48|2338.87|2337.37|2339.43|2337.93|2338.57|2337.07|0
1635277200000|2021-10-26 19:40:00|2338.78|2337.28|2339.62|2338.12|2339.66|2338.16|2338.31|2336.81|0
1635277500000|2021-10-26 19:45:00|2339.66|2338.16|2338.49|2336.99|2340|2338.5|2338.45|2336.95|0
1635277800000|2021-10-26 19:50:00|2338.41|2336.91|2336.62|2335.12|2338.41|2336.91|2335.87|2334.37|0
1635278100000|2021-10-26 19:55:00|2336.59|2335.09|2336.16|2334.66|2336.94|2335.44|2335.46|2333.96|0
1635278400000|2021-10-26 20:00:00|2336.2|2334.7|2336.97|2335.47|2337.3|2335.8|2336.16|2334.66|0
1635278700000|2021-10-26 20:05:00|2336.98|2335.48|2337.37|2335.87|2337.73|2336.23|2336.94|2335.44|0
1635279000000|2021-10-26 20:10:00|2337.35|2335.85|2337.03|2335.53|2337.55|2336.05|2336.75|2335.25|0
1635279300000|2021-10-26 20:15:00|2337.01|2335.51|2337.65|2336.15|2337.74|2336.24|2336.66|2335.16|0
1635279600000|2021-10-26 20:20:00|2337.64|2336.14|2337.42|2335.92|2337.74|2336.24|2337.23|2335.73|0
1635279900000|2021-10-26 20:25:00|2337.41|2335.91|2336.69|2335.19|2337.55|2336.05|2336.69|2335.19|0
1635280200000|2021-10-26 20:30:00|2336.68|2335.18|2336.6|2335.1|2336.92|2335.42|2336.51|2335.01|0
1635280500000|2021-10-26 20:35:00|2336.58|2335.08|2336.28|2334.78|2336.6|2335.1|2336.06|2334.56|0
1635280800000|2021-10-26 20:40:00|2336.32|2334.82|2336.28|2334.78|2336.51|2335.01|2336.28|2334.78|0
1635281100000|2021-10-26 20:45:00|2336.3|2334.8|2337.01|2335.51|2337.01|2335.51|2336.28|2334.78|0
1635281400000|2021-10-26 20:50:00|2337.03|2335.53|2336.1|2334.6|2337.1|2335.6|2335.96|2334.46|0
1635281700000|2021-10-26 20:55:00|2336.11|2334.61|2336.12|2334.62|2336.74|2335.24|2335.92|2334.42|0
1635282000000|2021-10-26 21:00:00|2336.27|2334.77|2336.42|2334.92|2336.49|2334.99|2336.12|2334.62|0
1635282300000|2021-10-26 21:05:00|2336.49|2334.99|2335.97|2334.47|2336.53|2335.03|2335.97|2334.47|0
1635282600000|2021-10-26 21:10:00|2336.27|2334.77|2336.16|2334.66|2336.42|2334.92|2336.16|2334.66|0
1635282900000|2021-10-26 21:15:00|2336.2|2334.7|2336.35|2334.85|2336.42|2334.92|2336.16|2334.66|0
1635283200000|2021-10-26 21:20:00|2336.31|2334.81|2336.53|2335.03|2336.53|2335.03|2336.31|2334.81|0
1635283500000|2021-10-26 21:25:00|2336.56|2335.06|2336.6|2335.1|2336.6|2335.1|2336.49|2334.99|0
1635283800000|2021-10-26 21:30:00|2336.64|2335.14|2336.59|2335.09|2336.66|2335.16|2336.51|2335.01|0
1635284100000|2021-10-26 21:35:00|2336.51|2335.01|2336.55|2335.05|2336.59|2335.09|2336.48|2334.98|0
1635284400000|2021-10-26 21:40:00|2336.59|2335.09|2336.4|2334.9|2336.62|2335.12|2336.33|2334.83|0
1635284700000|2021-10-26 21:45:00|2336.44|2334.94|2336.44|2334.94|2336.44|2334.94|2336.44|2334.94|0
1635285000000|2021-10-26 21:50:00|2336.48|2334.98|2336.48|2334.98|2336.48|2334.98|2336.4|2334.9|0
1635285300000|2021-10-26 21:55:00|2336.44|2334.94|2336.4|2334.9|2336.48|2334.98|2336.33|2334.83|0
1635285600000|2021-10-26 22:00:00|2336.48|2334.98|2336.83|2335.33|2337.47|2335.97|2336.46|2334.96|0
1635285900000|2021-10-26 22:05:00|2336.85|2335.35|2337.69|2336.19|2337.79|2336.29|2336.74|2335.24|0
1635286200000|2021-10-26 22:10:00|2337.71|2336.21|2338.1|2336.6|2338.1|2336.6|2337.56|2336.06|0
1635286500000|2021-10-26 22:15:00|2338.11|2336.61|2338.42|2336.92|2338.42|2336.92|2337.79|2336.29|0
1635286800000|2021-10-26 22:20:00|2338.44|2336.94|2338.2|2336.7|2339.06|2337.56|2338.1|2336.6|0
1635287100000|2021-10-26 22:25:00|2338.21|2336.71|2338.83|2337.33|2338.93|2337.43|2337.88|2336.38|0
1635287400000|2021-10-26 22:30:00|2338.84|2337.34|2338.83|2337.33|2339.15|2337.65|2338.61|2337.11|0
1635287700000|2021-10-26 22:35:00|2338.84|2337.34|2338.93|2337.43|2339.06|2337.56|2338.74|2337.24|0
1635288000000|2021-10-26 22:40:00|2338.94|2337.44|2339.34|2337.84|2339.56|2338.06|2338.94|2337.44|0
1635288300000|2021-10-26 22:45:00|2339.35|2337.85|2339.34|2337.84|2339.65|2338.15|2339.15|2337.65|0
1635288600000|2021-10-26 22:50:00|2339.36|2337.86|2339.06|2337.56|2339.47|2337.97|2338.93|2337.43|0
1635288900000|2021-10-26 22:55:00|2339.07|2337.57|2339.06|2337.56|2339.2|2337.7|2338.93|2337.43|0
1635289200000|2021-10-26 23:00:00|2339.04|2337.54|2339.47|2337.97|2339.56|2338.06|2338.93|2337.43|0
1635289500000|2021-10-26 23:05:00|2339.43|2337.93|2338.93|2337.43|2339.43|2337.93|2338.83|2337.33|0
1635289800000|2021-10-26 23:10:00|2338.91|2337.41|2338.93|2337.43|2339.24|2337.74|2338.83|2337.33|0
1635290100000|2021-10-26 23:15:00|2338.92|2337.42|2338.94|2337.44|2339.11|2337.61|2338.84|2337.34|0
1635290400000|2021-10-26 23:20:00|2338.95|2337.45|2339.21|2337.71|2339.35|2337.85|2338.84|2337.34|0
1635290700000|2021-10-26 23:25:00|2339.2|2337.7|2339.16|2337.66|2339.48|2337.98|2339.16|2337.66|0
1635291000000|2021-10-26 23:30:00|2339.18|2337.68|2339.9|2338.4|2340.22|2338.72|2339.18|2337.68|0
1635291300000|2021-10-26 23:35:00|2339.92|2338.42|2339.49|2337.99|2339.99|2338.49|2339.49|2337.99|0
1635291600000|2021-10-26 23:40:00|2339.47|2337.97|2337.45|2335.95|2339.47|2337.97|2337.45|2335.95|0
1635291900000|2021-10-26 23:45:00|2337.46|2335.96|2339.23|2337.73|2339.23|2337.73|2337.46|2335.96|0
1635292200000|2021-10-26 23:50:00|2339.25|2337.75|2338.95|2337.45|2339.54|2338.04|2338.95|2337.45|0
1635292500000|2021-10-26 23:55:00|2338.94|2337.44|2338.63|2337.13|2339.13|2337.63|2338.63|2337.13|0
1635292800000|2021-10-27 00:00:00|2338.65|2337.15|2339.43|2337.93|2339.61|2338.11|2338.18|2336.68|0
1635293100000|2021-10-27 00:05:00|2339.45|2337.95|2338.42|2336.92|2339.57|2338.07|2338.42|2336.92|0
1635293400000|2021-10-27 00:10:00|2338.44|2336.94|2338.69|2337.19|2339.25|2337.75|2338.42|2336.92|0
1635293700000|2021-10-27 00:15:00|2338.65|2337.15|2336.73|2335.23|2338.97|2337.47|2336.7|2335.2|0
1635294000000|2021-10-27 00:20:00|2336.74|2335.24|2337.25|2335.75|2337.38|2335.88|2336.71|2335.21|0
1635294300000|2021-10-27 00:25:00|2337.28|2335.78|2338.02|2336.52|2338.04|2336.54|2336.79|2335.29|0
1635294600000|2021-10-27 00:30:00|2337.99|2336.49|2336.88|2335.38|2338.73|2337.23|2336.66|2335.16|0
1635294900000|2021-10-27 00:35:00|2336.87|2335.37|2335.77|2334.27|2336.88|2335.38|2335.12|2333.62|0
1635295200000|2021-10-27 00:40:00|2335.78|2334.28|2335.76|2334.26|2336.47|2334.97|2335.31|2333.81|0
1635295500000|2021-10-27 00:45:00|2335.74|2334.24|2336|2334.5|2336.22|2334.72|2335.31|2333.81|0
1635295800000|2021-10-27 00:50:00|2335.96|2334.46|2335.3|2333.8|2336|2334.5|2334.62|2333.12|0
1635296100000|2021-10-27 00:55:00|2335.29|2333.79|2335.27|2333.77|2335.85|2334.35|2335.17|2333.67|0
1635296400000|2021-10-27 01:00:00|2335.28|2333.78|2335.59|2334.09|2335.59|2334.09|2334.39|2332.89|0
1635296700000|2021-10-27 01:05:00|2335.63|2334.13|2335.15|2333.65|2335.82|2334.32|2334.79|2333.29|0
1635297000000|2021-10-27 01:10:00|2335.13|2333.63|2335.55|2334.05|2335.65|2334.15|2334.91|2333.41|0
1635297300000|2021-10-27 01:15:00|2335.56|2334.06|2334.42|2332.92|2335.56|2334.06|2334.42|2332.92|0
1635297600000|2021-10-27 01:20:00|2334.39|2332.89|2335.4|2333.9|2335.72|2334.22|2333.98|2332.48|0
1635297900000|2021-10-27 01:25:00|2335.41|2333.91|2334.99|2333.49|2335.42|2333.92|2334.55|2333.05|0
1635298200000|2021-10-27 01:30:00|2335|2333.5|2334.65|2333.15|2335.22|2333.72|2334.32|2332.82|0
1635298500000|2021-10-27 01:35:00|2334.62|2333.12|2334.87|2333.37|2335.01|2333.51|2334.44|2332.94|0
1635298800000|2021-10-27 01:40:00|2334.91|2333.41|2334.21|2332.71|2335.47|2333.97|2334.12|2332.62|0
1635299100000|2021-10-27 01:45:00|2334.24|2332.74|2333.14|2331.64|2334.34|2332.84|2332.89|2331.39|0
1635299400000|2021-10-27 01:50:00|2333.1|2331.6|2333.14|2331.64|2333.24|2331.74|2332.9|2331.4|0
1635299700000|2021-10-27 01:55:00|2333.15|2331.65|2333.12|2331.62|2333.37|2331.87|2332.9|2331.4|0
1635300000000|2021-10-27 02:00:00|2333.19|2331.69|2334.56|2333.06|2334.57|2333.07|2333.19|2331.69|0
1635300300000|2021-10-27 02:05:00|2334.59|2333.09|2334.55|2333.05|2334.79|2333.29|2334.42|2332.92|0
1635300600000|2021-10-27 02:10:00|2334.51|2333.01|2335.44|2333.94|2335.48|2333.98|2334.33|2332.83|0
1635300900000|2021-10-27 02:15:00|2335.43|2333.93|2335.01|2333.51|2335.45|2333.95|2334.77|2333.27|0
1635301200000|2021-10-27 02:20:00|2335.04|2333.54|2334.67|2333.17|2335.11|2333.61|2334.56|2333.06|0
1635301500000|2021-10-27 02:25:00|2334.7|2333.2|2334.36|2332.86|2334.9|2333.4|2334.21|2332.71|0
1635301800000|2021-10-27 02:30:00|2334.35|2332.85|2334.1|2332.6|2334.35|2332.85|2333.76|2332.26|0
1635302100000|2021-10-27 02:35:00|2334.12|2332.62|2334.33|2332.83|2334.55|2333.05|2334.09|2332.59|0
1635302400000|2021-10-27 02:40:00|2334.31|2332.81|2334.52|2333.02|2334.64|2333.14|2334.19|2332.69|0
1635302700000|2021-10-27 02:45:00|2334.53|2333.03|2334.54|2333.04|2334.55|2333.05|2334.09|2332.59|0
1635303000000|2021-10-27 02:50:00|2334.55|2333.05|2334.33|2332.83|2335.01|2333.51|2334.33|2332.83|0
1635303300000|2021-10-27 02:55:00|2334.36|2332.86|2335.02|2333.52|2335.27|2333.77|2334.33|2332.83|0
1635303600000|2021-10-27 03:00:00|2335.03|2333.53|2335.51|2334.01|2335.73|2334.23|2335.03|2333.53|0
1635303900000|2021-10-27 03:05:00|2335.54|2334.04|2335.52|2334.02|2335.76|2334.26|2335.3|2333.8|0
1635304200000|2021-10-27 03:10:00|2335.53|2334.03|2335.52|2334.02|2335.76|2334.26|2335.06|2333.56|0
1635304500000|2021-10-27 03:15:00|2335.51|2334.01|2335.28|2333.78|2335.71|2334.21|2335.05|2333.55|0
1635304800000|2021-10-27 03:20:00|2335.29|2333.79|2334.64|2333.14|2335.31|2333.81|2334.63|2333.13|0
1635305100000|2021-10-27 03:25:00|2334.66|2333.16|2334.64|2333.14|2334.88|2333.38|2334.42|2332.92|0
1635305400000|2021-10-27 03:30:00|2334.61|2333.11|2334.63|2333.13|2334.63|2333.13|2334.18|2332.68|0
1635305700000|2021-10-27 03:35:00|2334.61|2333.11|2334.14|2332.64|2334.61|2333.11|2334.14|2332.64|0
1635306000000|2021-10-27 03:40:00|2334.15|2332.65|2334.36|2332.86|2334.38|2332.88|2334.13|2332.63|0
1635306300000|2021-10-27 03:45:00|2334.37|2332.87|2334.59|2333.09|2334.6|2333.1|2334.36|2332.86|0
1635306600000|2021-10-27 03:50:00|2334.52|2333.02|2334.5|2333|2334.63|2333.13|2334.38|2332.88|0
1635306900000|2021-10-27 03:55:00|2334.46|2332.96|2334.18|2332.68|2334.63|2333.13|2334.18|2332.68|0
1635307200000|2021-10-27 04:00:00|2334.17|2332.67|2334.22|2332.72|2334.4|2332.9|2334.17|2332.67|0
1635307500000|2021-10-27 04:05:00|2334.2|2332.7|2333.98|2332.48|2334.2|2332.7|2333.76|2332.26|0
1635307800000|2021-10-27 04:10:00|2333.99|2332.49|2333.78|2332.28|2333.99|2332.49|2333.77|2332.27|0
1635308100000|2021-10-27 04:15:00|2333.77|2332.27|2334.01|2332.51|2334.02|2332.52|2333.77|2332.27|0
1635308400000|2021-10-27 04:20:00|2334.02|2332.52|2333.8|2332.3|2334.24|2332.74|2333.8|2332.3|0
1635308700000|2021-10-27 04:25:00|2333.78|2332.28|2333.81|2332.31|2334.02|2332.52|2333.78|2332.28|0
1635309000000|2021-10-27 04:30:00|2333.85|2332.35|2333.83|2332.33|2334.04|2332.54|2333.61|2332.11|0
1635309300000|2021-10-27 04:35:00|2333.82|2332.32|2333.67|2332.17|2334.04|2332.54|2333.58|2332.08|0
1635309600000|2021-10-27 04:40:00|2333.71|2332.21|2334.23|2332.73|2334.25|2332.75|2333.58|2332.08|0
1635309900000|2021-10-27 04:45:00|2334.17|2332.67|2334.27|2332.77|2334.71|2333.21|2334.01|2332.51|0
1635310200000|2021-10-27 04:50:00|2334.28|2332.78|2334.29|2332.79|2334.52|2333.02|2334.28|2332.78|0
1635310500000|2021-10-27 04:55:00|2334.3|2332.8|2334.74|2333.24|2334.74|2333.24|2334.28|2332.78|0
1635310800000|2021-10-27 05:00:00|2334.73|2333.23|2336.02|2334.52|2336.48|2334.98|2334.73|2333.23|0
1635311100000|2021-10-27 05:05:00|2336.03|2334.53|2335.75|2334.25|2336.46|2334.96|2335.75|2334.25|0
1635311400000|2021-10-27 05:10:00|2335.77|2334.27|2336.28|2334.78|2336.29|2334.79|2335.76|2334.26|0
1635311700000|2021-10-27 05:15:00|2336.29|2334.79|2335.64|2334.14|2336.29|2334.79|2335.62|2334.12|0
1635312000000|2021-10-27 05:20:00|2335.63|2334.13|2335.63|2334.13|2335.84|2334.34|2335.28|2333.78|0
1635312300000|2021-10-27 05:25:00|2335.56|2334.06|2336.12|2334.62|2336.14|2334.64|2335.42|2333.92|0
1635312600000|2021-10-27 05:30:00|2336.11|2334.61|2336.35|2334.85|2336.35|2334.85|2335.99|2334.49|0
1635312900000|2021-10-27 05:35:00|2336.39|2334.89|2336.76|2335.26|2336.98|2335.48|2336.39|2334.89|0
1635313200000|2021-10-27 05:40:00|2336.74|2335.24|2337.01|2335.51|2337.01|2335.51|2336.53|2335.03|0
1635313500000|2021-10-27 05:45:00|2336.99|2335.49|2336.74|2335.24|2337.01|2335.51|2336.71|2335.21|0
1635313800000|2021-10-27 05:50:00|2336.8|2335.3|2337.26|2335.76|2337.7|2336.2|2336.62|2335.12|0
1635314100000|2021-10-27 05:55:00|2337.25|2335.75|2337.37|2335.87|2338.11|2336.61|2337.24|2335.74|0
1635314400000|2021-10-27 06:00:00|2337.38|2335.88|2336.77|2335.27|2338.32|2336.82|2336.56|2335.06|0
1635314700000|2021-10-27 06:05:00|2336.76|2335.26|2336.1|2334.6|2337.23|2335.73|2335.88|2334.38|0
1635315000000|2021-10-27 06:10:00|2336.09|2334.59|2335.65|2334.15|2336.11|2334.61|2335.24|2333.74|0
1635315300000|2021-10-27 06:15:00|2335.59|2334.09|2335.91|2334.41|2336.2|2334.7|2335.19|2333.69|0
1635315600000|2021-10-27 06:20:00|2335.87|2334.37|2335.97|2334.47|2336.38|2334.88|2335.7|2334.2|0
1635315900000|2021-10-27 06:25:00|2335.96|2334.46|2335.82|2334.32|2336.4|2334.9|2335.75|2334.25|0
1635316200000|2021-10-27 06:30:00|2335.78|2334.28|2335.79|2334.29|2336.17|2334.67|2335.5|2334|0
1635316500000|2021-10-27 06:35:00|2335.75|2334.25|2338.15|2336.75|2339.9|2338.5|2335.7|2334.2|9
1635316800000|2021-10-27 06:40:00|2338.02|2336.62|2337.15|2335.75|2338.02|2336.62|2336.77|2335.37|23
1635317100000|2021-10-27 06:45:00|2337.02|2335.62|2336.52|2335.12|2337.52|2336.12|2336.4|2335|6
1635317400000|2021-10-27 06:50:00|2336.4|2335|2334.4|2333|2336.52|2335.12|2333.65|2332.25|29
1635317700000|2021-10-27 06:55:00|2334.98|2333.48|2335.79|2334.29|2335.79|2334.29|2334.06|2332.56|0
1635318000000|2021-10-27 07:00:00|2335.86|2334.36|2337.2|2336.7|2338.45|2337.95|2331.95|2331.45|3031
1635318300000|2021-10-27 07:05:00|2336.95|2336.45|2335.07|2334.57|2338.7|2338.2|2334.7|2334.2|2974
1635318600000|2021-10-27 07:10:00|2335.2|2334.7|2335.95|2335.45|2336.07|2335.57|2332.95|2332.45|2890
1635318900000|2021-10-27 07:15:00|2336.2|2335.7|2334.2|2333.7|2336.95|2336.45|2332.95|2332.45|2036
1635319200000|2021-10-27 07:20:00|2334.07|2333.57|2333.2|2332.7|2334.7|2334.2|2332.95|2332.45|1342
1635319500000|2021-10-27 07:25:00|2332.95|2332.45|2331.95|2331.45|2333.7|2333.2|2331.95|2331.45|1452
1635319800000|2021-10-27 07:30:00|2332.07|2331.57|2333.95|2333.45|2334.7|2334.2|2332.07|2331.57|1321
1635320100000|2021-10-27 07:35:00|2333.82|2333.32|2333.2|2332.7|2335.2|2334.7|2332.95|2332.45|1235
1635320400000|2021-10-27 07:40:00|2332.95|2332.45|2334.95|2334.45|2335.2|2334.7|2332.45|2331.95|1049
1635320700000|2021-10-27 07:45:00|2335.2|2334.7|2334.45|2333.95|2335.2|2334.7|2332.95|2332.45|878
1635321000000|2021-10-27 07:50:00|2334.57|2334.07|2334.45|2333.95|2335.45|2334.95|2333.7|2333.2|1085
1635321300000|2021-10-27 07:55:00|2334.7|2334.2|2337.04|2336.54|2337.67|2337.17|2334.7|2334.2|1018
1635321600000|2021-10-27 08:00:00|2337.67|2337.17|2336.67|2336.17|2337.92|2337.42|2336.17|2335.67|957
1635321900000|2021-10-27 08:05:00|2336.54|2336.04|2338.42|2337.92|2338.79|2338.29|2336.17|2335.67|905
1635322200000|2021-10-27 08:10:00|2338.54|2338.04|2339.67|2339.17|2339.67|2339.17|2338.04|2337.54|1165
1635322500000|2021-10-27 08:15:00|2339.54|2339.04|2335.17|2334.67|2339.54|2339.04|2333.92|2333.42|1379
1635322800000|2021-10-27 08:20:00|2335.42|2334.92|2336.17|2335.67|2337.04|2336.54|2334.92|2334.42|920
1635323100000|2021-10-27 08:25:00|2336.54|2336.04|2337.67|2337.17|2338.04|2337.54|2336.42|2335.92|788
1635323400000|2021-10-27 08:30:00|2337.42|2336.92|2334.54|2334.04|2337.42|2336.92|2333.67|2333.17|840
1635323700000|2021-10-27 08:35:00|2334.67|2334.17|2335.17|2334.67|2335.67|2335.17|2333.92|2333.42|729
1635324000000|2021-10-27 08:40:00|2335.04|2334.54|2335.17|2334.67|2335.67|2335.17|2334.04|2333.54|794
1635324300000|2021-10-27 08:45:00|2335.04|2334.54|2334.04|2333.54|2336.04|2335.54|2333.92|2333.42|705
1635324600000|2021-10-27 08:50:00|2333.92|2333.42|2333.42|2332.92|2335.42|2334.92|2333.17|2332.67|941
1635324900000|2021-10-27 08:55:00|2333.17|2332.67|2332.17|2331.67|2335.17|2334.67|2332.04|2331.54|1172
1635325200000|2021-10-27 09:00:00|2332.29|2331.79|2330.79|2330.29|2332.42|2331.92|2328.92|2328.42|1593
1635325500000|2021-10-27 09:05:00|2330.67|2330.17|2330.92|2330.42|2332.42|2331.92|2330.67|2330.17|1012
1635325800000|2021-10-27 09:10:00|2330.79|2330.29|2332.17|2331.67|2332.92|2332.42|2330.67|2330.17|969
1635326100000|2021-10-27 09:15:00|2332.29|2331.79|2333.92|2333.42|2333.92|2333.42|2331.17|2330.67|879
1635326400000|2021-10-27 09:20:00|2333.79|2333.29|2331.92|2331.42|2333.79|2333.29|2331.29|2330.79|761
1635326700000|2021-10-27 09:25:00|2332.04|2331.54|2331.67|2331.17|2332.92|2332.42|2330.67|2330.17|605
1635327000000|2021-10-27 09:30:00|2331.42|2330.92|2331.92|2331.42|2333.42|2332.92|2330.67|2330.17|876
1635327300000|2021-10-27 09:35:00|2331.67|2331.17|2330.17|2329.67|2331.67|2331.17|2329.67|2329.17|666
1635327600000|2021-10-27 09:40:00|2329.92|2329.42|2332.42|2331.92|2333.17|2332.67|2329.92|2329.42|742
1635327900000|2021-10-27 09:45:00|2332.17|2331.67|2332.42|2331.92|2333.67|2333.17|2331.42|2330.92|777
1635328200000|2021-10-27 09:50:00|2332.54|2332.04|2330.42|2329.92|2333.17|2332.67|2330.17|2329.67|676
1635328500000|2021-10-27 09:55:00|2330.29|2329.79|2330.42|2329.92|2330.92|2330.42|2329.67|2329.17|655
1635328800000|2021-10-27 10:00:00|2330.54|2330.04|2332.17|2331.67|2332.42|2331.92|2330.42|2329.92|693
1635329100000|2021-10-27 10:05:00|2332.42|2331.92|2332.17|2331.67|2333.67|2333.17|2331.92|2331.42|670
1635329400000|2021-10-27 10:10:00|2332.29|2331.79|2331.92|2331.42|2332.67|2332.17|2330.92|2330.42|597
1635329700000|2021-10-27 10:15:00|2332.17|2331.67|2331.92|2331.42|2332.92|2332.42|2331.17|2330.67|554
1635330000000|2021-10-27 10:20:00|2332.04|2331.54|2330.42|2329.92|2332.17|2331.67|2329.92|2329.42|569
1635330300000|2021-10-27 10:25:00|2330.17|2329.67|2330.42|2329.92|2331.67|2331.17|2330.17|2329.67|692
1635330600000|2021-10-27 10:30:00|2330.67|2330.17|2330.92|2330.42|2331.17|2330.67|2330.17|2329.67|434
1635330900000|2021-10-27 10:35:00|2331.04|2330.54|2330.17|2329.67|2331.17|2330.67|2329.92|2329.42|427
1635331200000|2021-10-27 10:40:00|2330.04|2329.54|2328.29|2327.79|2330.04|2329.54|2327.17|2326.67|1123
1635331500000|2021-10-27 10:45:00|2328.42|2327.92|2326.42|2325.92|2328.42|2327.92|2326.17|2325.67|540
1635331800000|2021-10-27 10:50:00|2326.29|2325.79|2324.67|2324.17|2326.42|2325.92|2324.67|2324.17|743
1635332100000|2021-10-27 10:55:00|2324.79|2324.29|2325.92|2325.42|2326.17|2325.67|2324.42|2323.92|718
1635332400000|2021-10-27 11:00:00|2325.79|2325.29|2327.42|2326.92|2327.42|2326.92|2325.67|2325.17|642
1635332700000|2021-10-27 11:05:00|2327.29|2326.79|2327.92|2327.42|2328.42|2327.92|2327.29|2326.79|544
1635333000000|2021-10-27 11:10:00|2328.04|2327.54|2328.79|2328.29|2329.92|2329.42|2327.92|2327.42|534
1635333300000|2021-10-27 11:15:00|2328.67|2328.17|2328.17|2327.67|2329.42|2328.92|2327.42|2326.92|490
1635333600000|2021-10-27 11:20:00|2327.92|2327.42|2328.92|2328.42|2328.92|2328.42|2327.42|2326.92|478
1635333900000|2021-10-27 11:25:00|2328.79|2328.29|2328.42|2327.92|2328.79|2328.29|2327.67|2327.17|685
1635334200000|2021-10-27 11:30:00|2328.29|2327.79|2328.42|2327.92|2328.92|2328.42|2328.29|2327.79|993
1635334500000|2021-10-27 11:35:00|2328.29|2327.79|2327.67|2327.17|2328.67|2328.17|2327.54|2327.04|481
1635334800000|2021-10-27 11:40:00|2327.92|2327.42|2326.92|2326.42|2328.17|2327.67|2326.17|2325.67|386
1635335100000|2021-10-27 11:45:00|2327.04|2326.54|2326.92|2326.42|2327.67|2327.17|2326.42|2325.92|692
1635335400000|2021-10-27 11:50:00|2326.79|2326.29|2328.67|2328.17|2329.17|2328.67|2326.67|2326.17|501
1635335700000|2021-10-27 11:55:00|2328.54|2328.04|2325.92|2325.42|2328.54|2328.04|2325.92|2325.42|347
1635336000000|2021-10-27 12:00:00|2325.79|2325.29|2325.67|2325.17|2325.92|2325.42|2324.92|2324.42|480
1635336300000|2021-10-27 12:05:00|2325.79|2325.29|2327.67|2327.17|2328.42|2327.92|2325.79|2325.29|507
1635336600000|2021-10-27 12:10:00|2327.79|2327.29|2327.42|2326.92|2328.42|2327.92|2327.17|2326.67|330
1635336900000|2021-10-27 12:15:00|2327.29|2326.79|2329.17|2328.67|2329.17|2328.67|2327.17|2326.67|356
1635337200000|2021-10-27 12:20:00|2329.04|2328.54|2326.92|2326.42|2329.04|2328.54|2326.92|2326.42|236
1635337500000|2021-10-27 12:25:00|2327.04|2326.54|2327.42|2326.92|2327.42|2326.92|2326.42|2325.92|214
1635337800000|2021-10-27 12:30:00|2327.29|2326.79|2328.42|2327.92|2328.92|2328.42|2327.29|2326.79|313
1635338100000|2021-10-27 12:35:00|2328.29|2327.79|2326.67|2326.17|2328.42|2327.92|2326.42|2325.92|412
1635338400000|2021-10-27 12:40:00|2326.42|2325.92|2326.42|2325.92|2326.42|2325.92|2325.42|2324.92|274
1635338700000|2021-10-27 12:45:00|2326.29|2325.79|2325.04|2324.54|2326.92|2326.42|2324.92|2324.42|333
1635339000000|2021-10-27 12:50:00|2325.17|2324.67|2325.04|2324.54|2325.29|2324.79|2324.29|2323.79|441
1635339300000|2021-10-27 12:55:00|2324.92|2324.42|2326.42|2325.92|2326.79|2326.29|2324.92|2324.42|453
1635339600000|2021-10-27 13:00:00|2326.67|2326.17|2326.67|2326.17|2327.29|2326.79|2326.17|2325.67|392
1635339900000|2021-10-27 13:05:00|2326.54|2326.04|2326.17|2325.67|2326.92|2326.42|2325.92|2325.42|507
1635340200000|2021-10-27 13:10:00|2326.29|2325.79|2326.54|2326.04|2326.92|2326.42|2325.92|2325.42|325
1635340500000|2021-10-27 13:15:00|2326.42|2325.92|2326.79|2326.29|2327.17|2326.67|2326.17|2325.67|284
1635340800000|2021-10-27 13:20:00|2326.67|2326.17|2327.17|2326.67|2327.42|2326.92|2326.42|2325.92|549
1635341100000|2021-10-27 13:25:00|2326.92|2326.42|2327.17|2326.67|2327.92|2327.42|2326.92|2326.42|422
1635341400000|2021-10-27 13:30:00|2327.04|2326.54|2323.42|2322.92|2327.42|2326.92|2322.92|2322.42|1265
1635341700000|2021-10-27 13:35:00|2323.29|2322.79|2323.42|2322.92|2325.04|2324.54|2322.67|2322.17|1176
1635342000000|2021-10-27 13:40:00|2323.17|2322.67|2324.92|2324.42|2324.92|2324.42|2322.67|2322.17|890
1635342300000|2021-10-27 13:45:00|2324.79|2324.29|2327.04|2326.54|2328.17|2327.67|2324.17|2323.67|1090
1635342600000|2021-10-27 13:50:00|2326.92|2326.42|2326.67|2326.17|2326.92|2326.42|2324.79|2324.29|682
1635342900000|2021-10-27 13:55:00|2326.29|2325.79|2327.92|2327.42|2327.92|2327.42|2325.42|2324.92|803
1635343200000|2021-10-27 14:00:00|2328.04|2327.54|2326.29|2325.79|2329.54|2329.04|2325.67|2325.17|1409
1635343500000|2021-10-27 14:05:00|2326.17|2325.67|2325.92|2325.42|2326.54|2326.04|2324.42|2323.92|878
1635343800000|2021-10-27 14:10:00|2325.79|2325.29|2327.9|2327.4|2328.21|2327.71|2325.42|2324.92|736
1635344100000|2021-10-27 14:15:00|2327.77|2327.27|2326.4|2325.9|2327.77|2327.27|2326.15|2325.65|690
1635344400000|2021-10-27 14:20:00|2326.15|2325.65|2324.65|2324.15|2326.65|2326.15|2324.65|2324.15|698
1635344700000|2021-10-27 14:25:00|2324.9|2324.4|2322.65|2322.15|2325.9|2325.4|2322.4|2321.9|954
1635345000000|2021-10-27 14:30:00|2322.52|2322.02|2324.15|2323.65|2324.27|2323.77|2321.02|2320.52|1195
1635345300000|2021-10-27 14:35:00|2324.27|2323.77|2321.9|2321.4|2324.4|2323.9|2321.4|2320.9|1141
1635345600000|2021-10-27 14:40:00|2322.02|2321.52|2322.15|2321.65|2322.9|2322.4|2320.77|2320.27|987
1635345900000|2021-10-27 14:45:00|2322.02|2321.52|2323.4|2322.9|2324.15|2323.65|2322.02|2321.52|840
1635346200000|2021-10-27 14:50:00|2323.27|2322.77|2322.9|2322.4|2323.65|2323.15|2322.15|2321.65|979
1635346500000|2021-10-27 14:55:00|2323.15|2322.65|2323.15|2322.65|2324.4|2323.9|2322.15|2321.65|1201
1635346800000|2021-10-27 15:00:00|2323.4|2322.9|2324.15|2323.65|2324.52|2324.02|2322.65|2322.15|1414
1635347100000|2021-10-27 15:05:00|2324.4|2323.9|2326.65|2326.15|2326.65|2326.15|2324.15|2323.65|1382
1635347400000|2021-10-27 15:10:00|2326.77|2326.27|2327.65|2327.15|2327.65|2327.15|2325.9|2325.4|1026
1635347700000|2021-10-27 15:15:00|2327.77|2327.27|2326.15|2325.65|2327.9|2327.4|2325.15|2324.65|1752
1635348000000|2021-10-27 15:20:00|2325.9|2325.4|2325.08|2323.58|2327.4|2326.9|2324.02|2323.52|3005
1635348300000|2021-10-27 15:25:00|2325.12|2323.62|2325|2323.5|2325.5|2324|2324.42|2322.92|1180
1635348600000|2021-10-27 15:30:00|2324.97|2323.47|2322.6|2321.2|2325.22|2323.72|2322.1|2320.7|488
1635348900000|2021-10-27 15:35:00|2322.72|2321.32|2323.47|2322.07|2323.47|2322.07|2322.1|2320.7|97
1635349200000|2021-10-27 15:40:00|2323.6|2322.2|2324.22|2322.82|2325.1|2323.7|2323.47|2322.07|60
1635349500000|2021-10-27 15:45:00|2324.35|2322.95|2323.22|2321.82|2324.72|2323.32|2323.1|2321.7|33
1635349800000|2021-10-27 15:50:00|2323.35|2321.95|2323.6|2322.2|2323.6|2322.2|2322.97|2321.57|1
1635350100000|2021-10-27 15:55:00|2323.72|2322.32|2323.74|2322.24|2323.85|2322.45|2323.35|2321.95|8
1635350400000|2021-10-27 16:00:00|2323.78|2322.28|2323.63|2322.13|2324.63|2323.13|2323.44|2321.94|0
1635350700000|2021-10-27 16:05:00|2323.59|2322.09|2325.35|2323.85|2325.54|2324.04|2323.57|2322.07|0
1635351000000|2021-10-27 16:10:00|2325.39|2323.89|2326.28|2324.78|2326.35|2324.85|2325.35|2323.85|0
1635351300000|2021-10-27 16:15:00|2326.32|2324.82|2326.65|2325.15|2327.05|2325.55|2326.02|2324.52|0
1635351600000|2021-10-27 16:20:00|2326.69|2325.19|2326.09|2324.59|2326.91|2325.41|2326.04|2324.54|0
1635351900000|2021-10-27 16:25:00|2326.13|2324.63|2326.28|2324.78|2326.35|2324.85|2325.8|2324.3|0
1635352200000|2021-10-27 16:30:00|2326.32|2324.82|2325.35|2323.85|2326.32|2324.82|2325.13|2323.63|0
1635352500000|2021-10-27 16:35:00|2325.39|2323.89|2325.51|2324.01|2325.77|2324.27|2324.75|2323.25|0
1635352800000|2021-10-27 16:40:00|2325.55|2324.05|2327.27|2325.77|2327.5|2326|2325.39|2323.89|0
1635353100000|2021-10-27 16:45:00|2327.24|2325.74|2326.76|2325.26|2327.61|2326.11|2326.42|2324.92|0
1635353400000|2021-10-27 16:50:00|2326.72|2325.22|2326.72|2325.22|2327.46|2325.96|2326.64|2325.14|0
1635353700000|2021-10-27 16:55:00|2326.68|2325.18|2326.87|2325.37|2327.49|2325.99|2326.28|2324.78|0
1635354000000|2021-10-27 17:00:00|2326.91|2325.41|2326.7|2325.2|2327.52|2326.02|2326.51|2325.01|0
1635354300000|2021-10-27 17:05:00|2326.67|2325.17|2327.93|2326.43|2327.97|2326.47|2326.67|2325.17|0
1635354600000|2021-10-27 17:10:00|2327.89|2326.39|2328.2|2326.7|2328.23|2326.73|2327.19|2325.69|0
1635354900000|2021-10-27 17:15:00|2328.16|2326.66|2327.97|2326.47|2328.2|2326.7|2327.6|2326.1|0
1635355200000|2021-10-27 17:20:00|2327.88|2326.38|2328.24|2326.74|2328.61|2327.11|2327.75|2326.25|0
1635355500000|2021-10-27 17:25:00|2328.2|2326.7|2327.91|2326.41|2328.5|2327|2327.91|2326.41|0
1635355800000|2021-10-27 17:30:00|2327.94|2326.44|2327.31|2325.81|2328.2|2326.7|2327.31|2325.81|0
1635356100000|2021-10-27 17:35:00|2327.33|2325.83|2327.96|2326.46|2328|2326.5|2327.15|2325.65|0
1635356400000|2021-10-27 17:40:00|2328|2326.5|2328.22|2326.72|2328.22|2326.72|2327.72|2326.22|0
1635356700000|2021-10-27 17:45:00|2328.26|2326.76|2327.37|2325.87|2328.26|2326.76|2327.33|2325.83|0
1635357000000|2021-10-27 17:50:00|2327.41|2325.91|2327.96|2326.46|2327.96|2326.46|2327.29|2325.79|0
1635357300000|2021-10-27 17:55:00|2328|2326.5|2328.39|2326.89|2328.39|2326.89|2328|2326.5|0
1635357600000|2021-10-27 18:00:00|2328.35|2326.85|2328.7|2327.2|2328.74|2327.24|2327.98|2326.48|0
1635357900000|2021-10-27 18:05:00|2328.52|2327.02|2328.56|2327.06|2328.56|2327.06|2327.96|2326.46|0
1635358200000|2021-10-27 18:10:00|2328.52|2327.02|2328.79|2327.29|2329.01|2327.51|2328.52|2327.02|0
1635358500000|2021-10-27 18:15:00|2328.75|2327.25|2328.88|2327.38|2329.06|2327.56|2328.58|2327.08|0
1635358800000|2021-10-27 18:20:00|2329.06|2327.56|2328.84|2327.34|2329.1|2327.6|2328.73|2327.23|0
1635359100000|2021-10-27 18:25:00|2328.8|2327.3|2327.85|2326.35|2328.84|2327.34|2327.59|2326.09|0
1635359400000|2021-10-27 18:30:00|2327.88|2326.38|2327.62|2326.12|2328.1|2326.6|2326.99|2325.49|0
1635359700000|2021-10-27 18:35:00|2327.58|2326.08|2327.4|2325.9|2327.69|2326.19|2326.8|2325.3|0
1635360000000|2021-10-27 18:40:00|2327.42|2325.92|2327.28|2325.78|2327.73|2326.23|2326.8|2325.3|0
1635360300000|2021-10-27 18:45:00|2327.24|2325.74|2327.43|2325.93|2327.69|2326.19|2327.13|2325.63|0
1635360600000|2021-10-27 18:50:00|2327.47|2325.97|2327.28|2325.78|2327.61|2326.11|2327.13|2325.63|0
1635360900000|2021-10-27 18:55:00|2327.24|2325.74|2326.82|2325.32|2327.24|2325.74|2326.63|2325.13|0
1635361200000|2021-10-27 19:00:00|2326.78|2325.28|2326.48|2324.98|2326.93|2325.43|2326.26|2324.76|0
1635361500000|2021-10-27 19:05:00|2326.52|2325.02|2325.62|2324.12|2326.6|2325.1|2325.62|2324.12|0
1635361800000|2021-10-27 19:10:00|2325.58|2324.08|2322.83|2321.33|2325.58|2324.08|2322.83|2321.33|0
1635362100000|2021-10-27 19:15:00|2322.86|2321.36|2321.75|2320.25|2323.94|2322.44|2321.71|2320.21|0
1635362400000|2021-10-27 19:20:00|2321.71|2320.21|2322.44|2320.94|2322.87|2321.37|2321.38|2319.88|0
1635362700000|2021-10-27 19:25:00|2322.4|2320.9|2322.93|2321.43|2323.66|2322.16|2321.88|2320.38|0
1635363000000|2021-10-27 19:30:00|2322.89|2321.39|2321.85|2320.35|2322.93|2321.43|2320.85|2319.35|0
1635363300000|2021-10-27 19:35:00|2321.81|2320.31|2322.32|2320.82|2322.54|2321.04|2321.15|2319.65|0
1635363600000|2021-10-27 19:40:00|2322.28|2320.78|2321.57|2320.07|2322.62|2321.12|2320.79|2319.29|0
1635363900000|2021-10-27 19:45:00|2321.53|2320.03|2319.35|2317.85|2322.12|2320.62|2319.35|2317.85|0
1635364200000|2021-10-27 19:50:00|2319.39|2317.89|2318.15|2316.65|2319.74|2318.24|2318.08|2316.58|0
1635364500000|2021-10-27 19:55:00|2318.19|2316.69|2315.82|2314.32|2318.41|2316.91|2315.44|2313.94|0
1635364800000|2021-10-27 20:00:00|2315.9|2314.4|2317|2315.5|2317.88|2316.38|2315.65|2314.15|0
1635365100000|2021-10-27 20:05:00|2316.98|2315.48|2316.91|2315.41|2317.63|2316.13|2316.59|2315.09|0
1635365400000|2021-10-27 20:10:00|2316.89|2315.39|2317.76|2316.26|2318.08|2316.58|2316.81|2315.31|0
1635365700000|2021-10-27 20:15:00|2317.78|2316.28|2317.75|2316.25|2317.99|2316.49|2317.34|2315.84|0
1635366000000|2021-10-27 20:20:00|2317.73|2316.23|2317.57|2316.07|2318.07|2316.57|2317.44|2315.94|0
1635366300000|2021-10-27 20:25:00|2317.55|2316.05|2317.15|2315.65|2317.6|2316.1|2317.01|2315.51|0
1635366600000|2021-10-27 20:30:00|2317.16|2315.66|2317.06|2315.56|2317.37|2315.87|2316.87|2315.37|0
1635366900000|2021-10-27 20:35:00|2317.05|2315.55|2316.86|2315.36|2317.06|2315.56|2316.86|2315.36|0
1635367200000|2021-10-27 20:40:00|2316.88|2315.38|2317.05|2315.55|2317.14|2315.64|2316.88|2315.38|0
1635367500000|2021-10-27 20:45:00|2317.07|2315.57|2317.36|2315.86|2317.68|2316.18|2317.05|2315.55|0
1635367800000|2021-10-27 20:50:00|2317.38|2315.88|2317.63|2316.13|2317.68|2316.18|2317.27|2315.77|0
1635368100000|2021-10-27 20:55:00|2317.64|2316.14|2317.99|2316.49|2318.22|2316.72|2317.64|2316.14|0
1635368400000|2021-10-27 21:00:00|2317.95|2316.45|2317.99|2316.49|2317.99|2316.49|2317.88|2316.38|0
1635368700000|2021-10-27 21:05:00|2317.95|2316.45|2318.1|2316.6|2318.13|2316.63|2317.88|2316.38|0
1635369000000|2021-10-27 21:10:00|2317.99|2316.49|2317.99|2316.49|2318.21|2316.71|2317.99|2316.49|0
1635369300000|2021-10-27 21:15:00|2318.06|2316.56|2318.06|2316.56|2318.17|2316.67|2317.99|2316.49|0
1635369600000|2021-10-27 21:20:00|2317.99|2316.49|2318|2316.5|2318.1|2316.6|2317.95|2316.45|0
1635369900000|2021-10-27 21:25:00|2317.96|2316.46|2317.95|2316.45|2318|2316.5|2317.95|2316.45|0
1635370200000|2021-10-27 21:30:00|2317.99|2316.49|2318.02|2316.52|2318.02|2316.52|2317.95|2316.45|0
1635370500000|2021-10-27 21:35:00|2317.95|2316.45|2317.95|2316.45|2317.95|2316.45|2317.95|2316.45|0
1635370800000|2021-10-27 21:40:00|2317.99|2316.49|2317.95|2316.45|2317.99|2316.49|2317.95|2316.45|0
1635371100000|2021-10-27 21:45:00|2317.96|2316.46|2318|2316.5|2318|2316.5|2317.96|2316.46|0
1635371400000|2021-10-27 21:50:00|2318.03|2316.53|2318.03|2316.53|2318.07|2316.57|2318.03|2316.53|0
1635371700000|2021-10-27 21:55:00|2318.11|2316.61|2318.11|2316.61|2318.18|2316.68|2318.07|2316.57|0
1635372000000|2021-10-27 22:00:00|2318.18|2316.68|2318.73|2317.23|2319.14|2317.64|2318.18|2316.68|0
1635372300000|2021-10-27 22:05:00|2318.74|2317.24|2318.95|2317.45|2319.27|2317.77|2318.64|2317.14|0
1635372600000|2021-10-27 22:10:00|2318.91|2317.41|2318.73|2317.23|2318.95|2317.45|2318.64|2317.14|0
1635372900000|2021-10-27 22:15:00|2318.75|2317.25|2319.04|2317.54|2319.36|2317.86|2318.73|2317.23|0
1635373200000|2021-10-27 22:20:00|2319.06|2317.56|2319.04|2317.54|2319.27|2317.77|2319|2317.5|0
1635373500000|2021-10-27 22:25:00|2319.06|2317.56|2319.14|2317.64|2319.27|2317.77|2318.95|2317.45|0
1635373800000|2021-10-27 22:30:00|2319.16|2317.66|2319.14|2317.64|2319.58|2318.08|2319.04|2317.54|0
1635374100000|2021-10-27 22:35:00|2319.12|2317.62|2318.64|2317.14|2319.12|2317.62|2318.32|2316.82|0
1635374400000|2021-10-27 22:40:00|2318.66|2317.16|2319.14|2317.64|2319.27|2317.77|2318.64|2317.14|0
1635374700000|2021-10-27 22:45:00|2319.18|2317.68|2319.66|2318.16|2319.74|2318.24|2319.18|2317.68|0
1635375000000|2021-10-27 22:50:00|2319.67|2318.17|2319.71|2318.21|2319.8|2318.3|2319.49|2317.99|0
1635375300000|2021-10-27 22:55:00|2319.69|2318.19|2320.03|2318.53|2320.21|2318.71|2319.62|2318.12|0
1635375600000|2021-10-27 23:00:00|2320.04|2318.54|2320.34|2318.84|2320.53|2319.03|2319.98|2318.48|0
1635375900000|2021-10-27 23:05:00|2320.36|2318.86|2320.21|2318.71|2320.66|2319.16|2320.21|2318.71|0
1635376200000|2021-10-27 23:10:00|2320.19|2318.69|2319.85|2318.35|2320.34|2318.84|2319.48|2317.98|0
1635376500000|2021-10-27 23:15:00|2319.83|2318.33|2319.44|2317.94|2319.83|2318.33|2319.26|2317.76|0
1635376800000|2021-10-27 23:20:00|2319.42|2317.92|2319.98|2318.48|2320.07|2318.57|2319.35|2317.85|0
1635377100000|2021-10-27 23:25:00|2320|2318.5|2319.76|2318.26|2320.07|2318.57|2319.44|2317.94|0
1635377400000|2021-10-27 23:30:00|2319.77|2318.27|2319.44|2317.94|2319.85|2318.35|2319.35|2317.85|0
1635377700000|2021-10-27 23:35:00|2319.46|2317.96|2319.67|2318.17|2319.76|2318.26|2319.44|2317.94|0
1635378000000|2021-10-27 23:40:00|2319.68|2318.18|2320.07|2318.57|2320.07|2318.57|2319.44|2317.94|0
1635378300000|2021-10-27 23:45:00|2320.06|2318.56|2320.3|2318.8|2320.39|2318.89|2319.98|2318.48|0
1635378600000|2021-10-27 23:50:00|2320.32|2318.82|2320.39|2318.89|2320.7|2319.2|2320.17|2318.67|0
1635378900000|2021-10-27 23:55:00|2320.38|2318.88|2320.39|2318.89|2320.39|2318.89|2320.17|2318.67|0
1635379200000|2021-10-28 00:00:00|2320.37|2318.87|2320.3|2318.8|2320.7|2319.2|2320.17|2318.67|0
1635379500000|2021-10-28 00:05:00|2320.32|2318.82|2320.17|2318.67|2320.39|2318.89|2319.98|2318.48|0
1635379800000|2021-10-28 00:10:00|2320.15|2318.65|2320.59|2319.09|2320.59|2319.09|2319.3|2317.8|0
1635380100000|2021-10-28 00:15:00|2320.96|2319.46|2320.58|2319.08|2321.28|2319.78|2320.24|2318.74|0
1635380400000|2021-10-28 00:20:00|2320.55|2319.05|2320.64|2319.14|2320.81|2319.31|2320.28|2318.78|0
1635380700000|2021-10-28 00:25:00|2320.67|2319.17|2319.57|2318.07|2320.77|2319.27|2319.46|2317.96|0
1635381000000|2021-10-28 00:30:00|2319.61|2318.11|2318.58|2317.08|2319.69|2318.19|2318.32|2316.82|0
1635381300000|2021-10-28 00:35:00|2318.62|2317.12|2319.23|2317.73|2319.23|2317.73|2318.35|2316.85|0
1635381600000|2021-10-28 00:40:00|2319.2|2317.7|2318.84|2317.34|2319.32|2317.82|2318.72|2317.22|0
1635381900000|2021-10-28 00:45:00|2318.82|2317.32|2318.16|2316.66|2319.07|2317.57|2318.16|2316.66|0
1635382200000|2021-10-28 00:50:00|2318.15|2316.65|2317.94|2316.44|2318.38|2316.88|2317.73|2316.23|0
1635382500000|2021-10-28 00:55:00|2317.97|2316.47|2318.91|2317.41|2319.01|2317.51|2317.16|2315.66|0
1635382800000|2021-10-28 01:00:00|2318.92|2317.42|2318.89|2317.39|2319.34|2317.84|2318.47|2316.97|0
1635383100000|2021-10-28 01:05:00|2318.91|2317.41|2318.97|2317.47|2319.12|2317.62|2318.44|2316.94|0
1635383400000|2021-10-28 01:10:00|2319|2317.5|2318.48|2316.98|2319.09|2317.59|2318.04|2316.54|0
1635383700000|2021-10-28 01:15:00|2318.49|2316.99|2318.46|2316.96|2319.38|2317.88|2318.46|2316.96|0
1635384000000|2021-10-28 01:20:00|2318.45|2316.95|2318.45|2316.95|2318.67|2317.17|2317.77|2316.27|0
1635384300000|2021-10-28 01:25:00|2318.46|2316.96|2318.86|2317.36|2319.32|2317.82|2318.46|2316.96|0
1635384600000|2021-10-28 01:30:00|2318.95|2317.45|2319.93|2318.43|2320.03|2318.53|2318.95|2317.45|0
1635384900000|2021-10-28 01:35:00|2319.94|2318.44|2320.83|2319.33|2321.06|2319.56|2319.69|2318.19|0
1635385200000|2021-10-28 01:40:00|2320.84|2319.34|2321.27|2319.77|2321.49|2319.99|2320.6|2319.1|0
1635385500000|2021-10-28 01:45:00|2321.26|2319.76|2320.83|2319.33|2321.49|2319.99|2320.6|2319.1|0
1635385800000|2021-10-28 01:50:00|2320.89|2319.39|2321.05|2319.55|2321.71|2320.21|2320.89|2319.39|0
1635386100000|2021-10-28 01:55:00|2321.04|2319.54|2319.98|2318.48|2321.05|2319.55|2319.57|2318.07|0
1635386400000|2021-10-28 02:00:00|2319.97|2318.47|2320.38|2318.88|2320.4|2318.9|2319.54|2318.04|0
1635386700000|2021-10-28 02:05:00|2320.35|2318.85|2319.94|2318.44|2320.4|2318.9|2319.72|2318.22|0
1635387000000|2021-10-28 02:10:00|2319.95|2318.45|2320.85|2319.35|2321.07|2319.57|2319.95|2318.45|0
1635387300000|2021-10-28 02:15:00|2320.82|2319.32|2320.13|2318.63|2321.05|2319.55|2320.13|2318.63|0
1635387600000|2021-10-28 02:20:00|2320.15|2318.65|2318.67|2317.17|2320.35|2318.85|2318.57|2317.07|0
1635387900000|2021-10-28 02:25:00|2318.64|2317.14|2318.31|2316.81|2318.8|2317.3|2317.42|2315.92|0
1635388200000|2021-10-28 02:30:00|2318.32|2316.82|2318.35|2316.85|2318.85|2317.35|2318.09|2316.59|0
1635388500000|2021-10-28 02:35:00|2318.42|2316.92|2318.14|2316.64|2318.6|2317.1|2317.69|2316.19|0
1635388800000|2021-10-28 02:40:00|2318.18|2316.68|2318.42|2316.92|2318.78|2317.28|2318.13|2316.63|0
1635389100000|2021-10-28 02:45:00|2318.46|2316.96|2318.83|2317.33|2319.25|2317.75|2318.46|2316.96|0
1635389400000|2021-10-28 02:50:00|2318.84|2317.34|2318.88|2317.38|2318.98|2317.48|2317.96|2316.46|0
1635389700000|2021-10-28 02:55:00|2318.92|2317.42|2319.08|2317.58|2319.31|2317.81|2318.75|2317.25|0
1635390000000|2021-10-28 03:00:00|2319.12|2317.62|2319.07|2317.57|2319.54|2318.04|2319.07|2317.57|0
1635390300000|2021-10-28 03:05:00|2319.08|2317.58|2318.67|2317.17|2319.66|2318.16|2318.54|2317.04|0
1635390600000|2021-10-28 03:10:00|2318.66|2317.16|2318.54|2317.04|2318.66|2317.16|2317.99|2316.49|0
1635390900000|2021-10-28 03:15:00|2318.57|2317.07|2318.43|2316.93|2318.76|2317.26|2318.42|2316.92|0
1635391200000|2021-10-28 03:20:00|2318.44|2316.94|2318.86|2317.36|2319.2|2317.7|2318.42|2316.92|0
1635391500000|2021-10-28 03:25:00|2318.84|2317.34|2318.73|2317.23|2319.08|2317.58|2318.41|2316.91|0
1635391800000|2021-10-28 03:30:00|2318.76|2317.26|2318.84|2317.34|2319.08|2317.58|2318.76|2317.26|0
1635392100000|2021-10-28 03:35:00|2318.85|2317.35|2319.14|2317.64|2319.3|2317.8|2318.84|2317.34|0
1635392400000|2021-10-28 03:40:00|2319.17|2317.67|2319.6|2318.1|2319.73|2318.23|2319.14|2317.64|0
1635392700000|2021-10-28 03:45:00|2319.63|2318.13|2319.39|2317.89|2319.71|2318.21|2319.08|2317.58|0
1635393000000|2021-10-28 03:50:00|2319.42|2317.92|2319.74|2318.24|2319.74|2318.24|2319.29|2317.79|0
1635393300000|2021-10-28 03:55:00|2319.76|2318.26|2319.73|2318.23|2319.96|2318.46|2319.61|2318.11|0
1635393600000|2021-10-28 04:00:00|2319.74|2318.24|2319.38|2317.88|2319.74|2318.24|2319.29|2317.79|0
1635393900000|2021-10-28 04:05:00|2319.34|2317.84|2319.02|2317.52|2319.51|2318.01|2318.77|2317.27|0
1635394200000|2021-10-28 04:10:00|2319|2317.5|2319.24|2317.74|2319.25|2317.75|2319|2317.5|0
1635394500000|2021-10-28 04:15:00|2319.22|2317.72|2319.46|2317.96|2319.47|2317.97|2318.8|2317.3|0
1635394800000|2021-10-28 04:20:00|2319.44|2317.94|2319.22|2317.72|2319.44|2317.94|2319.21|2317.71|0
1635395100000|2021-10-28 04:25:00|2319.21|2317.71|2319.22|2317.72|2319.44|2317.94|2319.21|2317.71|0
1635395400000|2021-10-28 04:30:00|2319.26|2317.76|2318.59|2317.09|2319.31|2317.81|2318.47|2316.97|0
1635395700000|2021-10-28 04:35:00|2318.61|2317.11|2318.57|2317.07|2318.61|2317.11|2318.57|2317.07|0
1635396000000|2021-10-28 04:40:00|2318.6|2317.1|2319.02|2317.52|2319.03|2317.53|2318.59|2317.09|0
1635396300000|2021-10-28 04:45:00|2319.01|2317.51|2319.46|2317.96|2319.46|2317.96|2318.79|2317.29|0
1635396600000|2021-10-28 04:50:00|2319.47|2317.97|2319.41|2317.91|2319.47|2317.97|2319.19|2317.69|0
1635396900000|2021-10-28 04:55:00|2319.42|2317.92|2319.87|2318.37|2320.09|2318.59|2319.21|2317.71|0
1635397200000|2021-10-28 05:00:00|2319.86|2318.36|2320.41|2318.91|2320.62|2319.12|2319.86|2318.36|0
1635397500000|2021-10-28 05:05:00|2320.38|2318.88|2320.74|2319.24|2320.77|2319.27|2320.32|2318.82|0
1635397800000|2021-10-28 05:10:00|2320.68|2319.18|2321.14|2319.64|2321.16|2319.66|2320.41|2318.91|0
1635398100000|2021-10-28 05:15:00|2321.16|2319.66|2320.94|2319.44|2321.41|2319.91|2320.94|2319.44|0
1635398400000|2021-10-28 05:20:00|2320.92|2319.42|2320.24|2318.74|2320.93|2319.43|2320.24|2318.74|0
1635398700000|2021-10-28 05:25:00|2320.31|2318.81|2320.45|2318.95|2320.69|2319.19|2320.02|2318.52|0
1635399000000|2021-10-28 05:30:00|2320.46|2318.96|2321.5|2320|2321.5|2320|2320.46|2318.96|0
1635399300000|2021-10-28 05:35:00|2321.49|2319.99|2322.15|2320.65|2322.16|2320.66|2321.26|2319.76|0
1635399600000|2021-10-28 05:40:00|2322.13|2320.63|2322.17|2320.67|2322.39|2320.89|2321.52|2320.02|0
1635399900000|2021-10-28 05:45:00|2322.1|2320.6|2322.11|2320.61|2322.61|2321.11|2321.96|2320.46|0
1635400200000|2021-10-28 05:50:00|2322.09|2320.59|2322.11|2320.61|2322.3|2320.8|2321.63|2320.13|0
1635400500000|2021-10-28 05:55:00|2322.12|2320.62|2321.43|2319.93|2322.34|2320.84|2321.43|2319.93|0
1635400800000|2021-10-28 06:00:00|2321.45|2319.95|2320.44|2318.94|2322.16|2320.66|2320.44|2318.94|0
1635401100000|2021-10-28 06:05:00|2320.45|2318.95|2319.14|2317.64|2320.47|2318.97|2318.7|2317.2|0
1635401400000|2021-10-28 06:10:00|2319.16|2317.66|2319.6|2318.1|2319.61|2318.11|2318.38|2316.88|0
1635401700000|2021-10-28 06:15:00|2319.53|2318.03|2320.38|2318.88|2320.7|2319.2|2319.37|2317.87|0
1635402000000|2021-10-28 06:20:00|2320.41|2318.91|2321.42|2319.92|2321.64|2320.14|2320.05|2318.55|0
1635402300000|2021-10-28 06:25:00|2321.49|2319.99|2320.82|2319.32|2321.63|2320.13|2320.14|2318.64|0
1635402600000|2021-10-28 06:30:00|2320.8|2319.3|2324.47|2323.07|2325.35|2323.95|2320.58|2319.08|50
1635402900000|2021-10-28 06:35:00|2324.6|2323.2|2319.72|2318.32|2324.6|2323.2|2319.1|2317.7|16
1635403200000|2021-10-28 06:40:00|2319.85|2318.45|2319.6|2318.2|2319.85|2318.45|2319.1|2317.7|7
1635403500000|2021-10-28 06:45:00|2319.47|2318.07|2319.85|2318.45|2319.97|2318.57|2319.22|2317.82|2
1635403800000|2021-10-28 06:50:00|2319.97|2318.57|2319.72|2318.32|2319.97|2318.57|2318.97|2317.57|2
1635404100000|2021-10-28 06:55:00|2319.53|2318.03|2319.65|2318.15|2320.31|2318.81|2319.02|2317.52|0
1635404400000|2021-10-28 07:00:00|2319.58|2318.08|2313.9|2313.4|2319.63|2318.13|2310.52|2310.02|3193
1635404700000|2021-10-28 07:05:00|2314.15|2313.65|2312.77|2312.27|2314.65|2314.15|2311.02|2310.52|2657
1635405000000|2021-10-28 07:10:00|2312.9|2312.4|2313.65|2313.15|2314.15|2313.65|2311.9|2311.4|1620
1635405300000|2021-10-28 07:15:00|2313.9|2313.4|2311.4|2310.9|2315.9|2315.4|2311.4|2310.9|1854
1635405600000|2021-10-28 07:20:00|2311.15|2310.65|2310.9|2310.4|2313.02|2312.52|2309.65|2309.15|1636
1635405900000|2021-10-28 07:25:00|2311.02|2310.52|2310.15|2309.65|2312.9|2312.4|2309.15|2308.65|1280
1635406200000|2021-10-28 07:30:00|2310.27|2309.77|2309.27|2308.77|2310.9|2310.4|2307.9|2307.4|1497
1635406500000|2021-10-28 07:35:00|2309.4|2308.9|2310.65|2310.15|2311.4|2310.9|2309.02|2308.52|1073
1635406800000|2021-10-28 07:40:00|2310.9|2310.4|2309.62|2309.12|2310.9|2310.4|2308.62|2308.12|919
1635407100000|2021-10-28 07:45:00|2309.49|2308.99|2308.87|2308.37|2309.87|2309.37|2307.12|2306.62|860
1635407400000|2021-10-28 07:50:00|2308.74|2308.24|2310.37|2309.87|2310.62|2310.12|2308.62|2308.12|572
1635407700000|2021-10-28 07:55:00|2310.62|2310.12|2309.24|2308.74|2310.62|2310.12|2307.87|2307.37|1114
1635408000000|2021-10-28 08:00:00|2309.12|2308.62|2305.62|2305.12|2309.62|2309.12|2305.12|2304.62|963
1635408300000|2021-10-28 08:05:00|2305.49|2304.99|2305.99|2305.49|2306.12|2305.62|2303.87|2303.37|1067
1635408600000|2021-10-28 08:10:00|2305.87|2305.37|2307.37|2306.87|2308.12|2307.62|2305.87|2305.37|1101
1635408900000|2021-10-28 08:15:00|2307.62|2307.12|2310.87|2310.37|2311.87|2311.37|2307.37|2306.87|927
1635409200000|2021-10-28 08:20:00|2311.12|2310.62|2311.12|2310.62|2312.87|2312.37|2310.37|2309.87|879
1635409500000|2021-10-28 08:25:00|2311.24|2310.74|2310.87|2310.37|2311.37|2310.87|2309.87|2309.37|380
1635409800000|2021-10-28 08:30:00|2310.74|2310.24|2311.12|2310.62|2311.62|2311.12|2309.87|2309.37|496
1635410100000|2021-10-28 08:35:00|2310.99|2310.49|2313.12|2312.62|2313.87|2313.37|2310.37|2309.87|428
1635410400000|2021-10-28 08:40:00|2313.24|2312.74|2315.12|2314.62|2315.12|2314.62|2312.62|2312.12|417
1635410700000|2021-10-28 08:45:00|2315.24|2314.74|2315.87|2315.37|2316.37|2315.87|2314.37|2313.87|431
1635411000000|2021-10-28 08:50:00|2316.12|2315.62|2313.24|2312.74|2316.87|2316.37|2313.12|2312.62|533
1635411300000|2021-10-28 08:55:00|2313.12|2312.62|2313.37|2312.87|2314.62|2314.12|2312.37|2311.87|349
1635411600000|2021-10-28 09:00:00|2313.24|2312.74|2314.37|2313.87|2314.37|2313.87|2312.99|2312.49|276
1635411900000|2021-10-28 09:05:00|2314.62|2314.12|2313.87|2313.37|2315.24|2314.74|2312.62|2312.12|403
1635412200000|2021-10-28 09:10:00|2313.99|2313.49|2314.12|2313.62|2314.62|2314.12|2313.37|2312.87|252
1635412500000|2021-10-28 09:15:00|2314.24|2313.74|2312.74|2312.24|2315.12|2314.62|2312.37|2311.87|337
1635412800000|2021-10-28 09:20:00|2312.62|2312.12|2313.37|2312.87|2314.37|2313.87|2312.37|2311.87|319
1635413100000|2021-10-28 09:25:00|2313.24|2312.74|2312.74|2312.24|2314.62|2314.12|2312.62|2312.12|219
1635413400000|2021-10-28 09:30:00|2312.87|2312.37|2312.62|2312.12|2313.37|2312.87|2312.37|2311.87|312
1635413700000|2021-10-28 09:35:00|2312.49|2311.99|2314.12|2313.62|2314.24|2313.74|2311.62|2311.12|247
1635414000000|2021-10-28 09:40:00|2313.99|2313.49|2313.12|2312.62|2314.12|2313.62|2311.87|2311.37|260
1635414300000|2021-10-28 09:45:00|2313.24|2312.74|2312.62|2312.12|2313.37|2312.87|2311.87|2311.37|242
1635414600000|2021-10-28 09:50:00|2312.74|2312.24|2311.12|2310.62|2313.12|2312.62|2310.87|2310.37|286
1635414900000|2021-10-28 09:55:00|2311.24|2310.74|2311.12|2310.62|2312.62|2312.12|2310.87|2310.37|353
1635415200000|2021-10-28 10:00:00|2310.99|2310.49|2312.37|2311.87|2312.62|2312.12|2310.74|2310.24|434
1635415500000|2021-10-28 10:05:00|2312.24|2311.74|2312.62|2312.12|2312.87|2312.37|2310.74|2310.24|298
1635415800000|2021-10-28 10:10:00|2312.49|2311.99|2310.99|2310.49|2312.62|2312.12|2310.62|2310.12|361
1635416100000|2021-10-28 10:15:00|2310.87|2310.37|2309.62|2309.12|2311.24|2310.74|2309.62|2309.12|275
1635416400000|2021-10-28 10:20:00|2309.49|2308.99|2309.62|2309.12|2311.12|2310.62|2309.49|2308.99|246
1635416700000|2021-10-28 10:25:00|2309.37|2308.87|2310.37|2309.87|2310.62|2310.12|2308.37|2307.87|844
1635417000000|2021-10-28 10:30:00|2310.12|2309.62|2309.24|2308.74|2310.62|2310.12|2309.24|2308.74|390
1635417300000|2021-10-28 10:35:00|2309.12|2308.62|2309.87|2309.37|2310.12|2309.62|2308.37|2307.87|363
1635417600000|2021-10-28 10:40:00|2309.74|2309.24|2310.87|2310.37|2311.37|2310.87|2309.62|2309.12|408
1635417900000|2021-10-28 10:45:00|2311.12|2310.62|2310.37|2309.87|2311.12|2310.62|2309.74|2309.24|251
1635418200000|2021-10-28 10:50:00|2310.49|2309.99|2311.12|2310.62|2311.37|2310.87|2309.87|2309.37|380
1635418500000|2021-10-28 10:55:00|2310.99|2310.49|2308.37|2307.87|2310.99|2310.49|2308.12|2307.62|516
1635418800000|2021-10-28 11:00:00|2308.24|2307.74|2307.62|2307.12|2308.99|2308.49|2306.62|2306.12|424
1635419100000|2021-10-28 11:05:00|2307.74|2307.24|2308.74|2308.24|2309.12|2308.62|2307.62|2307.12|464
1635419400000|2021-10-28 11:10:00|2308.87|2308.37|2308.62|2308.12|2309.49|2308.99|2308.12|2307.62|846
1635419700000|2021-10-28 11:15:00|2308.74|2308.24|2308.37|2307.87|2309.37|2308.87|2308.37|2307.87|314
1635420000000|2021-10-28 11:20:00|2308.12|2307.62|2307.87|2307.37|2308.37|2307.87|2307.37|2306.87|264
1635420300000|2021-10-28 11:25:00|2307.74|2307.24|2308.49|2307.99|2309.24|2308.74|2307.62|2307.12|250
1635420600000|2021-10-28 11:30:00|2308.37|2307.87|2307.87|2307.37|2308.62|2308.12|2307.37|2306.87|147
1635420900000|2021-10-28 11:35:00|2307.99|2307.49|2307.99|2307.49|2308.74|2308.24|2307.87|2307.37|200
1635421200000|2021-10-28 11:40:00|2307.6|2307.1|2308.85|2308.35|2308.98|2308.48|2307.48|2306.98|231
1635421500000|2021-10-28 11:45:00|2308.73|2308.23|2306.73|2306.23|2308.85|2308.35|2306.23|2305.73|504
1635421800000|2021-10-28 11:50:00|2306.98|2306.48|2306.23|2305.73|2307.23|2306.73|2305.35|2304.85|625
1635422100000|2021-10-28 11:55:00|2306.35|2305.85|2306.6|2306.1|2307.1|2306.6|2305.23|2304.73|544
1635422400000|2021-10-28 12:00:00|2306.48|2305.98|2304.98|2304.48|2306.73|2306.23|2304.98|2304.48|403
1635422700000|2021-10-28 12:05:00|2305.1|2304.6|2305.98|2305.48|2306.85|2306.35|2305.1|2304.6|391
1635423000000|2021-10-28 12:10:00|2305.73|2305.23|2304.98|2304.48|2305.73|2305.23|2303.73|2303.23|796
1635423300000|2021-10-28 12:15:00|2304.85|2304.35|2305.98|2305.48|2306.73|2306.23|2304.48|2303.98|445
1635423600000|2021-10-28 12:20:00|2306.23|2305.73|2305.98|2305.48|2307.73|2307.23|2305.6|2305.1|627
1635423900000|2021-10-28 12:25:00|2305.85|2305.35|2306.1|2305.6|2306.6|2306.1|2305.1|2304.6|139
1635424200000|2021-10-28 12:30:00|2306.23|2305.73|2305.73|2305.23|2306.98|2306.48|2303.98|2303.48|680
1635424500000|2021-10-28 12:35:00|2305.85|2305.35|2303.85|2303.35|2306.73|2306.23|2303.85|2303.35|392
1635424800000|2021-10-28 12:40:00|2303.98|2303.48|2305.23|2304.73|2305.48|2304.98|2303.48|2302.98|587
1635425100000|2021-10-28 12:45:00|2305.35|2304.85|2305.73|2305.23|2307.48|2306.98|2303.98|2303.48|1235
1635425400000|2021-10-28 12:50:00|2305.6|2305.1|2303.98|2303.48|2305.85|2305.35|2303.73|2303.23|642
1635425700000|2021-10-28 12:55:00|2303.85|2303.35|2304.23|2303.73|2304.73|2304.23|2302.73|2302.23|810
1635426000000|2021-10-28 13:00:00|2304.35|2303.85|2304.23|2303.73|2304.73|2304.23|2303.35|2302.85|587
1635426300000|2021-10-28 13:05:00|2304.48|2303.98|2304.1|2303.6|2305.35|2304.85|2303.35|2302.85|553
1635426600000|2021-10-28 13:10:00|2303.98|2303.48|2302.48|2301.98|2304.23|2303.73|2301.98|2301.48|563
1635426900000|2021-10-28 13:15:00|2302.35|2301.85|2304.98|2304.48|2305.1|2304.6|2302.23|2301.73|591
1635427200000|2021-10-28 13:20:00|2304.73|2304.23|2304.48|2303.98|2305.48|2304.98|2303.98|2303.48|577
1635427500000|2021-10-28 13:25:00|2304.35|2303.85|2306.48|2305.98|2306.48|2305.98|2303.98|2303.48|690
1635427800000|2021-10-28 13:30:00|2306.35|2305.85|2306.73|2306.23|2308.23|2307.73|2305.98|2305.48|1303
1635428100000|2021-10-28 13:35:00|2306.6|2306.1|2306.73|2306.23|2307.48|2306.98|2305.6|2305.1|881
1635428400000|2021-10-28 13:40:00|2306.85|2306.35|2308.98|2308.48|2308.98|2308.48|2305.73|2305.23|719
1635428700000|2021-10-28 13:45:00|2309.23|2308.73|2307.85|2307.35|2309.98|2309.48|2307.1|2306.6|1121
1635429000000|2021-10-28 13:50:00|2307.98|2307.48|2306.98|2306.48|2307.98|2307.48|2306.23|2305.73|560
1635429300000|2021-10-28 13:55:00|2307.1|2306.6|2305.73|2305.23|2307.1|2306.6|2304.73|2304.23|815
1635429600000|2021-10-28 14:00:00|2305.98|2305.48|2306.98|2306.48|2307.48|2306.98|2305.48|2304.98|837
1635429900000|2021-10-28 14:05:00|2306.85|2306.35|2306.73|2306.23|2306.98|2306.48|2305.98|2305.48|711
1635430200000|2021-10-28 14:10:00|2306.66|2306.16|2305.91|2305.41|2307.41|2306.91|2304.66|2304.16|751
1635430500000|2021-10-28 14:15:00|2306.03|2305.53|2306.16|2305.66|2306.66|2306.16|2305.66|2305.16|577
1635430800000|2021-10-28 14:20:00|2306.03|2305.53|2306.53|2306.03|2307.16|2306.66|2305.41|2304.91|602
1635431100000|2021-10-28 14:25:00|2306.66|2306.16|2305.41|2304.91|2307.41|2306.91|2305.28|2304.78|823
1635431400000|2021-10-28 14:30:00|2305.16|2304.66|2305.91|2305.41|2306.16|2305.66|2304.03|2303.53|592
1635431700000|2021-10-28 14:35:00|2306.16|2305.66|2306.91|2306.41|2307.41|2306.91|2305.91|2305.41|579
1635432000000|2021-10-28 14:40:00|2306.78|2306.28|2306.66|2306.16|2307.66|2307.16|2306.41|2305.91|592
1635432300000|2021-10-28 14:45:00|2306.78|2306.28|2307.41|2306.91|2307.91|2307.41|2306.66|2306.16|1108
1635432600000|2021-10-28 14:50:00|2307.28|2306.78|2305.91|2305.41|2307.66|2307.16|2305.66|2305.16|790
1635432900000|2021-10-28 14:55:00|2306.03|2305.53|2306.91|2306.41|2307.16|2306.66|2305.66|2305.16|1274
1635433200000|2021-10-28 15:00:00|2306.66|2306.16|2307.16|2306.66|2307.91|2307.41|2306.41|2305.91|1030
1635433500000|2021-10-28 15:05:00|2307.28|2306.78|2309.41|2308.91|2309.41|2308.91|2307.16|2306.66|1268
1635433800000|2021-10-28 15:10:00|2309.66|2309.16|2310.66|2310.16|2310.91|2310.41|2309.41|2308.91|1444
1635434100000|2021-10-28 15:15:00|2310.91|2310.41|2312.16|2311.66|2312.16|2311.66|2310.41|2309.91|2029
1635434400000|2021-10-28 15:20:00|2312.03|2311.53|2311.75|2310.25|2312.91|2312.41|2311.16|2310.25|3789
1635434700000|2021-10-28 15:25:00|2304.51|2303.01|2304.7|2303.2|2305|2303.5|2303.87|2302.37|1082
1635435000000|2021-10-28 15:30:00|2304.72|2303.22|2307.49|2306.09|2308.24|2306.84|2304.58|2303.08|304
1635435300000|2021-10-28 15:35:00|2307.62|2306.22|2308.24|2306.84|2309.87|2308.47|2307.62|2306.22|177
1635435600000|2021-10-28 15:40:00|2308.12|2306.72|2308.37|2306.97|2308.49|2307.09|2308.12|2306.72|6
1635435900000|2021-10-28 15:45:00|2308.49|2307.09|2306.49|2305.09|2308.49|2307.09|2306.49|2305.09|36
1635436200000|2021-10-28 15:50:00|2306.37|2304.97|2306.12|2304.72|2306.37|2304.97|2305.24|2303.84|18
1635436500000|2021-10-28 15:55:00|2305.99|2304.59|2305.54|2304.04|2306.12|2304.72|2305.12|2303.72|2
1635436800000|2021-10-28 16:00:00|2305.58|2304.08|2305.84|2304.34|2305.95|2304.45|2305.36|2303.86|0
1635437100000|2021-10-28 16:05:00|2305.8|2304.3|2306.43|2304.93|2306.61|2305.11|2305.8|2304.3|0
1635437400000|2021-10-28 16:10:00|2306.34|2304.84|2306.11|2304.61|2306.54|2305.04|2305.95|2304.45|0
1635437700000|2021-10-28 16:15:00|2306.29|2304.79|2306.41|2304.91|2306.48|2304.98|2305.64|2304.14|0
1635438000000|2021-10-28 16:20:00|2306.44|2304.94|2306.25|2304.75|2306.44|2304.94|2305.59|2304.09|0
1635438300000|2021-10-28 16:25:00|2306.28|2304.78|2305.14|2303.64|2306.61|2305.11|2304.89|2303.39|0
1635438600000|2021-10-28 16:30:00|2305.18|2303.68|2305.32|2303.82|2305.48|2303.98|2304.55|2303.05|0
1635438900000|2021-10-28 16:35:00|2305.36|2303.86|2304.72|2303.22|2305.36|2303.86|2304.44|2302.94|0
1635439200000|2021-10-28 16:40:00|2304.81|2303.31|2305.44|2303.94|2305.62|2304.12|2304.3|2302.8|0
1635439500000|2021-10-28 16:45:00|2305.48|2303.98|2305.36|2303.86|2305.69|2304.19|2305.07|2303.57|0
1635439800000|2021-10-28 16:50:00|2305.4|2303.9|2304.3|2302.8|2305.44|2303.94|2303.93|2302.43|0
1635440100000|2021-10-28 16:55:00|2304.33|2302.83|2303.1|2301.6|2304.59|2303.09|2302.29|2300.79|0
1635440400000|2021-10-28 17:00:00|2303.14|2301.64|2303.37|2301.87|2303.8|2302.3|2302.61|2301.11|0
1635440700000|2021-10-28 17:05:00|2303.41|2301.91|2302.97|2301.47|2303.71|2302.21|2302.93|2301.43|0
1635441000000|2021-10-28 17:10:00|2302.93|2301.43|2302.58|2301.08|2303.35|2301.85|2302.49|2300.99|0
1635441300000|2021-10-28 17:15:00|2302.62|2301.12|2302.39|2300.89|2302.95|2301.45|2302.27|2300.77|0
1635441600000|2021-10-28 17:20:00|2302.36|2300.86|2302.17|2300.67|2302.76|2301.26|2302.03|2300.53|0
1635441900000|2021-10-28 17:25:00|2302.21|2300.71|2303.17|2301.67|2303.39|2301.89|2302.17|2300.67|0
1635442200000|2021-10-28 17:30:00|2303.2|2301.7|2304.72|2303.22|2304.72|2303.22|2303.17|2301.67|0
1635442500000|2021-10-28 17:35:00|2304.76|2303.26|2305.08|2303.58|2305.3|2303.8|2304.64|2303.14|0
1635442800000|2021-10-28 17:40:00|2305.26|2303.76|2304.65|2303.15|2305.26|2303.76|2304.61|2303.11|0
1635443100000|2021-10-28 17:45:00|2304.61|2303.11|2304.17|2302.67|2304.87|2303.37|2304.1|2302.6|0
1635443400000|2021-10-28 17:50:00|2304.13|2302.63|2304.17|2302.67|2304.56|2303.06|2304.13|2302.63|0
1635443700000|2021-10-28 17:55:00|2304.21|2302.71|2303.96|2302.46|2304.43|2302.93|2303.62|2302.12|0
1635444000000|2021-10-28 18:00:00|2303.92|2302.42|2305.1|2303.6|2305.14|2303.64|2303.92|2302.42|0
1635444300000|2021-10-28 18:05:00|2305.07|2303.57|2304.96|2303.46|2305.18|2303.68|2304.88|2303.38|0
1635444600000|2021-10-28 18:10:00|2304.92|2303.42|2304.23|2302.73|2304.96|2303.46|2304.15|2302.65|0
1635444900000|2021-10-28 18:15:00|2304.41|2302.91|2305.32|2303.82|2305.54|2304.04|2304.15|2302.65|0
1635445200000|2021-10-28 18:20:00|2305.36|2303.86|2305.4|2303.9|2305.62|2304.12|2305.29|2303.79|0
1635445500000|2021-10-28 18:25:00|2305.44|2303.94|2305.19|2303.69|2305.69|2304.19|2304.64|2303.14|0
1635445800000|2021-10-28 18:30:00|2305.23|2303.73|2304.83|2303.33|2305.23|2303.73|2304.75|2303.25|0
1635446100000|2021-10-28 18:35:00|2304.86|2303.36|2305.03|2303.53|2305.38|2303.88|2304.82|2303.32|0
1635446400000|2021-10-28 18:40:00|2305|2303.5|2304.44|2302.94|2305|2303.5|2304.11|2302.61|0
1635446700000|2021-10-28 18:45:00|2304.48|2302.98|2305.17|2303.67|2305.21|2303.71|2304.14|2302.64|0
1635447000000|2021-10-28 18:50:00|2305.21|2303.71|2304.36|2302.86|2305.25|2303.75|2304.32|2302.82|0
1635447300000|2021-10-28 18:55:00|2304.4|2302.9|2304.07|2302.57|2304.4|2302.9|2303.85|2302.35|0
1635447600000|2021-10-28 19:00:00|2304.03|2302.53|2303.36|2301.86|2304.25|2302.75|2303.12|2301.62|0
1635447900000|2021-10-28 19:05:00|2303.4|2301.9|2304.17|2302.67|2304.2|2302.7|2303.32|2301.82|0
1635448200000|2021-10-28 19:10:00|2304.2|2302.7|2303.24|2301.74|2304.2|2302.7|2303.02|2301.52|0
1635448500000|2021-10-28 19:15:00|2303.28|2301.78|2304.15|2302.65|2304.24|2302.74|2302.95|2301.45|0
1635448800000|2021-10-28 19:20:00|2304.11|2302.61|2303.74|2302.24|2304.52|2303.02|2303.49|2301.99|0
1635449100000|2021-10-28 19:25:00|2303.78|2302.28|2303.47|2301.97|2303.82|2302.32|2303.08|2301.58|0
1635449400000|2021-10-28 19:30:00|2303.43|2301.93|2303.84|2302.34|2304.95|2303.45|2303.1|2301.6|0
1635449700000|2021-10-28 19:35:00|2303.87|2302.37|2304.61|2303.11|2305.02|2303.52|2303.84|2302.34|0
1635450000000|2021-10-28 19:40:00|2304.57|2303.07|2303.88|2302.38|2304.98|2303.48|2303.62|2302.12|0
1635450300000|2021-10-28 19:45:00|2303.7|2302.2|2304.92|2303.42|2305.21|2303.71|2303.51|2302.01|0
1635450600000|2021-10-28 19:50:00|2305.03|2303.53|2306.35|2304.85|2306.57|2305.07|2304.92|2303.42|0
1635450900000|2021-10-28 19:55:00|2306.37|2304.87|2307.66|2306.16|2308.09|2306.59|2306.37|2304.87|0
1635451200000|2021-10-28 20:00:00|2307.77|2306.27|2305.14|2303.64|2307.82|2306.32|2304.74|2303.24|0
1635451500000|2021-10-28 20:05:00|2305.1|2303.6|2304.96|2303.46|2305.77|2304.27|2304.24|2302.74|0
1635451800000|2021-10-28 20:10:00|2304.98|2303.48|2305.08|2303.58|2305.89|2304.39|2304.98|2303.48|0
1635452100000|2021-10-28 20:15:00|2305.1|2303.6|2305.79|2304.29|2305.79|2304.29|2305.1|2303.6|0
1635452400000|2021-10-28 20:20:00|2305.77|2304.27|2305.8|2304.3|2305.89|2304.39|2305.66|2304.16|0
1635452700000|2021-10-28 20:25:00|2305.79|2304.29|2305.82|2304.32|2306|2304.5|2305.67|2304.17|0
1635453000000|2021-10-28 20:30:00|2305.57|2304.07|2303.11|2301.61|2305.57|2304.07|2300.6|2299.1|0
1635453300000|2021-10-28 20:35:00|2303.18|2301.68|2302.63|2301.13|2303.41|2301.91|2302.1|2300.6|0
1635453600000|2021-10-28 20:40:00|2302.65|2301.15|2303.56|2302.06|2303.58|2302.08|2302.54|2301.04|0
1635453900000|2021-10-28 20:45:00|2303.45|2301.95|2302.85|2301.35|2303.76|2302.26|2302.66|2301.16|0
1635454200000|2021-10-28 20:50:00|2302.87|2301.37|2304.32|2302.82|2304.37|2302.87|2302.87|2301.37|0
1635454500000|2021-10-28 20:55:00|2304.31|2302.81|2303.58|2302.08|2304.32|2302.82|2303.02|2301.52|0
1635454800000|2021-10-28 21:00:00|2303.47|2301.97|2303.73|2302.23|2303.84|2302.34|2303.25|2301.75|0
1635455100000|2021-10-28 21:05:00|2303.69|2302.19|2304.61|2303.11|2304.61|2303.11|2303.69|2302.19|0
1635455400000|2021-10-28 21:10:00|2304.97|2303.47|2304.9|2303.4|2305.01|2303.51|2304.83|2303.33|0
1635455700000|2021-10-28 21:15:00|2304.94|2303.44|2304.94|2303.44|2305.12|2303.62|2304.9|2303.4|0
1635456000000|2021-10-28 21:20:00|2305.01|2303.51|2305.01|2303.51|2305.08|2303.58|2304.94|2303.44|0
1635456300000|2021-10-28 21:25:00|2304.9|2303.4|2305.41|2303.91|2305.6|2304.1|2304.9|2303.4|0
1635456600000|2021-10-28 21:30:00|2305.49|2303.99|2305.64|2304.14|2305.78|2304.28|2305.41|2303.91|0
1635456900000|2021-10-28 21:35:00|2305.6|2304.1|2305.64|2304.14|2305.71|2304.21|2305.45|2303.95|0
1635457200000|2021-10-28 21:40:00|2305.6|2304.1|2305.56|2304.06|2305.71|2304.21|2305.56|2304.06|0
1635457500000|2021-10-28 21:45:00|2305.38|2303.88|2305.41|2303.91|2305.67|2304.17|2305.38|2303.88|0
1635457800000|2021-10-28 21:50:00|2305.38|2303.88|2305.42|2303.92|2305.6|2304.1|2305.34|2303.84|0
1635458100000|2021-10-28 21:55:00|2305.39|2303.89|2305.27|2303.77|2305.43|2303.93|2305.09|2303.59|0
1635458400000|2021-10-28 22:00:00|2305.18|2303.68|2304.59|2303.09|2305.39|2303.89|2304.28|2302.78|0
1635458700000|2021-10-28 22:05:00|2304.61|2303.11|2304.5|2303|2304.9|2303.4|2304.28|2302.78|0
1635459000000|2021-10-28 22:10:00|2304.53|2303.03|2304.59|2303.09|2304.68|2303.18|2303.96|2302.46|0
1635459300000|2021-10-28 22:15:00|2304.57|2303.07|2304.5|2303|2304.57|2303.07|2304.09|2302.59|0
1635459600000|2021-10-28 22:20:00|2304.52|2303.02|2304.81|2303.31|2304.9|2303.4|2304.5|2303|0
1635459900000|2021-10-28 22:25:00|2304.83|2303.33|2305.4|2303.9|2305.48|2303.98|2304.81|2303.31|0
1635460200000|2021-10-28 22:30:00|2305.42|2303.92|2304.59|2303.09|2305.53|2304.03|2304.59|2303.09|0
1635460500000|2021-10-28 22:35:00|2304.57|2303.07|2303.96|2302.46|2304.59|2303.09|2303.87|2302.37|0
1635460800000|2021-10-28 22:40:00|2303.95|2302.45|2303.41|2301.91|2304.09|2302.59|2303.41|2301.91|0
1635461100000|2021-10-28 22:45:00|2303.43|2301.93|2303.82|2302.32|2303.91|2302.41|2303.43|2301.93|0
1635461400000|2021-10-28 22:50:00|2303.81|2302.31|2304.1|2302.6|2304.19|2302.69|2303.73|2302.23|0
1635461700000|2021-10-28 22:55:00|2304.08|2302.58|2304.24|2302.74|2304.46|2302.96|2303.87|2302.37|0
1635462000000|2021-10-28 23:00:00|2304.22|2302.72|2304.51|2303.01|2304.82|2303.32|2304.02|2302.52|0
1635462300000|2021-10-28 23:05:00|2304.53|2303.03|2304.33|2302.83|2304.64|2303.14|2303.88|2302.38|0
1635462600000|2021-10-28 23:10:00|2304.32|2302.82|2304.77|2303.27|2304.77|2303.27|2304.2|2302.7|0
1635462900000|2021-10-28 23:15:00|2304.75|2303.25|2303.61|2302.11|2304.75|2303.25|2303.51|2302.01|0
1635463200000|2021-10-28 23:20:00|2303.63|2302.13|2303.74|2302.24|2304.01|2302.51|2303.63|2302.13|0
1635463500000|2021-10-28 23:25:00|2303.75|2302.25|2303.74|2302.24|2304.01|2302.51|2303.61|2302.11|0
1635463800000|2021-10-28 23:30:00|2303.72|2302.22|2303.92|2302.42|2303.92|2302.42|2303.42|2301.92|0
1635464100000|2021-10-28 23:35:00|2303.9|2302.4|2303.74|2302.24|2303.9|2302.4|2303.61|2302.11|0
1635464400000|2021-10-28 23:40:00|2303.72|2302.22|2303.97|2302.47|2304.1|2302.6|2303.42|2301.92|0
1635464700000|2021-10-28 23:45:00|2303.95|2302.45|2304.6|2303.1|2304.6|2303.1|2303.79|2302.29|0
1635465000000|2021-10-28 23:50:00|2304.62|2303.12|2304.82|2303.32|2305.01|2303.51|2304.62|2303.12|0
1635465300000|2021-10-28 23:55:00|2304.8|2303.3|2304.6|2303.1|2305.01|2303.51|2304.6|2303.1|0
1635465600000|2021-10-29 00:00:00|2304.62|2303.12|2305.19|2303.69|2305.91|2304.41|2304.29|2302.79|0
1635465900000|2021-10-29 00:05:00|2305.21|2303.71|2305.37|2303.87|2305.5|2304|2304.52|2303.02|0
1635466200000|2021-10-29 00:10:00|2305.39|2303.89|2304.47|2302.97|2305.5|2304|2304.25|2302.75|0
1635466500000|2021-10-29 00:15:00|2304.45|2302.95|2303.17|2301.67|2304.45|2302.95|2302.96|2301.46|0
1635466800000|2021-10-29 00:20:00|2303.16|2301.66|2302.8|2301.3|2303.71|2302.21|2302.69|2301.19|0
1635467100000|2021-10-29 00:25:00|2302.84|2301.34|2302.1|2300.6|2303.15|2301.65|2302.1|2300.6|0
1635467400000|2021-10-29 00:30:00|2302.08|2300.58|2302.35|2300.85|2302.79|2301.29|2301.86|2300.36|0
1635467700000|2021-10-29 00:35:00|2302.36|2300.86|2303.42|2301.92|2303.43|2301.93|2302.32|2300.82|0
1635468000000|2021-10-29 00:40:00|2303.55|2302.05|2304.09|2302.59|2304.31|2302.81|2303.18|2301.68|0
1635468300000|2021-10-29 00:45:00|2304.08|2302.58|2301.49|2299.99|2304.08|2302.58|2301.49|2299.99|0
1635468600000|2021-10-29 00:50:00|2301.43|2299.93|2301.26|2299.76|2301.93|2300.43|2301.26|2299.76|0
1635468900000|2021-10-29 00:55:00|2301.27|2299.77|2301.04|2299.54|2301.48|2299.98|2300.79|2299.29|0
1635469200000|2021-10-29 01:00:00|2301.24|2299.74|2300.92|2299.42|2302.01|2300.51|2300.77|2299.27|0
1635469500000|2021-10-29 01:05:00|2300.91|2299.41|2301.27|2299.77|2301.83|2300.33|2300.64|2299.14|0
1635469800000|2021-10-29 01:10:00|2301.34|2299.84|2302.75|2301.25|2302.75|2301.25|2301.28|2299.78|0
1635470100000|2021-10-29 01:15:00|2302.74|2301.24|2302.1|2300.6|2302.78|2301.28|2301.99|2300.49|0
1635470400000|2021-10-29 01:20:00|2302.07|2300.57|2301.4|2299.9|2302.12|2300.62|2300.97|2299.47|0
1635470700000|2021-10-29 01:25:00|2301.41|2299.91|2302.73|2301.23|2302.95|2301.45|2301.19|2299.69|0
1635471000000|2021-10-29 01:30:00|2302.74|2301.24|2303.4|2301.9|2303.72|2302.22|2302.07|2300.57|0
1635471300000|2021-10-29 01:35:00|2303.39|2301.89|2302.59|2301.09|2303.61|2302.11|2302.25|2300.75|0
1635471600000|2021-10-29 01:40:00|2302.62|2301.12|2302.94|2301.44|2303.16|2301.66|2302.25|2300.75|0
1635471900000|2021-10-29 01:45:00|2302.93|2301.43|2303.59|2302.09|2303.81|2302.31|2302.48|2300.98|0
1635472200000|2021-10-29 01:50:00|2303.6|2302.1|2304.48|2302.98|2304.7|2303.2|2303.57|2302.07|0
1635472500000|2021-10-29 01:55:00|2304.49|2302.99|2303.35|2301.85|2304.71|2303.21|2303.16|2301.66|0
1635472800000|2021-10-29 02:00:00|2303.36|2301.86|2303.38|2301.88|2304.25|2302.75|2303.34|2301.84|0
1635473100000|2021-10-29 02:05:00|2303.45|2301.95|2303.58|2302.08|2303.82|2302.32|2303.16|2301.66|0
1635473400000|2021-10-29 02:10:00|2303.65|2302.15|2304.9|2303.4|2304.9|2303.4|2303.13|2301.63|0
1635473700000|2021-10-29 02:15:00|2304.91|2303.41|2304.68|2303.18|2304.92|2303.42|2304.45|2302.95|0
1635474000000|2021-10-29 02:20:00|2304.7|2303.2|2304.02|2302.52|2304.9|2303.4|2303.6|2302.1|0
1635474300000|2021-10-29 02:25:00|2304|2302.5|2303.8|2302.3|2304.06|2302.56|2303.59|2302.09|0
1635474600000|2021-10-29 02:30:00|2303.79|2302.29|2303.16|2301.66|2303.79|2302.29|2303.15|2301.65|0
1635474900000|2021-10-29 02:35:00|2303.15|2301.65|2303.59|2302.09|2304.03|2302.53|2303.15|2301.65|0
1635475200000|2021-10-29 02:40:00|2303.55|2302.05|2303.7|2302.2|2304.03|2302.53|2303.38|2301.88|0
1635475500000|2021-10-29 02:45:00|2303.74|2302.24|2304.56|2303.06|2304.56|2303.06|2303.74|2302.24|0
1635475800000|2021-10-29 02:50:00|2304.59|2303.09|2304.23|2302.73|2304.69|2303.19|2304.23|2302.73|0
1635476100000|2021-10-29 02:55:00|2304.25|2302.75|2304.45|2302.95|2304.47|2302.97|2304.24|2302.74|0
1635476400000|2021-10-29 03:00:00|2304.47|2302.97|2304.25|2302.75|2304.47|2302.97|2303.89|2302.39|0
1635476700000|2021-10-29 03:05:00|2304.21|2302.71|2304.05|2302.55|2304.36|2302.86|2304.04|2302.54|0
1635477000000|2021-10-29 03:10:00|2304.04|2302.54|2304.14|2302.64|2304.16|2302.66|2303.7|2302.2|0
1635477300000|2021-10-29 03:15:00|2304.11|2302.61|2304.43|2302.93|2304.68|2303.18|2304.05|2302.55|0
1635477600000|2021-10-29 03:20:00|2304.44|2302.94|2306.73|2305.23|2307.5|2306|2304.44|2302.94|0
1635477900000|2021-10-29 03:25:00|2306.74|2305.24|2307.31|2305.81|2307.76|2306.26|2306.4|2304.9|0
1635478200000|2021-10-29 03:30:00|2307.32|2305.82|2306.67|2305.17|2307.53|2306.03|2306.45|2304.95|0
1635478500000|2021-10-29 03:35:00|2306.69|2305.19|2306.47|2304.97|2307|2305.5|2306.47|2304.97|0
1635478800000|2021-10-29 03:40:00|2306.5|2305|2305.82|2304.32|2306.67|2305.17|2305.81|2304.31|0
1635479100000|2021-10-29 03:45:00|2305.86|2304.36|2305.59|2304.09|2306.04|2304.54|2305.37|2303.87|0
1635479400000|2021-10-29 03:50:00|2305.58|2304.08|2305.37|2303.87|2305.8|2304.3|2305.24|2303.74|0
1635479700000|2021-10-29 03:55:00|2305.35|2303.85|2305.38|2303.88|2305.6|2304.1|2305.13|2303.63|0
1635480000000|2021-10-29 04:00:00|2305.34|2303.84|2305.65|2304.15|2305.74|2304.24|2305.21|2303.71|0
1635480300000|2021-10-29 04:05:00|2305.63|2304.13|2305.66|2304.16|2305.87|2304.37|2305.41|2303.91|0
1635480600000|2021-10-29 04:10:00|2305.65|2304.15|2305.63|2304.13|2305.87|2304.37|2305.62|2304.12|0
1635480900000|2021-10-29 04:15:00|2305.62|2304.12|2306.16|2304.66|2306.29|2304.79|2305.62|2304.12|0
1635481200000|2021-10-29 04:20:00|2306.13|2304.63|2306.09|2304.59|2306.42|2304.92|2306.07|2304.57|0
1635481500000|2021-10-29 04:25:00|2306.11|2304.61|2305.86|2304.36|2306.11|2304.61|2305.85|2304.35|0
1635481800000|2021-10-29 04:30:00|2305.87|2304.37|2304.26|2302.76|2305.87|2304.37|2304.26|2302.76|0
1635482100000|2021-10-29 04:35:00|2304.28|2302.78|2304.01|2302.51|2304.69|2303.19|2303.91|2302.41|0
1635482400000|2021-10-29 04:40:00|2304.03|2302.53|2304.46|2302.96|2304.7|2303.2|2303.59|2302.09|0
1635482700000|2021-10-29 04:45:00|2304.48|2302.98|2304.14|2302.64|2304.62|2303.12|2304.14|2302.64|0
1635483000000|2021-10-29 04:50:00|2304.16|2302.66|2303.76|2302.26|2304.39|2302.89|2303.74|2302.24|0
1635483300000|2021-10-29 04:55:00|2303.79|2302.29|2303.51|2302.01|2304.17|2302.67|2303.51|2302.01|0
1635483600000|2021-10-29 05:00:00|2303.54|2302.04|2302.59|2301.09|2303.73|2302.23|2302.39|2300.89|0
1635483900000|2021-10-29 05:05:00|2302.51|2301.01|2302.16|2300.66|2302.85|2301.35|2301.94|2300.44|0
1635484200000|2021-10-29 05:10:00|2302.15|2300.65|2302.36|2300.86|2302.57|2301.07|2301.66|2300.16|0
1635484500000|2021-10-29 05:15:00|2302.4|2300.9|2303.08|2301.58|2303.09|2301.59|2302.34|2300.84|0
1635484800000|2021-10-29 05:20:00|2303.09|2301.59|2302.26|2300.76|2303.1|2301.6|2301.92|2300.42|0
1635485100000|2021-10-29 05:25:00|2302.27|2300.77|2302.79|2301.29|2303.02|2301.52|2302.27|2300.77|0
1635485400000|2021-10-29 05:30:00|2302.78|2301.28|2303.23|2301.73|2303.69|2302.19|2302.78|2301.28|0
1635485700000|2021-10-29 05:35:00|2303.24|2301.74|2303.25|2301.75|2303.47|2301.97|2303.01|2301.51|0
1635486000000|2021-10-29 05:40:00|2303.46|2301.96|2302.98|2301.48|2303.46|2301.96|2302.73|2301.23|0
1635486300000|2021-10-29 05:45:00|2303.01|2301.51|2302.95|2301.45|2303.08|2301.58|2302.71|2301.21|0
1635486600000|2021-10-29 05:50:00|2302.88|2301.38|2300.75|2299.25|2302.95|2301.45|2300.53|2299.03|0
1635486900000|2021-10-29 05:55:00|2300.76|2299.26|2300.74|2299.24|2301.26|2299.76|2300.19|2298.69|0
1635487200000|2021-10-29 06:00:00|2300.75|2299.25|2299.78|2298.28|2301.01|2299.51|2298.51|2297.01|0
1635487500000|2021-10-29 06:05:00|2299.77|2298.27|2297.88|2296.38|2299.78|2298.28|2297.56|2296.06|0
1635487800000|2021-10-29 06:10:00|2297.74|2296.24|2297.44|2295.94|2298.17|2296.67|2296.67|2295.17|0
1635488100000|2021-10-29 06:15:00|2297.47|2295.97|2298.82|2297.32|2298.82|2297.32|2297.44|2295.94|0
1635488400000|2021-10-29 06:20:00|2298.83|2297.33|2298.94|2297.44|2299.55|2298.05|2298.13|2296.63|0
1635488700000|2021-10-29 06:25:00|2298.97|2297.47|2300.42|2298.92|2300.7|2299.2|2298.61|2297.11|0
1635489000000|2021-10-29 06:30:00|2300.49|2298.99|2298.62|2297.22|2300.72|2299.22|2296.74|2295.34|70
1635489300000|2021-10-29 06:35:00|2298.49|2297.09|2298.62|2297.22|2298.74|2297.34|2298.24|2296.84|2
1635489600000|2021-10-29 06:40:00|2298.74|2297.34|2298.62|2297.22|2298.99|2297.59|2298.24|2296.84|6
1635489900000|2021-10-29 06:45:00|2298.49|2297.09|2299.24|2297.84|2299.24|2297.84|2298.37|2296.97|7
1635490200000|2021-10-29 06:50:00|2299.12|2297.72|2299.24|2297.84|2299.49|2298.09|2298.87|2297.47|17
1635490500000|2021-10-29 06:55:00|2299.28|2297.78|2299.32|2297.82|2299.54|2298.04|2298.19|2296.69|3
1635490800000|2021-10-29 07:00:00|2299.11|2297.61|2290.42|2289.92|2299.54|2299.04|2290.17|2289.67|3168
1635491100000|2021-10-29 07:05:00|2290.67|2290.17|2301.04|2300.54|2301.04|2300.54|2290.42|2289.92|2220
1635491400000|2021-10-29 07:10:00|2300.92|2300.42|2301.17|2300.67|2302.04|2301.54|2298.79|2298.29|2533
1635491700000|2021-10-29 07:15:00|2301.04|2300.54|2294.67|2294.17|2302.67|2302.17|2294.67|2294.17|2224
1635492000000|2021-10-29 07:20:00|2294.79|2294.29|2299.04|2298.54|2299.17|2298.67|2294.42|2293.92|1443
1635492300000|2021-10-29 07:25:00|2298.92|2298.42|2298.42|2297.92|2300.04|2299.54|2297.29|2296.79|1061
1635492600000|2021-10-29 07:30:00|2298.54|2298.04|2299.42|2298.92|2301.29|2300.79|2298.17|2297.67|3449
1635492900000|2021-10-29 07:35:00|2299.29|2298.79|2297.92|2297.42|2299.92|2299.42|2297.17|2296.67|659
1635493200000|2021-10-29 07:40:00|2297.79|2297.29|2293.04|2292.54|2298.29|2297.79|2292.92|2292.42|1071
1635493500000|2021-10-29 07:45:00|2292.92|2292.42|2293.04|2292.54|2294.54|2294.04|2291.92|2291.42|1230
1635493800000|2021-10-29 07:50:00|2293.17|2292.67|2292.92|2292.42|2293.79|2293.29|2290.42|2289.92|1213
1635494100000|2021-10-29 07:55:00|2293.04|2292.54|2291.85|2291.35|2293.35|2292.85|2290.85|2290.35|730
1635494400000|2021-10-29 08:00:00|2291.72|2291.22|2291.85|2291.35|2292.85|2292.35|2291.1|2290.6|962
1635494700000|2021-10-29 08:05:00|2291.72|2291.22|2292.6|2292.1|2293.22|2292.72|2290.97|2290.47|1518
1635495000000|2021-10-29 08:10:00|2292.97|2292.47|2296.85|2296.35|2296.85|2296.35|2292.97|2292.47|1308
1635495300000|2021-10-29 08:15:00|2296.72|2296.22|2295.35|2294.85|2297.1|2296.6|2295.22|2294.72|963
1635495600000|2021-10-29 08:20:00|2295.6|2295.1|2292.72|2292.22|2295.97|2295.47|2292.47|2291.97|583
1635495900000|2021-10-29 08:25:00|2292.85|2292.35|2287.6|2287.1|2293.6|2293.1|2287.6|2287.1|1121
1635496200000|2021-10-29 08:30:00|2287.47|2286.97|2288.85|2288.35|2291.6|2291.1|2287.35|2286.85|1098
1635496500000|2021-10-29 08:35:00|2288.72|2288.22|2287.35|2286.85|2288.85|2288.35|2285.35|2284.85|1265
1635496800000|2021-10-29 08:40:00|2287.22|2286.72|2287.85|2287.35|2287.85|2287.35|2285.47|2284.97|775
1635497100000|2021-10-29 08:45:00|2287.72|2287.22|2286.1|2285.6|2288.1|2287.6|2285.47|2284.97|586
1635497400000|2021-10-29 08:50:00|2285.97|2285.47|2287.85|2287.35|2288.72|2288.22|2285.72|2285.22|628
1635497700000|2021-10-29 08:55:00|2287.72|2287.22|2290.6|2290.1|2290.6|2290.1|2287.6|2287.1|752
1635498000000|2021-10-29 09:00:00|2289.97|2289.47|2288.97|2288.47|2291.1|2290.6|2287.85|2287.35|829
1635498300000|2021-10-29 09:05:00|2288.85|2288.35|2289.35|2288.85|2290.72|2290.22|2288.35|2287.85|448
1635498600000|2021-10-29 09:10:00|2289.47|2288.97|2289.35|2288.85|2290.35|2289.85|2288.85|2288.35|552
1635498900000|2021-10-29 09:15:00|2289.1|2288.6|2289.1|2288.6|2289.1|2288.6|2286.6|2286.1|524
1635499200000|2021-10-29 09:20:00|2288.97|2288.47|2290.1|2289.6|2291.35|2290.85|2288.1|2287.6|715
1635499500000|2021-10-29 09:25:00|2289.97|2289.47|2288.22|2287.72|2290.1|2289.6|2287.35|2286.85|752
1635499800000|2021-10-29 09:30:00|2288.35|2287.85|2288.1|2287.6|2289.1|2288.6|2287.35|2286.85|375
1635500100000|2021-10-29 09:35:00|2288.22|2287.72|2286.85|2286.35|2289.47|2288.97|2286.35|2285.85|438
1635500400000|2021-10-29 09:40:00|2286.72|2286.22|2285.1|2284.6|2287.1|2286.6|2285.1|2284.6|558
1635500700000|2021-10-29 09:45:00|2284.97|2284.47|2286.85|2286.35|2287.1|2286.6|2284.35|2283.85|530
1635501000000|2021-10-29 09:50:00|2286.6|2286.1|2286.22|2285.72|2288.85|2288.35|2285.97|2285.47|466
1635501300000|2021-10-29 09:55:00|2286.1|2285.6|2284.1|2283.6|2287.1|2286.6|2283.85|2283.35|537
1635501600000|2021-10-29 10:00:00|2284.22|2283.72|2284.35|2283.85|2286.35|2285.85|2284.1|2283.6|581
1635501900000|2021-10-29 10:05:00|2284.22|2283.72|2283.1|2282.6|2284.22|2283.72|2282.35|2281.85|667
1635502200000|2021-10-29 10:10:00|2283.22|2282.72|2279.35|2278.85|2283.35|2282.85|2277.97|2277.47|1464
1635502500000|2021-10-29 10:15:00|2279.47|2278.97|2278.22|2277.72|2279.85|2279.35|2277.6|2277.1|977
1635502800000|2021-10-29 10:20:00|2278.1|2277.6|2276.35|2275.85|2278.6|2278.1|2275.97|2275.47|1542
1635503100000|2021-10-29 10:25:00|2276.22|2275.72|2278.1|2277.6|2278.1|2277.6|2275.47|2274.97|768
1635503400000|2021-10-29 10:30:00|2277.97|2277.47|2278.35|2277.85|2278.35|2277.85|2276.6|2276.1|693
1635503700000|2021-10-29 10:35:00|2278.22|2277.72|2280.35|2279.85|2280.85|2280.35|2278.1|2277.6|769
1635504000000|2021-10-29 10:40:00|2280.22|2279.72|2279.85|2279.35|2280.85|2280.35|2278.85|2278.35|388
1635504300000|2021-10-29 10:45:00|2279.97|2279.47|2283.35|2282.85|2283.85|2283.35|2279.97|2279.47|1129
1635504600000|2021-10-29 10:50:00|2283.47|2282.97|2281.6|2281.1|2283.85|2283.35|2281.47|2280.97|433
1635504900000|2021-10-29 10:55:00|2281.47|2280.97|2285.1|2284.6|2285.6|2285.1|2281.35|2280.85|436
1635505200000|2021-10-29 11:00:00|2285.22|2284.72|2285.35|2284.85|2285.85|2285.35|2283.22|2282.72|594
1635505500000|2021-10-29 11:05:00|2285.47|2284.97|2286.35|2285.85|2286.85|2286.35|2283.97|2283.47|423
1635505800000|2021-10-29 11:10:00|2286.47|2285.97|2286.35|2285.85|2287.1|2286.6|2285.85|2285.35|386
1635506100000|2021-10-29 11:15:00|2286.22|2285.72|2286.85|2286.35|2287.47|2286.97|2285.85|2285.35|303
1635506400000|2021-10-29 11:20:00|2286.72|2286.22|2285.47|2284.97|2287.35|2286.85|2285.22|2284.72|326
1635506700000|2021-10-29 11:25:00|2285.6|2285.1|2285.72|2285.22|2286.6|2286.1|2284.97|2284.47|139
1635507000000|2021-10-29 11:30:00|2285.6|2285.1|2282.47|2281.97|2286.22|2285.72|2281.97|2281.47|579
1635507300000|2021-10-29 11:35:00|2282.6|2282.1|2285.85|2285.35|2286.1|2285.6|2282.6|2282.1|302
1635507600000|2021-10-29 11:40:00|2285.97|2285.47|2285.85|2285.35|2286.1|2285.6|2285.1|2284.6|325
1635507900000|2021-10-29 11:45:00|2285.72|2285.22|2286.85|2286.35|2287.35|2286.85|2285.1|2284.6|389
1635508200000|2021-10-29 11:50:00|2286.72|2286.22|2288.85|2288.35|2288.85|2288.35|2286.35|2285.85|426
1635508500000|2021-10-29 11:55:00|2288.72|2288.22|2287.35|2286.85|2289.1|2288.6|2287.35|2286.85|328
1635508800000|2021-10-29 12:00:00|2287.47|2286.97|2285.6|2285.1|2287.47|2286.97|2285.35|2284.85|394
1635509100000|2021-10-29 12:05:00|2285.72|2285.22|2287.35|2286.85|2287.6|2287.1|2285.72|2285.22|331
1635509400000|2021-10-29 12:10:00|2287.6|2287.1|2287.35|2286.85|2288.1|2287.6|2286.6|2286.1|425
1635509700000|2021-10-29 12:15:00|2287.22|2286.72|2285.85|2285.35|2287.6|2287.1|2285.6|2285.1|271
1635510000000|2021-10-29 12:20:00|2285.97|2285.47|2285.97|2285.47|2286.6|2286.1|2285.22|2284.72|285
1635510300000|2021-10-29 12:25:00|2285.85|2285.35|2285.22|2284.72|2286.1|2285.6|2285.22|2284.72|113
1635510600000|2021-10-29 12:30:00|2284.6|2284.1|2287.22|2286.72|2287.85|2287.35|2284.35|2283.85|800
1635510900000|2021-10-29 12:35:00|2287.1|2286.6|2287.85|2287.35|2289.1|2288.6|2286.6|2286.1|664
1635511200000|2021-10-29 12:40:00|2287.97|2287.47|2286.85|2286.35|2288.6|2288.1|2286.85|2286.35|305
1635511500000|2021-10-29 12:45:00|2286.72|2286.22|2284.1|2283.6|2286.85|2286.35|2283.97|2283.47|847
1635511800000|2021-10-29 12:50:00|2283.97|2283.47|2281.6|2281.1|2284.35|2283.85|2281.6|2281.1|825
1635512100000|2021-10-29 12:55:00|2281.72|2281.22|2284.1|2283.6|2284.1|2283.6|2281.1|2280.6|449
1635512400000|2021-10-29 13:00:00|2284.22|2283.72|2285.6|2285.1|2285.6|2285.1|2283.85|2283.35|553
1635512700000|2021-10-29 13:05:00|2285.72|2285.22|2282.35|2281.85|2285.85|2285.35|2282.35|2281.85|498
1635513000000|2021-10-29 13:10:00|2282.47|2281.97|2283.1|2282.6|2283.6|2283.1|2281.72|2281.22|482
1635513300000|2021-10-29 13:15:00|2282.97|2282.47|2284.35|2283.85|2284.97|2284.47|2282.85|2282.35|692
1635513600000|2021-10-29 13:20:00|2284.85|2284.35|2285.6|2285.1|2286.47|2285.97|2284.35|2283.85|875
1635513900000|2021-10-29 13:25:00|2285.47|2284.97|2284.6|2284.1|2286.35|2285.85|2284.35|2283.85|368
1635514200000|2021-10-29 13:30:00|2284.35|2283.85|2283.35|2282.85|2285.85|2285.35|2283.1|2282.6|653
1635514500000|2021-10-29 13:35:00|2283.6|2283.1|2287.72|2287.22|2288.1|2287.6|2283.35|2282.85|865
1635514800000|2021-10-29 13:40:00|2287.6|2287.1|2286.47|2285.97|2288.1|2287.6|2285.6|2285.1|580
1635515100000|2021-10-29 13:45:00|2286.35|2285.85|2288.35|2287.85|2288.35|2287.85|2284.85|2284.35|1187
1635515400000|2021-10-29 13:50:00|2288.22|2287.72|2289.6|2289.1|2289.85|2289.35|2287.6|2287.1|673
1635515700000|2021-10-29 13:55:00|2289.47|2288.97|2287.85|2287.35|2290.1|2289.6|2287.35|2286.85|993
1635516000000|2021-10-29 14:00:00|2287.97|2287.47|2288.85|2288.35|2289.47|2288.97|2287.85|2287.35|1362
1635516300000|2021-10-29 14:05:00|2289.22|2288.72|2290.85|2290.35|2291.35|2290.85|2289.22|2288.72|917
1635516600000|2021-10-29 14:10:00|2290.6|2290.1|2288.6|2288.1|2290.6|2290.1|2287.85|2287.35|708
1635516900000|2021-10-29 14:15:00|2288.85|2288.35|2289.1|2288.6|2290.1|2289.6|2287.85|2287.35|751
1635517200000|2021-10-29 14:20:00|2288.97|2288.47|2290.1|2289.6|2291.85|2291.35|2288.97|2288.47|1439
1635517500000|2021-10-29 14:25:00|2290.35|2289.85|2290.85|2290.35|2290.85|2290.35|2288.35|2287.85|951
1635517800000|2021-10-29 14:30:00|2291.1|2290.6|2291.85|2291.35|2292.35|2291.85|2290.35|2289.85|678
1635518100000|2021-10-29 14:35:00|2291.72|2291.22|2291.6|2291.1|2292.1|2291.6|2290.85|2290.35|705
1635518400000|2021-10-29 14:40:00|2291.72|2291.22|2292.35|2291.85|2292.6|2292.1|2291.1|2290.6|1168
1635518700000|2021-10-29 14:45:00|2292.22|2291.72|2292.1|2291.6|2293.35|2292.85|2291.6|2291.1|1075
1635519000000|2021-10-29 14:50:00|2292.22|2291.72|2291.1|2290.6|2293.1|2292.6|2291.1|2290.6|1339
1635519300000|2021-10-29 14:55:00|2291.22|2290.72|2292.35|2291.85|2293.1|2292.6|2290.6|2290.1|1449
1635519600000|2021-10-29 15:00:00|2292.47|2291.97|2289.97|2289.47|2293.1|2292.6|2289.6|2289.1|1500
1635519900000|2021-10-29 15:05:00|2289.85|2289.35|2291.85|2291.35|2292.1|2291.6|2289.6|2289.1|1695
1635520200000|2021-10-29 15:10:00|2291.72|2291.22|2291.1|2290.6|2292.6|2292.1|2290.85|2290.35|2423
1635520500000|2021-10-29 15:15:00|2291.35|2290.85|2293.35|2292.85|2293.6|2293.1|2291.35|2290.85|1734
1635520800000|2021-10-29 15:20:00|2293.47|2292.97|2296.13|2294.63|2296.13|2295.6|2293.35|2292.85|3728
1635521100000|2021-10-29 15:25:00|2296.31|2294.81|2295.12|2293.62|2296.35|2294.85|2294.22|2292.72|1272
1635521400000|2021-10-29 15:30:00|2295.33|2293.83|2295.17|2293.77|2295.92|2294.52|2292.8|2291.4|395
1635521700000|2021-10-29 15:35:00|2295.05|2293.65|2293.3|2291.9|2295.3|2293.9|2293.3|2291.9|56
1635522000000|2021-10-29 15:40:00|2292.55|2291.15|2291.67|2290.27|2293.17|2291.77|2291.17|2289.77|204
1635522300000|2021-10-29 15:45:00|2291.92|2290.52|2291.8|2290.4|2293.05|2291.65|2291.3|2289.9|172
1635522600000|2021-10-29 15:50:00|2292.55|2291.15|2292.92|2291.52|2292.92|2291.52|2291.92|2290.52|20
1635522900000|2021-10-29 15:55:00|2293.17|2291.77|2293.35|2291.85|2293.92|2292.52|2293.05|2291.65|35
1635523200000|2021-10-29 16:00:00|2293.38|2291.88|2295.19|2293.69|2295.23|2293.73|2293.05|2291.55|0
1635523500000|2021-10-29 16:05:00|2295.23|2293.73|2295.48|2293.98|2295.77|2294.27|2295.01|2293.51|0
1635523800000|2021-10-29 16:10:00|2295.52|2294.02|2295.08|2293.58|2296.5|2295|2295.04|2293.54|0
1635524100000|2021-10-29 16:15:00|2295.12|2293.62|2295.41|2293.91|2295.55|2294.05|2295.04|2293.54|0
1635524400000|2021-10-29 16:20:00|2295.45|2293.95|2298.07|2296.57|2298.4|2296.9|2295.33|2293.83|0
1635524700000|2021-10-29 16:25:00|2298.03|2296.53|2298.57|2297.07|2298.57|2297.07|2297.57|2296.07|0
1635525000000|2021-10-29 16:30:00|2298.53|2297.03|2297.53|2296.03|2298.85|2297.35|2297.53|2296.03|0
1635525300000|2021-10-29 16:35:00|2297.57|2296.07|2297.64|2296.14|2297.86|2296.36|2297.17|2295.67|0
1635525600000|2021-10-29 16:40:00|2297.68|2296.18|2297.44|2295.94|2297.97|2296.47|2297.24|2295.74|0
1635525900000|2021-10-29 16:45:00|2297.53|2296.03|2296.7|2295.2|2297.53|2296.03|2296.66|2295.16|0
1635526200000|2021-10-29 16:50:00|2296.73|2295.23|2296.19|2294.69|2296.91|2295.41|2295.89|2294.39|0
1635526500000|2021-10-29 16:55:00|2296.21|2294.71|2295.97|2294.47|2296.84|2295.34|2295.68|2294.18|0
1635526800000|2021-10-29 17:00:00|2295.93|2294.43|2296.52|2295.02|2296.55|2295.05|2295.54|2294.04|0
1635527100000|2021-10-29 17:05:00|2296.48|2294.98|2296.08|2294.58|2296.52|2295.02|2295.79|2294.29|0
1635527400000|2021-10-29 17:10:00|2296.12|2294.62|2296.27|2294.77|2296.49|2294.99|2295.68|2294.18|0
1635527700000|2021-10-29 17:15:00|2296.36|2294.86|2297.52|2296.02|2297.52|2296.02|2296.19|2294.69|0
1635528000000|2021-10-29 17:20:00|2297.48|2295.98|2296.46|2294.96|2297.48|2295.98|2296.25|2294.75|0
1635528300000|2021-10-29 17:25:00|2296.5|2295|2296.43|2294.93|2296.76|2295.26|2296.21|2294.71|0
1635528600000|2021-10-29 17:30:00|2296.52|2295.02|2296.3|2294.8|2296.71|2295.21|2296.3|2294.8|0
1635528900000|2021-10-29 17:35:00|2296.34|2294.84|2296.48|2294.98|2296.56|2295.06|2295.8|2294.3|0
1635529200000|2021-10-29 17:40:00|2296.45|2294.95|2296.59|2295.09|2297.06|2295.56|2296.19|2294.69|0
1635529500000|2021-10-29 17:45:00|2296.77|2295.27|2295.49|2293.99|2296.81|2295.31|2295.33|2293.83|0
1635529800000|2021-10-29 17:50:00|2295.58|2294.08|2295.91|2294.41|2295.95|2294.45|2295.4|2293.9|0
1635530100000|2021-10-29 17:55:00|2295.88|2294.38|2296.78|2295.28|2296.78|2295.28|2295.88|2294.38|0
1635530400000|2021-10-29 18:00:00|2296.6|2295.1|2296.22|2294.72|2296.6|2295.1|2295.84|2294.34|0
1635530700000|2021-10-29 18:05:00|2296.2|2294.7|2296.42|2294.92|2296.46|2294.96|2296.09|2294.59|0
1635531000000|2021-10-29 18:10:00|2296.38|2294.88|2295.52|2294.02|2296.71|2295.21|2295.48|2293.98|0
1635531300000|2021-10-29 18:15:00|2295.55|2294.05|2294.78|2293.28|2295.73|2294.23|2294.56|2293.06|0
1635531600000|2021-10-29 18:20:00|2294.82|2293.32|2293.43|2291.93|2295.15|2293.65|2293.43|2291.93|0
1635531900000|2021-10-29 18:25:00|2293.47|2291.97|2292.78|2291.28|2293.69|2292.19|2292.63|2291.13|0
1635532200000|2021-10-29 18:30:00|2292.95|2291.45|2292.78|2291.28|2293.32|2291.82|2292.45|2290.95|0
1635532500000|2021-10-29 18:35:00|2292.81|2291.31|2293.17|2291.67|2293.68|2292.18|2292.81|2291.31|0
1635532800000|2021-10-29 18:40:00|2293.21|2291.71|2294.12|2292.62|2294.37|2292.87|2293.21|2291.71|0
1635533100000|2021-10-29 18:45:00|2294.16|2292.66|2294.3|2292.8|2294.55|2293.05|2293.72|2292.22|0
1635533400000|2021-10-29 18:50:00|2294.26|2292.76|2294.66|2293.16|2294.99|2293.49|2294.01|2292.51|0
1635533700000|2021-10-29 18:55:00|2294.62|2293.12|2294.41|2292.91|2295.17|2293.67|2294.08|2292.58|0
1635534000000|2021-10-29 19:00:00|2294.32|2292.82|2294.26|2292.76|2294.91|2293.41|2293.71|2292.21|0
1635534300000|2021-10-29 19:05:00|2294.29|2292.79|2294.62|2293.12|2294.95|2293.45|2294.18|2292.68|0
1635534600000|2021-10-29 19:10:00|2294.58|2293.08|2294.44|2292.94|2294.76|2293.26|2293.93|2292.43|0
1635534900000|2021-10-29 19:15:00|2294.47|2292.97|2294.06|2292.56|2294.65|2293.15|2293.24|2291.74|0
1635535200000|2021-10-29 19:20:00|2294.15|2292.65|2294.07|2292.57|2294.99|2293.49|2293.77|2292.27|0
1635535500000|2021-10-29 19:25:00|2294.25|2292.75|2294.68|2293.18|2294.93|2293.43|2293.87|2292.37|0
1635535800000|2021-10-29 19:30:00|2294.64|2293.14|2295.77|2294.27|2295.81|2294.31|2294.15|2292.65|0
1635536100000|2021-10-29 19:35:00|2295.73|2294.23|2296.35|2294.85|2297.15|2295.65|2295.73|2294.23|0
1635536400000|2021-10-29 19:40:00|2296.53|2295.03|2297.32|2295.82|2297.56|2296.06|2296.32|2294.82|0
1635536700000|2021-10-29 19:45:00|2297.25|2295.75|2297.37|2295.87|2298.31|2296.81|2297.15|2295.65|0
1635537000000|2021-10-29 19:50:00|2297.19|2295.69|2298.92|2297.42|2299.1|2297.6|2296.6|2295.1|0
1635537300000|2021-10-29 19:55:00|2298.88|2297.38|2298.91|2297.41|2300.52|2299.02|2298.09|2296.59|0
1635537600000|2021-10-29 20:00:00|2298.93|2297.43|2299.6|2298.1|2299.6|2298.1|2298.45|2296.95|0
1635537900000|2021-10-29 20:05:00|2299.58|2298.08|2299.38|2297.88|2299.6|2298.1|2298.76|2297.26|0
1635538200000|2021-10-29 20:10:00|2299.36|2297.86|2300|2298.5|2300.4|2298.9|2299.29|2297.79|0
1635538500000|2021-10-29 20:15:00|2300.02|2298.52|2300.4|2298.9|2300.62|2299.12|2299.91|2298.41|0
1635538800000|2021-10-29 20:20:00|2300.39|2298.89|2300.44|2298.94|2300.44|2298.94|2300.09|2298.59|0
1635539100000|2021-10-29 20:25:00|2300.41|2298.91|2300.54|2299.04|2300.54|2299.04|2300.22|2298.72|0
1635539400000|2021-10-29 20:30:00|2300.52|2299.02|2300.94|2299.44|2300.94|2299.44|2300.32|2298.82|0
1635539700000|2021-10-29 20:35:00|2300.93|2299.43|2300.04|2298.54|2300.94|2299.44|2300.04|2298.54|0
1635540000000|2021-10-29 20:40:00|2300.03|2298.53|2300.03|2298.53|2300.32|2298.82|2299.91|2298.41|0
1635540300000|2021-10-29 20:45:00|2300.05|2298.55|2300.12|2298.62|2300.43|2298.93|2299.9|2298.4|0
1635540600000|2021-10-29 20:50:00|2300.14|2298.64|2301.37|2299.87|2301.64|2300.14|2300.14|2298.64|0
1635540900000|2021-10-29 20:55:00|2301.36|2299.86|2301.34|2299.84|2301.46|2299.96|2300.61|2299.11|0
1635717600000|2021-10-31 22:00:00|2303.82|2302.32|2303.78|2302.28|2303.83|2302.33|2303.12|2301.62|0
1635717900000|2021-10-31 22:05:00|2303.79|2302.29|2303.91|2302.41|2304.35|2302.85|2303.59|2302.09|0
1635718200000|2021-10-31 22:10:00|2303.89|2302.39|2303.93|2302.43|2304.35|2302.85|2303.73|2302.23|0
1635718500000|2021-10-31 22:15:00|2303.95|2302.45|2304.77|2303.27|2305.34|2303.84|2303.95|2302.45|0
1635718800000|2021-10-31 22:20:00|2304.78|2303.28|2305.32|2303.82|2305.41|2303.91|2304.74|2303.24|0
1635719100000|2021-10-31 22:25:00|2305.3|2303.8|2307.06|2305.56|2307.06|2305.56|2305.22|2303.72|0
1635719400000|2021-10-31 22:30:00|2307.04|2305.54|2304.93|2303.43|2307.06|2305.56|2304.93|2303.43|0
1635719700000|2021-10-31 22:35:00|2304.95|2303.45|2304.82|2303.32|2305.24|2303.74|2304.82|2303.32|0
1635720000000|2021-10-31 22:40:00|2304.8|2303.3|2304.27|2302.77|2304.84|2303.34|2304.08|2302.58|0
1635720300000|2021-10-31 22:45:00|2304.25|2302.75|2304.67|2303.17|2304.67|2303.17|2304.08|2302.58|0
1635720600000|2021-10-31 22:50:00|2304.65|2303.15|2304.87|2303.37|2304.87|2303.37|2304.31|2302.81|0
1635720900000|2021-10-31 22:55:00|2304.88|2303.38|2303.99|2302.49|2304.96|2303.46|2303.99|2302.49|0
1635721200000|2021-10-31 23:00:00|2304.01|2302.51|2303.38|2301.88|2304.18|2302.68|2303.38|2301.88|0
1635721500000|2021-10-31 23:05:00|2303.36|2301.86|2303.23|2301.73|2303.45|2301.95|2303.23|2301.73|0
1635721800000|2021-10-31 23:10:00|2303.15|2301.65|2302.73|2301.23|2303.15|2301.65|2302.2|2300.7|0
1635722100000|2021-10-31 23:15:00|2302.72|2301.22|2303.75|2302.25|2303.85|2302.35|2302.64|2301.14|0
1635722400000|2021-10-31 23:20:00|2303.74|2302.24|2303.66|2302.16|2304.16|2302.66|2303.44|2301.94|0
1635722700000|2021-10-31 23:25:00|2303.68|2302.18|2304.68|2303.18|2304.68|2303.18|2303.66|2302.16|0
1635723000000|2021-10-31 23:30:00|2304.69|2303.19|2305.14|2303.64|2305.23|2303.73|2304.27|2302.77|0
1635723300000|2021-10-31 23:35:00|2305.13|2303.63|2304.92|2303.42|2305.54|2304.04|2304.83|2303.33|0
1635723600000|2021-10-31 23:40:00|2304.94|2303.44|2305.67|2304.17|2305.76|2304.26|2304.83|2303.33|0
1635723900000|2021-10-31 23:45:00|2305.68|2304.18|2305.81|2304.31|2306.03|2304.53|2305.5|2304|0
1635724200000|2021-10-31 23:50:00|2305.83|2304.33|2305.1|2303.6|2305.9|2304.4|2305.1|2303.6|0
1635724500000|2021-10-31 23:55:00|2305.11|2303.61|2305.41|2303.91|2305.59|2304.09|2305.11|2303.61|0
1635724800000|2021-11-01 00:00:00|2305.42|2303.92|2305.35|2303.85|2305.59|2304.09|2305.17|2303.67|0
1635725100000|2021-11-01 00:05:00|2305.37|2303.87|2305.79|2304.29|2305.88|2304.38|2305.17|2303.67|0
1635725400000|2021-11-01 00:10:00|2305.81|2304.31|2306.37|2304.87|2306.5|2305|2305.66|2304.16|0
1635725700000|2021-11-01 00:15:00|2306.39|2304.89|2307.86|2306.36|2308.37|2306.87|2306.39|2304.89|0
1635726000000|2021-11-01 00:20:00|2307.85|2306.35|2305.93|2304.43|2307.86|2306.36|2305.71|2304.21|0
1635726300000|2021-11-01 00:25:00|2305.94|2304.44|2306.97|2305.47|2307.19|2305.69|2305.94|2304.44|0
1635726600000|2021-11-01 00:30:00|2307.04|2305.54|2307.79|2306.29|2308.01|2306.51|2306.96|2305.46|0
1635726900000|2021-11-01 00:35:00|2307.77|2306.27|2307.77|2306.27|2308.01|2306.51|2307.57|2306.07|0
1635727200000|2021-11-01 00:40:00|2307.74|2306.24|2307.76|2306.26|2307.79|2306.29|2307.33|2305.83|0
1635727500000|2021-11-01 00:45:00|2307.75|2306.25|2307.53|2306.03|2307.98|2306.48|2307.51|2306.01|0
1635727800000|2021-11-01 00:50:00|2307.51|2306.01|2307.08|2305.58|2307.62|2306.12|2306.86|2305.36|0
1635728100000|2021-11-01 00:55:00|2307.09|2305.59|2307.08|2305.58|2307.3|2305.8|2306.95|2305.45|0
1635728400000|2021-11-01 01:00:00|2307.07|2305.57|2305.37|2303.87|2307.07|2305.57|2305.37|2303.87|0
1635728700000|2021-11-01 01:05:00|2305.38|2303.88|2305.47|2303.97|2305.7|2304.2|2305.16|2303.66|0
1635729000000|2021-11-01 01:10:00|2305.5|2304|2305.41|2303.91|2305.83|2304.33|2305.38|2303.88|0
1635729300000|2021-11-01 01:15:00|2305.42|2303.92|2303.34|2301.84|2305.64|2304.14|2303.02|2301.52|0
1635729600000|2021-11-01 01:20:00|2303.3|2301.8|2302.99|2301.49|2303.45|2301.95|2302.77|2301.27|0
1635729900000|2021-11-01 01:25:00|2302.92|2301.42|2303.24|2301.74|2303.24|2301.74|2302.78|2301.28|0
1635730200000|2021-11-01 01:30:00|2303.23|2301.73|2302.73|2301.23|2303.23|2301.73|2302.53|2301.03|0
1635730500000|2021-11-01 01:35:00|2302.72|2301.22|2302.95|2301.45|2302.97|2301.47|2302.27|2300.77|0
1635730800000|2021-11-01 01:40:00|2302.92|2301.42|2303.17|2301.67|2303.18|2301.68|2302.03|2300.53|0
1635731100000|2021-11-01 01:45:00|2303.18|2301.68|2302.79|2301.29|2303.86|2302.36|2302.57|2301.07|0
1635731400000|2021-11-01 01:50:00|2302.8|2301.3|2304.08|2302.58|2304.08|2302.58|2302.8|2301.3|0
1635731700000|2021-11-01 01:55:00|2304.01|2302.51|2303.23|2301.73|2304.11|2302.61|2303.23|2301.73|0
1635732000000|2021-11-01 02:00:00|2303.26|2301.76|2303.01|2301.51|2303.44|2301.94|2302.76|2301.26|0
1635732300000|2021-11-01 02:05:00|2303.02|2301.52|2303.31|2301.81|2303.44|2301.94|2302.36|2300.86|0
1635732600000|2021-11-01 02:10:00|2303.35|2301.85|2303.02|2301.52|2303.86|2302.36|2303.01|2301.51|0
1635732900000|2021-11-01 02:15:00|2303.01|2301.51|2302.55|2301.05|2303.65|2302.15|2302.55|2301.05|0
1635733200000|2021-11-01 02:20:00|2302.54|2301.04|2303.18|2301.68|2303.42|2301.92|2302.54|2301.04|0
1635733500000|2021-11-01 02:25:00|2303.2|2301.7|2303.52|2302.02|2304.07|2302.57|2303.18|2301.68|0
1635733800000|2021-11-01 02:30:00|2303.48|2301.98|2303.4|2301.9|2304.07|2302.57|2303.39|2301.89|0
1635734100000|2021-11-01 02:35:00|2303.42|2301.92|2302.72|2301.22|2303.62|2302.12|2302.71|2301.21|0
1635734400000|2021-11-01 02:40:00|2302.71|2301.21|2302.5|2301|2302.95|2301.45|2302.29|2300.79|0
1635734700000|2021-11-01 02:45:00|2302.52|2301.02|2302.55|2301.05|2302.72|2301.22|2302.27|2300.77|0
1635735000000|2021-11-01 02:50:00|2302.51|2301.01|2302.08|2300.58|2302.52|2301.02|2302.08|2300.58|0
1635735300000|2021-11-01 02:55:00|2302.1|2300.6|2302.98|2301.48|2302.98|2301.48|2302.08|2300.58|0
1635735600000|2021-11-01 03:00:00|2303.05|2301.55|2303.39|2301.89|2303.4|2301.9|2302.95|2301.45|0
1635735900000|2021-11-01 03:05:00|2303.4|2301.9|2303.14|2301.64|2303.81|2302.31|2303.14|2301.64|0
1635736200000|2021-11-01 03:10:00|2303.16|2301.66|2303.8|2302.3|2304|2302.5|2303.16|2301.66|0
1635736500000|2021-11-01 03:15:00|2303.78|2302.28|2303.36|2301.86|2303.78|2302.28|2303.14|2301.64|0
1635736800000|2021-11-01 03:20:00|2303.35|2301.85|2303.77|2302.27|2303.78|2302.28|2303.12|2301.62|0
1635737100000|2021-11-01 03:25:00|2303.75|2302.25|2303.77|2302.27|2303.78|2302.28|2303.55|2302.05|0
1635737400000|2021-11-01 03:30:00|2303.75|2302.25|2303.99|2302.49|2304|2302.5|2303.42|2301.92|0
1635737700000|2021-11-01 03:35:00|2303.97|2302.47|2303.63|2302.13|2304.2|2302.7|2303.54|2302.04|0
1635738000000|2021-11-01 03:40:00|2303.66|2302.16|2303.54|2302.04|2303.77|2302.27|2303.52|2302.02|0
1635738300000|2021-11-01 03:45:00|2303.53|2302.03|2303.75|2302.25|2303.75|2302.25|2303.53|2302.03|0
1635738600000|2021-11-01 03:50:00|2303.74|2302.24|2303.31|2301.81|2303.74|2302.24|2303.29|2301.79|0
1635738900000|2021-11-01 03:55:00|2303.29|2301.79|2303.07|2301.57|2303.31|2301.81|2302.94|2301.44|0
1635739200000|2021-11-01 04:00:00|2303.06|2301.56|2303.28|2301.78|2303.29|2301.79|2302.93|2301.43|0
1635739500000|2021-11-01 04:05:00|2303.29|2301.79|2303.51|2302.01|2303.51|2302.01|2303.28|2301.78|0
1635739800000|2021-11-01 04:10:00|2303.52|2302.02|2303.72|2302.22|2303.74|2302.24|2303.51|2302.01|0
1635740100000|2021-11-01 04:15:00|2303.71|2302.21|2303.49|2301.99|2303.71|2302.21|2303.49|2301.99|0
1635740400000|2021-11-01 04:20:00|2303.48|2301.98|2303.49|2301.99|2303.49|2301.99|2303.48|2301.98|0
1635740700000|2021-11-01 04:25:00|2303.48|2301.98|2303.71|2302.21|2303.71|2302.21|2303.46|2301.96|0
1635741000000|2021-11-01 04:30:00|2303.7|2302.2|2303.5|2302|2303.71|2302.21|2303.27|2301.77|0
1635741300000|2021-11-01 04:35:00|2303.47|2301.97|2303.07|2301.57|2303.53|2302.03|2303.06|2301.56|0
1635741600000|2021-11-01 04:40:00|2303.1|2301.6|2303.06|2301.56|2303.16|2301.66|2303.04|2301.54|0
1635741900000|2021-11-01 04:45:00|2303.05|2301.55|2302.85|2301.35|2303.07|2301.57|2302.84|2301.34|0
1635742200000|2021-11-01 04:50:00|2302.78|2301.28|2302.42|2300.92|2302.78|2301.28|2302.41|2300.91|0
1635742500000|2021-11-01 04:55:00|2302.43|2300.93|2302.67|2301.17|2302.69|2301.19|2302.43|2300.93|0
1635742800000|2021-11-01 05:00:00|2302.66|2301.16|2303.77|2302.27|2303.79|2302.29|2302.66|2301.16|0
1635743100000|2021-11-01 05:05:00|2303.79|2302.29|2302.89|2301.39|2303.99|2302.49|2302.89|2301.39|0
1635743400000|2021-11-01 05:10:00|2302.9|2301.4|2302.9|2301.4|2303.32|2301.82|2302.69|2301.19|0
1635743700000|2021-11-01 05:15:00|2302.97|2301.47|2302.92|2301.42|2303.54|2302.04|2302.7|2301.2|0
1635744000000|2021-11-01 05:20:00|2302.93|2301.43|2303.8|2302.3|2304.04|2302.54|2302.93|2301.43|0
1635744300000|2021-11-01 05:25:00|2303.69|2302.19|2303.79|2302.29|2303.99|2302.49|2303.57|2302.07|0
1635744600000|2021-11-01 05:30:00|2303.82|2302.32|2304.46|2302.96|2304.66|2303.16|2303.79|2302.29|0
1635744900000|2021-11-01 05:35:00|2304.45|2302.95|2304.74|2303.24|2304.87|2303.37|2304.43|2302.93|0
1635745200000|2021-11-01 05:40:00|2304.78|2303.28|2304.38|2302.88|2305.08|2303.58|2304.18|2302.68|0
1635745500000|2021-11-01 05:45:00|2304.37|2302.87|2302.63|2301.13|2304.37|2302.87|2302.4|2300.9|0
1635745800000|2021-11-01 05:50:00|2302.59|2301.09|2303.07|2301.57|2303.09|2301.59|2302.35|2300.85|0
1635746100000|2021-11-01 05:55:00|2303.08|2301.58|2302.67|2301.17|2303.09|2301.59|2302.44|2300.94|0
1635746400000|2021-11-01 06:00:00|2302.66|2301.16|2301.15|2299.65|2302.68|2301.18|2300.7|2299.2|0
1635746700000|2021-11-01 06:05:00|2301.16|2299.66|2300.9|2299.4|2301.37|2299.87|2300.29|2298.79|0
1635747000000|2021-11-01 06:10:00|2300.89|2299.39|2299.87|2298.37|2301.13|2299.63|2299.79|2298.29|0
1635747300000|2021-11-01 06:15:00|2299.91|2298.41|2300.19|2298.69|2300.19|2298.69|2299.36|2297.86|0
1635747600000|2021-11-01 06:20:00|2300.26|2298.76|2301.07|2299.57|2301.08|2299.58|2300.26|2298.76|0
1635747900000|2021-11-01 06:25:00|2301.06|2299.56|2301.71|2300.21|2301.72|2300.22|2301.06|2299.56|0
1635748200000|2021-11-01 06:30:00|2301.72|2300.22|2301.76|2300.26|2301.93|2300.43|2301.32|2299.82|0
1635748500000|2021-11-01 06:35:00|2301.82|2300.32|2301.39|2299.89|2302.02|2300.52|2300.96|2299.46|0
1635748800000|2021-11-01 06:40:00|2301.38|2299.88|2301.4|2299.9|2301.82|2300.32|2300.95|2299.45|0
1635749100000|2021-11-01 06:45:00|2301.38|2299.88|2301.59|2300.09|2301.59|2300.09|2300.83|2299.33|0
1635749400000|2021-11-01 06:50:00|2301.62|2300.12|2302.04|2300.54|2302.04|2300.54|2301.62|2300.12|0
1635749700000|2021-11-01 06:55:00|2302.02|2300.52|2301.62|2300.12|2302.14|2300.64|2301.4|2299.9|0
1635750000000|2021-11-01 07:00:00|2301.55|2300.05|2302.46|2300.96|2302.89|2301.39|2301.4|2299.9|0
1635750300000|2021-11-01 07:05:00|2302.49|2300.99|2303.32|2301.82|2303.57|2302.07|2302.49|2300.99|0
1635750600000|2021-11-01 07:10:00|2303.35|2301.85|2304.24|2302.74|2305.01|2303.51|2303.35|2301.85|0
1635750900000|2021-11-01 07:15:00|2304.28|2302.78|2304.84|2303.34|2304.95|2303.45|2304.14|2302.64|0
1635751200000|2021-11-01 07:20:00|2304.85|2303.35|2303.78|2302.28|2305.05|2303.55|2303.57|2302.07|0
1635751500000|2021-11-01 07:25:00|2303.79|2302.29|2302.88|2301.38|2303.79|2302.29|2302.56|2301.06|0
1635751800000|2021-11-01 07:30:00|2302.87|2301.37|2300.42|2299.02|2302.99|2301.49|2299.17|2297.77|34
1635752100000|2021-11-01 07:35:00|2300.3|2298.9|2301.05|2299.65|2301.17|2299.77|2300.05|2298.65|27
1635752400000|2021-11-01 07:40:00|2300.92|2299.52|2302.3|2300.9|2302.3|2300.9|2300.92|2299.52|14
1635752700000|2021-11-01 07:45:00|2302.17|2300.77|2302.17|2300.77|2303.42|2302.02|2302.17|2300.77|30
1635753000000|2021-11-01 07:50:00|2302.3|2300.9|2303.17|2301.77|2303.17|2301.77|2302.05|2300.65|23
1635753300000|2021-11-01 07:55:00|2302.6|2301.1|2301.28|2299.78|2302.66|2301.16|2300.73|2299.23|0
1635753600000|2021-11-01 08:00:00|2301.07|2299.57|2297.97|2297.47|2303.6|2303.1|2295.97|2295.47|3317
1635753900000|2021-11-01 08:05:00|2298.1|2297.6|2299.35|2298.85|2301.1|2300.6|2296.35|2295.85|2471
1635754200000|2021-11-01 08:10:00|2299.6|2299.1|2302.35|2301.85|2302.85|2302.35|2299.47|2298.97|2064
1635754500000|2021-11-01 08:15:00|2302.22|2301.72|2303.1|2302.6|2303.72|2303.22|2301.72|2301.22|1284
1635754800000|2021-11-01 08:20:00|2302.85|2302.35|2306.47|2305.97|2306.6|2306.1|2302.6|2302.1|2236
1635755100000|2021-11-01 08:25:00|2306.35|2305.85|2306.1|2305.6|2306.6|2306.1|2303.6|2303.1|1203
1635755400000|2021-11-01 08:30:00|2306.35|2305.85|2305.6|2305.1|2307.35|2306.85|2304.97|2304.47|1234
1635755700000|2021-11-01 08:35:00|2305.72|2305.22|2307.22|2306.72|2308.35|2307.85|2305.35|2304.85|991
1635756000000|2021-11-01 08:40:00|2307.35|2306.85|2305.1|2304.6|2308.35|2307.85|2304.85|2304.35|1016
1635756300000|2021-11-01 08:45:00|2305.35|2304.85|2305.1|2304.6|2305.85|2305.35|2303.97|2303.47|1143
1635756600000|2021-11-01 08:50:00|2305.35|2304.85|2307.47|2306.97|2307.6|2307.1|2305.35|2304.85|912
1635756900000|2021-11-01 08:55:00|2307.35|2306.85|2308.85|2308.35|2309.85|2309.35|2307.35|2306.85|596
1635757200000|2021-11-01 09:00:00|2308.72|2308.22|2306.97|2306.47|2308.72|2308.22|2306.85|2306.35|676
1635757500000|2021-11-01 09:05:00|2306.85|2306.35|2309.1|2308.6|2309.47|2308.97|2306.6|2306.1|552
1635757800000|2021-11-01 09:10:00|2308.97|2308.47|2308.1|2307.6|2309.85|2309.35|2307.97|2307.47|407
1635758100000|2021-11-01 09:15:00|2308.22|2307.72|2307.97|2307.47|2308.72|2308.22|2306.97|2306.47|301
1635758400000|2021-11-01 09:20:00|2307.85|2307.35|2310.1|2309.6|2310.35|2309.85|2307.85|2307.35|450
1635758700000|2021-11-01 09:25:00|2310.22|2309.72|2309.6|2309.1|2310.35|2309.85|2309.1|2308.6|551
1635759000000|2021-11-01 09:30:00|2309.72|2309.22|2308.85|2308.35|2309.97|2309.47|2308.6|2308.1|457
1635759300000|2021-11-01 09:35:00|2308.6|2308.1|2307.72|2307.22|2308.6|2308.1|2305.6|2305.1|690
1635759600000|2021-11-01 09:40:00|2307.6|2307.1|2309.1|2308.6|2309.35|2308.85|2307.35|2306.85|364
1635759900000|2021-11-01 09:45:00|2308.97|2308.47|2308.6|2308.1|2309.35|2308.85|2306.85|2306.35|548
1635760200000|2021-11-01 09:50:00|2308.72|2308.22|2307.35|2306.85|2309.35|2308.85|2307.1|2306.6|388
1635760500000|2021-11-01 09:55:00|2307.1|2306.6|2307.85|2307.35|2308.35|2307.85|2307.1|2306.6|347
1635760800000|2021-11-01 10:00:00|2307.72|2307.22|2308.1|2307.6|2308.72|2308.22|2307.1|2306.6|565
1635761100000|2021-11-01 10:05:00|2307.97|2307.47|2306.47|2305.97|2308.35|2307.85|2305.6|2305.1|369
1635761400000|2021-11-01 10:10:00|2306.35|2305.85|2306.35|2305.85|2307.6|2307.1|2306.35|2305.85|426
1635761700000|2021-11-01 10:15:00|2306.47|2305.97|2307.35|2306.85|2307.6|2307.1|2305.97|2305.47|371
1635762000000|2021-11-01 10:20:00|2307.1|2306.6|2305.22|2304.72|2307.1|2306.6|2305.1|2304.6|423
1635762300000|2021-11-01 10:25:00|2305.35|2304.85|2307.6|2307.1|2307.85|2307.35|2304.1|2303.6|575
1635762600000|2021-11-01 10:30:00|2307.47|2306.97|2308.1|2307.6|2308.1|2307.6|2306.85|2306.35|394
1635762900000|2021-11-01 10:35:00|2307.97|2307.47|2309.1|2308.6|2309.1|2308.6|2307.6|2307.1|563
1635763200000|2021-11-01 10:40:00|2308.97|2308.47|2309.1|2308.6|2309.6|2309.1|2308.6|2308.1|466
1635763500000|2021-11-01 10:45:00|2309.35|2308.85|2308.22|2307.72|2309.6|2309.1|2308.1|2307.6|373
1635763800000|2021-11-01 10:50:00|2308.1|2307.6|2309.6|2309.1|2309.6|2309.1|2307.72|2307.22|305
1635764100000|2021-11-01 10:55:00|2309.47|2308.97|2309.85|2309.35|2310.1|2309.6|2308.85|2308.35|430
1635764400000|2021-11-01 11:00:00|2309.97|2309.47|2310.85|2310.35|2311.1|2310.6|2309.6|2309.1|972
1635764700000|2021-11-01 11:05:00|2310.6|2310.1|2310.35|2309.85|2310.85|2310.35|2309.85|2309.35|394
1635765000000|2021-11-01 11:10:00|2310.1|2309.6|2308.6|2308.1|2310.47|2309.97|2308.6|2308.1|557
1635765300000|2021-11-01 11:15:00|2308.47|2307.97|2306.97|2306.47|2308.85|2308.35|2306.97|2306.47|432
1635765600000|2021-11-01 11:20:00|2306.85|2306.35|2307.85|2307.35|2308.1|2307.6|2306.6|2306.1|552
1635765900000|2021-11-01 11:25:00|2307.72|2307.22|2308.35|2307.85|2309.35|2308.85|2307.72|2307.22|263
1635766200000|2021-11-01 11:30:00|2308.47|2307.97|2307.35|2306.85|2308.6|2308.1|2307.35|2306.85|393
1635766500000|2021-11-01 11:35:00|2307.22|2306.72|2308.35|2307.85|2308.35|2307.85|2306.47|2305.97|316
1635766800000|2021-11-01 11:40:00|2308.22|2307.72|2307.85|2307.35|2308.35|2307.85|2306.6|2306.1|346
1635767100000|2021-11-01 11:45:00|2307.97|2307.47|2308.85|2308.35|2309.1|2308.6|2307.97|2307.47|332
1635767400000|2021-11-01 11:50:00|2308.72|2308.22|2309.1|2308.6|2309.22|2308.72|2308.35|2307.85|147
1635767700000|2021-11-01 11:55:00|2308.97|2308.47|2308.35|2307.85|2309.1|2308.6|2308.1|2307.6|172
1635768000000|2021-11-01 12:00:00|2308.1|2307.6|2308.85|2308.35|2309.35|2308.85|2308.1|2307.6|271
1635768300000|2021-11-01 12:05:00|2308.72|2308.22|2308.6|2308.1|2309.35|2308.85|2307.72|2307.22|369
1635768600000|2021-11-01 12:10:00|2308.47|2307.97|2308.6|2308.1|2309.1|2308.6|2308.1|2307.6|301
1635768900000|2021-11-01 12:15:00|2308.72|2308.22|2309.6|2309.1|2309.6|2309.1|2308.35|2307.85|317
1635769200000|2021-11-01 12:20:00|2309.47|2308.97|2309.1|2308.6|2309.85|2309.35|2308.6|2308.1|246
1635769500000|2021-11-01 12:25:00|2308.97|2308.47|2309.1|2308.6|2309.6|2309.1|2308.6|2308.1|247
1635769800000|2021-11-01 12:30:00|2308.72|2308.22|2307.38|2306.88|2308.85|2308.35|2307.13|2306.63|722
1635770100000|2021-11-01 12:35:00|2307.25|2306.75|2308.13|2307.63|2308.63|2308.13|2307|2306.5|503
1635770400000|2021-11-01 12:40:00|2307.93|2307.43|2307.05|2306.55|2308.18|2307.68|2306.68|2306.18|254
1635770700000|2021-11-01 12:45:00|2306.93|2306.43|2307.18|2306.68|2307.68|2307.18|2306.68|2306.18|310
1635771000000|2021-11-01 12:50:00|2306.93|2306.43|2306.43|2305.93|2307.43|2306.93|2305.68|2305.18|381
1635771300000|2021-11-01 12:55:00|2306.3|2305.8|2306.43|2305.93|2307.18|2306.68|2306.05|2305.55|284
1635771600000|2021-11-01 13:00:00|2306.18|2305.68|2305.93|2305.43|2306.68|2306.18|2305.8|2305.3|372
1635771900000|2021-11-01 13:05:00|2306.05|2305.55|2306.18|2305.68|2307.18|2306.68|2305.55|2305.05|267
1635772200000|2021-11-01 13:10:00|2306.05|2305.55|2306.18|2305.68|2306.43|2305.93|2305.43|2304.93|532
1635772500000|2021-11-01 13:15:00|2306.05|2305.55|2307.18|2306.68|2307.18|2306.68|2305.93|2305.43|359
1635772800000|2021-11-01 13:20:00|2307.05|2306.55|2307.43|2306.93|2307.93|2307.43|2306.8|2306.3|480
1635773100000|2021-11-01 13:25:00|2307.3|2306.8|2306.43|2305.93|2307.3|2306.8|2305.55|2305.05|462
1635773400000|2021-11-01 13:30:00|2306.3|2305.8|2307.68|2307.18|2307.93|2307.43|2303.93|2303.43|766
1635773700000|2021-11-01 13:35:00|2307.43|2306.93|2306.68|2306.18|2307.93|2307.43|2306.43|2305.93|1612
1635774000000|2021-11-01 13:40:00|2306.8|2306.3|2307.43|2306.93|2308.68|2308.18|2306.68|2306.18|780
1635774300000|2021-11-01 13:45:00|2307.68|2307.18|2304.93|2304.43|2308.43|2307.93|2304.68|2304.18|608
1635774600000|2021-11-01 13:50:00|2304.8|2304.3|2304.68|2304.18|2305.68|2305.18|2303.93|2303.43|448
1635774900000|2021-11-01 13:55:00|2304.55|2304.05|2304.18|2303.68|2304.93|2304.43|2303.43|2302.93|543
1635775200000|2021-11-01 14:00:00|2304.05|2303.55|2299.43|2298.93|2304.18|2303.68|2299.3|2298.8|1538
1635775500000|2021-11-01 14:05:00|2299.55|2299.05|2302.18|2301.68|2302.68|2302.18|2299.43|2298.93|887
1635775800000|2021-11-01 14:10:00|2301.93|2301.43|2303.18|2302.68|2303.43|2302.93|2301.18|2300.68|525
1635776100000|2021-11-01 14:15:00|2303.3|2302.8|2300.93|2300.43|2303.55|2303.05|2300.93|2300.43|554
1635776400000|2021-11-01 14:20:00|2301.05|2300.55|2301.18|2300.68|2301.93|2301.43|2300.8|2300.3|668
1635776700000|2021-11-01 14:25:00|2300.93|2300.43|2301.18|2300.68|2301.93|2301.43|2300.55|2300.05|555
1635777000000|2021-11-01 14:30:00|2301.05|2300.55|2299.68|2299.18|2301.43|2300.93|2299.43|2298.93|454
1635777300000|2021-11-01 14:35:00|2299.55|2299.05|2299.68|2299.18|2300.68|2300.18|2299.3|2298.8|641
1635777600000|2021-11-01 14:40:00|2299.43|2298.93|2300.93|2300.43|2301.18|2300.68|2298.93|2298.43|722
1635777900000|2021-11-01 14:45:00|2300.8|2300.3|2299.93|2299.43|2300.93|2300.43|2299.18|2298.68|486
1635778200000|2021-11-01 14:50:00|2299.8|2299.3|2300.3|2299.8|2301.18|2300.68|2299.18|2298.68|879
1635778500000|2021-11-01 14:55:00|2300.43|2299.93|2302.18|2301.68|2302.18|2301.68|2300.18|2299.68|591
1635778800000|2021-11-01 15:00:00|2301.93|2301.43|2302.93|2302.43|2302.93|2302.43|2301.68|2301.18|718
1635779100000|2021-11-01 15:05:00|2302.8|2302.3|2302.18|2301.68|2303.18|2302.68|2301.93|2301.43|681
1635779400000|2021-11-01 15:10:00|2302.37|2301.87|2302.12|2301.62|2302.62|2302.12|2301.62|2301.12|394
1635779700000|2021-11-01 15:15:00|2301.99|2301.49|2302.62|2302.12|2302.99|2302.49|2301.37|2300.87|397
1635780000000|2021-11-01 15:20:00|2302.49|2301.99|2303.87|2303.37|2304.49|2303.99|2302.37|2301.87|791
1635780300000|2021-11-01 15:25:00|2303.74|2303.24|2303.49|2302.99|2303.87|2303.37|2303.12|2302.62|579
1635780600000|2021-11-01 15:30:00|2303.37|2302.87|2303.87|2303.37|2304.87|2304.37|2303.37|2302.87|523
1635780900000|2021-11-01 15:35:00|2303.74|2303.24|2301.62|2301.12|2303.74|2303.24|2301.24|2300.74|475
1635781200000|2021-11-01 15:40:00|2301.49|2300.99|2301.62|2301.12|2301.87|2301.37|2301.12|2300.62|344
1635781500000|2021-11-01 15:45:00|2301.49|2300.99|2302.12|2301.62|2302.12|2301.62|2300.99|2300.49|428
1635781800000|2021-11-01 15:50:00|2301.99|2301.49|2301.12|2300.62|2301.99|2301.49|2300.87|2300.37|721
1635782100000|2021-11-01 15:55:00|2300.99|2300.49|2301.62|2301.12|2302.12|2301.62|2300.87|2300.37|569
1635782400000|2021-11-01 16:00:00|2301.87|2301.37|2300.49|2299.99|2301.87|2301.37|2299.87|2299.37|1216
1635782700000|2021-11-01 16:05:00|2300.62|2300.12|2300.62|2300.12|2301.37|2300.87|2300.37|2299.87|620
1635783000000|2021-11-01 16:10:00|2300.74|2300.24|2300.87|2300.37|2302.37|2301.87|2300.62|2300.12|720
1635783300000|2021-11-01 16:15:00|2300.74|2300.24|2299.87|2299.37|2300.87|2300.37|2298.87|2298.37|1718
1635783600000|2021-11-01 16:20:00|2299.74|2299.24|2303.4|2301.9|2303.4|2302.87|2299.37|2298.87|3356
1635783900000|2021-11-01 16:25:00|2303.36|2301.86|2303.62|2302.12|2303.79|2302.29|2302.43|2300.93|2359
1635784200000|2021-11-01 16:30:00|2303.44|2301.94|2301.69|2300.29|2303.65|2302.15|2301.57|2300.17|142
1635784500000|2021-11-01 16:35:00|2301.82|2300.42|2302.44|2301.04|2302.57|2301.17|2301.69|2300.29|2541
1635784800000|2021-11-01 16:40:00|2302.69|2301.29|2303.07|2301.67|2303.19|2301.79|2302.69|2301.29|35
1635785100000|2021-11-01 16:45:00|2303.19|2301.79|2303.44|2302.04|2303.44|2302.04|2303.07|2301.67|2
1635785400000|2021-11-01 16:50:00|2303.32|2301.92|2303.82|2302.42|2303.82|2302.42|2303.32|2301.92|13
1635785700000|2021-11-01 16:55:00|2303.44|2302.04|2303.74|2302.24|2303.82|2302.42|2303.07|2301.67|29
1635786000000|2021-11-01 17:00:00|2303.78|2302.28|2303.51|2302.01|2303.98|2302.48|2303.51|2302.01|0
1635786300000|2021-11-01 17:05:00|2303.6|2302.1|2303.11|2301.61|2303.77|2302.27|2303.11|2301.61|0
1635786600000|2021-11-01 17:10:00|2303.15|2301.65|2303.33|2301.83|2303.36|2301.86|2302.68|2301.18|0
1635786900000|2021-11-01 17:15:00|2303.36|2301.86|2303.03|2301.53|2303.87|2302.37|2303|2301.5|0
1635787200000|2021-11-01 17:20:00|2303|2301.5|2301.61|2300.11|2303.03|2301.53|2301.32|2299.82|0
1635787500000|2021-11-01 17:25:00|2301.7|2300.2|2301.57|2300.07|2302.23|2300.73|2301.17|2299.67|0
1635787800000|2021-11-01 17:30:00|2301.53|2300.03|2301.46|2299.96|2301.71|2300.21|2300.91|2299.41|0
1635788100000|2021-11-01 17:35:00|2301.42|2299.92|2301.93|2300.43|2302.19|2300.69|2301.42|2299.92|0
1635788400000|2021-11-01 17:40:00|2301.97|2300.47|2300.28|2298.78|2301.97|2300.47|2300.17|2298.67|0
1635788700000|2021-11-01 17:45:00|2300.24|2298.74|2300.43|2298.93|2300.9|2299.4|2300.02|2298.52|0
1635789000000|2021-11-01 17:50:00|2300.39|2298.89|2299.87|2298.37|2300.46|2298.96|2299.87|2298.37|0
1635789300000|2021-11-01 17:55:00|2299.91|2298.41|2300.45|2298.95|2300.74|2299.24|2299.87|2298.37|0
1635789600000|2021-11-01 18:00:00|2300.41|2298.91|2299.85|2298.35|2300.79|2299.29|2299.63|2298.13|0
1635789900000|2021-11-01 18:05:00|2299.93|2298.43|2299.6|2298.1|2300.29|2298.79|2298.88|2297.38|0
1635790200000|2021-11-01 18:10:00|2299.57|2298.07|2298.44|2296.94|2299.9|2298.4|2298.36|2296.86|0
1635790500000|2021-11-01 18:15:00|2298.4|2296.9|2297.75|2296.25|2298.69|2297.19|2297.13|2295.63|0
1635790800000|2021-11-01 18:20:00|2297.71|2296.21|2298.96|2297.46|2299.18|2297.68|2297.68|2296.18|0
1635791100000|2021-11-01 18:25:00|2298.92|2297.42|2298.45|2296.95|2299|2297.5|2298.2|2296.7|0
1635791400000|2021-11-01 18:30:00|2298.44|2296.94|2299.51|2298.01|2299.55|2298.05|2298.41|2296.91|0
1635791700000|2021-11-01 18:35:00|2299.48|2297.98|2298.75|2297.25|2299.48|2297.98|2298.75|2297.25|0
1635792000000|2021-11-01 18:40:00|2298.79|2297.29|2299.7|2298.2|2299.7|2298.2|2298.75|2297.25|0
1635792300000|2021-11-01 18:45:00|2299.66|2298.16|2300.22|2298.72|2300.26|2298.76|2299.66|2298.16|0
1635792600000|2021-11-01 18:50:00|2300.26|2298.76|2299.64|2298.14|2300.44|2298.94|2299.6|2298.1|0
1635792900000|2021-11-01 18:55:00|2299.67|2298.17|2300|2298.5|2300.51|2299.01|2299.64|2298.14|0
1635793200000|2021-11-01 19:00:00|2299.96|2298.46|2300.33|2298.83|2300.33|2298.83|2299.46|2297.96|0
1635793500000|2021-11-01 19:05:00|2300.51|2299.01|2300.4|2298.9|2300.55|2299.05|2300.14|2298.64|0
1635793800000|2021-11-01 19:10:00|2300.44|2298.94|2300.73|2299.23|2300.76|2299.26|2300.44|2298.94|0
1635794100000|2021-11-01 19:15:00|2300.69|2299.19|2300.4|2298.9|2300.73|2299.23|2300.36|2298.86|0
1635794400000|2021-11-01 19:20:00|2300.44|2298.94|2301.35|2299.85|2301.35|2299.85|2299.45|2297.95|0
1635794700000|2021-11-01 19:25:00|2301.31|2299.81|2300.81|2299.31|2301.39|2299.89|2300.77|2299.27|0
1635795000000|2021-11-01 19:30:00|2300.85|2299.35|2301.93|2300.43|2301.97|2300.47|2300.85|2299.35|0
1635795300000|2021-11-01 19:35:00|2301.89|2300.39|2301.43|2299.93|2302.02|2300.52|2301.24|2299.74|0
1635795600000|2021-11-01 19:40:00|2301.47|2299.97|2301.8|2300.3|2302.02|2300.52|2300.85|2299.35|0
1635795900000|2021-11-01 19:45:00|2301.98|2300.48|2302.19|2300.69|2302.31|2300.81|2301.72|2300.22|0
1635796200000|2021-11-01 19:50:00|2302.23|2300.73|2302.36|2300.86|2303.05|2301.55|2302.04|2300.54|0
1635796500000|2021-11-01 19:55:00|2302.4|2300.9|2304.4|2302.9|2304.91|2303.41|2302.07|2300.57|0
1635796800000|2021-11-01 20:00:00|2304.33|2302.83|2303.11|2301.61|2304.37|2302.87|2303.03|2301.53|0
1635797100000|2021-11-01 20:05:00|2303.14|2301.64|2302.74|2301.24|2303.36|2301.86|2302.69|2301.19|0
1635797400000|2021-11-01 20:10:00|2302.65|2301.15|2303.07|2301.57|2303.43|2301.93|2302.49|2300.99|0
1635797700000|2021-11-01 20:15:00|2302.89|2301.39|2302.52|2301.02|2302.89|2301.39|2302.45|2300.95|0
1635798000000|2021-11-01 20:20:00|2302.56|2301.06|2302.81|2301.31|2302.85|2301.35|2302.56|2301.06|0
1635798300000|2021-11-01 20:25:00|2302.85|2301.35|2302.85|2301.35|2303.07|2301.57|2302.85|2301.35|0
1635798600000|2021-11-01 20:30:00|2302.67|2301.17|2303.1|2301.6|2303.1|2301.6|2302.67|2301.17|0
1635798900000|2021-11-01 20:35:00|2303.07|2301.57|2303.03|2301.53|2303.07|2301.57|2302.89|2301.39|0
1635799200000|2021-11-01 20:40:00|2302.85|2301.35|2303.03|2301.53|2303.03|2301.53|2302.85|2301.35|0
1635799500000|2021-11-01 20:45:00|2303.07|2301.57|2303.28|2301.78|2303.28|2301.78|2302.85|2301.35|0
1635799800000|2021-11-01 20:50:00|2303.19|2301.69|2302.67|2301.17|2303.32|2301.82|2302.67|2301.17|0
1635800100000|2021-11-01 20:55:00|2302.76|2301.26|2303.46|2301.96|2303.64|2302.14|2302.67|2301.17|0
1635800400000|2021-11-01 21:00:00|2303.35|2301.85|2303.35|2301.85|2303.42|2301.92|2303.27|2301.77|0
1635800700000|2021-11-01 21:05:00|2303.27|2301.77|2303.27|2301.77|2303.31|2301.81|2303.24|2301.74|0
1635801000000|2021-11-01 21:10:00|2303.24|2301.74|2303.13|2301.63|2303.24|2301.74|2303.09|2301.59|0
1635801300000|2021-11-01 21:15:00|2303.17|2301.67|2303.2|2301.7|2303.24|2301.74|2303.09|2301.59|0
1635801600000|2021-11-01 21:20:00|2303.24|2301.74|2303.24|2301.74|2303.27|2301.77|2303.24|2301.74|0
1635801900000|2021-11-01 21:25:00|2303.09|2301.59|2303.2|2301.7|2303.2|2301.7|2303.09|2301.59|0
1635802200000|2021-11-01 21:30:00|2303.17|2301.67|2303.17|2301.67|2303.2|2301.7|2303.17|2301.67|0
1635802500000|2021-11-01 21:35:00|2303.2|2301.7|2303.17|2301.67|2303.2|2301.7|2303.17|2301.67|0
1635802800000|2021-11-01 21:40:00|2303.2|2301.7|2303.2|2301.7|2303.2|2301.7|2303.17|2301.67|0
1635803100000|2021-11-01 21:45:00|2303.24|2301.74|2303.24|2301.74|2303.24|2301.74|2303.24|2301.74|0
1635803400000|2021-11-01 21:50:00|2303.2|2301.7|2303.27|2301.77|2303.27|2301.77|2303.2|2301.7|0
1635803700000|2021-11-01 21:55:00|2303.31|2301.81|2303.24|2301.74|2303.35|2301.85|2303.24|2301.74|0
1635804000000|2021-11-01 22:00:00|2303.26|2301.76|2302.88|2301.38|2303.64|2302.14|2302.75|2301.25|0
1635804300000|2021-11-01 22:05:00|2302.87|2301.37|2302.66|2301.16|2302.88|2301.38|2302.57|2301.07|0
1635804600000|2021-11-01 22:10:00|2302.68|2301.18|2302.66|2301.16|2302.88|2301.38|2302.66|2301.16|0
1635804900000|2021-11-01 22:15:00|2302.64|2301.14|2302.26|2300.76|2302.64|2301.14|2302.26|2300.76|0
1635805200000|2021-11-01 22:20:00|2302.28|2300.78|2302.88|2301.38|2302.97|2301.47|2302.26|2300.76|0
1635805500000|2021-11-01 22:25:00|2302.89|2301.39|2303.37|2301.87|2303.37|2301.87|2302.88|2301.38|0
1635805800000|2021-11-01 22:30:00|2303.39|2301.89|2303.37|2301.87|2303.81|2302.31|2303.37|2301.87|0
1635806100000|2021-11-01 22:35:00|2303.39|2301.89|2303.9|2302.4|2303.9|2302.4|2303.37|2301.87|0
1635806400000|2021-11-01 22:40:00|2303.92|2302.42|2304.44|2302.94|2304.44|2302.94|2303.92|2302.42|0
1635806700000|2021-11-01 22:45:00|2304.42|2302.92|2303.91|2302.41|2304.44|2302.94|2303.91|2302.41|0
1635807000000|2021-11-01 22:50:00|2303.95|2302.45|2304.04|2302.54|2304.04|2302.54|2303.86|2302.36|0
1635807300000|2021-11-01 22:55:00|2304.06|2302.56|2304.41|2302.91|2304.54|2303.04|2304.04|2302.54|0
1635807600000|2021-11-01 23:00:00|2304.4|2302.9|2303.74|2302.24|2304.41|2302.91|2303.52|2302.02|0
1635807900000|2021-11-01 23:05:00|2303.73|2302.23|2303.43|2301.93|2303.74|2302.24|2302.86|2301.36|0
1635808200000|2021-11-01 23:10:00|2303.45|2301.95|2302.78|2301.28|2303.61|2302.11|2302.56|2301.06|0
1635808500000|2021-11-01 23:15:00|2302.8|2301.3|2303.31|2301.81|2303.4|2301.9|2302.78|2301.28|0
1635808800000|2021-11-01 23:20:00|2303.33|2301.83|2303.31|2301.81|2303.62|2302.12|2303.31|2301.81|0
1635809100000|2021-11-01 23:25:00|2303.32|2301.82|2303.71|2302.21|2303.93|2302.43|2303.32|2301.82|0
1635809400000|2021-11-01 23:30:00|2303.69|2302.19|2302.8|2301.3|2303.69|2302.19|2302.71|2301.21|0
1635809700000|2021-11-01 23:35:00|2302.82|2301.32|2302.81|2301.31|2303.02|2301.52|2302.62|2301.12|0
1635810000000|2021-11-01 23:40:00|2302.8|2301.3|2302.94|2301.44|2303.03|2301.53|2302.63|2301.13|0
1635810300000|2021-11-01 23:45:00|2302.95|2301.45|2302.94|2301.44|2303.12|2301.62|2302.94|2301.44|0
1635810600000|2021-11-01 23:50:00|2302.96|2301.46|2302.81|2301.31|2303.03|2301.53|2302.72|2301.22|0
1635810900000|2021-11-01 23:55:00|2302.83|2301.33|2302.41|2300.91|2303.03|2301.53|2302.41|2300.91|0
1635811200000|2021-11-02 00:00:00|2302.43|2300.93|2302.5|2301|2302.94|2301.44|2302.01|2300.51|0
1635811500000|2021-11-02 00:05:00|2302.52|2301.02|2302.41|2300.91|2302.94|2301.44|2302.41|2300.91|0
1635811800000|2021-11-02 00:10:00|2302.4|2300.9|2302.23|2300.73|2302.41|2300.91|2301.92|2300.42|0
1635812100000|2021-11-02 00:15:00|2302.25|2300.75|2301.24|2299.74|2302.5|2301|2301.13|2299.63|0
1635812400000|2021-11-02 00:20:00|2301.34|2299.84|2301.84|2300.34|2302.1|2300.6|2301.34|2299.84|0
1635812700000|2021-11-02 00:25:00|2301.85|2300.35|2301.82|2300.32|2302.07|2300.57|2301.61|2300.11|0
1635813000000|2021-11-02 00:30:00|2301.84|2300.34|2302.25|2300.75|2302.26|2300.76|2301.84|2300.34|0
1635813300000|2021-11-02 00:35:00|2302.24|2300.74|2302.47|2300.97|2302.48|2300.98|2302.24|2300.74|0
1635813600000|2021-11-02 00:40:00|2302.4|2300.9|2302.25|2300.75|2302.4|2300.9|2302.25|2300.75|0
1635813900000|2021-11-02 00:45:00|2302.15|2300.65|2302.08|2300.58|2302.29|2300.79|2301.73|2300.23|0
1635814200000|2021-11-02 00:50:00|2302.11|2300.61|2301.87|2300.37|2302.74|2301.24|2301.86|2300.36|0
1635814500000|2021-11-02 00:55:00|2301.86|2300.36|2302.1|2300.6|2302.12|2300.62|2301.66|2300.16|0
1635814800000|2021-11-02 01:00:00|2302.12|2300.62|2303.13|2301.63|2303.49|2301.99|2302.09|2300.59|0
1635815100000|2021-11-02 01:05:00|2303.15|2301.65|2303.84|2302.34|2304.04|2302.54|2303.15|2301.65|0
1635815400000|2021-11-02 01:10:00|2303.85|2302.35|2303.19|2301.69|2304.26|2302.76|2303.17|2301.67|0
1635815700000|2021-11-02 01:15:00|2303.17|2301.67|2302.52|2301.02|2303.29|2301.79|2302.52|2301.02|0
1635816000000|2021-11-02 01:20:00|2302.53|2301.03|2302.09|2300.59|2302.96|2301.46|2302.08|2300.58|0
1635816300000|2021-11-02 01:25:00|2302.08|2300.58|2302.28|2300.78|2302.29|2300.79|2302.05|2300.55|0
1635816600000|2021-11-02 01:30:00|2302.29|2300.79|2301.15|2299.65|2302.71|2301.21|2300.86|2299.36|0
1635816900000|2021-11-02 01:35:00|2301.19|2299.69|2301.27|2299.77|2301.49|2299.99|2300.71|2299.21|0
1635817200000|2021-11-02 01:40:00|2301.28|2299.78|2301.69|2300.19|2301.71|2300.21|2300.82|2299.32|0
1635817500000|2021-11-02 01:45:00|2301.7|2300.2|2301.13|2299.63|2301.91|2300.41|2301.01|2299.51|0
1635817800000|2021-11-02 01:50:00|2301.16|2299.66|2301.47|2299.97|2301.69|2300.19|2300.81|2299.31|0
1635818100000|2021-11-02 01:55:00|2301.46|2299.96|2301.04|2299.54|2301.47|2299.97|2300.92|2299.42|0
1635818400000|2021-11-02 02:00:00|2301.05|2299.55|2301.59|2300.09|2301.72|2300.22|2301.04|2299.54|0
1635818700000|2021-11-02 02:05:00|2301.62|2300.12|2300.48|2298.98|2301.72|2300.22|2300.37|2298.87|0
1635819000000|2021-11-02 02:10:00|2300.49|2298.99|2300.82|2299.32|2300.85|2299.35|2300.48|2298.98|0
1635819300000|2021-11-02 02:15:00|2300.81|2299.31|2300.59|2299.09|2300.86|2299.36|2300.4|2298.9|0
1635819600000|2021-11-02 02:20:00|2300.58|2299.08|2300.4|2298.9|2300.8|2299.3|2300.17|2298.67|0
1635819900000|2021-11-02 02:25:00|2300.47|2298.97|2300.19|2298.69|2300.63|2299.13|2300.19|2298.69|0
1635820200000|2021-11-02 02:30:00|2300.18|2298.68|2298.32|2296.82|2300.18|2298.68|2298.31|2296.81|0
1635820500000|2021-11-02 02:35:00|2298.23|2296.73|2298.36|2296.86|2298.48|2296.98|2298|2296.5|0
1635820800000|2021-11-02 02:40:00|2298.27|2296.77|2297.83|2296.33|2298.46|2296.96|2297.8|2296.3|0
1635821100000|2021-11-02 02:45:00|2297.81|2296.31|2297.81|2296.31|2298.04|2296.54|2297.59|2296.09|0
1635821400000|2021-11-02 02:50:00|2297.82|2296.32|2297.8|2296.3|2298.25|2296.75|2297.8|2296.3|0
1635821700000|2021-11-02 02:55:00|2297.83|2296.33|2297.84|2296.34|2298.03|2296.53|2297.4|2295.9|0
1635822000000|2021-11-02 03:00:00|2297.83|2296.33|2298.3|2296.8|2298.3|2296.8|2297.72|2296.22|0
1635822300000|2021-11-02 03:05:00|2298.29|2296.79|2298.5|2297|2298.52|2297.02|2298.29|2296.79|0
1635822600000|2021-11-02 03:10:00|2298.49|2296.99|2297.81|2296.31|2298.49|2296.99|2297.55|2296.05|0
1635822900000|2021-11-02 03:15:00|2297.8|2296.3|2297.55|2296.05|2298.24|2296.74|2297.55|2296.05|0
1635823200000|2021-11-02 03:20:00|2297.57|2296.07|2297.78|2296.28|2297.78|2296.28|2296.9|2295.4|0
1635823500000|2021-11-02 03:25:00|2297.77|2296.27|2298.01|2296.51|2298.22|2296.72|2297.77|2296.27|0
1635823800000|2021-11-02 03:30:00|2298.02|2296.52|2298.22|2296.72|2298.66|2297.16|2297.99|2296.49|0
1635824100000|2021-11-02 03:35:00|2298.26|2296.76|2298.68|2297.18|2298.68|2297.18|2298.21|2296.71|0
1635824400000|2021-11-02 03:40:00|2298.7|2297.2|2298.77|2297.27|2298.9|2297.4|2298.67|2297.17|0
1635824700000|2021-11-02 03:45:00|2298.8|2297.3|2298.87|2297.37|2298.88|2297.38|2298.65|2297.15|0
1635825000000|2021-11-02 03:50:00|2298.88|2297.38|2298.75|2297.25|2298.88|2297.38|2298.67|2297.17|0
1635825300000|2021-11-02 03:55:00|2298.79|2297.29|2299.13|2297.63|2299.13|2297.63|2298.79|2297.29|0
1635825600000|2021-11-02 04:00:00|2299.11|2297.61|2299.01|2297.51|2299.14|2297.64|2298.93|2297.43|0
1635825900000|2021-11-02 04:05:00|2299.05|2297.55|2299.04|2297.54|2299.37|2297.87|2298.93|2297.43|0
1635826200000|2021-11-02 04:10:00|2299.08|2297.58|2299.39|2297.89|2299.4|2297.9|2299.08|2297.58|0
1635826500000|2021-11-02 04:15:00|2299.38|2297.88|2298.94|2297.44|2299.38|2297.88|2298.94|2297.44|0
1635826800000|2021-11-02 04:20:00|2298.95|2297.45|2298.52|2297.02|2298.95|2297.45|2298.51|2297.01|0
1635827100000|2021-11-02 04:25:00|2298.51|2297.01|2298.74|2297.24|2298.74|2297.24|2298.29|2296.79|0
1635827400000|2021-11-02 04:30:00|2298.77|2297.27|2298.55|2297.05|2298.98|2297.48|2298.55|2297.05|0
1635827700000|2021-11-02 04:35:00|2298.56|2297.06|2297.92|2296.42|2298.65|2297.15|2297.91|2296.41|0
1635828000000|2021-11-02 04:40:00|2297.91|2296.41|2298.33|2296.83|2298.36|2296.86|2297.91|2296.41|0
1635828300000|2021-11-02 04:45:00|2298.34|2296.84|2298.33|2296.83|2298.34|2296.84|2298.32|2296.82|0
1635828600000|2021-11-02 04:50:00|2298.34|2296.84|2297.8|2296.3|2298.34|2296.84|2297.69|2296.19|0
1635828900000|2021-11-02 04:55:00|2297.76|2296.26|2297.69|2296.19|2298.01|2296.51|2297.68|2296.18|0
1635829200000|2021-11-02 05:00:00|2297.68|2296.18|2297.65|2296.15|2298|2296.5|2297.22|2295.72|0
1635829500000|2021-11-02 05:05:00|2297.62|2296.12|2297.82|2296.32|2297.94|2296.44|2297.43|2295.93|0
1635829800000|2021-11-02 05:10:00|2297.81|2296.31|2298.17|2296.67|2298.17|2296.67|2297.71|2296.21|0
1635830100000|2021-11-02 05:15:00|2298.18|2296.68|2297.92|2296.42|2298.18|2296.68|2297.61|2296.11|0
1635830400000|2021-11-02 05:20:00|2297.94|2296.44|2298.16|2296.66|2298.17|2296.67|2297.92|2296.42|0
1635830700000|2021-11-02 05:25:00|2298.15|2296.65|2298.27|2296.77|2298.59|2297.09|2297.95|2296.45|0
1635831000000|2021-11-02 05:30:00|2298.18|2296.68|2298.84|2297.34|2299.08|2297.58|2298.18|2296.68|0
1635831300000|2021-11-02 05:35:00|2298.82|2297.32|2300.66|2299.16|2300.76|2299.26|2298.82|2297.32|0
1635831600000|2021-11-02 05:40:00|2300.73|2299.23|2300.34|2298.84|2301|2299.5|2300.12|2298.62|0
1635831900000|2021-11-02 05:45:00|2300.35|2298.85|2300.21|2298.71|2300.55|2299.05|2300.1|2298.6|0
1635832200000|2021-11-02 05:50:00|2300.24|2298.74|2300.34|2298.84|2300.78|2299.28|2300.24|2298.74|0
1635832500000|2021-11-02 05:55:00|2300.32|2298.82|2300.28|2298.78|2300.32|2298.82|2299.95|2298.45|0
1635832800000|2021-11-02 06:00:00|2300.25|2298.75|2299.45|2297.95|2300.28|2298.78|2299.37|2297.87|0
1635833100000|2021-11-02 06:05:00|2299.42|2297.92|2299.86|2298.36|2299.86|2298.36|2299.13|2297.63|0
1635833400000|2021-11-02 06:10:00|2299.82|2298.32|2299.2|2297.7|2299.86|2298.36|2299.2|2297.7|0
1635833700000|2021-11-02 06:15:00|2299.24|2297.74|2299.77|2298.27|2299.93|2298.43|2299.2|2297.7|0
1635834000000|2021-11-02 06:20:00|2299.78|2298.28|2299.69|2298.19|2300.13|2298.63|2299.65|2298.15|0
1635834300000|2021-11-02 06:25:00|2299.68|2298.18|2299.03|2297.53|2299.68|2298.18|2298.89|2297.39|0
1635834600000|2021-11-02 06:30:00|2299.04|2297.54|2299.3|2297.8|2299.31|2297.81|2298.59|2297.09|0
1635834900000|2021-11-02 06:35:00|2299.31|2297.81|2299.5|2298|2299.75|2298.25|2299.3|2297.8|0
1635835200000|2021-11-02 06:40:00|2299.52|2298.02|2299.72|2298.22|2299.72|2298.22|2299.28|2297.78|0
1635835500000|2021-11-02 06:45:00|2299.79|2298.29|2300.23|2298.73|2300.36|2298.86|2299.69|2298.19|0
1635835800000|2021-11-02 06:50:00|2300.24|2298.74|2300.47|2298.97|2300.47|2298.97|2299.82|2298.32|0
1635836100000|2021-11-02 06:55:00|2300.45|2298.95|2300.02|2298.52|2300.45|2298.95|2299.8|2298.3|0
1635836400000|2021-11-02 07:00:00|2299.9|2298.4|2299.75|2298.25|2300.44|2298.94|2299.53|2298.03|0
1635836700000|2021-11-02 07:05:00|2299.76|2298.26|2299.97|2298.47|2300.01|2298.51|2299.34|2297.84|0
1635837000000|2021-11-02 07:10:00|2299.96|2298.46|2300.23|2298.73|2300.44|2298.94|2299.86|2298.36|0
1635837300000|2021-11-02 07:15:00|2300.25|2298.75|2301.41|2299.91|2301.84|2300.34|2300.23|2298.73|0
1635837600000|2021-11-02 07:20:00|2301.34|2299.84|2300.93|2299.43|2301.34|2299.84|2300.24|2298.74|0
1635837900000|2021-11-02 07:25:00|2300.9|2299.4|2300.35|2298.85|2300.9|2299.4|2299.8|2298.3|0
1635838200000|2021-11-02 07:30:00|2300.32|2298.82|2300.78|2299.28|2300.9|2299.4|2300.15|2298.65|0
1635838500000|2021-11-02 07:35:00|2300.82|2299.32|2301.38|2299.88|2301.38|2299.88|2300.67|2299.17|0
1635838800000|2021-11-02 07:40:00|2301.36|2299.86|2302.82|2301.42|2303.19|2301.79|2300.9|2299.4|1
1635839100000|2021-11-02 07:45:00|2303.19|2301.79|2302.57|2301.17|2303.19|2301.79|2302.57|2301.17|4
1635839400000|2021-11-02 07:50:00|2302.69|2301.29|2302.44|2301.04|2302.69|2301.29|2302.19|2300.79|13
1635839700000|2021-11-02 07:55:00|2302.71|2301.21|2301.46|2299.96|2302.74|2301.24|2301.46|2299.96|0
1635840000000|2021-11-02 08:00:00|2301.52|2300.02|2298.12|2297.62|2302.87|2302.37|2294.74|2294.24|3447
1635840300000|2021-11-02 08:05:00|2298.24|2297.74|2293.49|2292.99|2299.49|2298.99|2293.12|2292.62|1596
1635840600000|2021-11-02 08:10:00|2293.62|2293.12|2293.62|2293.12|2294.12|2293.62|2290.87|2290.37|1728
1635840900000|2021-11-02 08:15:00|2293.37|2292.87|2291.37|2290.87|2293.87|2293.37|2291.12|2290.62|2117
1635841200000|2021-11-02 08:20:00|2291.24|2290.74|2289.62|2289.12|2291.62|2291.12|2288.12|2287.62|1758
1635841500000|2021-11-02 08:25:00|2289.74|2289.24|2291.24|2290.74|2292.87|2292.37|2289.74|2289.24|1267
1635841800000|2021-11-02 08:30:00|2291.37|2290.87|2292.12|2291.62|2292.62|2292.12|2289.62|2289.12|1285
1635842100000|2021-11-02 08:35:00|2291.99|2291.49|2294.37|2293.87|2294.49|2293.99|2291.87|2291.37|1135
1635842400000|2021-11-02 08:40:00|2294.42|2293.92|2294.67|2294.17|2295.17|2294.67|2293.67|2293.17|818
1635842700000|2021-11-02 08:45:00|2295.17|2294.67|2293.67|2293.17|2295.17|2294.67|2292.67|2292.17|766
1635843000000|2021-11-02 08:50:00|2293.54|2293.04|2293.42|2292.92|2294.42|2293.92|2293.17|2292.67|453
1635843300000|2021-11-02 08:55:00|2293.54|2293.04|2291.92|2291.42|2293.92|2293.42|2291.67|2291.17|614
1635843600000|2021-11-02 09:00:00|2291.79|2291.29|2289.67|2289.17|2292.04|2291.54|2289.42|2288.92|833
1635843900000|2021-11-02 09:05:00|2289.54|2289.04|2293.54|2293.04|2293.54|2293.04|2289.42|2288.92|756
1635844200000|2021-11-02 09:10:00|2293.67|2293.17|2293.67|2293.17|2294.17|2293.67|2292.67|2292.17|559
1635844500000|2021-11-02 09:15:00|2293.54|2293.04|2293.67|2293.17|2294.67|2294.17|2293.29|2292.79|432
1635844800000|2021-11-02 09:20:00|2293.92|2293.42|2296.67|2296.17|2297.17|2296.67|2293.92|2293.42|595
1635845100000|2021-11-02 09:25:00|2296.54|2296.04|2296.92|2296.42|2297.79|2297.29|2296.17|2295.67|515
1635845400000|2021-11-02 09:30:00|2297.04|2296.54|2296.17|2295.67|2298.54|2298.04|2296.17|2295.67|1391
1635845700000|2021-11-02 09:35:00|2296.04|2295.54|2295.92|2295.42|2296.42|2295.92|2295.17|2294.67|393
1635846000000|2021-11-02 09:40:00|2295.79|2295.29|2296.42|2295.92|2296.42|2295.92|2295.04|2294.54|406
1635846300000|2021-11-02 09:45:00|2296.17|2295.67|2296.92|2296.42|2297.17|2296.67|2295.67|2295.17|325
1635846600000|2021-11-02 09:50:00|2296.79|2296.29|2296.42|2295.92|2298.17|2297.67|2296.42|2295.92|507
1635846900000|2021-11-02 09:55:00|2296.54|2296.04|2294.92|2294.42|2296.54|2296.04|2294.92|2294.42|284
1635847200000|2021-11-02 10:00:00|2295.04|2294.54|2296.17|2295.67|2296.17|2295.67|2294.92|2294.42|261
1635847500000|2021-11-02 10:05:00|2296.04|2295.54|2294.17|2293.67|2296.04|2295.54|2294.17|2293.67|678
1635847800000|2021-11-02 10:10:00|2294.29|2293.79|2294.92|2294.42|2295.17|2294.67|2294.04|2293.54|285
1635848100000|2021-11-02 10:15:00|2294.79|2294.29|2293.79|2293.29|2294.79|2294.29|2293.54|2293.04|189
1635848400000|2021-11-02 10:20:00|2293.92|2293.42|2294.67|2294.17|2294.79|2294.29|2293.42|2292.92|332
1635848700000|2021-11-02 10:25:00|2294.92|2294.42|2294.92|2294.42|2296.54|2296.04|2294.92|2294.42|273
1635849000000|2021-11-02 10:30:00|2294.79|2294.29|2296.17|2295.67|2296.29|2295.79|2293.92|2293.42|280
1635849300000|2021-11-02 10:35:00|2296.29|2295.79|2295.67|2295.17|2296.67|2296.17|2295.67|2295.17|162
1635849600000|2021-11-02 10:40:00|2295.42|2294.92|2297.42|2296.92|2298.17|2297.67|2295.42|2294.92|476
1635849900000|2021-11-02 10:45:00|2297.54|2297.04|2297.29|2296.79|2298.04|2297.54|2296.92|2296.42|349
1635850200000|2021-11-02 10:50:00|2297.17|2296.67|2296.17|2295.67|2297.29|2296.79|2296.17|2295.67|210
1635850500000|2021-11-02 10:55:00|2296.04|2295.54|2296.67|2296.17|2297.04|2296.54|2295.42|2294.92|234
1635850800000|2021-11-02 11:00:00|2296.54|2296.04|2296.67|2296.17|2297.67|2297.17|2296.54|2296.04|341
1635851100000|2021-11-02 11:05:00|2296.42|2295.92|2295.92|2295.42|2296.67|2296.17|2294.92|2294.42|291
1635851400000|2021-11-02 11:10:00|2296.42|2295.92|2297.17|2296.67|2297.29|2296.79|2296.42|2295.92|518
1635851700000|2021-11-02 11:15:00|2296.92|2296.42|2297.92|2297.42|2297.92|2297.42|2296.67|2296.17|630
1635852000000|2021-11-02 11:20:00|2297.79|2297.29|2295.79|2295.29|2298.42|2297.92|2295.67|2295.17|326
1635852300000|2021-11-02 11:25:00|2295.92|2295.42|2296.17|2295.67|2296.42|2295.92|2295.17|2294.67|219
1635852600000|2021-11-02 11:30:00|2296.29|2295.79|2296.29|2295.79|2296.42|2295.92|2295.42|2294.92|195
1635852900000|2021-11-02 11:35:00|2296.42|2295.92|2298.04|2297.54|2298.42|2297.92|2296.29|2295.79|320
1635853200000|2021-11-02 11:40:00|2298.17|2297.67|2298.92|2298.42|2299.67|2299.17|2297.92|2297.42|341
1635853500000|2021-11-02 11:45:00|2299.04|2298.54|2297.92|2297.42|2299.42|2298.92|2297.92|2297.42|256
1635853800000|2021-11-02 11:50:00|2298.17|2297.67|2299.17|2298.67|2299.17|2298.67|2297.67|2297.17|178
1635854100000|2021-11-02 11:55:00|2298.92|2298.42|2298.67|2298.17|2299.17|2298.67|2298.17|2297.67|193
1635854400000|2021-11-02 12:00:00|2298.79|2298.29|2299.92|2299.42|2300.17|2299.67|2298.79|2298.29|337
1635854700000|2021-11-02 12:05:00|2300.04|2299.54|2299.17|2298.67|2300.17|2299.67|2298.79|2298.29|298
1635855000000|2021-11-02 12:10:00|2299.29|2298.79|2300.04|2299.54|2300.17|2299.67|2298.67|2298.17|319
1635855300000|2021-11-02 12:15:00|2300.17|2299.67|2299.54|2299.04|2300.17|2299.67|2298.92|2298.42|305
1635855600000|2021-11-02 12:20:00|2299.42|2298.92|2299.79|2299.29|2300.17|2299.67|2299.42|2298.92|326
1635855900000|2021-11-02 12:25:00|2299.67|2299.17|2300.67|2300.17|2300.67|2300.17|2299.42|2298.92|232
1635856200000|2021-11-02 12:30:00|2300.54|2300.04|2300.92|2300.42|2301.42|2300.92|2300.42|2299.92|356
1635856500000|2021-11-02 12:35:00|2300.79|2300.29|2300.17|2299.67|2301.29|2300.79|2299.92|2299.42|413
1635856800000|2021-11-02 12:40:00|2300.06|2299.56|2300.43|2299.93|2300.81|2300.31|2299.93|2299.43|192
1635857100000|2021-11-02 12:45:00|2300.31|2299.81|2301.56|2301.06|2301.56|2301.06|2300.06|2299.56|392
1635857400000|2021-11-02 12:50:00|2301.31|2300.81|2301.93|2301.43|2302.81|2302.31|2301.31|2300.81|373
1635857700000|2021-11-02 12:55:00|2301.81|2301.31|2301.81|2301.31|2302.06|2301.56|2301.06|2300.56|348
1635858000000|2021-11-02 13:00:00|2301.68|2301.18|2301.56|2301.06|2302.56|2302.06|2301.31|2300.81|383
1635858300000|2021-11-02 13:05:00|2301.43|2300.93|2301.31|2300.81|2302.31|2301.81|2301.18|2300.68|249
1635858600000|2021-11-02 13:10:00|2301.56|2301.06|2300.81|2300.31|2301.56|2301.06|2299.93|2299.43|238
1635858900000|2021-11-02 13:15:00|2300.93|2300.43|2299.31|2298.81|2301.06|2300.56|2299.06|2298.56|439
1635859200000|2021-11-02 13:20:00|2299.56|2299.06|2299.06|2298.56|2300.06|2299.56|2298.81|2298.31|308
1635859500000|2021-11-02 13:25:00|2298.93|2298.43|2299.56|2299.06|2299.56|2299.06|2297.81|2297.31|471
1635859800000|2021-11-02 13:30:00|2299.81|2299.31|2298.56|2298.06|2300.06|2299.56|2298.31|2297.81|521
1635860100000|2021-11-02 13:35:00|2298.43|2297.93|2301.31|2300.81|2301.31|2300.81|2298.43|2297.93|670
1635860400000|2021-11-02 13:40:00|2301.18|2300.68|2300.56|2300.06|2301.18|2300.68|2299.56|2299.06|435
1635860700000|2021-11-02 13:45:00|2300.43|2299.93|2300.81|2300.31|2302.06|2301.56|2300.31|2299.81|426
1635861000000|2021-11-02 13:50:00|2300.56|2300.06|2303.43|2302.93|2303.56|2303.06|2300.56|2300.06|639
1635861300000|2021-11-02 13:55:00|2303.31|2302.81|2303.56|2303.06|2303.81|2303.31|2303.06|2302.56|442
1635861600000|2021-11-02 14:00:00|2303.43|2302.93|2303.06|2302.56|2303.56|2303.06|2302.56|2302.06|490
1635861900000|2021-11-02 14:05:00|2303.31|2302.81|2302.31|2301.81|2303.31|2302.81|2302.31|2301.81|812
1635862200000|2021-11-02 14:10:00|2302.43|2301.93|2301.56|2301.06|2303.06|2302.56|2300.81|2300.31|885
1635862500000|2021-11-02 14:15:00|2301.81|2301.31|2301.81|2301.31|2302.31|2301.81|2301.31|2300.81|542
1635862800000|2021-11-02 14:20:00|2301.93|2301.43|2302.31|2301.81|2302.81|2302.31|2301.93|2301.43|426
1635863100000|2021-11-02 14:25:00|2302.56|2302.06|2302.06|2301.56|2302.56|2302.06|2301.56|2301.06|710
1635863400000|2021-11-02 14:30:00|2301.93|2301.43|2303.06|2302.56|2303.31|2302.81|2301.81|2301.31|642
1635863700000|2021-11-02 14:35:00|2302.93|2302.43|2303.31|2302.81|2303.56|2303.06|2302.31|2301.81|653
1635864000000|2021-11-02 14:40:00|2303.18|2302.68|2301.81|2301.31|2303.31|2302.81|2301.68|2301.18|679
1635864300000|2021-11-02 14:45:00|2301.68|2301.18|2303.06|2302.56|2303.06|2302.56|2300.81|2300.31|646
1635864600000|2021-11-02 14:50:00|2302.93|2302.43|2302.06|2301.56|2303.06|2302.56|2301.81|2301.31|503
1635864900000|2021-11-02 14:55:00|2301.93|2301.43|2303.31|2302.81|2303.31|2302.81|2301.93|2301.43|456
1635865200000|2021-11-02 15:00:00|2303.18|2302.68|2302.06|2301.56|2303.31|2302.81|2302.06|2301.56|529
1635865500000|2021-11-02 15:05:00|2301.93|2301.43|2302.56|2302.06|2302.81|2302.31|2301.31|2300.81|465
1635865800000|2021-11-02 15:10:00|2302.44|2301.94|2302.69|2302.19|2302.94|2302.44|2302.19|2301.69|495
1635866100000|2021-11-02 15:15:00|2302.56|2302.06|2302.69|2302.19|2303.31|2302.81|2302.56|2302.06|351
1635866400000|2021-11-02 15:20:00|2302.56|2302.06|2301.44|2300.94|2302.56|2302.06|2301.19|2300.69|650
1635866700000|2021-11-02 15:25:00|2301.19|2300.69|2302.94|2302.44|2302.94|2302.44|2301.19|2300.69|614
1635867000000|2021-11-02 15:30:00|2302.81|2302.31|2304.44|2303.94|2304.44|2303.94|2302.69|2302.19|742
1635867300000|2021-11-02 15:35:00|2304.31|2303.81|2303.69|2303.19|2304.31|2303.81|2303.19|2302.69|487
1635867600000|2021-11-02 15:40:00|2303.44|2302.94|2303.69|2303.19|2303.94|2303.44|2302.94|2302.44|629
1635867900000|2021-11-02 15:45:00|2303.81|2303.31|2303.69|2303.19|2304.19|2303.69|2303.44|2302.94|483
1635868200000|2021-11-02 15:50:00|2303.56|2303.06|2302.69|2302.19|2303.56|2303.06|2301.94|2301.44|528
1635868500000|2021-11-02 15:55:00|2302.81|2302.31|2302.19|2301.69|2303.44|2302.94|2302.06|2301.56|693
1635868800000|2021-11-02 16:00:00|2302.44|2301.94|2301.69|2301.19|2303.19|2302.69|2301.44|2300.94|943
1635869100000|2021-11-02 16:05:00|2301.94|2301.44|2302.19|2301.69|2302.94|2302.44|2301.94|2301.44|673
1635869400000|2021-11-02 16:10:00|2302.31|2301.81|2302.69|2302.19|2302.94|2302.44|2302.19|2301.69|892
1635869700000|2021-11-02 16:15:00|2302.44|2301.94|2301.69|2301.19|2302.81|2302.31|2301.44|2300.94|1337
1635870000000|2021-11-02 16:20:00|2301.56|2301.06|2302.56|2301.06|2302.56|2301.94|2301.31|2300.81|2037
1635870300000|2021-11-02 16:25:00|2302.47|2300.97|2303.35|2301.85|2303.53|2302.03|2302.13|2300.63|654
1635870600000|2021-11-02 16:30:00|2303.17|2301.67|2303.89|2302.49|2304.26|2302.86|2303.17|2301.67|207
1635870900000|2021-11-02 16:35:00|2303.76|2302.36|2304.14|2302.74|2304.51|2303.11|2303.76|2302.36|9
1635871200000|2021-11-02 16:40:00|2304.26|2302.86|2303.51|2302.11|2304.39|2302.99|2303.51|2302.11|1034
1635871500000|2021-11-02 16:45:00|2303.64|2302.24|2303.89|2302.49|2303.89|2302.49|2303.64|2302.24|2020
1635871800000|2021-11-02 16:50:00|2304.01|2302.61|2304.89|2303.49|2304.89|2303.49|2304.01|2302.61|55
1635872100000|2021-11-02 16:55:00|2304.51|2303.11|2305.15|2303.65|2305.15|2303.74|2304.01|2302.61|44
1635872400000|2021-11-02 17:00:00|2305.19|2303.69|2304.93|2303.43|2305.22|2303.72|2304.43|2302.93|0
1635872700000|2021-11-02 17:05:00|2304.89|2303.39|2304.75|2303.25|2305.08|2303.58|2304.39|2302.89|0
1635873000000|2021-11-02 17:10:00|2304.79|2303.29|2304.87|2303.37|2305.16|2303.66|2304.75|2303.25|0
1635873300000|2021-11-02 17:15:00|2304.9|2303.4|2304.72|2303.22|2304.9|2303.4|2304.5|2303|0
1635873600000|2021-11-02 17:20:00|2304.75|2303.25|2305.04|2303.54|2305.08|2303.58|2304.46|2302.96|0
1635873900000|2021-11-02 17:25:00|2305.01|2303.51|2303.51|2302.01|2305.01|2303.51|2303.47|2301.97|0
1635874200000|2021-11-02 17:30:00|2303.47|2301.97|2303.07|2301.57|2303.69|2302.19|2302.9|2301.4|0
1635874500000|2021-11-02 17:35:00|2302.98|2301.48|2303.66|2302.16|2303.69|2302.19|2302.57|2301.07|0
1635874800000|2021-11-02 17:40:00|2303.74|2302.24|2304.13|2302.63|2304.13|2302.63|2303.58|2302.08|0
1635875100000|2021-11-02 17:45:00|2304.09|2302.59|2303.8|2302.3|2304.09|2302.59|2303.69|2302.19|0
1635875400000|2021-11-02 17:50:00|2303.84|2302.34|2303.98|2302.48|2304.35|2302.85|2303.73|2302.23|0
1635875700000|2021-11-02 17:55:00|2303.95|2302.45|2303.97|2302.47|2304.06|2302.56|2303.66|2302.16|0
1635876000000|2021-11-02 18:00:00|2304|2302.5|2303.75|2302.25|2304.26|2302.76|2303.38|2301.88|0
1635876300000|2021-11-02 18:05:00|2303.71|2302.21|2302.77|2301.27|2303.71|2302.21|2302.73|2301.23|0
1635876600000|2021-11-02 18:10:00|2302.8|2301.3|2302.88|2301.38|2303.17|2301.67|2302.55|2301.05|0
1635876900000|2021-11-02 18:15:00|2302.84|2301.34|2303.49|2301.99|2303.49|2301.99|2302.26|2300.76|0
1635877200000|2021-11-02 18:20:00|2303.45|2301.95|2302.86|2301.36|2303.49|2301.99|2302.6|2301.1|0
1635877500000|2021-11-02 18:25:00|2302.9|2301.4|2302.93|2301.43|2303.34|2301.84|2302.53|2301.03|0
1635877800000|2021-11-02 18:30:00|2302.97|2301.47|2302.59|2301.09|2303.18|2301.68|2302.56|2301.06|0
1635878100000|2021-11-02 18:35:00|2302.42|2300.92|2303.33|2301.83|2303.36|2301.86|2302.42|2300.92|0
1635878400000|2021-11-02 18:40:00|2303.36|2301.86|2303.51|2302.01|2303.73|2302.23|2303.33|2301.83|0
1635878700000|2021-11-02 18:45:00|2303.47|2301.97|2303.76|2302.26|2304.09|2302.59|2303.47|2301.97|0
1635879000000|2021-11-02 18:50:00|2303.73|2302.23|2303.8|2302.3|2304.06|2302.56|2303.47|2301.97|0
1635879300000|2021-11-02 18:55:00|2303.89|2302.39|2303.99|2302.49|2304.2|2302.7|2303.69|2302.19|0
1635879600000|2021-11-02 19:00:00|2303.95|2302.45|2304.17|2302.67|2304.46|2302.96|2303.91|2302.41|0
1635879900000|2021-11-02 19:05:00|2304.13|2302.63|2304.24|2302.74|2304.42|2302.92|2303.84|2302.34|0
1635880200000|2021-11-02 19:10:00|2304.2|2302.7|2303.84|2302.34|2304.24|2302.74|2303.62|2302.12|0
1635880500000|2021-11-02 19:15:00|2303.88|2302.38|2303.69|2302.19|2304.13|2302.63|2303.51|2302.01|0
1635880800000|2021-11-02 19:20:00|2303.65|2302.15|2303.18|2301.68|2303.69|2302.19|2303.15|2301.65|0
1635881100000|2021-11-02 19:25:00|2303.15|2301.65|2303.66|2302.16|2303.66|2302.16|2302.98|2301.48|0
1635881400000|2021-11-02 19:30:00|2303.7|2302.2|2303.44|2301.94|2303.74|2302.24|2302.86|2301.36|0
1635881700000|2021-11-02 19:35:00|2303.4|2301.9|2303.15|2301.65|2303.55|2302.05|2303.15|2301.65|0
1635882000000|2021-11-02 19:40:00|2303.18|2301.68|2304.27|2302.77|2304.27|2302.77|2302.97|2301.47|0
1635882300000|2021-11-02 19:45:00|2304.23|2302.73|2304.2|2302.7|2304.75|2303.25|2303.8|2302.3|0
1635882600000|2021-11-02 19:50:00|2304.13|2302.63|2302.97|2301.47|2304.24|2302.74|2302.39|2300.89|0
1635882900000|2021-11-02 19:55:00|2303.01|2301.51|2303.63|2302.13|2303.67|2302.17|2302.35|2300.85|0
1635883200000|2021-11-02 20:00:00|2303.59|2302.09|2302.75|2301.25|2303.67|2302.17|2302.57|2301.07|0
1635883500000|2021-11-02 20:05:00|2302.79|2301.29|2302.83|2301.33|2302.84|2301.34|2302.54|2301.04|0
1635883800000|2021-11-02 20:10:00|2302.79|2301.29|2303.26|2301.76|2303.55|2302.05|2302.79|2301.29|0
1635884100000|2021-11-02 20:15:00|2303.3|2301.8|2303.08|2301.58|2303.33|2301.83|2303.04|2301.54|0
1635884400000|2021-11-02 20:20:00|2303.15|2301.65|2303.26|2301.76|2303.3|2301.8|2303.12|2301.62|0
1635884700000|2021-11-02 20:25:00|2303.44|2301.94|2303.3|2301.8|2303.65|2302.15|2303.3|2301.8|0
1635885000000|2021-11-02 20:30:00|2303.21|2301.71|2303.51|2302.01|2303.51|2302.01|2303.12|2301.62|0
1635885300000|2021-11-02 20:35:00|2303.47|2301.97|2303.69|2302.19|2303.73|2302.23|2303.47|2301.97|0
1635885600000|2021-11-02 20:40:00|2303.65|2302.15|2303.91|2302.41|2303.91|2302.41|2303.47|2301.97|0
1635885900000|2021-11-02 20:45:00|2303.94|2302.44|2303.65|2302.15|2303.94|2302.44|2303.47|2301.97|0
1635886200000|2021-11-02 20:50:00|2303.69|2302.19|2303.65|2302.15|2303.69|2302.19|2303.33|2301.83|0
1635886500000|2021-11-02 20:55:00|2303.56|2302.06|2303.84|2302.34|2304.17|2302.67|2303.56|2302.06|0
1635886800000|2021-11-02 21:00:00|2303.88|2302.38|2303.88|2302.38|2303.88|2302.38|2303.84|2302.34|0
1635887100000|2021-11-02 21:05:00|2303.95|2302.45|2303.84|2302.34|2303.95|2302.45|2303.84|2302.34|0
1635887400000|2021-11-02 21:10:00|2303.88|2302.38|2303.83|2302.33|2303.88|2302.38|2303.83|2302.33|0
1635887700000|2021-11-02 21:15:00|2303.87|2302.37|2303.87|2302.37|2303.87|2302.37|2303.87|2302.37|0
1635888000000|2021-11-02 21:20:00|2303.9|2302.4|2303.87|2302.37|2303.9|2302.4|2303.87|2302.37|0
1635888300000|2021-11-02 21:25:00|2303.83|2302.33|2303.83|2302.33|2303.9|2302.4|2303.83|2302.33|0
1635888600000|2021-11-02 21:30:00|2303.87|2302.37|2303.9|2302.4|2304.01|2302.51|2303.87|2302.37|0
1635888900000|2021-11-02 21:35:00|2303.87|2302.37|2303.83|2302.33|2303.9|2302.4|2303.83|2302.33|0
1635889200000|2021-11-02 21:40:00|2303.79|2302.29|2303.76|2302.26|2303.79|2302.29|2303.76|2302.26|0
1635889500000|2021-11-02 21:45:00|2303.77|2302.27|2303.73|2302.23|2303.77|2302.27|2303.7|2302.2|0
1635889800000|2021-11-02 21:50:00|2303.7|2302.2|2303.8|2302.3|2303.84|2302.34|2303.7|2302.2|0
1635890100000|2021-11-02 21:55:00|2303.77|2302.27|2303.73|2302.23|2303.77|2302.27|2303.66|2302.16|0
1635890400000|2021-11-02 22:00:00|2303.75|2302.25|2303.38|2301.88|2303.95|2302.45|2303.29|2301.79|0
1635890700000|2021-11-02 22:05:00|2303.4|2301.9|2303.07|2301.57|2303.47|2301.97|2302.98|2301.48|0
1635891000000|2021-11-02 22:10:00|2303.08|2301.58|2303.29|2301.79|2303.47|2301.97|2303.07|2301.57|0
1635891300000|2021-11-02 22:15:00|2303.27|2301.77|2303.16|2301.66|2303.29|2301.79|2303.16|2301.66|0
1635891600000|2021-11-02 22:20:00|2303.17|2301.67|2303.29|2301.79|2303.29|2301.79|2303.07|2301.57|0
1635891900000|2021-11-02 22:25:00|2303.27|2301.77|2303.16|2301.66|2303.27|2301.77|2303.07|2301.57|0
1635892200000|2021-11-02 22:30:00|2303.15|2301.65|2303.16|2301.66|2303.29|2301.79|2303.07|2301.57|0
1635892500000|2021-11-02 22:35:00|2303.17|2301.67|2303.38|2301.88|2303.38|2301.88|2303.16|2301.66|0
1635892800000|2021-11-02 22:40:00|2303.4|2301.9|2303.6|2302.1|2303.6|2302.1|2303.29|2301.79|0
1635893100000|2021-11-02 22:45:00|2303.62|2302.12|2303.69|2302.19|2303.78|2302.28|2303.62|2302.12|0
1635893400000|2021-11-02 22:50:00|2303.67|2302.17|2303.06|2301.56|2303.67|2302.17|2302.88|2301.38|0
1635893700000|2021-11-02 22:55:00|2303.04|2301.54|2302.88|2301.38|2303.06|2301.56|2302.88|2301.38|0
1635894000000|2021-11-02 23:00:00|2302.9|2301.4|2303.28|2301.78|2303.28|2301.78|2302.9|2301.4|0
1635894300000|2021-11-02 23:05:00|2303.26|2301.76|2303.06|2301.56|2303.37|2301.87|2303.06|2301.56|0
1635894600000|2021-11-02 23:10:00|2303.05|2301.55|2302.97|2301.47|2303.15|2301.65|2302.88|2301.38|0
1635894900000|2021-11-02 23:15:00|2302.95|2301.45|2302.92|2301.42|2303.06|2301.56|2302.88|2301.38|0
1635895200000|2021-11-02 23:20:00|2302.93|2301.43|2302.88|2301.38|2302.97|2301.47|2302.75|2301.25|0
1635895500000|2021-11-02 23:25:00|2302.86|2301.36|2303.28|2301.78|2303.37|2301.87|2302.75|2301.25|0
1635895800000|2021-11-02 23:30:00|2303.26|2301.76|2303.15|2301.65|2303.28|2301.78|2303.06|2301.56|0
1635896100000|2021-11-02 23:35:00|2303.16|2301.66|2303.15|2301.65|2303.28|2301.78|2303.06|2301.56|0
1635896400000|2021-11-02 23:40:00|2303.13|2301.63|2302.97|2301.47|2303.13|2301.63|2302.75|2301.25|0
1635896700000|2021-11-02 23:45:00|2302.99|2301.49|2302.97|2301.47|2303.06|2301.56|2302.88|2301.38|0
1635897000000|2021-11-02 23:50:00|2302.95|2301.45|2302.88|2301.38|2302.97|2301.47|2302.75|2301.25|0
1635897300000|2021-11-02 23:55:00|2302.87|2301.37|2302.88|2301.38|2302.88|2301.38|2302.66|2301.16|0
1635897600000|2021-11-03 00:00:00|2302.86|2301.36|2302.57|2301.07|2302.88|2301.38|2302.44|2300.94|0
1635897900000|2021-11-03 00:05:00|2302.59|2301.09|2302.26|2300.76|2302.75|2301.25|2302.26|2300.76|0
1635898200000|2021-11-03 00:10:00|2302.27|2300.77|2302.57|2301.07|2302.66|2301.16|2302.26|2300.76|0
1635898500000|2021-11-03 00:15:00|2302.59|2301.09|2302.03|2300.53|2302.66|2301.16|2301.14|2299.64|0
1635898800000|2021-11-03 00:20:00|2302.02|2300.52|2301.73|2300.23|2302.49|2300.99|2301.73|2300.23|0
1635899100000|2021-11-03 00:25:00|2301.76|2300.26|2302.05|2300.55|2302.07|2300.57|2301.61|2300.11|0
1635899400000|2021-11-03 00:30:00|2302.11|2300.61|2302.44|2300.94|2302.67|2301.17|2302.11|2300.61|0
1635899700000|2021-11-03 00:35:00|2302.4|2300.9|2303.07|2301.57|2303.07|2301.57|2302.32|2300.82|0
1635900000000|2021-11-03 00:40:00|2303.06|2301.56|2302.94|2301.44|2303.07|2301.57|2302.84|2301.34|0
1635900300000|2021-11-03 00:45:00|2302.91|2301.41|2302.86|2301.36|2303.06|2301.56|2302.62|2301.12|0
1635900600000|2021-11-03 00:50:00|2302.87|2301.37|2303.5|2302|2303.71|2302.21|2302.87|2301.37|0
1635900900000|2021-11-03 00:55:00|2303.56|2302.06|2303.71|2302.21|2303.72|2302.22|2303.49|2301.99|0
1635901200000|2021-11-03 01:00:00|2303.69|2302.19|2304.44|2302.94|2304.59|2303.09|2303.48|2301.98|0
1635901500000|2021-11-03 01:05:00|2304.4|2302.9|2303.91|2302.41|2304.43|2302.93|2303.91|2302.41|0
1635901800000|2021-11-03 01:10:00|2303.92|2302.42|2304.99|2303.49|2304.99|2303.49|2303.92|2302.42|0
1635902100000|2021-11-03 01:15:00|2305.06|2303.56|2305.4|2303.9|2305.61|2304.11|2304.76|2303.26|0
1635902400000|2021-11-03 01:20:00|2305.39|2303.89|2305.41|2303.91|2305.5|2304|2305.17|2303.67|0
1635902700000|2021-11-03 01:25:00|2305.42|2303.92|2305.83|2304.33|2306.05|2304.55|2305.41|2303.91|0
1635903000000|2021-11-03 01:30:00|2305.82|2304.32|2305.63|2304.13|2305.85|2304.35|2305.4|2303.9|0
1635903300000|2021-11-03 01:35:00|2305.64|2304.14|2306.58|2305.08|2306.81|2305.31|2305.64|2304.14|0
1635903600000|2021-11-03 01:40:00|2306.51|2305.01|2305.93|2304.43|2306.58|2305.08|2305.93|2304.43|0
1635903900000|2021-11-03 01:45:00|2305.91|2304.41|2304.83|2303.33|2305.93|2304.43|2304.83|2303.33|0
1635904200000|2021-11-03 01:50:00|2304.84|2303.34|2305.36|2303.86|2305.49|2303.99|2304.51|2303.01|0
1635904500000|2021-11-03 01:55:00|2305.4|2303.9|2304.41|2302.91|2305.48|2303.98|2304.28|2302.78|0
1635904800000|2021-11-03 02:00:00|2304.4|2302.9|2303.76|2302.26|2304.42|2302.92|2303.54|2302.04|0
1635905100000|2021-11-03 02:05:00|2303.69|2302.19|2303.34|2301.84|2303.78|2302.28|2303.33|2301.83|0
1635905400000|2021-11-03 02:10:00|2303.33|2301.83|2303.63|2302.13|2303.76|2302.26|2303.31|2301.81|0
1635905700000|2021-11-03 02:15:00|2303.6|2302.1|2303.34|2301.84|2303.78|2302.28|2303.33|2301.83|0
1635906000000|2021-11-03 02:20:00|2303.35|2301.85|2304.21|2302.71|2304.21|2302.71|2303.35|2301.85|0
1635906300000|2021-11-03 02:25:00|2304.19|2302.69|2303.99|2302.49|2304.21|2302.71|2303.98|2302.48|0
1635906600000|2021-11-03 02:30:00|2303.98|2302.48|2303.34|2301.84|2304.21|2302.71|2303.34|2301.84|0
1635906900000|2021-11-03 02:35:00|2303.33|2301.83|2303.52|2302.02|2303.73|2302.23|2303.08|2301.58|0
1635907200000|2021-11-03 02:40:00|2303.53|2302.03|2303.5|2302|2303.53|2302.03|2303.29|2301.79|0
1635907500000|2021-11-03 02:45:00|2303.51|2302.01|2303.94|2302.44|2303.95|2302.45|2303.5|2302|0
1635907800000|2021-11-03 02:50:00|2303.95|2302.45|2303.94|2302.44|2304.15|2302.65|2303.94|2302.44|0
1635908100000|2021-11-03 02:55:00|2303.95|2302.45|2303.29|2301.79|2303.95|2302.45|2303.08|2301.58|0
1635908400000|2021-11-03 03:00:00|2303.32|2301.82|2303.3|2301.8|2303.52|2302.02|2303.07|2301.57|0
1635908700000|2021-11-03 03:05:00|2303.29|2301.79|2303.3|2301.8|2303.53|2302.03|2303.07|2301.57|0
1635909000000|2021-11-03 03:10:00|2303.27|2301.77|2303.08|2301.58|2303.3|2301.8|2303.08|2301.58|0
1635909300000|2021-11-03 03:15:00|2303.09|2301.59|2303.08|2301.58|2303.31|2301.81|2303.07|2301.57|0
1635909600000|2021-11-03 03:20:00|2303.09|2301.59|2303.07|2301.57|2303.1|2301.6|2303.07|2301.57|0
1635909900000|2021-11-03 03:25:00|2303.08|2301.58|2303.07|2301.57|2303.08|2301.58|2302.87|2301.37|0
1635910200000|2021-11-03 03:30:00|2303.06|2301.56|2303.06|2301.56|2303.06|2301.56|2303.06|2301.56|0
1635910500000|2021-11-03 03:35:00|2303.04|2301.54|2302.84|2301.34|2303.04|2301.54|2302.81|2301.31|0
1635910800000|2021-11-03 03:40:00|2302.81|2301.31|2302.85|2301.35|2302.87|2301.37|2302.65|2301.15|0
1635911100000|2021-11-03 03:45:00|2302.87|2301.37|2302.61|2301.11|2302.87|2301.37|2302.39|2300.89|0
1635911400000|2021-11-03 03:50:00|2302.6|2301.1|2302.6|2301.1|2302.6|2301.1|2302.39|2300.89|0
1635911700000|2021-11-03 03:55:00|2302.61|2301.11|2302.61|2301.11|2302.83|2301.33|2302.6|2301.1|0
1635912000000|2021-11-03 04:00:00|2302.62|2301.12|2302.84|2301.34|2302.84|2301.34|2302.61|2301.11|0
1635912300000|2021-11-03 04:05:00|2302.91|2301.41|2302.94|2301.44|2303.06|2301.56|2302.84|2301.34|0
1635912600000|2021-11-03 04:10:00|2302.93|2301.43|2302.84|2301.34|2303.06|2301.56|2302.84|2301.34|0
1635912900000|2021-11-03 04:15:00|2302.93|2301.43|2302.83|2301.33|2303.06|2301.56|2302.83|2301.33|0
1635913200000|2021-11-03 04:20:00|2302.86|2301.36|2303.04|2301.54|2303.04|2301.54|2302.83|2301.33|0
1635913500000|2021-11-03 04:25:00|2303.03|2301.53|2302.61|2301.11|2303.03|2301.53|2302.6|2301.1|0
1635913800000|2021-11-03 04:30:00|2302.6|2301.1|2302.62|2301.12|2302.71|2301.21|2302.6|2301.1|0
1635914100000|2021-11-03 04:35:00|2302.56|2301.06|2302.41|2300.91|2302.56|2301.06|2302.41|2300.91|0
1635914400000|2021-11-03 04:40:00|2302.42|2300.92|2302.41|2300.91|2302.42|2300.92|2302.41|2300.91|0
1635914700000|2021-11-03 04:45:00|2302.42|2300.92|2302.64|2301.14|2302.67|2301.17|2302.42|2300.92|0
1635915000000|2021-11-03 04:50:00|2302.65|2301.15|2302.64|2301.14|2302.65|2301.15|2302.41|2300.91|0
1635915300000|2021-11-03 04:55:00|2302.62|2301.12|2302.64|2301.14|2302.64|2301.14|2302.42|2300.92|0
1635915600000|2021-11-03 05:00:00|2302.67|2301.17|2303.06|2301.56|2303.07|2301.57|2302.64|2301.14|0
1635915900000|2021-11-03 05:05:00|2303.05|2301.55|2302.15|2300.65|2303.05|2301.55|2302.15|2300.65|0
1635916200000|2021-11-03 05:10:00|2302.14|2300.64|2301.95|2300.45|2302.15|2300.65|2301.93|2300.43|0
1635916500000|2021-11-03 05:15:00|2301.96|2300.46|2302.15|2300.65|2302.18|2300.68|2301.94|2300.44|0
1635916800000|2021-11-03 05:20:00|2302.16|2300.66|2302.35|2300.85|2302.57|2301.07|2302.15|2300.65|0
1635917100000|2021-11-03 05:25:00|2302.36|2300.86|2302.58|2301.08|2302.6|2301.1|2302.35|2300.85|0
1635917400000|2021-11-03 05:30:00|2302.51|2301.01|2301.96|2300.46|2302.6|2301.1|2301.95|2300.45|0
1635917700000|2021-11-03 05:35:00|2301.97|2300.47|2301.76|2300.26|2301.97|2300.47|2301.56|2300.06|0
1635918000000|2021-11-03 05:40:00|2301.77|2300.27|2301.76|2300.26|2301.97|2300.47|2301.54|2300.04|0
1635918300000|2021-11-03 05:45:00|2301.69|2300.19|2301.54|2300.04|2301.69|2300.19|2301.32|2299.82|0
1635918600000|2021-11-03 05:50:00|2301.55|2300.05|2301.54|2300.04|2301.75|2300.25|2301.53|2300.03|0
1635918900000|2021-11-03 05:55:00|2301.61|2300.11|2301.76|2300.26|2301.85|2300.35|2301.41|2299.91|0
1635919200000|2021-11-03 06:00:00|2301.77|2300.27|2301.96|2300.46|2302.16|2300.66|2301.74|2300.24|0
1635919500000|2021-11-03 06:05:00|2301.97|2300.47|2301.92|2300.42|2301.97|2300.47|2301.72|2300.22|0
1635919800000|2021-11-03 06:10:00|2301.93|2300.43|2302.6|2301.1|2302.6|2301.1|2301.92|2300.42|0
1635920100000|2021-11-03 06:15:00|2302.61|2301.11|2303.28|2301.78|2303.29|2301.79|2302.61|2301.11|0
1635920400000|2021-11-03 06:20:00|2303.26|2301.76|2303.52|2302.02|2303.52|2302.02|2303.06|2301.56|0
1635920700000|2021-11-03 06:25:00|2303.59|2302.09|2303.52|2302.02|2304.16|2302.66|2303.51|2302.01|0
1635921000000|2021-11-03 06:30:00|2303.56|2302.06|2302.67|2301.17|2303.61|2302.11|2302.67|2301.17|0
1635921300000|2021-11-03 06:35:00|2302.66|2301.16|2302.28|2300.78|2302.9|2301.4|2302.27|2300.77|0
1635921600000|2021-11-03 06:40:00|2302.08|2300.58|2302.07|2300.57|2302.18|2300.68|2302.07|2300.57|0
1635921900000|2021-11-03 06:45:00|2302.05|2300.55|2301.61|2300.11|2302.05|2300.55|2301.58|2300.08|0
1635922200000|2021-11-03 06:50:00|2301.64|2300.14|2302.05|2300.55|2302.25|2300.75|2301.61|2300.11|0
1635922500000|2021-11-03 06:55:00|2302.09|2300.59|2302.66|2301.16|2302.67|2301.17|2301.92|2300.42|0
1635922800000|2021-11-03 07:00:00|2302.59|2301.09|2302.08|2300.58|2302.72|2301.22|2301.21|2299.71|0
1635923100000|2021-11-03 07:05:00|2302.11|2300.61|2301.84|2300.34|2302.28|2300.78|2301.21|2299.71|0
1635923400000|2021-11-03 07:10:00|2301.9|2300.4|2300.79|2299.29|2302.05|2300.55|2300.61|2299.11|0
1635923700000|2021-11-03 07:15:00|2300.8|2299.3|2300.85|2299.35|2301.05|2299.55|2300.37|2298.87|0
1635924000000|2021-11-03 07:20:00|2300.86|2299.36|2301.51|2300.01|2301.51|2300.01|2300.85|2299.35|0
1635924300000|2021-11-03 07:25:00|2301.52|2300.02|2301.52|2300.02|2301.73|2300.23|2300.86|2299.36|0
1635924600000|2021-11-03 07:30:00|2301.46|2299.96|2301.4|2299.9|2301.73|2300.23|2301.3|2299.8|0
1635924900000|2021-11-03 07:35:00|2301.37|2299.87|2300.67|2299.17|2301.75|2300.25|2300.67|2299.17|0
1635925200000|2021-11-03 07:40:00|2300.74|2299.24|2300.65|2299.15|2301.29|2299.79|2300.65|2299.15|0
1635925500000|2021-11-03 07:45:00|2300.66|2299.16|2300.64|2299.24|2301.08|2299.58|2300.14|2298.74|8
1635925800000|2021-11-03 07:50:00|2300.51|2299.11|2302.26|2300.86|2302.26|2300.86|2299.76|2298.36|23
1635926100000|2021-11-03 07:55:00|2301.15|2299.65|2301.38|2299.88|2302.23|2300.73|2300.73|2299.23|7
1635926400000|2021-11-03 08:00:00|2301.31|2299.81|2299.69|2299.19|2302.31|2301.81|2295.06|2294.56|2724
1635926700000|2021-11-03 08:05:00|2299.81|2299.31|2301.44|2300.94|2302.19|2301.69|2297.44|2296.94|1540
1635927000000|2021-11-03 08:10:00|2301.94|2301.44|2303.44|2302.94|2303.94|2303.44|2300.94|2300.44|931
1635927300000|2021-11-03 08:15:00|2303.56|2303.06|2308.44|2307.94|2308.44|2307.94|2303.44|2302.94|1203
1635927600000|2021-11-03 08:20:00|2308.56|2308.06|2310.19|2309.69|2311.19|2310.69|2308.44|2307.94|1335
1635927900000|2021-11-03 08:25:00|2310.06|2309.56|2308.44|2307.94|2310.31|2309.81|2307.69|2307.19|772
1635928200000|2021-11-03 08:30:00|2308.56|2308.06|2307.06|2306.56|2309.94|2309.44|2306.19|2305.69|825
1635928500000|2021-11-03 08:35:00|2307.19|2306.69|2306.69|2306.19|2307.69|2307.19|2305.94|2305.44|401
1635928800000|2021-11-03 08:40:00|2306.6|2306.1|2307.72|2307.22|2308.47|2307.97|2305.85|2305.35|532
1635929100000|2021-11-03 08:45:00|2307.6|2307.1|2304.47|2303.97|2308.35|2307.85|2304.35|2303.85|786
1635929400000|2021-11-03 08:50:00|2304.35|2303.85|2302.35|2301.85|2305.35|2304.85|2302.1|2301.6|898
1635929700000|2021-11-03 08:55:00|2302.47|2301.97|2306.97|2306.47|2307.35|2306.85|2302.35|2301.85|530
1635930000000|2021-11-03 09:00:00|2306.85|2306.35|2307.47|2306.97|2307.6|2307.1|2306.35|2305.85|350
1635930300000|2021-11-03 09:05:00|2307.6|2307.1|2306.1|2305.6|2307.6|2307.1|2305.6|2305.1|393
1635930600000|2021-11-03 09:10:00|2305.97|2305.47|2307.97|2307.47|2308.1|2307.6|2305.35|2304.85|370
1635930900000|2021-11-03 09:15:00|2308.1|2307.6|2308.85|2308.35|2309.85|2309.35|2307.85|2307.35|278
1635931200000|2021-11-03 09:20:00|2308.72|2308.22|2307.85|2307.35|2309.35|2308.85|2307.35|2306.85|341
1635931500000|2021-11-03 09:25:00|2307.6|2307.1|2308.85|2308.35|2309.22|2308.72|2307.6|2307.1|282
1635931800000|2021-11-03 09:30:00|2308.97|2308.47|2308.85|2308.35|2309.6|2309.1|2308.6|2308.1|292
1635932100000|2021-11-03 09:35:00|2308.97|2308.47|2308.1|2307.6|2309.1|2308.6|2307.1|2306.6|297
1635932400000|2021-11-03 09:40:00|2308.35|2307.85|2307.85|2307.35|2309.1|2308.6|2307.35|2306.85|208
1635932700000|2021-11-03 09:45:00|2308.1|2307.6|2307.85|2307.35|2308.6|2308.1|2307.6|2307.1|194
1635933000000|2021-11-03 09:50:00|2307.97|2307.47|2307.97|2307.47|2308.85|2308.35|2307.6|2307.1|187
1635933300000|2021-11-03 09:55:00|2307.85|2307.35|2307.1|2306.6|2308.1|2307.6|2307.1|2306.6|200
1635933600000|2021-11-03 10:00:00|2306.97|2306.47|2307.6|2307.1|2307.72|2307.22|2306.6|2306.1|258
1635933900000|2021-11-03 10:05:00|2307.85|2307.35|2304.35|2303.85|2308.1|2307.6|2304.1|2303.6|435
1635934200000|2021-11-03 10:10:00|2304.22|2303.72|2302.35|2301.85|2304.6|2304.1|2302.1|2301.6|417
1635934500000|2021-11-03 10:15:00|2302.6|2302.1|2302.1|2301.6|2303.47|2302.97|2301.85|2301.35|512
1635934800000|2021-11-03 10:20:00|2301.97|2301.47|2302.6|2302.1|2302.85|2302.35|2301.35|2300.85|357
1635935100000|2021-11-03 10:25:00|2302.72|2302.22|2303.85|2303.35|2304.1|2303.6|2302.6|2302.1|139
1635935400000|2021-11-03 10:30:00|2303.72|2303.22|2304.6|2304.1|2304.85|2304.35|2303.35|2302.85|207
1635935700000|2021-11-03 10:35:00|2304.85|2304.35|2304.35|2303.85|2305.1|2304.6|2303.72|2303.22|165
1635936000000|2021-11-03 10:40:00|2304.22|2303.72|2304.1|2303.6|2304.6|2304.1|2303.6|2303.1|203
1635936300000|2021-11-03 10:45:00|2303.97|2303.47|2305.35|2304.85|2306.35|2305.85|2303.97|2303.47|393
1635936600000|2021-11-03 10:50:00|2305.6|2305.1|2305.97|2305.47|2306.72|2306.22|2305.6|2305.1|291
1635936900000|2021-11-03 10:55:00|2305.85|2305.35|2306.35|2305.85|2306.6|2306.1|2304.97|2304.47|269
1635937200000|2021-11-03 11:00:00|2306.22|2305.72|2306.6|2306.1|2307.1|2306.6|2306.1|2305.6|259
1635937500000|2021-11-03 11:05:00|2306.72|2306.22|2305.22|2304.72|2306.72|2306.22|2305.22|2304.72|180
1635937800000|2021-11-03 11:10:00|2305.35|2304.85|2307.35|2306.85|2307.47|2306.97|2305.1|2304.6|277
1635938100000|2021-11-03 11:15:00|2307.47|2306.97|2307.22|2306.72|2308.35|2307.85|2307.1|2306.6|303
1635938400000|2021-11-03 11:20:00|2307.35|2306.85|2307.6|2307.1|2307.6|2307.1|2306.47|2305.97|172
1635938700000|2021-11-03 11:25:00|2307.47|2306.97|2307.97|2307.47|2308.1|2307.6|2306.85|2306.35|188
1635939000000|2021-11-03 11:30:00|2308.1|2307.6|2307.22|2306.72|2308.35|2307.85|2306.6|2306.1|164
1635939300000|2021-11-03 11:35:00|2307.1|2306.6|2306.85|2306.35|2307.6|2307.1|2306.6|2306.1|99
1635939600000|2021-11-03 11:40:00|2306.97|2306.47|2307.1|2306.6|2307.85|2307.35|2306.6|2306.1|240
1635939900000|2021-11-03 11:45:00|2307.22|2306.72|2307.85|2307.35|2308.1|2307.6|2307.1|2306.6|158
1635940200000|2021-11-03 11:50:00|2307.97|2307.47|2307.85|2307.35|2308.47|2307.97|2307.85|2307.35|181
1635940500000|2021-11-03 11:55:00|2308.1|2307.6|2307.6|2307.1|2308.47|2307.97|2307.6|2307.1|180
1635940800000|2021-11-03 12:00:00|2307.72|2307.22|2308.6|2308.1|2308.85|2308.35|2307.35|2306.85|173
1635941100000|2021-11-03 12:05:00|2308.47|2307.97|2308.35|2307.85|2308.85|2308.35|2307.85|2307.35|131
1635941400000|2021-11-03 12:10:00|2308.22|2307.72|2308.72|2308.22|2308.85|2308.35|2308.22|2307.72|137
1635941700000|2021-11-03 12:15:00|2308.6|2308.1|2308.6|2308.1|2309.1|2308.6|2307.85|2307.35|152
1635942000000|2021-11-03 12:20:00|2308.47|2307.97|2306.6|2306.1|2308.6|2308.1|2306.35|2305.85|237
1635942300000|2021-11-03 12:25:00|2306.47|2305.97|2307.35|2306.85|2307.72|2307.22|2306.47|2305.97|284
1635942600000|2021-11-03 12:30:00|2307.22|2306.72|2307.85|2307.35|2307.97|2307.47|2307.1|2306.6|460
1635942900000|2021-11-03 12:35:00|2307.72|2307.22|2308.1|2307.6|2308.35|2307.85|2307.35|2306.85|159
1635943200000|2021-11-03 12:40:00|2307.92|2307.42|2309.67|2309.17|2309.79|2309.29|2307.92|2307.42|256
1635943500000|2021-11-03 12:45:00|2309.79|2309.29|2309.92|2309.42|2310.67|2310.17|2309.17|2308.67|318
1635943800000|2021-11-03 12:50:00|2310.42|2309.92|2309.54|2309.04|2310.92|2310.42|2309.42|2308.92|417
1635944100000|2021-11-03 12:55:00|2309.67|2309.17|2310.17|2309.67|2310.67|2310.17|2309.42|2308.92|331
1635944400000|2021-11-03 13:00:00|2310.29|2309.79|2308.92|2308.42|2310.42|2309.92|2308.29|2307.79|327
1635944700000|2021-11-03 13:05:00|2309.17|2308.67|2310.29|2309.79|2310.42|2309.92|2308.92|2308.42|464
1635945000000|2021-11-03 13:10:00|2310.17|2309.67|2311.17|2310.67|2311.67|2311.17|2309.92|2309.42|294
1635945300000|2021-11-03 13:15:00|2311.29|2310.79|2310.92|2310.42|2311.42|2310.92|2310.42|2309.92|252
1635945600000|2021-11-03 13:20:00|2311.17|2310.67|2308.92|2308.42|2311.17|2310.67|2308.79|2308.29|614
1635945900000|2021-11-03 13:25:00|2309.04|2308.54|2307.92|2307.42|2309.29|2308.79|2307.42|2306.92|714
1635946200000|2021-11-03 13:30:00|2308.04|2307.54|2308.92|2308.42|2309.04|2308.54|2307.79|2307.29|456
1635946500000|2021-11-03 13:35:00|2308.79|2308.29|2310.17|2309.67|2310.42|2309.92|2307.67|2307.17|360
1635946800000|2021-11-03 13:40:00|2310.04|2309.54|2309.67|2309.17|2310.04|2309.54|2308.67|2308.17|372
1635947100000|2021-11-03 13:45:00|2309.79|2309.29|2309.67|2309.17|2310.67|2310.17|2309.42|2308.92|296
1635947400000|2021-11-03 13:50:00|2309.54|2309.04|2308.04|2307.54|2309.79|2309.29|2307.67|2307.17|385
1635947700000|2021-11-03 13:55:00|2307.92|2307.42|2307.67|2307.17|2308.92|2308.42|2307.54|2307.04|335
1635948000000|2021-11-03 14:00:00|2307.92|2307.42|2306.67|2306.17|2308.17|2307.67|2306.42|2305.92|502
1635948300000|2021-11-03 14:05:00|2306.79|2306.29|2306.67|2306.17|2307.42|2306.92|2305.67|2305.17|296
1635948600000|2021-11-03 14:10:00|2306.54|2306.04|2308.92|2308.42|2309.42|2308.92|2306.29|2305.79|435
1635948900000|2021-11-03 14:15:00|2308.79|2308.29|2308.67|2308.17|2309.42|2308.92|2307.67|2307.17|409
1635949200000|2021-11-03 14:20:00|2308.54|2308.04|2307.67|2307.17|2308.67|2308.17|2306.92|2306.42|474
1635949500000|2021-11-03 14:25:00|2307.92|2307.42|2308.92|2308.42|2309.17|2308.67|2307.67|2307.17|425
1635949800000|2021-11-03 14:30:00|2309.04|2308.54|2309.17|2308.67|2309.42|2308.92|2308.29|2307.79|769
1635950100000|2021-11-03 14:35:00|2308.92|2308.42|2309.42|2308.92|2309.54|2309.04|2308.17|2307.67|423
1635950400000|2021-11-03 14:40:00|2309.29|2308.79|2310.67|2310.17|2310.92|2310.42|2309.29|2308.79|510
1635950700000|2021-11-03 14:45:00|2310.79|2310.29|2310.67|2310.17|2311.67|2311.17|2310.42|2309.92|450
1635951000000|2021-11-03 14:50:00|2311.17|2310.67|2310.17|2309.67|2311.29|2310.79|2309.67|2309.17|818
1635951300000|2021-11-03 14:55:00|2309.92|2309.42|2310.92|2310.42|2310.92|2310.42|2309.67|2309.17|450
1635951600000|2021-11-03 15:00:00|2310.67|2310.17|2310.17|2309.67|2310.92|2310.42|2309.92|2309.42|625
1635951900000|2021-11-03 15:05:00|2309.92|2309.42|2307.67|2307.17|2309.92|2309.42|2307.42|2306.92|735
1635952200000|2021-11-03 15:10:00|2307.92|2307.42|2310.17|2309.67|2310.42|2309.92|2307.54|2307.04|605
1635952500000|2021-11-03 15:15:00|2310.04|2309.54|2310.79|2310.29|2310.92|2310.42|2309.92|2309.42|374
1635952800000|2021-11-03 15:20:00|2310.92|2310.42|2311.42|2310.92|2311.92|2311.42|2310.54|2310.04|829
1635953100000|2021-11-03 15:25:00|2311.54|2311.04|2312.04|2311.54|2312.54|2312.04|2311.17|2310.67|532
1635953400000|2021-11-03 15:30:00|2312.17|2311.67|2311.92|2311.42|2313.17|2312.67|2311.67|2311.17|855
1635953700000|2021-11-03 15:35:00|2311.67|2311.17|2310.42|2309.92|2312.42|2311.92|2310.29|2309.79|1043
1635954000000|2021-11-03 15:40:00|2310.54|2310.04|2312.42|2311.92|2312.42|2311.92|2309.67|2309.17|901
1635954300000|2021-11-03 15:45:00|2312.54|2312.04|2312.92|2312.42|2313.17|2312.67|2312.42|2311.92|473
1635954600000|2021-11-03 15:50:00|2312.79|2312.29|2311.92|2311.42|2313.17|2312.67|2311.67|2311.17|531
1635954900000|2021-11-03 15:55:00|2312.04|2311.54|2313.67|2313.17|2313.92|2313.42|2312.04|2311.54|853
1635955200000|2021-11-03 16:00:00|2313.54|2313.04|2314.17|2313.67|2314.17|2313.67|2313.42|2312.92|924
1635955500000|2021-11-03 16:05:00|2314.42|2313.92|2314.42|2313.92|2315.42|2314.92|2313.92|2313.42|1157
1635955800000|2021-11-03 16:10:00|2314.67|2314.17|2314.42|2313.92|2314.67|2314.17|2313.17|2312.67|1258
1635956100000|2021-11-03 16:15:00|2314.29|2313.79|2314.92|2314.42|2314.92|2314.42|2313.67|2313.17|1434
1635956400000|2021-11-03 16:20:00|2314.79|2314.29|2315.88|2314.38|2316.04|2315.54|2314.42|2313.92|2060
1635956700000|2021-11-03 16:25:00|2315.7|2314.2|2316.4|2314.9|2316.62|2315.12|2315.44|2313.94|1100
1635957000000|2021-11-03 16:30:00|2316.22|2314.72|2315.12|2313.72|2317.49|2316.09|2314.37|2312.97|316
1635957300000|2021-11-03 16:35:00|2315.24|2313.84|2316.74|2315.34|2317.12|2315.72|2314.99|2313.59|251
1635957600000|2021-11-03 16:40:00|2316.62|2315.22|2316.99|2315.59|2317.87|2316.47|2316.62|2315.22|121
1635957900000|2021-11-03 16:45:00|2317.12|2315.72|2317.12|2315.72|2317.37|2315.97|2316.74|2315.34|57
1635958200000|2021-11-03 16:50:00|2317.24|2315.84|2315.99|2314.59|2317.24|2315.84|2315.49|2314.09|13
1635958500000|2021-11-03 16:55:00|2316.62|2315.22|2318.54|2317.04|2318.62|2317.22|2314.99|2313.59|44
1635958800000|2021-11-03 17:00:00|2318.63|2317.13|2318.1|2316.6|2318.72|2317.22|2317.99|2316.49|0
1635959100000|2021-11-03 17:05:00|2318.13|2316.63|2318.49|2316.99|2318.71|2317.21|2318.06|2316.56|0
1635959400000|2021-11-03 17:10:00|2318.53|2317.03|2318.39|2316.89|2318.71|2317.21|2318.1|2316.6|0
1635959700000|2021-11-03 17:15:00|2318.42|2316.92|2318.13|2316.63|2318.42|2316.92|2317.77|2316.27|0
1635960000000|2021-11-03 17:20:00|2318.1|2316.6|2318.41|2316.91|2318.64|2317.14|2318.1|2316.6|0
1635960300000|2021-11-03 17:25:00|2318.43|2316.93|2318.96|2317.46|2319.01|2317.51|2318.41|2316.91|0
1635960600000|2021-11-03 17:30:00|2318.92|2317.42|2319.09|2317.59|2319.09|2317.59|2318.74|2317.24|0
1635960900000|2021-11-03 17:35:00|2319.05|2317.55|2319.05|2317.55|2319.09|2317.59|2318.58|2317.08|0
1635961200000|2021-11-03 17:40:00|2319.09|2317.59|2319.22|2317.72|2319.31|2317.81|2318.84|2317.34|0
1635961500000|2021-11-03 17:45:00|2319.19|2317.69|2318.36|2316.86|2319.19|2317.69|2317.71|2316.21|0
1635961800000|2021-11-03 17:50:00|2318.33|2316.83|2318.51|2317.01|2318.51|2317.01|2318.04|2316.54|0
1635962100000|2021-11-03 17:55:00|2318.47|2316.97|2317.35|2315.85|2318.51|2317.01|2317.2|2315.7|0
1635962400000|2021-11-03 18:00:00|2317.26|2315.76|2322.5|2321|2323.3|2321.8|2316.89|2315.39|0
1635962700000|2021-11-03 18:05:00|2322.41|2320.91|2321.38|2319.88|2322.94|2321.44|2320.43|2318.93|0
1635963000000|2021-11-03 18:10:00|2321.34|2319.84|2320.39|2318.89|2321.41|2319.91|2319.83|2318.33|0
1635963300000|2021-11-03 18:15:00|2320.37|2318.87|2322.77|2321.27|2322.81|2321.31|2320.37|2318.87|0
1635963600000|2021-11-03 18:20:00|2322.81|2321.31|2323.52|2322.02|2323.71|2322.21|2322.19|2320.69|0
1635963900000|2021-11-03 18:25:00|2323.55|2322.05|2322.26|2320.76|2323.88|2322.38|2321.93|2320.43|0
1635964200000|2021-11-03 18:30:00|2322.23|2320.73|2322.66|2321.16|2323.07|2321.57|2321.78|2320.28|0
1635964500000|2021-11-03 18:35:00|2322.7|2321.2|2323.03|2321.53|2323.57|2322.07|2322.04|2320.54|0
1635964800000|2021-11-03 18:40:00|2323.07|2321.57|2324.37|2322.87|2324.66|2323.16|2322.6|2321.1|0
1635965100000|2021-11-03 18:45:00|2324.4|2322.9|2327.15|2325.65|2327.47|2325.97|2324.28|2322.78|0
1635965400000|2021-11-03 18:50:00|2327.11|2325.61|2328.05|2326.55|2328.46|2326.96|2326.63|2325.13|0
1635965700000|2021-11-03 18:55:00|2328.09|2326.59|2327.69|2326.19|2328.68|2327.18|2327.58|2326.08|0
1635966000000|2021-11-03 19:00:00|2327.73|2326.23|2328.09|2326.59|2328.69|2327.19|2327.14|2325.64|0
1635966300000|2021-11-03 19:05:00|2328.12|2326.62|2328.16|2326.66|2329.06|2327.56|2327.54|2326.04|0
1635966600000|2021-11-03 19:10:00|2328.12|2326.62|2328.12|2326.62|2328.71|2327.21|2327.72|2326.22|0
1635966900000|2021-11-03 19:15:00|2328.16|2326.66|2327.71|2326.21|2328.48|2326.98|2327.67|2326.17|0
1635967200000|2021-11-03 19:20:00|2327.75|2326.25|2328.44|2326.94|2328.57|2327.07|2327.16|2325.66|0
1635967500000|2021-11-03 19:25:00|2328.41|2326.91|2328.69|2327.19|2328.69|2327.19|2327.65|2326.15|0
1635967800000|2021-11-03 19:30:00|2328.78|2327.28|2328.92|2327.42|2329.5|2328|2328.3|2326.8|0
1635968100000|2021-11-03 19:35:00|2328.88|2327.38|2328.47|2326.97|2328.95|2327.45|2327.89|2326.39|0
1635968400000|2021-11-03 19:40:00|2328.43|2326.93|2329.67|2328.17|2329.7|2328.2|2328.43|2326.93|0
1635968700000|2021-11-03 19:45:00|2329.7|2328.2|2330.44|2328.94|2330.55|2329.05|2329.63|2328.13|0
1635969000000|2021-11-03 19:50:00|2330.32|2328.82|2329.48|2327.98|2330.36|2328.86|2328.79|2327.29|0
1635969300000|2021-11-03 19:55:00|2329.44|2327.94|2329.72|2328.22|2330.31|2328.81|2329|2327.5|0
1635969600000|2021-11-03 20:00:00|2329.68|2328.18|2328.75|2327.25|2329.76|2328.26|2328.6|2327.1|0
1635969900000|2021-11-03 20:05:00|2328.78|2327.28|2329.04|2327.54|2329.4|2327.9|2328.78|2327.28|0
1635970200000|2021-11-03 20:10:00|2329.22|2327.72|2329.21|2327.71|2329.55|2328.05|2329.08|2327.58|0
1635970500000|2021-11-03 20:15:00|2329.25|2327.75|2329.23|2327.73|2329.3|2327.8|2329.05|2327.55|0
1635970800000|2021-11-03 20:20:00|2329.19|2327.69|2329.51|2328.01|2329.51|2328.01|2329.01|2327.51|0
1635971100000|2021-11-03 20:25:00|2329.33|2327.83|2329.25|2327.75|2329.33|2327.83|2329.04|2327.54|0
1635971400000|2021-11-03 20:30:00|2329.07|2327.57|2329.32|2327.82|2329.43|2327.93|2329.04|2327.54|0
1635971700000|2021-11-03 20:35:00|2329.28|2327.78|2329.32|2327.82|2329.54|2328.04|2329.28|2327.78|0
1635972000000|2021-11-03 20:40:00|2329.5|2328|2329.18|2327.68|2329.5|2328|2329.18|2327.68|0
1635972300000|2021-11-03 20:45:00|2329.14|2327.64|2329.81|2328.31|2329.81|2328.31|2329.03|2327.53|0
1635972600000|2021-11-03 20:50:00|2329.72|2328.22|2329.81|2328.31|2329.99|2328.49|2329.63|2328.13|0
1635972900000|2021-11-03 20:55:00|2329.64|2328.14|2329.79|2328.29|2329.89|2328.39|2329.56|2328.06|0
1635973200000|2021-11-03 21:00:00|2329.86|2328.36|2329.9|2328.4|2330|2328.5|2329.82|2328.32|0
1635973500000|2021-11-03 21:05:00|2329.93|2328.43|2330.08|2328.58|2330.11|2328.61|2329.93|2328.43|0
1635973800000|2021-11-03 21:10:00|2330|2328.5|2330.07|2328.57|2330.11|2328.61|2330|2328.5|0
1635974100000|2021-11-03 21:15:00|2329.99|2328.49|2329.99|2328.49|2330.03|2328.53|2329.96|2328.46|0
1635974400000|2021-11-03 21:20:00|2330.03|2328.53|2330.08|2328.58|2330.08|2328.58|2329.99|2328.49|0
1635974700000|2021-11-03 21:25:00|2330.04|2328.54|2329.97|2328.47|2330.08|2328.58|2329.97|2328.47|0
1635975000000|2021-11-03 21:30:00|2330.01|2328.51|2329.97|2328.47|2330.01|2328.51|2329.97|2328.47|0
1635975600000|2021-11-03 21:40:00|2330.04|2328.54|2330.01|2328.51|2330.12|2328.62|2329.97|2328.47|0
1635975900000|2021-11-03 21:45:00|2330.04|2328.54|2329.97|2328.47|2330.08|2328.58|2329.97|2328.47|0
1635976500000|2021-11-03 21:55:00|2329.93|2328.43|2329.93|2328.43|2329.97|2328.47|2329.9|2328.4|0
1635976800000|2021-11-03 22:00:00|2329.95|2328.45|2330.25|2328.75|2330.47|2328.97|2329.72|2328.22|0
1635977100000|2021-11-03 22:05:00|2330.27|2328.77|2330.69|2329.19|2330.78|2329.28|2330.25|2328.75|0
1635977400000|2021-11-03 22:10:00|2330.71|2329.21|2330.87|2329.37|2331.09|2329.59|2330.56|2329.06|0
1635977700000|2021-11-03 22:15:00|2330.89|2329.39|2331.09|2329.59|2331.4|2329.9|2330.87|2329.37|0
1635978000000|2021-11-03 22:20:00|2331.1|2329.6|2330.9|2329.4|2331.21|2329.71|2330.9|2329.4|0
1635978300000|2021-11-03 22:25:00|2330.89|2329.39|2330.82|2329.32|2331.04|2329.54|2330.81|2329.31|0
1635978600000|2021-11-03 22:30:00|2330.84|2329.34|2331.04|2329.54|2331.22|2329.72|2330.82|2329.32|0
1635978900000|2021-11-03 22:35:00|2331.02|2329.52|2330.73|2329.23|2331.04|2329.54|2330.73|2329.23|0
1635979200000|2021-11-03 22:40:00|2330.75|2329.25|2331.13|2329.63|2331.13|2329.63|2330.75|2329.25|0
1635979500000|2021-11-03 22:45:00|2331.15|2329.65|2331.53|2330.03|2331.53|2330.03|2331.13|2329.63|0
1635979800000|2021-11-03 22:50:00|2331.52|2330.02|2331.45|2329.95|2331.53|2330.03|2331.22|2329.72|0
1635980100000|2021-11-03 22:55:00|2331.43|2329.93|2331.36|2329.86|2331.54|2330.04|2331.36|2329.86|0
1635980400000|2021-11-03 23:00:00|2331.38|2329.88|2331.76|2330.26|2332.16|2330.66|2331.36|2329.86|0
1635980700000|2021-11-03 23:05:00|2331.74|2330.24|2333.08|2331.58|2333.3|2331.8|2331.67|2330.17|0
1635981000000|2021-11-03 23:10:00|2333.07|2331.57|2331.95|2330.45|2333.08|2331.58|2331.73|2330.23|0
1635981300000|2021-11-03 23:15:00|2331.93|2330.43|2332.05|2330.55|2332.15|2330.65|2331.73|2330.23|0
1635981600000|2021-11-03 23:20:00|2332.07|2330.57|2331.92|2330.42|2332.27|2330.77|2331.74|2330.24|0
1635981900000|2021-11-03 23:25:00|2331.9|2330.4|2332.01|2330.51|2332.23|2330.73|2331.83|2330.33|0
1635982200000|2021-11-03 23:30:00|2332.02|2330.52|2331.92|2330.42|2332.11|2330.61|2331.52|2330.02|0
1635982500000|2021-11-03 23:35:00|2331.93|2330.43|2331.88|2330.38|2331.97|2330.47|2331.57|2330.07|0
1635982800000|2021-11-03 23:40:00|2331.85|2330.35|2331.73|2330.23|2331.92|2330.42|2331.64|2330.14|0
1635983100000|2021-11-03 23:45:00|2331.74|2330.24|2332.23|2330.73|2332.35|2330.85|2331.74|2330.24|0
1635983400000|2021-11-03 23:50:00|2332.24|2330.74|2332.23|2330.73|2332.44|2330.94|2332.04|2330.54|0
1635983700000|2021-11-03 23:55:00|2332.21|2330.71|2332.55|2331.05|2332.67|2331.17|2332.04|2330.54|0
1635984000000|2021-11-04 00:00:00|2332.53|2331.03|2331.46|2329.96|2332.53|2331.03|2331.37|2329.87|0
1635984300000|2021-11-04 00:05:00|2331.48|2329.98|2331.46|2329.96|2331.68|2330.18|2331.28|2329.78|0
1635984600000|2021-11-04 00:10:00|2331.48|2329.98|2330.02|2328.52|2331.59|2330.09|2330.02|2328.52|0
1635984900000|2021-11-04 00:15:00|2330|2328.5|2330|2328.5|2330.66|2329.16|2329.9|2328.4|0
1635985200000|2021-11-04 00:20:00|2329.97|2328.47|2330.16|2328.66|2330.38|2328.88|2329.92|2328.42|0
1635985500000|2021-11-04 00:25:00|2330.13|2328.63|2329.92|2328.42|2330.38|2328.88|2329.7|2328.2|0
1635985800000|2021-11-04 00:30:00|2329.93|2328.43|2329.71|2328.21|2330.15|2328.65|2329.71|2328.21|0
1635986100000|2021-11-04 00:35:00|2329.7|2328.2|2328.83|2327.33|2329.7|2328.2|2328.61|2327.11|0
1635986400000|2021-11-04 00:40:00|2328.82|2327.32|2329.08|2327.58|2329.08|2327.58|2328.61|2327.11|0
1635986700000|2021-11-04 00:45:00|2329.06|2327.56|2329.51|2328.01|2329.51|2328.01|2328.84|2327.34|0
1635987000000|2021-11-04 00:50:00|2329.5|2328|2329.52|2328.02|2329.54|2328.04|2329.31|2327.81|0
1635987300000|2021-11-04 00:55:00|2329.54|2328.04|2329.31|2327.81|2329.54|2328.04|2329.29|2327.79|0
1635987600000|2021-11-04 01:00:00|2329.29|2327.79|2328.8|2327.3|2329.29|2327.79|2328.6|2327.1|0
1635987900000|2021-11-04 01:05:00|2328.82|2327.32|2329.22|2327.72|2329.23|2327.73|2328.8|2327.3|0
1635988200000|2021-11-04 01:10:00|2329.21|2327.71|2329.08|2327.58|2329.23|2327.73|2328.87|2327.37|0
1635988500000|2021-11-04 01:15:00|2329.1|2327.6|2329|2327.5|2329.23|2327.73|2328.58|2327.08|0
1635988800000|2021-11-04 01:20:00|2328.96|2327.46|2329.04|2327.54|2329.04|2327.54|2328.56|2327.06|0
1635989100000|2021-11-04 01:25:00|2328.97|2327.47|2329.07|2327.57|2329.28|2327.78|2328.83|2327.33|0
1635989400000|2021-11-04 01:30:00|2329.13|2327.63|2328.19|2326.69|2329.28|2327.78|2327.66|2326.16|0
1635989700000|2021-11-04 01:35:00|2328.2|2326.7|2327.85|2326.35|2328.53|2327.03|2327.62|2326.12|0
1635990000000|2021-11-04 01:40:00|2327.87|2326.37|2327.88|2326.38|2328.08|2326.58|2327.45|2325.95|0
1635990300000|2021-11-04 01:45:00|2327.87|2326.37|2327.65|2326.15|2328.31|2326.81|2327.42|2325.92|0
1635990600000|2021-11-04 01:50:00|2327.66|2326.16|2327.19|2325.69|2327.87|2326.37|2327.19|2325.69|0
1635990900000|2021-11-04 01:55:00|2327.25|2325.75|2327.29|2325.79|2327.62|2326.12|2326.95|2325.45|0
1635991200000|2021-11-04 02:00:00|2327.32|2325.82|2327.84|2326.34|2327.84|2326.34|2327.19|2325.69|0
1635991500000|2021-11-04 02:05:00|2327.63|2326.13|2327.75|2326.25|2328.07|2326.57|2327.62|2326.12|0
1635991800000|2021-11-04 02:10:00|2327.72|2326.22|2328.1|2326.6|2328.1|2326.6|2327.66|2326.16|0
1635992100000|2021-11-04 02:15:00|2328.16|2326.66|2328.11|2326.61|2328.33|2326.83|2327.88|2326.38|0
1635992400000|2021-11-04 02:20:00|2328.12|2326.62|2328.55|2327.05|2328.55|2327.05|2328.1|2326.6|0
1635992700000|2021-11-04 02:25:00|2328.53|2327.03|2328.32|2326.82|2328.55|2327.05|2328.31|2326.81|0
1635993000000|2021-11-04 02:30:00|2328.33|2326.83|2328.57|2327.07|2328.57|2327.07|2328.11|2326.61|0
1635993300000|2021-11-04 02:35:00|2328.55|2327.05|2328.57|2327.07|2328.78|2327.28|2328.44|2326.94|0
1635993600000|2021-11-04 02:40:00|2328.58|2327.08|2328.78|2327.28|2329|2327.5|2328.57|2327.07|0
1635993900000|2021-11-04 02:45:00|2328.82|2327.32|2328.78|2327.28|2328.99|2327.49|2328.78|2327.28|0
1635994200000|2021-11-04 02:50:00|2328.77|2327.27|2329|2327.5|2329|2327.5|2328.77|2327.27|0
1635994500000|2021-11-04 02:55:00|2328.97|2327.47|2328.87|2327.37|2328.97|2327.47|2328.57|2327.07|0
1635994800000|2021-11-04 03:00:00|2328.84|2327.34|2328.55|2327.05|2328.87|2327.37|2328.54|2327.04|0
1635995100000|2021-11-04 03:05:00|2328.57|2327.07|2328.77|2327.27|2328.77|2327.27|2328.55|2327.05|0
1635995400000|2021-11-04 03:10:00|2328.75|2327.25|2328.77|2327.27|2328.99|2327.49|2328.55|2327.05|0
1635995700000|2021-11-04 03:15:00|2328.75|2327.25|2328.87|2327.37|2328.99|2327.49|2328.75|2327.25|0
1635996000000|2021-11-04 03:20:00|2328.84|2327.34|2328.78|2327.28|2329|2327.5|2328.57|2327.07|0
1635996300000|2021-11-04 03:25:00|2328.77|2327.27|2328.55|2327.05|2328.78|2327.28|2328.54|2327.04|0
1635996600000|2021-11-04 03:30:00|2328.54|2327.04|2328.22|2326.72|2328.75|2327.25|2328.06|2326.56|0
1635996900000|2021-11-04 03:35:00|2328.18|2326.68|2328.45|2326.95|2328.67|2327.17|2328.1|2326.6|0
1635997200000|2021-11-04 03:40:00|2328.44|2326.94|2328.54|2327.04|2328.65|2327.15|2328.32|2326.82|0
1635997500000|2021-11-04 03:45:00|2328.5|2327|2328.41|2326.91|2328.64|2327.14|2328.41|2326.91|0
1635997800000|2021-11-04 03:50:00|2328.38|2326.88|2328.38|2326.88|2328.39|2326.89|2328.18|2326.68|0
1635998100000|2021-11-04 03:55:00|2328.35|2326.85|2328.39|2326.89|2328.39|2326.89|2328.18|2326.68|0
1635998400000|2021-11-04 04:00:00|2328.41|2326.91|2328.62|2327.12|2328.84|2327.34|2328.41|2326.91|0
1635998700000|2021-11-04 04:05:00|2328.64|2327.14|2328.84|2327.34|2328.86|2327.36|2328.62|2327.12|0
1635999000000|2021-11-04 04:10:00|2328.86|2327.36|2329.09|2327.59|2329.3|2327.8|2328.73|2327.23|0
1635999300000|2021-11-04 04:15:00|2329.1|2327.6|2329.29|2327.79|2329.3|2327.8|2329.09|2327.59|0
1635999600000|2021-11-04 04:20:00|2329.3|2327.8|2329.07|2327.57|2329.3|2327.8|2329.07|2327.57|0
1635999900000|2021-11-04 04:25:00|2329.09|2327.59|2329.3|2327.8|2329.3|2327.8|2329.09|2327.59|0
1636000200000|2021-11-04 04:30:00|2329.33|2327.83|2329.12|2327.62|2329.35|2327.85|2328.91|2327.41|0
1636000500000|2021-11-04 04:35:00|2329.1|2327.6|2329.1|2327.6|2329.32|2327.82|2328.88|2327.38|0
1636000800000|2021-11-04 04:40:00|2329.09|2327.59|2328.9|2327.4|2329.1|2327.6|2328.87|2327.37|0
1636001100000|2021-11-04 04:45:00|2328.88|2327.38|2328.65|2327.15|2328.88|2327.38|2328.65|2327.15|0
1636001400000|2021-11-04 04:50:00|2328.62|2327.12|2328.54|2327.04|2328.65|2327.15|2328.44|2326.94|0
1636001700000|2021-11-04 04:55:00|2328.57|2327.07|2328.66|2327.16|2328.67|2327.17|2328.44|2326.94|0
1636002000000|2021-11-04 05:00:00|2328.64|2327.14|2329.09|2327.59|2329.11|2327.61|2328.64|2327.14|0
1636002300000|2021-11-04 05:05:00|2329.11|2327.61|2328.85|2327.35|2329.11|2327.61|2328.85|2327.35|0
1636002600000|2021-11-04 05:10:00|2328.83|2327.33|2328.17|2326.67|2328.83|2327.33|2328.17|2326.67|0
1636002900000|2021-11-04 05:15:00|2328.19|2326.69|2328.41|2326.91|2328.61|2327.11|2328.17|2326.67|0
1636003200000|2021-11-04 05:20:00|2328.42|2326.92|2328.63|2327.13|2328.84|2327.34|2328.41|2326.91|0
1636003500000|2021-11-04 05:25:00|2328.64|2327.14|2328.41|2326.91|2328.85|2327.35|2328.41|2326.91|0
1636003800000|2021-11-04 05:30:00|2328.42|2326.92|2328.43|2326.93|2328.64|2327.14|2328.41|2326.91|0
1636004100000|2021-11-04 05:35:00|2328.42|2326.92|2327.96|2326.46|2328.43|2326.93|2327.95|2326.45|0
1636004400000|2021-11-04 05:40:00|2328.16|2326.66|2328.63|2327.13|2328.64|2327.14|2327.96|2326.46|0
1636004700000|2021-11-04 05:45:00|2328.64|2327.14|2328.41|2326.91|2328.64|2327.14|2328.41|2326.91|0
1636005000000|2021-11-04 05:50:00|2328.42|2326.92|2328.14|2326.64|2328.63|2327.13|2328.14|2326.64|0
1636005300000|2021-11-04 05:55:00|2328.2|2326.7|2328.14|2326.64|2328.57|2327.07|2328.13|2326.63|0
1636005600000|2021-11-04 06:00:00|2328.15|2326.65|2328.97|2327.47|2328.97|2327.47|2328.12|2326.62|0
1636005900000|2021-11-04 06:05:00|2329.01|2327.51|2329.46|2327.96|2330.02|2328.52|2329.01|2327.51|0
1636006200000|2021-11-04 06:10:00|2329.49|2327.99|2329.32|2327.82|2329.57|2328.07|2328.67|2327.17|0
1636006500000|2021-11-04 06:15:00|2329.29|2327.79|2329.26|2327.76|2329.55|2328.05|2329.11|2327.61|0
1636006800000|2021-11-04 06:20:00|2329.22|2327.72|2329.36|2327.86|2329.45|2327.95|2328.91|2327.41|0
1636007100000|2021-11-04 06:25:00|2329.39|2327.89|2330.51|2329.01|2330.53|2329.03|2329.39|2327.89|0
1636007400000|2021-11-04 06:30:00|2330.45|2328.95|2329.86|2328.36|2330.45|2328.95|2329.86|2328.36|0
1636007700000|2021-11-04 06:35:00|2329.84|2328.34|2330.26|2328.76|2330.26|2328.76|2329.83|2328.33|0
1636008000000|2021-11-04 06:40:00|2330.23|2328.73|2329.83|2328.33|2330.26|2328.76|2329.8|2328.3|0
1636008300000|2021-11-04 06:45:00|2329.81|2328.31|2329.84|2328.34|2330.06|2328.56|2329.81|2328.31|0
1636008600000|2021-11-04 06:50:00|2329.88|2328.38|2330.85|2329.35|2331.06|2329.56|2329.83|2328.33|0
1636008900000|2021-11-04 06:55:00|2330.83|2329.33|2330.82|2329.32|2330.83|2329.33|2329.99|2328.49|0
1636009200000|2021-11-04 07:00:00|2330.8|2329.3|2330.57|2329.07|2330.97|2329.47|2329.31|2327.81|0
1636009500000|2021-11-04 07:05:00|2330.53|2329.03|2331.08|2329.58|2331.41|2329.91|2330.05|2328.55|0
1636009800000|2021-11-04 07:10:00|2331.11|2329.61|2332.2|2330.7|2332.2|2330.7|2331.08|2329.58|0
1636010100000|2021-11-04 07:15:00|2332.19|2330.69|2331.04|2329.54|2332.19|2330.69|2331.04|2329.54|0
1636010400000|2021-11-04 07:20:00|2331.05|2329.55|2329.99|2328.49|2331.25|2329.75|2329.79|2328.29|0
1636010700000|2021-11-04 07:25:00|2330.01|2328.51|2330.01|2328.51|2330.21|2328.71|2329.77|2328.27|0
1636011000000|2021-11-04 07:30:00|2330.02|2328.52|2331.12|2329.72|2331.49|2330.09|2329.79|2328.29|26
1636011300000|2021-11-04 07:35:00|2331.24|2329.84|2332.24|2330.84|2332.87|2331.47|2330.99|2329.59|15
1636011600000|2021-11-04 07:40:00|2332.37|2330.97|2332.12|2330.72|2333.24|2331.84|2331.87|2330.47|21
1636011900000|2021-11-04 07:45:00|2331.99|2330.59|2331.87|2330.47|2332.99|2331.59|2330.74|2329.34|9
1636012200000|2021-11-04 07:50:00|2332.37|2330.97|2333.99|2332.59|2333.99|2332.59|2332.12|2330.72|7
1636012500000|2021-11-04 07:55:00|2334.04|2332.54|2333.13|2331.63|2334.04|2332.54|2332.66|2331.16|0
1636012800000|2021-11-04 08:00:00|2333.06|2331.56|2329.04|2328.54|2333.06|2331.56|2326.29|2325.79|2635
1636013100000|2021-11-04 08:05:00|2329.29|2328.79|2325.92|2325.42|2329.67|2329.17|2325.79|2325.29|1736
1636013400000|2021-11-04 08:10:00|2326.17|2325.67|2330.17|2329.67|2330.17|2329.67|2325.79|2325.29|2111
1636013700000|2021-11-04 08:15:00|2330.29|2329.79|2332.42|2331.92|2332.42|2331.92|2329.42|2328.92|1179
1636014000000|2021-11-04 08:20:00|2332.29|2331.79|2329.67|2329.17|2332.29|2331.79|2329.42|2328.92|1106
1636014300000|2021-11-04 08:25:00|2329.54|2329.04|2329.42|2328.92|2330.42|2329.92|2328.42|2327.92|1086
1636014600000|2021-11-04 08:30:00|2329.54|2329.04|2328.92|2328.42|2330.67|2330.17|2328.67|2328.17|602
1636014900000|2021-11-04 08:35:00|2328.79|2328.29|2327.67|2327.17|2329.42|2328.92|2326.92|2326.42|834
1636015200000|2021-11-04 08:40:00|2327.56|2327.06|2326.81|2326.31|2328.43|2327.93|2325.93|2325.43|761
1636015500000|2021-11-04 08:45:00|2326.68|2326.18|2326.18|2325.68|2327.81|2327.31|2325.56|2325.06|703
1636015800000|2021-11-04 08:50:00|2326.06|2325.56|2322.81|2322.31|2326.18|2325.68|2322.56|2322.06|924
1636016100000|2021-11-04 08:55:00|2322.93|2322.43|2324.56|2324.06|2325.56|2325.06|2322.81|2322.31|1049
1636016400000|2021-11-04 09:00:00|2324.68|2324.18|2324.81|2324.31|2325.81|2325.31|2323.31|2322.81|735
1636016700000|2021-11-04 09:05:00|2324.93|2324.43|2325.06|2324.56|2325.56|2325.06|2323.81|2323.31|696
1636017000000|2021-11-04 09:10:00|2325.18|2324.68|2324.56|2324.06|2325.18|2324.68|2323.18|2322.68|851
1636017300000|2021-11-04 09:15:00|2324.31|2323.81|2322.43|2321.93|2324.31|2323.81|2322.18|2321.68|526
1636017600000|2021-11-04 09:20:00|2322.31|2321.81|2324.31|2323.81|2324.31|2323.81|2322.06|2321.56|538
1636017900000|2021-11-04 09:25:00|2324.18|2323.68|2325.06|2324.56|2325.56|2325.06|2324.18|2323.68|696
1636018200000|2021-11-04 09:30:00|2324.81|2324.31|2323.56|2323.06|2325.06|2324.56|2323.31|2322.81|492
1636018500000|2021-11-04 09:35:00|2323.31|2322.81|2324.31|2323.81|2324.56|2324.06|2322.68|2322.18|413
1636018800000|2021-11-04 09:40:00|2324.43|2323.93|2322.81|2322.31|2324.56|2324.06|2322.56|2322.06|362
1636019100000|2021-11-04 09:45:00|2322.93|2322.43|2322.81|2322.31|2323.56|2323.06|2322.31|2321.81|344
1636019400000|2021-11-04 09:50:00|2322.93|2322.43|2325.06|2324.56|2325.68|2325.18|2322.81|2322.31|458
1636019700000|2021-11-04 09:55:00|2325.18|2324.68|2327.18|2326.68|2327.31|2326.81|2325.18|2324.68|308
1636020000000|2021-11-04 10:00:00|2327.06|2326.56|2327.56|2327.06|2327.56|2327.06|2326.06|2325.56|252
1636020300000|2021-11-04 10:05:00|2327.43|2326.93|2325.81|2325.31|2327.43|2326.93|2325.31|2324.81|300
1636020600000|2021-11-04 10:10:00|2326.06|2325.56|2327.06|2326.56|2327.56|2327.06|2325.56|2325.06|355
1636020900000|2021-11-04 10:15:00|2327.31|2326.81|2325.56|2325.06|2327.31|2326.81|2325.56|2325.06|258
1636021200000|2021-11-04 10:20:00|2325.68|2325.18|2327.18|2326.68|2327.56|2327.06|2325.56|2325.06|284
1636021500000|2021-11-04 10:25:00|2327.31|2326.81|2328.18|2327.68|2328.31|2327.81|2327.06|2326.56|280
1636021800000|2021-11-04 10:30:00|2328.31|2327.81|2326.81|2326.31|2328.31|2327.81|2326.56|2326.06|289
1636022100000|2021-11-04 10:35:00|2326.93|2326.43|2327.31|2326.81|2327.93|2327.43|2326.81|2326.31|152
1636022400000|2021-11-04 10:40:00|2327.18|2326.68|2326.31|2325.81|2327.68|2327.18|2325.56|2325.06|247
1636022700000|2021-11-04 10:45:00|2326.18|2325.68|2324.31|2323.81|2326.31|2325.81|2324.31|2323.81|251
1636023000000|2021-11-04 10:50:00|2324.18|2323.68|2325.56|2325.06|2325.81|2325.31|2324.06|2323.56|250
1636023300000|2021-11-04 10:55:00|2325.43|2324.93|2326.31|2325.81|2326.56|2326.06|2325.18|2324.68|140
1636023600000|2021-11-04 11:00:00|2326.43|2325.93|2325.18|2324.68|2326.56|2326.06|2324.81|2324.31|285
1636023900000|2021-11-04 11:05:00|2325.06|2324.56|2324.68|2324.18|2325.31|2324.81|2324.06|2323.56|252
1636024200000|2021-11-04 11:10:00|2324.81|2324.31|2325.06|2324.56|2325.31|2324.81|2324.68|2324.18|243
1636024500000|2021-11-04 11:15:00|2325.18|2324.68|2325.31|2324.81|2325.31|2324.81|2324.81|2324.31|405
1636024800000|2021-11-04 11:20:00|2325.18|2324.68|2324.81|2324.31|2325.68|2325.18|2324.81|2324.31|382
1636025100000|2021-11-04 11:25:00|2324.56|2324.06|2324.06|2323.56|2325.06|2324.56|2324.06|2323.56|288
1636025400000|2021-11-04 11:30:00|2324.31|2323.81|2323.81|2323.31|2324.43|2323.93|2323.18|2322.68|317
1636025700000|2021-11-04 11:35:00|2323.56|2323.06|2323.31|2322.81|2323.56|2323.06|2322.56|2322.06|238
1636026000000|2021-11-04 11:40:00|2323.43|2322.93|2323.06|2322.56|2323.56|2323.06|2322.31|2321.81|258
1636026300000|2021-11-04 11:45:00|2322.93|2322.43|2322.06|2321.56|2323.18|2322.68|2322.06|2321.56|194
1636026600000|2021-11-04 11:50:00|2321.81|2321.31|2321.06|2320.56|2322.31|2321.81|2321.06|2320.56|330
1636026900000|2021-11-04 11:55:00|2320.93|2320.43|2322.06|2321.56|2322.31|2321.81|2320.56|2320.06|258
1636027200000|2021-11-04 12:00:00|2321.93|2321.43|2323.81|2323.31|2325.31|2324.81|2321.93|2321.43|739
1636027500000|2021-11-04 12:05:00|2323.68|2323.18|2324.56|2324.06|2324.81|2324.31|2322.93|2322.43|710
1636027800000|2021-11-04 12:10:00|2324.68|2324.18|2325.81|2325.31|2326.31|2325.81|2324.68|2324.18|635
1636028100000|2021-11-04 12:15:00|2325.93|2325.43|2325.31|2324.81|2326.56|2326.06|2325.18|2324.68|347
1636028400000|2021-11-04 12:20:00|2325.06|2324.56|2324.31|2323.81|2325.31|2324.81|2324.31|2323.81|478
1636028700000|2021-11-04 12:25:00|2324.56|2324.06|2324.68|2324.18|2325.31|2324.81|2324.31|2323.81|239
1636029000000|2021-11-04 12:30:00|2324.81|2324.31|2325.06|2324.56|2325.06|2324.56|2324.18|2323.68|315
1636029300000|2021-11-04 12:35:00|2324.93|2324.43|2324.06|2323.56|2324.93|2324.43|2323.81|2323.31|328
1636029600000|2021-11-04 12:40:00|2323.81|2323.31|2322.81|2322.31|2324.56|2324.06|2322.81|2322.31|287
1636029900000|2021-11-04 12:45:00|2322.93|2322.43|2323.81|2323.31|2324.06|2323.56|2322.56|2322.06|220
1636030200000|2021-11-04 12:50:00|2323.68|2323.18|2323.56|2323.06|2324.31|2323.81|2323.31|2322.81|318
1636030500000|2021-11-04 12:55:00|2323.68|2323.18|2323.56|2323.06|2324.31|2323.81|2323.06|2322.56|308
1636030800000|2021-11-04 13:00:00|2323.68|2323.18|2324.68|2324.18|2324.81|2324.31|2323.31|2322.81|351
1636031100000|2021-11-04 13:05:00|2324.56|2324.06|2324.56|2324.06|2325.06|2324.56|2324.31|2323.81|235
1636031400000|2021-11-04 13:10:00|2324.31|2323.81|2323.31|2322.81|2324.56|2324.06|2323.06|2322.56|242
1636031700000|2021-11-04 13:15:00|2323.43|2322.93|2323.31|2322.81|2323.81|2323.31|2323.31|2322.81|252
1636032000000|2021-11-04 13:20:00|2323.43|2322.93|2324.31|2323.81|2324.56|2324.06|2323.31|2322.81|146
1636032300000|2021-11-04 13:25:00|2324.18|2323.68|2324.06|2323.56|2324.31|2323.81|2323.43|2322.93|163
1636032600000|2021-11-04 13:30:00|2323.93|2323.43|2324.06|2323.56|2325.06|2324.56|2323.81|2323.31|660
1636032900000|2021-11-04 13:35:00|2323.81|2323.31|2323.06|2322.56|2324.56|2324.06|2322.68|2322.18|539
1636033200000|2021-11-04 13:40:00|2322.93|2322.43|2324.56|2324.06|2325.06|2324.56|2322.31|2321.81|703
1636033500000|2021-11-04 13:45:00|2324.68|2324.18|2323.31|2322.81|2325.31|2324.81|2322.43|2321.93|708
1636033800000|2021-11-04 13:50:00|2323.06|2322.56|2325.06|2324.56|2325.31|2324.81|2322.31|2321.81|567
1636034100000|2021-11-04 13:55:00|2324.93|2324.43|2325.81|2325.31|2326.81|2326.31|2324.43|2323.93|570
1636034400000|2021-11-04 14:00:00|2325.93|2325.43|2325.56|2325.06|2327.31|2326.81|2325.56|2325.06|678
1636034700000|2021-11-04 14:05:00|2325.68|2325.18|2327.31|2326.81|2327.68|2327.18|2325.68|2325.18|562
1636035000000|2021-11-04 14:10:00|2327.18|2326.68|2328.56|2328.06|2328.68|2328.18|2327.06|2326.56|575
1636035300000|2021-11-04 14:15:00|2328.31|2327.81|2328.06|2327.56|2329.06|2328.56|2327.81|2327.31|381
1636035600000|2021-11-04 14:20:00|2328.18|2327.68|2328.81|2328.31|2329.18|2328.68|2328.06|2327.56|386
1636035900000|2021-11-04 14:25:00|2328.56|2328.06|2327.56|2327.06|2328.56|2328.06|2326.06|2325.56|1023
1636036200000|2021-11-04 14:30:00|2327.43|2326.93|2328.06|2327.56|2328.56|2328.06|2327.06|2326.56|557
1636036500000|2021-11-04 14:35:00|2328.18|2327.68|2326.81|2326.31|2328.43|2327.93|2326.06|2325.56|909
1636036800000|2021-11-04 14:40:00|2326.56|2326.06|2328.06|2327.56|2328.31|2327.81|2326.56|2326.06|507
1636037100000|2021-11-04 14:45:00|2328.18|2327.68|2327.93|2327.43|2328.31|2327.81|2326.93|2326.43|730
1636037400000|2021-11-04 14:50:00|2327.81|2327.31|2328.31|2327.81|2328.56|2328.06|2326.81|2326.31|961
1636037700000|2021-11-04 14:55:00|2328.18|2327.68|2326.06|2325.56|2328.81|2328.31|2326.06|2325.56|828
1636038000000|2021-11-04 15:00:00|2325.93|2325.43|2326.31|2325.81|2326.68|2326.18|2325.81|2325.31|1012
1636038300000|2021-11-04 15:05:00|2326.06|2325.56|2328.06|2327.56|2328.06|2327.56|2325.56|2325.06|557
1636038600000|2021-11-04 15:10:00|2328.38|2327.88|2328.63|2328.13|2329.63|2329.13|2328.13|2327.63|475
1636038900000|2021-11-04 15:15:00|2328.5|2328|2329|2328.5|2329.13|2328.63|2327.63|2327.13|509
1636039200000|2021-11-04 15:20:00|2328.88|2328.38|2327.38|2326.88|2329.13|2328.63|2327.13|2326.63|433
1636039500000|2021-11-04 15:25:00|2327.5|2327|2327.38|2326.88|2328.38|2327.88|2326.38|2325.88|923
1636039800000|2021-11-04 15:30:00|2327.5|2327|2328.63|2328.13|2329.38|2328.88|2326.88|2326.38|600
1636040100000|2021-11-04 15:35:00|2328.75|2328.25|2329.63|2329.13|2329.63|2329.13|2328.38|2327.88|756
1636040400000|2021-11-04 15:40:00|2329.75|2329.25|2329.88|2329.38|2329.88|2329.38|2329.38|2328.88|398
1636040700000|2021-11-04 15:45:00|2329.75|2329.25|2329.13|2328.63|2330.13|2329.63|2329.13|2328.63|455
1636041000000|2021-11-04 15:50:00|2329.25|2328.75|2329.38|2328.88|2329.63|2329.13|2328.88|2328.38|582
1636041300000|2021-11-04 15:55:00|2329.25|2328.75|2331.13|2330.63|2331.38|2330.88|2329.13|2328.63|616
1636041600000|2021-11-04 16:00:00|2331.38|2330.88|2330.63|2330.13|2331.38|2330.88|2329.88|2329.38|919
1636041900000|2021-11-04 16:05:00|2330.75|2330.25|2330.38|2329.88|2331.13|2330.63|2329.75|2329.25|399
1636042200000|2021-11-04 16:10:00|2330.63|2330.13|2330.13|2329.63|2330.88|2330.38|2329.88|2329.38|459
1636042500000|2021-11-04 16:15:00|2330.38|2329.88|2331.13|2330.63|2331.13|2330.63|2330.13|2329.63|578
1636042800000|2021-11-04 16:20:00|2331|2330.5|2330.44|2328.94|2331.75|2331.25|2329.88|2328.94|1589
1636043100000|2021-11-04 16:25:00|2329.7|2328.2|2329.78|2328.28|2329.96|2328.46|2328.8|2327.3|1605
1636043400000|2021-11-04 16:30:00|2329.81|2328.31|2328.21|2326.81|2329.84|2328.44|2327.34|2325.94|84
1636043700000|2021-11-04 16:35:00|2328.34|2326.94|2329.59|2328.19|2329.59|2328.19|2327.34|2325.94|133
1636044000000|2021-11-04 16:40:00|2329.71|2328.31|2329.34|2327.94|2329.71|2328.31|2329.34|2327.94|13
1636044300000|2021-11-04 16:45:00|2329.46|2328.06|2330.96|2329.56|2331.09|2329.69|2329.34|2327.94|18
1636044600000|2021-11-04 16:50:00|2330.46|2329.06|2330.46|2329.06|2330.59|2329.19|2330.21|2328.81|2
1636044900000|2021-11-04 16:55:00|2330.59|2329.19|2331.35|2329.85|2331.46|2330.06|2330.59|2329.19|4
1636045200000|2021-11-04 17:00:00|2331.17|2329.67|2330.47|2328.97|2331.28|2329.78|2330.18|2328.68|0
1636045500000|2021-11-04 17:05:00|2330.43|2328.93|2331.34|2329.84|2331.52|2330.02|2330.18|2328.68|0
1636045800000|2021-11-04 17:10:00|2331.38|2329.88|2331.75|2330.25|2332.01|2330.51|2331.31|2329.81|0
1636046100000|2021-11-04 17:15:00|2331.72|2330.22|2331.93|2330.43|2331.93|2330.43|2331.17|2329.67|0
1636046400000|2021-11-04 17:20:00|2331.75|2330.25|2331.58|2330.08|2332.08|2330.58|2330.83|2329.33|0
1636046700000|2021-11-04 17:25:00|2331.54|2330.04|2331.9|2330.4|2331.9|2330.4|2331.25|2329.75|0
1636047000000|2021-11-04 17:30:00|2331.87|2330.37|2331.07|2329.57|2332.2|2330.7|2330.85|2329.35|0
1636047300000|2021-11-04 17:35:00|2330.98|2329.48|2331.47|2329.97|2331.51|2330.01|2330.52|2329.02|0
1636047600000|2021-11-04 17:40:00|2331.43|2329.93|2332.17|2330.67|2332.17|2330.67|2331.25|2329.75|0
1636047900000|2021-11-04 17:45:00|2332.13|2330.63|2331.66|2330.16|2332.32|2330.82|2331.44|2329.94|0
1636048200000|2021-11-04 17:50:00|2331.7|2330.2|2331.07|2329.57|2331.95|2330.45|2330.74|2329.24|0
1636048500000|2021-11-04 17:55:00|2331.04|2329.54|2331.58|2330.08|2331.87|2330.37|2331.04|2329.54|0
1636048800000|2021-11-04 18:00:00|2331.62|2330.12|2328.92|2327.42|2331.66|2330.16|2328.92|2327.42|0
1636049100000|2021-11-04 18:05:00|2328.88|2327.38|2330.08|2328.58|2330.16|2328.66|2328.88|2327.38|0
1636049400000|2021-11-04 18:10:00|2330.12|2328.62|2330.02|2328.52|2330.2|2328.7|2329.63|2328.13|0
1636049700000|2021-11-04 18:15:00|2329.98|2328.48|2329.65|2328.15|2330.05|2328.55|2328.96|2327.46|0
1636050000000|2021-11-04 18:20:00|2329.69|2328.19|2330.09|2328.59|2330.11|2328.61|2329.58|2328.08|0
1636050300000|2021-11-04 18:25:00|2330.05|2328.55|2329.76|2328.26|2330.35|2328.85|2329.65|2328.15|0
1636050600000|2021-11-04 18:30:00|2329.94|2328.44|2329.87|2328.37|2330.02|2328.52|2329.32|2327.82|0
1636050900000|2021-11-04 18:35:00|2329.9|2328.4|2330.05|2328.55|2330.23|2328.73|2329.69|2328.19|0
1636051200000|2021-11-04 18:40:00|2330.08|2328.58|2330.77|2329.27|2330.81|2329.31|2330.08|2328.58|0
1636051500000|2021-11-04 18:45:00|2330.81|2329.31|2330.95|2329.45|2331.24|2329.74|2330.7|2329.2|0
1636051800000|2021-11-04 18:50:00|2330.99|2329.49|2330.98|2329.48|2331.5|2330|2330.73|2329.23|0
1636052100000|2021-11-04 18:55:00|2330.94|2329.44|2330.25|2328.75|2331.31|2329.81|2330.03|2328.53|0
1636052400000|2021-11-04 19:00:00|2330.21|2328.71|2330.31|2328.81|2331.03|2329.53|2329.59|2328.09|0
1636052700000|2021-11-04 19:05:00|2330.35|2328.85|2330.1|2328.6|2330.64|2329.14|2329.69|2328.19|0
1636053000000|2021-11-04 19:10:00|2330.14|2328.64|2330.97|2329.47|2331.19|2329.69|2330.14|2328.64|0
1636053300000|2021-11-04 19:15:00|2331.01|2329.51|2331.19|2329.69|2331.3|2329.8|2330.57|2329.07|0
1636053600000|2021-11-04 19:20:00|2331.15|2329.65|2331.7|2330.2|2332.06|2330.56|2331.15|2329.65|0
1636053900000|2021-11-04 19:25:00|2331.68|2330.18|2331.26|2329.76|2332.06|2330.56|2331.15|2329.65|0
1636054200000|2021-11-04 19:30:00|2331.44|2329.94|2332.08|2330.58|2332.12|2330.62|2331.42|2329.92|0
1636054500000|2021-11-04 19:35:00|2332.04|2330.54|2331.17|2329.67|2332.04|2330.54|2331.17|2329.67|0
1636054800000|2021-11-04 19:40:00|2331.21|2329.71|2330.26|2328.76|2331.42|2329.92|2329.39|2327.89|0
1636055100000|2021-11-04 19:45:00|2330.3|2328.8|2331.64|2330.14|2331.68|2330.18|2330.01|2328.51|0
1636055400000|2021-11-04 19:50:00|2331.68|2330.18|2332.55|2331.05|2332.59|2331.09|2331.57|2330.07|0
1636055700000|2021-11-04 19:55:00|2332.52|2331.02|2333.15|2331.65|2333.19|2331.69|2331.39|2329.89|0
1636056000000|2021-11-04 20:00:00|2333.06|2331.56|2331.85|2330.35|2333.08|2331.58|2331.77|2330.27|0
1636056300000|2021-11-04 20:05:00|2331.81|2330.31|2331.67|2330.17|2331.99|2330.49|2331.59|2330.09|0
1636056600000|2021-11-04 20:10:00|2331.7|2330.2|2332.27|2330.77|2332.27|2330.77|2331.42|2329.92|0
1636056900000|2021-11-04 20:15:00|2332.23|2330.73|2332.27|2330.77|2332.49|2330.99|2332.16|2330.66|0
1636057200000|2021-11-04 20:20:00|2332.23|2330.73|2332.13|2330.63|2332.23|2330.73|2331.91|2330.41|0
1636057500000|2021-11-04 20:25:00|2332.31|2330.81|2332.31|2330.81|2332.34|2330.84|2332.31|2330.81|0
1636057800000|2021-11-04 20:30:00|2332.22|2330.72|2333.04|2331.54|2333.04|2331.54|2332.22|2330.72|0
1636058100000|2021-11-04 20:35:00|2333.08|2331.58|2332.5|2331|2333.33|2331.83|2332.35|2330.85|0
1636058400000|2021-11-04 20:40:00|2332.53|2331.03|2332.32|2330.82|2332.53|2331.03|2332.28|2330.78|0
1636058700000|2021-11-04 20:45:00|2332.28|2330.78|2331.99|2330.49|2332.39|2330.89|2331.99|2330.49|0
1636059000000|2021-11-04 20:50:00|2332.02|2330.52|2331.92|2330.42|2332.2|2330.7|2331.88|2330.38|0
1636059300000|2021-11-04 20:55:00|2331.74|2330.24|2331.74|2330.24|2331.85|2330.35|2331.49|2329.99|0
1636059600000|2021-11-04 21:00:00|2331.56|2330.06|2331.53|2330.03|2331.63|2330.13|2331.53|2330.03|0
1636059900000|2021-11-04 21:05:00|2331.49|2329.99|2331.56|2330.06|2331.56|2330.06|2331.45|2329.95|0
1636060200000|2021-11-04 21:10:00|2331.49|2329.99|2331.67|2330.17|2331.71|2330.21|2331.49|2329.99|0
1636060800000|2021-11-04 21:20:00|2331.64|2330.14|2331.64|2330.14|2331.64|2330.14|2331.64|2330.14|0
1636061100000|2021-11-04 21:25:00|2332.22|2330.72|2332.22|2330.72|2332.26|2330.76|2332.22|2330.72|0
1636061400000|2021-11-04 21:30:00|2332.26|2330.76|2332.26|2330.76|2332.26|2330.76|2332.22|2330.72|0
1636061700000|2021-11-04 21:35:00|2332.22|2330.72|2332.33|2330.83|2332.33|2330.83|2332.22|2330.72|0
1636062000000|2021-11-04 21:40:00|2331.93|2330.43|2332.18|2330.68|2332.18|2330.68|2331.93|2330.43|0
1636062300000|2021-11-04 21:45:00|2332.11|2330.61|2332.18|2330.68|2332.18|2330.68|2332.11|2330.61|0
1636062600000|2021-11-04 21:50:00|2332.11|2330.61|2332.18|2330.68|2332.18|2330.68|2332.11|2330.61|0
1636062900000|2021-11-04 21:55:00|2332.11|2330.61|2331.97|2330.47|2332.18|2330.68|2331.97|2330.47|0
1636063200000|2021-11-04 22:00:00|2331.89|2330.39|2331.45|2329.95|2331.94|2330.44|2331.09|2329.59|0
1636063500000|2021-11-04 22:05:00|2331.44|2329.94|2331.45|2329.95|2331.54|2330.04|2331.32|2329.82|0
1636063800000|2021-11-04 22:10:00|2331.47|2329.97|2331.85|2330.35|2331.85|2330.35|2331.47|2329.97|0
1636064100000|2021-11-04 22:15:00|2331.84|2330.34|2332.25|2330.75|2332.25|2330.75|2331.63|2330.13|0
1636064400000|2021-11-04 22:20:00|2332.21|2330.71|2332.97|2331.47|2332.97|2331.47|2332.07|2330.57|0
1636064700000|2021-11-04 22:25:00|2332.99|2331.49|2333.15|2331.65|2333.59|2332.09|2332.99|2331.49|0
1636065000000|2021-11-04 22:30:00|2333.17|2331.67|2333.43|2331.93|2333.46|2331.96|2332.97|2331.47|0
1636065300000|2021-11-04 22:35:00|2333.45|2331.95|2333.43|2331.93|2333.83|2332.33|2333.43|2331.93|0
1636065600000|2021-11-04 22:40:00|2333.41|2331.91|2333.12|2331.62|2333.41|2331.91|2333.03|2331.53|0
1636065900000|2021-11-04 22:45:00|2333.14|2331.64|2333.65|2332.15|2333.65|2332.15|2333.12|2331.62|0
1636066200000|2021-11-04 22:50:00|2333.66|2332.16|2333.34|2331.84|2333.83|2332.33|2333.21|2331.71|0
1636066500000|2021-11-04 22:55:00|2333.36|2331.86|2333.52|2332.02|2333.65|2332.15|2333.36|2331.86|0
1636066800000|2021-11-04 23:00:00|2333.54|2332.04|2333.43|2331.93|2333.65|2332.15|2333.21|2331.71|0
1636067100000|2021-11-04 23:05:00|2333.42|2331.92|2333.74|2332.24|2333.74|2332.24|2333.34|2331.84|0
1636067400000|2021-11-04 23:10:00|2333.72|2332.22|2333.52|2332.02|2333.74|2332.24|2333.52|2332.02|0
1636067700000|2021-11-04 23:15:00|2333.5|2332|2333.27|2331.77|2333.5|2332|2333.19|2331.69|0
1636068000000|2021-11-04 23:20:00|2333.26|2331.76|2333.1|2331.6|2333.26|2331.76|2332.92|2331.42|0
1636068300000|2021-11-04 23:25:00|2333.12|2331.62|2332.92|2331.42|2333.19|2331.69|2332.79|2331.29|0
1636068600000|2021-11-04 23:30:00|2332.93|2331.43|2333.63|2332.13|2333.72|2332.22|2332.79|2331.29|0
1636068900000|2021-11-04 23:35:00|2333.64|2332.14|2333.32|2331.82|2333.72|2332.22|2333.19|2331.69|0
1636069200000|2021-11-04 23:40:00|2333.3|2331.8|2333.5|2332|2333.72|2332.22|2333.19|2331.69|0
1636069500000|2021-11-04 23:45:00|2333.52|2332.02|2333.72|2332.22|2333.81|2332.31|2333.52|2332.02|0
1636069800000|2021-11-04 23:50:00|2333.74|2332.24|2334.43|2332.93|2334.43|2332.93|2333.74|2332.24|0
1636070100000|2021-11-04 23:55:00|2334.45|2332.95|2334.43|2332.93|2334.56|2333.06|2334.12|2332.62|0
1636070400000|2021-11-05 00:00:00|2334.41|2332.91|2333.94|2332.44|2334.41|2332.91|2333.81|2332.31|0
1636070700000|2021-11-05 00:05:00|2333.95|2332.45|2333.72|2332.22|2334.12|2332.62|2333.41|2331.91|0
1636071000000|2021-11-05 00:10:00|2333.71|2332.21|2333.32|2331.82|2333.81|2332.31|2333.19|2331.69|0
1636071300000|2021-11-05 00:15:00|2333.34|2331.84|2333.73|2332.23|2334.45|2332.95|2333.32|2331.82|0
1636071600000|2021-11-05 00:20:00|2333.71|2332.21|2333.1|2331.6|2333.73|2332.23|2332.66|2331.16|0
1636071900000|2021-11-05 00:25:00|2333.09|2331.59|2332.37|2330.87|2333.09|2331.59|2331.94|2330.44|0
1636072200000|2021-11-05 00:30:00|2332.36|2330.86|2331.46|2329.96|2332.37|2330.87|2331.46|2329.96|0
1636072500000|2021-11-05 00:35:00|2331.33|2329.83|2331.46|2329.96|2331.47|2329.97|2331.03|2329.53|0
1636072800000|2021-11-05 00:40:00|2331.45|2329.95|2331.68|2330.18|2331.68|2330.18|2331|2329.5|0
1636073100000|2021-11-05 00:45:00|2331.66|2330.16|2332.29|2330.79|2332.5|2331|2331.45|2329.95|0
1636073400000|2021-11-05 00:50:00|2332.32|2330.82|2332.49|2330.99|2332.49|2330.99|2331.93|2330.43|0
1636073700000|2021-11-05 00:55:00|2332.5|2331|2332.92|2331.42|2333.01|2331.51|2332.49|2330.99|0
1636074000000|2021-11-05 01:00:00|2332.94|2331.44|2331.36|2329.86|2333.15|2331.65|2331.35|2329.85|0
1636074300000|2021-11-05 01:05:00|2331.38|2329.88|2332.06|2330.56|2332.48|2330.98|2331.16|2329.66|0
1636074600000|2021-11-05 01:10:00|2332.07|2330.57|2332.39|2330.89|2333.01|2331.51|2332.07|2330.57|0
1636074900000|2021-11-05 01:15:00|2332.42|2330.92|2333.03|2331.53|2333.18|2331.68|2332.42|2330.92|0
1636075200000|2021-11-05 01:20:00|2332.99|2331.49|2333.39|2331.89|2333.4|2331.9|2332.72|2331.22|0
1636075500000|2021-11-05 01:25:00|2333.4|2331.9|2332.72|2331.22|2333.4|2331.9|2332.49|2330.99|0
1636075800000|2021-11-05 01:30:00|2332.71|2331.21|2331.4|2329.9|2332.71|2331.21|2331.2|2329.7|0
1636076100000|2021-11-05 01:35:00|2331.42|2329.92|2330.93|2329.43|2332.07|2330.57|2330.37|2328.87|0
1636076400000|2021-11-05 01:40:00|2330.91|2329.41|2331.36|2329.86|2331.6|2330.1|2330.91|2329.41|0
1636076700000|2021-11-05 01:45:00|2331.45|2329.95|2332.03|2330.53|2332.26|2330.76|2331.25|2329.75|0
1636077000000|2021-11-05 01:50:00|2332.04|2330.54|2332|2330.5|2332.45|2330.95|2331.78|2330.28|0
1636077300000|2021-11-05 01:55:00|2331.99|2330.49|2331.55|2330.05|2332|2330.5|2331.12|2329.62|0
1636077600000|2021-11-05 02:00:00|2331.54|2330.04|2331.99|2330.49|2331.99|2330.49|2331.12|2329.62|0
1636077900000|2021-11-05 02:05:00|2332|2330.5|2332.45|2330.95|2332.68|2331.18|2331.99|2330.49|0
1636078200000|2021-11-05 02:10:00|2332.48|2330.98|2332.45|2330.95|2332.88|2331.38|2332.43|2330.93|0
1636078500000|2021-11-05 02:15:00|2332.65|2331.15|2332.64|2331.14|2332.66|2331.16|2332.2|2330.7|0
1636078800000|2021-11-05 02:20:00|2332.65|2331.15|2332.65|2331.15|2332.65|2331.15|2332.41|2330.91|0
1636079100000|2021-11-05 02:25:00|2332.72|2331.22|2333.33|2331.83|2333.33|2331.83|2332.72|2331.22|0
1636079400000|2021-11-05 02:30:00|2333.32|2331.82|2332.87|2331.37|2333.33|2331.83|2332.87|2331.37|0
1636079700000|2021-11-05 02:35:00|2332.88|2331.38|2333.29|2331.79|2333.29|2331.79|2332.66|2331.16|0
1636080000000|2021-11-05 02:40:00|2333.27|2331.77|2333.72|2332.22|2333.74|2332.24|2333.27|2331.77|0
1636080300000|2021-11-05 02:45:00|2333.65|2332.15|2333.55|2332.05|2334.2|2332.7|2333.29|2331.79|0
1636080600000|2021-11-05 02:50:00|2333.56|2332.06|2333.75|2332.25|2333.97|2332.47|2333.53|2332.03|0
1636080900000|2021-11-05 02:55:00|2333.74|2332.24|2333.52|2332.02|2333.97|2332.47|2333.52|2332.02|0
1636081200000|2021-11-05 03:00:00|2333.55|2332.05|2333.55|2332.05|2333.79|2332.29|2333.34|2331.84|0
1636081500000|2021-11-05 03:05:00|2333.51|2332.01|2333.55|2332.05|2333.65|2332.15|2333.11|2331.61|0
1636081800000|2021-11-05 03:10:00|2333.56|2332.06|2333.56|2332.06|2333.58|2332.08|2333.34|2331.84|0
1636082100000|2021-11-05 03:15:00|2333.53|2332.03|2333.36|2331.86|2333.58|2332.08|2333.15|2331.65|0
1636082400000|2021-11-05 03:20:00|2333.34|2331.84|2332.53|2331.03|2333.37|2331.87|2332.53|2331.03|0
1636082700000|2021-11-05 03:25:00|2332.55|2331.05|2332.53|2331.03|2332.76|2331.26|2332.53|2331.03|0
1636083000000|2021-11-05 03:30:00|2332.6|2331.1|2332.73|2331.23|2332.75|2331.25|2332.31|2330.81|0
1636083300000|2021-11-05 03:35:00|2332.7|2331.2|2332.73|2331.23|2332.73|2331.23|2332.52|2331.02|0
1636083600000|2021-11-05 03:40:00|2332.72|2331.22|2331.64|2330.14|2332.72|2331.22|2331.2|2329.7|0
1636083900000|2021-11-05 03:45:00|2331.63|2330.13|2332.9|2331.4|2332.91|2331.41|2331.4|2329.9|0
1636084200000|2021-11-05 03:50:00|2332.86|2331.36|2332.92|2331.42|2333.13|2331.63|2332.69|2331.19|0
1636084500000|2021-11-05 03:55:00|2332.94|2331.44|2332.94|2331.44|2333.15|2331.65|2332.94|2331.44|0
1636084800000|2021-11-05 04:00:00|2332.9|2331.4|2332.94|2331.44|2332.94|2331.44|2332.72|2331.22|0
1636085100000|2021-11-05 04:05:00|2332.95|2331.45|2333.39|2331.89|2333.39|2331.89|2332.73|2331.23|0
1636085400000|2021-11-05 04:10:00|2333.37|2331.87|2333.27|2331.77|2333.4|2331.9|2333.17|2331.67|0
1636085700000|2021-11-05 04:15:00|2333.3|2331.8|2333.27|2331.77|2333.4|2331.9|2333.17|2331.67|0
1636086000000|2021-11-05 04:20:00|2333.3|2331.8|2333.17|2331.67|2333.39|2331.89|2333.17|2331.67|0
1636086300000|2021-11-05 04:25:00|2333.16|2331.66|2333.17|2331.67|2333.17|2331.67|2333.15|2331.65|0
1636086600000|2021-11-05 04:30:00|2333.18|2331.68|2332.99|2331.49|2333.41|2331.91|2332.99|2331.49|0
1636086900000|2021-11-05 04:35:00|2333|2331.5|2333.23|2331.73|2333.24|2331.74|2332.98|2331.48|0
1636087200000|2021-11-05 04:40:00|2333.21|2331.71|2332.88|2331.38|2333.21|2331.71|2332.78|2331.28|0
1636087500000|2021-11-05 04:45:00|2332.91|2331.41|2332.99|2331.49|2333.21|2331.71|2332.88|2331.38|0
1636087800000|2021-11-05 04:50:00|2332.93|2331.43|2332.97|2331.47|2332.99|2331.49|2332.79|2331.29|0
1636088100000|2021-11-05 04:55:00|2332.93|2331.43|2332.76|2331.26|2332.98|2331.48|2332.75|2331.25|0
1636088400000|2021-11-05 05:00:00|2332.7|2331.2|2332.34|2330.84|2332.78|2331.28|2332.34|2330.84|0
1636088700000|2021-11-05 05:05:00|2332.33|2330.83|2332.13|2330.63|2332.33|2330.83|2331.9|2330.4|0
1636089000000|2021-11-05 05:10:00|2332.11|2330.61|2332.33|2330.83|2332.33|2330.83|2331.9|2330.4|0
1636089300000|2021-11-05 05:15:00|2332.32|2330.82|2332.34|2330.84|2332.34|2330.84|2332.11|2330.61|0
1636089600000|2021-11-05 05:20:00|2332.31|2330.81|2332.11|2330.61|2332.34|2330.84|2332.11|2330.61|0
1636089900000|2021-11-05 05:25:00|2332.13|2330.63|2332.23|2330.73|2332.36|2330.86|2331.91|2330.41|0
1636090200000|2021-11-05 05:30:00|2332.26|2330.76|2332.13|2330.63|2332.56|2331.06|2332.12|2330.62|0
1636090500000|2021-11-05 05:35:00|2332.14|2330.64|2332.36|2330.86|2332.36|2330.86|2332.13|2330.63|0
1636090800000|2021-11-05 05:40:00|2332.35|2330.85|2332.13|2330.63|2332.36|2330.86|2332.13|2330.63|0
1636091100000|2021-11-05 05:45:00|2332.12|2330.62|2331.91|2330.41|2332.13|2330.63|2331.69|2330.19|0
1636091400000|2021-11-05 05:50:00|2331.92|2330.42|2331.86|2330.36|2332.36|2330.86|2331.86|2330.36|0
1636091700000|2021-11-05 05:55:00|2331.85|2330.35|2331.65|2330.15|2331.86|2330.36|2331.43|2329.93|0
1636092000000|2021-11-05 06:00:00|2331.71|2330.21|2332.05|2330.55|2332.28|2330.78|2331.39|2329.89|0
1636092300000|2021-11-05 06:05:00|2332.04|2330.54|2332.45|2330.95|2332.45|2330.95|2331.82|2330.32|0
1636092600000|2021-11-05 06:10:00|2332.44|2330.94|2332.67|2331.17|2332.87|2331.37|2332.02|2330.52|0
1636092900000|2021-11-05 06:15:00|2332.65|2331.15|2332.67|2331.17|2332.67|2331.17|2332.25|2330.75|0
1636093200000|2021-11-05 06:20:00|2332.65|2331.15|2332.2|2330.7|2332.65|2331.15|2332.02|2330.52|0
1636093500000|2021-11-05 06:25:00|2332.22|2330.72|2332.19|2330.69|2332.42|2330.92|2332.19|2330.69|0
1636093800000|2021-11-05 06:30:00|2332.18|2330.68|2332.05|2330.55|2332.39|2330.89|2331.95|2330.45|0
1636094100000|2021-11-05 06:35:00|2332.16|2330.66|2331.72|2330.22|2332.22|2330.72|2331.72|2330.22|0
1636094400000|2021-11-05 06:40:00|2331.58|2330.08|2331.61|2330.11|2331.81|2330.31|2331.58|2330.08|0
1636094700000|2021-11-05 06:45:00|2331.6|2330.1|2331.13|2329.63|2331.6|2330.1|2331.13|2329.63|0
1636095000000|2021-11-05 06:50:00|2331.12|2329.62|2331.13|2329.63|2331.33|2329.83|2331.1|2329.6|0
1636095300000|2021-11-05 06:55:00|2331.12|2329.62|2331.45|2329.95|2331.55|2330.05|2330.88|2329.38|0
1636095600000|2021-11-05 07:00:00|2331.42|2329.92|2330.68|2329.18|2331.57|2330.07|2330.26|2328.76|0
1636095900000|2021-11-05 07:05:00|2330.7|2329.2|2331.06|2329.56|2331.29|2329.79|2330.67|2329.17|0
1636096200000|2021-11-05 07:10:00|2330.99|2329.49|2329.44|2327.94|2331.1|2329.6|2329.39|2327.89|0
1636096500000|2021-11-05 07:15:00|2329.43|2327.93|2329.12|2327.62|2330.17|2328.67|2329.12|2327.62|0
1636096800000|2021-11-05 07:20:00|2329.05|2327.55|2329.33|2327.83|2329.42|2327.92|2328.88|2327.38|0
1636097100000|2021-11-05 07:25:00|2329.31|2327.81|2327.76|2326.26|2329.33|2327.83|2327.54|2326.04|0
1636097400000|2021-11-05 07:30:00|2327.74|2326.24|2324.34|2322.94|2327.77|2326.27|2324.34|2322.94|24
1636097700000|2021-11-05 07:35:00|2324.21|2322.81|2324.21|2322.81|2324.34|2322.94|2323.21|2321.81|32
1636098000000|2021-11-05 07:40:00|2324.09|2322.69|2324.71|2323.31|2324.96|2323.56|2323.84|2322.44|21
1636098300000|2021-11-05 07:45:00|2324.84|2323.44|2324.09|2322.69|2324.84|2323.44|2323.84|2322.44|25
1636098600000|2021-11-05 07:50:00|2324.59|2323.19|2324.46|2323.06|2325.59|2324.19|2324.46|2323.06|25
1636098900000|2021-11-05 07:55:00|2325.18|2323.68|2325.65|2324.15|2326.04|2324.54|2324.87|2323.37|0
1636099200000|2021-11-05 08:00:00|2325.67|2324.17|2326.39|2325.89|2326.39|2325.89|2323.89|2323.39|2370
1636099500000|2021-11-05 08:05:00|2326.51|2326.01|2325.64|2325.14|2328.89|2328.39|2325.64|2325.14|1968
1636099800000|2021-11-05 08:10:00|2325.76|2325.26|2326.89|2326.39|2327.39|2326.89|2324.39|2323.89|1570
1636100100000|2021-11-05 08:15:00|2327.01|2326.51|2328.64|2328.14|2328.89|2328.39|2327.01|2326.51|798
1636100400000|2021-11-05 08:20:00|2328.39|2327.89|2330.14|2329.64|2330.39|2329.89|2328.14|2327.64|993
1636100700000|2021-11-05 08:25:00|2330.26|2329.76|2327.89|2327.39|2330.89|2330.39|2326.89|2326.39|1181
1636101000000|2021-11-05 08:30:00|2327.76|2327.26|2328.14|2327.64|2328.64|2328.14|2326.89|2326.39|508
1636101300000|2021-11-05 08:35:00|2328.01|2327.51|2327.39|2326.89|2329.26|2328.76|2327.14|2326.64|611
1636101600000|2021-11-05 08:40:00|2327.4|2326.9|2326.15|2325.65|2327.9|2327.4|2325.9|2325.4|624
1636101900000|2021-11-05 08:45:00|2326.27|2325.77|2326.52|2326.02|2327.02|2326.52|2324.52|2324.02|940
1636102200000|2021-11-05 08:50:00|2326.65|2326.15|2329.4|2328.9|2329.4|2328.9|2326.4|2325.9|477
1636102500000|2021-11-05 08:55:00|2328.9|2328.4|2327.4|2326.9|2329.27|2328.77|2327.15|2326.65|311
1636102800000|2021-11-05 09:00:00|2327.52|2327.02|2326.9|2326.4|2327.9|2327.4|2326.27|2325.77|376
1636103100000|2021-11-05 09:05:00|2327.02|2326.52|2327.77|2327.27|2328.02|2327.52|2325.65|2325.15|444
1636103400000|2021-11-05 09:10:00|2327.9|2327.4|2328.65|2328.15|2329.4|2328.9|2327.65|2327.15|510
1636103700000|2021-11-05 09:15:00|2328.77|2328.27|2329.27|2328.77|2329.4|2328.9|2328.4|2327.9|379
1636104000000|2021-11-05 09:20:00|2329.15|2328.65|2329.15|2328.65|2329.65|2329.15|2328.4|2327.9|429
1636104300000|2021-11-05 09:25:00|2328.9|2328.4|2328.9|2328.4|2330.27|2329.77|2328.65|2328.15|534
1636104600000|2021-11-05 09:30:00|2328.77|2328.27|2329.9|2329.4|2330.27|2329.77|2328.65|2328.15|438
1636104900000|2021-11-05 09:35:00|2329.65|2329.15|2330.52|2330.02|2330.65|2330.15|2329.15|2328.65|439
1636105200000|2021-11-05 09:40:00|2330.65|2330.15|2329.9|2329.4|2331.15|2330.65|2329.65|2329.15|333
1636105500000|2021-11-05 09:45:00|2329.65|2329.15|2331.9|2331.4|2332.15|2331.65|2329.65|2329.15|313
1636105800000|2021-11-05 09:50:00|2332.02|2331.52|2333.4|2332.9|2333.65|2333.15|2331.65|2331.15|756
1636106100000|2021-11-05 09:55:00|2333.27|2332.77|2333.15|2332.65|2333.9|2333.4|2332.65|2332.15|441
1636106400000|2021-11-05 10:00:00|2333.27|2332.77|2331.15|2330.65|2333.4|2332.9|2330.9|2330.4|548
1636106700000|2021-11-05 10:05:00|2331.02|2330.52|2330.27|2329.77|2331.4|2330.9|2329.77|2329.27|677
1636107000000|2021-11-05 10:10:00|2330.15|2329.65|2329.4|2328.9|2330.9|2330.4|2329.02|2328.52|409
1636107300000|2021-11-05 10:15:00|2329.27|2328.77|2330.4|2329.9|2330.4|2329.9|2328.9|2328.4|291
1636107600000|2021-11-05 10:20:00|2330.65|2330.15|2331.15|2330.65|2331.15|2330.65|2329.9|2329.4|380
1636107900000|2021-11-05 10:25:00|2330.9|2330.4|2329.4|2328.9|2331.4|2330.9|2329.4|2328.9|194
1636108200000|2021-11-05 10:30:00|2329.27|2328.77|2330.52|2330.02|2330.65|2330.15|2328.4|2327.9|294
1636108500000|2021-11-05 10:35:00|2330.4|2329.9|2329.4|2328.9|2330.9|2330.4|2329.4|2328.9|227
1636108800000|2021-11-05 10:40:00|2329.52|2329.02|2329.4|2328.9|2330.52|2330.02|2329.4|2328.9|223
1636109100000|2021-11-05 10:45:00|2329.52|2329.02|2330.65|2330.15|2330.65|2330.15|2328.9|2328.4|351
1636109400000|2021-11-05 10:50:00|2330.52|2330.02|2329.15|2328.65|2330.9|2330.4|2328.77|2328.27|505
1636109700000|2021-11-05 10:55:00|2328.9|2328.4|2329.52|2329.02|2329.65|2329.15|2328.65|2328.15|372
1636110000000|2021-11-05 11:00:00|2329.4|2328.9|2328.9|2328.4|2329.9|2329.4|2327.65|2327.15|581
1636110300000|2021-11-05 11:05:00|2328.77|2328.27|2329.65|2329.15|2329.65|2329.15|2328.15|2327.65|586
1636110600000|2021-11-05 11:10:00|2329.9|2329.4|2330.15|2329.65|2330.9|2330.4|2329.15|2328.65|545
1636110900000|2021-11-05 11:15:00|2330.02|2329.52|2330.4|2329.9|2330.9|2330.4|2329.65|2329.15|463
1636111200000|2021-11-05 11:20:00|2330.52|2330.02|2329.15|2328.65|2330.9|2330.4|2328.65|2328.15|528
1636111500000|2021-11-05 11:25:00|2329.02|2328.52|2327.15|2326.65|2329.27|2328.77|2326.4|2325.9|509
1636111800000|2021-11-05 11:30:00|2327.02|2326.52|2326.9|2326.4|2327.65|2327.15|2326.27|2325.77|640
1636112100000|2021-11-05 11:35:00|2327.02|2326.52|2326.65|2326.15|2327.4|2326.9|2326.27|2325.77|376
1636112400000|2021-11-05 11:40:00|2326.9|2326.4|2325.4|2324.9|2326.9|2326.4|2324.15|2323.65|1126
1636112700000|2021-11-05 11:45:00|2325.52|2325.02|2324.52|2324.02|2325.65|2325.15|2323.4|2322.9|550
1636113000000|2021-11-05 11:50:00|2324.65|2324.15|2325.48|2323.98|2326.65|2326.15|2324.4|2323.77|480
1636113300000|2021-11-05 11:55:00|2325.31|2323.81|2325.57|2324.07|2325.78|2324.28|2324.91|2323.41|547
1636113600000|2021-11-05 12:00:00|2325.58|2324.08|2325.45|2323.95|2326.01|2324.51|2324.72|2323.22|105
1636113900000|2021-11-05 12:05:00|2325.48|2323.98|2327.52|2327.02|2327.65|2327.15|2325.12|2323.62|681
1636114200000|2021-11-05 12:10:00|2327.65|2327.15|2327.15|2326.65|2327.77|2327.27|2326.77|2326.27|28
1636114500000|2021-11-05 12:15:00|2326.77|2326.27|2327.4|2326.9|2327.52|2327.02|2326.77|2326.27|48
1636114800000|2021-11-05 12:20:00|2327.52|2327.02|2326.9|2326.4|2327.52|2327.02|2326.65|2326.15|15
1636115100000|2021-11-05 12:25:00|2326.77|2326.27|2323.15|2322.65|2326.77|2326.27|2323.15|2322.65|103
1636115400000|2021-11-05 12:30:00|2326.15|2324.65|2328.41|2326.91|2328.78|2327.28|2325.59|2324.09|0
1636115700000|2021-11-05 12:35:00|2328.58|2327.08|2328.34|2326.84|2331.26|2329.76|2328.17|2326.67|0
1636116000000|2021-11-05 12:40:00|2328.38|2326.88|2329.17|2327.67|2330.1|2328.6|2328.05|2326.55|0
1636116300000|2021-11-05 12:45:00|2329.35|2327.85|2329.97|2328.47|2330.25|2328.75|2328.92|2327.42|0
1636116600000|2021-11-05 12:50:00|2330.01|2328.51|2330.39|2328.89|2330.44|2328.94|2329.46|2327.96|0
1636116900000|2021-11-05 12:55:00|2330.35|2328.85|2330.56|2329.06|2330.67|2329.17|2329.6|2328.1|0
1636117200000|2021-11-05 13:00:00|2330.6|2329.1|2330.07|2328.57|2331.35|2329.85|2329.18|2327.68|0
1636117500000|2021-11-05 13:05:00|2330.04|2328.54|2330.28|2328.78|2330.5|2329|2329.82|2328.32|0
1636117800000|2021-11-05 13:10:00|2330.32|2328.82|2330.56|2329.06|2330.56|2329.06|2329.77|2328.27|0
1636118100000|2021-11-05 13:15:00|2330.38|2328.88|2330.42|2328.92|2330.81|2329.31|2330.17|2328.67|0
1636118400000|2021-11-05 13:20:00|2330.46|2328.96|2331.08|2329.58|2331.12|2329.62|2330.39|2328.89|0
1636118700000|2021-11-05 13:25:00|2331.01|2329.51|2331|2329.5|2331.58|2330.08|2330.75|2329.25|0
1636119000000|2021-11-05 13:30:00|2331.11|2329.61|2331.3|2329.8|2331.63|2330.13|2329.46|2327.96|0
1636119300000|2021-11-05 13:35:00|2331.38|2329.88|2332.37|2330.87|2332.73|2331.23|2331.38|2329.88|0
1636119600000|2021-11-05 13:40:00|2332.48|2330.98|2332.54|2331.04|2333.06|2331.56|2332.11|2330.61|0
1636119900000|2021-11-05 13:45:00|2332.58|2331.08|2332.06|2330.56|2332.69|2331.19|2330.91|2329.41|0
1636120200000|2021-11-05 13:50:00|2332.1|2330.6|2331.55|2330.05|2332.24|2330.74|2331.3|2329.8|0
1636120500000|2021-11-05 13:55:00|2331.58|2330.08|2331.87|2330.37|2332.02|2330.52|2331.09|2329.59|0
1636120800000|2021-11-05 14:00:00|2331.69|2330.19|2332.46|2330.96|2332.96|2331.46|2331.27|2329.77|0
1636121100000|2021-11-05 14:05:00|2332.42|2330.92|2331.48|2329.98|2332.67|2331.17|2331.27|2329.77|0
1636121400000|2021-11-05 14:10:00|2331.52|2330.02|2331.28|2329.78|2332.05|2330.55|2330.93|2329.43|0
1636121700000|2021-11-05 14:15:00|2331.37|2329.87|2329.89|2328.39|2331.73|2330.23|2329.82|2328.32|0
1636122000000|2021-11-05 14:20:00|2329.85|2328.35|2328.91|2327.41|2330.03|2328.53|2328.91|2327.41|0
1636122300000|2021-11-05 14:25:00|2328.95|2327.45|2327.74|2326.24|2329.09|2327.59|2327.48|2325.98|0
1636122600000|2021-11-05 14:30:00|2327.73|2326.23|2326.81|2325.31|2328.16|2326.66|2326.74|2325.24|0
1636122900000|2021-11-05 14:35:00|2326.84|2325.34|2327.95|2326.45|2328.49|2326.99|2326.77|2325.27|0
1636123200000|2021-11-05 14:40:00|2327.99|2326.49|2328.81|2327.31|2328.81|2327.31|2327.27|2325.77|0
1636123500000|2021-11-05 14:45:00|2328.85|2327.35|2329.15|2327.65|2329.51|2328.01|2328.81|2327.31|0
1636123800000|2021-11-05 14:50:00|2329.11|2327.61|2329.22|2327.72|2329.79|2328.29|2328.79|2327.29|0
1636124100000|2021-11-05 14:55:00|2329.19|2327.69|2329.42|2327.92|2329.48|2327.98|2327.74|2326.24|0
1636124400000|2021-11-05 15:00:00|2329.46|2327.96|2329.1|2327.6|2329.61|2328.11|2328.74|2327.24|0
1636124700000|2021-11-05 15:05:00|2329.13|2327.63|2329.14|2327.64|2329.91|2328.41|2328.99|2327.49|0
1636125000000|2021-11-05 15:10:00|2329.18|2327.68|2329.42|2327.92|2329.9|2328.4|2329.07|2327.57|0
1636125300000|2021-11-05 15:15:00|2329.46|2327.96|2329.63|2328.13|2329.84|2328.34|2329.2|2327.7|0
1636125600000|2021-11-05 15:20:00|2329.59|2328.09|2328.9|2327.4|2330.07|2328.57|2328.82|2327.32|0
1636125900000|2021-11-05 15:25:00|2328.86|2327.36|2328.1|2326.6|2329.22|2327.72|2328.06|2326.56|0
1636126200000|2021-11-05 15:30:00|2328.06|2326.56|2328.17|2326.67|2329.22|2327.72|2327.88|2326.38|0
1636126500000|2021-11-05 15:35:00|2328.21|2326.71|2328.28|2326.78|2328.28|2326.78|2327.6|2326.1|0
1636126800000|2021-11-05 15:40:00|2328.46|2326.96|2327.7|2326.2|2328.49|2326.99|2327.2|2325.7|0
1636127100000|2021-11-05 15:45:00|2327.88|2326.38|2327.82|2326.32|2328.4|2326.9|2327.48|2325.98|0
1636127400000|2021-11-05 15:50:00|2327.78|2326.28|2326.8|2325.3|2327.86|2326.36|2326.47|2324.97|0
1636127700000|2021-11-05 15:55:00|2326.83|2325.33|2326.21|2324.71|2327.48|2325.98|2326.21|2324.71|0
1636128000000|2021-11-05 16:00:00|2326.39|2324.89|2326.72|2325.22|2327.37|2325.87|2326.1|2324.6|0
1636128300000|2021-11-05 16:05:00|2326.76|2325.26|2326.25|2324.75|2326.8|2325.3|2325.71|2324.21|0
1636128600000|2021-11-05 16:10:00|2326.27|2324.77|2325.97|2324.47|2326.76|2325.26|2325.78|2324.28|0
1636128900000|2021-11-05 16:15:00|2326.14|2324.64|2325.48|2323.98|2326.14|2324.64|2325.29|2323.79|0
1636129200000|2021-11-05 16:20:00|2325.51|2324.01|2325.15|2323.65|2326.24|2324.74|2325.15|2323.65|0
1636129500000|2021-11-05 16:25:00|2325.33|2323.83|2325.26|2323.76|2325.87|2324.37|2324.51|2323.01|0
1636129800000|2021-11-05 16:30:00|2325.3|2323.8|2327.58|2326.08|2327.62|2326.12|2325.26|2323.76|0
1636130100000|2021-11-05 16:35:00|2327.41|2325.91|2325.91|2324.41|2327.76|2326.26|2325.35|2323.85|0
1636130400000|2021-11-05 16:40:00|2326.09|2324.59|2325.19|2323.69|2326.13|2324.63|2325.19|2323.69|0
1636130700000|2021-11-05 16:45:00|2325.15|2323.65|2324.86|2323.36|2325.19|2323.69|2324.39|2322.89|0
1636131000000|2021-11-05 16:50:00|2324.84|2323.34|2325.07|2323.57|2325.22|2323.72|2324.21|2322.71|0
1636131300000|2021-11-05 16:55:00|2325.11|2323.61|2324.41|2322.91|2325.33|2323.83|2323.83|2322.33|0
1636131600000|2021-11-05 17:00:00|2324.45|2322.95|2324.71|2323.21|2325|2323.5|2323.8|2322.3|0
1636131900000|2021-11-05 17:05:00|2324.75|2323.25|2322.87|2321.37|2324.75|2323.25|2322.87|2321.37|0
1636132200000|2021-11-05 17:10:00|2322.91|2321.41|2322.15|2320.65|2323.2|2321.7|2321.61|2320.11|0
1636132500000|2021-11-05 17:15:00|2322.11|2320.61|2322.47|2320.97|2322.72|2321.22|2321.75|2320.25|0
1636132800000|2021-11-05 17:20:00|2322.44|2320.94|2321|2319.5|2322.51|2321.01|2320.98|2319.48|0
1636133100000|2021-11-05 17:25:00|2320.93|2319.43|2317.89|2316.39|2321|2319.5|2317.71|2316.21|0
1636133400000|2021-11-05 17:30:00|2317.93|2316.43|2321.13|2319.63|2321.6|2320.1|2317.85|2316.35|0
1636133700000|2021-11-05 17:35:00|2321.1|2319.6|2320.08|2318.58|2321.39|2319.89|2319.79|2318.29|0
1636134000000|2021-11-05 17:40:00|2320.12|2318.62|2319.84|2318.34|2320.45|2318.95|2319.33|2317.83|0
1636134300000|2021-11-05 17:45:00|2319.88|2318.38|2320|2318.5|2320.09|2318.59|2318.61|2317.11|0
1636134600000|2021-11-05 17:50:00|2319.97|2318.47|2321.6|2320.1|2321.63|2320.13|2319.75|2318.25|0
1636134900000|2021-11-05 17:55:00|2321.56|2320.06|2322.68|2321.18|2322.89|2321.39|2320.91|2319.41|0
1636135200000|2021-11-05 18:00:00|2322.64|2321.14|2323.44|2321.94|2323.65|2322.15|2322.2|2320.7|0
1636135500000|2021-11-05 18:05:00|2323.4|2321.9|2324.59|2323.09|2324.85|2323.35|2323.4|2321.9|0
1636135800000|2021-11-05 18:10:00|2324.55|2323.05|2324.8|2323.3|2324.98|2323.48|2324.04|2322.54|0
1636136100000|2021-11-05 18:15:00|2324.76|2323.26|2324.87|2323.37|2325.09|2323.59|2324.65|2323.15|0
1636136400000|2021-11-05 18:20:00|2324.84|2323.34|2323.42|2321.92|2325.13|2323.63|2323.42|2321.92|0
1636136700000|2021-11-05 18:25:00|2323.46|2321.96|2324.98|2323.48|2325.05|2323.55|2323.38|2321.88|0
1636137000000|2021-11-05 18:30:00|2324.94|2323.44|2324.59|2323.09|2325.09|2323.59|2324.4|2322.9|0
1636137300000|2021-11-05 18:35:00|2324.62|2323.12|2325|2323.5|2325.27|2323.77|2323.73|2322.23|0
1636137600000|2021-11-05 18:40:00|2324.98|2323.48|2324.94|2323.44|2325.09|2323.59|2324.4|2322.9|0
1636137900000|2021-11-05 18:45:00|2324.91|2323.41|2325.05|2323.55|2325.77|2324.27|2324.91|2323.41|0
1636138200000|2021-11-05 18:50:00|2325.09|2323.59|2325.56|2324.06|2325.59|2324.09|2324.87|2323.37|0
1636138500000|2021-11-05 18:55:00|2325.59|2324.09|2325.09|2323.59|2325.59|2324.09|2324.76|2323.26|0
1636138800000|2021-11-05 19:00:00|2325.17|2323.67|2323.07|2321.57|2325.42|2323.92|2322.63|2321.13|0
1636139100000|2021-11-05 19:05:00|2323.03|2321.53|2324.44|2322.94|2324.51|2323.01|2322.67|2321.17|0
1636139400000|2021-11-05 19:10:00|2324.48|2322.98|2324.8|2323.3|2324.84|2323.34|2324.11|2322.61|0
1636139700000|2021-11-05 19:15:00|2324.62|2323.12|2324.51|2323.01|2324.84|2323.34|2323.9|2322.4|0
1636140000000|2021-11-05 19:20:00|2324.48|2322.98|2324.11|2322.61|2324.51|2323.01|2323.5|2322|0
1636140300000|2021-11-05 19:25:00|2324.15|2322.65|2324.1|2322.6|2324.15|2322.65|2322.96|2321.46|0
1636140600000|2021-11-05 19:30:00|2324.18|2322.68|2325.85|2324.35|2325.85|2324.35|2323.6|2322.1|0
1636140900000|2021-11-05 19:35:00|2325.81|2324.31|2326.79|2325.29|2327.16|2325.66|2325.81|2324.31|0
1636141200000|2021-11-05 19:40:00|2326.76|2325.26|2325|2323.5|2326.79|2325.29|2324.7|2323.2|0
1636141500000|2021-11-05 19:45:00|2324.96|2323.46|2324.71|2323.21|2325.8|2324.3|2324.38|2322.88|0
1636141800000|2021-11-05 19:50:00|2324.74|2323.24|2324.17|2322.67|2325.72|2324.22|2324.03|2322.53|0
1636142100000|2021-11-05 19:55:00|2324.24|2322.74|2326.2|2324.7|2326.43|2324.93|2323.88|2322.38|0
1636142400000|2021-11-05 20:00:00|2326.17|2324.67|2325.31|2323.81|2326.28|2324.78|2324.11|2322.61|0
1636142700000|2021-11-05 20:05:00|2325.23|2323.73|2324.48|2322.98|2325.31|2323.81|2324.26|2322.76|0
1636143000000|2021-11-05 20:10:00|2324.51|2323.01|2323.97|2322.47|2324.51|2323.01|2323.86|2322.36|0
1636143300000|2021-11-05 20:15:00|2324|2322.5|2323.75|2322.25|2324.25|2322.75|2323.42|2321.92|0
1636143600000|2021-11-05 20:20:00|2323.79|2322.29|2323.57|2322.07|2323.9|2322.4|2323.57|2322.07|0
1636143900000|2021-11-05 20:25:00|2323.61|2322.11|2323.61|2322.11|2323.86|2322.36|2323.39|2321.89|0
1636144200000|2021-11-05 20:30:00|2323.59|2322.09|2323.82|2322.32|2323.82|2322.32|2323.36|2321.86|0
1636144500000|2021-11-05 20:35:00|2323.86|2322.36|2323.75|2322.25|2323.86|2322.36|2323.71|2322.21|0
1636144800000|2021-11-05 20:40:00|2323.82|2322.32|2323.82|2322.32|2323.86|2322.36|2323.65|2322.15|0
1636145100000|2021-11-05 20:45:00|2324|2322.5|2324.57|2323.07|2324.75|2323.25|2324|2322.5|0
1636145400000|2021-11-05 20:50:00|2324.66|2323.16|2324.11|2322.61|2324.75|2323.25|2324.04|2322.54|0
1636145700000|2021-11-05 20:55:00|2324.2|2322.7|2324.31|2322.81|2324.56|2323.06|2323.67|2322.17|0
1636326000000|2021-11-07 23:00:00|2323.56|2322.06|2324.04|2322.54|2324.34|2322.84|2323.33|2321.83|0
1636326300000|2021-11-07 23:05:00|2324.05|2322.55|2324.87|2323.37|2324.87|2323.37|2323.69|2322.19|0
1636326600000|2021-11-07 23:10:00|2324.89|2323.39|2325.09|2323.59|2325.39|2323.89|2324.87|2323.37|0
1636326900000|2021-11-07 23:15:00|2325.07|2323.57|2324.56|2323.06|2325.07|2323.57|2324.47|2322.97|0
1636327200000|2021-11-07 23:20:00|2324.58|2323.08|2324.87|2323.37|2325.7|2324.2|2324.58|2323.08|0
1636327500000|2021-11-07 23:25:00|2324.89|2323.39|2324.34|2322.84|2324.96|2323.46|2324.25|2322.75|0
1636327800000|2021-11-07 23:30:00|2324.36|2322.86|2324.78|2323.28|2324.96|2323.46|2324.34|2322.84|0
1636328100000|2021-11-07 23:35:00|2324.8|2323.3|2325.18|2323.68|2325.18|2323.68|2324.78|2323.28|0
1636328400000|2021-11-07 23:40:00|2325.16|2323.66|2325.39|2323.89|2325.39|2323.89|2325.09|2323.59|0
1636328700000|2021-11-07 23:45:00|2325.4|2323.9|2325.25|2323.75|2325.55|2324.05|2325.16|2323.66|0
1636329000000|2021-11-07 23:50:00|2325.23|2323.73|2323.93|2322.43|2325.23|2323.73|2323.93|2322.43|0
1636329300000|2021-11-07 23:55:00|2323.91|2322.41|2323.71|2322.21|2324.02|2322.52|2323.53|2322.03|0
1636329600000|2021-11-08 00:00:00|2323.69|2322.19|2323.18|2321.68|2323.8|2322.3|2323.09|2321.59|0
1636329900000|2021-11-08 00:05:00|2323.17|2321.67|2323.49|2321.99|2323.58|2322.08|2323.09|2321.59|0
1636330200000|2021-11-08 00:10:00|2323.58|2322.08|2323.18|2321.68|2323.8|2322.3|2323.09|2321.59|0
1636330500000|2021-11-08 00:15:00|2323.2|2321.7|2322.68|2321.18|2323.54|2322.04|2321.57|2320.07|0
1636330800000|2021-11-08 00:20:00|2322.67|2321.17|2322.23|2320.73|2322.67|2321.17|2321.79|2320.29|0
1636331100000|2021-11-08 00:25:00|2322.22|2320.72|2321.36|2319.86|2322.24|2320.74|2321.36|2319.86|0
1636331400000|2021-11-08 00:30:00|2321.42|2319.92|2321.74|2320.24|2322.42|2320.92|2321.42|2319.92|0
1636331700000|2021-11-08 00:35:00|2321.76|2320.26|2321.5|2320|2321.97|2320.47|2321.5|2320|0
1636332000000|2021-11-08 00:40:00|2321.51|2320.01|2321.08|2319.58|2321.6|2320.1|2320.76|2319.26|0
1636332300000|2021-11-08 00:45:00|2321.07|2319.57|2321.26|2319.76|2321.55|2320.05|2320.87|2319.37|0
1636332600000|2021-11-08 00:50:00|2321.24|2319.74|2321.8|2320.3|2321.92|2320.42|2320.6|2319.1|0
1636332900000|2021-11-08 00:55:00|2321.79|2320.29|2322.19|2320.69|2322.33|2320.83|2321.29|2319.79|0
1636333200000|2021-11-08 01:00:00|2322.23|2320.73|2322.98|2321.48|2323.22|2321.72|2322.23|2320.73|0
1636333500000|2021-11-08 01:05:00|2322.99|2321.49|2322.56|2321.06|2323.2|2321.7|2322.55|2321.05|0
1636333800000|2021-11-08 01:10:00|2322.6|2321.1|2322.58|2321.08|2322.98|2321.48|2322.55|2321.05|0
1636334100000|2021-11-08 01:15:00|2322.61|2321.11|2323.4|2321.9|2323.41|2321.91|2322.35|2320.85|0
1636334400000|2021-11-08 01:20:00|2323.41|2321.91|2321.92|2320.42|2323.61|2322.11|2321.92|2320.42|0
1636334700000|2021-11-08 01:25:00|2321.95|2320.45|2322.56|2321.06|2322.56|2321.06|2321.67|2320.17|0
1636335000000|2021-11-08 01:30:00|2322.55|2321.05|2321.85|2320.35|2322.79|2321.29|2321.31|2319.81|0
1636335300000|2021-11-08 01:35:00|2321.81|2320.31|2322.4|2320.9|2322.81|2321.31|2321.74|2320.24|0
1636335600000|2021-11-08 01:40:00|2322.43|2320.93|2323.04|2321.54|2323.31|2321.81|2322.43|2320.93|0
1636335900000|2021-11-08 01:45:00|2323.02|2321.52|2321.88|2320.38|2323.02|2321.52|2321.85|2320.35|0
1636336200000|2021-11-08 01:50:00|2321.86|2320.36|2320.76|2319.26|2322.08|2320.58|2320.33|2318.83|0
1636336500000|2021-11-08 01:55:00|2320.74|2319.24|2320.81|2319.31|2320.96|2319.46|2320.27|2318.77|0
1636336800000|2021-11-08 02:00:00|2320.8|2319.3|2321.13|2319.63|2321.56|2320.06|2320.68|2319.18|0
1636337100000|2021-11-08 02:05:00|2321.12|2319.62|2321.79|2320.29|2322|2320.5|2320.91|2319.41|0
1636337400000|2021-11-08 02:10:00|2321.85|2320.35|2322.08|2320.58|2322.08|2320.58|2321.54|2320.04|0
1636337700000|2021-11-08 02:15:00|2322.04|2320.54|2322.45|2320.95|2322.45|2320.95|2321.87|2320.37|0
1636338000000|2021-11-08 02:20:00|2322.46|2320.96|2322.63|2321.13|2322.66|2321.16|2322.19|2320.69|0
1636338300000|2021-11-08 02:25:00|2322.65|2321.15|2322.95|2321.45|2323.31|2321.81|2322.63|2321.13|0
1636338600000|2021-11-08 02:30:00|2322.98|2321.48|2323.05|2321.55|2323.27|2321.77|2322.83|2321.33|0
1636338900000|2021-11-08 02:35:00|2323.04|2321.54|2322.58|2321.08|2323.27|2321.77|2322.36|2320.86|0
1636339200000|2021-11-08 02:40:00|2322.51|2321.01|2322.58|2321.08|2322.58|2321.08|2322.12|2320.62|0
1636339500000|2021-11-08 02:45:00|2322.56|2321.06|2322.33|2320.83|2323.02|2321.52|2322.33|2320.83|0
1636339800000|2021-11-08 02:50:00|2322.32|2320.82|2322.13|2320.63|2322.58|2321.08|2321.88|2320.38|0
1636340100000|2021-11-08 02:55:00|2322.12|2320.62|2322.85|2321.35|2322.85|2321.35|2322.12|2320.62|0
1636340400000|2021-11-08 03:00:00|2322.84|2321.34|2322.43|2320.93|2322.85|2321.35|2322.41|2320.91|0
1636340700000|2021-11-08 03:05:00|2322.42|2320.92|2322.42|2320.92|2322.65|2321.15|2322.2|2320.7|0
1636341000000|2021-11-08 03:10:00|2322.43|2320.93|2322.4|2320.9|2322.63|2321.13|2322.4|2320.9|0
1636341300000|2021-11-08 03:15:00|2322.42|2320.92|2322.62|2321.12|2323.29|2321.79|2322.42|2320.92|0
1636341600000|2021-11-08 03:20:00|2322.55|2321.05|2322.42|2320.92|2322.65|2321.15|2322.42|2320.92|0
1636341900000|2021-11-08 03:25:00|2322.43|2320.93|2322.65|2321.15|2322.88|2321.38|2322.43|2320.93|0
1636342200000|2021-11-08 03:30:00|2322.66|2321.16|2322.3|2320.8|2322.85|2321.35|2322.22|2320.72|0
1636342500000|2021-11-08 03:35:00|2322.34|2320.84|2322.42|2320.92|2322.43|2320.93|2322.2|2320.7|0
1636342800000|2021-11-08 03:40:00|2322.43|2320.93|2322.2|2320.7|2322.43|2320.93|2322.2|2320.7|0
1636343100000|2021-11-08 03:45:00|2322.22|2320.72|2322.42|2320.92|2322.43|2320.93|2322.2|2320.7|0
1636343400000|2021-11-08 03:50:00|2322.43|2320.93|2322.4|2320.9|2322.63|2321.13|2322.2|2320.7|0
1636343700000|2021-11-08 03:55:00|2322.42|2320.92|2322.43|2320.93|2322.43|2320.93|2322.2|2320.7|0
1636344000000|2021-11-08 04:00:00|2322.5|2321|2322.45|2320.95|2322.65|2321.15|2322.23|2320.73|0
1636344300000|2021-11-08 04:05:00|2322.41|2320.91|2322.26|2320.76|2322.47|2320.97|2322.23|2320.73|0
1636344600000|2021-11-08 04:10:00|2322.24|2320.74|2321.94|2320.44|2322.24|2320.74|2321.61|2320.11|0
1636344900000|2021-11-08 04:15:00|2321.98|2320.48|2321.64|2320.14|2322.09|2320.59|2321.64|2320.14|0
1636345200000|2021-11-08 04:20:00|2321.65|2320.15|2321.65|2320.15|2321.87|2320.37|2321.53|2320.03|0
1636345500000|2021-11-08 04:25:00|2321.64|2320.14|2321.53|2320.03|2321.76|2320.26|2321.43|2319.93|0
1636345800000|2021-11-08 04:30:00|2321.56|2320.06|2321.43|2319.93|2321.64|2320.14|2321.2|2319.7|0
1636346100000|2021-11-08 04:35:00|2321.44|2319.94|2321.64|2320.14|2321.65|2320.15|2321.43|2319.93|0
1636346400000|2021-11-08 04:40:00|2321.63|2320.13|2321.2|2319.7|2321.64|2320.14|2321.2|2319.7|0
1636346700000|2021-11-08 04:45:00|2321.18|2319.68|2321.17|2319.67|2321.4|2319.9|2321.17|2319.67|0
1636347000000|2021-11-08 04:50:00|2321.15|2319.65|2321.38|2319.88|2321.6|2320.1|2321.04|2319.54|0
1636347300000|2021-11-08 04:55:00|2321.42|2319.92|2321.6|2320.1|2321.7|2320.2|2321.38|2319.88|0
1636347600000|2021-11-08 05:00:00|2321.7|2320.2|2321.6|2320.1|2321.92|2320.42|2321.37|2319.87|0
1636347900000|2021-11-08 05:05:00|2321.69|2320.19|2321.83|2320.33|2322.49|2320.99|2321.6|2320.1|0
1636348200000|2021-11-08 05:10:00|2321.84|2320.34|2322.02|2320.52|2322.04|2320.54|2321.8|2320.3|0
1636348500000|2021-11-08 05:15:00|2322.03|2320.53|2322.84|2321.34|2322.85|2321.35|2322.03|2320.53|0
1636348800000|2021-11-08 05:20:00|2322.85|2321.35|2323.05|2321.55|2323.05|2321.55|2322.82|2321.32|0
1636349100000|2021-11-08 05:25:00|2323.06|2321.56|2323.06|2321.56|2323.48|2321.98|2322.84|2321.34|0
1636349400000|2021-11-08 05:30:00|2323.13|2321.63|2322.88|2321.38|2323.51|2322.01|2322.86|2321.36|0
1636349700000|2021-11-08 05:35:00|2322.89|2321.39|2323.62|2322.12|2323.84|2322.34|2322.89|2321.39|0
1636350000000|2021-11-08 05:40:00|2323.61|2322.11|2323.29|2321.79|2323.61|2322.11|2323.29|2321.79|0
1636350300000|2021-11-08 05:45:00|2323.28|2321.78|2323.27|2321.77|2323.48|2321.98|2322.81|2321.31|0
1636350600000|2021-11-08 05:50:00|2323.28|2321.78|2323.61|2322.11|2323.61|2322.11|2323.06|2321.56|0
1636350900000|2021-11-08 05:55:00|2323.67|2322.17|2323.63|2322.13|2324.08|2322.58|2323.58|2322.08|0
1636351200000|2021-11-08 06:00:00|2323.67|2322.17|2324.06|2322.56|2324.28|2322.78|2323.51|2322.01|0
1636351500000|2021-11-08 06:05:00|2324.07|2322.57|2323.59|2322.09|2324.07|2322.57|2323.38|2321.88|0
1636351800000|2021-11-08 06:10:00|2323.53|2322.03|2323.28|2321.78|2323.6|2322.1|2323.28|2321.78|0
1636352100000|2021-11-08 06:15:00|2323.29|2321.79|2323.33|2321.83|2323.38|2321.88|2322.84|2321.34|0
1636352400000|2021-11-08 06:20:00|2323.34|2321.84|2322.67|2321.17|2323.77|2322.27|2322.66|2321.16|0
1636352700000|2021-11-08 06:25:00|2322.66|2321.16|2322.62|2321.12|2322.9|2321.4|2322.39|2320.89|0
1636353000000|2021-11-08 06:30:00|2322.63|2321.13|2322.46|2320.96|2322.84|2321.34|2322.41|2320.91|0
1636353300000|2021-11-08 06:35:00|2322.45|2320.95|2322.29|2320.79|2322.66|2321.16|2322.22|2320.72|0
1636353600000|2021-11-08 06:40:00|2322.26|2320.76|2321.56|2320.06|2322.64|2321.14|2321.34|2319.84|0
1636353900000|2021-11-08 06:45:00|2321.54|2320.04|2322.01|2320.51|2322.01|2320.51|2321.34|2319.84|0
1636354200000|2021-11-08 06:50:00|2322.08|2320.58|2322.64|2321.14|2322.66|2321.16|2321.98|2320.48|0
1636354500000|2021-11-08 06:55:00|2322.65|2321.15|2322.21|2320.71|2322.66|2321.16|2322.2|2320.7|0
1636354800000|2021-11-08 07:00:00|2322.2|2320.7|2322.89|2321.39|2323.12|2321.62|2320.95|2319.45|0
1636355100000|2021-11-08 07:05:00|2322.88|2321.38|2323.81|2322.31|2323.82|2322.32|2322.68|2321.18|0
1636355400000|2021-11-08 07:10:00|2323.82|2322.32|2324.73|2323.23|2325.05|2323.55|2323.82|2322.32|0
1636355700000|2021-11-08 07:15:00|2324.77|2323.27|2325.7|2324.2|2325.84|2324.34|2324.52|2323.02|0
1636356000000|2021-11-08 07:20:00|2325.73|2324.23|2325.4|2323.9|2325.81|2324.31|2324.94|2323.44|0
1636356300000|2021-11-08 07:25:00|2325.41|2323.91|2325.12|2323.62|2325.41|2323.91|2324.99|2323.49|0
1636356600000|2021-11-08 07:30:00|2325.05|2323.55|2320.6|2319.2|2325.05|2323.55|2319.6|2318.2|50
1636356900000|2021-11-08 07:35:00|2320.35|2318.95|2321.22|2319.82|2321.97|2320.57|2320.35|2318.95|16
1636357200000|2021-11-08 07:40:00|2321.35|2319.95|2321.22|2319.82|2321.97|2320.57|2321.22|2319.82|5
1636357500000|2021-11-08 07:45:00|2321.35|2319.95|2321.72|2320.32|2321.72|2320.32|2321.22|2319.82|0
1636357800000|2021-11-08 07:50:00|2321.22|2319.82|2320.22|2318.82|2321.22|2319.82|2320.1|2318.7|26
1636358100000|2021-11-08 07:55:00|2320.18|2318.68|2320.43|2318.93|2321.42|2319.92|2319.97|2318.47|0
1636358400000|2021-11-08 08:00:00|2320.59|2319.09|2323.65|2323.15|2325.4|2324.9|2319.4|2318.9|2727
1636358700000|2021-11-08 08:05:00|2323.77|2323.27|2324.9|2324.4|2324.9|2324.4|2320.52|2320.02|1548
1636359000000|2021-11-08 08:10:00|2325.02|2324.52|2329.4|2328.9|2329.4|2328.9|2323.15|2322.65|1671
1636359300000|2021-11-08 08:15:00|2329.52|2329.02|2329.15|2328.65|2332.15|2331.65|2328.77|2328.27|1582
1636359600000|2021-11-08 08:20:00|2329.02|2328.52|2325.15|2324.65|2329.02|2328.52|2324.9|2324.4|833
1636359900000|2021-11-08 08:25:00|2325.02|2324.52|2324.4|2323.9|2325.15|2324.65|2323.15|2322.65|744
1636360200000|2021-11-08 08:30:00|2324.27|2323.77|2325.15|2324.65|2326.65|2326.15|2323.02|2322.52|1072
1636360500000|2021-11-08 08:35:00|2325.27|2324.77|2326.02|2325.52|2327.4|2326.9|2324.77|2324.27|996
1636360800000|2021-11-08 08:40:00|2325.84|2325.34|2327.34|2326.84|2327.47|2326.97|2325.22|2324.72|798
1636361100000|2021-11-08 08:45:00|2327.47|2326.97|2324.97|2324.47|2328.34|2327.84|2324.47|2323.97|736
1636361400000|2021-11-08 08:50:00|2324.84|2324.34|2325.97|2325.47|2326.22|2325.72|2323.97|2323.47|531
1636361700000|2021-11-08 08:55:00|2325.84|2325.34|2327.72|2327.22|2327.97|2327.47|2325.72|2325.22|409
1636362000000|2021-11-08 09:00:00|2327.59|2327.09|2325.72|2325.22|2328.22|2327.72|2325.22|2324.72|446
1636362300000|2021-11-08 09:05:00|2325.47|2324.97|2324.97|2324.47|2325.47|2324.97|2323.97|2323.47|539
1636362600000|2021-11-08 09:10:00|2325.22|2324.72|2326.72|2326.22|2326.97|2326.47|2324.72|2324.22|365
1636362900000|2021-11-08 09:15:00|2326.84|2326.34|2327.72|2327.22|2327.97|2327.47|2326.47|2325.97|345
1636363200000|2021-11-08 09:20:00|2327.59|2327.09|2325.97|2325.47|2327.97|2327.47|2325.97|2325.47|259
1636363500000|2021-11-08 09:25:00|2326.09|2325.59|2326.97|2326.47|2327.34|2326.84|2325.97|2325.47|315
1636363800000|2021-11-08 09:30:00|2327.09|2326.59|2326.59|2326.09|2327.84|2327.34|2326.22|2325.72|280
1636364100000|2021-11-08 09:35:00|2326.72|2326.22|2327.47|2326.97|2327.72|2327.22|2325.97|2325.47|176
1636364400000|2021-11-08 09:40:00|2327.34|2326.84|2325.97|2325.47|2327.34|2326.84|2325.47|2324.97|304
1636364700000|2021-11-08 09:45:00|2325.84|2325.34|2324.22|2323.72|2325.84|2325.34|2323.97|2323.47|624
1636365000000|2021-11-08 09:50:00|2324.34|2323.84|2326.22|2325.72|2326.47|2325.97|2324.09|2323.59|496
1636365300000|2021-11-08 09:55:00|2326.47|2325.97|2326.97|2326.47|2326.97|2326.47|2325.72|2325.22|255
1636365600000|2021-11-08 10:00:00|2326.84|2326.34|2326.47|2325.97|2327.47|2326.97|2326.22|2325.72|283
1636365900000|2021-11-08 10:05:00|2326.59|2326.09|2327.72|2327.22|2327.72|2327.22|2326.47|2325.97|164
1636366200000|2021-11-08 10:10:00|2327.59|2327.09|2327.97|2327.47|2327.97|2327.47|2327.22|2326.72|329
1636366500000|2021-11-08 10:15:00|2328.09|2327.59|2328.97|2328.47|2329.22|2328.72|2326.72|2326.22|497
1636366800000|2021-11-08 10:20:00|2328.84|2328.34|2327.97|2327.47|2328.97|2328.47|2327.72|2327.22|240
1636367100000|2021-11-08 10:25:00|2328.09|2327.59|2328.72|2328.22|2329.72|2329.22|2327.97|2327.47|179
1636367400000|2021-11-08 10:30:00|2328.47|2327.97|2326.97|2326.47|2328.72|2328.22|2326.97|2326.47|280
1636367700000|2021-11-08 10:35:00|2327.09|2326.59|2329.47|2328.97|2329.59|2329.09|2326.97|2326.47|385
1636368000000|2021-11-08 10:40:00|2329.72|2329.22|2327.72|2327.22|2329.72|2329.22|2327.72|2327.22|215
1636368300000|2021-11-08 10:45:00|2327.84|2327.34|2326.47|2325.97|2328.09|2327.59|2326.47|2325.97|217
1636368600000|2021-11-08 10:50:00|2326.59|2326.09|2327.97|2327.47|2328.47|2327.97|2326.59|2326.09|195
1636368900000|2021-11-08 10:55:00|2328.09|2327.59|2327.97|2327.47|2328.22|2327.72|2327.22|2326.72|200
1636369200000|2021-11-08 11:00:00|2328.09|2327.59|2328.47|2327.97|2328.72|2328.22|2327.97|2327.47|214
1636369500000|2021-11-08 11:05:00|2328.59|2328.09|2328.97|2328.47|2328.97|2328.47|2327.84|2327.34|205
1636369800000|2021-11-08 11:10:00|2329.09|2328.59|2327.72|2327.22|2329.59|2329.09|2327.72|2327.22|363
1636370100000|2021-11-08 11:15:00|2327.84|2327.34|2327.97|2327.47|2328.72|2328.22|2327.72|2327.22|364
1636370400000|2021-11-08 11:20:00|2328.22|2327.72|2328.34|2327.84|2328.84|2328.34|2327.22|2326.72|292
1636370700000|2021-11-08 11:25:00|2328.47|2327.97|2328.97|2328.47|2329.22|2328.72|2327.97|2327.47|190
1636371000000|2021-11-08 11:30:00|2329.09|2328.59|2328.22|2327.72|2329.22|2328.72|2327.84|2327.34|279
1636371300000|2021-11-08 11:35:00|2328.34|2327.84|2328.47|2327.97|2328.97|2328.47|2328.22|2327.72|170
1636371600000|2021-11-08 11:40:00|2328.59|2328.09|2328.72|2328.22|2328.72|2328.22|2328.22|2327.72|131
1636371900000|2021-11-08 11:45:00|2328.59|2328.09|2328.47|2327.97|2328.97|2328.47|2327.72|2327.22|274
1636372200000|2021-11-08 11:50:00|2328.72|2328.22|2327.72|2327.22|2328.72|2328.22|2327.59|2327.09|178
1636372500000|2021-11-08 11:55:00|2327.59|2327.09|2326.97|2326.47|2327.72|2327.22|2326.97|2326.47|193
1636372800000|2021-11-08 12:00:00|2326.84|2326.34|2327.72|2327.22|2327.72|2327.22|2326.84|2326.34|184
1636373100000|2021-11-08 12:05:00|2327.59|2327.09|2327.97|2327.47|2328.22|2327.72|2327.47|2326.97|191
1636373400000|2021-11-08 12:10:00|2328.22|2327.72|2328.97|2328.47|2328.97|2328.47|2327.97|2327.47|347
1636373700000|2021-11-08 12:15:00|2329.09|2328.59|2327.97|2327.47|2329.47|2328.97|2327.72|2327.22|298
1636374000000|2021-11-08 12:20:00|2327.84|2327.34|2326.47|2325.97|2327.97|2327.47|2326.47|2325.97|408
1636374300000|2021-11-08 12:25:00|2326.59|2326.09|2327.84|2327.34|2327.97|2327.47|2326.59|2326.09|230
1636374600000|2021-11-08 12:30:00|2327.97|2327.47|2327.97|2327.47|2328.22|2327.72|2327.72|2327.22|81
1636374900000|2021-11-08 12:35:00|2328.09|2327.59|2327.84|2327.34|2328.47|2327.97|2327.72|2327.22|85
1636375200000|2021-11-08 12:40:00|2327.59|2327.09|2327.72|2327.22|2327.84|2327.34|2327.34|2326.84|65
1636375500000|2021-11-08 12:45:00|2327.59|2327.09|2327.97|2327.47|2327.97|2327.47|2327.22|2326.72|192
1636375800000|2021-11-08 12:50:00|2328.09|2327.59|2328.22|2327.72|2328.22|2327.72|2327.47|2326.97|121
1636376100000|2021-11-08 12:55:00|2328.09|2327.59|2328.22|2327.72|2328.22|2327.72|2327.22|2326.72|242
1636376400000|2021-11-08 13:00:00|2328.09|2327.59|2327.97|2327.47|2328.09|2327.59|2327.47|2326.97|154
1636376700000|2021-11-08 13:05:00|2327.84|2327.34|2327.47|2326.97|2327.97|2327.47|2327.47|2326.97|165
1636377000000|2021-11-08 13:10:00|2327.72|2327.22|2326.72|2326.22|2327.84|2327.34|2326.59|2326.09|354
1636377300000|2021-11-08 13:15:00|2326.97|2326.47|2326.47|2325.97|2326.97|2326.47|2325.97|2325.47|355
1636377600000|2021-11-08 13:20:00|2326.22|2325.72|2326.72|2326.22|2326.72|2326.22|2325.97|2325.47|326
1636377900000|2021-11-08 13:25:00|2326.59|2326.09|2326.59|2326.09|2327.09|2326.59|2326.47|2325.97|190
1636378200000|2021-11-08 13:30:00|2326.47|2325.97|2325.97|2325.47|2326.97|2326.47|2325.97|2325.47|212
1636378500000|2021-11-08 13:35:00|2325.72|2325.22|2325.47|2324.97|2325.72|2325.22|2325.22|2324.72|309
1636378800000|2021-11-08 13:40:00|2325.59|2325.09|2326.72|2326.22|2326.97|2326.47|2325.09|2324.59|308
1636379100000|2021-11-08 13:45:00|2326.84|2326.34|2328.22|2327.72|2328.34|2327.84|2326.72|2326.22|205
1636379400000|2021-11-08 13:50:00|2328.47|2327.97|2328.72|2328.22|2328.72|2328.22|2328.22|2327.72|264
1636379700000|2021-11-08 13:55:00|2328.97|2328.47|2329.47|2328.97|2329.59|2329.09|2328.72|2328.22|235
1636380000000|2021-11-08 14:00:00|2329.59|2329.09|2331.72|2331.22|2331.84|2331.34|2329.47|2328.97|639
1636380300000|2021-11-08 14:05:00|2331.84|2331.34|2333.22|2332.72|2333.72|2333.22|2331.84|2331.34|584
1636380600000|2021-11-08 14:10:00|2333.34|2332.84|2333.97|2333.47|2334.22|2333.72|2333.22|2332.72|546
1636380900000|2021-11-08 14:15:00|2333.84|2333.34|2334.47|2333.97|2334.47|2333.97|2333.59|2333.09|464
1636381200000|2021-11-08 14:20:00|2334.34|2333.84|2334.72|2334.22|2334.97|2334.47|2333.97|2333.47|450
1636381500000|2021-11-08 14:25:00|2334.59|2334.09|2334.97|2334.47|2334.97|2334.47|2334.22|2333.72|389
1636381800000|2021-11-08 14:30:00|2335.22|2334.72|2333.47|2332.97|2335.97|2335.47|2333.47|2332.97|857
1636382100000|2021-11-08 14:35:00|2333.59|2333.09|2334.97|2334.47|2336.22|2335.72|2333.22|2332.72|754
1636382400000|2021-11-08 14:40:00|2335.09|2334.59|2334.22|2333.72|2335.72|2335.22|2334.09|2333.59|477
1636382700000|2021-11-08 14:45:00|2334.09|2333.59|2334.22|2333.72|2334.47|2333.97|2333.47|2332.97|498
1636383000000|2021-11-08 14:50:00|2334.47|2333.97|2335.22|2334.72|2335.47|2334.97|2333.97|2333.47|423
1636383300000|2021-11-08 14:55:00|2334.97|2334.47|2335.47|2334.97|2336.47|2335.97|2334.97|2334.47|696
1636383600000|2021-11-08 15:00:00|2335.72|2335.22|2333.72|2333.22|2335.72|2335.22|2333.22|2332.72|935
1636383900000|2021-11-08 15:05:00|2333.84|2333.34|2333.47|2332.97|2334.72|2334.22|2333.47|2332.97|541
1636384200000|2021-11-08 15:10:00|2333.35|2332.85|2333.6|2333.1|2333.85|2333.35|2332.85|2332.35|508
1636384500000|2021-11-08 15:15:00|2333.35|2332.85|2333.6|2333.1|2334.1|2333.6|2333.1|2332.6|628
1636384800000|2021-11-08 15:20:00|2333.72|2333.22|2334.85|2334.35|2334.85|2334.35|2333.35|2332.85|465
1636385100000|2021-11-08 15:25:00|2334.97|2334.47|2336.6|2336.1|2336.97|2336.47|2334.85|2334.35|813
1636385400000|2021-11-08 15:30:00|2336.72|2336.22|2335.85|2335.35|2337.1|2336.6|2335.85|2335.35|721
1636385700000|2021-11-08 15:35:00|2335.72|2335.22|2335.85|2335.35|2336.35|2335.85|2335.6|2335.1|488
1636386000000|2021-11-08 15:40:00|2335.97|2335.47|2336.1|2335.6|2336.35|2335.85|2334.6|2334.1|550
1636386300000|2021-11-08 15:45:00|2335.97|2335.47|2334.85|2334.35|2336.6|2336.1|2334.72|2334.22|671
1636386600000|2021-11-08 15:50:00|2334.72|2334.22|2333.85|2333.35|2334.85|2334.35|2333.6|2333.1|623
1636386900000|2021-11-08 15:55:00|2333.72|2333.22|2335.1|2334.6|2335.85|2335.35|2333.6|2333.1|664
1636387200000|2021-11-08 16:00:00|2334.85|2334.35|2334.35|2333.85|2335.1|2334.6|2334.1|2333.6|999
1636387500000|2021-11-08 16:05:00|2334.22|2333.72|2333.1|2332.6|2334.35|2333.85|2333.1|2332.6|762
1636387800000|2021-11-08 16:10:00|2332.97|2332.47|2331.6|2331.1|2333.1|2332.6|2331.6|2331.1|870
1636388100000|2021-11-08 16:15:00|2331.47|2330.97|2332.1|2331.6|2332.47|2331.97|2330.85|2330.35|1159
1636388400000|2021-11-08 16:20:00|2331.97|2331.47|2331.72|2330.22|2332.72|2332.22|2330.85|2330.22|1799
1636388700000|2021-11-08 16:25:00|2331.76|2330.26|2332.66|2331.16|2333.2|2331.7|2331.76|2330.26|432
1636389000000|2021-11-08 16:30:00|2332.69|2331.19|2331.55|2330.15|2332.8|2331.4|2331.17|2329.77|217
1636389300000|2021-11-08 16:35:00|2331.67|2330.27|2331.67|2330.27|2332.42|2331.02|2331.42|2330.02|121
1636389600000|2021-11-08 16:40:00|2331.55|2330.15|2331.42|2330.02|2331.55|2330.15|2330.17|2328.77|104
1636389900000|2021-11-08 16:45:00|2331.55|2330.15|2331.67|2330.27|2331.92|2330.52|2330.8|2329.4|86
1636390200000|2021-11-08 16:50:00|2331.8|2330.4|2332.17|2330.77|2332.42|2331.02|2331.17|2329.77|79
1636390500000|2021-11-08 16:55:00|2332.05|2330.65|2331|2329.5|2332.55|2331.15|2330.8|2329.4|95
1636390800000|2021-11-08 17:00:00|2330.97|2329.47|2329.36|2327.86|2331.17|2329.67|2329.36|2327.86|0
1636391100000|2021-11-08 17:05:00|2329.33|2327.83|2330.2|2328.7|2330.45|2328.95|2329.33|2327.83|0
1636391400000|2021-11-08 17:10:00|2330.38|2328.88|2329.87|2328.37|2330.56|2329.06|2329.65|2328.15|0
1636391700000|2021-11-08 17:15:00|2329.91|2328.41|2330.75|2329.25|2330.82|2329.32|2329.47|2327.97|0
1636392000000|2021-11-08 17:20:00|2330.71|2329.21|2330.53|2329.03|2330.82|2329.32|2330.2|2328.7|0
1636392300000|2021-11-08 17:25:00|2330.55|2329.05|2330.57|2329.07|2330.86|2329.36|2330.46|2328.96|0
1636392600000|2021-11-08 17:30:00|2330.53|2329.03|2330.92|2329.42|2331.17|2329.67|2329.89|2328.39|0
1636392900000|2021-11-08 17:35:00|2330.96|2329.46|2330.08|2328.58|2331.17|2329.67|2329.9|2328.4|0
1636393200000|2021-11-08 17:40:00|2330.04|2328.54|2330.52|2329.02|2330.59|2329.09|2329.86|2328.36|0
1636393500000|2021-11-08 17:45:00|2330.56|2329.06|2330.09|2328.59|2330.88|2329.38|2330.01|2328.51|0
1636393800000|2021-11-08 17:50:00|2330.05|2328.55|2329.58|2328.08|2330.09|2328.59|2329.47|2327.97|0
1636394100000|2021-11-08 17:55:00|2329.66|2328.16|2329.84|2328.34|2329.87|2328.37|2328.61|2327.11|0
1636394400000|2021-11-08 18:00:00|2329.88|2328.38|2329.77|2328.27|2330.1|2328.6|2329.44|2327.94|0
1636394700000|2021-11-08 18:05:00|2329.81|2328.31|2329.55|2328.05|2330.27|2328.77|2329.51|2328.01|0
1636395000000|2021-11-08 18:10:00|2329.64|2328.14|2330.6|2329.1|2331|2329.5|2329.48|2327.98|0
1636395300000|2021-11-08 18:15:00|2330.56|2329.06|2330.89|2329.39|2330.89|2329.39|2330.06|2328.56|0
1636395600000|2021-11-08 18:20:00|2330.71|2329.21|2331.22|2329.72|2331.26|2329.76|2330.68|2329.18|0
1636395900000|2021-11-08 18:25:00|2331.18|2329.68|2330.75|2329.25|2331.29|2329.79|2330.71|2329.21|0
1636396200000|2021-11-08 18:30:00|2330.73|2329.23|2330.39|2328.89|2331.26|2329.76|2330.39|2328.89|0
1636396500000|2021-11-08 18:35:00|2330.48|2328.98|2330.89|2329.39|2331.06|2329.56|2330.31|2328.81|0
1636396800000|2021-11-08 18:40:00|2330.91|2329.41|2331.03|2329.53|2331.06|2329.56|2330.55|2329.05|0
1636397100000|2021-11-08 18:45:00|2330.99|2329.49|2331.27|2329.77|2331.57|2330.07|2330.66|2329.16|0
1636397400000|2021-11-08 18:50:00|2331.23|2329.73|2331.6|2330.1|2331.64|2330.14|2331.06|2329.56|0
1636397700000|2021-11-08 18:55:00|2331.56|2330.06|2331.64|2330.14|2331.93|2330.43|2331.56|2330.06|0
1636398000000|2021-11-08 19:00:00|2331.6|2330.1|2332.69|2331.19|2332.76|2331.26|2331.6|2330.1|0
1636398300000|2021-11-08 19:05:00|2332.65|2331.15|2332.58|2331.08|2332.84|2331.34|2332.36|2330.86|0
1636398600000|2021-11-08 19:10:00|2332.54|2331.04|2332.23|2330.73|2332.54|2331.04|2332.14|2330.64|0
1636398900000|2021-11-08 19:15:00|2332.19|2330.69|2332.89|2331.39|2333.15|2331.65|2332.19|2330.69|0
1636399200000|2021-11-08 19:20:00|2332.86|2331.36|2331.91|2330.41|2332.86|2331.36|2331.4|2329.9|0
1636399500000|2021-11-08 19:25:00|2331.89|2330.39|2331.51|2330.01|2331.91|2330.41|2331.29|2329.79|0
1636399800000|2021-11-08 19:30:00|2331.55|2330.05|2332.42|2330.92|2332.78|2331.28|2331.55|2330.05|0
1636400100000|2021-11-08 19:35:00|2332.4|2330.9|2332.24|2330.74|2332.42|2330.92|2331.91|2330.41|0
1636400400000|2021-11-08 19:40:00|2332.42|2330.92|2332.74|2331.24|2332.78|2331.28|2332.2|2330.7|0
1636400700000|2021-11-08 19:45:00|2332.71|2331.21|2332.74|2331.24|2332.89|2331.39|2332.45|2330.95|0
1636401000000|2021-11-08 19:50:00|2332.56|2331.06|2332.42|2330.92|2332.82|2331.32|2332.42|2330.92|0
1636401300000|2021-11-08 19:55:00|2332.43|2330.93|2333.39|2331.89|2333.39|2331.89|2332.24|2330.74|0
1636401600000|2021-11-08 20:00:00|2333.21|2331.71|2333.14|2331.64|2333.21|2331.71|2332.59|2331.09|0
1636401900000|2021-11-08 20:05:00|2333.16|2331.66|2332.83|2331.33|2333.21|2331.71|2332.32|2330.82|0
1636402200000|2021-11-08 20:10:00|2332.81|2331.31|2332.46|2330.96|2332.89|2331.39|2332.03|2330.53|0
1636402500000|2021-11-08 20:15:00|2332.55|2331.05|2332.43|2330.93|2332.72|2331.22|2332.14|2330.64|0
1636402800000|2021-11-08 20:20:00|2332.45|2330.95|2332.21|2330.71|2332.87|2331.37|2332.17|2330.67|0
1636403100000|2021-11-08 20:25:00|2332.25|2330.75|2331.63|2330.13|2332.29|2330.79|2331.19|2329.69|0
1636403400000|2021-11-08 20:30:00|2331.61|2330.11|2331.92|2330.42|2332.17|2330.67|2331.3|2329.8|0
1636403700000|2021-11-08 20:35:00|2331.88|2330.38|2332.21|2330.71|2332.5|2331|2331.67|2330.17|0
1636404000000|2021-11-08 20:40:00|2332.17|2330.67|2330.9|2329.4|2332.17|2330.67|2330.86|2329.36|0
1636404300000|2021-11-08 20:45:00|2330.86|2329.36|2330.16|2328.66|2330.94|2329.44|2329.91|2328.41|0
1636404600000|2021-11-08 20:50:00|2330.2|2328.7|2331.16|2329.66|2332.02|2330.52|2330.2|2328.7|0
1636404900000|2021-11-08 20:55:00|2331.2|2329.7|2331.47|2329.97|2331.6|2330.1|2330.18|2328.68|0
1636405200000|2021-11-08 21:00:00|2331.5|2330|2329.81|2328.31|2331.97|2330.47|2329.11|2327.61|0
1636405500000|2021-11-08 21:05:00|2329.83|2328.33|2330.12|2328.62|2330.25|2328.75|2329.72|2328.22|0
1636405800000|2021-11-08 21:10:00|2330.14|2328.64|2330.74|2329.24|2330.96|2329.46|2329.94|2328.44|0
1636406100000|2021-11-08 21:15:00|2330.72|2329.22|2329.8|2328.3|2330.72|2329.22|2329.8|2328.3|0
1636406400000|2021-11-08 21:20:00|2329.79|2328.29|2330.02|2328.52|2330.11|2328.61|2329.71|2328.21|0
1636406700000|2021-11-08 21:25:00|2330|2328.5|2329.8|2328.3|2330.24|2328.74|2329.8|2328.3|0
1636407000000|2021-11-08 21:30:00|2329.82|2328.32|2330.11|2328.61|2330.42|2328.92|2329.8|2328.3|0
1636407300000|2021-11-08 21:35:00|2330.1|2328.6|2329.93|2328.43|2330.11|2328.61|2329.8|2328.3|0
1636407600000|2021-11-08 21:40:00|2329.95|2328.45|2330.27|2328.77|2330.45|2328.95|2329.95|2328.45|0
1636407900000|2021-11-08 21:45:00|2330.29|2328.79|2330.14|2328.64|2330.45|2328.95|2330.05|2328.55|0
1636408200000|2021-11-08 21:50:00|2330.16|2328.66|2330.54|2329.04|2330.67|2329.17|2330.16|2328.66|0
1636408500000|2021-11-08 21:55:00|2330.52|2329.02|2330.37|2328.87|2330.67|2329.17|2330.19|2328.69|0
1636408800000|2021-11-08 22:00:00|2330.39|2328.89|2330.39|2328.89|2330.42|2328.92|2330.39|2328.89|0
1636409100000|2021-11-08 22:05:00|2330.35|2328.85|2330.21|2328.71|2330.46|2328.96|2330.21|2328.71|0
1636409400000|2021-11-08 22:10:00|2330.24|2328.74|2330.21|2328.71|2330.24|2328.74|2330.21|2328.71|0
1636409700000|2021-11-08 22:15:00|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|0
1636410000000|2021-11-08 22:20:00|2330.23|2328.73|2330.21|2328.71|2330.23|2328.73|2330.14|2328.64|0
1636410300000|2021-11-08 22:25:00|2330.24|2328.74|2330.1|2328.6|2330.24|2328.74|2330.1|2328.6|0
1636410600000|2021-11-08 22:30:00|2330.14|2328.64|2330.21|2328.71|2330.21|2328.71|2330.1|2328.6|0
1636410900000|2021-11-08 22:35:00|2330.17|2328.67|2330.14|2328.64|2330.17|2328.67|2330.14|2328.64|0
1636411200000|2021-11-08 22:40:00|2330.15|2328.65|2330.16|2328.66|2330.16|2328.66|2330.13|2328.63|0
1636411500000|2021-11-08 22:45:00|2330.13|2328.63|2330.16|2328.66|2330.16|2328.66|2330.13|2328.63|0
1636411800000|2021-11-08 22:50:00|2330.13|2328.63|2329.98|2328.48|2330.13|2328.63|2329.98|2328.48|0
1636412100000|2021-11-08 22:55:00|2330.05|2328.55|2330.05|2328.55|2330.05|2328.55|2329.98|2328.48|0
1636412400000|2021-11-08 23:00:00|2329.98|2328.48|2330.04|2328.54|2330.49|2328.99|2329.64|2328.14|0
1636412700000|2021-11-08 23:05:00|2330.02|2328.52|2330.04|2328.54|2330.04|2328.54|2329.82|2328.32|0
1636413000000|2021-11-08 23:10:00|2330.06|2328.56|2329.33|2327.83|2330.13|2328.63|2329.21|2327.71|0
1636413300000|2021-11-08 23:15:00|2329.35|2327.85|2328.7|2327.2|2329.52|2328.02|2328.7|2327.2|0
1636413600000|2021-11-08 23:20:00|2328.71|2327.21|2328.88|2327.38|2329|2327.5|2328.7|2327.2|0
1636413900000|2021-11-08 23:25:00|2328.9|2327.4|2329.63|2328.13|2329.72|2328.22|2328.9|2327.4|0
1636414200000|2021-11-08 23:30:00|2329.65|2328.15|2329.51|2328.01|2329.72|2328.22|2329.32|2327.82|0
1636414500000|2021-11-08 23:35:00|2329.52|2328.02|2329.51|2328.01|2329.81|2328.31|2329.41|2327.91|0
1636414800000|2021-11-08 23:40:00|2329.52|2328.02|2329.81|2328.31|2330.03|2328.53|2329.52|2328.02|0
1636415100000|2021-11-08 23:45:00|2329.8|2328.3|2329.41|2327.91|2330.25|2328.75|2329.41|2327.91|0
1636415400000|2021-11-08 23:50:00|2329.4|2327.9|2329.11|2327.61|2329.51|2328.01|2329.01|2327.51|0
1636415700000|2021-11-08 23:55:00|2329.09|2327.59|2329.06|2327.56|2329.41|2327.91|2328.89|2327.39|0
1636416000000|2021-11-09 00:00:00|2329.11|2327.61|2329.01|2327.51|2329.32|2327.82|2328.53|2327.03|0
1636416300000|2021-11-09 00:05:00|2329.03|2327.53|2329.32|2327.82|2329.63|2328.13|2329.01|2327.51|0
1636416600000|2021-11-09 00:10:00|2329.34|2327.84|2328.8|2327.3|2329.41|2327.91|2328.71|2327.21|0
1636416900000|2021-11-09 00:15:00|2328.79|2327.29|2328.16|2326.66|2329.93|2328.43|2328.16|2326.66|0
1636417200000|2021-11-09 00:20:00|2328.23|2326.73|2329.43|2327.93|2329.65|2328.15|2328.23|2326.73|0
1636417500000|2021-11-09 00:25:00|2329.4|2327.9|2328.89|2327.39|2329.4|2327.9|2328.68|2327.18|0
1636417800000|2021-11-09 00:30:00|2328.9|2327.4|2328.24|2326.74|2329.13|2327.63|2328.02|2326.52|0
1636418100000|2021-11-09 00:35:00|2328.25|2326.75|2328.25|2326.75|2328.71|2327.21|2327.82|2326.32|0
1636418400000|2021-11-09 00:40:00|2328.29|2326.79|2328.14|2326.64|2328.49|2326.99|2328.06|2326.56|0
1636418700000|2021-11-09 00:45:00|2328.17|2326.67|2328.68|2327.18|2328.77|2327.27|2328.17|2326.67|0
1636419000000|2021-11-09 00:50:00|2328.67|2327.17|2328.45|2326.95|2328.67|2327.17|2328.02|2326.52|0
1636419300000|2021-11-09 00:55:00|2328.44|2326.94|2328.01|2326.51|2328.44|2326.94|2327.96|2326.46|0
1636419600000|2021-11-09 01:00:00|2327.99|2326.49|2327.65|2326.15|2328.44|2326.94|2327.54|2326.04|0
1636419900000|2021-11-09 01:05:00|2327.68|2326.18|2327.98|2326.48|2327.98|2326.48|2327.55|2326.05|0
1636420200000|2021-11-09 01:10:00|2327.99|2326.49|2328.64|2327.14|2328.84|2327.34|2327.99|2326.49|0
1636420500000|2021-11-09 01:15:00|2328.66|2327.16|2328.87|2327.37|2328.97|2327.47|2328.22|2326.72|0
1636420800000|2021-11-09 01:20:00|2328.89|2327.39|2328.67|2327.17|2328.89|2327.39|2328.42|2326.92|0
1636421100000|2021-11-09 01:25:00|2328.64|2327.14|2327.82|2326.32|2328.67|2327.17|2327.8|2326.3|0
1636421400000|2021-11-09 01:30:00|2327.8|2326.3|2327.54|2326.04|2327.82|2326.32|2327.13|2325.63|0
1636421700000|2021-11-09 01:35:00|2327.55|2326.05|2327.97|2326.47|2328.07|2326.57|2326.87|2325.37|0
1636422000000|2021-11-09 01:40:00|2328|2326.5|2327.54|2326.04|2328.39|2326.89|2327.52|2326.02|0
1636422300000|2021-11-09 01:45:00|2327.52|2326.02|2327.97|2326.47|2328.4|2326.9|2327.1|2325.6|0
1636422600000|2021-11-09 01:50:00|2327.95|2326.45|2328.4|2326.9|2328.62|2327.12|2327.95|2326.45|0
1636422900000|2021-11-09 01:55:00|2328.43|2326.93|2327.97|2326.47|2328.62|2327.12|2327.51|2326.01|0
1636423200000|2021-11-09 02:00:00|2327.9|2326.4|2327.71|2326.21|2328.46|2326.96|2327.6|2326.1|0
1636423500000|2021-11-09 02:05:00|2327.74|2326.24|2328.05|2326.55|2328.25|2326.75|2327.71|2326.21|0
1636423800000|2021-11-09 02:10:00|2328.04|2326.54|2328.72|2327.22|2328.94|2327.44|2328.04|2326.54|0
1636424100000|2021-11-09 02:15:00|2328.73|2327.23|2328.54|2327.04|2328.73|2327.23|2328.3|2326.8|0
1636424400000|2021-11-09 02:20:00|2328.53|2327.03|2328.53|2327.03|2328.74|2327.24|2328.51|2327.01|0
1636424700000|2021-11-09 02:25:00|2328.51|2327.01|2328.31|2326.81|2328.53|2327.03|2328.31|2326.81|0
1636425000000|2021-11-09 02:30:00|2328.34|2326.84|2327.89|2326.39|2328.4|2326.9|2327.55|2326.05|0
1636425300000|2021-11-09 02:35:00|2327.88|2326.38|2328.11|2326.61|2328.21|2326.71|2327.88|2326.38|0
1636425600000|2021-11-09 02:40:00|2328.14|2326.64|2328.11|2326.61|2328.34|2326.84|2328.09|2326.59|0
1636425900000|2021-11-09 02:45:00|2328.04|2326.54|2328.34|2326.84|2328.44|2326.94|2327.91|2326.41|0
1636426200000|2021-11-09 02:50:00|2328.35|2326.85|2328.57|2327.07|2328.57|2327.07|2328.14|2326.64|0
1636426500000|2021-11-09 02:55:00|2328.55|2327.05|2328.12|2326.62|2328.57|2327.07|2328.12|2326.62|0
1636426800000|2021-11-09 03:00:00|2328.16|2326.66|2327.89|2326.39|2328.22|2326.72|2327.67|2326.17|0
1636427100000|2021-11-09 03:05:00|2327.78|2326.28|2328.21|2326.71|2328.32|2326.82|2327.56|2326.06|0
1636427400000|2021-11-09 03:10:00|2328.24|2326.74|2327.69|2326.19|2328.44|2326.94|2327.69|2326.19|0
1636427700000|2021-11-09 03:15:00|2327.68|2326.18|2327.49|2325.99|2327.91|2326.41|2327.47|2325.97|0
1636428000000|2021-11-09 03:20:00|2327.52|2326.02|2327.5|2326|2327.59|2326.09|2327.27|2325.77|0
1636428300000|2021-11-09 03:25:00|2327.51|2326.01|2327.5|2326|2327.72|2326.22|2327.49|2325.99|0
1636428600000|2021-11-09 03:30:00|2327.47|2325.97|2327.07|2325.57|2327.53|2326.03|2327.05|2325.55|0
1636428900000|2021-11-09 03:35:00|2327.05|2325.55|2326|2324.5|2327.05|2325.55|2325.55|2324.05|0
1636429200000|2021-11-09 03:40:00|2325.99|2324.49|2326.19|2324.69|2326.42|2324.92|2325.87|2324.37|0
1636429500000|2021-11-09 03:45:00|2326.2|2324.7|2325.93|2324.43|2326.29|2324.79|2325.72|2324.22|0
1636429800000|2021-11-09 03:50:00|2326|2324.5|2325.05|2323.55|2326.13|2324.63|2325.05|2323.55|0
1636430100000|2021-11-09 03:55:00|2325.06|2323.56|2325.51|2324.01|2325.51|2324.01|2324.83|2323.33|0
1636430400000|2021-11-09 04:00:00|2325.52|2324.02|2326.37|2324.87|2326.57|2325.07|2325.52|2324.02|0
1636430700000|2021-11-09 04:05:00|2326.41|2324.91|2325.97|2324.47|2326.46|2324.96|2325.95|2324.45|0
1636431000000|2021-11-09 04:10:00|2325.95|2324.45|2325.53|2324.03|2326.18|2324.68|2325.53|2324.03|0
1636431300000|2021-11-09 04:15:00|2325.57|2324.07|2325.1|2323.6|2325.62|2324.12|2325.1|2323.6|0
1636431600000|2021-11-09 04:20:00|2325.09|2323.59|2325.11|2323.61|2325.2|2323.7|2324.87|2323.37|0
1636431900000|2021-11-09 04:25:00|2325.1|2323.6|2325.35|2323.85|2325.35|2323.85|2325.1|2323.6|0
1636432200000|2021-11-09 04:30:00|2325.28|2323.78|2325.59|2324.09|2325.79|2324.29|2325.13|2323.63|0
1636432500000|2021-11-09 04:35:00|2325.58|2324.08|2325.59|2324.09|2325.81|2324.31|2325.36|2323.86|0
1636432800000|2021-11-09 04:40:00|2325.56|2324.06|2325.66|2324.16|2325.79|2324.29|2325.47|2323.97|0
1636433100000|2021-11-09 04:45:00|2325.63|2324.13|2325.35|2323.85|2325.66|2324.16|2325.22|2323.72|0
1636433400000|2021-11-09 04:50:00|2325.34|2323.84|2325.22|2323.72|2325.35|2323.85|2325.13|2323.63|0
1636433700000|2021-11-09 04:55:00|2325.25|2323.75|2325.23|2323.73|2325.35|2323.85|2324.99|2323.49|0
1636434000000|2021-11-09 05:00:00|2325.26|2323.76|2325.17|2323.67|2325.81|2324.31|2325.16|2323.66|0
1636434300000|2021-11-09 05:05:00|2325.14|2323.64|2325.59|2324.09|2325.6|2324.1|2325.04|2323.54|0
1636434600000|2021-11-09 05:10:00|2325.52|2324.02|2325.37|2323.87|2325.6|2324.1|2325.26|2323.76|0
1636434900000|2021-11-09 05:15:00|2325.38|2323.88|2325.62|2324.12|2325.83|2324.33|2325.37|2323.87|0
1636435200000|2021-11-09 05:20:00|2325.63|2324.13|2325.73|2324.23|2325.85|2324.35|2325.42|2323.92|0
1636435500000|2021-11-09 05:25:00|2325.85|2324.35|2325.96|2324.46|2326.12|2324.62|2325.43|2323.93|0
1636435800000|2021-11-09 05:30:00|2325.97|2324.47|2326.15|2324.65|2326.3|2324.8|2325.86|2324.36|0
1636436100000|2021-11-09 05:35:00|2326.19|2324.69|2326.96|2325.46|2326.96|2325.46|2326.19|2324.69|0
1636436400000|2021-11-09 05:40:00|2326.99|2325.49|2326.69|2325.19|2327.22|2325.72|2326.59|2325.09|0
1636436700000|2021-11-09 05:45:00|2326.7|2325.2|2327.28|2325.78|2327.49|2325.99|2326.69|2325.19|0
1636437000000|2021-11-09 05:50:00|2327.21|2325.71|2326.61|2325.11|2327.21|2325.71|2326.61|2325.11|0
1636437300000|2021-11-09 05:55:00|2326.62|2325.12|2326.83|2325.33|2327.04|2325.54|2326.58|2325.08|0
1636437600000|2021-11-09 06:00:00|2326.86|2325.36|2327.5|2326|2327.72|2326.22|2326.86|2325.36|0
1636437900000|2021-11-09 06:05:00|2327.38|2325.88|2327.51|2326.01|2327.62|2326.12|2327.2|2325.7|0
1636438200000|2021-11-09 06:10:00|2327.54|2326.04|2327.81|2326.31|2327.82|2326.32|2327.4|2325.9|0
1636438500000|2021-11-09 06:15:00|2327.84|2326.34|2328|2326.5|2328.01|2326.51|2327.77|2326.27|0
1636438800000|2021-11-09 06:20:00|2328.01|2326.51|2327.73|2326.23|2328.23|2326.73|2327.73|2326.23|0
1636439100000|2021-11-09 06:25:00|2327.74|2326.24|2327.96|2326.46|2327.97|2326.47|2327.73|2326.23|0
1636439400000|2021-11-09 06:30:00|2327.97|2326.47|2328.62|2327.12|2328.62|2327.12|2327.96|2326.46|0
1636439700000|2021-11-09 06:35:00|2328.63|2327.13|2328.28|2326.78|2328.85|2327.35|2328.19|2326.69|0
1636440000000|2021-11-09 06:40:00|2328.29|2326.79|2327.75|2326.25|2328.4|2326.9|2327.75|2326.25|0
1636440300000|2021-11-09 06:45:00|2327.76|2326.26|2327.86|2326.36|2327.98|2326.48|2327.75|2326.25|0
1636440600000|2021-11-09 06:50:00|2327.82|2326.32|2328.19|2326.69|2328.2|2326.7|2327.76|2326.26|0
1636440900000|2021-11-09 06:55:00|2328.25|2326.75|2328.79|2327.29|2328.79|2327.29|2328.25|2326.75|0
1636441200000|2021-11-09 07:00:00|2328.86|2327.36|2328.36|2326.86|2329.43|2327.93|2328.16|2326.66|0
1636441500000|2021-11-09 07:05:00|2328.43|2326.93|2328.77|2327.27|2329.19|2327.69|2328.12|2326.62|0
1636441800000|2021-11-09 07:10:00|2328.66|2327.16|2328.59|2327.09|2328.82|2327.32|2328.15|2326.65|0
1636442100000|2021-11-09 07:15:00|2328.66|2327.16|2329.64|2328.14|2329.66|2328.16|2328.66|2327.16|0
1636442400000|2021-11-09 07:20:00|2329.63|2328.13|2329.29|2327.79|2330.1|2328.6|2329.28|2327.78|0
1636442700000|2021-11-09 07:25:00|2329.22|2327.72|2329.47|2327.97|2329.47|2327.97|2328.62|2327.12|0
1636443000000|2021-11-09 07:30:00|2329.4|2327.9|2330.15|2328.65|2330.36|2328.86|2329.25|2327.75|0
1636443300000|2021-11-09 07:35:00|2330.16|2328.66|2329.05|2327.65|2331.17|2329.77|2328.92|2327.52|6
1636443600000|2021-11-09 07:40:00|2329.17|2327.77|2328.8|2327.4|2329.17|2327.77|2328.8|2327.4|0
1636443900000|2021-11-09 07:45:00|2328.92|2327.52|2328.3|2326.9|2328.92|2327.52|2327.55|2326.15|8
1636444200000|2021-11-09 07:50:00|2328.42|2327.02|2327.8|2326.4|2328.42|2327.02|2327.3|2325.9|10
1636444500000|2021-11-09 07:55:00|2328.1|2326.6|2327.17|2325.67|2328.1|2326.6|2327.04|2325.54|0
1636444800000|2021-11-09 08:00:00|2327.16|2325.66|2323.1|2322.6|2328.1|2327.6|2322.85|2322.35|2209
1636445100000|2021-11-09 08:05:00|2323.35|2322.85|2329.35|2328.85|2330.22|2329.72|2322.97|2322.47|1599
1636445400000|2021-11-09 08:10:00|2329.1|2328.6|2329.1|2328.6|2329.85|2329.35|2327.97|2327.47|1104
1636445700000|2021-11-09 08:15:00|2328.97|2328.47|2330.85|2330.35|2330.85|2330.35|2328.6|2328.1|1048
1636446000000|2021-11-09 08:20:00|2330.97|2330.47|2333.6|2333.1|2334.35|2333.85|2330.97|2330.47|1182
1636446300000|2021-11-09 08:25:00|2333.72|2333.22|2335.1|2334.6|2335.35|2334.85|2331.85|2331.35|1048
1636446600000|2021-11-09 08:30:00|2335.35|2334.85|2333.72|2333.22|2336.72|2336.22|2333.35|2332.85|1011
1636446900000|2021-11-09 08:35:00|2333.6|2333.1|2333.97|2333.47|2335.1|2334.6|2333.47|2332.97|665
1636447200000|2021-11-09 08:40:00|2334.1|2333.6|2334.3|2333.8|2334.8|2334.3|2333.1|2332.6|816
1636447500000|2021-11-09 08:45:00|2334.17|2333.67|2333.8|2333.3|2336.3|2335.8|2333.3|2332.8|787
1636447800000|2021-11-09 08:50:00|2333.67|2333.17|2334.3|2333.8|2334.42|2333.92|2332.8|2332.3|504
1636448100000|2021-11-09 08:55:00|2334.17|2333.67|2335.3|2334.8|2335.3|2334.8|2334.05|2333.55|743
1636448400000|2021-11-09 09:00:00|2335.17|2334.67|2335.17|2334.67|2336.05|2335.55|2334.8|2334.3|1165
1636448700000|2021-11-09 09:05:00|2335.05|2334.55|2335.8|2335.3|2336.05|2335.55|2334.3|2333.8|578
1636449000000|2021-11-09 09:10:00|2335.92|2335.42|2336.3|2335.8|2336.55|2336.05|2335.55|2335.05|589
1636449300000|2021-11-09 09:15:00|2335.8|2335.3|2335.05|2334.55|2336.3|2335.8|2334.3|2333.8|515
1636449600000|2021-11-09 09:20:00|2335.17|2334.67|2336.3|2335.8|2336.3|2335.8|2335.05|2334.55|369
1636449900000|2021-11-09 09:25:00|2336.17|2335.67|2336.42|2335.92|2336.42|2335.92|2335.3|2334.8|592
1636450200000|2021-11-09 09:30:00|2336.55|2336.05|2337.3|2336.8|2337.55|2337.05|2336.05|2335.55|594
1636450500000|2021-11-09 09:35:00|2337.17|2336.67|2337.3|2336.8|2337.67|2337.17|2336.55|2336.05|417
1636450800000|2021-11-09 09:40:00|2337.05|2336.55|2337.55|2337.05|2337.55|2337.05|2336.55|2336.05|293
1636451100000|2021-11-09 09:45:00|2337.67|2337.17|2337.8|2337.3|2338.42|2337.92|2337.55|2337.05|483
1636451400000|2021-11-09 09:50:00|2337.55|2337.05|2336.55|2336.05|2337.8|2337.3|2335.8|2335.3|468
1636451700000|2021-11-09 09:55:00|2336.8|2336.3|2338.55|2338.05|2339.05|2338.55|2336.67|2336.17|535
1636452000000|2021-11-09 10:00:00|2338.3|2337.8|2336.55|2336.05|2338.3|2337.8|2336.42|2335.92|475
1636452300000|2021-11-09 10:05:00|2336.42|2335.92|2336.3|2335.8|2337.3|2336.8|2336.05|2335.55|531
1636452600000|2021-11-09 10:10:00|2335.8|2335.3|2337.55|2337.05|2337.8|2337.3|2334.92|2334.42|440
1636452900000|2021-11-09 10:15:00|2337.42|2336.92|2339.05|2338.55|2339.05|2338.55|2337.3|2336.8|405
1636453200000|2021-11-09 10:20:00|2338.8|2338.3|2338.3|2337.8|2339.05|2338.55|2338.05|2337.55|326
1636453500000|2021-11-09 10:25:00|2338.17|2337.67|2338.55|2338.05|2338.8|2338.3|2337.8|2337.3|270
1636453800000|2021-11-09 10:30:00|2338.67|2338.17|2338.55|2338.05|2338.8|2338.3|2337.8|2337.3|259
1636454100000|2021-11-09 10:35:00|2338.42|2337.92|2338.8|2338.3|2338.8|2338.3|2337.3|2336.8|274
1636454400000|2021-11-09 10:40:00|2338.67|2338.17|2338.17|2337.67|2339.3|2338.8|2337.55|2337.05|492
1636454700000|2021-11-09 10:45:00|2338.05|2337.55|2339.3|2338.8|2339.3|2338.8|2337.8|2337.3|221
1636455000000|2021-11-09 10:50:00|2339.17|2338.67|2338.8|2338.3|2339.17|2338.67|2338.05|2337.55|206
1636455300000|2021-11-09 10:55:00|2338.67|2338.17|2338.67|2338.17|2338.8|2338.3|2337.8|2337.3|163
1636455600000|2021-11-09 11:00:00|2338.8|2338.3|2338.3|2337.8|2339.3|2338.8|2338.3|2337.8|180
1636455900000|2021-11-09 11:05:00|2338.05|2337.55|2336.42|2335.92|2338.55|2338.05|2336.3|2335.8|321
1636456200000|2021-11-09 11:10:00|2336.3|2335.8|2336.8|2336.3|2336.92|2336.42|2335.55|2335.05|330
1636456500000|2021-11-09 11:15:00|2336.92|2336.42|2338.42|2337.92|2338.8|2338.3|2336.92|2336.42|341
1636456800000|2021-11-09 11:20:00|2338.3|2337.8|2338.3|2337.8|2339.05|2338.55|2338.05|2337.55|274
1636457100000|2021-11-09 11:25:00|2338.17|2337.67|2338.55|2338.05|2338.8|2338.3|2338.05|2337.55|192
1636457400000|2021-11-09 11:30:00|2338.67|2338.17|2338.8|2338.3|2339.05|2338.55|2338.05|2337.55|356
1636457700000|2021-11-09 11:35:00|2338.67|2338.17|2338.05|2337.55|2338.92|2338.42|2337.8|2337.3|285
1636458000000|2021-11-09 11:40:00|2338.17|2337.67|2337.55|2337.05|2338.3|2337.8|2337.05|2336.55|278
1636458300000|2021-11-09 11:45:00|2337.8|2337.3|2337.55|2337.05|2338.8|2338.3|2337.55|2337.05|189
1636458600000|2021-11-09 11:50:00|2337.67|2337.17|2337.42|2336.92|2337.8|2337.3|2337.05|2336.55|205
1636458900000|2021-11-09 11:55:00|2337.3|2336.8|2338.05|2337.55|2338.8|2338.3|2337.3|2336.8|211
1636459200000|2021-11-09 12:00:00|2338.17|2337.67|2338.8|2338.3|2338.8|2338.3|2337.8|2337.3|161
1636459500000|2021-11-09 12:05:00|2338.92|2338.42|2338.3|2337.8|2339.3|2338.8|2338.05|2337.55|226
1636459800000|2021-11-09 12:10:00|2338.05|2337.55|2337.55|2337.05|2338.55|2338.05|2337.55|2337.05|167
1636460100000|2021-11-09 12:15:00|2337.3|2336.8|2337.3|2336.8|2337.55|2337.05|2337.05|2336.55|226
1636460400000|2021-11-09 12:20:00|2337.42|2336.92|2336.55|2336.05|2337.55|2337.05|2336.3|2335.8|170
1636460700000|2021-11-09 12:25:00|2336.67|2336.17|2336.42|2335.92|2337.05|2336.55|2336.3|2335.8|176
1636461000000|2021-11-09 12:30:00|2336.3|2335.8|2337.55|2337.05|2338.05|2337.55|2336.3|2335.8|198
1636461300000|2021-11-09 12:35:00|2337.8|2337.3|2337.8|2337.3|2338.3|2337.8|2337.55|2337.05|507
1636461600000|2021-11-09 12:40:00|2337.56|2337.06|2336.31|2335.81|2337.81|2337.31|2336.31|2335.81|299
1636461900000|2021-11-09 12:45:00|2336.18|2335.68|2334.31|2333.81|2336.56|2336.06|2333.81|2333.31|711
1636462200000|2021-11-09 12:50:00|2334.18|2333.68|2333.56|2333.06|2334.56|2334.06|2332.81|2332.31|765
1636462500000|2021-11-09 12:55:00|2333.43|2332.93|2333.31|2332.81|2333.81|2333.31|2333.06|2332.56|527
1636462800000|2021-11-09 13:00:00|2333.43|2332.93|2331.43|2330.93|2333.56|2333.06|2331.06|2330.56|739
1636463100000|2021-11-09 13:05:00|2331.56|2331.06|2332.06|2331.56|2332.43|2331.93|2331.31|2330.81|596
1636463400000|2021-11-09 13:10:00|2332.31|2331.81|2331.81|2331.31|2332.43|2331.93|2331.56|2331.06|480
1636463700000|2021-11-09 13:15:00|2331.93|2331.43|2332.81|2332.31|2333.06|2332.56|2331.93|2331.43|597
1636464000000|2021-11-09 13:20:00|2332.68|2332.18|2332.31|2331.81|2332.81|2332.31|2332.06|2331.56|225
1636464300000|2021-11-09 13:25:00|2332.43|2331.93|2333.18|2332.68|2333.31|2332.81|2332.31|2331.81|237
1636464600000|2021-11-09 13:30:00|2333.31|2332.81|2333.56|2333.06|2334.06|2333.56|2333.18|2332.68|586
1636464900000|2021-11-09 13:35:00|2333.68|2333.18|2334.06|2333.56|2334.06|2333.56|2333.06|2332.56|273
1636465200000|2021-11-09 13:40:00|2333.93|2333.43|2335.06|2334.56|2335.06|2334.56|2333.81|2333.31|296
1636465500000|2021-11-09 13:45:00|2335.18|2334.68|2335.56|2335.06|2335.56|2335.06|2334.81|2334.31|269
1636465800000|2021-11-09 13:50:00|2335.43|2334.93|2335.31|2334.81|2335.81|2335.31|2335.06|2334.56|261
1636466100000|2021-11-09 13:55:00|2335.18|2334.68|2335.31|2334.81|2335.56|2335.06|2334.81|2334.31|578
1636466400000|2021-11-09 14:00:00|2335.18|2334.68|2335.06|2334.56|2335.56|2335.06|2334.81|2334.31|344
1636466700000|2021-11-09 14:05:00|2335.18|2334.68|2335.06|2334.56|2335.31|2334.81|2334.31|2333.81|285
1636467000000|2021-11-09 14:10:00|2335.18|2334.68|2334.31|2333.81|2335.31|2334.81|2334.06|2333.56|305
1636467300000|2021-11-09 14:15:00|2334.43|2333.93|2334.31|2333.81|2334.56|2334.06|2334.06|2333.56|239
1636467600000|2021-11-09 14:20:00|2334.18|2333.68|2334.06|2333.56|2334.81|2334.31|2334.06|2333.56|313
1636467900000|2021-11-09 14:25:00|2333.93|2333.43|2334.06|2333.56|2335.06|2334.56|2333.93|2333.43|339
1636468200000|2021-11-09 14:30:00|2334.18|2333.68|2334.31|2333.81|2335.56|2335.06|2333.81|2333.31|633
1636468500000|2021-11-09 14:35:00|2334.18|2333.68|2332.68|2332.18|2334.31|2333.81|2332.31|2331.81|1135
1636468800000|2021-11-09 14:40:00|2332.81|2332.31|2332.81|2332.31|2333.56|2333.06|2332.43|2331.93|614
1636469100000|2021-11-09 14:45:00|2332.68|2332.18|2327.56|2327.06|2333.18|2332.68|2326.81|2326.31|1444
1636469400000|2021-11-09 14:50:00|2327.31|2326.81|2327.31|2326.81|2328.56|2328.06|2326.56|2326.06|1366
1636469700000|2021-11-09 14:55:00|2327.06|2326.56|2323.31|2322.81|2327.81|2327.31|2322.56|2322.06|1720
1636470000000|2021-11-09 15:00:00|2323.06|2322.56|2323.56|2323.06|2325.81|2325.31|2322.81|2322.31|2327
1636470300000|2021-11-09 15:05:00|2323.43|2322.93|2322.56|2322.06|2324.06|2323.56|2321.18|2320.68|1402
1636470600000|2021-11-09 15:10:00|2322.88|2322.38|2325.88|2325.38|2325.88|2325.38|2322.75|2322.25|1038
1636470900000|2021-11-09 15:15:00|2325.75|2325.25|2326.38|2325.88|2326.63|2326.13|2324.88|2324.38|752
1636471200000|2021-11-09 15:20:00|2326.63|2326.13|2324.88|2324.38|2327.13|2326.63|2324.75|2324.25|760
1636471500000|2021-11-09 15:25:00|2325|2324.5|2327.63|2327.13|2328.25|2327.75|2324.88|2324.38|703
1636471800000|2021-11-09 15:30:00|2327.75|2327.25|2329.13|2328.63|2329.38|2328.88|2327.63|2327.13|815
1636472100000|2021-11-09 15:35:00|2329|2328.5|2329.38|2328.88|2330.13|2329.63|2328.88|2328.38|922
1636472400000|2021-11-09 15:40:00|2329.5|2329|2331.38|2330.88|2332.13|2331.63|2329.13|2328.63|687
1636472700000|2021-11-09 15:45:00|2331.5|2331|2330.13|2329.63|2331.88|2331.38|2329.88|2329.38|550
1636473000000|2021-11-09 15:50:00|2330.25|2329.75|2331.13|2330.63|2331.88|2331.38|2329.63|2329.13|591
1636473300000|2021-11-09 15:55:00|2331.25|2330.75|2331.63|2331.13|2332.5|2332|2331.13|2330.63|746
1636473600000|2021-11-09 16:00:00|2331.75|2331.25|2331.38|2330.88|2332.38|2331.88|2331.25|2330.75|734
1636473900000|2021-11-09 16:05:00|2331.5|2331|2329.88|2329.38|2331.88|2331.38|2329.38|2328.88|1384
1636474200000|2021-11-09 16:10:00|2330|2329.5|2328.63|2328.13|2330.13|2329.63|2327.63|2327.13|832
1636474500000|2021-11-09 16:15:00|2328.75|2328.25|2329.88|2329.38|2329.88|2329.38|2327.13|2326.63|1009
1636474800000|2021-11-09 16:20:00|2329.63|2329.13|2328.75|2327.25|2329.88|2329.38|2328.13|2327.23|1163
1636475100000|2021-11-09 16:25:00|2328.76|2327.26|2328.22|2326.72|2329.33|2327.83|2327.38|2325.88|592
1636475400000|2021-11-09 16:30:00|2328.04|2326.54|2328.2|2326.8|2329.01|2327.51|2327.95|2326.5|2762
1636475700000|2021-11-09 16:35:00|2328.33|2326.93|2327.45|2326.05|2328.33|2326.93|2327.33|2325.93|1547
1636476000000|2021-11-09 16:40:00|2327.58|2326.18|2328.83|2327.43|2328.83|2327.43|2327.2|2325.8|1578
1636476300000|2021-11-09 16:45:00|2328.7|2327.3|2328.58|2327.18|2328.7|2327.3|2328.45|2327.05|5
1636476600000|2021-11-09 16:50:00|2328.83|2327.43|2327.58|2326.18|2328.83|2327.43|2327.58|2326.18|12
1636476900000|2021-11-09 16:55:00|2327.95|2326.55|2327.47|2325.97|2328.2|2326.8|2326.58|2325.18|21
1636477200000|2021-11-09 17:00:00|2327.43|2325.93|2325.73|2324.23|2327.43|2325.93|2325.48|2323.98|0
1636477500000|2021-11-09 17:05:00|2325.75|2324.25|2325.94|2324.44|2326.64|2325.14|2324.86|2323.36|0
1636477800000|2021-11-09 17:10:00|2326.02|2324.52|2327.79|2326.29|2328.2|2326.7|2325.98|2324.48|0
1636478100000|2021-11-09 17:15:00|2327.75|2326.25|2327.53|2326.03|2328.62|2327.12|2327.46|2325.96|0
1636478400000|2021-11-09 17:20:00|2327.5|2326|2327.83|2326.33|2328.24|2326.74|2327.17|2325.67|0
1636478700000|2021-11-09 17:25:00|2327.95|2326.45|2327.05|2325.55|2328.41|2326.91|2326.28|2324.78|0
1636479000000|2021-11-09 17:30:00|2327.03|2325.53|2327.32|2325.82|2327.61|2326.11|2325.83|2324.33|0
1636479300000|2021-11-09 17:35:00|2327.28|2325.78|2326.74|2325.24|2327.64|2326.14|2326.01|2324.51|0
1636479600000|2021-11-09 17:40:00|2326.78|2325.28|2327.46|2325.96|2328|2326.5|2325.82|2324.32|0
1636479900000|2021-11-09 17:45:00|2327.5|2326|2327.89|2326.39|2328.26|2326.76|2327.06|2325.56|0
1636480200000|2021-11-09 17:50:00|2327.86|2326.36|2328.29|2326.79|2328.88|2327.38|2327.86|2326.36|0
1636480500000|2021-11-09 17:55:00|2328.33|2326.83|2327.42|2325.92|2328.36|2326.86|2327.16|2325.66|0
1636480800000|2021-11-09 18:00:00|2327.38|2325.88|2327.82|2326.32|2328.07|2326.57|2327.22|2325.72|0
1636481100000|2021-11-09 18:05:00|2327.8|2326.3|2328.6|2327.1|2328.83|2327.33|2327.2|2325.7|0
1636481400000|2021-11-09 18:10:00|2328.56|2327.06|2327.55|2326.05|2328.6|2327.1|2327.37|2325.87|0
1636481700000|2021-11-09 18:15:00|2327.58|2326.08|2328.53|2327.03|2328.6|2327.1|2327.29|2325.79|0
1636482000000|2021-11-09 18:20:00|2328.49|2326.99|2328.33|2326.83|2328.53|2327.03|2327.87|2326.37|0
1636482300000|2021-11-09 18:25:00|2328.24|2326.74|2326.91|2325.41|2328.45|2326.95|2326.49|2324.99|0
1636482600000|2021-11-09 18:30:00|2326.94|2325.44|2327.52|2326.02|2328.02|2326.52|2326.9|2325.4|0
1636482900000|2021-11-09 18:35:00|2327.55|2326.05|2326.28|2324.78|2327.73|2326.23|2326.06|2324.56|0
1636483200000|2021-11-09 18:40:00|2326.32|2324.82|2326.29|2324.79|2327.04|2325.54|2326.13|2324.63|0
1636483500000|2021-11-09 18:45:00|2326.2|2324.7|2325.64|2324.14|2327.08|2325.58|2325.3|2323.8|0
1636483800000|2021-11-09 18:50:00|2325.68|2324.18|2325.13|2323.63|2326.25|2324.75|2324.88|2323.38|0
1636484100000|2021-11-09 18:55:00|2325.17|2323.67|2325.58|2324.08|2325.73|2324.23|2324.59|2323.09|0
1636484400000|2021-11-09 19:00:00|2325.4|2323.9|2326.31|2324.81|2326.67|2325.17|2324.95|2323.45|0
1636484700000|2021-11-09 19:05:00|2326.27|2324.77|2325.98|2324.48|2326.64|2325.14|2325.94|2324.44|0
1636485000000|2021-11-09 19:10:00|2326.02|2324.52|2326.32|2324.82|2326.45|2324.95|2325.58|2324.08|0
1636485300000|2021-11-09 19:15:00|2326.23|2324.73|2327.51|2326.01|2327.58|2326.08|2326.2|2324.7|0
1636485600000|2021-11-09 19:20:00|2327.55|2326.05|2327.65|2326.15|2328.56|2327.06|2327.22|2325.72|0
1636485900000|2021-11-09 19:25:00|2327.69|2326.19|2327.35|2325.85|2328.02|2326.52|2326.95|2325.45|0
1636486200000|2021-11-09 19:30:00|2327.32|2325.82|2327.46|2325.96|2327.75|2326.25|2326.95|2325.45|0
1636486500000|2021-11-09 19:35:00|2327.44|2325.94|2328.41|2326.91|2328.45|2326.95|2327.13|2325.63|0
1636486800000|2021-11-09 19:40:00|2328.45|2326.95|2328.23|2326.73|2328.99|2327.49|2327.94|2326.44|0
1636487100000|2021-11-09 19:45:00|2328.27|2326.77|2328.02|2326.52|2328.78|2327.28|2328.02|2326.52|0
1636487400000|2021-11-09 19:50:00|2328.11|2326.61|2328.03|2326.53|2328.23|2326.73|2327.07|2325.57|0
1636487700000|2021-11-09 19:55:00|2328.06|2326.56|2328.7|2327.2|2328.74|2327.24|2327.56|2326.06|0
1636488000000|2021-11-09 20:00:00|2328.66|2327.16|2327.7|2326.2|2328.7|2327.2|2327.33|2325.83|0
1636488300000|2021-11-09 20:05:00|2327.68|2326.18|2327.84|2326.34|2327.99|2326.49|2326.75|2325.25|0
1636488600000|2021-11-09 20:10:00|2327.8|2326.3|2327.02|2325.52|2327.91|2326.41|2326.85|2325.35|0
1636488900000|2021-11-09 20:15:00|2327|2325.5|2326.33|2324.83|2327.76|2326.26|2326.11|2324.61|0
1636489200000|2021-11-09 20:20:00|2326.36|2324.86|2327.8|2326.3|2327.92|2326.42|2326.36|2324.86|0
1636489500000|2021-11-09 20:25:00|2327.78|2326.28|2327.3|2325.8|2327.82|2326.32|2327.27|2325.77|0
1636489800000|2021-11-09 20:30:00|2327.34|2325.84|2327.3|2325.8|2327.59|2326.09|2326.36|2324.86|0
1636490100000|2021-11-09 20:35:00|2327.27|2325.77|2327.58|2326.08|2327.62|2326.12|2326.71|2325.21|0
1636490400000|2021-11-09 20:40:00|2327.55|2326.05|2328.68|2327.18|2328.97|2327.47|2327.55|2326.05|0
1636490700000|2021-11-09 20:45:00|2328.5|2327|2327.77|2326.27|2328.97|2327.47|2327.52|2326.02|0
1636491000000|2021-11-09 20:50:00|2327.84|2326.34|2328.28|2326.78|2328.42|2326.92|2327.52|2326.02|0
1636491300000|2021-11-09 20:55:00|2328.24|2326.74|2329.39|2327.89|2329.94|2328.44|2328.08|2326.58|0
1636491600000|2021-11-09 21:00:00|2329.5|2328|2328.21|2326.71|2329.55|2328.05|2327.93|2326.43|0
1636491900000|2021-11-09 21:05:00|2328.22|2326.72|2328.42|2326.92|2328.77|2327.27|2327.98|2326.48|0
1636492200000|2021-11-09 21:10:00|2328.43|2326.93|2328.34|2326.84|2328.46|2326.96|2328.06|2326.56|0
1636492500000|2021-11-09 21:15:00|2328.35|2326.85|2328.06|2326.56|2328.55|2327.05|2328.06|2326.56|0
1636492800000|2021-11-09 21:20:00|2328.08|2326.58|2328.06|2326.56|2328.25|2326.75|2328.06|2326.56|0
1636493100000|2021-11-09 21:25:00|2328.08|2326.58|2327.74|2326.24|2328.15|2326.65|2327.74|2326.24|0
1636493400000|2021-11-09 21:30:00|2327.76|2326.26|2327.93|2326.43|2327.93|2326.43|2327.74|2326.24|0
1636493700000|2021-11-09 21:35:00|2327.95|2326.45|2328.24|2326.74|2328.33|2326.83|2327.95|2326.45|0
1636494000000|2021-11-09 21:40:00|2328.25|2326.75|2328.05|2326.55|2328.33|2326.83|2328.05|2326.55|0
1636494300000|2021-11-09 21:45:00|2328.07|2326.57|2328.14|2326.64|2328.24|2326.74|2328.05|2326.55|0
1636494600000|2021-11-09 21:50:00|2328.16|2326.66|2328.05|2326.55|2328.24|2326.74|2328.05|2326.55|0
1636494900000|2021-11-09 21:55:00|2328.06|2326.56|2328.19|2326.69|2328.19|2326.69|2327.97|2326.47|0
1636495200000|2021-11-09 22:00:00|2328.21|2326.71|2328.1|2326.6|2328.21|2326.71|2327.95|2326.45|0
1636495500000|2021-11-09 22:05:00|2328.06|2326.56|2328.06|2326.56|2328.06|2326.56|2328.06|2326.56|0
1636495800000|2021-11-09 22:10:00|2328.03|2326.53|2328.06|2326.56|2328.06|2326.56|2327.99|2326.49|0
1636496100000|2021-11-09 22:15:00|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|0
1636496400000|2021-11-09 22:20:00|2327.99|2326.49|2327.99|2326.49|2328.03|2326.53|2327.85|2326.35|0
1636496700000|2021-11-09 22:25:00|2327.92|2326.42|2327.88|2326.38|2327.92|2326.42|2327.88|2326.38|0
1636497000000|2021-11-09 22:30:00|2327.95|2326.45|2327.99|2326.49|2328.06|2326.56|2327.88|2326.38|0
1636497300000|2021-11-09 22:35:00|2327.95|2326.45|2327.92|2326.42|2327.95|2326.45|2327.92|2326.42|0
1636497600000|2021-11-09 22:40:00|2327.88|2326.38|2327.88|2326.38|2328.03|2326.53|2327.88|2326.38|0
1636497900000|2021-11-09 22:45:00|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|0
1636498200000|2021-11-09 22:50:00|2328.06|2326.56|2328.03|2326.53|2328.06|2326.56|2328.03|2326.53|0
1636498500000|2021-11-09 22:55:00|2328.06|2326.56|2328.17|2326.67|2328.21|2326.71|2328.06|2326.56|0
1636498800000|2021-11-09 23:00:00|2328.14|2326.64|2327.44|2325.94|2328.28|2326.78|2326.91|2325.41|0
1636499100000|2021-11-09 23:05:00|2327.45|2325.95|2327.22|2325.72|2327.53|2326.03|2327|2325.5|0
1636499400000|2021-11-09 23:10:00|2327.27|2325.77|2327.31|2325.81|2327.62|2326.12|2327.13|2325.63|0
1636499700000|2021-11-09 23:15:00|2327.32|2325.82|2326.82|2325.32|2327.44|2325.94|2326.51|2325.01|0
1636500000000|2021-11-09 23:20:00|2326.84|2325.34|2326.6|2325.1|2327|2325.5|2326.6|2325.1|0
1636500300000|2021-11-09 23:25:00|2326.62|2325.12|2326.91|2325.41|2327.13|2325.63|2326.6|2325.1|0
1636500600000|2021-11-09 23:30:00|2326.93|2325.43|2327.22|2325.72|2327.22|2325.72|2326.69|2325.19|0
1636500900000|2021-11-09 23:35:00|2327.2|2325.7|2326.91|2325.41|2327.22|2325.72|2326.91|2325.41|0
1636501200000|2021-11-09 23:40:00|2326.92|2325.42|2327.44|2325.94|2327.53|2326.03|2326.91|2325.41|0
1636501500000|2021-11-09 23:45:00|2327.42|2325.92|2326.82|2325.32|2327.44|2325.94|2326.69|2325.19|0
1636501800000|2021-11-09 23:50:00|2326.84|2325.34|2326.69|2325.19|2326.91|2325.41|2326.51|2325.01|0
1636502100000|2021-11-09 23:55:00|2326.71|2325.21|2326.69|2325.19|2327|2325.5|2326.6|2325.1|0
1636502400000|2021-11-10 00:00:00|2326.71|2325.21|2327.44|2325.94|2327.93|2326.43|2326.69|2325.19|0
1636502700000|2021-11-10 00:05:00|2327.42|2325.92|2326.69|2325.19|2327.53|2326.03|2326.69|2325.19|0
1636503000000|2021-11-10 00:10:00|2326.71|2325.21|2327.22|2325.72|2327.22|2325.72|2326.6|2325.1|0
1636503300000|2021-11-10 00:15:00|2327.24|2325.74|2326.81|2325.31|2327.65|2326.15|2326.6|2325.1|0
1636503600000|2021-11-10 00:20:00|2326.84|2325.34|2326.3|2324.8|2327.2|2325.7|2326.3|2324.8|0
1636503900000|2021-11-10 00:25:00|2326.32|2324.82|2326.95|2325.45|2326.97|2325.47|2326.3|2324.8|0
1636504200000|2021-11-10 00:30:00|2327.02|2325.52|2326.94|2325.44|2327.17|2325.67|2326.94|2325.44|0
1636504500000|2021-11-10 00:35:00|2326.95|2325.45|2327.13|2325.63|2327.56|2326.06|2326.95|2325.45|0
1636504800000|2021-11-10 00:40:00|2327.12|2325.62|2327.1|2325.6|2327.32|2325.82|2326.68|2325.18|0
1636505100000|2021-11-10 00:45:00|2327.09|2325.59|2326.83|2325.33|2327.33|2325.83|2326.61|2325.11|0
1636505400000|2021-11-10 00:50:00|2326.81|2325.31|2327.03|2325.53|2327.03|2325.53|2326.81|2325.31|0
1636505700000|2021-11-10 00:55:00|2327.1|2325.6|2327.23|2325.73|2327.69|2326.19|2327.1|2325.6|0
1636506000000|2021-11-10 01:00:00|2327.25|2325.75|2327.92|2326.42|2328.15|2326.65|2327.25|2325.75|0
1636506300000|2021-11-10 01:05:00|2327.94|2326.44|2327.45|2325.95|2328.37|2326.87|2327.23|2325.73|0
1636506600000|2021-11-10 01:10:00|2327.25|2325.75|2327.45|2325.95|2327.68|2326.18|2327.1|2325.6|0
1636506900000|2021-11-10 01:15:00|2327.46|2325.96|2327.43|2325.93|2328.1|2326.6|2327.02|2325.52|0
1636507200000|2021-11-10 01:20:00|2327.45|2325.95|2327.03|2325.53|2327.45|2325.95|2326.8|2325.3|0
1636507500000|2021-11-10 01:25:00|2327.02|2325.52|2326.8|2325.3|2327.23|2325.73|2326.78|2325.28|0
1636507800000|2021-11-10 01:30:00|2326.79|2325.29|2326.99|2325.49|2327.22|2325.72|2325.89|2324.39|0
1636508100000|2021-11-10 01:35:00|2327|2325.5|2326.78|2325.28|2327.43|2325.93|2326.77|2325.27|0
1636508400000|2021-11-10 01:40:00|2326.77|2325.27|2325.89|2324.39|2326.78|2325.28|2325.85|2324.35|0
1636508700000|2021-11-10 01:45:00|2325.88|2324.38|2326.34|2324.84|2326.34|2324.84|2325.65|2324.15|0
1636509000000|2021-11-10 01:50:00|2326.3|2324.8|2327.2|2325.7|2327.42|2325.92|2326.11|2324.61|0
1636509300000|2021-11-10 01:55:00|2327.22|2325.72|2327.45|2325.95|2327.88|2326.38|2326.99|2325.49|0
1636509600000|2021-11-10 02:00:00|2327.46|2325.96|2326.9|2325.4|2327.66|2326.16|2326.8|2325.3|0
1636509900000|2021-11-10 02:05:00|2326.87|2325.37|2326.81|2325.31|2327.26|2325.76|2326.58|2325.08|0
1636510200000|2021-11-10 02:10:00|2326.8|2325.3|2326.09|2324.59|2327|2325.5|2325.86|2324.36|0
1636510500000|2021-11-10 02:15:00|2326.08|2324.58|2326.14|2324.64|2326.31|2324.81|2325.82|2324.32|0
1636510800000|2021-11-10 02:20:00|2326.17|2324.67|2326.04|2324.54|2326.27|2324.77|2326.02|2324.52|0
1636511100000|2021-11-10 02:25:00|2326.05|2324.55|2326.69|2325.19|2326.92|2325.42|2326.04|2324.54|0
1636511400000|2021-11-10 02:30:00|2326.7|2325.2|2324.9|2323.4|2326.7|2325.2|2324.9|2323.4|0
1636511700000|2021-11-10 02:35:00|2324.83|2323.33|2324.01|2322.51|2324.9|2323.4|2323.75|2322.25|0
1636512000000|2021-11-10 02:40:00|2324.02|2322.52|2324.23|2322.73|2324.23|2322.73|2323.76|2322.26|0
1636512300000|2021-11-10 02:45:00|2324.21|2322.71|2323.98|2322.48|2324.21|2322.71|2323.41|2321.91|0
1636512600000|2021-11-10 02:50:00|2323.91|2322.41|2323.94|2322.44|2323.97|2322.47|2323.51|2322.01|0
1636512900000|2021-11-10 02:55:00|2323.95|2322.45|2324.16|2322.66|2324.39|2322.89|2323.94|2322.44|0
1636513200000|2021-11-10 03:00:00|2324.17|2322.67|2323.95|2322.45|2324.26|2322.76|2323.72|2322.22|0
1636513500000|2021-11-10 03:05:00|2323.99|2322.49|2323.94|2322.44|2324.17|2322.67|2323.74|2322.24|0
1636513800000|2021-11-10 03:10:00|2323.95|2322.45|2324.2|2322.7|2324.2|2322.7|2323.74|2322.24|0
1636514100000|2021-11-10 03:15:00|2324.21|2322.71|2324.37|2322.87|2324.37|2322.87|2323.34|2321.84|0
1636514400000|2021-11-10 03:20:00|2324.34|2322.84|2324.62|2323.12|2324.63|2323.13|2324.16|2322.66|0
1636514700000|2021-11-10 03:25:00|2324.55|2323.05|2324.62|2323.12|2324.65|2323.15|2324.27|2322.77|0
1636515000000|2021-11-10 03:30:00|2324.59|2323.09|2324.62|2323.12|2324.64|2323.14|2324.2|2322.7|0
1636515300000|2021-11-10 03:35:00|2324.61|2323.11|2323.96|2322.46|2324.62|2323.12|2323.96|2322.46|0
1636515600000|2021-11-10 03:40:00|2323.97|2322.47|2324.16|2322.66|2324.28|2322.78|2323.97|2322.47|0
1636515900000|2021-11-10 03:45:00|2324.05|2322.55|2323.38|2321.88|2324.18|2322.68|2323.25|2321.75|0
1636516200000|2021-11-10 03:50:00|2323.37|2321.87|2323.25|2321.75|2323.73|2322.23|2323.02|2321.52|0
1636516500000|2021-11-10 03:55:00|2323.27|2321.77|2323.74|2322.24|2323.99|2322.49|2323.14|2321.64|0
1636516800000|2021-11-10 04:00:00|2323.76|2322.26|2323.5|2322|2324.19|2322.69|2323.5|2322|0
1636517100000|2021-11-10 04:05:00|2323.51|2322.01|2323.07|2321.57|2323.73|2322.23|2323.07|2321.57|0
1636517400000|2021-11-10 04:10:00|2323.06|2321.56|2323.2|2321.7|2323.31|2321.81|2323.05|2321.55|0
1636517700000|2021-11-10 04:15:00|2323.23|2321.73|2323.32|2321.82|2323.32|2321.82|2323.09|2321.59|0
1636518000000|2021-11-10 04:20:00|2323.33|2321.83|2323.08|2321.58|2323.34|2321.84|2323.08|2321.58|0
1636518300000|2021-11-10 04:25:00|2323.09|2321.59|2323.31|2321.81|2323.32|2321.82|2323.08|2321.58|0
1636518600000|2021-11-10 04:30:00|2323.28|2321.78|2323.58|2322.08|2323.58|2322.08|2323.07|2321.57|0
1636518900000|2021-11-10 04:35:00|2323.65|2322.15|2323.57|2322.07|2323.8|2322.3|2323.57|2322.07|0
1636519200000|2021-11-10 04:40:00|2323.6|2322.1|2323.73|2322.23|2323.78|2322.28|2323.54|2322.04|0
1636519500000|2021-11-10 04:45:00|2323.74|2322.24|2323.96|2322.46|2323.97|2322.47|2323.73|2322.23|0
1636519800000|2021-11-10 04:50:00|2323.95|2322.45|2323.85|2322.35|2324.2|2322.7|2323.74|2322.24|0
1636520100000|2021-11-10 04:55:00|2323.89|2322.39|2323.87|2322.37|2324.08|2322.58|2323.83|2322.33|0
1636520400000|2021-11-10 05:00:00|2323.86|2322.36|2323.88|2322.38|2324.53|2323.03|2323.66|2322.16|0
1636520700000|2021-11-10 05:05:00|2323.87|2322.37|2323.66|2322.16|2323.91|2322.41|2323.65|2322.15|0
1636521000000|2021-11-10 05:10:00|2323.68|2322.18|2323.56|2322.06|2323.78|2322.28|2323.44|2321.94|0
1636521300000|2021-11-10 05:15:00|2323.53|2322.03|2323.25|2321.75|2323.68|2322.18|2323.23|2321.73|0
1636521600000|2021-11-10 05:20:00|2323.23|2321.73|2323.46|2321.96|2323.46|2321.96|2323.02|2321.52|0
1636521900000|2021-11-10 05:25:00|2323.45|2321.95|2323.68|2322.18|2323.69|2322.19|2323.25|2321.75|0
1636522200000|2021-11-10 05:30:00|2323.65|2322.15|2324.59|2323.09|2324.89|2323.39|2323.56|2322.06|0
1636522500000|2021-11-10 05:35:00|2324.6|2323.1|2324.53|2323.03|2324.6|2323.1|2324.27|2322.77|0
1636522800000|2021-11-10 05:40:00|2324.54|2323.04|2324.97|2323.47|2325.19|2323.69|2324.54|2323.04|0
1636523100000|2021-11-10 05:45:00|2324.98|2323.48|2324.67|2323.17|2325.02|2323.52|2324.56|2323.06|0
1636523400000|2021-11-10 05:50:00|2324.63|2323.13|2324.64|2323.14|2324.67|2323.17|2324.33|2322.83|0
1636523700000|2021-11-10 05:55:00|2324.61|2323.11|2324.54|2323.04|2324.78|2323.28|2324.42|2322.92|0
1636524000000|2021-11-10 06:00:00|2324.55|2323.05|2325.21|2323.71|2325.21|2323.71|2324.31|2322.81|0
1636524300000|2021-11-10 06:05:00|2325.2|2323.7|2325.08|2323.58|2325.43|2323.93|2324.98|2323.48|0
1636524600000|2021-11-10 06:10:00|2325.09|2323.59|2324.89|2323.39|2325.45|2323.95|2324.88|2323.38|0
1636524900000|2021-11-10 06:15:00|2324.92|2323.42|2325.59|2324.09|2325.59|2324.09|2324.92|2323.42|0
1636525200000|2021-11-10 06:20:00|2325.56|2324.06|2325.27|2323.77|2325.56|2324.06|2325.27|2323.77|0
1636525500000|2021-11-10 06:25:00|2325.28|2323.78|2326.42|2324.92|2326.42|2324.92|2325.28|2323.78|0
1636525800000|2021-11-10 06:30:00|2326.41|2324.91|2326.21|2324.71|2326.44|2324.94|2325.96|2324.46|0
1636526100000|2021-11-10 06:35:00|2326.24|2324.74|2327.19|2325.69|2327.32|2325.82|2326.24|2324.74|0
1636526400000|2021-11-10 06:40:00|2327.15|2325.65|2327.35|2325.85|2327.66|2326.16|2327.1|2325.6|0
1636526700000|2021-11-10 06:45:00|2327.36|2325.86|2327.8|2326.3|2327.8|2326.3|2326.93|2325.43|0
1636527000000|2021-11-10 06:50:00|2327.81|2326.31|2328.05|2326.55|2328.27|2326.77|2327.58|2326.08|0
1636527300000|2021-11-10 06:55:00|2328.04|2326.54|2328.04|2326.54|2328.05|2326.55|2327.55|2326.05|0
1636527600000|2021-11-10 07:00:00|2328.1|2326.6|2328.47|2326.97|2328.87|2327.37|2327.59|2326.09|0
1636527900000|2021-11-10 07:05:00|2328.54|2327.04|2330.63|2329.13|2330.84|2329.34|2328.44|2326.94|0
1636528200000|2021-11-10 07:10:00|2330.62|2329.12|2331.27|2329.77|2331.27|2329.77|2330.39|2328.89|0
1636528500000|2021-11-10 07:15:00|2331.29|2329.79|2332.39|2330.89|2332.82|2331.32|2331.06|2329.56|0
1636528800000|2021-11-10 07:20:00|2332.53|2331.03|2332.58|2331.08|2333.23|2331.73|2332.34|2330.84|0
1636529100000|2021-11-10 07:25:00|2332.61|2331.11|2331.85|2330.35|2332.78|2331.28|2331.55|2330.05|0
1636529400000|2021-11-10 07:30:00|2331.87|2330.37|2330.08|2328.68|2332.53|2331.03|2330.08|2328.68|2
1636529700000|2021-11-10 07:35:00|2329.95|2328.55|2330.2|2328.8|2330.33|2328.93|2329.95|2328.55|1
1636530000000|2021-11-10 07:40:00|2330.58|2329.18|2330.58|2329.18|2330.58|2329.18|2330.58|2329.18|0
1636530300000|2021-11-10 07:45:00|2330.45|2329.05|2329.83|2328.43|2330.95|2329.55|2328.45|2327.05|20
1636530600000|2021-11-10 07:50:00|2329.7|2328.3|2328.33|2326.93|2329.83|2328.43|2327.45|2326.05|7
1636530900000|2021-11-10 07:55:00|2327.75|2326.25|2325.08|2323.58|2328|2326.5|2324.97|2323.47|0
1636531200000|2021-11-10 08:00:00|2325.09|2323.59|2325.63|2325.13|2328.88|2328.38|2323.88|2323.38|3842
1636531500000|2021-11-10 08:05:00|2325.75|2325.25|2326.5|2326|2328.38|2327.88|2323.63|2323.13|2376
1636531800000|2021-11-10 08:10:00|2326.63|2326.13|2330.13|2329.63|2330.88|2330.38|2326.63|2326.13|2120
1636532100000|2021-11-10 08:15:00|2330.25|2329.75|2329.38|2328.88|2330.63|2330.13|2327.88|2327.38|1631
1636532400000|2021-11-10 08:20:00|2329.13|2328.63|2326.38|2325.88|2329.38|2328.88|2326.38|2325.88|1314
1636532700000|2021-11-10 08:25:00|2326.63|2326.13|2326.63|2326.13|2327.13|2326.63|2325.75|2325.25|1108
1636533000000|2021-11-10 08:30:00|2326.88|2326.38|2325.88|2325.38|2328.88|2328.38|2325.38|2324.88|1102
1636533300000|2021-11-10 08:35:00|2326.13|2325.63|2323.63|2323.13|2326.13|2325.63|2322.63|2322.13|1890
1636533600000|2021-11-10 08:40:00|2323.5|2323|2326.13|2325.63|2326.38|2325.88|2323|2322.5|956
1636533900000|2021-11-10 08:45:00|2326|2325.5|2326.93|2326.43|2328.13|2327.63|2325.63|2325.13|891
1636534200000|2021-11-10 08:50:00|2326.8|2326.3|2325.68|2325.18|2327.55|2327.05|2325.68|2325.18|567
1636534500000|2021-11-10 08:55:00|2325.8|2325.3|2325.57|2325.07|2327.43|2326.93|2325.57|2325.07|498
1636534800000|2021-11-10 09:00:00|2325.94|2325.44|2324.07|2323.57|2326.07|2325.57|2323.57|2323.07|656
1636535100000|2021-11-10 09:05:00|2324.32|2323.82|2321.82|2321.32|2325.82|2325.32|2321.32|2320.82|1001
1636535400000|2021-11-10 09:10:00|2321.69|2321.19|2322.32|2321.82|2322.57|2322.07|2321.32|2320.82|734
1636535700000|2021-11-10 09:15:00|2322.19|2321.69|2322.57|2322.07|2324.07|2323.57|2322.19|2321.69|722
1636536000000|2021-11-10 09:20:00|2322.69|2322.19|2320.82|2320.32|2323.07|2322.57|2320.07|2319.57|824
1636536300000|2021-11-10 09:25:00|2320.94|2320.44|2320.07|2319.57|2321.69|2321.19|2319.57|2319.07|459
1636536600000|2021-11-10 09:30:00|2319.94|2319.44|2319.07|2318.57|2320.82|2320.32|2318.57|2318.07|794
1636536900000|2021-11-10 09:35:00|2318.82|2318.32|2318.32|2317.82|2320.07|2319.57|2317.32|2316.82|1114
1636537200000|2021-11-10 09:40:00|2318.44|2317.94|2322.32|2321.82|2322.82|2322.32|2318.32|2317.82|750
1636537500000|2021-11-10 09:45:00|2322.19|2321.69|2322.07|2321.57|2322.82|2322.32|2321.32|2320.82|783
1636537800000|2021-11-10 09:50:00|2322.19|2321.69|2321.07|2320.57|2322.57|2322.07|2320.82|2320.32|442
1636538100000|2021-11-10 09:55:00|2321.32|2320.82|2321.57|2321.07|2322.07|2321.57|2321.07|2320.57|247
1636538400000|2021-11-10 10:00:00|2321.69|2321.19|2322.32|2321.82|2323.07|2322.57|2321.57|2321.07|372
1636538700000|2021-11-10 10:05:00|2322.44|2321.94|2323.32|2322.82|2323.44|2322.94|2322.32|2321.82|338
1636539000000|2021-11-10 10:10:00|2323.44|2322.94|2320.82|2320.32|2323.44|2322.94|2320.57|2320.07|409
1636539300000|2021-11-10 10:15:00|2320.94|2320.44|2319.32|2318.82|2321.69|2321.19|2319.32|2318.82|473
1636539600000|2021-11-10 10:20:00|2319.19|2318.69|2319.69|2319.19|2320.07|2319.57|2318.82|2318.32|441
1636539900000|2021-11-10 10:25:00|2319.82|2319.32|2319.94|2319.44|2320.19|2319.69|2318.57|2318.07|288
1636540200000|2021-11-10 10:30:00|2320.07|2319.57|2319.32|2318.82|2320.07|2319.57|2318.32|2317.82|514
1636540500000|2021-11-10 10:35:00|2319.19|2318.69|2318.07|2317.57|2320.57|2320.07|2317.82|2317.32|908
1636540800000|2021-11-10 10:40:00|2318.19|2317.69|2317.69|2317.19|2318.32|2317.82|2316.19|2315.69|847
1636541100000|2021-11-10 10:45:00|2317.57|2317.07|2317.82|2317.32|2318.57|2318.07|2316.82|2316.32|451
1636541400000|2021-11-10 10:50:00|2317.69|2317.19|2318.07|2317.57|2318.82|2318.32|2317.44|2316.94|273
1636541700000|2021-11-10 10:55:00|2317.82|2317.32|2318.57|2318.07|2319.19|2318.69|2317.32|2316.82|426
1636542000000|2021-11-10 11:00:00|2318.44|2317.94|2320.32|2319.82|2320.82|2320.32|2317.32|2316.82|376
1636542300000|2021-11-10 11:05:00|2320.57|2320.07|2320.57|2320.07|2321.07|2320.57|2320.32|2319.82|214
1636542600000|2021-11-10 11:10:00|2320.69|2320.19|2320.57|2320.07|2322.07|2321.57|2319.82|2319.32|272
1636542900000|2021-11-10 11:15:00|2320.44|2319.94|2319.57|2319.07|2321.32|2320.82|2319.57|2319.07|219
1636543200000|2021-11-10 11:20:00|2319.69|2319.19|2319.57|2319.07|2320.32|2319.82|2318.82|2318.32|468
1636543500000|2021-11-10 11:25:00|2319.82|2319.32|2319.32|2318.82|2320.32|2319.82|2318.82|2318.32|187
1636543800000|2021-11-10 11:30:00|2319.19|2318.69|2318.07|2317.57|2319.32|2318.82|2317.69|2317.19|420
1636544100000|2021-11-10 11:35:00|2317.82|2317.32|2316.57|2316.07|2317.82|2317.32|2316.57|2316.07|348
1636544400000|2021-11-10 11:40:00|2316.69|2316.19|2317.57|2317.07|2318.32|2317.82|2316.57|2316.07|480
1636544700000|2021-11-10 11:45:00|2317.44|2316.94|2318.82|2318.32|2318.82|2318.32|2317.32|2316.82|450
1636545000000|2021-11-10 11:50:00|2318.69|2318.19|2318.32|2317.82|2319.07|2318.57|2317.57|2317.07|383
1636545300000|2021-11-10 11:55:00|2318.19|2317.69|2319.32|2318.82|2320.07|2319.57|2318.19|2317.69|315
1636545600000|2021-11-10 12:00:00|2319.44|2318.94|2320.57|2320.07|2320.82|2320.32|2319.32|2318.82|224
1636545900000|2021-11-10 12:05:00|2320.69|2320.19|2322.57|2322.07|2322.82|2322.32|2320.57|2320.07|335
1636546200000|2021-11-10 12:10:00|2322.69|2322.19|2323.32|2322.82|2323.82|2323.32|2322.57|2322.07|361
1636546500000|2021-11-10 12:15:00|2323.57|2323.07|2322.57|2322.07|2323.57|2323.07|2322.57|2322.07|870
1636546800000|2021-11-10 12:20:00|2322.69|2322.19|2321.82|2321.32|2322.69|2322.19|2321.82|2321.32|518
1636547100000|2021-11-10 12:25:00|2321.69|2321.19|2322.57|2322.07|2322.82|2322.32|2321.32|2320.82|245
1636547400000|2021-11-10 12:30:00|2322.44|2321.94|2322.44|2321.94|2322.82|2322.32|2321.57|2321.07|255
1636547700000|2021-11-10 12:35:00|2322.57|2322.07|2322.94|2322.44|2323.19|2322.69|2322.07|2321.57|282
1636548000000|2021-11-10 12:40:00|2323.07|2322.57|2323.82|2323.32|2324.07|2323.57|2322.82|2322.32|387
1636548300000|2021-11-10 12:45:00|2323.94|2323.44|2323.57|2323.07|2324.07|2323.57|2322.82|2322.32|208
1636548600000|2021-11-10 12:50:00|2323.44|2322.94|2323.82|2323.32|2324.32|2323.82|2323.32|2322.82|213
1636548900000|2021-11-10 12:55:00|2323.57|2323.07|2325.32|2324.82|2325.57|2325.07|2323.57|2323.07|345
1636549200000|2021-11-10 13:00:00|2325.44|2324.94|2325.32|2324.82|2326.32|2325.82|2325.07|2324.57|419
1636549500000|2021-11-10 13:05:00|2325.19|2324.69|2325.57|2325.07|2325.82|2325.32|2325.07|2324.57|513
1636549800000|2021-11-10 13:10:00|2325.69|2325.19|2325.82|2325.32|2326.32|2325.82|2325.44|2324.94|508
1636550100000|2021-11-10 13:15:00|2325.94|2325.44|2325.57|2325.07|2326.07|2325.57|2325.07|2324.57|417
1636550400000|2021-11-10 13:20:00|2325.32|2324.82|2325.57|2325.07|2326.07|2325.57|2324.82|2324.32|358
1636550700000|2021-11-10 13:25:00|2325.32|2324.82|2324.57|2324.07|2325.82|2325.32|2324.57|2324.07|451
1636551000000|2021-11-10 13:30:00|2324.69|2324.19|2322.19|2321.69|2324.94|2324.44|2321.32|2320.82|1277
1636551300000|2021-11-10 13:35:00|2322.07|2321.57|2320.94|2320.44|2323.07|2322.57|2319.94|2319.44|773
1636551600000|2021-11-10 13:40:00|2321.07|2320.57|2322.57|2322.07|2322.57|2322.07|2321.07|2320.57|343
1636551900000|2021-11-10 13:45:00|2322.69|2322.19|2322.57|2322.07|2323.07|2322.57|2321.94|2321.44|398
1636552200000|2021-11-10 13:50:00|2322.69|2322.19|2323.57|2323.07|2323.82|2323.32|2321.82|2321.32|328
1636552500000|2021-11-10 13:55:00|2323.69|2323.19|2323.82|2323.32|2324.32|2323.82|2323.57|2323.07|328
1636552800000|2021-11-10 14:00:00|2323.57|2323.07|2321.82|2321.32|2324.07|2323.57|2321.82|2321.32|496
1636553100000|2021-11-10 14:05:00|2321.69|2321.19|2320.82|2320.32|2322.57|2322.07|2320.69|2320.19|870
1636553400000|2021-11-10 14:10:00|2320.69|2320.19|2321.82|2321.32|2321.82|2321.32|2320.32|2319.82|543
1636553700000|2021-11-10 14:15:00|2321.69|2321.19|2320.82|2320.32|2322.82|2322.32|2320.82|2320.32|805
1636554000000|2021-11-10 14:20:00|2320.94|2320.44|2321.57|2321.07|2322.07|2321.57|2320.57|2320.07|283
1636554300000|2021-11-10 14:25:00|2321.44|2320.94|2322.07|2321.57|2322.69|2322.19|2321.07|2320.57|510
1636554600000|2021-11-10 14:30:00|2322.19|2321.69|2321.07|2320.57|2323.57|2323.07|2320.32|2319.82|1440
1636554900000|2021-11-10 14:35:00|2320.94|2320.44|2321.07|2320.57|2322.82|2322.32|2320.82|2320.32|1032
1636555200000|2021-11-10 14:40:00|2321.19|2320.69|2322.32|2321.82|2322.57|2322.07|2320.94|2320.44|1006
1636555500000|2021-11-10 14:45:00|2322.44|2321.94|2324.32|2323.82|2324.57|2324.07|2322.32|2321.82|1026
1636555800000|2021-11-10 14:50:00|2324.57|2324.07|2325.82|2325.32|2325.82|2325.32|2324.07|2323.57|710
1636556100000|2021-11-10 14:55:00|2326.07|2325.57|2327.07|2326.57|2327.07|2326.57|2325.07|2324.57|1349
1636556400000|2021-11-10 15:00:00|2327.19|2326.69|2327.82|2327.32|2327.94|2327.44|2326.07|2325.57|1123
1636556700000|2021-11-10 15:05:00|2327.94|2327.44|2326.32|2325.82|2327.94|2327.44|2326.32|2325.82|1190
1636557000000|2021-11-10 15:10:00|2326.64|2326.14|2327.51|2327.01|2327.51|2327.01|2325.39|2324.89|1408
1636557300000|2021-11-10 15:15:00|2327.64|2327.14|2330.26|2329.76|2330.64|2330.14|2327.39|2326.89|924
1636557600000|2021-11-10 15:20:00|2330.39|2329.89|2330.39|2329.89|2331.89|2331.39|2330.39|2329.89|854
1636557900000|2021-11-10 15:25:00|2330.51|2330.01|2330.64|2330.14|2330.89|2330.39|2329.89|2329.39|739
1636558200000|2021-11-10 15:30:00|2330.51|2330.01|2331.14|2330.64|2331.39|2330.89|2329.89|2329.39|800
1636558500000|2021-11-10 15:35:00|2331.39|2330.89|2332.64|2332.14|2332.89|2332.39|2331.39|2330.89|870
1636558800000|2021-11-10 15:40:00|2332.89|2332.39|2332.89|2332.39|2333.14|2332.64|2331.89|2331.39|863
1636559100000|2021-11-10 15:45:00|2332.76|2332.26|2331.39|2330.89|2333.26|2332.76|2331.14|2330.64|659
1636559400000|2021-11-10 15:50:00|2331.26|2330.76|2332.76|2332.26|2332.89|2332.39|2331.26|2330.76|907
1636559700000|2021-11-10 15:55:00|2332.64|2332.14|2331.89|2331.39|2333.39|2332.89|2331.89|2331.39|725
1636560000000|2021-11-10 16:00:00|2332.14|2331.64|2331.64|2331.14|2332.39|2331.89|2331.64|2331.14|1146
1636560300000|2021-11-10 16:05:00|2331.76|2331.26|2330.89|2330.39|2331.89|2331.39|2329.64|2329.14|958
1636560600000|2021-11-10 16:10:00|2330.64|2330.14|2330.89|2330.39|2331.26|2330.76|2330.39|2329.89|652
1636560900000|2021-11-10 16:15:00|2331.14|2330.64|2331.39|2330.89|2332.39|2331.89|2330.89|2330.39|991
1636561200000|2021-11-10 16:20:00|2331.64|2331.14|2330.6|2329.1|2332.14|2331.64|2329.76|2329.1|2032
1636561500000|2021-11-10 16:25:00|2330.56|2329.06|2330.64|2329.14|2330.89|2329.39|2329.79|2328.29|985
1636561800000|2021-11-10 16:30:00|2330.68|2329.18|2330.59|2329.19|2331.34|2329.94|2329.59|2328.19|328
1636562100000|2021-11-10 16:35:00|2330.46|2329.06|2330.71|2329.31|2330.71|2329.31|2329.96|2328.56|53
1636562400000|2021-11-10 16:40:00|2330.46|2329.06|2329.71|2328.31|2330.96|2329.56|2329.71|2328.31|9
1636562700000|2021-11-10 16:45:00|2329.59|2328.19|2330.09|2328.69|2330.84|2329.44|2329.59|2328.19|13
1636563000000|2021-11-10 16:50:00|2329.84|2328.44|2329.96|2328.56|2330.84|2329.44|2329.84|2328.44|45
1636563300000|2021-11-10 16:55:00|2330.21|2328.81|2331.89|2330.39|2331.92|2330.44|2329.84|2328.44|17
1636563600000|2021-11-10 17:00:00|2331.92|2330.42|2331.41|2329.91|2332.25|2330.75|2331.33|2329.83|0
1636563900000|2021-11-10 17:05:00|2331.44|2329.94|2330.94|2329.44|2331.88|2330.38|2330.5|2329|0
1636564200000|2021-11-10 17:10:00|2330.9|2329.4|2330.43|2328.93|2331.45|2329.95|2330.2|2328.7|0
1636564500000|2021-11-10 17:15:00|2330.46|2328.96|2329.96|2328.46|2330.46|2328.96|2329.41|2327.91|0
1636564800000|2021-11-10 17:20:00|2329.92|2328.42|2329.3|2327.8|2330.32|2328.82|2329.16|2327.66|0
1636565100000|2021-11-10 17:25:00|2329.28|2327.78|2328.93|2327.43|2329.84|2328.34|2328.75|2327.25|0
1636565400000|2021-11-10 17:30:00|2329|2327.5|2329.62|2328.12|2329.66|2328.16|2328.93|2327.43|0
1636565700000|2021-11-10 17:35:00|2329.66|2328.16|2329.55|2328.05|2329.99|2328.49|2329.47|2327.97|0
1636566000000|2021-11-10 17:40:00|2329.56|2328.06|2328.41|2326.91|2329.58|2328.08|2327.79|2326.29|0
1636566300000|2021-11-10 17:45:00|2328.45|2326.95|2328.05|2326.55|2328.55|2327.05|2327.61|2326.11|0
1636566600000|2021-11-10 17:50:00|2328.14|2326.64|2328.73|2327.23|2328.88|2327.38|2328.14|2326.64|0
1636566900000|2021-11-10 17:55:00|2328.77|2327.27|2329.07|2327.57|2329.28|2327.78|2328.77|2327.27|0
1636567200000|2021-11-10 18:00:00|2329.03|2327.53|2326.85|2325.35|2329.28|2327.78|2326.85|2325.35|0
1636567500000|2021-11-10 18:05:00|2326.81|2325.31|2326.61|2325.11|2327.45|2325.95|2325.02|2323.52|0
1636567800000|2021-11-10 18:10:00|2326.65|2325.15|2325.67|2324.17|2327.96|2326.46|2325.42|2323.92|0
1636568100000|2021-11-10 18:15:00|2325.64|2324.14|2324.46|2322.96|2325.76|2324.26|2324.24|2322.74|0
1636568400000|2021-11-10 18:20:00|2324.47|2322.97|2324.09|2322.59|2324.75|2323.25|2323.4|2321.9|0
1636568700000|2021-11-10 18:25:00|2324.05|2322.55|2325.22|2323.72|2325.87|2324.37|2323.76|2322.26|0
1636569000000|2021-11-10 18:30:00|2325.18|2323.68|2326.2|2324.7|2326.49|2324.99|2324.89|2323.39|0
1636569300000|2021-11-10 18:35:00|2326.38|2324.88|2324.52|2323.02|2326.38|2324.88|2324.31|2322.81|0
1636569600000|2021-11-10 18:40:00|2324.56|2323.06|2324.39|2322.89|2324.93|2323.43|2324.02|2322.52|0
1636569900000|2021-11-10 18:45:00|2324.43|2322.93|2322.44|2320.94|2324.93|2323.43|2322.3|2320.8|0
1636570200000|2021-11-10 18:50:00|2322.4|2320.9|2321.81|2320.31|2322.7|2321.2|2321.25|2319.75|0
1636570500000|2021-11-10 18:55:00|2321.76|2320.26|2322.78|2321.28|2323.5|2322|2321.18|2319.68|0
1636570800000|2021-11-10 19:00:00|2322.71|2321.21|2321.25|2319.75|2322.82|2321.32|2320.46|2318.96|0
1636571100000|2021-11-10 19:05:00|2321.22|2319.72|2322.43|2320.93|2322.68|2321.18|2320.63|2319.13|0
1636571400000|2021-11-10 19:10:00|2322.39|2320.89|2321.24|2319.74|2322.6|2321.1|2320.99|2319.49|0
1636571700000|2021-11-10 19:15:00|2321.26|2319.76|2321.26|2319.76|2322.79|2321.29|2320.94|2319.44|0
1636572000000|2021-11-10 19:20:00|2321.44|2319.94|2319.66|2318.16|2322.29|2320.79|2319.43|2317.93|0
1636572300000|2021-11-10 19:25:00|2319.77|2318.27|2318.14|2316.64|2320.37|2318.87|2318.14|2316.64|0
1636572600000|2021-11-10 19:30:00|2318.18|2316.68|2318.45|2316.95|2319.86|2318.36|2318|2316.5|0
1636572900000|2021-11-10 19:35:00|2318.48|2316.98|2317.31|2315.81|2319.72|2318.22|2317.31|2315.81|0
1636573200000|2021-11-10 19:40:00|2317.35|2315.85|2315.61|2314.11|2318.29|2316.79|2315.61|2314.11|0
1636573500000|2021-11-10 19:45:00|2315.65|2314.15|2318.93|2317.43|2319.22|2317.72|2315.33|2313.83|0
1636573800000|2021-11-10 19:50:00|2318.89|2317.39|2319.21|2317.71|2320.3|2318.8|2318.04|2316.54|0
1636574100000|2021-11-10 19:55:00|2319.3|2317.8|2318.14|2316.64|2319.5|2318|2317.85|2316.35|0
1636574400000|2021-11-10 20:00:00|2318.22|2316.72|2318.25|2316.75|2319.17|2317.67|2317.89|2316.39|0
1636574700000|2021-11-10 20:05:00|2318.27|2316.77|2319.13|2317.63|2320|2318.5|2317.3|2315.8|0
1636575000000|2021-11-10 20:10:00|2319.17|2317.67|2320.58|2319.08|2320.91|2319.41|2319.09|2317.59|0
1636575300000|2021-11-10 20:15:00|2320.54|2319.04|2321.72|2320.22|2321.92|2320.42|2320.29|2318.79|0
1636575600000|2021-11-10 20:20:00|2321.71|2320.21|2320.62|2319.12|2322.58|2321.08|2320.54|2319.04|0
1636575900000|2021-11-10 20:25:00|2320.8|2319.3|2321.37|2319.87|2322.17|2320.67|2320.8|2319.3|0
1636576200000|2021-11-10 20:30:00|2321.39|2319.89|2320.54|2319.04|2322.21|2320.71|2320.25|2318.75|0
1636576500000|2021-11-10 20:35:00|2320.5|2319|2319.81|2318.31|2320.9|2319.4|2319.02|2317.52|0
1636576800000|2021-11-10 20:40:00|2319.79|2318.29|2317.96|2316.46|2321.05|2319.55|2317.93|2316.43|0
1636577100000|2021-11-10 20:45:00|2318.04|2316.54|2319.27|2317.77|2320.1|2318.6|2317.67|2316.17|0
1636577400000|2021-11-10 20:50:00|2319.31|2317.81|2323.25|2321.75|2324.26|2322.76|2319.31|2317.81|0
1636577700000|2021-11-10 20:55:00|2323.33|2321.83|2321.83|2320.33|2323.86|2322.36|2321.47|2319.97|0
1636578000000|2021-11-10 21:00:00|2322.26|2320.76|2322.05|2320.55|2322.58|2321.08|2321.74|2320.24|0
1636578300000|2021-11-10 21:05:00|2322.03|2320.53|2322.14|2320.64|2322.45|2320.95|2321.83|2320.33|0
1636578600000|2021-11-10 21:10:00|2322.16|2320.66|2322.46|2320.96|2322.55|2321.05|2321.74|2320.24|0
1636578900000|2021-11-10 21:15:00|2322.48|2320.98|2322.63|2321.13|2322.64|2321.14|2322.45|2320.95|0
1636579200000|2021-11-10 21:20:00|2322.64|2321.14|2323.43|2321.93|2323.43|2321.93|2322.63|2321.13|0
1636579500000|2021-11-10 21:25:00|2323.41|2321.91|2323|2321.5|2323.41|2321.91|2323|2321.5|0
1636579800000|2021-11-10 21:30:00|2323.02|2321.52|2323.12|2321.62|2323.22|2321.72|2323|2321.5|0
1636580100000|2021-11-10 21:35:00|2323.13|2321.63|2323.4|2321.9|2323.49|2321.99|2323.12|2321.62|0
1636580400000|2021-11-10 21:40:00|2323.39|2321.89|2323.28|2321.78|2323.49|2321.99|2323.09|2321.59|0
1636580700000|2021-11-10 21:45:00|2323.27|2321.77|2323.71|2322.21|2323.8|2322.3|2323.09|2321.59|0
1636581000000|2021-11-10 21:50:00|2323.72|2322.22|2323.56|2322.06|2323.8|2322.3|2323.56|2322.06|0
1636581300000|2021-11-10 21:55:00|2323.64|2322.14|2323.45|2321.95|2323.86|2322.36|2323.42|2321.92|0
1636581600000|2021-11-10 22:00:00|2323.53|2322.03|2323.49|2321.99|2323.53|2322.03|2323.45|2321.95|0
1636581900000|2021-11-10 22:05:00|2323.53|2322.03|2323.6|2322.1|2323.6|2322.1|2323.49|2321.99|0
1636582200000|2021-11-10 22:10:00|2323.56|2322.06|2323.56|2322.06|2323.64|2322.14|2323.56|2322.06|0
1636582500000|2021-11-10 22:15:00|2323.6|2322.1|2323.6|2322.1|2323.64|2322.14|2323.53|2322.03|0
1636582800000|2021-11-10 22:20:00|2323.56|2322.06|2323.43|2321.93|2323.6|2322.1|2323.43|2321.93|0
1636583100000|2021-11-10 22:25:00|2323.47|2321.97|2323.47|2321.97|2323.62|2322.12|2323.43|2321.93|0
1636583400000|2021-11-10 22:30:00|2323.51|2322.01|2323.47|2321.97|2323.62|2322.12|2323.47|2321.97|0
1636583700000|2021-11-10 22:35:00|2323.51|2322.01|2323.58|2322.08|2323.65|2322.15|2323.47|2321.97|0
1636584000000|2021-11-10 22:40:00|2323.54|2322.04|2323.54|2322.04|2323.54|2322.04|2323.54|2322.04|0
1636584300000|2021-11-10 22:45:00|2323.58|2322.08|2323.54|2322.04|2323.62|2322.12|2323.54|2322.04|0
1636584600000|2021-11-10 22:50:00|2323.51|2322.01|2323.43|2321.93|2323.51|2322.01|2323.36|2321.86|0
1636584900000|2021-11-10 22:55:00|2323.47|2321.97|2323.43|2321.93|2323.47|2321.97|2323.36|2321.86|0
1636585200000|2021-11-10 23:00:00|2323.47|2321.97|2323.66|2322.16|2323.93|2322.43|2323.23|2321.73|0
1636585500000|2021-11-10 23:05:00|2323.64|2322.14|2322.83|2321.33|2323.75|2322.25|2322.61|2321.11|0
1636585800000|2021-11-10 23:10:00|2322.84|2321.34|2322.74|2321.24|2322.87|2321.37|2322.52|2321.02|0
1636586100000|2021-11-10 23:15:00|2322.78|2321.28|2323.35|2321.85|2323.4|2321.9|2322.61|2321.11|0
1636586400000|2021-11-10 23:20:00|2323.37|2321.87|2323.54|2322.04|2323.97|2322.47|2323.37|2321.87|0
1636586700000|2021-11-10 23:25:00|2323.52|2322.02|2322.79|2321.29|2323.54|2322.04|2322.52|2321.02|0
1636587000000|2021-11-10 23:30:00|2322.83|2321.33|2322.43|2320.93|2323.04|2321.54|2322.38|2320.88|0
1636587300000|2021-11-10 23:35:00|2322.41|2320.91|2322.34|2320.84|2322.52|2321.02|2322.12|2320.62|0
1636587600000|2021-11-10 23:40:00|2322.35|2320.85|2321.88|2320.38|2322.52|2321.02|2321.81|2320.31|0
1636587900000|2021-11-10 23:45:00|2321.86|2320.36|2321.17|2319.67|2321.88|2320.38|2321.17|2319.67|0
1636588200000|2021-11-10 23:50:00|2321.19|2319.69|2321.66|2320.16|2321.66|2320.16|2321|2319.5|0
1636588500000|2021-11-10 23:55:00|2321.65|2320.15|2322.5|2321|2322.5|2321|2321.4|2319.9|0
1636588800000|2021-11-11 00:00:00|2322.48|2320.98|2322.59|2321.09|2323.11|2321.61|2322.41|2320.91|0
1636589100000|2021-11-11 00:05:00|2322.6|2321.1|2323.41|2321.91|2323.55|2322.05|2322.5|2321|0
1636589400000|2021-11-11 00:10:00|2323.42|2321.92|2324.73|2323.23|2324.95|2323.45|2323.42|2321.92|0
1636589700000|2021-11-11 00:15:00|2324.75|2323.25|2322.97|2321.47|2324.82|2323.32|2322.78|2321.28|0
1636590000000|2021-11-11 00:20:00|2322.95|2321.45|2323.65|2322.15|2323.67|2322.17|2322.75|2321.25|0
1636590300000|2021-11-11 00:25:00|2323.66|2322.16|2323.24|2321.74|2323.66|2322.16|2323.02|2321.52|0
1636590600000|2021-11-11 00:30:00|2323.23|2321.73|2323.66|2322.16|2323.92|2322.42|2323.02|2321.52|0
1636590900000|2021-11-11 00:35:00|2323.67|2322.17|2323.44|2321.94|2324.32|2322.82|2323.44|2321.94|0
1636591200000|2021-11-11 00:40:00|2323.48|2321.98|2322.54|2321.04|2324.12|2322.62|2322.54|2321.04|0
1636591500000|2021-11-11 00:45:00|2322.53|2321.03|2322.33|2320.83|2322.53|2321.03|2321.86|2320.36|0
1636591800000|2021-11-11 00:50:00|2322.32|2320.82|2322.12|2320.62|2322.33|2320.83|2321.77|2320.27|0
1636592100000|2021-11-11 00:55:00|2322.1|2320.6|2322.67|2321.17|2322.88|2321.38|2322.1|2320.6|0
1636592400000|2021-11-11 01:00:00|2322.65|2321.15|2322.77|2321.27|2323.02|2321.52|2322.56|2321.06|0
1636592700000|2021-11-11 01:05:00|2322.7|2321.2|2321.77|2320.27|2322.7|2321.2|2321.44|2319.94|0
1636593000000|2021-11-11 01:10:00|2321.78|2320.28|2321.8|2320.3|2321.91|2320.41|2321.25|2319.75|0
1636593300000|2021-11-11 01:15:00|2321.81|2320.31|2321.3|2319.8|2322.59|2321.09|2321.19|2319.69|0
1636593600000|2021-11-11 01:20:00|2321.33|2319.83|2321.31|2319.81|2321.43|2319.93|2320.95|2319.45|0
1636593900000|2021-11-11 01:25:00|2321.28|2319.78|2321.22|2319.72|2321.44|2319.94|2320.54|2319.04|0
1636594200000|2021-11-11 01:30:00|2321.21|2319.71|2323.33|2321.83|2323.33|2321.83|2320.71|2319.21|0
1636594500000|2021-11-11 01:35:00|2323.4|2321.9|2323.23|2321.73|2323.65|2322.15|2322.48|2320.98|0
1636594800000|2021-11-11 01:40:00|2323.2|2321.7|2322.91|2321.41|2323.2|2321.7|2322.26|2320.76|0
1636595100000|2021-11-11 01:45:00|2322.9|2321.4|2323.66|2322.16|2323.79|2322.29|2322.48|2320.98|0
1636595400000|2021-11-11 01:50:00|2323.7|2322.2|2323.85|2322.35|2324.17|2322.67|2323.24|2321.74|0
1636595700000|2021-11-11 01:55:00|2323.83|2322.33|2325.91|2324.41|2325.92|2324.42|2323.62|2322.12|0
1636596000000|2021-11-11 02:00:00|2325.92|2324.42|2325.71|2324.21|2326.17|2324.67|2325.27|2323.77|0
1636596300000|2021-11-11 02:05:00|2325.72|2324.22|2325.93|2324.43|2326.36|2324.86|2325.72|2324.22|0
1636596600000|2021-11-11 02:10:00|2325.92|2324.42|2324.97|2323.47|2326.01|2324.51|2324.85|2323.35|0
1636596900000|2021-11-11 02:15:00|2324.93|2323.43|2324.78|2323.28|2324.98|2323.48|2324.53|2323.03|0
1636597200000|2021-11-11 02:20:00|2324.77|2323.27|2325.1|2323.6|2325.23|2323.73|2324.55|2323.05|0
1636597500000|2021-11-11 02:25:00|2325.09|2323.59|2324.74|2323.24|2325.21|2323.71|2324.74|2323.24|0
1636597800000|2021-11-11 02:30:00|2324.77|2323.27|2325.11|2323.61|2325.46|2323.96|2324.74|2323.24|0
1636598100000|2021-11-11 02:35:00|2325.08|2323.58|2325.55|2324.05|2325.65|2324.15|2324.99|2323.49|0
1636598400000|2021-11-11 02:40:00|2325.56|2324.06|2325.32|2323.82|2325.76|2324.26|2325.31|2323.81|0
1636598700000|2021-11-11 02:45:00|2325.33|2323.83|2324.28|2322.78|2325.33|2323.83|2324.19|2322.69|0
1636599000000|2021-11-11 02:50:00|2324.25|2322.75|2324.6|2323.1|2324.61|2323.11|2324.16|2322.66|0
1636599300000|2021-11-11 02:55:00|2324.59|2323.09|2324.37|2322.87|2324.6|2323.1|2324.14|2322.64|0
1636599600000|2021-11-11 03:00:00|2324.33|2322.83|2324.15|2322.65|2324.39|2322.89|2324.02|2322.52|0
1636599900000|2021-11-11 03:05:00|2324.16|2322.66|2324.37|2322.87|2324.6|2323.1|2324.14|2322.64|0
1636600200000|2021-11-11 03:10:00|2324.38|2322.88|2324.58|2323.08|2324.86|2323.36|2324.38|2322.88|0
1636600500000|2021-11-11 03:15:00|2324.6|2323.1|2324.87|2323.37|2325.11|2323.61|2324.22|2322.72|0
1636600800000|2021-11-11 03:20:00|2324.86|2323.36|2324.86|2323.36|2324.87|2323.37|2324.39|2322.89|0
1636601100000|2021-11-11 03:25:00|2324.85|2323.35|2325.06|2323.56|2325.07|2323.57|2324.61|2323.11|0
1636601400000|2021-11-11 03:30:00|2325.02|2323.52|2324.41|2322.91|2325.06|2323.56|2323.73|2322.23|0
1636601700000|2021-11-11 03:35:00|2324.38|2322.88|2324.64|2323.14|2324.64|2323.14|2324.21|2322.71|0
1636602000000|2021-11-11 03:40:00|2324.63|2323.13|2324.41|2322.91|2324.64|2323.14|2324.19|2322.69|0
1636602300000|2021-11-11 03:45:00|2324.4|2322.9|2323.98|2322.48|2324.41|2322.91|2323.73|2322.23|0
1636602600000|2021-11-11 03:50:00|2323.99|2322.49|2323.33|2321.83|2324.19|2322.69|2323.31|2321.81|0
1636602900000|2021-11-11 03:55:00|2323.31|2321.81|2323.07|2321.57|2323.39|2321.89|2322.82|2321.32|0
1636603200000|2021-11-11 04:00:00|2323.1|2321.6|2323.07|2321.57|2323.28|2321.78|2322.84|2321.34|0
1636603500000|2021-11-11 04:05:00|2323.06|2321.56|2323.08|2321.58|2323.08|2321.58|2322.72|2321.22|0
1636603800000|2021-11-11 04:10:00|2323.07|2321.57|2322.85|2321.35|2323.08|2321.58|2322.85|2321.35|0
1636604100000|2021-11-11 04:15:00|2322.84|2321.34|2322.4|2320.9|2322.85|2321.35|2322.4|2320.9|0
1636604400000|2021-11-11 04:20:00|2322.41|2320.91|2322.34|2320.84|2322.5|2321|2322.13|2320.63|0
1636604700000|2021-11-11 04:25:00|2322.33|2320.83|2321.16|2319.66|2322.33|2320.83|2320.73|2319.23|0
1636605000000|2021-11-11 04:30:00|2321.15|2319.65|2321.38|2319.88|2321.61|2320.11|2320.95|2319.45|0
1636605300000|2021-11-11 04:35:00|2321.37|2319.87|2321.06|2319.56|2321.4|2319.9|2320.75|2319.25|0
1636605600000|2021-11-11 04:40:00|2321.18|2319.68|2321.18|2319.68|2321.19|2319.69|2320.96|2319.46|0
1636605900000|2021-11-11 04:45:00|2321.15|2319.65|2321.52|2320.02|2321.73|2320.23|2320.96|2319.46|0
1636606200000|2021-11-11 04:50:00|2321.51|2320.01|2321.37|2319.87|2321.6|2320.1|2321.27|2319.77|0
1636606500000|2021-11-11 04:55:00|2321.34|2319.84|2321.52|2320.02|2321.72|2320.22|2321.04|2319.54|0
1636606800000|2021-11-11 05:00:00|2321.5|2320|2322.38|2320.88|2322.39|2320.89|2321.5|2320|0
1636607100000|2021-11-11 05:05:00|2322.37|2320.87|2322.11|2320.61|2322.39|2320.89|2321.88|2320.38|0
1636607400000|2021-11-11 05:10:00|2322.1|2320.6|2322.8|2321.3|2322.8|2321.3|2321.98|2320.48|0
1636607700000|2021-11-11 05:15:00|2322.79|2321.29|2322.58|2321.08|2322.8|2321.3|2322.37|2320.87|0
1636608000000|2021-11-11 05:20:00|2322.62|2321.12|2323.04|2321.54|2323.29|2321.79|2322.6|2321.1|0
1636608300000|2021-11-11 05:25:00|2323.06|2321.56|2323.38|2321.88|2323.49|2321.99|2323.03|2321.53|0
1636608600000|2021-11-11 05:30:00|2323.41|2321.91|2324.1|2322.6|2324.22|2322.72|2323.38|2321.88|0
1636608900000|2021-11-11 05:35:00|2324.13|2322.63|2324.16|2322.66|2324.44|2322.94|2323.98|2322.48|0
1636609200000|2021-11-11 05:40:00|2324.14|2322.64|2324.17|2322.67|2324.37|2322.87|2324.12|2322.62|0
1636609500000|2021-11-11 05:45:00|2324.16|2322.66|2323.68|2322.18|2324.17|2322.67|2323.66|2322.16|0
1636609800000|2021-11-11 05:50:00|2323.67|2322.17|2323.69|2322.19|2323.7|2322.2|2323.24|2321.74|0
1636610100000|2021-11-11 05:55:00|2323.65|2322.15|2323.48|2321.98|2323.82|2322.32|2323.48|2321.98|0
1636610400000|2021-11-11 06:00:00|2323.5|2322|2323.87|2322.37|2324.38|2322.88|2323.5|2322|0
1636610700000|2021-11-11 06:05:00|2323.89|2322.39|2325.1|2323.6|2325.23|2323.73|2323.89|2322.39|0
1636611000000|2021-11-11 06:10:00|2325.13|2323.63|2325.43|2323.93|2325.43|2323.93|2324.87|2323.37|0
1636611300000|2021-11-11 06:15:00|2325.5|2324|2325.24|2323.74|2325.64|2324.14|2325.09|2323.59|0
1636611600000|2021-11-11 06:20:00|2325.2|2323.7|2324.51|2323.01|2325.2|2323.7|2324.51|2323.01|0
1636611900000|2021-11-11 06:25:00|2324.5|2323|2325.16|2323.66|2325.16|2323.66|2324.3|2322.8|0
1636612200000|2021-11-11 06:30:00|2325.1|2323.6|2325.19|2323.69|2325.41|2323.91|2324.96|2323.46|0
1636612500000|2021-11-11 06:35:00|2325.2|2323.7|2325.18|2323.68|2325.41|2323.91|2324.96|2323.46|0
1636612800000|2021-11-11 06:40:00|2325.19|2323.69|2325.16|2323.66|2325.41|2323.91|2325.16|2323.66|0
1636613100000|2021-11-11 06:45:00|2325.18|2323.68|2324.68|2323.18|2325.18|2323.68|2324.6|2323.1|0
1636613400000|2021-11-11 06:50:00|2324.65|2323.15|2325.71|2324.21|2325.72|2324.22|2324.58|2323.08|0
1636613700000|2021-11-11 06:55:00|2325.77|2324.27|2325.58|2324.08|2325.91|2324.41|2325.48|2323.98|0
1636614000000|2021-11-11 07:00:00|2325.54|2324.04|2325.29|2323.79|2326.82|2325.32|2324.87|2323.37|0
1636614300000|2021-11-11 07:05:00|2325.3|2323.8|2325.28|2323.78|2325.52|2324.02|2324.67|2323.17|0
1636614600000|2021-11-11 07:10:00|2325.29|2323.79|2325.03|2323.53|2326.12|2324.62|2325.01|2323.51|0
1636614900000|2021-11-11 07:15:00|2325.02|2323.52|2327.06|2325.56|2327.19|2325.69|2325.02|2323.52|0
1636615200000|2021-11-11 07:20:00|2327.08|2325.58|2328.16|2326.66|2328.9|2327.4|2327.06|2325.56|0
1636615500000|2021-11-11 07:25:00|2328.23|2326.73|2328.71|2327.21|2328.84|2327.34|2327.94|2326.44|0
1636615800000|2021-11-11 07:30:00|2328.74|2327.24|2329.84|2328.44|2331.09|2329.69|2328.61|2327.11|17
1636616100000|2021-11-11 07:35:00|2329.71|2328.31|2328.96|2327.56|2329.71|2328.31|2328.84|2327.44|0
1636616400000|2021-11-11 07:40:00|2329.71|2328.31|2328.96|2327.56|2329.96|2328.56|2328.59|2327.19|3
1636616700000|2021-11-11 07:45:00|2328.84|2327.44|2329.46|2328.06|2329.46|2328.06|2328.84|2327.44|4
1636617000000|2021-11-11 07:50:00|2329.34|2327.94|2329.09|2327.69|2329.46|2328.06|2328.34|2326.94|26
1636617300000|2021-11-11 07:55:00|2329.14|2327.64|2328.69|2327.19|2329.47|2327.97|2328.48|2326.98|0
1636617600000|2021-11-11 08:00:00|2328.62|2327.12|2331.26|2330.76|2332.39|2331.89|2328.62|2327.12|2307
1636617900000|2021-11-11 08:05:00|2331.14|2330.64|2334.39|2333.89|2334.39|2333.89|2328.64|2328.14|1994
1636618200000|2021-11-11 08:10:00|2334.14|2333.64|2335.14|2334.64|2336.26|2335.76|2333.89|2333.39|2079
1636618500000|2021-11-11 08:15:00|2335.39|2334.89|2337.39|2336.89|2337.51|2337.01|2334.89|2334.39|2086
1636618800000|2021-11-11 08:20:00|2337.64|2337.14|2338.26|2337.76|2338.76|2338.26|2335.89|2335.39|1458
1636619100000|2021-11-11 08:25:00|2338.14|2337.64|2340.89|2340.39|2341.01|2340.51|2338.14|2337.64|1555
1636619400000|2021-11-11 08:30:00|2340.76|2340.26|2339.64|2339.14|2341.51|2341.01|2338.51|2338.01|1316
1636619700000|2021-11-11 08:35:00|2339.51|2339.01|2339.39|2338.89|2339.51|2339.01|2337.89|2337.39|1257
1636620000000|2021-11-11 08:40:00|2339.2|2338.7|2338.7|2338.2|2340.2|2339.7|2338.7|2338.2|805
1636620300000|2021-11-11 08:45:00|2338.82|2338.32|2338.2|2337.7|2339.7|2339.2|2337.7|2337.2|902
1636620600000|2021-11-11 08:50:00|2338.07|2337.57|2341.2|2340.7|2341.7|2341.2|2337.95|2337.45|869
1636620900000|2021-11-11 08:55:00|2341.32|2340.82|2342.45|2341.95|2342.57|2342.07|2340.7|2340.2|1021
1636621200000|2021-11-11 09:00:00|2342.57|2342.07|2343.95|2343.45|2344.45|2343.95|2342.57|2342.07|1250
1636621500000|2021-11-11 09:05:00|2344.2|2343.7|2342.7|2342.2|2344.45|2343.95|2341.95|2341.45|1136
1636621800000|2021-11-11 09:10:00|2342.82|2342.32|2344.2|2343.7|2344.57|2344.07|2342.32|2341.82|691
1636622100000|2021-11-11 09:15:00|2344.07|2343.57|2344.07|2343.57|2344.2|2343.7|2342.95|2342.45|724
1636622400000|2021-11-11 09:20:00|2343.95|2343.45|2344.45|2343.95|2344.95|2344.45|2343.7|2343.2|722
1636622700000|2021-11-11 09:25:00|2344.32|2343.82|2346.45|2345.95|2346.7|2346.2|2343.2|2342.7|996
1636623000000|2021-11-11 09:30:00|2346.7|2346.2|2344.7|2344.2|2346.95|2346.45|2344.45|2343.95|573
1636623300000|2021-11-11 09:35:00|2344.57|2344.07|2344.45|2343.95|2345.7|2345.2|2344.45|2343.95|401
1636623600000|2021-11-11 09:40:00|2344.7|2344.2|2344.7|2344.2|2345.2|2344.7|2343.7|2343.2|556
1636623900000|2021-11-11 09:45:00|2344.57|2344.07|2347.2|2346.7|2347.32|2346.82|2344.57|2344.07|623
1636624200000|2021-11-11 09:50:00|2346.95|2346.45|2346.95|2346.45|2348.95|2348.45|2346.7|2346.2|1297
1636624500000|2021-11-11 09:55:00|2347.07|2346.57|2347.95|2347.45|2348.2|2347.7|2346.45|2345.95|571
1636624800000|2021-11-11 10:00:00|2348.07|2347.57|2349.32|2348.82|2349.45|2348.95|2347.95|2347.45|732
1636625100000|2021-11-11 10:05:00|2349.45|2348.95|2350.7|2350.2|2350.95|2350.45|2348.7|2348.2|852
1636625400000|2021-11-11 10:10:00|2350.82|2350.32|2349.95|2349.45|2350.95|2350.45|2349.7|2349.2|824
1636625700000|2021-11-11 10:15:00|2349.82|2349.32|2348.82|2348.32|2349.82|2349.32|2348.7|2348.2|500
1636626000000|2021-11-11 10:20:00|2348.7|2348.2|2348.45|2347.95|2349.7|2349.2|2348.45|2347.95|670
1636626300000|2021-11-11 10:25:00|2348.57|2348.07|2348.7|2348.2|2348.95|2348.45|2348.2|2347.7|371
1636626600000|2021-11-11 10:30:00|2348.57|2348.07|2347.45|2346.95|2348.57|2348.07|2346.2|2345.7|598
1636626900000|2021-11-11 10:35:00|2347.32|2346.82|2346.2|2345.7|2348.2|2347.7|2346.2|2345.7|449
1636627200000|2021-11-11 10:40:00|2346.32|2345.82|2345.45|2344.95|2346.95|2346.45|2345.45|2344.95|477
1636627500000|2021-11-11 10:45:00|2345.57|2345.07|2347.2|2346.7|2348.07|2347.57|2345.57|2345.07|318
1636627800000|2021-11-11 10:50:00|2347.07|2346.57|2346.82|2346.32|2347.2|2346.7|2346.2|2345.7|277
1636628100000|2021-11-11 10:55:00|2346.7|2346.2|2346.95|2346.45|2347.2|2346.7|2345.45|2344.95|253
1636628400000|2021-11-11 11:00:00|2346.82|2346.32|2346.95|2346.45|2347.2|2346.7|2345.45|2344.95|342
1636628700000|2021-11-11 11:05:00|2346.82|2346.32|2347.2|2346.7|2347.95|2347.45|2346.57|2346.07|367
1636629000000|2021-11-11 11:10:00|2347.7|2347.2|2347.95|2347.45|2348.45|2347.95|2347.45|2346.95|614
1636629300000|2021-11-11 11:15:00|2348.07|2347.57|2350.07|2349.57|2350.2|2349.7|2348.07|2347.57|393
1636629600000|2021-11-11 11:20:00|2350.2|2349.7|2348.7|2348.2|2350.32|2349.82|2348.45|2347.95|487
1636629900000|2021-11-11 11:25:00|2348.57|2348.07|2348.45|2347.95|2348.7|2348.2|2347.2|2346.7|355
1636630200000|2021-11-11 11:30:00|2348.32|2347.82|2348.45|2347.95|2349.57|2349.07|2347.95|2347.45|308
1636630500000|2021-11-11 11:35:00|2348.7|2348.2|2348.45|2347.95|2349.2|2348.7|2347.45|2346.95|386
1636630800000|2021-11-11 11:40:00|2348.32|2347.82|2349.2|2348.7|2349.82|2349.32|2348.2|2347.7|161
1636631100000|2021-11-11 11:45:00|2349.07|2348.57|2350.32|2349.82|2350.45|2349.95|2348.7|2348.2|251
1636631400000|2021-11-11 11:50:00|2350.2|2349.7|2350.7|2350.2|2351.07|2350.57|2349.82|2349.32|523
1636631700000|2021-11-11 11:55:00|2350.95|2350.45|2349.95|2349.45|2350.95|2350.45|2349.7|2349.2|348
1636632000000|2021-11-11 12:00:00|2349.7|2349.2|2350.2|2349.7|2350.2|2349.7|2348.45|2347.95|273
1636632300000|2021-11-11 12:05:00|2350.32|2349.82|2350.32|2349.82|2351.07|2350.57|2349.7|2349.2|434
1636632600000|2021-11-11 12:10:00|2350.2|2349.7|2349.7|2349.2|2350.45|2349.95|2349.45|2348.95|256
1636632900000|2021-11-11 12:15:00|2349.95|2349.45|2350.45|2349.95|2350.45|2349.95|2349.7|2349.2|216
1636633200000|2021-11-11 12:20:00|2350.57|2350.07|2349.95|2349.45|2350.57|2350.07|2349.82|2349.32|235
1636633500000|2021-11-11 12:25:00|2349.82|2349.32|2350.32|2349.82|2350.45|2349.95|2349.45|2348.95|247
1636633800000|2021-11-11 12:30:00|2350.2|2349.7|2349.2|2348.7|2350.2|2349.7|2348.95|2348.45|365
1636634100000|2021-11-11 12:35:00|2349.07|2348.57|2349.95|2349.45|2350.2|2349.7|2349.07|2348.57|339
1636634400000|2021-11-11 12:40:00|2349.93|2349.43|2349.18|2348.68|2350.43|2349.93|2348.93|2348.43|132
1636634700000|2021-11-11 12:45:00|2349.05|2348.55|2348.68|2348.18|2349.05|2348.55|2348.18|2347.68|336
1636635000000|2021-11-11 12:50:00|2348.8|2348.3|2348.68|2348.18|2349.18|2348.68|2348.43|2347.93|204
1636635300000|2021-11-11 12:55:00|2348.8|2348.3|2348.93|2348.43|2349.18|2348.68|2348.43|2347.93|250
1636635600000|2021-11-11 13:00:00|2348.8|2348.3|2346.8|2346.3|2349.18|2348.68|2346.68|2346.18|697
1636635900000|2021-11-11 13:05:00|2346.68|2346.18|2345.68|2345.18|2347.43|2346.93|2345.55|2345.05|547
1636636200000|2021-11-11 13:10:00|2345.55|2345.05|2344.18|2343.68|2345.68|2345.18|2343.93|2343.43|900
1636636500000|2021-11-11 13:15:00|2344.05|2343.55|2344.93|2344.43|2344.93|2344.43|2343.18|2342.68|671
1636636800000|2021-11-11 13:20:00|2345.05|2344.55|2344.68|2344.18|2345.18|2344.68|2344.43|2343.93|393
1636637100000|2021-11-11 13:25:00|2344.8|2344.3|2345.43|2344.93|2345.93|2345.43|2344.18|2343.68|557
1636637400000|2021-11-11 13:30:00|2345.18|2344.68|2346.18|2345.68|2346.3|2345.8|2344.05|2343.55|605
1636637700000|2021-11-11 13:35:00|2346.05|2345.55|2346.18|2345.68|2346.68|2346.18|2345.93|2345.43|460
1636638000000|2021-11-11 13:40:00|2346.3|2345.8|2348.18|2347.68|2348.18|2347.68|2345.93|2345.43|474
1636638300000|2021-11-11 13:45:00|2347.93|2347.43|2347.8|2347.3|2348.43|2347.93|2347.55|2347.05|649
1636638600000|2021-11-11 13:50:00|2347.68|2347.18|2348.18|2347.68|2348.18|2347.68|2347.43|2346.93|430
1636638900000|2021-11-11 13:55:00|2348.05|2347.55|2348.68|2348.18|2349.3|2348.8|2347.68|2347.18|414
1636639200000|2021-11-11 14:00:00|2348.93|2348.43|2348.68|2348.18|2348.93|2348.43|2347.93|2347.43|365
1636639500000|2021-11-11 14:05:00|2348.93|2348.43|2349.43|2348.93|2349.93|2349.43|2348.68|2348.18|555
1636639800000|2021-11-11 14:10:00|2349.3|2348.8|2350.18|2349.68|2350.68|2350.18|2348.43|2347.93|475
1636640100000|2021-11-11 14:15:00|2350.05|2349.55|2349.18|2348.68|2350.43|2349.93|2349.18|2348.68|328
1636640400000|2021-11-11 14:20:00|2349.3|2348.8|2347.93|2347.43|2349.43|2348.93|2347.68|2347.18|374
1636640700000|2021-11-11 14:25:00|2347.8|2347.3|2346.68|2346.18|2347.93|2347.43|2345.68|2345.18|560
1636641000000|2021-11-11 14:30:00|2346.8|2346.3|2344.18|2343.68|2347.18|2346.68|2343.93|2343.43|1081
1636641300000|2021-11-11 14:35:00|2344.05|2343.55|2343.93|2343.43|2345.68|2345.18|2343.93|2343.43|794
1636641600000|2021-11-11 14:40:00|2343.68|2343.18|2345.68|2345.18|2345.93|2345.43|2343.68|2343.18|601
1636641900000|2021-11-11 14:45:00|2345.55|2345.05|2346.68|2346.18|2346.8|2346.3|2344.68|2344.18|554
1636642200000|2021-11-11 14:50:00|2346.55|2346.05|2346.05|2345.55|2347.18|2346.68|2345.8|2345.3|624
1636642500000|2021-11-11 14:55:00|2345.93|2345.43|2345.68|2345.18|2345.93|2345.43|2344.68|2344.18|545
1636642800000|2021-11-11 15:00:00|2345.8|2345.3|2344.68|2344.18|2345.93|2345.43|2344.18|2343.68|773
1636643100000|2021-11-11 15:05:00|2344.43|2343.93|2345.18|2344.68|2346.18|2345.68|2343.93|2343.43|679
1636643400000|2021-11-11 15:10:00|2344.88|2344.38|2345.13|2344.63|2345.13|2344.63|2344.13|2343.63|417
1636643700000|2021-11-11 15:15:00|2345|2344.5|2345.38|2344.88|2346.5|2346|2344.63|2344.13|988
1636644000000|2021-11-11 15:20:00|2345.5|2345|2346.13|2345.63|2346.38|2345.88|2345.13|2344.63|4694
1636644300000|2021-11-11 15:25:00|2346|2345.5|2344.88|2344.38|2346.88|2346.38|2344.88|2344.38|763
1636644600000|2021-11-11 15:30:00|2345|2344.5|2345.63|2345.13|2345.63|2345.13|2344|2343.5|772
1636644900000|2021-11-11 15:35:00|2345.38|2344.88|2346.13|2345.63|2347.25|2346.75|2345.13|2344.63|639
1636645200000|2021-11-11 15:40:00|2346.38|2345.88|2346.88|2346.38|2346.88|2346.38|2345.63|2345.13|520
1636645500000|2021-11-11 15:45:00|2347|2346.5|2345.88|2345.38|2347.13|2346.63|2345.38|2344.88|609
1636645800000|2021-11-11 15:50:00|2345.63|2345.13|2345.63|2345.13|2346.38|2345.88|2345.38|2344.88|497
1636646100000|2021-11-11 15:55:00|2345.75|2345.25|2345.25|2344.75|2345.88|2345.38|2345|2344.5|498
1636646400000|2021-11-11 16:00:00|2345.38|2344.88|2345.88|2345.38|2346.13|2345.63|2344.88|2344.38|820
1636646700000|2021-11-11 16:05:00|2345.75|2345.25|2346.38|2345.88|2346.38|2345.88|2345.63|2345.13|434
1636647000000|2021-11-11 16:10:00|2345.88|2345.38|2347.13|2346.63|2347.38|2346.88|2345.88|2345.38|1161
1636647300000|2021-11-11 16:15:00|2347.25|2346.75|2347.63|2347.13|2347.88|2347.38|2347|2346.5|2489
1636647600000|2021-11-11 16:20:00|2347.38|2346.88|2349.79|2348.29|2349.79|2349.13|2347.38|2346.88|1635
1636647900000|2021-11-11 16:25:00|2349.83|2348.33|2348.69|2347.19|2350.09|2348.59|2348.3|2346.8|1506
1636648200000|2021-11-11 16:30:00|2348.73|2347.23|2347.33|2345.93|2348.95|2347.45|2346.33|2344.93|229
1636648500000|2021-11-11 16:35:00|2347.45|2346.05|2348.33|2346.93|2348.58|2347.18|2347.45|2346.05|125
1636648800000|2021-11-11 16:40:00|2348.45|2347.05|2347.95|2346.55|2348.58|2347.18|2347.95|2346.55|10
1636649100000|2021-11-11 16:45:00|2347.83|2346.43|2348.08|2346.68|2348.08|2346.68|2347.83|2346.43|5
1636649400000|2021-11-11 16:50:00|2347.83|2346.43|2348.2|2346.8|2348.7|2347.3|2347.83|2346.43|25
1636649700000|2021-11-11 16:55:00|2348.08|2346.68|2347.82|2346.32|2348.2|2346.8|2347.82|2346.32|0
1636650000000|2021-11-11 17:00:00|2347.84|2346.34|2346.83|2345.33|2348.41|2346.91|2346.53|2345.03|0
1636650300000|2021-11-11 17:05:00|2346.87|2345.37|2346.58|2345.08|2347.45|2345.95|2346.45|2344.95|0
1636650600000|2021-11-11 17:10:00|2346.54|2345.04|2346.31|2344.81|2347.02|2345.52|2346.21|2344.71|0
1636650900000|2021-11-11 17:15:00|2346.34|2344.84|2345.6|2344.1|2346.6|2345.1|2345.11|2343.61|0
1636651200000|2021-11-11 17:20:00|2345.56|2344.06|2345.63|2344.13|2346.18|2344.68|2345.38|2343.88|0
1636651500000|2021-11-11 17:25:00|2345.65|2344.15|2346.34|2344.84|2346.46|2344.96|2345.63|2344.13|0
1636651800000|2021-11-11 17:30:00|2346.38|2344.88|2346.89|2345.39|2347.07|2345.57|2346.05|2344.55|0
1636652100000|2021-11-11 17:35:00|2346.93|2345.43|2348.3|2346.8|2348.42|2346.92|2346.93|2345.43|0
1636652400000|2021-11-11 17:40:00|2348.21|2346.71|2348.45|2346.95|2348.7|2347.2|2347.76|2346.26|0
1636652700000|2021-11-11 17:45:00|2348.48|2346.98|2348.19|2346.69|2348.48|2346.98|2347.82|2346.32|0
1636653000000|2021-11-11 17:50:00|2348.15|2346.65|2348.04|2346.54|2348.23|2346.73|2347.78|2346.28|0
1636653300000|2021-11-11 17:55:00|2348.08|2346.58|2347.82|2346.32|2348.37|2346.87|2347.78|2346.28|0
1636653600000|2021-11-11 18:00:00|2347.78|2346.28|2347.34|2345.84|2347.82|2346.32|2346.97|2345.47|0
1636653900000|2021-11-11 18:05:00|2347.3|2345.8|2346.35|2344.85|2347.3|2345.8|2346.31|2344.81|0
1636654200000|2021-11-11 18:10:00|2346.31|2344.81|2347.19|2345.69|2347.48|2345.98|2346.31|2344.81|0
1636654500000|2021-11-11 18:15:00|2347.23|2345.73|2347.26|2345.76|2347.58|2346.08|2346.93|2345.43|0
1636654800000|2021-11-11 18:20:00|2347.3|2345.8|2347.21|2345.71|2348.13|2346.63|2347.17|2345.67|0
1636655100000|2021-11-11 18:25:00|2347.19|2345.69|2347.58|2346.08|2347.83|2346.33|2346.58|2345.08|0
1636655400000|2021-11-11 18:30:00|2347.56|2346.06|2347.34|2345.84|2347.83|2346.33|2347.34|2345.84|0
1636655700000|2021-11-11 18:35:00|2347.25|2345.75|2347.87|2346.37|2347.91|2346.41|2347.25|2345.75|0
1636656000000|2021-11-11 18:40:00|2347.69|2346.19|2347.87|2346.37|2347.91|2346.41|2347.25|2345.75|0
1636656300000|2021-11-11 18:45:00|2347.91|2346.41|2348.2|2346.7|2348.46|2346.96|2347.87|2346.37|0
1636656600000|2021-11-11 18:50:00|2348.24|2346.74|2348.29|2346.79|2348.48|2346.98|2347.83|2346.33|0
1636656900000|2021-11-11 18:55:00|2348.2|2346.7|2348.31|2346.81|2348.49|2346.99|2347.97|2346.47|0
1636657200000|2021-11-11 19:00:00|2348.27|2346.77|2349.22|2347.72|2349.22|2347.72|2348.01|2346.51|0
1636657500000|2021-11-11 19:05:00|2349.18|2347.68|2349.59|2348.09|2349.59|2348.09|2348.85|2347.35|0
1636657800000|2021-11-11 19:10:00|2349.55|2348.05|2349.18|2347.68|2349.55|2348.05|2349.18|2347.68|0
1636658100000|2021-11-11 19:15:00|2349.2|2347.7|2348.71|2347.21|2349.26|2347.76|2348.53|2347.03|0
1636658400000|2021-11-11 19:20:00|2348.73|2347.23|2348.38|2346.88|2348.75|2347.25|2348.38|2346.88|0
1636658700000|2021-11-11 19:25:00|2348.34|2346.84|2348.38|2346.88|2348.6|2347.1|2348.13|2346.63|0
1636659000000|2021-11-11 19:30:00|2348.56|2347.06|2348.71|2347.21|2349.18|2347.68|2348.38|2346.88|0
1636659300000|2021-11-11 19:35:00|2348.73|2347.23|2349.3|2347.8|2349.55|2348.05|2348.71|2347.21|0
1636659600000|2021-11-11 19:40:00|2349.48|2347.98|2349|2347.5|2349.88|2348.38|2348.93|2347.43|0
1636659900000|2021-11-11 19:45:00|2348.97|2347.47|2348.64|2347.14|2349.18|2347.68|2348.6|2347.1|0
1636660200000|2021-11-11 19:50:00|2348.67|2347.17|2347.94|2346.44|2348.67|2347.17|2347.64|2346.14|0
1636660500000|2021-11-11 19:55:00|2347.9|2346.4|2347.73|2346.23|2348.27|2346.77|2347.61|2346.11|0
1636660800000|2021-11-11 20:00:00|2347.91|2346.41|2347.58|2346.08|2348.28|2346.78|2347.15|2345.65|0
1636661100000|2021-11-11 20:05:00|2347.61|2346.11|2347.58|2346.08|2348.16|2346.66|2347.36|2345.86|0
1636661400000|2021-11-11 20:10:00|2347.61|2346.11|2346.95|2345.45|2347.61|2346.11|2346.58|2345.08|0
1636661700000|2021-11-11 20:15:00|2346.91|2345.41|2347.79|2346.29|2347.83|2346.33|2346.88|2345.38|0
1636662000000|2021-11-11 20:20:00|2347.76|2346.26|2347.22|2345.72|2347.76|2346.26|2346.89|2345.39|0
1636662300000|2021-11-11 20:25:00|2347.18|2345.68|2347.81|2346.31|2348.18|2346.68|2347.01|2345.51|0
1636662600000|2021-11-11 20:30:00|2347.78|2346.28|2347.29|2345.79|2347.85|2346.35|2346.78|2345.28|0
1636662900000|2021-11-11 20:35:00|2347.41|2345.91|2347.63|2346.13|2347.7|2346.2|2346.82|2345.32|0
1636663200000|2021-11-11 20:40:00|2347.66|2346.16|2348.06|2346.56|2348.32|2346.82|2347.63|2346.13|0
1636663500000|2021-11-11 20:45:00|2347.88|2346.38|2347.47|2345.97|2348.76|2347.26|2347.22|2345.72|0
1636663800000|2021-11-11 20:50:00|2347.51|2346.01|2346.78|2345.28|2347.96|2346.46|2346.71|2345.21|0
1636664100000|2021-11-11 20:55:00|2346.82|2345.32|2346.8|2345.3|2347|2345.5|2346.27|2344.77|0
1636664400000|2021-11-11 21:00:00|2346.78|2345.28|2347.93|2346.43|2348.15|2346.65|2346.63|2345.13|0
1636664700000|2021-11-11 21:05:00|2347.91|2346.41|2347.44|2345.94|2347.93|2346.43|2347.44|2345.94|0
1636665000000|2021-11-11 21:10:00|2347.46|2345.96|2347.62|2346.12|2347.84|2346.34|2347.22|2345.72|0
1636665300000|2021-11-11 21:15:00|2347.64|2346.14|2347.84|2346.34|2347.84|2346.34|2347.53|2346.03|0
1636665600000|2021-11-11 21:20:00|2347.86|2346.36|2348.15|2346.65|2348.15|2346.65|2347.86|2346.36|0
1636665900000|2021-11-11 21:25:00|2348.13|2346.63|2347.82|2346.32|2348.13|2346.63|2347.82|2346.32|0
1636666200000|2021-11-11 21:30:00|2347.84|2346.34|2347.6|2346.1|2347.91|2346.41|2347.6|2346.1|0
1636666500000|2021-11-11 21:35:00|2347.62|2346.12|2348.13|2346.63|2348.22|2346.72|2347.62|2346.12|0
1636666800000|2021-11-11 21:40:00|2348.11|2346.61|2348|2346.5|2348.22|2346.72|2348|2346.5|0
1636667100000|2021-11-11 21:45:00|2348.02|2346.52|2348.31|2346.81|2348.44|2346.94|2348.02|2346.52|0
1636667400000|2021-11-11 21:50:00|2348.33|2346.83|2348.44|2346.94|2348.44|2346.94|2348.31|2346.81|0
1636667700000|2021-11-11 21:55:00|2348.43|2346.93|2348.19|2346.69|2348.44|2346.94|2348.19|2346.69|0
1636668000000|2021-11-11 22:00:00|2348.16|2346.66|2348.23|2346.73|2348.23|2346.73|2348.16|2346.66|0
1636668300000|2021-11-11 22:05:00|2348.19|2346.69|2348.16|2346.66|2348.19|2346.69|2348.05|2346.55|0
1636668600000|2021-11-11 22:10:00|2348.08|2346.58|2348.05|2346.55|2348.16|2346.66|2348.05|2346.55|0
1636668900000|2021-11-11 22:15:00|2348.19|2346.69|2348.08|2346.58|2348.19|2346.69|2348.05|2346.55|0
1636669200000|2021-11-11 22:20:00|2348.12|2346.62|2348.08|2346.58|2348.12|2346.62|2348.08|2346.58|0
1636669500000|2021-11-11 22:25:00|2348.05|2346.55|2348.08|2346.58|2348.08|2346.58|2348.05|2346.55|0
1636669800000|2021-11-11 22:30:00|2348.12|2346.62|2348.16|2346.66|2348.16|2346.66|2348.12|2346.62|0
1636670100000|2021-11-11 22:35:00|2348.12|2346.62|2348.16|2346.66|2348.16|2346.66|2348.12|2346.62|0
1636670700000|2021-11-11 22:45:00|2348.19|2346.69|2348.23|2346.73|2348.23|2346.73|2348.19|2346.69|0
1636671300000|2021-11-11 22:55:00|2348.19|2346.69|2348.19|2346.69|2348.19|2346.69|2348.16|2346.66|0
1636671600000|2021-11-11 23:00:00|2348.25|2346.75|2348.62|2347.12|2348.75|2347.25|2348.25|2346.75|0
1636671900000|2021-11-11 23:05:00|2348.6|2347.1|2348.44|2346.94|2348.62|2347.12|2348.44|2346.94|0
1636672200000|2021-11-11 23:10:00|2348.46|2346.96|2348.31|2346.81|2348.53|2347.03|2348.22|2346.72|0
1636672500000|2021-11-11 23:15:00|2348.3|2346.8|2348.75|2347.25|2348.8|2347.3|2348.22|2346.72|0
1636672800000|2021-11-11 23:20:00|2348.76|2347.26|2349.11|2347.61|2349.11|2347.61|2348.75|2347.25|0
1636673100000|2021-11-11 23:25:00|2349.1|2347.6|2349.24|2347.74|2349.37|2347.87|2349.06|2347.56|0
1636673400000|2021-11-11 23:30:00|2349.26|2347.76|2349.37|2347.87|2349.37|2347.87|2349.15|2347.65|0
1636673700000|2021-11-11 23:35:00|2349.38|2347.88|2349.46|2347.96|2349.55|2348.05|2349.37|2347.87|0
1636674000000|2021-11-11 23:40:00|2349.44|2347.94|2349.37|2347.87|2349.46|2347.96|2349.24|2347.74|0
1636674300000|2021-11-11 23:45:00|2349.35|2347.85|2349.68|2348.18|2349.77|2348.27|2349.06|2347.56|0
1636674600000|2021-11-11 23:50:00|2349.69|2348.19|2349.55|2348.05|2349.99|2348.49|2349.55|2348.05|0
1636674900000|2021-11-11 23:55:00|2349.54|2348.04|2350.09|2348.59|2350.18|2348.68|2349.46|2347.96|0
1636675200000|2021-11-12 00:00:00|2350.1|2348.6|2351.61|2350.11|2351.92|2350.42|2349.99|2348.49|0
1636675500000|2021-11-12 00:05:00|2351.6|2350.1|2351.63|2350.13|2352.26|2350.76|2351.48|2349.98|0
1636675800000|2021-11-12 00:10:00|2351.62|2350.12|2351.86|2350.36|2351.95|2350.45|2351.5|2350|0
1636676100000|2021-11-12 00:15:00|2351.88|2350.38|2351.96|2350.46|2352.04|2350.54|2350.92|2349.42|0
1636676400000|2021-11-12 00:20:00|2351.94|2350.44|2352.38|2350.88|2352.61|2351.11|2351.74|2350.24|0
1636676700000|2021-11-12 00:25:00|2352.39|2350.89|2352.81|2351.31|2352.82|2351.32|2352.39|2350.89|0
1636677000000|2021-11-12 00:30:00|2352.77|2351.27|2353.24|2351.74|2353.26|2351.76|2352.68|2351.18|0
1636677300000|2021-11-12 00:35:00|2353.26|2351.76|2353.54|2352.04|2353.72|2352.22|2353.21|2351.71|0
1636677600000|2021-11-12 00:40:00|2353.51|2352.01|2353.53|2352.03|2353.74|2352.24|2353.34|2351.84|0
1636677900000|2021-11-12 00:45:00|2353.56|2352.06|2353.27|2351.77|2353.74|2352.24|2353.27|2351.77|0
1636678200000|2021-11-12 00:50:00|2353.25|2351.75|2353.05|2351.55|2353.5|2352|2353.03|2351.53|0
1636678500000|2021-11-12 00:55:00|2353.12|2351.62|2352.79|2351.29|2353.25|2351.75|2352.79|2351.29|0
1636678800000|2021-11-12 01:00:00|2352.77|2351.27|2352.14|2350.64|2352.77|2351.27|2351.67|2350.17|0
1636679100000|2021-11-12 01:05:00|2352.13|2350.63|2352.61|2351.11|2352.83|2351.33|2352.12|2350.62|0
1636679400000|2021-11-12 01:10:00|2352.65|2351.15|2352.38|2350.88|2352.95|2351.45|2352.15|2350.65|0
1636679700000|2021-11-12 01:15:00|2352.41|2350.91|2352.38|2350.88|2353.03|2351.53|2351.76|2350.26|0
1636680000000|2021-11-12 01:20:00|2352.35|2350.85|2352.16|2350.66|2352.63|2351.13|2351.93|2350.43|0
1636680300000|2021-11-12 01:25:00|2352.15|2350.65|2352.15|2350.65|2352.38|2350.88|2351.95|2350.45|0
1636680600000|2021-11-12 01:30:00|2352.12|2350.62|2352.34|2350.84|2352.68|2351.18|2351.92|2350.42|0
1636680900000|2021-11-12 01:35:00|2352.33|2350.83|2352.21|2350.71|2352.36|2350.86|2351.91|2350.41|0
1636681200000|2021-11-12 01:40:00|2352.18|2350.68|2353.23|2351.73|2353.23|2351.73|2352.1|2350.6|0
1636681500000|2021-11-12 01:45:00|2353.26|2351.76|2352.37|2350.87|2353.66|2352.16|2352.36|2350.86|0
1636681800000|2021-11-12 01:50:00|2352.4|2350.9|2353.2|2351.7|2353.29|2351.79|2352.36|2350.86|0
1636682100000|2021-11-12 01:55:00|2353.23|2351.73|2353.14|2351.64|2353.4|2351.9|2352.81|2351.31|0
1636682400000|2021-11-12 02:00:00|2353.16|2351.66|2352.44|2350.94|2353.29|2351.79|2352.42|2350.92|0
1636682700000|2021-11-12 02:05:00|2352.45|2350.95|2352.39|2350.89|2352.86|2351.36|2352.39|2350.89|0
1636683000000|2021-11-12 02:10:00|2352.41|2350.91|2352.6|2351.1|2352.83|2351.33|2352.18|2350.68|0
1636683300000|2021-11-12 02:15:00|2352.56|2351.06|2352.38|2350.88|2352.61|2351.11|2352.16|2350.66|0
1636683600000|2021-11-12 02:20:00|2352.35|2350.85|2352.83|2351.33|2352.83|2351.33|2352.18|2350.68|0
1636683900000|2021-11-12 02:25:00|2352.79|2351.29|2352.38|2350.88|2353.05|2351.55|2352.38|2350.88|0
1636684200000|2021-11-12 02:30:00|2352.39|2350.89|2351.84|2350.34|2352.81|2351.31|2351.83|2350.33|0
1636684500000|2021-11-12 02:35:00|2351.83|2350.33|2351.57|2350.07|2351.86|2350.36|2351.57|2350.07|0
1636684800000|2021-11-12 02:40:00|2351.58|2350.08|2351.58|2350.08|2351.8|2350.3|2351.32|2349.82|0
1636685100000|2021-11-12 02:45:00|2351.6|2350.1|2352.14|2350.64|2352.27|2350.77|2351.57|2350.07|0
1636685400000|2021-11-12 02:50:00|2352.18|2350.68|2351.6|2350.1|2352.28|2350.78|2351.6|2350.1|0
1636685700000|2021-11-12 02:55:00|2351.58|2350.08|2351.54|2350.04|2351.66|2350.16|2351.31|2349.81|0
1636686000000|2021-11-12 03:00:00|2351.51|2350.01|2351.14|2349.64|2351.57|2350.07|2351.12|2349.62|0
1636686300000|2021-11-12 03:05:00|2351.11|2349.61|2350.21|2348.71|2351.14|2349.64|2350.06|2348.56|0
1636686600000|2021-11-12 03:10:00|2350.22|2348.72|2350.22|2348.72|2350.44|2348.94|2350.19|2348.69|0
1636686900000|2021-11-12 03:15:00|2350.26|2348.76|2350.69|2349.19|2350.7|2349.2|2350.26|2348.76|0
1636687200000|2021-11-12 03:20:00|2350.75|2349.25|2350.67|2349.17|2350.89|2349.39|2350.56|2349.06|0
1636687500000|2021-11-12 03:25:00|2350.66|2349.16|2350.9|2349.4|2350.92|2349.42|2350.66|2349.16|0
1636687800000|2021-11-12 03:30:00|2350.84|2349.34|2350.96|2349.46|2351.05|2349.55|2350.69|2349.19|0
1636688100000|2021-11-12 03:35:00|2350.95|2349.45|2351.15|2349.65|2351.18|2349.68|2350.82|2349.32|0
1636688400000|2021-11-12 03:40:00|2351.14|2349.64|2350.7|2349.2|2351.15|2349.65|2350.7|2349.2|0
1636688700000|2021-11-12 03:45:00|2350.73|2349.23|2350.28|2348.78|2350.79|2349.29|2350.25|2348.75|0
1636689000000|2021-11-12 03:50:00|2350.34|2348.84|2350.26|2348.76|2350.58|2349.08|2350.26|2348.76|0
1636689300000|2021-11-12 03:55:00|2350.25|2348.75|2350.26|2348.76|2350.48|2348.98|2350.25|2348.75|0
1636689600000|2021-11-12 04:00:00|2350.25|2348.75|2350.26|2348.76|2350.48|2348.98|2350.25|2348.75|0
1636689900000|2021-11-12 04:05:00|2350.25|2348.75|2349.8|2348.3|2350.47|2348.97|2349.8|2348.3|0
1636690200000|2021-11-12 04:10:00|2349.81|2348.31|2350.04|2348.54|2350.04|2348.54|2349.81|2348.31|0
1636690500000|2021-11-12 04:15:00|2350.05|2348.55|2350.32|2348.82|2350.52|2349.02|2350.05|2348.55|0
1636690800000|2021-11-12 04:20:00|2350.33|2348.83|2350.5|2349|2350.52|2349.02|2350.32|2348.82|0
1636691100000|2021-11-12 04:25:00|2350.53|2349.03|2350.72|2349.22|2350.72|2349.22|2350.47|2348.97|0
1636691400000|2021-11-12 04:30:00|2350.71|2349.21|2350.53|2349.03|2350.75|2349.25|2350.51|2349.01|0
1636691700000|2021-11-12 04:35:00|2350.51|2349.01|2350.56|2349.06|2350.73|2349.23|2350.5|2349|0
1636692000000|2021-11-12 04:40:00|2350.58|2349.08|2350.64|2349.14|2350.84|2349.34|2350.55|2349.05|0
1636692300000|2021-11-12 04:45:00|2350.67|2349.17|2350.62|2349.12|2350.85|2349.35|2350.39|2348.89|0
1636692600000|2021-11-12 04:50:00|2350.59|2349.09|2350.47|2348.97|2350.7|2349.2|2350.41|2348.91|0
1636692900000|2021-11-12 04:55:00|2350.46|2348.96|2350.19|2348.69|2350.47|2348.97|2349.98|2348.48|0
1636693200000|2021-11-12 05:00:00|2350.18|2348.68|2349.56|2348.06|2350.43|2348.93|2349.56|2348.06|0
1636693500000|2021-11-12 05:05:00|2349.54|2348.04|2349.13|2347.63|2349.54|2348.04|2348.99|2347.49|0
1636693800000|2021-11-12 05:10:00|2349.14|2347.64|2349.12|2347.62|2349.35|2347.85|2348.9|2347.4|0
1636694100000|2021-11-12 05:15:00|2349.1|2347.6|2349.11|2347.61|2349.11|2347.61|2348.65|2347.15|0
1636694400000|2021-11-12 05:20:00|2349.1|2347.6|2349.68|2348.18|2349.68|2348.18|2349.1|2347.6|0
1636694700000|2021-11-12 05:25:00|2349.64|2348.14|2349.57|2348.07|2349.81|2348.31|2349.57|2348.07|0
1636695000000|2021-11-12 05:30:00|2349.37|2347.87|2349.62|2348.12|2349.82|2348.32|2349.36|2347.86|0
1636695300000|2021-11-12 05:35:00|2349.71|2348.21|2349.85|2348.35|2350.05|2348.55|2349.62|2348.12|0
1636695600000|2021-11-12 05:40:00|2349.83|2348.33|2350.07|2348.57|2350.07|2348.57|2349.83|2348.33|0
1636695900000|2021-11-12 05:45:00|2350.05|2348.55|2349.92|2348.42|2350.07|2348.57|2349.82|2348.32|0
1636696200000|2021-11-12 05:50:00|2349.89|2348.39|2349.83|2348.33|2350.07|2348.57|2349.82|2348.32|0
1636696500000|2021-11-12 05:55:00|2349.87|2348.37|2350.27|2348.77|2350.28|2348.78|2349.87|2348.37|0
1636696800000|2021-11-12 06:00:00|2350.2|2348.7|2350.52|2349.02|2350.52|2349.02|2349.79|2348.29|0
1636697100000|2021-11-12 06:05:00|2350.51|2349.01|2350.31|2348.81|2350.51|2349.01|2350.28|2348.78|0
1636697400000|2021-11-12 06:10:00|2350.3|2348.8|2350.09|2348.59|2350.54|2349.04|2350.07|2348.57|0
1636697700000|2021-11-12 06:15:00|2350.08|2348.58|2350.32|2348.82|2350.32|2348.82|2350.06|2348.56|0
1636698000000|2021-11-12 06:20:00|2350.31|2348.81|2350.52|2349.02|2350.52|2349.02|2350.3|2348.8|0
1636698300000|2021-11-12 06:25:00|2350.53|2349.03|2350.78|2349.28|2351.01|2349.51|2350.53|2349.03|0
1636698600000|2021-11-12 06:30:00|2350.79|2349.29|2350.28|2348.78|2351.01|2349.51|2350.28|2348.78|0
1636698900000|2021-11-12 06:35:00|2350.26|2348.76|2349.61|2348.11|2350.48|2348.98|2349.61|2348.11|0
1636699200000|2021-11-12 06:40:00|2349.64|2348.14|2349.38|2347.88|2349.81|2348.31|2349.35|2347.85|0
1636699500000|2021-11-12 06:45:00|2349.37|2347.87|2349.55|2348.05|2349.78|2348.28|2349.35|2347.85|0
1636699800000|2021-11-12 06:50:00|2349.54|2348.04|2349.01|2347.51|2349.54|2348.04|2348.71|2347.21|0
1636700100000|2021-11-12 06:55:00|2349.21|2347.71|2348.99|2347.49|2349.21|2347.71|2348.57|2347.07|0
1636700400000|2021-11-12 07:00:00|2348.98|2347.48|2347.94|2346.44|2348.98|2347.48|2347.32|2345.82|0
1636700700000|2021-11-12 07:05:00|2347.93|2346.43|2347.94|2346.44|2347.94|2346.44|2347.49|2345.99|0
1636701000000|2021-11-12 07:10:00|2347.93|2346.43|2348.07|2346.57|2348.07|2346.57|2347.52|2346.02|0
1636701300000|2021-11-12 07:15:00|2348.1|2346.6|2349.39|2347.89|2349.45|2347.95|2347.98|2346.48|0
1636701600000|2021-11-12 07:20:00|2349.4|2347.9|2348.74|2347.24|2349.59|2348.09|2348.49|2346.99|0
1636701900000|2021-11-12 07:25:00|2348.75|2347.25|2348.33|2346.83|2348.76|2347.26|2348.31|2346.81|0
1636702200000|2021-11-12 07:30:00|2348.3|2346.8|2346.95|2345.55|2348.3|2346.8|2346.95|2345.55|0
1636702500000|2021-11-12 07:35:00|2346.83|2345.43|2346.33|2344.93|2346.83|2345.43|2346.33|2344.93|1
1636702800000|2021-11-12 07:40:00|2346.58|2345.18|2347.08|2345.68|2347.08|2345.68|2346.33|2344.93|6
1636703100000|2021-11-12 07:45:00|2346.95|2345.55|2347.08|2345.68|2347.08|2345.68|2346.83|2345.43|2
1636703400000|2021-11-12 07:50:00|2346.95|2345.55|2346.45|2345.05|2347.08|2345.68|2346.45|2345.05|15
1636703700000|2021-11-12 07:55:00|2346.92|2345.42|2348.14|2346.64|2348.27|2346.77|2346.74|2345.24|0
1636704000000|2021-11-12 08:00:00|2348.27|2346.77|2351.75|2351.25|2352.38|2351.88|2345.88|2345.38|2239
1636704300000|2021-11-12 08:05:00|2351.88|2351.38|2351.13|2350.63|2355.13|2354.63|2350.13|2349.63|2535
1636704600000|2021-11-12 08:10:00|2351.25|2350.75|2351.13|2350.63|2353.13|2352.63|2350.88|2350.38|1202
1636704900000|2021-11-12 08:15:00|2351|2350.5|2355.38|2354.88|2355.38|2354.88|2350.5|2350|1443
1636705200000|2021-11-12 08:20:00|2355.13|2354.63|2354.13|2353.63|2355.75|2355.25|2351.63|2351.13|1292
1636705500000|2021-11-12 08:25:00|2354|2353.5|2354.13|2353.63|2354.88|2354.38|2352.63|2352.13|823
1636705800000|2021-11-12 08:30:00|2354|2353.5|2349.13|2348.63|2354|2353.5|2349.13|2348.63|1414
1636706100000|2021-11-12 08:35:00|2348.88|2348.38|2349.88|2349.38|2351.88|2351.38|2348.88|2348.38|822
1636706400000|2021-11-12 08:40:00|2350.2|2349.7|2347.45|2346.95|2350.2|2349.7|2347.45|2346.95|1086
1636706700000|2021-11-12 08:45:00|2347.57|2347.07|2349.82|2349.32|2351.2|2350.7|2347.32|2346.82|1135
1636707000000|2021-11-12 08:50:00|2349.7|2349.2|2351.7|2351.2|2351.95|2351.45|2348.2|2347.7|654
1636707300000|2021-11-12 08:55:00|2351.82|2351.32|2351.2|2350.7|2352.95|2352.45|2349.95|2349.45|702
1636707600000|2021-11-12 09:00:00|2351.32|2350.82|2347.45|2346.95|2351.7|2351.2|2347.07|2346.57|1011
1636707900000|2021-11-12 09:05:00|2347.32|2346.82|2346.95|2346.45|2348.45|2347.95|2346.95|2346.45|1038
1636708200000|2021-11-12 09:10:00|2347.2|2346.7|2348.45|2347.95|2349.07|2348.57|2345.57|2345.07|1054
1636708500000|2021-11-12 09:15:00|2348.57|2348.07|2349.07|2348.57|2349.45|2348.95|2347.2|2346.7|786
1636708800000|2021-11-12 09:20:00|2348.95|2348.45|2348.95|2348.45|2350.7|2350.2|2348.7|2348.2|560
1636709100000|2021-11-12 09:25:00|2348.82|2348.32|2347.7|2347.2|2349.2|2348.7|2347.57|2347.07|512
1636709400000|2021-11-12 09:30:00|2347.45|2346.95|2351.2|2350.7|2351.7|2351.2|2347.45|2346.95|631
1636709700000|2021-11-12 09:35:00|2351.45|2350.95|2347.95|2347.45|2351.45|2350.95|2347.7|2347.2|457
1636710000000|2021-11-12 09:40:00|2347.82|2347.32|2349.32|2348.82|2349.57|2349.07|2347.7|2347.2|329
1636710300000|2021-11-12 09:45:00|2349.2|2348.7|2350.95|2350.45|2350.95|2350.45|2348.57|2348.07|390
1636710600000|2021-11-12 09:50:00|2350.82|2350.32|2352.45|2351.95|2353.2|2352.7|2350.7|2350.2|461
1636710900000|2021-11-12 09:55:00|2352.57|2352.07|2352.45|2351.95|2353.45|2352.95|2351.95|2351.45|300
1636711200000|2021-11-12 10:00:00|2352.32|2351.82|2353.7|2353.2|2353.95|2353.45|2352.2|2351.7|423
1636711500000|2021-11-12 10:05:00|2353.95|2353.45|2355.2|2354.7|2355.2|2354.7|2353.7|2353.2|784
1636711800000|2021-11-12 10:10:00|2355.07|2354.57|2355.45|2354.95|2355.95|2355.45|2354.82|2354.32|780
1636712100000|2021-11-12 10:15:00|2355.32|2354.82|2354.95|2354.45|2355.95|2355.45|2353.95|2353.45|558
1636712400000|2021-11-12 10:20:00|2354.82|2354.32|2356.95|2356.45|2357.45|2356.95|2354.7|2354.2|830
1636712700000|2021-11-12 10:25:00|2357.2|2356.7|2357.45|2356.95|2357.7|2357.2|2355.95|2355.45|622
1636713000000|2021-11-12 10:30:00|2357.57|2357.07|2358.2|2357.7|2358.45|2357.95|2356.95|2356.45|711
1636713300000|2021-11-12 10:35:00|2358.32|2357.82|2357.95|2357.45|2358.95|2358.45|2357.45|2356.95|596
1636713600000|2021-11-12 10:40:00|2357.82|2357.32|2358.2|2357.7|2358.7|2358.2|2357.45|2356.95|481
1636713900000|2021-11-12 10:45:00|2358.32|2357.82|2358.7|2358.2|2358.7|2358.2|2357.45|2356.95|362
1636714200000|2021-11-12 10:50:00|2358.57|2358.07|2359.45|2358.95|2360.2|2359.7|2358.45|2357.95|717
1636714500000|2021-11-12 10:55:00|2359.7|2359.2|2359.7|2359.2|2359.95|2359.45|2358.82|2358.32|640
1636714800000|2021-11-12 11:00:00|2359.57|2359.07|2360.45|2359.95|2360.45|2359.95|2359.32|2358.82|492
1636715100000|2021-11-12 11:05:00|2360.32|2359.82|2360.7|2360.2|2360.7|2360.2|2360.07|2359.57|309
1636715400000|2021-11-12 11:10:00|2360.82|2360.32|2361.45|2360.95|2362.2|2361.7|2360.82|2360.32|608
1636715700000|2021-11-12 11:15:00|2361.7|2361.2|2362.95|2362.45|2362.95|2362.45|2360.7|2360.2|601
1636716000000|2021-11-12 11:20:00|2362.82|2362.32|2362.45|2361.95|2363.2|2362.7|2362.2|2361.7|618
1636716300000|2021-11-12 11:25:00|2362.57|2362.07|2361.45|2360.95|2362.7|2362.2|2361.45|2360.95|303
1636716600000|2021-11-12 11:30:00|2361.32|2360.82|2361.57|2361.07|2361.95|2361.45|2360.95|2360.45|413
1636716900000|2021-11-12 11:35:00|2361.7|2361.2|2361.7|2361.2|2361.95|2361.45|2360.95|2360.45|281
1636717200000|2021-11-12 11:40:00|2361.57|2361.07|2362.2|2361.7|2362.45|2361.95|2361.2|2360.7|324
1636717500000|2021-11-12 11:45:00|2361.95|2361.45|2362.95|2362.45|2362.95|2362.45|2361.57|2361.07|300
1636717800000|2021-11-12 11:50:00|2363.2|2362.7|2363.45|2362.95|2363.45|2362.95|2362.45|2361.95|351
1636718100000|2021-11-12 11:55:00|2363.57|2363.07|2364.82|2364.32|2364.95|2364.45|2363.45|2362.95|505
1636718400000|2021-11-12 12:00:00|2364.95|2364.45|2362.7|2362.2|2364.95|2364.45|2362.45|2361.95|351
1636718700000|2021-11-12 12:05:00|2362.57|2362.07|2362.2|2361.7|2362.7|2362.2|2361.45|2360.95|337
1636719000000|2021-11-12 12:10:00|2362.45|2361.95|2361.95|2361.45|2362.7|2362.2|2361.82|2361.32|270
1636719300000|2021-11-12 12:15:00|2361.82|2361.32|2361.82|2361.32|2362.2|2361.7|2361.7|2361.2|194
1636719600000|2021-11-12 12:20:00|2361.95|2361.45|2360.95|2360.45|2361.95|2361.45|2360.95|2360.45|314
1636719900000|2021-11-12 12:25:00|2360.82|2360.32|2360.95|2360.45|2361.45|2360.95|2360.45|2359.95|369
1636720200000|2021-11-12 12:30:00|2361.07|2360.57|2360.7|2360.2|2361.2|2360.7|2360.7|2360.2|275
1636720500000|2021-11-12 12:35:00|2360.82|2360.32|2361.95|2361.45|2361.95|2361.45|2360.82|2360.32|188
1636720800000|2021-11-12 12:40:00|2361.83|2361.33|2361.45|2360.95|2362.08|2361.58|2361.33|2360.83|249
1636721100000|2021-11-12 12:45:00|2361.58|2361.08|2362.83|2362.33|2362.83|2362.33|2361.08|2360.58|408
1636721400000|2021-11-12 12:50:00|2362.7|2362.2|2361.58|2361.08|2363.33|2362.83|2361.58|2361.08|248
1636721700000|2021-11-12 12:55:00|2361.33|2360.83|2361.83|2361.33|2362.33|2361.83|2361.2|2360.7|301
1636722000000|2021-11-12 13:00:00|2361.58|2361.08|2361.33|2360.83|2362.08|2361.58|2360.83|2360.33|436
1636722300000|2021-11-12 13:05:00|2361.08|2360.58|2362.58|2362.08|2362.58|2362.08|2360.58|2360.08|519
1636722600000|2021-11-12 13:10:00|2362.45|2361.95|2362.33|2361.83|2362.58|2362.08|2362.08|2361.58|356
1636722900000|2021-11-12 13:15:00|2362.45|2361.95|2362.58|2362.08|2363.08|2362.58|2362.08|2361.58|398
1636723200000|2021-11-12 13:20:00|2362.83|2362.33|2363.08|2362.58|2363.33|2362.83|2362.33|2361.83|436
1636723500000|2021-11-12 13:25:00|2362.58|2362.08|2363.83|2363.33|2363.83|2363.33|2362.58|2362.08|404
1636723800000|2021-11-12 13:30:00|2363.7|2363.2|2362.33|2361.83|2363.7|2363.2|2362.33|2361.83|403
1636724100000|2021-11-12 13:35:00|2362.45|2361.95|2362.33|2361.83|2362.83|2362.33|2362.33|2361.83|442
1636724400000|2021-11-12 13:40:00|2362.45|2361.95|2364.33|2363.83|2364.33|2363.83|2362.45|2361.95|456
1636724700000|2021-11-12 13:45:00|2364.2|2363.7|2363.58|2363.08|2364.83|2364.33|2363.58|2363.08|579
1636725000000|2021-11-12 13:50:00|2363.33|2362.83|2364.08|2363.58|2364.58|2364.08|2362.83|2362.33|464
1636725300000|2021-11-12 13:55:00|2363.95|2363.45|2363.58|2363.08|2364.08|2363.58|2363.33|2362.83|433
1636725600000|2021-11-12 14:00:00|2363.33|2362.83|2365.08|2364.58|2365.08|2364.58|2363.33|2362.83|607
1636725900000|2021-11-12 14:05:00|2364.95|2364.45|2366.08|2365.58|2366.58|2366.08|2364.83|2364.33|687
1636726200000|2021-11-12 14:10:00|2366.33|2365.83|2366.83|2366.33|2367.33|2366.83|2366.08|2365.58|519
1636726500000|2021-11-12 14:15:00|2366.7|2366.2|2364.58|2364.08|2366.83|2366.33|2364.58|2364.08|761
1636726800000|2021-11-12 14:20:00|2364.45|2363.95|2364.33|2363.83|2365.08|2364.58|2363.83|2363.33|850
1636727100000|2021-11-12 14:25:00|2364.2|2363.7|2363.33|2362.83|2364.45|2363.95|2363.33|2362.83|422
1636727400000|2021-11-12 14:30:00|2363.08|2362.58|2363.58|2363.08|2363.7|2363.2|2361.83|2361.33|854
1636727700000|2021-11-12 14:35:00|2363.33|2362.83|2361.58|2361.08|2363.83|2363.33|2360.33|2359.83|894
1636728000000|2021-11-12 14:40:00|2361.45|2360.95|2361.83|2361.33|2362.83|2362.33|2361.08|2360.58|720
1636728300000|2021-11-12 14:45:00|2362.08|2361.58|2361.83|2361.33|2363.33|2362.83|2361.83|2361.33|839
1636728600000|2021-11-12 14:50:00|2361.95|2361.45|2363.33|2362.83|2363.33|2362.83|2361.83|2361.33|546
1636728900000|2021-11-12 14:55:00|2363.08|2362.58|2364.45|2363.95|2365.58|2365.08|2363.08|2362.58|931
1636729200000|2021-11-12 15:00:00|2364.83|2364.33|2362.58|2362.08|2365.58|2365.08|2362.45|2361.95|1321
1636729500000|2021-11-12 15:05:00|2362.45|2361.95|2362.2|2361.7|2362.58|2362.08|2361.08|2360.58|734
1636729800000|2021-11-12 15:10:00|2361.9|2361.4|2361.03|2360.53|2362.03|2361.53|2360.28|2359.78|685
1636730100000|2021-11-12 15:15:00|2360.78|2360.28|2361.03|2360.53|2361.03|2360.53|2360.28|2359.78|498
1636730400000|2021-11-12 15:20:00|2360.9|2360.4|2361.03|2360.53|2361.78|2361.28|2360.78|2360.28|392
1636730700000|2021-11-12 15:25:00|2361.15|2360.65|2361.28|2360.78|2362.28|2361.78|2360.9|2360.4|792
1636731000000|2021-11-12 15:30:00|2361.15|2360.65|2361.78|2361.28|2362.53|2362.03|2361.15|2360.65|442
1636731300000|2021-11-12 15:35:00|2361.9|2361.4|2362.28|2361.78|2362.78|2362.28|2361.53|2361.03|494
1636731600000|2021-11-12 15:40:00|2362.15|2361.65|2362.15|2361.65|2362.53|2362.03|2361.78|2361.28|362
1636731900000|2021-11-12 15:45:00|2362.28|2361.78|2363.03|2362.53|2363.53|2363.03|2362.03|2361.53|521
1636732200000|2021-11-12 15:50:00|2363.15|2362.65|2363.03|2362.53|2364.03|2363.53|2362.78|2362.28|609
1636732500000|2021-11-12 15:55:00|2362.9|2362.4|2364.03|2363.53|2364.03|2363.53|2362.78|2362.28|593
1636732800000|2021-11-12 16:00:00|2364.15|2363.65|2364.53|2364.03|2365.03|2364.53|2363.53|2363.03|1148
1636733100000|2021-11-12 16:05:00|2364.65|2364.15|2364.03|2363.53|2364.78|2364.28|2363.53|2363.03|825
1636733400000|2021-11-12 16:10:00|2363.9|2363.4|2362.03|2361.53|2363.9|2363.4|2362.03|2361.53|1836
1636733700000|2021-11-12 16:15:00|2362.28|2361.78|2363.53|2363.03|2363.53|2363.03|2361.78|2361.28|1884
1636734000000|2021-11-12 16:20:00|2363.4|2362.9|2364.71|2363.21|2365.28|2364.78|2363.03|2362.53|2565
1636734300000|2021-11-12 16:25:00|2361.08|2359.58|2361.96|2360.46|2362.36|2360.86|2360.77|2359.27|1194
1636734600000|2021-11-12 16:30:00|2361.92|2360.42|2360.6|2359.2|2362.47|2361.07|2360.35|2358.95|173
1636734900000|2021-11-12 16:35:00|2360.72|2359.32|2359.85|2358.45|2360.72|2359.32|2359.6|2358.2|34
1636735200000|2021-11-12 16:40:00|2359.97|2358.57|2360.85|2359.45|2360.85|2359.45|2359.85|2358.45|81
1636735500000|2021-11-12 16:45:00|2360.97|2359.57|2360.22|2358.82|2360.97|2359.57|2359.47|2358.07|20
1636735800000|2021-11-12 16:50:00|2360.1|2358.7|2360.6|2359.2|2360.72|2359.32|2359.85|2358.45|9
1636736100000|2021-11-12 16:55:00|2360.72|2359.32|2360.36|2358.86|2360.85|2359.45|2360.35|2358.86|22
1636736400000|2021-11-12 17:00:00|2360.4|2358.9|2360.14|2358.64|2361.15|2359.65|2360.06|2358.56|0
1636736700000|2021-11-12 17:05:00|2360.18|2358.68|2359.62|2358.12|2360.83|2359.33|2359.48|2357.98|0
1636737000000|2021-11-12 17:10:00|2359.44|2357.94|2360.74|2359.24|2360.74|2359.24|2359.4|2357.9|0
1636737300000|2021-11-12 17:15:00|2360.7|2359.2|2360.47|2358.97|2360.95|2359.45|2359.97|2358.47|0
1636737600000|2021-11-12 17:20:00|2360.38|2358.88|2360.26|2358.76|2360.81|2359.31|2360.01|2358.51|0
1636737900000|2021-11-12 17:25:00|2360.17|2358.67|2360.25|2358.75|2360.51|2359.01|2359.8|2358.3|0
1636738200000|2021-11-12 17:30:00|2360.21|2358.71|2360.14|2358.64|2360.3|2358.8|2359.88|2358.38|0
1636738500000|2021-11-12 17:35:00|2360.1|2358.6|2359.89|2358.39|2360.2|2358.7|2359.88|2358.38|0
1636738800000|2021-11-12 17:40:00|2359.86|2358.36|2359.49|2357.99|2360.11|2358.61|2359.49|2357.99|0
1636739100000|2021-11-12 17:45:00|2359.52|2358.02|2359.15|2357.65|2359.96|2358.46|2359.12|2357.62|0
1636739400000|2021-11-12 17:50:00|2359.19|2357.69|2359.28|2357.78|2359.28|2357.78|2358.61|2357.11|0
1636739700000|2021-11-12 17:55:00|2359.32|2357.82|2358.99|2357.49|2359.61|2358.11|2358.66|2357.16|0
1636740000000|2021-11-12 18:00:00|2359.03|2357.53|2358.07|2356.57|2359.03|2357.53|2357.63|2356.13|0
1636740300000|2021-11-12 18:05:00|2358.11|2356.61|2358.01|2356.51|2358.37|2356.87|2357.68|2356.18|0
1636740600000|2021-11-12 18:10:00|2357.99|2356.49|2358.34|2356.84|2358.67|2357.17|2357.75|2356.25|0
1636740900000|2021-11-12 18:15:00|2358.3|2356.8|2358.42|2356.92|2358.42|2356.92|2357.75|2356.25|0
1636741200000|2021-11-12 18:20:00|2358.38|2356.88|2358.63|2357.13|2358.63|2357.13|2358.3|2356.8|0
1636741500000|2021-11-12 18:25:00|2358.6|2357.1|2358.6|2357.1|2358.97|2357.47|2358.34|2356.84|0
1636741800000|2021-11-12 18:30:00|2358.63|2357.13|2359.63|2358.13|2359.63|2358.13|2358.63|2357.13|0
1636742100000|2021-11-12 18:35:00|2359.59|2358.09|2359.34|2357.84|2359.59|2358.09|2359.08|2357.58|0
1636742400000|2021-11-12 18:40:00|2359.16|2357.66|2358.86|2357.36|2359.16|2357.66|2358.82|2357.32|0
1636742700000|2021-11-12 18:45:00|2358.82|2357.32|2358.63|2357.13|2358.82|2357.32|2358.38|2356.88|0
1636743000000|2021-11-12 18:50:00|2358.45|2356.95|2358.9|2357.4|2358.9|2357.4|2358.38|2356.88|0
1636743300000|2021-11-12 18:55:00|2358.94|2357.44|2358.92|2357.42|2359.49|2357.99|2358.9|2357.4|0
1636743600000|2021-11-12 19:00:00|2358.96|2357.46|2358.55|2357.05|2359.14|2357.64|2358.51|2357.01|0
1636743900000|2021-11-12 19:05:00|2358.53|2357.03|2358.44|2356.94|2358.55|2357.05|2358.22|2356.72|0
1636744200000|2021-11-12 19:10:00|2358.48|2356.98|2358.77|2357.27|2358.88|2357.38|2358.48|2356.98|0
1636744500000|2021-11-12 19:15:00|2358.81|2357.31|2358.96|2357.46|2359.32|2357.82|2358.73|2357.23|0
1636744800000|2021-11-12 19:20:00|2359.14|2357.64|2358.81|2357.31|2359.18|2357.68|2358.59|2357.09|0
1636745100000|2021-11-12 19:25:00|2358.83|2357.33|2358.11|2356.61|2358.88|2357.38|2357.85|2356.35|0
1636745400000|2021-11-12 19:30:00|2358.18|2356.68|2357.78|2356.28|2358.4|2356.9|2357.74|2356.24|0
1636745700000|2021-11-12 19:35:00|2357.74|2356.24|2358.22|2356.72|2358.36|2356.86|2357.33|2355.83|0
1636746000000|2021-11-12 19:40:00|2358.2|2356.7|2358.04|2356.54|2358.26|2356.76|2357.89|2356.39|0
1636746300000|2021-11-12 19:45:00|2358.13|2356.63|2358.55|2357.05|2358.55|2357.05|2358.04|2356.54|0
1636746600000|2021-11-12 19:50:00|2358.59|2357.09|2358.33|2356.83|2358.67|2357.17|2358.26|2356.76|0
1636746900000|2021-11-12 19:55:00|2358.37|2356.87|2358.3|2356.8|2358.96|2357.46|2358.26|2356.76|0
1636747200000|2021-11-12 20:00:00|2358.33|2356.83|2358.61|2357.11|2358.87|2357.37|2358.28|2356.78|0
1636747500000|2021-11-12 20:05:00|2358.65|2357.15|2358.98|2357.48|2359.2|2357.7|2358.54|2357.04|0
1636747800000|2021-11-12 20:10:00|2358.96|2357.46|2359.31|2357.81|2359.31|2357.81|2358.65|2357.15|0
1636748100000|2021-11-12 20:15:00|2359.35|2357.85|2359.17|2357.67|2359.39|2357.89|2358.91|2357.41|0
1636748400000|2021-11-12 20:20:00|2359.21|2357.71|2359.8|2358.3|2359.91|2358.41|2359.21|2357.71|0
1636748700000|2021-11-12 20:25:00|2359.62|2358.12|2360.02|2358.52|2360.17|2358.67|2359.62|2358.12|0
1636749000000|2021-11-12 20:30:00|2360.06|2358.56|2361.25|2359.75|2361.25|2359.75|2360.06|2358.56|0
1636749300000|2021-11-12 20:35:00|2361.21|2359.71|2360.62|2359.12|2361.62|2360.12|2360.4|2358.9|0
1636749600000|2021-11-12 20:40:00|2360.66|2359.16|2359.81|2358.31|2360.7|2359.2|2359.74|2358.24|0
1636749900000|2021-11-12 20:45:00|2359.78|2358.28|2359|2357.5|2359.78|2358.28|2358.92|2357.42|0
1636750200000|2021-11-12 20:50:00|2359.15|2357.65|2359.29|2357.79|2360.25|2358.75|2359.15|2357.65|0
1636750500000|2021-11-12 20:55:00|2359.4|2357.9|2360.45|2358.95|2360.9|2359.4|2359.03|2357.53|0
1636750800000|2021-11-12 21:00:00|2360.41|2358.91|2361.67|2360.17|2361.67|2360.17|2359.81|2358.31|0
1636751100000|2021-11-12 21:05:00|2361.78|2360.28|2362.11|2360.61|2362.2|2360.7|2361.56|2360.06|0
1636751400000|2021-11-12 21:10:00|2362.09|2360.59|2360.58|2359.08|2362.11|2360.61|2360.58|2359.08|0
1636751700000|2021-11-12 21:15:00|2360.59|2359.09|2361.65|2360.15|2361.78|2360.28|2360.59|2359.09|0
1636752000000|2021-11-12 21:20:00|2361.64|2360.14|2361.87|2360.37|2361.97|2360.47|2361.56|2360.06|0
1636752300000|2021-11-12 21:25:00|2361.89|2360.39|2361.97|2360.47|2362.1|2360.6|2361.89|2360.39|0
1636752600000|2021-11-12 21:30:00|2361.96|2360.46|2361.96|2360.46|2361.96|2360.46|2361.96|2360.46|0
1636752900000|2021-11-12 21:35:00|2361.97|2360.47|2361.64|2360.14|2362.09|2360.59|2361.64|2360.14|0
1636753200000|2021-11-12 21:40:00|2361.63|2360.13|2361.55|2360.05|2361.63|2360.13|2360.84|2359.34|0
1636753500000|2021-11-12 21:45:00|2361.53|2360.03|2360.93|2359.43|2361.55|2360.05|2360.93|2359.43|0
1636753800000|2021-11-12 21:50:00|2360.91|2359.41|2360.71|2359.21|2361.02|2359.52|2360.71|2359.21|0
1636754100000|2021-11-12 21:55:00|2360.69|2359.19|2360.31|2358.81|2360.71|2359.21|2360.17|2358.67|0
1636930800000|2021-11-14 23:00:00|2361.53|2360.03|2360.25|2358.75|2361.66|2360.16|2360.12|2358.62|0
1636931100000|2021-11-14 23:05:00|2360.23|2358.73|2361.13|2359.63|2361.13|2359.63|2360.12|2358.62|0
1636931400000|2021-11-14 23:10:00|2361.86|2360.36|2362.52|2361.02|2362.92|2361.42|2361.86|2360.36|0
1636931700000|2021-11-14 23:15:00|2362.5|2361|2363.15|2361.65|2363.27|2361.77|2362.21|2360.71|0
1636932000000|2021-11-14 23:20:00|2363.25|2361.75|2363.6|2362.1|2364.22|2362.72|2363.18|2361.68|0
1636932300000|2021-11-14 23:25:00|2363.58|2362.08|2363.51|2362.01|2363.65|2362.15|2363.29|2361.79|0
1636932600000|2021-11-14 23:30:00|2363.49|2361.99|2363.19|2361.69|2363.51|2362.01|2363.1|2361.6|0
1636932900000|2021-11-14 23:35:00|2363.21|2361.71|2363.29|2361.79|2363.6|2362.1|2363.2|2361.7|0
1636933200000|2021-11-14 23:40:00|2363.27|2361.77|2363.11|2361.61|2363.27|2361.77|2362.98|2361.48|0
1636933500000|2021-11-14 23:45:00|2363.09|2361.59|2363.29|2361.79|2363.51|2362.01|2362.89|2361.39|0
1636933800000|2021-11-14 23:50:00|2363.31|2361.81|2363.51|2362.01|2363.6|2362.1|2363.29|2361.79|0
1636934100000|2021-11-14 23:55:00|2363.53|2362.03|2362.57|2361.07|2363.6|2362.1|2362.48|2360.98|0
1636934400000|2021-11-15 00:00:00|2362.59|2361.09|2363.29|2361.79|2363.73|2362.23|2362.57|2361.07|0
1636934700000|2021-11-15 00:05:00|2363.3|2361.8|2362.98|2361.48|2363.6|2362.1|2362.98|2361.48|0
1636935000000|2021-11-15 00:10:00|2363|2361.5|2363.18|2361.68|2363.42|2361.92|2362.89|2361.39|0
1636935300000|2021-11-15 00:15:00|2363.2|2361.7|2361.4|2359.9|2363.67|2362.17|2361.38|2359.88|0
1636935600000|2021-11-15 00:20:00|2361.43|2359.93|2361.64|2360.14|2361.85|2360.35|2361.16|2359.66|0
1636935900000|2021-11-15 00:25:00|2361.65|2360.15|2361.62|2360.12|2361.87|2360.37|2361.39|2359.89|0
1636936200000|2021-11-15 00:30:00|2361.64|2360.14|2361.87|2360.37|2361.87|2360.37|2361.61|2360.11|0
1636936500000|2021-11-15 00:35:00|2361.88|2360.38|2362.09|2360.59|2362.31|2360.81|2361.87|2360.37|0
1636936800000|2021-11-15 00:40:00|2362.1|2360.6|2362.41|2360.91|2362.55|2361.05|2362.1|2360.6|0
1636937100000|2021-11-15 00:45:00|2362.44|2360.94|2362.33|2360.83|2362.54|2361.04|2362.13|2360.63|0
1636937400000|2021-11-15 00:50:00|2362.32|2360.82|2362.54|2361.04|2362.66|2361.16|2362.32|2360.82|0
1636937700000|2021-11-15 00:55:00|2362.55|2361.05|2362.31|2360.81|2362.55|2361.05|2362.09|2360.59|0
1636938000000|2021-11-15 01:00:00|2362.29|2360.79|2361.93|2360.43|2362.29|2360.79|2361.83|2360.33|0
1636938300000|2021-11-15 01:05:00|2361.96|2360.46|2362.06|2360.56|2362.51|2361.01|2361.83|2360.33|0
1636938600000|2021-11-15 01:10:00|2362.13|2360.63|2361.61|2360.11|2362.5|2361|2361.59|2360.09|0
1636938900000|2021-11-15 01:15:00|2361.62|2360.12|2361.18|2359.68|2361.71|2360.21|2361.14|2359.64|0
1636939200000|2021-11-15 01:20:00|2361.22|2359.72|2361.4|2359.9|2361.61|2360.11|2361.17|2359.67|0
1636939500000|2021-11-15 01:25:00|2361.41|2359.91|2361.18|2359.68|2361.51|2360.01|2361.17|2359.67|0
1636939800000|2021-11-15 01:30:00|2361.19|2359.69|2361.18|2359.68|2361.4|2359.9|2360.95|2359.45|0
1636940100000|2021-11-15 01:35:00|2361.2|2359.7|2360.97|2359.47|2361.42|2359.92|2360.97|2359.47|0
1636940400000|2021-11-15 01:40:00|2360.95|2359.45|2360.75|2359.25|2361.42|2359.92|2360.73|2359.23|0
1636940700000|2021-11-15 01:45:00|2360.76|2359.26|2360.77|2359.27|2361.2|2359.7|2360.75|2359.25|0
1636941000000|2021-11-15 01:50:00|2360.76|2359.26|2360.75|2359.25|2360.78|2359.28|2360.53|2359.03|0
1636941300000|2021-11-15 01:55:00|2360.76|2359.26|2360.54|2359.04|2360.97|2359.47|2360.54|2359.04|0
1636941600000|2021-11-15 02:00:00|2360.58|2359.08|2360.76|2359.26|2361.2|2359.7|2360.53|2359.03|0
1636941900000|2021-11-15 02:05:00|2360.77|2359.27|2360.99|2359.49|2360.99|2359.49|2360.65|2359.15|0
1636942200000|2021-11-15 02:10:00|2360.98|2359.48|2360.99|2359.49|2361.01|2359.51|2360.76|2359.26|0
1636942500000|2021-11-15 02:15:00|2361.01|2359.51|2360.97|2359.47|2361.01|2359.51|2360.76|2359.26|0
1636942800000|2021-11-15 02:20:00|2360.9|2359.4|2361.17|2359.67|2361.18|2359.68|2360.75|2359.25|0
1636943100000|2021-11-15 02:25:00|2361.16|2359.66|2361.14|2359.64|2361.17|2359.67|2360.71|2359.21|0
1636943400000|2021-11-15 02:30:00|2361.15|2359.65|2360.75|2359.25|2361.16|2359.66|2360.52|2359.02|0
1636943700000|2021-11-15 02:35:00|2360.73|2359.23|2360.54|2359.04|2360.96|2359.46|2360.52|2359.02|0
1636944000000|2021-11-15 02:40:00|2360.53|2359.03|2360.98|2359.48|2360.98|2359.48|2360.52|2359.02|0
1636944300000|2021-11-15 02:45:00|2360.97|2359.47|2360.79|2359.29|2361.22|2359.72|2360.76|2359.26|0
1636944600000|2021-11-15 02:50:00|2360.8|2359.3|2360.54|2359.04|2361.01|2359.51|2360.54|2359.04|0
1636944900000|2021-11-15 02:55:00|2360.56|2359.06|2360.3|2358.8|2360.76|2359.26|2360.3|2358.8|0
1636945200000|2021-11-15 03:00:00|2360.28|2358.78|2359.37|2357.87|2360.3|2358.8|2359.35|2357.85|0
1636945500000|2021-11-15 03:05:00|2359.36|2357.86|2359.56|2358.06|2359.83|2358.33|2359.36|2357.86|0
1636945800000|2021-11-15 03:10:00|2359.57|2358.07|2359.32|2357.82|2359.88|2358.38|2359.32|2357.82|0
1636946100000|2021-11-15 03:15:00|2359.31|2357.81|2358.88|2357.38|2359.32|2357.82|2358.87|2357.37|0
1636946400000|2021-11-15 03:20:00|2358.95|2357.45|2358.9|2357.4|2359.11|2357.61|2358.88|2357.38|0
1636946700000|2021-11-15 03:25:00|2358.96|2357.46|2358.9|2357.4|2359.1|2357.6|2358.88|2357.38|0
1636947000000|2021-11-15 03:30:00|2358.96|2357.46|2359.11|2357.61|2359.13|2357.63|2358.88|2357.38|0
1636947300000|2021-11-15 03:35:00|2359.08|2357.58|2358.9|2357.4|2359.13|2357.63|2358.88|2357.38|0
1636947600000|2021-11-15 03:40:00|2358.88|2357.38|2358.84|2357.34|2358.9|2357.4|2358.63|2357.13|0
1636947900000|2021-11-15 03:45:00|2358.85|2357.35|2359.29|2357.79|2359.38|2357.88|2358.84|2357.34|0
1636948200000|2021-11-15 03:50:00|2359.22|2357.72|2359.07|2357.57|2359.29|2357.79|2359.07|2357.57|0
1636948500000|2021-11-15 03:55:00|2359|2357.5|2359.06|2357.56|2359.07|2357.57|2358.87|2357.37|0
1636948800000|2021-11-15 04:00:00|2359.04|2357.54|2358.94|2357.44|2359.07|2357.57|2358.84|2357.34|0
1636949100000|2021-11-15 04:05:00|2358.91|2357.41|2358.85|2357.35|2359.09|2357.59|2358.84|2357.34|0
1636949400000|2021-11-15 04:10:00|2358.92|2357.42|2359.06|2357.56|2359.07|2357.57|2358.92|2357.42|0
1636949700000|2021-11-15 04:15:00|2359.07|2357.57|2359.06|2357.56|2359.07|2357.57|2359.06|2357.56|0
1636950000000|2021-11-15 04:20:00|2359.07|2357.57|2359.04|2357.54|2359.16|2357.66|2359.04|2357.54|0
1636950300000|2021-11-15 04:25:00|2359.06|2357.56|2359.06|2357.56|2359.06|2357.56|2359.04|2357.54|0
1636950600000|2021-11-15 04:30:00|2359.04|2357.54|2359.01|2357.51|2359.26|2357.76|2358.78|2357.28|0
1636950900000|2021-11-15 04:35:00|2358.89|2357.39|2358.33|2356.83|2359.01|2357.51|2358.33|2356.83|0
1636951200000|2021-11-15 04:40:00|2358.34|2356.84|2358.56|2357.06|2358.56|2357.06|2358.33|2356.83|0
1636951500000|2021-11-15 04:45:00|2358.5|2357|2358.81|2357.31|2358.82|2357.32|2358.34|2356.84|0
1636951800000|2021-11-15 04:50:00|2358.74|2357.24|2358.82|2357.32|2358.83|2357.33|2358.59|2357.09|0
1636952100000|2021-11-15 04:55:00|2358.87|2357.37|2359.22|2357.72|2359.22|2357.72|2358.87|2357.37|0
1636952400000|2021-11-15 05:00:00|2359.28|2357.78|2359.55|2358.05|2359.55|2358.05|2359.23|2357.73|0
1636952700000|2021-11-15 05:05:00|2359.56|2358.06|2359.83|2358.33|2360.06|2358.56|2359.55|2358.05|0
1636953000000|2021-11-15 05:10:00|2359.81|2358.31|2359.58|2358.08|2359.83|2358.33|2359.57|2358.07|0
1636953300000|2021-11-15 05:15:00|2359.57|2358.07|2359.82|2358.32|2360.04|2358.54|2359.57|2358.07|0
1636953600000|2021-11-15 05:20:00|2359.81|2358.31|2359.38|2357.88|2359.82|2358.32|2359.38|2357.88|0
1636953900000|2021-11-15 05:25:00|2359.37|2357.87|2359.41|2357.91|2359.41|2357.91|2359.16|2357.66|0
1636954200000|2021-11-15 05:30:00|2359.4|2357.9|2359.42|2357.92|2359.64|2358.14|2359.39|2357.89|0
1636954500000|2021-11-15 05:35:00|2359.49|2357.99|2359.39|2357.89|2359.62|2358.12|2359.38|2357.88|0
1636954800000|2021-11-15 05:40:00|2359.38|2357.88|2359.16|2357.66|2359.38|2357.88|2359.16|2357.66|0
1636955100000|2021-11-15 05:45:00|2359.14|2357.64|2359.16|2357.66|2359.16|2357.66|2359.13|2357.63|0
1636955400000|2021-11-15 05:50:00|2359.17|2357.67|2359.38|2357.88|2359.38|2357.88|2359.16|2357.66|0
1636955700000|2021-11-15 05:55:00|2359.31|2357.81|2359.79|2358.29|2360.03|2358.53|2359.16|2357.66|0
1636956000000|2021-11-15 06:00:00|2359.8|2358.3|2360.37|2358.87|2360.37|2358.87|2359.29|2357.79|0
1636956300000|2021-11-15 06:05:00|2360.38|2358.88|2360.16|2358.66|2360.4|2358.9|2360.16|2358.66|0
1636956600000|2021-11-15 06:10:00|2360.17|2358.67|2359.69|2358.19|2360.37|2358.87|2359.68|2358.18|0
1636956900000|2021-11-15 06:15:00|2359.68|2358.18|2359.93|2358.43|2359.95|2358.45|2359.68|2358.18|0
1636957200000|2021-11-15 06:20:00|2359.9|2358.4|2359.71|2358.21|2359.93|2358.43|2359.7|2358.2|0
1636957500000|2021-11-15 06:25:00|2359.73|2358.23|2359.55|2358.05|2359.75|2358.25|2359.53|2358.03|0
1636957800000|2021-11-15 06:30:00|2359.56|2358.06|2359.55|2358.05|2359.56|2358.06|2359.33|2357.83|0
1636958100000|2021-11-15 06:35:00|2359.56|2358.06|2359.08|2357.58|2359.56|2358.06|2359.07|2357.57|0
1636958400000|2021-11-15 06:40:00|2359.07|2357.57|2358.86|2357.36|2359.07|2357.57|2358.61|2357.11|0
1636958700000|2021-11-15 06:45:00|2358.87|2357.37|2358.65|2357.15|2359.08|2357.58|2358.63|2357.13|0
1636959000000|2021-11-15 06:50:00|2358.63|2357.13|2358.86|2357.36|2359.07|2357.57|2358.63|2357.13|0
1636959300000|2021-11-15 06:55:00|2358.88|2357.38|2358.89|2357.39|2359.08|2357.58|2358.41|2356.91|0
1636959600000|2021-11-15 07:00:00|2358.99|2357.49|2358.88|2357.38|2359.51|2358.01|2358.44|2356.94|0
1636959900000|2021-11-15 07:05:00|2358.89|2357.39|2358.46|2356.96|2359.09|2357.59|2358.23|2356.73|0
1636960200000|2021-11-15 07:10:00|2358.45|2356.95|2358.98|2357.48|2359.43|2357.93|2358.02|2356.52|0
1636960500000|2021-11-15 07:15:00|2359.01|2357.51|2359.49|2357.99|2359.71|2358.21|2358.88|2357.38|0
1636960800000|2021-11-15 07:20:00|2359.48|2357.98|2359.91|2358.41|2360|2358.5|2359.27|2357.77|0
1636961100000|2021-11-15 07:25:00|2359.94|2358.44|2359.47|2357.97|2360.11|2358.61|2359.02|2357.52|0
1636961400000|2021-11-15 07:30:00|2359.54|2358.04|2362.1|2360.7|2362.22|2360.82|2359.25|2357.75|20
1636961700000|2021-11-15 07:35:00|2362.22|2360.82|2362.22|2360.82|2363.1|2361.7|2361.85|2360.45|20
1636962000000|2021-11-15 07:40:00|2362.1|2360.7|2361.47|2360.07|2362.22|2360.82|2361.1|2359.7|1
1636962300000|2021-11-15 07:45:00|2361.22|2359.82|2361.6|2360.2|2361.6|2360.2|2361.22|2359.82|0
1636962600000|2021-11-15 07:50:00|2361.35|2359.95|2361.72|2360.32|2362.35|2360.95|2361.35|2359.95|97
1636962900000|2021-11-15 07:55:00|2362.63|2361.13|2361.02|2359.52|2362.63|2361.13|2360.8|2359.3|0
1636963200000|2021-11-15 08:00:00|2361.09|2359.59|2364.52|2364.02|2364.65|2364.15|2358.4|2357.9|3189
1636963500000|2021-11-15 08:05:00|2364.4|2363.9|2360.4|2359.9|2364.9|2364.4|2360.15|2359.65|2959
1636963800000|2021-11-15 08:10:00|2360.27|2359.77|2362.52|2362.02|2362.65|2362.15|2359.4|2358.9|1600
1636964100000|2021-11-15 08:15:00|2362.65|2362.15|2362.4|2361.9|2362.77|2362.27|2361.15|2360.65|964
1636964400000|2021-11-15 08:20:00|2362.15|2361.65|2361.9|2361.4|2363.65|2363.15|2361.52|2361.02|4534
1636964700000|2021-11-15 08:25:00|2362.02|2361.52|2363.52|2363.02|2363.65|2363.15|2360.9|2360.4|824
1636965000000|2021-11-15 08:30:00|2363.4|2362.9|2364.15|2363.65|2364.52|2364.02|2361.9|2361.4|1165
1636965300000|2021-11-15 08:35:00|2364.27|2363.77|2361.9|2361.4|2364.9|2364.4|2359.9|2359.4|1710
1636965600000|2021-11-15 08:40:00|2362.23|2361.73|2364.48|2363.98|2364.73|2364.23|2361.23|2360.73|383
1636965900000|2021-11-15 08:45:00|2364.6|2364.1|2363.98|2363.48|2364.73|2364.23|2363.35|2362.85|641
1636966200000|2021-11-15 08:50:00|2363.85|2363.35|2363.23|2362.73|2364.23|2363.73|2362.73|2362.23|427
1636966500000|2021-11-15 08:55:00|2363.1|2362.6|2362.48|2361.98|2363.48|2362.98|2361.48|2360.98|418
1636966800000|2021-11-15 09:00:00|2362.73|2362.23|2364.73|2364.23|2364.73|2364.23|2362.73|2362.23|845
1636967100000|2021-11-15 09:05:00|2364.6|2364.1|2364.1|2363.6|2364.73|2364.23|2363.35|2362.85|487
1636967400000|2021-11-15 09:10:00|2363.98|2363.48|2363.23|2362.73|2364.48|2363.98|2363.23|2362.73|400
1636967700000|2021-11-15 09:15:00|2363.35|2362.85|2362.98|2362.48|2363.48|2362.98|2362.23|2361.73|3401
1636968000000|2021-11-15 09:20:00|2362.85|2362.35|2362.48|2361.98|2362.98|2362.48|2361.98|2361.48|389
1636968300000|2021-11-15 09:25:00|2362.23|2361.73|2361.98|2361.48|2362.23|2361.73|2361.6|2361.1|417
1636968600000|2021-11-15 09:30:00|2362.1|2361.6|2362.73|2362.23|2362.98|2362.48|2361.98|2361.48|1806
1636968900000|2021-11-15 09:35:00|2362.6|2362.1|2360.98|2360.48|2362.6|2362.1|2360.48|2359.98|751
1636969200000|2021-11-15 09:40:00|2361.1|2360.6|2361.98|2361.48|2362.98|2362.48|2361.1|2360.6|580
1636969500000|2021-11-15 09:45:00|2362.1|2361.6|2363.23|2362.73|2363.23|2362.73|2361.98|2361.48|500
1636969800000|2021-11-15 09:50:00|2363.35|2362.85|2363.48|2362.98|2363.73|2363.23|2363.1|2362.6|785
1636970100000|2021-11-15 09:55:00|2363.35|2362.85|2363.98|2363.48|2363.98|2363.48|2362.73|2362.23|724
1636970400000|2021-11-15 10:00:00|2363.85|2363.35|2364.23|2363.73|2364.73|2364.23|2363.73|2363.23|731
1636970700000|2021-11-15 10:05:00|2364.35|2363.85|2364.23|2363.73|2365.1|2364.6|2363.98|2363.48|710
1636971000000|2021-11-15 10:10:00|2364.48|2363.98|2364.85|2364.35|2364.85|2364.35|2364.23|2363.73|367
1636971300000|2021-11-15 10:15:00|2364.98|2364.48|2364.98|2364.48|2365.48|2364.98|2364.48|2363.98|393
1636971600000|2021-11-15 10:20:00|2365.1|2364.6|2364.98|2364.48|2365.48|2364.98|2364.98|2364.48|470
1636971900000|2021-11-15 10:25:00|2364.85|2364.35|2365.23|2364.73|2365.23|2364.73|2364.48|2363.98|421
1636972200000|2021-11-15 10:30:00|2365.1|2364.6|2364.23|2363.73|2365.23|2364.73|2363.98|2363.48|500
1636972500000|2021-11-15 10:35:00|2363.98|2363.48|2363.23|2362.73|2364.23|2363.73|2363.23|2362.73|867
1636972800000|2021-11-15 10:40:00|2362.98|2362.48|2362.6|2362.1|2363.23|2362.73|2362.48|2361.98|3850
1636973100000|2021-11-15 10:45:00|2362.48|2361.98|2361.98|2361.48|2362.73|2362.23|2361.73|2361.23|602
1636973400000|2021-11-15 10:50:00|2362.23|2361.73|2362.48|2361.98|2362.73|2362.23|2361.98|2361.48|322
1636973700000|2021-11-15 10:55:00|2362.73|2362.23|2362.85|2362.35|2363.23|2362.73|2362.48|2361.98|637
1636974000000|2021-11-15 11:00:00|2362.73|2362.23|2361.73|2361.23|2363.1|2362.6|2361.73|2361.23|627
1636974300000|2021-11-15 11:05:00|2361.85|2361.35|2361.98|2361.48|2362.73|2362.23|2361.48|2360.98|436
1636974600000|2021-11-15 11:10:00|2361.85|2361.35|2361.98|2361.48|2362.23|2361.73|2361.35|2360.85|227
1636974900000|2021-11-15 11:15:00|2362.1|2361.6|2362.23|2361.73|2362.98|2362.48|2361.73|2361.23|1335
1636975200000|2021-11-15 11:20:00|2362.35|2361.85|2362.98|2362.48|2362.98|2362.48|2361.73|2361.23|250
1636975500000|2021-11-15 11:25:00|2363.1|2362.6|2361.48|2360.98|2363.23|2362.73|2361.23|2360.73|928
1636975800000|2021-11-15 11:30:00|2361.73|2361.23|2362.73|2362.23|2362.98|2362.48|2361.48|2360.98|332
1636976100000|2021-11-15 11:35:00|2362.48|2361.98|2361.98|2361.48|2362.6|2362.1|2361.48|2360.98|321
1636976400000|2021-11-15 11:40:00|2362.1|2361.6|2362.23|2361.73|2362.48|2361.98|2361.73|2361.23|435
1636976700000|2021-11-15 11:45:00|2361.98|2361.48|2362.73|2362.23|2362.98|2362.48|2361.98|2361.48|611
1636977000000|2021-11-15 11:50:00|2362.48|2361.98|2362.98|2362.48|2362.98|2362.48|2362.23|2361.73|445
1636977300000|2021-11-15 11:55:00|2362.73|2362.23|2363.98|2363.48|2363.98|2363.48|2362.73|2362.23|519
1636977600000|2021-11-15 12:00:00|2363.73|2363.23|2363.48|2362.98|2363.98|2363.48|2363.48|2362.98|775
1636977900000|2021-11-15 12:05:00|2363.73|2363.23|2363.48|2362.98|2363.98|2363.48|2363.48|2362.98|196
1636978200000|2021-11-15 12:10:00|2363.6|2363.1|2364.1|2363.6|2364.23|2363.73|2363.48|2362.98|265
1636978500000|2021-11-15 12:15:00|2364.23|2363.73|2363.98|2363.48|2364.23|2363.73|2363.48|2362.98|345
1636978800000|2021-11-15 12:20:00|2364.1|2363.6|2365.23|2364.73|2365.23|2364.73|2363.98|2363.48|609
1636979100000|2021-11-15 12:25:00|2365.1|2364.6|2364.73|2364.23|2365.1|2364.6|2364.23|2363.73|2958
1636979400000|2021-11-15 12:30:00|2364.6|2364.1|2364.73|2364.23|2364.98|2364.48|2364.23|2363.73|532
1636979700000|2021-11-15 12:35:00|2364.48|2363.98|2364.98|2364.48|2364.98|2364.48|2363.98|2363.48|282
1636980000000|2021-11-15 12:40:00|2364.85|2364.35|2365.48|2364.98|2365.73|2365.23|2364.73|2364.23|276
1636980300000|2021-11-15 12:45:00|2365.35|2364.85|2365.73|2365.23|2365.98|2365.48|2365.35|2364.85|1964
1636980600000|2021-11-15 12:50:00|2365.85|2365.35|2366.48|2365.98|2366.98|2366.48|2365.73|2365.23|477
1636980900000|2021-11-15 12:55:00|2366.73|2366.23|2366.23|2365.73|2366.73|2366.23|2366.23|2365.73|250
1636981200000|2021-11-15 13:00:00|2366.48|2365.98|2367.23|2366.73|2367.23|2366.73|2366.48|2365.98|341
1636981500000|2021-11-15 13:05:00|2367.1|2366.6|2367.73|2367.23|2367.73|2367.23|2366.98|2366.48|503
1636981800000|2021-11-15 13:10:00|2367.85|2367.35|2368.48|2367.98|2368.48|2367.98|2367.73|2367.23|518
1636982100000|2021-11-15 13:15:00|2368.6|2368.1|2368.98|2368.48|2369.48|2368.98|2368.23|2367.73|461
1636982400000|2021-11-15 13:20:00|2369.1|2368.6|2369.98|2369.48|2370.23|2369.73|2369.1|2368.6|757
1636982700000|2021-11-15 13:25:00|2369.85|2369.35|2368.98|2368.48|2369.85|2369.35|2368.98|2368.48|445
1636983000000|2021-11-15 13:30:00|2368.85|2368.35|2369.48|2368.98|2370.23|2369.73|2368.73|2368.23|429
1636983300000|2021-11-15 13:35:00|2369.35|2368.85|2369.98|2369.48|2369.98|2369.48|2369.23|2368.73|1309
1636983600000|2021-11-15 13:40:00|2369.73|2369.23|2370.23|2369.73|2370.23|2369.73|2369.35|2368.85|1440
1636983900000|2021-11-15 13:45:00|2370.48|2369.98|2368.73|2368.23|2370.48|2369.98|2368.6|2368.1|475
1636984200000|2021-11-15 13:50:00|2368.6|2368.1|2368.23|2367.73|2368.98|2368.48|2368.23|2367.73|444
1636984500000|2021-11-15 13:55:00|2368.35|2367.85|2368.73|2368.23|2368.98|2368.48|2368.1|2367.6|505
1636984800000|2021-11-15 14:00:00|2368.6|2368.1|2369.23|2368.73|2369.48|2368.98|2368.48|2367.98|730
1636985100000|2021-11-15 14:05:00|2369.48|2368.98|2368.73|2368.23|2369.6|2369.1|2368.48|2367.98|410
1636985400000|2021-11-15 14:10:00|2368.85|2368.35|2368.73|2368.23|2369.48|2368.98|2368.6|2368.1|1914
1636985700000|2021-11-15 14:15:00|2368.85|2368.35|2369.48|2368.98|2369.73|2369.23|2368.73|2368.23|5110
1636986000000|2021-11-15 14:20:00|2369.73|2369.23|2369.98|2369.48|2370.48|2369.98|2369.48|2368.98|709
1636986300000|2021-11-15 14:25:00|2369.85|2369.35|2369.73|2369.23|2370.6|2370.1|2369.73|2369.23|2316
1636986600000|2021-11-15 14:30:00|2369.6|2369.1|2367.98|2367.48|2369.73|2369.23|2367.85|2367.35|1013
1636986900000|2021-11-15 14:35:00|2367.73|2367.23|2368.1|2367.6|2368.35|2367.85|2366.98|2366.48|1063
1636987200000|2021-11-15 14:40:00|2367.98|2367.48|2367.73|2367.23|2368.48|2367.98|2366.98|2366.48|2353
1636987500000|2021-11-15 14:45:00|2367.98|2367.48|2368.73|2368.23|2368.98|2368.48|2367.73|2367.23|741
1636987800000|2021-11-15 14:50:00|2368.6|2368.1|2368.98|2368.48|2369.1|2368.6|2367.73|2367.23|2142
1636988100000|2021-11-15 14:55:00|2369.1|2368.6|2371.23|2370.73|2371.73|2371.23|2368.98|2368.48|1182
1636988400000|2021-11-15 15:00:00|2371.35|2370.85|2369.73|2369.23|2371.73|2371.23|2368.98|2368.48|964
1636988700000|2021-11-15 15:05:00|2369.6|2369.1|2369.48|2368.98|2370.48|2369.98|2369.48|2368.98|650
1636989000000|2021-11-15 15:10:00|2369.35|2368.85|2368.73|2368.23|2369.73|2369.23|2368.73|2368.23|457
1636989300000|2021-11-15 15:15:00|2368.85|2368.35|2369.98|2369.48|2370.23|2369.73|2368.85|2368.35|5565
1636989600000|2021-11-15 15:20:00|2370.23|2369.73|2370.48|2369.98|2371.23|2370.73|2369.98|2369.48|7954
1636989900000|2021-11-15 15:25:00|2370.73|2370.23|2371.35|2370.85|2372.23|2371.73|2370.48|2369.98|1765
1636990200000|2021-11-15 15:30:00|2371.48|2370.98|2370.48|2369.98|2371.73|2371.23|2370.48|2369.98|1873
1636990500000|2021-11-15 15:35:00|2370.6|2370.1|2371.6|2371.1|2371.73|2371.23|2370.48|2369.98|3113
1636990800000|2021-11-15 15:40:00|2371.73|2371.23|2371.98|2371.48|2372.23|2371.73|2371.48|2370.98|5763
1636991100000|2021-11-15 15:45:00|2372.1|2371.6|2372.98|2372.48|2373.23|2372.73|2372.1|2371.6|933
1636991400000|2021-11-15 15:50:00|2373.1|2372.6|2372.73|2372.23|2373.23|2372.73|2372.73|2372.23|626
1636991700000|2021-11-15 15:55:00|2372.85|2372.35|2373.48|2372.98|2373.48|2372.98|2372.73|2372.23|3222
1636992000000|2021-11-15 16:00:00|2373.73|2373.23|2372.48|2371.98|2373.98|2373.48|2372.48|2371.98|2458
1636992300000|2021-11-15 16:05:00|2372.6|2372.1|2372.98|2372.48|2372.98|2372.48|2372.48|2371.98|3073
1636992600000|2021-11-15 16:10:00|2373.23|2372.73|2371.98|2371.48|2373.23|2372.73|2371.98|2371.48|845
1636992900000|2021-11-15 16:15:00|2372.23|2371.73|2372.98|2372.48|2372.98|2372.48|2371.73|2371.23|6241
1636993200000|2021-11-15 16:20:00|2373.1|2372.6|2375.16|2373.66|2375.23|2374.73|2372.98|2372.48|2904
1636993500000|2021-11-15 16:25:00|2375.14|2373.64|2374.03|2372.53|2375.17|2373.67|2373.17|2371.67|4959
1636993800000|2021-11-15 16:30:00|2374.21|2372.71|2376.68|2375.28|2376.68|2375.28|2373.6|2372.1|570
1636994100000|2021-11-15 16:35:00|2376.55|2375.15|2375.8|2374.4|2377.18|2375.78|2375.68|2374.28|1601
1636994400000|2021-11-15 16:40:00|2375.68|2374.28|2373.05|2371.65|2375.68|2374.28|2373.05|2371.65|46
1636994700000|2021-11-15 16:45:00|2372.93|2371.53|2373.05|2371.65|2373.05|2371.65|2371.8|2370.4|5508
1636995000000|2021-11-15 16:50:00|2372.93|2371.53|2371.93|2370.53|2373.05|2371.65|2371.43|2370.03|15
1636995300000|2021-11-15 16:55:00|2371.8|2370.4|2375.64|2374.14|2375.64|2374.15|2371.8|2370.4|100
1636995600000|2021-11-15 17:00:00|2375.6|2374.1|2375.89|2374.39|2376.55|2375.05|2375.05|2373.55|0
1636995900000|2021-11-15 17:05:00|2375.86|2374.36|2376.66|2375.16|2376.69|2375.19|2375.67|2374.17|0
1636996200000|2021-11-15 17:10:00|2376.62|2375.12|2376.19|2374.69|2376.88|2375.38|2375.86|2374.36|0
1636996500000|2021-11-15 17:15:00|2376.01|2374.51|2375.33|2373.83|2376.23|2374.73|2375.19|2373.69|0
1636996800000|2021-11-15 17:20:00|2375.41|2373.91|2375.69|2374.19|2375.73|2374.23|2373.92|2372.42|0
1636997100000|2021-11-15 17:25:00|2375.65|2374.15|2375.51|2374.01|2375.92|2374.42|2374.91|2373.41|0
1636997400000|2021-11-15 17:30:00|2375.54|2374.04|2376.22|2374.72|2376.53|2375.03|2375.51|2374.01|0
1636997700000|2021-11-15 17:35:00|2376.18|2374.68|2376.76|2375.26|2376.89|2375.39|2376.14|2374.64|0
1636998000000|2021-11-15 17:40:00|2376.85|2375.35|2377.47|2375.97|2377.99|2376.49|2376.22|2374.72|0
1636998300000|2021-11-15 17:45:00|2377.51|2376.01|2377.01|2375.51|2377.65|2376.15|2376.88|2375.38|0
1636998600000|2021-11-15 17:50:00|2376.97|2375.47|2377.33|2375.83|2377.62|2376.12|2376.75|2375.25|0
1636998900000|2021-11-15 17:55:00|2377.29|2375.79|2377.22|2375.72|2377.62|2376.12|2377.07|2375.57|0
1636999200000|2021-11-15 18:00:00|2377.18|2375.68|2377.93|2376.43|2377.97|2376.47|2376.59|2375.09|0
1636999500000|2021-11-15 18:05:00|2377.89|2376.39|2377.67|2376.17|2377.89|2376.39|2377.3|2375.8|0
1636999800000|2021-11-15 18:10:00|2377.71|2376.21|2377.16|2375.66|2377.71|2376.21|2377.12|2375.62|0
1637000100000|2021-11-15 18:15:00|2377.19|2375.69|2377.13|2375.63|2377.9|2376.4|2376.94|2375.44|0
1637000400000|2021-11-15 18:20:00|2377.17|2375.67|2377.1|2375.6|2377.57|2376.07|2376.68|2375.18|0
1637000700000|2021-11-15 18:25:00|2377.28|2375.78|2376.84|2375.34|2377.31|2375.81|2376.65|2375.15|0
1637001000000|2021-11-15 18:30:00|2376.88|2375.38|2376.55|2375.05|2377.14|2375.64|2376.51|2375.01|0
1637001300000|2021-11-15 18:35:00|2376.53|2375.03|2376.91|2375.41|2376.99|2375.49|2376.44|2374.94|0
1637001600000|2021-11-15 18:40:00|2376.88|2375.38|2376.66|2375.16|2376.88|2375.38|2376.25|2374.75|0
1637001900000|2021-11-15 18:45:00|2376.62|2375.12|2377.35|2375.85|2377.53|2376.03|2376.62|2375.12|0
1637002200000|2021-11-15 18:50:00|2377.31|2375.81|2377|2375.5|2377.57|2376.07|2377|2375.5|0
1637002500000|2021-11-15 18:55:00|2376.97|2375.47|2376.84|2375.34|2377.3|2375.8|2376.66|2375.16|0
1637002800000|2021-11-15 19:00:00|2376.88|2375.38|2376.51|2375.01|2376.92|2375.42|2376.21|2374.71|0
1637003100000|2021-11-15 19:05:00|2376.47|2374.97|2376.51|2375.01|2376.55|2375.05|2375.88|2374.38|0
1637003400000|2021-11-15 19:10:00|2376.47|2374.97|2376.07|2374.57|2376.7|2375.2|2376.03|2374.53|0
1637003700000|2021-11-15 19:15:00|2376.11|2374.61|2375.62|2374.12|2376.11|2374.61|2375.4|2373.9|0
1637004000000|2021-11-15 19:20:00|2375.58|2374.08|2375.96|2374.46|2376.18|2374.68|2375.25|2373.75|0
1637004300000|2021-11-15 19:25:00|2375.92|2374.42|2375.92|2374.42|2375.99|2374.49|2375.39|2373.89|0
1637004600000|2021-11-15 19:30:00|2375.88|2374.38|2376.05|2374.55|2376.09|2374.59|2375.56|2374.06|0
1637004900000|2021-11-15 19:35:00|2376.09|2374.59|2376.35|2374.85|2376.38|2374.88|2376.05|2374.55|0
1637005200000|2021-11-15 19:40:00|2376.38|2374.88|2377.38|2375.88|2377.68|2376.18|2376.38|2374.88|0
1637005500000|2021-11-15 19:45:00|2377.35|2375.85|2377.57|2376.07|2377.98|2376.48|2377.19|2375.69|0
1637005800000|2021-11-15 19:50:00|2377.6|2376.1|2376.94|2375.44|2377.86|2376.36|2376.9|2375.4|0
1637006100000|2021-11-15 19:55:00|2377.12|2375.62|2377.7|2376.2|2378.03|2376.53|2376.9|2375.4|0
1637006400000|2021-11-15 20:00:00|2377.66|2376.16|2377.45|2375.95|2378.21|2376.71|2377.4|2375.9|0
1637006700000|2021-11-15 20:05:00|2377.42|2375.92|2377.33|2375.83|2377.7|2376.2|2377.11|2375.61|0
1637007000000|2021-11-15 20:10:00|2377.37|2375.87|2377.45|2375.95|2377.74|2376.24|2377.04|2375.54|0
1637007300000|2021-11-15 20:15:00|2377.41|2375.91|2377.67|2376.17|2378.08|2376.58|2377.33|2375.83|0
1637007600000|2021-11-15 20:20:00|2377.7|2376.2|2377.8|2376.3|2378.11|2376.61|2377.7|2376.2|0
1637007900000|2021-11-15 20:25:00|2377.82|2376.32|2378.37|2376.87|2378.45|2376.95|2377.74|2376.24|0
1637008200000|2021-11-15 20:30:00|2378.33|2376.83|2377.55|2376.05|2378.37|2376.87|2377.29|2375.79|0
1637008500000|2021-11-15 20:35:00|2377.51|2376.01|2377.05|2375.55|2377.86|2376.36|2376.96|2375.46|0
1637008800000|2021-11-15 20:40:00|2377.01|2375.51|2377.22|2375.72|2377.51|2376.01|2376.64|2375.14|0
1637009100000|2021-11-15 20:45:00|2377.14|2375.64|2376.37|2374.87|2377.36|2375.86|2376.18|2374.68|0
1637009400000|2021-11-15 20:50:00|2376.25|2374.75|2375.97|2374.47|2376.41|2374.91|2375.6|2374.1|0
1637009700000|2021-11-15 20:55:00|2375.89|2374.39|2377.06|2375.56|2378.19|2376.69|2375.64|2374.14|0
1637010000000|2021-11-15 21:00:00|2377.14|2375.64|2377.25|2375.75|2378.12|2376.62|2377.01|2375.51|0
1637010300000|2021-11-15 21:05:00|2377.23|2375.73|2377.38|2375.88|2377.56|2376.06|2376.62|2375.12|0
1637010600000|2021-11-15 21:10:00|2377.4|2375.9|2378.1|2376.6|2378.19|2376.69|2377.06|2375.56|0
1637010900000|2021-11-15 21:15:00|2378.08|2376.58|2377.89|2376.39|2378.1|2376.6|2377.71|2376.21|0
1637011200000|2021-11-15 21:20:00|2377.91|2376.41|2377.71|2376.21|2378.12|2376.62|2377.58|2376.08|0
1637011500000|2021-11-15 21:25:00|2377.72|2376.22|2377.67|2376.17|2377.8|2376.3|2377.54|2376.04|0
1637011800000|2021-11-15 21:30:00|2377.65|2376.15|2377.85|2376.35|2377.9|2376.4|2377.54|2376.04|0
1637012100000|2021-11-15 21:35:00|2377.84|2376.34|2377.67|2376.17|2377.84|2376.34|2377.54|2376.04|0
1637012400000|2021-11-15 21:40:00|2377.66|2376.16|2377.67|2376.17|2377.76|2376.26|2377.54|2376.04|0
1637012700000|2021-11-15 21:45:00|2377.69|2376.19|2377.36|2375.86|2377.76|2376.26|2377.23|2375.73|0
1637013000000|2021-11-15 21:50:00|2377.37|2375.87|2377.67|2376.17|2377.67|2376.17|2377.37|2375.87|0
1637013300000|2021-11-15 21:55:00|2377.69|2376.19|2377.85|2376.35|2377.9|2376.4|2377.67|2376.17|0
1637013600000|2021-11-15 22:00:00|2377.81|2376.31|2377.77|2376.27|2377.92|2376.42|2377.77|2376.27|0
1637013900000|2021-11-15 22:05:00|2377.74|2376.24|2377.77|2376.27|2377.77|2376.27|2377.74|2376.24|0
1637014800000|2021-11-15 22:20:00|2377.7|2376.2|2377.7|2376.2|2377.7|2376.2|2377.66|2376.16|0
1637015100000|2021-11-15 22:25:00|2377.66|2376.16|2377.66|2376.16|2377.7|2376.2|2377.63|2376.13|0
1637015400000|2021-11-15 22:30:00|2377.7|2376.2|2377.74|2376.24|2377.74|2376.24|2377.7|2376.2|0
1637015700000|2021-11-15 22:35:00|2377.66|2376.16|2377.7|2376.2|2377.7|2376.2|2377.66|2376.16|0
1637016000000|2021-11-15 22:40:00|2377.74|2376.24|2377.66|2376.16|2377.74|2376.24|2377.66|2376.16|0
1637016300000|2021-11-15 22:45:00|2377.55|2376.05|2377.52|2376.02|2377.55|2376.05|2377.44|2375.94|0
1637016600000|2021-11-15 22:50:00|2377.48|2375.98|2377.48|2375.98|2377.52|2376.02|2377.44|2375.94|0
1637016900000|2021-11-15 22:55:00|2377.52|2376.02|2377.52|2376.02|2377.63|2376.13|2377.48|2375.98|0
1637017200000|2021-11-15 23:00:00|2377.5|2376|2377.67|2376.17|2377.9|2376.4|2377.46|2375.96|0
1637017500000|2021-11-15 23:05:00|2377.66|2376.16|2377.76|2376.26|2377.85|2376.35|2377.54|2376.04|0
1637017800000|2021-11-15 23:10:00|2377.77|2376.27|2377.14|2375.64|2377.85|2376.35|2377.14|2375.64|0
1637018100000|2021-11-15 23:15:00|2377.13|2375.63|2376.96|2375.46|2377.14|2375.64|2376.82|2375.32|0
1637018400000|2021-11-15 23:20:00|2376.97|2375.47|2377.16|2375.66|2377.16|2375.66|2376.96|2375.46|0
1637018700000|2021-11-15 23:25:00|2377.14|2375.64|2377.25|2375.75|2377.25|2375.75|2376.84|2375.34|0
1637019000000|2021-11-15 23:30:00|2377.23|2375.73|2377.16|2375.66|2377.25|2375.75|2376.93|2375.43|0
1637019300000|2021-11-15 23:35:00|2377.17|2375.67|2377.16|2375.66|2377.47|2375.97|2377.06|2375.56|0
1637019600000|2021-11-15 23:40:00|2377.17|2375.67|2377.38|2375.88|2377.47|2375.97|2377.06|2375.56|0
1637019900000|2021-11-15 23:45:00|2377.4|2375.9|2377.06|2375.56|2377.47|2375.97|2376.93|2375.43|0
1637020200000|2021-11-15 23:50:00|2377.07|2375.57|2377.25|2375.75|2377.25|2375.75|2376.93|2375.43|0
1637020500000|2021-11-15 23:55:00|2377.27|2375.77|2377.25|2375.75|2377.38|2375.88|2377.25|2375.75|0
1637020800000|2021-11-16 00:00:00|2377.27|2375.77|2378.1|2376.6|2378.32|2376.82|2377.16|2375.66|0
1637021100000|2021-11-16 00:05:00|2378.09|2376.59|2377.56|2376.06|2378.09|2376.59|2377.47|2375.97|0
1637021400000|2021-11-16 00:10:00|2377.55|2376.05|2377.47|2375.97|2377.56|2376.06|2377.38|2375.88|0
1637021700000|2021-11-16 00:15:00|2377.45|2375.95|2376.29|2374.79|2377.45|2375.95|2375.85|2374.35|0
1637022000000|2021-11-16 00:20:00|2376.22|2374.72|2375.81|2374.31|2376.76|2375.26|2375.8|2374.3|0
1637022300000|2021-11-16 00:25:00|2375.8|2374.3|2375.37|2373.87|2376.03|2374.53|2375.35|2373.85|0
1637022600000|2021-11-16 00:30:00|2375.36|2373.86|2375.29|2373.79|2375.44|2373.94|2374.9|2373.4|0
1637022900000|2021-11-16 00:35:00|2375.3|2373.8|2375.55|2374.05|2375.76|2374.26|2375.3|2373.8|0
1637023200000|2021-11-16 00:40:00|2375.59|2374.09|2375.73|2374.23|2375.95|2374.45|2375.29|2373.79|0
1637023500000|2021-11-16 00:45:00|2375.74|2374.24|2375.87|2374.37|2375.99|2374.49|2375.52|2374.02|0
1637023800000|2021-11-16 00:50:00|2375.91|2374.41|2376.25|2374.75|2376.27|2374.77|2375.91|2374.41|0
1637024100000|2021-11-16 00:55:00|2376.26|2374.76|2376.52|2375.02|2376.75|2375.25|2376.25|2374.75|0
1637024400000|2021-11-16 01:00:00|2376.53|2375.03|2376.3|2374.8|2376.94|2375.44|2376.29|2374.79|0
1637024700000|2021-11-16 01:05:00|2376.29|2374.79|2377.36|2375.86|2377.58|2376.08|2376.28|2374.78|0
1637025000000|2021-11-16 01:10:00|2377.37|2375.87|2377.65|2376.15|2377.66|2376.16|2377.17|2375.67|0
1637025300000|2021-11-16 01:15:00|2377.64|2376.14|2378.17|2376.67|2378.17|2376.67|2377.09|2375.59|0
1637025600000|2021-11-16 01:20:00|2378.15|2376.65|2378.7|2377.2|2379.24|2377.74|2377.95|2376.45|0
1637025900000|2021-11-16 01:25:00|2378.69|2377.19|2378.58|2377.08|2378.81|2377.31|2378.34|2376.84|0
1637026200000|2021-11-16 01:30:00|2378.56|2377.06|2378.54|2377.04|2378.8|2377.3|2378.11|2376.61|0
1637026500000|2021-11-16 01:35:00|2378.57|2377.07|2379.4|2377.9|2379.41|2377.91|2378.54|2377.04|0
1637026800000|2021-11-16 01:40:00|2379.39|2377.89|2379.08|2377.58|2379.41|2377.91|2379.06|2377.56|0
1637027100000|2021-11-16 01:45:00|2379.11|2377.61|2379.67|2378.17|2379.89|2378.39|2378.97|2377.47|0
1637027400000|2021-11-16 01:50:00|2379.68|2378.18|2379.65|2378.15|2380.13|2378.63|2379.43|2377.93|0
1637027700000|2021-11-16 01:55:00|2379.64|2378.14|2380.98|2379.48|2381.2|2379.7|2379.64|2378.14|0
1637028000000|2021-11-16 02:00:00|2380.99|2379.49|2380.55|2379.05|2381.19|2379.69|2380.55|2379.05|0
1637028300000|2021-11-16 02:05:00|2380.61|2379.11|2380.11|2378.61|2380.78|2379.28|2380.11|2378.61|0
1637028600000|2021-11-16 02:10:00|2380.09|2378.59|2379.92|2378.42|2380.11|2378.61|2379.65|2378.15|0
1637028900000|2021-11-16 02:15:00|2379.9|2378.4|2379.1|2377.6|2379.9|2378.4|2379.01|2377.51|0
1637029200000|2021-11-16 02:20:00|2379.13|2377.63|2379.06|2377.56|2379.24|2377.74|2378.99|2377.49|0
1637029500000|2021-11-16 02:25:00|2379.11|2377.61|2379.02|2377.52|2379.24|2377.74|2379.01|2377.51|0
1637029800000|2021-11-16 02:30:00|2379.04|2377.54|2379.05|2377.55|2379.29|2377.79|2378.83|2377.33|0
1637030100000|2021-11-16 02:35:00|2379.04|2377.54|2378.84|2377.34|2379.08|2377.58|2378.61|2377.11|0
1637030400000|2021-11-16 02:40:00|2378.83|2377.33|2379|2377.5|2379.43|2377.93|2378.59|2377.09|0
1637030700000|2021-11-16 02:45:00|2379.07|2377.57|2378.65|2377.15|2379.22|2377.72|2378.55|2377.05|0
1637031000000|2021-11-16 02:50:00|2378.69|2377.19|2378.64|2377.14|2378.78|2377.28|2378.55|2377.05|0
1637031300000|2021-11-16 02:55:00|2378.61|2377.11|2378.58|2377.08|2378.78|2377.28|2378.55|2377.05|0
1637031600000|2021-11-16 03:00:00|2378.59|2377.09|2378.92|2377.42|2379.03|2377.53|2378.58|2377.08|0
1637031900000|2021-11-16 03:05:00|2378.95|2377.45|2378.92|2377.42|2379.06|2377.56|2378.83|2377.33|0
1637032200000|2021-11-16 03:10:00|2378.95|2377.45|2379.36|2377.86|2379.36|2377.86|2378.81|2377.31|0
1637032500000|2021-11-16 03:15:00|2379.32|2377.82|2379.44|2377.94|2379.65|2378.15|2379.24|2377.74|0
1637032800000|2021-11-16 03:20:00|2379.45|2377.95|2379.22|2377.72|2379.45|2377.95|2379.21|2377.71|0
1637033100000|2021-11-16 03:25:00|2379.23|2377.73|2379.51|2378.01|2379.63|2378.13|2379.2|2377.7|0
1637033400000|2021-11-16 03:30:00|2379.53|2378.03|2379.59|2378.09|2379.85|2378.35|2379.42|2377.92|0
1637033700000|2021-11-16 03:35:00|2379.57|2378.07|2379.24|2377.74|2379.59|2378.09|2379.15|2377.65|0
1637034000000|2021-11-16 03:40:00|2379.27|2377.77|2379.14|2377.64|2379.35|2377.85|2379.14|2377.64|0
1637034300000|2021-11-16 03:45:00|2379.12|2377.62|2378.9|2377.4|2379.22|2377.72|2378.9|2377.4|0
1637034600000|2021-11-16 03:50:00|2378.92|2377.42|2379.14|2377.64|2379.35|2377.85|2378.92|2377.42|0
1637034900000|2021-11-16 03:55:00|2379.13|2377.63|2379.14|2377.64|2379.15|2377.65|2378.92|2377.42|0
1637035200000|2021-11-16 04:00:00|2379.1|2377.6|2378.27|2376.77|2379.1|2377.6|2378.27|2376.77|0
1637035500000|2021-11-16 04:05:00|2378.21|2376.71|2378.15|2376.65|2378.21|2376.71|2377.8|2376.3|0
1637035800000|2021-11-16 04:10:00|2378.11|2376.61|2378.24|2376.74|2378.46|2376.96|2378.02|2376.52|0
1637036100000|2021-11-16 04:15:00|2378.2|2376.7|2378.12|2376.62|2378.35|2376.85|2378.12|2376.62|0
1637036400000|2021-11-16 04:20:00|2378.1|2376.6|2376.94|2375.44|2378.1|2376.6|2376.47|2374.97|0
1637036700000|2021-11-16 04:25:00|2376.97|2375.47|2376.7|2375.2|2377.15|2375.65|2376.47|2374.97|0
1637037000000|2021-11-16 04:30:00|2376.69|2375.19|2376.92|2375.42|2376.94|2375.44|2376.34|2374.84|0
1637037300000|2021-11-16 04:35:00|2376.91|2375.41|2377.26|2375.76|2377.26|2375.76|2376.91|2375.41|0
1637037600000|2021-11-16 04:40:00|2377.22|2375.72|2377.35|2375.85|2377.55|2376.05|2377.16|2375.66|0
1637037900000|2021-11-16 04:45:00|2377.33|2375.83|2377.33|2375.83|2377.55|2376.05|2377.2|2375.7|0
1637038200000|2021-11-16 04:50:00|2377.4|2375.9|2377.1|2375.6|2377.74|2376.24|2377.08|2375.58|0
1637038500000|2021-11-16 04:55:00|2377.09|2375.59|2377.07|2375.57|2377.09|2375.59|2376.62|2375.12|0
1637038800000|2021-11-16 05:00:00|2377.08|2375.58|2377.95|2376.45|2377.97|2376.47|2377.08|2375.58|0
1637039100000|2021-11-16 05:05:00|2377.96|2376.46|2377.95|2376.45|2377.96|2376.46|2377.52|2376.02|0
1637039400000|2021-11-16 05:10:00|2377.91|2376.41|2377.71|2376.21|2377.95|2376.45|2377.49|2375.99|0
1637039700000|2021-11-16 05:15:00|2377.75|2376.25|2377.44|2375.94|2377.9|2376.4|2377.32|2375.82|0
1637040000000|2021-11-16 05:20:00|2377.37|2375.87|2376.53|2375.03|2377.45|2375.95|2376.27|2374.77|0
1637040300000|2021-11-16 05:25:00|2376.52|2375.02|2376.1|2374.6|2376.75|2375.25|2375.74|2374.24|0
1637040600000|2021-11-16 05:30:00|2376.09|2374.59|2376.76|2375.26|2376.79|2375.29|2375.96|2374.46|0
1637040900000|2021-11-16 05:35:00|2376.75|2375.25|2377.01|2375.51|2377.09|2375.59|2376.52|2375.02|0
1637041200000|2021-11-16 05:40:00|2377.04|2375.54|2376.98|2375.48|2377.22|2375.72|2376.96|2375.46|0
1637041500000|2021-11-16 05:45:00|2376.99|2375.49|2376.74|2375.24|2377.3|2375.8|2376.74|2375.24|0
1637041800000|2021-11-16 05:50:00|2376.76|2375.26|2376.51|2375.01|2376.96|2375.46|2376.51|2375.01|0
1637042100000|2021-11-16 05:55:00|2376.48|2374.98|2376.52|2375.02|2376.54|2375.04|2376.17|2374.67|0
1637042400000|2021-11-16 06:00:00|2376.54|2375.04|2376.54|2375.04|2376.98|2375.48|2376.3|2374.8|0
1637042700000|2021-11-16 06:05:00|2376.52|2375.02|2376.64|2375.14|2376.76|2375.26|2376.32|2374.82|0
1637043000000|2021-11-16 06:10:00|2376.61|2375.11|2376.58|2375.08|2376.77|2375.27|2376.34|2374.84|0
1637043300000|2021-11-16 06:15:00|2376.59|2375.09|2376.21|2374.71|2377.03|2375.53|2376.12|2374.62|0
1637043600000|2021-11-16 06:20:00|2376.25|2374.75|2376.43|2374.93|2376.56|2375.06|2376.12|2374.62|0
1637043900000|2021-11-16 06:25:00|2376.4|2374.9|2375.83|2374.33|2376.54|2375.04|2375.83|2374.33|0
1637044200000|2021-11-16 06:30:00|2375.8|2374.3|2376.31|2374.81|2376.31|2374.81|2375.72|2374.22|0
1637044500000|2021-11-16 06:35:00|2376.35|2374.85|2376.59|2375.09|2376.93|2375.43|2376.35|2374.85|0
1637044800000|2021-11-16 06:40:00|2376.56|2375.06|2376.49|2374.99|2376.72|2375.22|2376.36|2374.86|0
1637045100000|2021-11-16 06:45:00|2376.42|2374.92|2376.92|2375.42|2377.02|2375.52|2376.29|2374.79|0
1637045400000|2021-11-16 06:50:00|2376.93|2375.43|2377.81|2376.31|2377.91|2376.41|2376.92|2375.42|0
1637045700000|2021-11-16 06:55:00|2377.78|2376.28|2378.04|2376.54|2378.04|2376.54|2377.68|2376.18|0
1637046000000|2021-11-16 07:00:00|2378.03|2376.53|2379.07|2377.57|2379.52|2378.02|2377.4|2375.9|0
1637046300000|2021-11-16 07:05:00|2379|2377.5|2379.7|2378.2|2379.7|2378.2|2378.66|2377.16|0
1637046600000|2021-11-16 07:10:00|2379.73|2378.23|2379.42|2377.92|2380.12|2378.62|2379.21|2377.71|0
1637046900000|2021-11-16 07:15:00|2379.45|2377.95|2380.66|2379.16|2380.97|2379.47|2379.18|2377.68|0
1637047200000|2021-11-16 07:20:00|2380.67|2379.17|2382.11|2380.61|2382.11|2380.61|2380.42|2378.92|0
1637047500000|2021-11-16 07:25:00|2382.04|2380.54|2381.82|2380.32|2382.31|2380.81|2381.41|2379.91|0
1637047800000|2021-11-16 07:30:00|2381.81|2380.31|2380.18|2378.78|2382.43|2381.03|2379.18|2377.78|154
1637048100000|2021-11-16 07:35:00|2380.3|2378.9|2381.3|2379.9|2381.68|2380.28|2380.05|2378.65|13
1637048400000|2021-11-16 07:40:00|2381.18|2379.78|2382.18|2380.78|2382.3|2380.9|2381.05|2379.65|2
1637048700000|2021-11-16 07:45:00|2382.05|2380.65|2381.8|2380.4|2382.05|2380.65|2380.68|2379.28|11
1637049000000|2021-11-16 07:50:00|2381.93|2380.53|2382.43|2381.03|2382.43|2381.03|2381.8|2380.4|6
1637049300000|2021-11-16 07:55:00|2382.35|2380.85|2382.26|2380.76|2382.47|2380.97|2381.62|2380.12|0
1637049600000|2021-11-16 08:00:00|2382.3|2380.8|2379.73|2379.23|2382.73|2382.23|2378.98|2378.48|4765
1637049900000|2021-11-16 08:05:00|2379.98|2379.48|2377.48|2376.98|2380.23|2379.73|2376.35|2375.85|5040
1637050200000|2021-11-16 08:10:00|2377.6|2377.1|2374.73|2374.23|2377.6|2377.1|2374.23|2373.73|2892
1637050500000|2021-11-16 08:15:00|2374.48|2373.98|2371.48|2370.98|2374.73|2374.23|2371.48|2370.98|4232
1637050800000|2021-11-16 08:20:00|2371.6|2371.1|2370.73|2370.23|2373.73|2373.23|2370.6|2370.1|6222
1637051100000|2021-11-16 08:25:00|2370.85|2370.35|2371.48|2370.98|2372.23|2371.73|2370.73|2370.23|1929
1637051400000|2021-11-16 08:30:00|2371.6|2371.1|2369.73|2369.23|2371.98|2371.48|2369.73|2369.23|2553
1637051700000|2021-11-16 08:35:00|2369.85|2369.35|2370.48|2369.98|2371.98|2371.48|2368.48|2367.98|2216
1637052000000|2021-11-16 08:40:00|2370.6|2370.1|2372.48|2371.98|2373.23|2372.73|2370.48|2369.98|4840
1637052300000|2021-11-16 08:45:00|2372.6|2372.1|2373.73|2373.23|2373.73|2373.23|2372.48|2371.98|4038
1637052600000|2021-11-16 08:50:00|2373.6|2373.1|2372.98|2372.48|2374.48|2373.98|2372.85|2372.35|6070
1637052900000|2021-11-16 08:55:00|2372.85|2372.35|2373.98|2373.48|2374.23|2373.73|2371.73|2371.23|1138
1637053200000|2021-11-16 09:00:00|2374.23|2373.73|2373.98|2373.48|2374.48|2373.98|2372.98|2372.48|3872
1637053500000|2021-11-16 09:05:00|2374.1|2373.6|2374.73|2374.23|2374.85|2374.35|2373.73|2373.23|12028
1637053800000|2021-11-16 09:10:00|2374.48|2373.98|2373.73|2373.23|2374.73|2374.23|2373.6|2373.1|6849
1637054100000|2021-11-16 09:15:00|2373.85|2373.35|2373.35|2372.85|2373.85|2373.35|2373.1|2372.6|3980
1637054400000|2021-11-16 09:20:00|2373.23|2372.73|2371.35|2370.85|2373.35|2372.85|2371.23|2370.73|2800
1637054700000|2021-11-16 09:25:00|2371.23|2370.73|2372.23|2371.73|2373.48|2372.98|2371.23|2370.73|845
1637055000000|2021-11-16 09:30:00|2371.98|2371.48|2372.48|2371.98|2372.98|2372.48|2371.73|2371.23|1239
1637055300000|2021-11-16 09:35:00|2372.6|2372.1|2373.48|2372.98|2373.48|2372.98|2372.48|2371.98|889
1637055600000|2021-11-16 09:40:00|2373.35|2372.85|2374.23|2373.73|2374.48|2373.98|2372.98|2372.48|2476
1637055900000|2021-11-16 09:45:00|2374.35|2373.85|2373.98|2373.48|2374.85|2374.35|2373.98|2373.48|811
1637056200000|2021-11-16 09:50:00|2373.85|2373.35|2373.73|2373.23|2374.23|2373.73|2373.6|2373.1|1335
1637056500000|2021-11-16 09:55:00|2373.85|2373.35|2374.98|2374.48|2375.48|2374.98|2373.85|2373.35|895
1637056800000|2021-11-16 10:00:00|2375.1|2374.6|2376.1|2375.6|2376.48|2375.98|2375.1|2374.6|1394
1637057100000|2021-11-16 10:05:00|2376.23|2375.73|2376.48|2375.98|2376.98|2376.48|2375.98|2375.48|885
1637057400000|2021-11-16 10:10:00|2376.35|2375.85|2376.98|2376.48|2377.23|2376.73|2375.98|2375.48|1017
1637057700000|2021-11-16 10:15:00|2376.85|2376.35|2376.98|2376.48|2377.23|2376.73|2376.73|2376.23|7246
1637058000000|2021-11-16 10:20:00|2377.1|2376.6|2379.85|2379.35|2380.35|2379.85|2377.1|2376.6|2375
1637058300000|2021-11-16 10:25:00|2379.98|2379.48|2380.73|2380.23|2380.73|2380.23|2379.73|2379.23|758
1637058600000|2021-11-16 10:30:00|2380.6|2380.1|2380.48|2379.98|2381.1|2380.6|2380.23|2379.73|903
1637058900000|2021-11-16 10:35:00|2380.6|2380.1|2379.48|2378.98|2380.73|2380.23|2379.23|2378.73|4754
1637059200000|2021-11-16 10:40:00|2379.6|2379.1|2379.48|2378.98|2380.23|2379.73|2379.35|2378.85|1559
1637059500000|2021-11-16 10:45:00|2379.23|2378.73|2379.48|2378.98|2379.48|2378.98|2378.98|2378.48|1029
1637059800000|2021-11-16 10:50:00|2379.35|2378.85|2380.23|2379.73|2380.35|2379.85|2378.73|2378.23|3605
1637060100000|2021-11-16 10:55:00|2380.48|2379.98|2381.73|2381.23|2381.85|2381.35|2380.35|2379.85|1013
1637060400000|2021-11-16 11:00:00|2381.98|2381.48|2380.98|2380.48|2381.98|2381.48|2380.98|2380.48|2292
1637060700000|2021-11-16 11:05:00|2380.85|2380.35|2381.98|2381.48|2381.98|2381.48|2380.48|2379.98|4088
1637061000000|2021-11-16 11:10:00|2381.73|2381.23|2381.6|2381.1|2382.1|2381.6|2381.23|2380.73|1114
1637061300000|2021-11-16 11:15:00|2381.73|2381.23|2382.23|2381.73|2382.48|2381.98|2381.35|2380.85|2426
1637061600000|2021-11-16 11:20:00|2382.1|2381.6|2383.98|2383.48|2384.23|2383.73|2381.98|2381.48|1353
1637061900000|2021-11-16 11:25:00|2383.85|2383.35|2384.73|2384.23|2385.73|2385.23|2383.73|2383.23|1253
1637062200000|2021-11-16 11:30:00|2384.98|2384.48|2385.73|2385.23|2385.73|2385.23|2384.6|2384.1|1806
1637062500000|2021-11-16 11:35:00|2385.85|2385.35|2386.48|2385.98|2386.98|2386.48|2385.73|2385.23|1410
1637062800000|2021-11-16 11:40:00|2386.6|2386.1|2388.1|2387.6|2388.23|2387.73|2386.48|2385.98|1059
1637063100000|2021-11-16 11:45:00|2388.23|2387.73|2388.23|2387.73|2388.98|2388.48|2388.23|2387.73|2205
1637063400000|2021-11-16 11:50:00|2388.48|2387.98|2387.23|2386.73|2388.48|2387.98|2386.98|2386.48|930
1637063700000|2021-11-16 11:55:00|2387.35|2386.85|2388.48|2387.98|2388.48|2387.98|2386.98|2386.48|859
1637064000000|2021-11-16 12:00:00|2388.35|2387.85|2387.73|2387.23|2388.48|2387.98|2387.48|2386.98|1289
1637064300000|2021-11-16 12:05:00|2387.6|2387.1|2385.73|2385.23|2387.6|2387.1|2385.48|2384.98|9246
1637064600000|2021-11-16 12:10:00|2385.6|2385.1|2385.73|2385.23|2385.98|2385.48|2384.48|2383.98|784
1637064900000|2021-11-16 12:15:00|2385.98|2385.48|2385.48|2384.98|2386.35|2385.85|2385.48|2384.98|534
1637065200000|2021-11-16 12:20:00|2385.35|2384.85|2384.73|2384.23|2385.35|2384.85|2383.98|2383.48|3927
1637065500000|2021-11-16 12:25:00|2384.98|2384.48|2384.23|2383.73|2385.23|2384.73|2383.73|2383.23|1548
1637065800000|2021-11-16 12:30:00|2384.1|2383.6|2385.23|2384.73|2385.48|2384.98|2383.98|2383.48|658
1637066100000|2021-11-16 12:35:00|2385.35|2384.85|2385.48|2384.98|2386.23|2385.73|2385.35|2384.85|673
1637066400000|2021-11-16 12:40:00|2385.61|2385.11|2384.11|2383.61|2385.86|2385.36|2383.98|2383.48|1627
1637066700000|2021-11-16 12:45:00|2383.86|2383.36|2384.98|2384.48|2385.36|2384.86|2383.86|2383.36|1252
1637067000000|2021-11-16 12:50:00|2385.11|2384.61|2384.23|2383.73|2385.61|2385.11|2384.11|2383.61|863
1637067300000|2021-11-16 12:55:00|2384.11|2383.61|2382.61|2382.11|2384.48|2383.98|2382.36|2381.86|1876
1637067600000|2021-11-16 13:00:00|2382.86|2382.36|2383.36|2382.86|2383.61|2383.11|2382.61|2382.11|1197
1637067900000|2021-11-16 13:05:00|2383.48|2382.98|2380.86|2380.36|2383.61|2383.11|2380.86|2380.36|847
1637068200000|2021-11-16 13:10:00|2380.73|2380.23|2380.11|2379.61|2380.86|2380.36|2379.86|2379.36|4946
1637068500000|2021-11-16 13:15:00|2380.36|2379.86|2379.36|2378.86|2380.48|2379.98|2378.73|2378.23|1000
1637068800000|2021-11-16 13:20:00|2379.23|2378.73|2379.61|2379.11|2380.36|2379.86|2379.23|2378.73|3759
1637069100000|2021-11-16 13:25:00|2379.48|2378.98|2378.73|2378.23|2379.86|2379.36|2378.61|2378.11|703
1637069400000|2021-11-16 13:30:00|2378.86|2378.36|2378.98|2378.48|2380.36|2379.86|2378.11|2377.61|919
1637069700000|2021-11-16 13:35:00|2379.11|2378.61|2380.86|2380.36|2381.11|2380.61|2378.98|2378.48|14427
1637070000000|2021-11-16 13:40:00|2380.98|2380.48|2379.61|2379.11|2381.36|2380.86|2379.61|2379.11|1397
1637070300000|2021-11-16 13:45:00|2379.73|2379.23|2380.36|2379.86|2380.48|2379.98|2379.11|2378.61|3309
1637070600000|2021-11-16 13:50:00|2380.23|2379.73|2380.98|2380.48|2381.36|2380.86|2380.23|2379.73|6124
1637070900000|2021-11-16 13:55:00|2380.86|2380.36|2380.86|2380.36|2381.36|2380.86|2380.61|2380.11|382
1637071200000|2021-11-16 14:00:00|2380.61|2380.11|2380.36|2379.86|2381.61|2381.11|2379.61|2379.11|2351
1637071500000|2021-11-16 14:05:00|2380.48|2379.98|2380.36|2379.86|2381.36|2380.86|2380.11|2379.61|1058
1637071800000|2021-11-16 14:10:00|2380.48|2379.98|2379.61|2379.11|2380.61|2380.11|2379.61|2379.11|1486
1637072100000|2021-11-16 14:15:00|2379.48|2378.98|2380.36|2379.86|2380.48|2379.98|2379.23|2378.73|6467
1637072400000|2021-11-16 14:20:00|2380.48|2379.98|2379.61|2379.11|2380.86|2380.36|2379.48|2378.98|2873
1637072700000|2021-11-16 14:25:00|2379.48|2378.98|2380.36|2379.86|2380.86|2380.36|2379.23|2378.73|7006
1637073000000|2021-11-16 14:30:00|2380.61|2380.11|2380.36|2379.86|2381.36|2380.86|2379.61|2379.11|7609
1637073300000|2021-11-16 14:35:00|2380.48|2379.98|2382.36|2381.86|2383.86|2383.36|2380.48|2379.98|2151
1637073600000|2021-11-16 14:40:00|2382.48|2381.98|2383.61|2383.11|2384.11|2383.61|2382.11|2381.61|2091
1637073900000|2021-11-16 14:45:00|2383.86|2383.36|2382.86|2382.36|2384.36|2383.86|2382.61|2382.11|1290
1637074200000|2021-11-16 14:50:00|2382.98|2382.48|2383.61|2383.11|2384.36|2383.86|2382.36|2381.86|2520
1637074500000|2021-11-16 14:55:00|2383.73|2383.23|2387.61|2387.11|2388.11|2387.61|2383.36|2382.86|7992
1637074800000|2021-11-16 15:00:00|2387.86|2387.36|2385.86|2385.36|2389.11|2388.61|2385.36|2384.86|2913
1637075100000|2021-11-16 15:05:00|2385.73|2385.23|2383.86|2383.36|2385.86|2385.36|2383.36|2382.86|1816
1637075400000|2021-11-16 15:10:00|2384.1|2383.6|2383.85|2383.35|2385.1|2384.6|2383.72|2383.22|5944
1637075700000|2021-11-16 15:15:00|2383.6|2383.1|2383.85|2383.35|2384.6|2384.1|2383.47|2382.97|8554
1637076000000|2021-11-16 15:20:00|2383.72|2383.22|2382.6|2382.1|2383.85|2383.35|2382.1|2381.6|2985
1637076300000|2021-11-16 15:25:00|2382.35|2381.85|2383.6|2383.1|2384.35|2383.85|2382.35|2381.85|2027
1637076600000|2021-11-16 15:30:00|2383.85|2383.35|2384.85|2384.35|2385.1|2384.6|2383.6|2383.1|10960
1637076900000|2021-11-16 15:35:00|2385.1|2384.6|2387.35|2386.85|2387.35|2386.85|2385.1|2384.6|3098
1637077200000|2021-11-16 15:40:00|2387.22|2386.72|2386.6|2386.1|2387.6|2387.1|2386.1|2385.6|5493
1637077500000|2021-11-16 15:45:00|2386.47|2385.97|2387.85|2387.35|2388.1|2387.6|2385.85|2385.35|1469
1637077800000|2021-11-16 15:50:00|2387.97|2387.47|2387.35|2386.85|2388.35|2387.85|2387.35|2386.85|2880
1637078100000|2021-11-16 15:55:00|2387.47|2386.97|2386.85|2386.35|2387.85|2387.35|2386.85|2386.35|2156
1637078400000|2021-11-16 16:00:00|2386.72|2386.22|2387.85|2387.35|2387.85|2387.35|2386.6|2386.1|11741
1637078700000|2021-11-16 16:05:00|2387.72|2387.22|2388.85|2388.35|2389.1|2388.6|2387.6|2387.1|2314
1637079000000|2021-11-16 16:10:00|2388.6|2388.1|2389.35|2388.85|2389.35|2388.85|2388.35|2387.85|2339
1637079300000|2021-11-16 16:15:00|2389.47|2388.97|2390.35|2389.85|2390.6|2390.1|2389.22|2388.72|2802
1637079600000|2021-11-16 16:20:00|2390.47|2389.97|2388.89|2387.39|2391.1|2390.6|2387.6|2387.1|9480
1637079900000|2021-11-16 16:25:00|2388.87|2387.37|2388.86|2387.36|2389.16|2387.66|2388.02|2386.52|6295
1637080200000|2021-11-16 16:30:00|2389.04|2387.54|2386.3|2384.9|2389.17|2387.77|2386.3|2384.9|365
1637080500000|2021-11-16 16:35:00|2386.42|2385.02|2387.3|2385.9|2388.3|2386.9|2386.17|2384.77|76
1637080800000|2021-11-16 16:40:00|2387.42|2386.02|2387.3|2385.9|2387.55|2386.15|2387.3|2385.9|11
1637081100000|2021-11-16 16:45:00|2387.42|2386.02|2387.3|2385.9|2388.05|2386.65|2387.3|2385.9|34
1637081400000|2021-11-16 16:50:00|2387.05|2385.65|2387.8|2386.4|2387.8|2386.4|2387.05|2385.65|427
1637081700000|2021-11-16 16:55:00|2388.05|2386.65|2387.13|2385.63|2388.42|2387.02|2387.05|2385.6|36
1637082000000|2021-11-16 17:00:00|2387.11|2385.61|2387.3|2385.8|2387.65|2386.15|2387.02|2385.52|205
1637082300000|2021-11-16 17:05:00|2387.34|2385.84|2386.73|2385.23|2387.49|2385.99|2386.69|2385.19|0
1637082600000|2021-11-16 17:10:00|2386.71|2385.21|2387.07|2385.57|2387.1|2385.6|2386.69|2385.19|350
1637082900000|2021-11-16 17:15:00|2387.08|2385.58|2387.45|2385.95|2387.7|2386.2|2386.85|2385.35|0
1637083200000|2021-11-16 17:20:00|2387.48|2385.98|2387.52|2386.02|2387.54|2386.04|2386.93|2385.43|0
1637083500000|2021-11-16 17:25:00|2387.48|2385.98|2387.22|2385.72|2387.67|2386.17|2387|2385.5|0
1637083800000|2021-11-16 17:30:00|2387.24|2385.74|2387.65|2386.15|2387.67|2386.17|2386.92|2385.42|0
1637084100000|2021-11-16 17:35:00|2387.67|2386.17|2387.59|2386.09|2387.92|2386.42|2387.37|2385.87|0
1637084400000|2021-11-16 17:40:00|2387.61|2386.11|2388.77|2387.27|2388.77|2387.27|2387.57|2386.07|0
1637084700000|2021-11-16 17:45:00|2388.73|2387.23|2388.37|2386.87|2388.89|2387.39|2388.3|2386.8|0
1637085000000|2021-11-16 17:50:00|2388.34|2386.84|2388.36|2386.86|2388.81|2387.31|2388.3|2386.8|0
1637085300000|2021-11-16 17:55:00|2388.34|2386.84|2388.33|2386.83|2388.54|2387.04|2388.03|2386.53|0
1637085600000|2021-11-16 18:00:00|2388.21|2386.71|2389.12|2387.62|2389.16|2387.66|2387.99|2386.49|0
1637085900000|2021-11-16 18:05:00|2389.16|2387.66|2388.98|2387.48|2389.31|2387.81|2388.79|2387.29|0
1637086200000|2021-11-16 18:10:00|2389|2387.5|2388.72|2387.22|2389.13|2387.63|2388.47|2386.97|0
1637086500000|2021-11-16 18:15:00|2388.63|2387.13|2387.96|2386.46|2389.17|2387.67|2387.96|2386.46|0
1637086800000|2021-11-16 18:20:00|2387.99|2386.49|2388.66|2387.16|2388.8|2387.3|2387.99|2386.49|0
1637087100000|2021-11-16 18:25:00|2388.62|2387.12|2388.55|2387.05|2388.66|2387.16|2388.29|2386.79|0
1637087400000|2021-11-16 18:30:00|2388.59|2387.09|2389.45|2387.95|2389.45|2387.95|2388.59|2387.09|0
1637087700000|2021-11-16 18:35:00|2389.43|2387.93|2389.48|2387.98|2389.7|2388.2|2389.12|2387.62|0
1637088000000|2021-11-16 18:40:00|2389.5|2388|2389.74|2388.24|2389.76|2388.26|2389.32|2387.82|0
1637088300000|2021-11-16 18:45:00|2389.65|2388.15|2389.74|2388.24|2390|2388.5|2389.41|2387.91|0
1637088600000|2021-11-16 18:50:00|2389.76|2388.26|2389.96|2388.46|2390.22|2388.72|2389.56|2388.06|0
1637088900000|2021-11-16 18:55:00|2390|2388.5|2389.85|2388.35|2390.22|2388.72|2389.77|2388.27|0
1637089200000|2021-11-16 19:00:00|2389.89|2388.39|2390.05|2388.55|2390.22|2388.72|2389.55|2388.05|0
1637089500000|2021-11-16 19:05:00|2390.01|2388.51|2389.98|2388.48|2390.05|2388.55|2389.72|2388.22|0
1637089800000|2021-11-16 19:10:00|2389.89|2388.39|2389.64|2388.14|2390.05|2388.55|2389.6|2388.1|0
1637090100000|2021-11-16 19:15:00|2389.68|2388.18|2389.13|2387.63|2389.68|2388.18|2388.76|2387.26|0
1637090400000|2021-11-16 19:20:00|2389.17|2387.67|2388.57|2387.07|2389.17|2387.67|2388.5|2387|0
1637090700000|2021-11-16 19:25:00|2388.59|2387.09|2389.56|2388.06|2389.6|2388.1|2388.59|2387.09|0
1637091000000|2021-11-16 19:30:00|2389.52|2388.02|2389.7|2388.2|2389.81|2388.31|2389.48|2387.98|0
1637091300000|2021-11-16 19:35:00|2389.74|2388.24|2389.01|2387.51|2389.78|2388.28|2388.97|2387.47|0
1637091600000|2021-11-16 19:40:00|2388.97|2387.47|2388.84|2387.34|2389.06|2387.56|2388.71|2387.21|0
1637091900000|2021-11-16 19:45:00|2388.93|2387.43|2388.49|2386.99|2388.99|2387.49|2388.38|2386.88|0
1637092200000|2021-11-16 19:50:00|2388.67|2387.17|2388.97|2387.47|2389.08|2387.58|2388.67|2387.17|0
1637092500000|2021-11-16 19:55:00|2389.01|2387.51|2388.67|2387.17|2389.01|2387.51|2388.63|2387.13|0
1637092800000|2021-11-16 20:00:00|2388.63|2387.13|2388.23|2386.73|2388.97|2387.47|2388.2|2386.7|0
1637093100000|2021-11-16 20:05:00|2388.2|2386.7|2388.08|2386.58|2388.42|2386.92|2387.9|2386.4|0
1637093400000|2021-11-16 20:10:00|2388.1|2386.6|2388.12|2386.62|2388.12|2386.62|2387.42|2385.92|0
1637093700000|2021-11-16 20:15:00|2388.16|2386.66|2388.08|2386.58|2388.23|2386.73|2387.53|2386.03|0
1637094000000|2021-11-16 20:20:00|2388.06|2386.56|2387.9|2386.4|2388.47|2386.97|2387.86|2386.36|0
1637094300000|2021-11-16 20:25:00|2387.92|2386.42|2387.64|2386.14|2388.12|2386.62|2387.57|2386.07|0
1637094600000|2021-11-16 20:30:00|2387.46|2385.96|2388.35|2386.85|2388.61|2387.11|2387.37|2385.87|0
1637094900000|2021-11-16 20:35:00|2388.33|2386.83|2387.72|2386.22|2388.64|2387.14|2387.68|2386.18|0
1637095200000|2021-11-16 20:40:00|2387.76|2386.26|2387.76|2386.26|2388.31|2386.81|2387.68|2386.18|0
1637095500000|2021-11-16 20:45:00|2387.68|2386.18|2386.57|2385.07|2387.83|2386.33|2386.35|2384.85|0
1637095800000|2021-11-16 20:50:00|2386.61|2385.11|2386.64|2385.14|2387.31|2385.81|2386.27|2384.77|0
1637096100000|2021-11-16 20:55:00|2386.68|2385.18|2386|2384.5|2387.02|2385.52|2385.45|2383.95|0
1637096400000|2021-11-16 21:00:00|2386.51|2385.01|2386.6|2385.1|2386.82|2385.32|2385.53|2384.03|0
1637096700000|2021-11-16 21:05:00|2386.62|2385.12|2386.6|2385.1|2387.23|2385.73|2386.51|2385.01|0
1637097000000|2021-11-16 21:10:00|2386.58|2385.08|2386.51|2385.01|2386.6|2385.1|2386.38|2384.88|0
1637097300000|2021-11-16 21:15:00|2386.53|2385.03|2387.29|2385.79|2387.29|2385.79|2386.44|2384.94|0
1637097600000|2021-11-16 21:20:00|2387.3|2385.8|2387.2|2385.7|2387.38|2385.88|2386.97|2385.47|0
1637097900000|2021-11-16 21:25:00|2387.19|2385.69|2387.2|2385.7|2387.2|2385.7|2387.07|2385.57|0
1637098200000|2021-11-16 21:30:00|2387.19|2385.69|2386.57|2385.07|2387.19|2385.69|2386.57|2385.07|0
1637098500000|2021-11-16 21:35:00|2386.59|2385.09|2386.66|2385.16|2386.75|2385.25|2386.59|2385.09|0
1637098800000|2021-11-16 21:40:00|2386.68|2385.18|2386.35|2384.85|2386.75|2385.25|2386.35|2384.85|0
1637099100000|2021-11-16 21:45:00|2386.33|2384.83|2385.81|2384.31|2386.33|2384.83|2385.77|2384.27|0
1637099400000|2021-11-16 21:50:00|2385.8|2384.3|2385.93|2384.43|2386.03|2384.53|2385.77|2384.27|0
1637099700000|2021-11-16 21:55:00|2385.95|2384.45|2386.03|2384.53|2386.12|2384.62|2385.93|2384.43|0
1637100000000|2021-11-16 22:00:00|2386.07|2384.57|2386.11|2384.61|2386.14|2384.64|2386.03|2384.53|0
1637100300000|2021-11-16 22:05:00|2386.07|2384.57|2386.11|2384.61|2386.11|2384.61|2386.07|2384.57|0
1637100600000|2021-11-16 22:10:00|2386.07|2384.57|2386.11|2384.61|2386.14|2384.64|2386.07|2384.57|0
1637100900000|2021-11-16 22:15:00|2386.14|2384.64|2386.14|2384.64|2386.14|2384.64|2386|2384.5|0
1637101200000|2021-11-16 22:20:00|2386.07|2384.57|2386.11|2384.61|2386.14|2384.64|2386.07|2384.57|0
1637101500000|2021-11-16 22:25:00|2386.14|2384.64|2386.14|2384.64|2386.14|2384.64|2386.11|2384.61|0
1637101800000|2021-11-16 22:30:00|2386.18|2384.68|2386.14|2384.64|2386.22|2384.72|2386.14|2384.64|0
1637102100000|2021-11-16 22:35:00|2386.07|2384.57|2386.07|2384.57|2386.11|2384.61|2386.07|2384.57|0
1637102400000|2021-11-16 22:40:00|2386.11|2384.61|2386.14|2384.64|2386.18|2384.68|2386.11|2384.61|0
1637102700000|2021-11-16 22:45:00|2386.22|2384.72|2386.18|2384.68|2386.22|2384.72|2386.14|2384.64|0
1637103000000|2021-11-16 22:50:00|2386.14|2384.64|2386.18|2384.68|2386.25|2384.75|2386.11|2384.61|0
1637103300000|2021-11-16 22:55:00|2386.14|2384.64|2386.14|2384.64|2386.18|2384.68|2386.14|2384.64|0
1637103600000|2021-11-16 23:00:00|2386.18|2384.68|2386.34|2384.84|2386.56|2385.06|2386.07|2384.57|0
1637103900000|2021-11-16 23:05:00|2386.33|2384.83|2386.25|2384.75|2386.34|2384.84|2386.03|2384.53|0
1637104200000|2021-11-16 23:10:00|2386.26|2384.76|2386.65|2385.15|2386.65|2385.15|2386.25|2384.75|0
1637104500000|2021-11-16 23:15:00|2386.64|2385.14|2385.4|2383.9|2386.64|2385.14|2385.4|2383.9|0
1637104800000|2021-11-16 23:20:00|2385.41|2383.91|2385.58|2384.08|2385.71|2384.21|2385.41|2383.91|0
1637105100000|2021-11-16 23:25:00|2385.57|2384.07|2386.03|2384.53|2386.12|2384.62|2385.49|2383.99|0
1637105400000|2021-11-16 23:30:00|2386.02|2384.52|2386.46|2384.96|2386.46|2384.96|2385.85|2384.35|0
1637105700000|2021-11-16 23:35:00|2386.44|2384.94|2386.86|2385.36|2386.86|2385.36|2386.37|2384.87|0
1637106000000|2021-11-16 23:40:00|2386.87|2385.37|2387.08|2385.58|2387.18|2385.68|2386.77|2385.27|0
1637106300000|2021-11-16 23:45:00|2387.09|2385.59|2387.49|2385.99|2387.49|2385.99|2387.08|2385.58|0
1637106600000|2021-11-16 23:50:00|2387.5|2386|2387.17|2385.67|2387.71|2386.21|2387.17|2385.67|0
1637106900000|2021-11-16 23:55:00|2387.19|2385.69|2387.3|2385.8|2387.34|2385.84|2387.17|2385.67|0
1637107200000|2021-11-17 00:00:00|2387.31|2385.81|2387.07|2385.57|2387.34|2385.84|2386.85|2385.35|0
1637107500000|2021-11-17 00:05:00|2387.08|2385.58|2387.38|2385.88|2387.6|2386.1|2387.08|2385.58|0
1637107800000|2021-11-17 00:10:00|2387.36|2385.86|2387.38|2385.88|2387.6|2386.1|2387.29|2385.79|0
1637108100000|2021-11-17 00:15:00|2387.37|2385.87|2386.13|2384.63|2387.37|2385.87|2385.93|2384.43|0
1637108400000|2021-11-17 00:20:00|2386.1|2384.6|2385.69|2384.19|2386.34|2384.84|2385.69|2384.19|0
1637108700000|2021-11-17 00:25:00|2385.68|2384.18|2385.01|2383.51|2385.69|2384.19|2384.77|2383.27|0
1637109000000|2021-11-17 00:30:00|2385.04|2383.54|2385.46|2383.96|2385.65|2384.15|2384.99|2383.49|0
1637109300000|2021-11-17 00:35:00|2385.44|2383.94|2385.25|2383.75|2385.49|2383.99|2385.02|2383.52|0
1637109600000|2021-11-17 00:40:00|2385.26|2383.76|2385.01|2383.51|2385.27|2383.77|2385.01|2383.51|0
1637109900000|2021-11-17 00:45:00|2385.02|2383.52|2384.96|2383.46|2385.2|2383.7|2384.76|2383.26|0
1637110200000|2021-11-17 00:50:00|2384.97|2383.47|2385.24|2383.74|2385.24|2383.74|2384.97|2383.47|0
1637110500000|2021-11-17 00:55:00|2385.21|2383.71|2385.03|2383.53|2385.46|2383.96|2384.79|2383.29|0
1637110800000|2021-11-17 01:00:00|2384.97|2383.47|2384.82|2383.32|2385.25|2383.75|2384.57|2383.07|0
1637111100000|2021-11-17 01:05:00|2384.8|2383.3|2384.45|2382.95|2384.82|2383.32|2384.36|2382.86|0
1637111400000|2021-11-17 01:10:00|2384.46|2382.96|2384.7|2383.2|2384.7|2383.2|2384.46|2382.96|0
1637111700000|2021-11-17 01:15:00|2384.69|2383.19|2384.94|2383.44|2385.14|2383.64|2384.49|2382.99|0
1637112000000|2021-11-17 01:20:00|2384.93|2383.43|2384.49|2382.99|2385.14|2383.64|2384.48|2382.98|0
1637112300000|2021-11-17 01:25:00|2384.47|2382.97|2384.91|2383.41|2384.93|2383.43|2384.47|2382.97|0
1637112600000|2021-11-17 01:30:00|2384.9|2383.4|2384.79|2383.29|2385.13|2383.63|2384.69|2383.19|0
1637112900000|2021-11-17 01:35:00|2384.83|2383.33|2384.41|2382.91|2384.94|2383.44|2384.41|2382.91|0
1637113200000|2021-11-17 01:40:00|2384.43|2382.93|2383.95|2382.45|2384.46|2382.96|2383.95|2382.45|0
1637113500000|2021-11-17 01:45:00|2383.96|2382.46|2384.4|2382.9|2384.62|2383.12|2383.95|2382.45|0
1637113800000|2021-11-17 01:50:00|2384.41|2382.91|2384.84|2383.34|2384.85|2383.35|2384.38|2382.88|0
1637114100000|2021-11-17 01:55:00|2384.85|2383.35|2384.41|2382.91|2384.85|2383.35|2384.41|2382.91|0
1637114400000|2021-11-17 02:00:00|2384.42|2382.92|2383.95|2382.45|2384.52|2383.02|2383.95|2382.45|0
1637114700000|2021-11-17 02:05:00|2383.94|2382.44|2384.18|2382.68|2384.18|2382.68|2383.93|2382.43|0
1637115000000|2021-11-17 02:10:00|2384.17|2382.67|2384.41|2382.91|2384.43|2382.93|2383.96|2382.46|0
1637115300000|2021-11-17 02:15:00|2384.42|2382.92|2384.63|2383.13|2384.63|2383.13|2384.4|2382.9|0
1637115600000|2021-11-17 02:20:00|2384.65|2383.15|2384.65|2383.15|2384.87|2383.37|2384.43|2382.93|0
1637115900000|2021-11-17 02:25:00|2384.58|2383.08|2384.02|2382.52|2384.58|2383.08|2384|2382.5|0
1637116200000|2021-11-17 02:30:00|2384.03|2382.53|2384.02|2382.52|2384.03|2382.53|2383.78|2382.28|0
1637116500000|2021-11-17 02:35:00|2384.03|2382.53|2383.84|2382.34|2384.07|2382.57|2383.82|2382.32|0
1637116800000|2021-11-17 02:40:00|2383.81|2382.31|2383.79|2382.29|2383.82|2382.32|2383.79|2382.29|0
1637117100000|2021-11-17 02:45:00|2383.8|2382.3|2383.82|2382.32|2383.82|2382.32|2383.79|2382.29|0
1637117400000|2021-11-17 02:50:00|2383.81|2382.31|2383.74|2382.24|2383.81|2382.31|2383.5|2382|0
1637117700000|2021-11-17 02:55:00|2383.75|2382.25|2383.74|2382.24|2383.75|2382.25|2383.74|2382.24|0
1637118000000|2021-11-17 03:00:00|2383.75|2382.25|2384.41|2382.91|2384.62|2383.12|2383.73|2382.23|0
1637118300000|2021-11-17 03:05:00|2384.42|2382.92|2384.39|2382.89|2384.62|2383.12|2384.38|2382.88|0
1637118600000|2021-11-17 03:10:00|2384.38|2382.88|2384.14|2382.64|2384.39|2382.89|2383.91|2382.41|0
1637118900000|2021-11-17 03:15:00|2384.13|2382.63|2383.62|2382.12|2384.14|2382.64|2383.61|2382.11|0
1637119200000|2021-11-17 03:20:00|2383.61|2382.11|2382.83|2381.33|2383.61|2382.11|2382.81|2381.31|0
1637119500000|2021-11-17 03:25:00|2382.81|2381.31|2382.94|2381.44|2383.07|2381.57|2382.59|2381.09|0
1637119800000|2021-11-17 03:30:00|2382.98|2381.48|2383.28|2381.78|2383.3|2381.8|2382.93|2381.43|0
1637120100000|2021-11-17 03:35:00|2383.27|2381.77|2382.85|2381.35|2383.28|2381.78|2382.83|2381.33|0
1637120400000|2021-11-17 03:40:00|2382.84|2381.34|2383.39|2381.89|2383.47|2381.97|2382.82|2381.32|0
1637120700000|2021-11-17 03:45:00|2383.38|2381.88|2383.36|2381.86|2383.38|2381.88|2383.13|2381.63|0
1637121000000|2021-11-17 03:50:00|2383.38|2381.88|2383.61|2382.11|2383.61|2382.11|2383.36|2381.86|0
1637121300000|2021-11-17 03:55:00|2383.62|2382.12|2383.4|2381.9|2383.62|2382.12|2383.29|2381.79|0
1637121600000|2021-11-17 04:00:00|2383.41|2381.91|2383.65|2382.15|2383.67|2382.17|2383.4|2381.9|0
1637121900000|2021-11-17 04:05:00|2383.67|2382.17|2383.24|2381.74|2383.67|2382.17|2383.02|2381.52|0
1637122200000|2021-11-17 04:10:00|2383.23|2381.73|2383.91|2382.41|2384.02|2382.52|2383.11|2381.61|0
1637122500000|2021-11-17 04:15:00|2383.93|2382.43|2384.07|2382.57|2384.13|2382.63|2383.91|2382.41|0
1637122800000|2021-11-17 04:20:00|2384.06|2382.56|2383.83|2382.33|2384.07|2382.57|2383.82|2382.32|0
1637123100000|2021-11-17 04:25:00|2383.84|2382.34|2384.04|2382.54|2384.04|2382.54|2383.83|2382.33|0
1637123400000|2021-11-17 04:30:00|2384.03|2382.53|2384|2382.5|2384.03|2382.53|2384|2382.5|0
1637123700000|2021-11-17 04:35:00|2383.93|2382.43|2384.03|2382.53|2384.04|2382.54|2383.8|2382.3|0
1637124000000|2021-11-17 04:40:00|2384.1|2382.6|2384.45|2382.95|2384.47|2382.97|2384.1|2382.6|0
1637124300000|2021-11-17 04:45:00|2384.39|2382.89|2384.47|2382.97|2384.48|2382.98|2384.25|2382.75|0
1637124600000|2021-11-17 04:50:00|2384.51|2383.01|2384.73|2383.23|2384.73|2383.23|2384.51|2383.01|0
1637124900000|2021-11-17 04:55:00|2384.75|2383.25|2384.72|2383.22|2384.75|2383.25|2384.7|2383.2|0
1637125200000|2021-11-17 05:00:00|2384.73|2383.23|2384.75|2383.25|2385.2|2383.7|2384.73|2383.23|0
1637125500000|2021-11-17 05:05:00|2384.76|2383.26|2384.98|2383.48|2384.99|2383.49|2384.76|2383.26|0
1637125800000|2021-11-17 05:10:00|2384.99|2383.49|2384.75|2383.25|2385.21|2383.71|2384.75|2383.25|0
1637126100000|2021-11-17 05:15:00|2384.76|2383.26|2384.51|2383.01|2384.76|2383.26|2384.51|2383.01|0
1637126400000|2021-11-17 05:20:00|2384.52|2383.02|2384.72|2383.22|2384.95|2383.45|2384.5|2383|0
1637126700000|2021-11-17 05:25:00|2384.69|2383.19|2384.66|2383.16|2384.69|2383.19|2384.45|2382.95|0
1637127000000|2021-11-17 05:30:00|2384.67|2383.17|2385.14|2383.64|2385.16|2383.66|2384.67|2383.17|0
1637127300000|2021-11-17 05:35:00|2385.07|2383.57|2385.4|2383.9|2385.65|2384.15|2384.94|2383.44|0
1637127600000|2021-11-17 05:40:00|2385.41|2383.91|2385.18|2383.68|2385.42|2383.92|2385.17|2383.67|0
1637127900000|2021-11-17 05:45:00|2385.17|2383.67|2384.73|2383.23|2385.17|2383.67|2384.51|2383.01|0
1637128200000|2021-11-17 05:50:00|2384.72|2383.22|2384.73|2383.23|2384.75|2383.25|2384.51|2383.01|0
1637128500000|2021-11-17 05:55:00|2384.7|2383.2|2384.47|2382.97|2384.98|2383.48|2384.47|2382.97|0
1637128800000|2021-11-17 06:00:00|2384.46|2382.96|2384.69|2383.19|2384.91|2383.41|2384.45|2382.95|0
1637129100000|2021-11-17 06:05:00|2384.7|2383.2|2384.25|2382.75|2384.7|2383.2|2384.25|2382.75|0
1637129400000|2021-11-17 06:10:00|2384.22|2382.72|2384.07|2382.57|2384.22|2382.72|2383.81|2382.31|0
1637129700000|2021-11-17 06:15:00|2384.14|2382.64|2384.52|2383.02|2384.52|2383.02|2384.04|2382.54|0
1637130000000|2021-11-17 06:20:00|2384.53|2383.03|2384.97|2383.47|2384.97|2383.47|2384.51|2383.01|0
1637130300000|2021-11-17 06:25:00|2384.99|2383.49|2385.24|2383.74|2385.24|2383.74|2384.96|2383.46|0
1637130600000|2021-11-17 06:30:00|2385.22|2383.72|2385.17|2383.67|2385.44|2383.94|2385|2383.5|0
1637130900000|2021-11-17 06:35:00|2385.13|2383.63|2385.2|2383.7|2385.21|2383.71|2384.76|2383.26|0
1637131200000|2021-11-17 06:40:00|2385.19|2383.69|2385.15|2383.65|2385.4|2383.9|2384.93|2383.43|0
1637131500000|2021-11-17 06:45:00|2385.16|2383.66|2384.54|2383.04|2385.37|2383.87|2384.52|2383.02|0
1637131800000|2021-11-17 06:50:00|2384.55|2383.05|2384.76|2383.26|2384.98|2383.48|2384.54|2383.04|0
1637132100000|2021-11-17 06:55:00|2384.77|2383.27|2384.55|2383.05|2384.98|2383.48|2384.34|2382.84|0
1637132400000|2021-11-17 07:00:00|2384.62|2383.12|2384.96|2383.46|2385.2|2383.7|2384.56|2383.06|0
1637132700000|2021-11-17 07:05:00|2384.97|2383.47|2384.31|2382.81|2384.99|2383.49|2384.31|2382.81|0
1637133000000|2021-11-17 07:10:00|2384.3|2382.8|2383.84|2382.34|2384.51|2383.01|2383.62|2382.12|0
1637133300000|2021-11-17 07:15:00|2383.87|2382.37|2383.25|2381.75|2384.04|2382.54|2383.02|2381.52|0
1637133600000|2021-11-17 07:20:00|2383.24|2381.74|2384.3|2382.8|2384.3|2382.8|2383.23|2381.73|0
1637133900000|2021-11-17 07:25:00|2384.29|2382.79|2384.82|2383.32|2384.82|2383.32|2383.88|2382.38|0
1637134200000|2021-11-17 07:30:00|2384.81|2383.31|2383.55|2382.15|2385.92|2384.52|2383.42|2382.02|57
1637134500000|2021-11-17 07:35:00|2383.3|2381.9|2383.3|2381.9|2384.17|2382.77|2383.3|2381.9|29
1637134800000|2021-11-17 07:40:00|2384.17|2382.77|2381.55|2380.15|2384.42|2383.02|2381.55|2380.15|5
1637135100000|2021-11-17 07:45:00|2382.17|2380.77|2382.3|2380.9|2382.3|2380.9|2380.8|2379.4|29
1637135400000|2021-11-17 07:50:00|2382.92|2381.52|2382.92|2381.52|2382.92|2381.52|2382.3|2380.9|15
1637135700000|2021-11-17 07:55:00|2383.05|2381.55|2381.94|2380.44|2383.17|2381.67|2381.94|2380.44|0
1637136000000|2021-11-17 08:00:00|2382.23|2380.73|2376.35|2375.85|2382.23|2380.73|2374.35|2373.85|5483
1637136300000|2021-11-17 08:05:00|2376.1|2375.6|2374.6|2374.1|2376.6|2376.1|2373.1|2372.6|2628
1637136600000|2021-11-17 08:10:00|2374.47|2373.97|2379.35|2378.85|2379.85|2379.35|2374.47|2373.97|3128
1637136900000|2021-11-17 08:15:00|2379.47|2378.97|2378.22|2377.72|2379.85|2379.35|2376.6|2376.1|2144
1637137200000|2021-11-17 08:20:00|2378.35|2377.85|2377.35|2376.85|2380.35|2379.85|2376.1|2375.6|4709
1637137500000|2021-11-17 08:25:00|2377.47|2376.97|2381.35|2380.85|2381.6|2381.1|2377.47|2376.97|3071
1637137800000|2021-11-17 08:30:00|2381.1|2380.6|2379.1|2378.6|2381.6|2381.1|2378.35|2377.85|6550
1637138100000|2021-11-17 08:35:00|2378.85|2378.35|2377.1|2376.6|2379.85|2379.35|2376.85|2376.35|2893
1637138400000|2021-11-17 08:40:00|2377.37|2376.87|2377.12|2376.62|2377.37|2376.87|2375.87|2375.37|1433
1637138700000|2021-11-17 08:45:00|2377.37|2376.87|2376.12|2375.62|2378.12|2377.62|2375.87|2375.37|1303
1637139000000|2021-11-17 08:50:00|2375.99|2375.49|2375.49|2374.99|2377.62|2377.12|2374.37|2373.87|1258
1637139300000|2021-11-17 08:55:00|2375.62|2375.12|2376.24|2375.74|2377.12|2376.62|2375.12|2374.62|2020
1637139600000|2021-11-17 09:00:00|2376.12|2375.62|2374.62|2374.12|2376.62|2376.12|2373.62|2373.12|1826
1637139900000|2021-11-17 09:05:00|2374.87|2374.37|2372.99|2372.49|2375.12|2374.62|2372.87|2372.37|1081
1637140200000|2021-11-17 09:10:00|2372.87|2372.37|2372.37|2371.87|2373.12|2372.62|2372.12|2371.62|2085
1637140500000|2021-11-17 09:15:00|2372.24|2371.74|2373.87|2373.37|2374.62|2374.12|2372.24|2371.74|870
1637140800000|2021-11-17 09:20:00|2373.74|2373.24|2374.49|2373.99|2375.12|2374.62|2373.74|2373.24|907
1637141100000|2021-11-17 09:25:00|2374.37|2373.87|2374.87|2374.37|2375.37|2374.87|2373.87|2373.37|6895
1637141400000|2021-11-17 09:30:00|2374.74|2374.24|2372.99|2372.49|2374.87|2374.37|2372.37|2371.87|961
1637141700000|2021-11-17 09:35:00|2373.12|2372.62|2374.12|2373.62|2374.87|2374.37|2372.12|2371.62|970
1637142000000|2021-11-17 09:40:00|2373.87|2373.37|2373.87|2373.37|2374.12|2373.62|2372.62|2372.12|1096
1637142300000|2021-11-17 09:45:00|2373.99|2373.49|2374.62|2374.12|2375.37|2374.87|2373.37|2372.87|3170
1637142600000|2021-11-17 09:50:00|2374.37|2373.87|2374.37|2373.87|2375.37|2374.87|2373.87|2373.37|3702
1637142900000|2021-11-17 09:55:00|2374.62|2374.12|2375.62|2375.12|2376.12|2375.62|2374.37|2373.87|628
1637143200000|2021-11-17 10:00:00|2375.37|2374.87|2375.12|2374.62|2375.87|2375.37|2374.99|2374.49|968
1637143500000|2021-11-17 10:05:00|2374.99|2374.49|2373.62|2373.12|2375.12|2374.62|2373.62|2373.12|1771
1637143800000|2021-11-17 10:10:00|2373.37|2372.87|2375.87|2375.37|2375.87|2375.37|2372.87|2372.37|1231
1637144100000|2021-11-17 10:15:00|2375.62|2375.12|2373.37|2372.87|2376.12|2375.62|2373.37|2372.87|2761
1637144400000|2021-11-17 10:20:00|2373.62|2373.12|2372.37|2371.87|2374.12|2373.62|2372.24|2371.74|837
1637144700000|2021-11-17 10:25:00|2372.24|2371.74|2371.12|2370.62|2372.24|2371.74|2369.87|2369.37|4436
1637145000000|2021-11-17 10:30:00|2371.24|2370.74|2371.24|2370.74|2371.87|2371.37|2370.74|2370.24|1581
1637145300000|2021-11-17 10:35:00|2371.12|2370.62|2370.37|2369.87|2371.62|2371.12|2369.99|2369.49|448
1637145600000|2021-11-17 10:40:00|2370.62|2370.12|2369.12|2368.62|2370.62|2370.12|2368.62|2368.12|1095
1637145900000|2021-11-17 10:45:00|2369.24|2368.74|2368.62|2368.12|2369.87|2369.37|2368.12|2367.62|856
1637146200000|2021-11-17 10:50:00|2368.74|2368.24|2365.12|2364.62|2369.62|2369.12|2365.12|2364.62|1393
1637146500000|2021-11-17 10:55:00|2365.24|2364.74|2367.37|2366.87|2367.37|2366.87|2364.62|2364.12|1971
1637146800000|2021-11-17 11:00:00|2367.24|2366.74|2367.12|2366.62|2367.62|2367.12|2366.12|2365.62|874
1637147100000|2021-11-17 11:05:00|2367.24|2366.74|2369.62|2369.12|2369.62|2369.12|2367.24|2366.74|735
1637147400000|2021-11-17 11:10:00|2369.49|2368.99|2371.24|2370.74|2371.37|2370.87|2368.87|2368.37|709
1637147700000|2021-11-17 11:15:00|2371.12|2370.62|2372.74|2372.24|2372.87|2372.37|2370.62|2370.12|1447
1637148000000|2021-11-17 11:20:00|2372.62|2372.12|2372.37|2371.87|2373.87|2373.37|2372.37|2371.87|1054
1637148300000|2021-11-17 11:25:00|2372.12|2371.62|2370.62|2370.12|2372.12|2371.62|2370.62|2370.12|1741
1637148600000|2021-11-17 11:30:00|2370.74|2370.24|2368.12|2367.62|2370.87|2370.37|2368.12|2367.62|1196
1637148900000|2021-11-17 11:35:00|2368.24|2367.74|2369.12|2368.62|2370.24|2369.74|2368.12|2367.62|1739
1637149200000|2021-11-17 11:40:00|2368.99|2368.49|2369.12|2368.62|2369.62|2369.12|2368.87|2368.37|1881
1637149500000|2021-11-17 11:45:00|2369.24|2368.74|2368.12|2367.62|2369.37|2368.87|2368.12|2367.62|376
1637149800000|2021-11-17 11:50:00|2368.24|2367.74|2368.37|2367.87|2368.62|2368.12|2367.87|2367.37|382
1637150100000|2021-11-17 11:55:00|2368.24|2367.74|2367.12|2366.62|2368.24|2367.74|2366.49|2365.99|1073
1637150400000|2021-11-17 12:00:00|2366.99|2366.49|2367.37|2366.87|2367.37|2366.87|2366.62|2366.12|451
1637150700000|2021-11-17 12:05:00|2367.24|2366.74|2366.12|2365.62|2367.37|2366.87|2366.12|2365.62|1511
1637151000000|2021-11-17 12:10:00|2365.99|2365.49|2367.37|2366.87|2367.62|2367.12|2365.87|2365.37|1854
1637151300000|2021-11-17 12:15:00|2367.24|2366.74|2368.12|2367.62|2368.74|2368.24|2366.87|2366.37|755
1637151600000|2021-11-17 12:20:00|2367.99|2367.49|2369.87|2369.37|2369.87|2369.37|2367.62|2367.12|836
1637151900000|2021-11-17 12:25:00|2369.74|2369.24|2370.62|2370.12|2370.62|2370.12|2369.62|2369.12|959
1637152200000|2021-11-17 12:30:00|2370.87|2370.37|2370.62|2370.12|2370.87|2370.37|2369.62|2369.12|1819
1637152500000|2021-11-17 12:35:00|2370.49|2369.99|2370.37|2369.87|2370.62|2370.12|2369.87|2369.37|777
1637152800000|2021-11-17 12:40:00|2370.75|2370.25|2371.75|2371.25|2371.75|2371.25|2370.75|2370.25|1947
1637153100000|2021-11-17 12:45:00|2371.62|2371.12|2371.12|2370.62|2371.75|2371.25|2370.75|2370.25|1228
1637153400000|2021-11-17 12:50:00|2371.25|2370.75|2370.5|2370|2371.25|2370.75|2370.25|2369.75|577
1637153700000|2021-11-17 12:55:00|2370.25|2369.75|2370.62|2370.12|2372|2371.5|2370.25|2369.75|891
1637154000000|2021-11-17 13:00:00|2370.75|2370.25|2370.12|2369.62|2371|2370.5|2370|2369.5|414
1637154300000|2021-11-17 13:05:00|2370|2369.5|2371|2370.5|2371|2370.5|2370|2369.5|2645
1637154600000|2021-11-17 13:10:00|2370.87|2370.37|2370.5|2370|2371.5|2371|2370|2369.5|597
1637154900000|2021-11-17 13:15:00|2370.37|2369.87|2369.87|2369.37|2371|2370.5|2369.75|2369.25|1954
1637155200000|2021-11-17 13:20:00|2369.75|2369.25|2370|2369.5|2370.75|2370.25|2369.75|2369.25|1305
1637155500000|2021-11-17 13:25:00|2370.12|2369.62|2370.25|2369.75|2370.5|2370|2369.75|2369.25|2932
1637155800000|2021-11-17 13:30:00|2370.37|2369.87|2369.5|2369|2370.5|2370|2369.5|2369|567
1637156100000|2021-11-17 13:35:00|2369.75|2369.25|2371|2370.5|2371.25|2370.75|2369.75|2369.25|455
1637156400000|2021-11-17 13:40:00|2371.25|2370.75|2371.25|2370.75|2372.5|2372|2371|2370.5|866
1637156700000|2021-11-17 13:45:00|2371.12|2370.62|2372.62|2372.12|2372.62|2372.12|2370.75|2370.25|731
1637157000000|2021-11-17 13:50:00|2372.75|2372.25|2373.25|2372.75|2374|2373.5|2372.62|2372.12|731
1637157300000|2021-11-17 13:55:00|2373|2372.5|2374.25|2373.75|2374.5|2374|2373|2372.5|1521
1637157600000|2021-11-17 14:00:00|2374.12|2373.62|2374.75|2374.25|2374.87|2374.37|2373.75|2373.25|1417
1637157900000|2021-11-17 14:05:00|2374.62|2374.12|2376.75|2376.25|2376.87|2376.37|2374.25|2373.75|1428
1637158200000|2021-11-17 14:10:00|2376.87|2376.37|2375.87|2375.37|2377|2376.5|2375.75|2375.25|1750
1637158500000|2021-11-17 14:15:00|2375.75|2375.25|2375|2374.5|2376|2375.5|2375|2374.5|2478
1637158800000|2021-11-17 14:20:00|2375.12|2374.62|2374.25|2373.75|2375.75|2375.25|2374.25|2373.75|1505
1637159100000|2021-11-17 14:25:00|2374.12|2373.62|2376.12|2375.62|2376.12|2375.62|2374|2373.5|1040
1637159400000|2021-11-17 14:30:00|2376.25|2375.75|2377.25|2376.75|2377.25|2376.75|2375.5|2375|1722
1637159700000|2021-11-17 14:35:00|2377.12|2376.62|2378|2377.5|2378|2377.5|2376.25|2375.75|1653
1637160000000|2021-11-17 14:40:00|2378.12|2377.62|2377|2376.5|2378.5|2378|2376.75|2376.25|2112
1637160300000|2021-11-17 14:45:00|2376.75|2376.25|2376.25|2375.75|2377.5|2377|2376.25|2375.75|1143
1637160600000|2021-11-17 14:50:00|2376|2375.5|2375|2374.5|2376|2375.5|2374.5|2374|1780
1637160900000|2021-11-17 14:55:00|2374.87|2374.37|2375.25|2374.75|2376|2375.5|2373.75|2373.25|2833
1637161200000|2021-11-17 15:00:00|2375|2374.5|2376.25|2375.75|2376.25|2375.75|2373.25|2372.75|2590
1637161500000|2021-11-17 15:05:00|2376.5|2376|2376.75|2376.25|2376.75|2376.25|2375.12|2374.62|883
1637161800000|2021-11-17 15:10:00|2377.04|2376.54|2377.54|2377.04|2377.79|2377.29|2376.04|2375.54|1182
1637162100000|2021-11-17 15:15:00|2377.79|2377.29|2376.79|2376.29|2377.79|2377.29|2376.29|2375.79|876
1637162400000|2021-11-17 15:20:00|2376.91|2376.41|2377.29|2376.79|2377.54|2377.04|2376.29|2375.79|634
1637162700000|2021-11-17 15:25:00|2377.54|2377.04|2377.54|2377.04|2378.29|2377.79|2377.04|2376.54|2001
1637163000000|2021-11-17 15:30:00|2377.41|2376.91|2377.79|2377.29|2377.79|2377.29|2377.04|2376.54|609
1637163300000|2021-11-17 15:35:00|2377.66|2377.16|2380.54|2380.04|2380.79|2380.29|2377.29|2376.79|1137
1637163600000|2021-11-17 15:40:00|2380.41|2379.91|2380.54|2380.04|2381.04|2380.54|2379.79|2379.29|986
1637163900000|2021-11-17 15:45:00|2380.41|2379.91|2380.04|2379.54|2381.04|2380.54|2379.29|2378.79|2512
1637164200000|2021-11-17 15:50:00|2379.79|2379.29|2379.29|2378.79|2380.29|2379.79|2378.54|2378.04|1910
1637164500000|2021-11-17 15:55:00|2379.16|2378.66|2380.29|2379.79|2380.29|2379.79|2379.04|2378.54|1389
1637164800000|2021-11-17 16:00:00|2380.16|2379.66|2380.29|2379.79|2380.29|2379.79|2379.16|2378.66|2322
1637165100000|2021-11-17 16:05:00|2380.54|2380.04|2380.79|2380.29|2381.04|2380.54|2380.29|2379.79|1914
1637165400000|2021-11-17 16:10:00|2380.66|2380.16|2381.04|2380.54|2381.04|2380.54|2380.29|2379.79|1616
1637165700000|2021-11-17 16:15:00|2380.91|2380.41|2381.79|2381.29|2381.79|2381.29|2380.54|2380.04|1450
1637166000000|2021-11-17 16:20:00|2381.91|2381.41|2382.77|2381.27|2382.79|2382.29|2381.54|2381.04|3535
1637166300000|2021-11-17 16:25:00|2382.8|2381.3|2381.79|2380.29|2382.99|2381.49|2381.13|2379.63|510
1637166600000|2021-11-17 16:30:00|2381.59|2380.09|2381.99|2380.59|2382.24|2380.84|2381.09|2379.59|366
1637166900000|2021-11-17 16:35:00|2382.11|2380.71|2382.99|2381.59|2383.36|2381.96|2381.86|2380.46|3134
1637167200000|2021-11-17 16:40:00|2382.86|2381.46|2384.74|2383.34|2384.74|2383.34|2382.86|2381.46|121
1637167500000|2021-11-17 16:45:00|2384.61|2383.21|2384.11|2382.71|2384.86|2383.46|2384.11|2382.71|52
1637167800000|2021-11-17 16:50:00|2383.99|2382.59|2384.11|2382.71|2384.11|2382.71|2383.99|2382.59|19
1637168100000|2021-11-17 16:55:00|2383.99|2382.59|2385.07|2383.57|2385.07|2383.59|2383.99|2382.59|1286
1637168400000|2021-11-17 17:00:00|2385.11|2383.61|2384.17|2382.67|2385.41|2383.91|2384.05|2382.55|0
1637168700000|2021-11-17 17:05:00|2384.13|2382.63|2382.4|2380.9|2384.13|2382.63|2382.15|2380.65|0
1637169000000|2021-11-17 17:10:00|2382.44|2380.94|2382.1|2380.6|2382.77|2381.27|2381.92|2380.42|0
1637169300000|2021-11-17 17:15:00|2382.14|2380.64|2381.46|2379.96|2382.43|2380.93|2381.42|2379.92|0
1637169600000|2021-11-17 17:20:00|2381.42|2379.92|2380.65|2379.15|2381.79|2380.29|2380.58|2379.08|0
1637169900000|2021-11-17 17:25:00|2380.69|2379.19|2379.83|2378.33|2381.35|2379.85|2379.79|2378.29|0
1637170200000|2021-11-17 17:30:00|2380.01|2378.51|2380.34|2378.84|2380.42|2378.92|2379.32|2377.82|0
1637170500000|2021-11-17 17:35:00|2380.3|2378.8|2381.53|2380.03|2381.53|2380.03|2380.21|2378.71|0
1637170800000|2021-11-17 17:40:00|2381.46|2379.96|2380.85|2379.35|2381.71|2380.21|2380.01|2378.51|0
1637171100000|2021-11-17 17:45:00|2380.83|2379.33|2381.23|2379.73|2381.3|2379.8|2380.18|2378.68|0
1637171400000|2021-11-17 17:50:00|2381.14|2379.64|2380.36|2378.86|2381.23|2379.73|2379.99|2378.49|0
1637171700000|2021-11-17 17:55:00|2380.32|2378.82|2380.91|2379.41|2380.91|2379.41|2379.75|2378.25|0
1637172000000|2021-11-17 18:00:00|2380.82|2379.32|2381.21|2379.71|2381.68|2380.18|2380.28|2378.78|0
1637172300000|2021-11-17 18:05:00|2381.24|2379.74|2381.5|2380|2382.38|2380.88|2381.17|2379.67|0
1637172600000|2021-11-17 18:10:00|2381.52|2380.02|2381.38|2379.88|2381.63|2380.13|2380.82|2379.32|0
1637172900000|2021-11-17 18:15:00|2381.34|2379.84|2381.55|2380.05|2381.73|2380.23|2380.71|2379.21|0
1637173200000|2021-11-17 18:20:00|2381.51|2380.01|2382.53|2381.03|2382.61|2381.11|2381.19|2379.69|0
1637173500000|2021-11-17 18:25:00|2382.5|2381|2382.43|2380.93|2382.94|2381.44|2382.17|2380.67|0
1637173800000|2021-11-17 18:30:00|2382.47|2380.97|2382.41|2380.91|2382.53|2381.03|2381.84|2380.34|0
1637174100000|2021-11-17 18:35:00|2382.39|2380.89|2382.56|2381.06|2382.78|2381.28|2382.08|2380.58|0
1637174400000|2021-11-17 18:40:00|2382.6|2381.1|2383.12|2381.62|2383.15|2381.65|2382.23|2380.73|0
1637174700000|2021-11-17 18:45:00|2383.15|2381.65|2382.64|2381.14|2383.32|2381.82|2382.62|2381.12|0
1637175000000|2021-11-17 18:50:00|2382.62|2381.12|2383.11|2381.61|2383.14|2381.64|2382.62|2381.12|0
1637175300000|2021-11-17 18:55:00|2383.12|2381.62|2383.44|2381.94|2383.51|2382.01|2382.85|2381.35|0
1637175600000|2021-11-17 19:00:00|2383.46|2381.96|2383.36|2381.86|2383.48|2381.98|2382.99|2381.49|0
1637175900000|2021-11-17 19:05:00|2383.32|2381.82|2382.89|2381.39|2383.4|2381.9|2382.85|2381.35|0
1637176200000|2021-11-17 19:10:00|2382.93|2381.43|2382.49|2380.99|2382.93|2381.43|2382.26|2380.76|0
1637176500000|2021-11-17 19:15:00|2382.51|2381.01|2381.72|2380.22|2382.68|2381.18|2381.31|2379.81|0
1637176800000|2021-11-17 19:20:00|2381.68|2380.18|2381.01|2379.51|2381.68|2380.18|2380.72|2379.22|0
1637177100000|2021-11-17 19:25:00|2380.99|2379.49|2381.31|2379.81|2381.6|2380.1|2380.68|2379.18|0
1637177400000|2021-11-17 19:30:00|2381.27|2379.77|2380.78|2379.28|2381.74|2380.24|2380.78|2379.28|0
1637177700000|2021-11-17 19:35:00|2380.8|2379.3|2381.17|2379.67|2381.68|2380.18|2380.76|2379.26|0
1637178000000|2021-11-17 19:40:00|2381.21|2379.71|2381.58|2380.08|2381.84|2380.34|2381.17|2379.67|0
1637178300000|2021-11-17 19:45:00|2381.54|2380.04|2382.43|2380.93|2382.43|2380.93|2381.54|2380.04|0
1637178600000|2021-11-17 19:50:00|2382.41|2380.91|2381.78|2380.28|2382.68|2381.18|2381.48|2379.98|0
1637178900000|2021-11-17 19:55:00|2381.81|2380.31|2382.27|2380.77|2382.49|2380.99|2381.58|2380.08|0
1637179200000|2021-11-17 20:00:00|2382.31|2380.81|2380.75|2379.25|2382.57|2381.07|2380.75|2379.25|0
1637179500000|2021-11-17 20:05:00|2380.66|2379.16|2381.05|2379.55|2381.18|2379.68|2380.46|2378.96|0
1637179800000|2021-11-17 20:10:00|2381.03|2379.53|2381.52|2380.02|2381.52|2380.02|2380.79|2379.29|0
1637180100000|2021-11-17 20:15:00|2381.56|2380.06|2381.82|2380.32|2382.82|2381.32|2381.52|2380.02|0
1637180400000|2021-11-17 20:20:00|2381.84|2380.34|2382.3|2380.8|2382.34|2380.84|2381.82|2380.32|0
1637180700000|2021-11-17 20:25:00|2382.34|2380.84|2381.95|2380.45|2382.6|2381.1|2381.8|2380.3|0
1637181000000|2021-11-17 20:30:00|2381.97|2380.47|2382.23|2380.73|2382.44|2380.94|2381.6|2380.1|0
1637181300000|2021-11-17 20:35:00|2382.26|2380.76|2382.52|2381.02|2382.85|2381.35|2381.97|2380.47|0
1637181600000|2021-11-17 20:40:00|2382.48|2380.98|2382.17|2380.67|2382.62|2381.12|2381.85|2380.35|0
1637181900000|2021-11-17 20:45:00|2382.13|2380.63|2381.85|2380.35|2382.73|2381.23|2381.7|2380.2|0
1637182200000|2021-11-17 20:50:00|2381.81|2380.31|2381.45|2379.95|2382.11|2380.61|2381.33|2379.83|0
1637182500000|2021-11-17 20:55:00|2381.54|2380.04|2381.29|2379.79|2382|2380.5|2381.18|2379.68|0
1637182800000|2021-11-17 21:00:00|2381.71|2380.21|2380.97|2379.47|2381.78|2380.28|2380.75|2379.25|0
1637183100000|2021-11-17 21:05:00|2380.99|2379.49|2379.94|2378.44|2381.19|2379.69|2379.94|2378.44|0
1637183400000|2021-11-17 21:10:00|2379.96|2378.46|2381.07|2379.57|2381.41|2379.91|2379.96|2378.46|0
1637183700000|2021-11-17 21:15:00|2381.08|2379.58|2380.97|2379.47|2381.19|2379.69|2380.57|2379.07|0
1637184000000|2021-11-17 21:20:00|2380.99|2379.49|2380.88|2379.38|2381.41|2379.91|2380.75|2379.25|0
1637184300000|2021-11-17 21:25:00|2380.9|2379.4|2380.97|2379.47|2381.07|2379.57|2380.75|2379.25|0
1637184600000|2021-11-17 21:30:00|2380.95|2379.45|2380.88|2379.38|2381.02|2379.52|2380.88|2379.38|0
1637184900000|2021-11-17 21:35:00|2380.9|2379.4|2381.19|2379.69|2381.24|2379.74|2380.88|2379.38|0
1637185200000|2021-11-17 21:40:00|2381.2|2379.7|2381.19|2379.69|2381.29|2379.79|2381.07|2379.57|0
1637185500000|2021-11-17 21:45:00|2381.18|2379.68|2381.29|2379.79|2381.29|2379.79|2381.15|2379.65|0
1637185800000|2021-11-17 21:50:00|2381.27|2379.77|2381.07|2379.57|2381.27|2379.77|2381.07|2379.57|0
1637186100000|2021-11-17 21:55:00|2381.08|2379.58|2381.18|2379.68|2381.24|2379.74|2381.07|2379.57|0
1637186400000|2021-11-17 22:00:00|2381.15|2379.65|2381.18|2379.68|2381.18|2379.68|2381.15|2379.65|0
1637186700000|2021-11-17 22:05:00|2381.15|2379.65|2381.26|2379.76|2381.26|2379.76|2381.15|2379.65|0
1637187000000|2021-11-17 22:10:00|2381.18|2379.68|2381.11|2379.61|2381.26|2379.76|2381.11|2379.61|0
1637187300000|2021-11-17 22:15:00|2381.18|2379.68|2381.15|2379.65|2381.26|2379.76|2381.15|2379.65|0
1637187600000|2021-11-17 22:20:00|2381.11|2379.61|2381.11|2379.61|2381.15|2379.65|2381.11|2379.61|0
1637187900000|2021-11-17 22:25:00|2381.08|2379.58|2381.11|2379.61|2381.11|2379.61|2381.04|2379.54|0
1637188200000|2021-11-17 22:30:00|2381.15|2379.65|2381.11|2379.61|2381.15|2379.65|2381.11|2379.61|0
1637189100000|2021-11-17 22:45:00|2381.08|2379.58|2381.04|2379.54|2381.08|2379.58|2381|2379.5|0
1637189400000|2021-11-17 22:50:00|2381.08|2379.58|2381.08|2379.58|2381.11|2379.61|2381.04|2379.54|0
1637189700000|2021-11-17 22:55:00|2381|2379.5|2381|2379.5|2381.04|2379.54|2381|2379.5|0
1637190000000|2021-11-17 23:00:00|2381.02|2379.52|2381.82|2380.32|2381.87|2380.37|2381.02|2379.52|0
1637190300000|2021-11-17 23:05:00|2381.83|2380.33|2381.41|2379.91|2381.87|2380.37|2381.41|2379.91|0
1637190600000|2021-11-17 23:10:00|2381.44|2379.94|2380.63|2379.13|2381.55|2380.05|2380.63|2379.13|0
1637190900000|2021-11-17 23:15:00|2380.64|2379.14|2381.04|2379.54|2381.04|2379.54|2380.63|2379.13|0
1637191200000|2021-11-17 23:20:00|2381.06|2379.56|2380.94|2379.44|2381.26|2379.76|2380.82|2379.32|0
1637191500000|2021-11-17 23:25:00|2380.93|2379.43|2381.57|2380.07|2381.66|2380.16|2380.82|2379.32|0
1637191800000|2021-11-17 23:30:00|2381.58|2380.08|2381.66|2380.16|2381.79|2380.29|2381.16|2379.66|0
1637192100000|2021-11-17 23:35:00|2381.68|2380.18|2381.88|2380.38|2381.88|2380.38|2381.66|2380.16|0
1637192400000|2021-11-17 23:40:00|2381.87|2380.37|2382.19|2380.69|2382.19|2380.69|2381.66|2380.16|0
1637192700000|2021-11-17 23:45:00|2382.18|2380.68|2381.88|2380.38|2382.19|2380.69|2381.88|2380.38|0
1637193000000|2021-11-17 23:50:00|2381.9|2380.4|2382.1|2380.6|2382.19|2380.69|2381.9|2380.4|0
1637193300000|2021-11-17 23:55:00|2382.11|2380.61|2382.29|2380.79|2382.33|2380.83|2381.93|2380.43|0
1637193600000|2021-11-18 00:00:00|2382.27|2380.77|2382.51|2381.01|2382.6|2381.1|2381.88|2380.38|0
1637193900000|2021-11-18 00:05:00|2382.49|2380.99|2382.42|2380.92|2382.73|2381.23|2382.29|2380.79|0
1637194200000|2021-11-18 00:10:00|2382.41|2380.91|2381.97|2380.47|2382.51|2381.01|2381.88|2380.38|0
1637194500000|2021-11-18 00:15:00|2381.98|2380.48|2381.39|2379.89|2382.1|2380.6|2380.57|2379.07|0
1637194800000|2021-11-18 00:20:00|2381.38|2379.88|2381.53|2380.03|2381.87|2380.37|2381.17|2379.67|0
1637195100000|2021-11-18 00:25:00|2381.67|2380.17|2381.67|2380.17|2381.87|2380.37|2381.43|2379.93|0
1637195400000|2021-11-18 00:30:00|2381.65|2380.15|2381.64|2380.14|2381.88|2380.38|2381.21|2379.71|0
1637195700000|2021-11-18 00:35:00|2381.57|2380.07|2382.28|2380.78|2382.28|2380.78|2381.4|2379.9|0
1637196000000|2021-11-18 00:40:00|2382.27|2380.77|2381.52|2380.02|2382.28|2380.78|2381.42|2379.92|0
1637196300000|2021-11-18 00:45:00|2381.56|2380.06|2382.35|2380.85|2382.59|2381.09|2381.56|2380.06|0
1637196600000|2021-11-18 00:50:00|2382.37|2380.87|2382.51|2381.01|2382.56|2381.06|2381.93|2380.43|0
1637196900000|2021-11-18 00:55:00|2382.52|2381.02|2382.28|2380.78|2382.54|2381.04|2382.28|2380.78|0
1637197200000|2021-11-18 01:00:00|2382.29|2380.79|2381.87|2380.37|2382.52|2381.02|2381.87|2380.37|0
1637197500000|2021-11-18 01:05:00|2381.88|2380.38|2382.09|2380.59|2382.1|2380.6|2381.65|2380.15|0
1637197800000|2021-11-18 01:10:00|2382.07|2380.57|2381.62|2380.12|2382.29|2380.79|2381.62|2380.12|0
1637198100000|2021-11-18 01:15:00|2381.55|2380.05|2381.43|2379.93|2381.55|2380.05|2380.98|2379.48|0
1637198400000|2021-11-18 01:20:00|2381.44|2379.94|2380.99|2379.49|2381.87|2380.37|2380.99|2379.49|0
1637198700000|2021-11-18 01:25:00|2380.98|2379.48|2381.34|2379.84|2381.68|2380.18|2380.98|2379.48|0
1637199000000|2021-11-18 01:30:00|2381.31|2379.81|2381.34|2379.84|2381.34|2379.84|2380.69|2379.19|0
1637199300000|2021-11-18 01:35:00|2381.33|2379.83|2381.01|2379.51|2381.36|2379.86|2380.92|2379.42|0
1637199600000|2021-11-18 01:40:00|2381.04|2379.54|2380.69|2379.19|2381.37|2379.87|2380.48|2378.98|0
1637199900000|2021-11-18 01:45:00|2380.62|2379.12|2380.72|2379.22|2381.14|2379.64|2380.26|2378.76|0
1637200200000|2021-11-18 01:50:00|2380.7|2379.2|2380.47|2378.97|2380.92|2379.42|2380.04|2378.54|0
1637200500000|2021-11-18 01:55:00|2380.48|2378.98|2380.5|2379|2380.92|2379.42|2380.48|2378.98|0
1637200800000|2021-11-18 02:00:00|2380.49|2378.99|2380.95|2379.45|2381.17|2379.67|2380.37|2378.87|0
1637201100000|2021-11-18 02:05:00|2380.96|2379.46|2379.9|2378.4|2381.17|2379.67|2379.9|2378.4|0
1637201400000|2021-11-18 02:10:00|2379.86|2378.36|2379.84|2378.34|2380.13|2378.63|2379.49|2377.99|0
1637201700000|2021-11-18 02:15:00|2379.83|2378.33|2379.8|2378.3|2379.83|2378.33|2379.35|2377.85|0
1637202000000|2021-11-18 02:20:00|2379.79|2378.29|2379.8|2378.3|2379.82|2378.32|2379.57|2378.07|0
1637202300000|2021-11-18 02:25:00|2379.74|2378.24|2380.44|2378.94|2380.49|2378.99|2379.6|2378.1|0
1637202600000|2021-11-18 02:30:00|2380.65|2379.15|2380.49|2378.99|2381.01|2379.51|2380.44|2378.94|0
1637202900000|2021-11-18 02:35:00|2380.56|2379.06|2381.18|2379.68|2381.39|2379.89|2380.49|2378.99|0
1637203200000|2021-11-18 02:40:00|2381.17|2379.67|2380.73|2379.23|2381.18|2379.68|2380.72|2379.22|0
1637203500000|2021-11-18 02:45:00|2380.72|2379.22|2380.72|2379.22|2380.94|2379.44|2380.69|2379.19|0
1637203800000|2021-11-18 02:50:00|2380.73|2379.23|2380.49|2378.99|2380.73|2379.23|2380.49|2378.99|0
1637204100000|2021-11-18 02:55:00|2380.5|2379|2380.27|2378.77|2380.5|2379|2380.05|2378.55|0
1637204400000|2021-11-18 03:00:00|2380.25|2378.75|2380.25|2378.75|2380.27|2378.77|2379.8|2378.3|0
1637204700000|2021-11-18 03:05:00|2380.22|2378.72|2380.25|2378.75|2380.5|2379|2380.14|2378.64|0
1637205000000|2021-11-18 03:10:00|2380.24|2378.74|2380.05|2378.55|2380.27|2378.77|2380.03|2378.53|0
1637205300000|2021-11-18 03:15:00|2380.25|2378.75|2380|2378.5|2380.27|2378.77|2380|2378.5|0
1637205600000|2021-11-18 03:20:00|2379.99|2378.49|2380|2378.5|2380.44|2378.94|2379.99|2378.49|0
1637205900000|2021-11-18 03:25:00|2380.01|2378.51|2380.44|2378.94|2380.46|2378.96|2380|2378.5|0
1637206200000|2021-11-18 03:30:00|2380.37|2378.87|2380.22|2378.72|2380.66|2379.16|2380.22|2378.72|0
1637206500000|2021-11-18 03:35:00|2380.23|2378.73|2380.46|2378.96|2380.7|2379.2|2380.23|2378.73|0
1637206800000|2021-11-18 03:40:00|2380.45|2378.95|2380.69|2379.19|2380.7|2379.2|2380.24|2378.74|0
1637207100000|2021-11-18 03:45:00|2380.7|2379.2|2381.13|2379.63|2381.13|2379.63|2380.49|2378.99|0
1637207400000|2021-11-18 03:50:00|2381.09|2379.59|2380.92|2379.42|2381.16|2379.66|2380.92|2379.42|0
1637207700000|2021-11-18 03:55:00|2381.01|2379.51|2380.69|2379.19|2381.13|2379.63|2380.69|2379.19|0
1637208000000|2021-11-18 04:00:00|2380.7|2379.2|2380.92|2379.42|2380.92|2379.42|2380.69|2379.19|0
1637208300000|2021-11-18 04:05:00|2380.96|2379.46|2380.91|2379.41|2381.01|2379.51|2380.91|2379.41|0
1637208600000|2021-11-18 04:10:00|2380.92|2379.42|2380.89|2379.39|2381.14|2379.64|2380.89|2379.39|0
1637208900000|2021-11-18 04:15:00|2380.91|2379.41|2381.36|2379.86|2381.36|2379.86|2380.89|2379.39|0
1637209200000|2021-11-18 04:20:00|2381.35|2379.85|2381.35|2379.85|2381.37|2379.87|2381.14|2379.64|0
1637209500000|2021-11-18 04:25:00|2381.36|2379.86|2381.36|2379.86|2381.37|2379.87|2381.35|2379.85|0
1637209800000|2021-11-18 04:30:00|2381.35|2379.85|2381.55|2380.05|2381.55|2380.05|2381.14|2379.64|0
1637210100000|2021-11-18 04:35:00|2381.56|2380.06|2381.76|2380.26|2381.76|2380.26|2381.54|2380.04|0
1637210400000|2021-11-18 04:40:00|2381.75|2380.25|2381.54|2380.04|2381.75|2380.25|2381.54|2380.04|0
1637210700000|2021-11-18 04:45:00|2381.55|2380.05|2381.55|2380.05|2381.55|2380.05|2381.55|2380.05|0
1637211000000|2021-11-18 04:50:00|2381.56|2380.06|2381.78|2380.28|2381.78|2380.28|2381.56|2380.06|0
1637211300000|2021-11-18 04:55:00|2381.77|2380.27|2381.81|2380.31|2382.02|2380.52|2381.56|2380.06|0
1637211600000|2021-11-18 05:00:00|2381.83|2380.33|2382.72|2381.22|2382.72|2381.22|2381.82|2380.32|0
1637211900000|2021-11-18 05:05:00|2382.69|2381.19|2383.51|2382.01|2383.74|2382.24|2382.46|2380.96|0
1637212200000|2021-11-18 05:10:00|2383.5|2382|2383.31|2381.81|2383.5|2382|2382.87|2381.37|0
1637212500000|2021-11-18 05:15:00|2383.32|2381.82|2382.82|2381.32|2383.47|2381.97|2382.6|2381.1|0
1637212800000|2021-11-18 05:20:00|2382.83|2381.33|2382.61|2381.11|2383.05|2381.55|2382.61|2381.11|0
1637213100000|2021-11-18 05:25:00|2382.62|2381.12|2382.63|2381.13|2382.85|2381.35|2382.61|2381.11|0
1637213400000|2021-11-18 05:30:00|2382.64|2381.14|2383.09|2381.59|2383.1|2381.6|2382.63|2381.13|0
1637213700000|2021-11-18 05:35:00|2383.16|2381.66|2383.83|2382.33|2383.83|2382.33|2382.87|2381.37|0
1637214000000|2021-11-18 05:40:00|2383.82|2382.32|2383.61|2382.11|2384.06|2382.56|2383.61|2382.11|0
1637214300000|2021-11-18 05:45:00|2383.62|2382.12|2383.38|2381.88|2383.62|2382.12|2383.17|2381.67|0
1637214600000|2021-11-18 05:50:00|2383.36|2381.86|2382.93|2381.43|2383.47|2381.97|2382.91|2381.41|0
1637214900000|2021-11-18 05:55:00|2382.89|2381.39|2382.93|2381.43|2383.14|2381.64|2382.71|2381.21|0
1637215200000|2021-11-18 06:00:00|2382.89|2381.39|2382.95|2381.45|2383.17|2381.67|2382.71|2381.21|0
1637215500000|2021-11-18 06:05:00|2382.92|2381.42|2382.75|2381.25|2382.97|2381.47|2382.53|2381.03|0
1637215800000|2021-11-18 06:10:00|2382.74|2381.24|2382.74|2381.24|2382.95|2381.45|2382.6|2381.1|0
1637216100000|2021-11-18 06:15:00|2382.8|2381.3|2383.16|2381.66|2383.16|2381.66|2382.8|2381.3|0
1637216400000|2021-11-18 06:20:00|2383.12|2381.62|2382.95|2381.45|2383.17|2381.67|2382.94|2381.44|0
1637216700000|2021-11-18 06:25:00|2382.94|2381.44|2383.19|2381.69|2383.19|2381.69|2382.94|2381.44|0
1637217000000|2021-11-18 06:30:00|2383.15|2381.65|2382.76|2381.26|2383.19|2381.69|2382.75|2381.25|0
1637217300000|2021-11-18 06:35:00|2382.78|2381.28|2382.79|2381.29|2383|2381.5|2382.77|2381.27|0
1637217600000|2021-11-18 06:40:00|2382.8|2381.3|2383.03|2381.53|2383.03|2381.53|2382.8|2381.3|0
1637217900000|2021-11-18 06:45:00|2383.02|2381.52|2382.78|2381.28|2383.02|2381.52|2382.76|2381.26|0
1637218200000|2021-11-18 06:50:00|2382.77|2381.27|2382.74|2381.24|2382.78|2381.28|2382.53|2381.03|0
1637218500000|2021-11-18 06:55:00|2382.75|2381.25|2382.81|2381.31|2382.9|2381.4|2382.57|2381.07|0
1637218800000|2021-11-18 07:00:00|2382.77|2381.27|2382.8|2381.3|2383.03|2381.53|2382.35|2380.85|0
1637219100000|2021-11-18 07:05:00|2383|2381.5|2383.26|2381.76|2383.47|2381.97|2382.8|2381.3|0
1637219400000|2021-11-18 07:10:00|2383.33|2381.83|2383.94|2382.44|2383.95|2382.45|2383.26|2381.76|0
1637219700000|2021-11-18 07:15:00|2383.95|2382.45|2383.96|2382.46|2383.97|2382.47|2383.7|2382.2|0
1637220000000|2021-11-18 07:20:00|2383.95|2382.45|2384.18|2382.68|2384.18|2382.68|2383.73|2382.23|0
1637220300000|2021-11-18 07:25:00|2384.21|2382.71|2384.32|2382.82|2384.38|2382.88|2384.16|2382.66|0
1637220600000|2021-11-18 07:30:00|2384.3|2382.8|2383.99|2382.59|2384.49|2383.09|2383.61|2382.21|0
1637221200000|2021-11-18 07:40:00|2384.11|2382.71|2384.36|2382.96|2384.49|2383.09|2384.11|2382.71|0
1637221500000|2021-11-18 07:45:00|2384.49|2383.09|2384.61|2383.21|2385.61|2384.21|2384.36|2382.96|3
1637221800000|2021-11-18 07:50:00|2384.74|2383.34|2384.99|2383.59|2385.11|2383.71|2384.61|2383.21|0
1637222100000|2021-11-18 07:55:00|2385.04|2383.54|2385.01|2383.51|2385.35|2383.85|2384.92|2383.42|0
1637222400000|2021-11-18 08:00:00|2384.98|2383.48|2381.29|2380.79|2386.41|2385.91|2377.54|2377.04|1648
1637222700000|2021-11-18 08:05:00|2381.41|2380.91|2380.41|2379.91|2385.29|2384.79|2379.79|2379.29|1117
1637223000000|2021-11-18 08:10:00|2380.29|2379.79|2382.41|2381.91|2383.04|2382.54|2380.29|2379.79|553
1637223300000|2021-11-18 08:15:00|2382.54|2382.04|2382.16|2381.66|2383.54|2383.04|2381.04|2380.54|593
1637223600000|2021-11-18 08:20:00|2382.04|2381.54|2385.16|2384.66|2385.66|2385.16|2382.04|2381.54|1196
1637223900000|2021-11-18 08:25:00|2385.04|2384.54|2387.04|2386.54|2387.04|2386.54|2384.29|2383.79|261
1637224200000|2021-11-18 08:30:00|2386.91|2386.41|2387.16|2386.66|2387.54|2387.04|2385.04|2384.54|441
1637224500000|2021-11-18 08:35:00|2387.29|2386.79|2386.54|2386.04|2387.29|2386.79|2385.91|2385.41|1518
1637224800000|2021-11-18 08:40:00|2386.49|2385.99|2385.74|2385.24|2386.99|2386.49|2384.49|2383.99|288
1637225100000|2021-11-18 08:45:00|2385.61|2385.11|2383.24|2382.74|2385.74|2385.24|2382.99|2382.49|479
1637225400000|2021-11-18 08:50:00|2383.49|2382.99|2381.49|2380.99|2385.11|2384.61|2381.24|2380.74|489
1637225700000|2021-11-18 08:55:00|2381.61|2381.11|2381.24|2380.74|2382.99|2382.49|2381.11|2380.61|906
1637226000000|2021-11-18 09:00:00|2381.11|2380.61|2383.24|2382.74|2384.49|2383.99|2381.11|2380.61|904
1637226300000|2021-11-18 09:05:00|2383.49|2382.99|2380.99|2380.49|2383.49|2382.99|2380.99|2380.49|316
1637226600000|2021-11-18 09:10:00|2381.11|2380.61|2382.49|2381.99|2382.49|2381.99|2380.74|2380.24|7693
1637226900000|2021-11-18 09:15:00|2382.61|2382.11|2382.99|2382.49|2383.99|2383.49|2382.49|2381.99|322
1637227200000|2021-11-18 09:20:00|2383.11|2382.61|2383.24|2382.74|2383.74|2383.24|2382.61|2382.11|172
1637227500000|2021-11-18 09:25:00|2383.49|2382.99|2383.74|2383.24|2383.99|2383.49|2383.24|2382.74|84
1637227800000|2021-11-18 09:30:00|2383.61|2383.11|2383.24|2382.74|2384.24|2383.74|2382.74|2382.24|378
1637228100000|2021-11-18 09:35:00|2383.36|2382.86|2379.99|2379.49|2383.49|2382.99|2379.61|2379.11|823
1637228400000|2021-11-18 09:40:00|2380.11|2379.61|2378.49|2377.99|2381.24|2380.74|2378.24|2377.74|4094
1637228700000|2021-11-18 09:45:00|2378.36|2377.86|2378.11|2377.61|2378.99|2378.49|2377.49|2376.99|2279
1637229000000|2021-11-18 09:50:00|2377.99|2377.49|2377.74|2377.24|2378.74|2378.24|2376.99|2376.49|2901
1637229300000|2021-11-18 09:55:00|2377.49|2376.99|2377.36|2376.86|2378.61|2378.11|2377.24|2376.74|167
1637229600000|2021-11-18 10:00:00|2377.49|2376.99|2375.99|2375.49|2378.24|2377.74|2375.74|2375.24|247
1637229900000|2021-11-18 10:05:00|2376.11|2375.61|2379.61|2379.11|2379.74|2379.24|2375.36|2374.86|544
1637230200000|2021-11-18 10:10:00|2379.49|2378.99|2377.74|2377.24|2379.74|2379.24|2377.61|2377.11|683
1637230500000|2021-11-18 10:15:00|2377.61|2377.11|2375.71|2375.21|2377.74|2377.24|2375.09|2374.59|719
1637230800000|2021-11-18 10:20:00|2375.59|2375.09|2376.09|2375.59|2376.84|2376.34|2375.59|2375.09|346
1637231100000|2021-11-18 10:25:00|2376.21|2375.71|2375.34|2374.84|2376.34|2375.84|2374.09|2373.59|691
1637231400000|2021-11-18 10:30:00|2375.21|2374.71|2377.34|2376.84|2377.34|2376.84|2375.09|2374.59|450
1637231700000|2021-11-18 10:35:00|2377.46|2376.96|2377.59|2377.09|2377.84|2377.34|2376.71|2376.21|1447
1637232000000|2021-11-18 10:40:00|2377.71|2377.21|2375.34|2374.84|2377.71|2377.21|2375.34|2374.84|797
1637232300000|2021-11-18 10:45:00|2375.46|2374.96|2375.84|2375.34|2376.84|2376.34|2375.34|2374.84|668
1637232600000|2021-11-18 10:50:00|2375.96|2375.46|2375.84|2375.34|2376.34|2375.84|2375.21|2374.71|537
1637232900000|2021-11-18 10:55:00|2375.96|2375.46|2377.21|2376.71|2377.34|2376.84|2375.84|2375.34|358
1637233200000|2021-11-18 11:00:00|2377.09|2376.59|2376.59|2376.09|2377.59|2377.09|2376.46|2375.96|568
1637233500000|2021-11-18 11:05:00|2376.46|2375.96|2377.34|2376.84|2377.34|2376.84|2375.09|2374.59|1214
1637233800000|2021-11-18 11:10:00|2377.09|2376.59|2377.59|2377.09|2377.84|2377.34|2376.84|2376.34|838
1637234100000|2021-11-18 11:15:00|2377.46|2376.96|2376.59|2376.09|2377.46|2376.96|2375.59|2375.09|329
1637234400000|2021-11-18 11:20:00|2376.84|2376.34|2377.84|2377.34|2378.34|2377.84|2376.59|2376.09|1268
1637234700000|2021-11-18 11:25:00|2377.96|2377.46|2379.09|2378.59|2379.59|2379.09|2377.84|2377.34|418
1637235000000|2021-11-18 11:30:00|2379.21|2378.71|2377.34|2376.84|2379.34|2378.84|2377.09|2376.59|400
1637235300000|2021-11-18 11:35:00|2377.46|2376.96|2378.34|2377.84|2378.59|2378.09|2377.46|2376.96|295
1637235600000|2021-11-18 11:40:00|2378.21|2377.71|2377.21|2376.71|2379.09|2378.59|2377.09|2376.59|819
1637235900000|2021-11-18 11:45:00|2377.09|2376.59|2377.84|2377.34|2378.09|2377.59|2377.09|2376.59|266
1637236200000|2021-11-18 11:50:00|2377.96|2377.46|2377.59|2377.09|2379.46|2378.96|2377.59|2377.09|467
1637236500000|2021-11-18 11:55:00|2377.46|2376.96|2377.84|2377.34|2378.34|2377.84|2377.34|2376.84|227
1637236800000|2021-11-18 12:00:00|2377.96|2377.46|2378.34|2377.84|2379.09|2378.59|2377.84|2377.34|404
1637237100000|2021-11-18 12:05:00|2378.21|2377.71|2377.96|2377.46|2379.09|2378.59|2377.84|2377.34|448
1637237400000|2021-11-18 12:10:00|2377.84|2377.34|2376.59|2376.09|2377.84|2377.34|2376.59|2376.09|382
1637237700000|2021-11-18 12:15:00|2376.71|2376.21|2377.09|2376.59|2377.84|2377.34|2376.71|2376.21|1350
1637238000000|2021-11-18 12:20:00|2376.96|2376.46|2378.71|2378.21|2378.84|2378.34|2376.84|2376.34|205
1637238300000|2021-11-18 12:25:00|2378.59|2378.09|2378.09|2377.59|2378.71|2378.21|2377.34|2376.84|238
1637238600000|2021-11-18 12:30:00|2378.21|2377.71|2378.59|2378.09|2379.09|2378.59|2378.09|2377.59|261
1637238900000|2021-11-18 12:35:00|2378.34|2377.84|2377.71|2377.21|2379.34|2378.84|2377.34|2376.84|379
1637239200000|2021-11-18 12:40:00|2377.66|2377.16|2378.29|2377.79|2378.29|2377.79|2377.04|2376.54|522
1637239500000|2021-11-18 12:45:00|2378.16|2377.66|2377.54|2377.04|2378.79|2378.29|2377.54|2377.04|381
1637239800000|2021-11-18 12:50:00|2377.66|2377.16|2378.79|2378.29|2378.79|2378.29|2377.04|2376.54|687
1637240100000|2021-11-18 12:55:00|2378.91|2378.41|2378.04|2377.54|2379.29|2378.79|2378.04|2377.54|338
1637240400000|2021-11-18 13:00:00|2378.16|2377.66|2377.29|2376.79|2378.29|2377.79|2377.29|2376.79|591
1637240700000|2021-11-18 13:05:00|2377.16|2376.66|2378.04|2377.54|2378.04|2377.54|2376.79|2376.29|402
1637241000000|2021-11-18 13:10:00|2378.16|2377.66|2378.54|2378.04|2379.29|2378.79|2378.04|2377.54|568
1637241300000|2021-11-18 13:15:00|2378.41|2377.91|2376.91|2376.41|2378.41|2377.91|2376.91|2376.41|817
1637241600000|2021-11-18 13:20:00|2376.79|2376.29|2377.04|2376.54|2377.54|2377.04|2376.54|2376.04|455
1637241900000|2021-11-18 13:25:00|2377.16|2376.66|2377.79|2377.29|2378.04|2377.54|2377.04|2376.54|364
1637242200000|2021-11-18 13:30:00|2377.91|2377.41|2377.79|2377.29|2378.04|2377.54|2377.29|2376.79|337
1637242500000|2021-11-18 13:35:00|2377.91|2377.41|2379.79|2379.29|2380.04|2379.54|2377.91|2377.41|446
1637242800000|2021-11-18 13:40:00|2379.91|2379.41|2377.79|2377.29|2380.04|2379.54|2377.29|2376.79|432
1637243100000|2021-11-18 13:45:00|2377.91|2377.41|2377.54|2377.04|2378.04|2377.54|2376.54|2376.04|505
1637243400000|2021-11-18 13:50:00|2377.79|2377.29|2377.79|2377.29|2378.29|2377.79|2376.91|2376.41|464
1637243700000|2021-11-18 13:55:00|2377.54|2377.04|2376.29|2375.79|2377.79|2377.29|2376.29|2375.79|546
1637244000000|2021-11-18 14:00:00|2376.54|2376.04|2377.04|2376.54|2378.04|2377.54|2376.54|2376.04|577
1637244300000|2021-11-18 14:05:00|2377.16|2376.66|2377.29|2376.79|2378.04|2377.54|2376.79|2376.29|442
1637244600000|2021-11-18 14:10:00|2377.16|2376.66|2379.04|2378.54|2379.04|2378.54|2377.04|2376.54|400
1637244900000|2021-11-18 14:15:00|2378.79|2378.29|2378.79|2378.29|2379.04|2378.54|2378.29|2377.79|526
1637245200000|2021-11-18 14:20:00|2378.91|2378.41|2378.04|2377.54|2379.16|2378.66|2378.04|2377.54|712
1637245500000|2021-11-18 14:25:00|2377.79|2377.29|2378.79|2378.29|2378.91|2378.41|2377.04|2376.54|495
1637245800000|2021-11-18 14:30:00|2378.91|2378.41|2377.04|2376.54|2379.04|2378.54|2377.04|2376.54|1060
1637246100000|2021-11-18 14:35:00|2376.79|2376.29|2375.54|2375.04|2376.79|2376.29|2374.54|2374.04|866
1637246400000|2021-11-18 14:40:00|2375.66|2375.16|2376.04|2375.54|2377.16|2376.66|2375.29|2374.79|648
1637246700000|2021-11-18 14:45:00|2376.29|2375.79|2378.04|2377.54|2378.79|2378.29|2376.29|2375.79|710
1637247000000|2021-11-18 14:50:00|2377.91|2377.41|2377.54|2377.04|2378.04|2377.54|2376.54|2376.04|692
1637247300000|2021-11-18 14:55:00|2377.41|2376.91|2377.29|2376.79|2377.79|2377.29|2377.29|2376.79|443
1637247600000|2021-11-18 15:00:00|2377.54|2377.04|2377.79|2377.29|2377.79|2377.29|2377.04|2376.54|801
1637247900000|2021-11-18 15:05:00|2378.04|2377.54|2375.29|2374.79|2378.29|2377.79|2375.29|2374.79|539
1637248200000|2021-11-18 15:10:00|2375.27|2374.77|2371.52|2371.02|2375.27|2374.77|2370.64|2370.14|1177
1637248500000|2021-11-18 15:15:00|2371.27|2370.77|2370.27|2369.77|2371.27|2370.77|2370.02|2369.52|539
1637248800000|2021-11-18 15:20:00|2370.02|2369.52|2369.02|2368.52|2370.27|2369.77|2367.77|2367.27|844
1637249100000|2021-11-18 15:25:00|2369.14|2368.64|2368.77|2368.27|2370.52|2370.02|2368.52|2368.02|1068
1637249400000|2021-11-18 15:30:00|2368.64|2368.14|2367.52|2367.02|2370.02|2369.52|2366.77|2366.27|1155
1637249700000|2021-11-18 15:35:00|2367.77|2367.27|2367.77|2367.27|2370.14|2369.64|2367.64|2367.14|635
1637250000000|2021-11-18 15:40:00|2368.02|2367.52|2367.77|2367.27|2370.52|2370.02|2367.52|2367.02|718
1637250300000|2021-11-18 15:45:00|2368.02|2367.52|2368.39|2367.89|2368.52|2368.02|2367.52|2367.02|505
1637250600000|2021-11-18 15:50:00|2368.27|2367.77|2371.02|2370.52|2371.02|2370.52|2368.27|2367.77|584
1637250900000|2021-11-18 15:55:00|2370.89|2370.39|2371.77|2371.27|2372.02|2371.52|2370.77|2370.27|731
1637251200000|2021-11-18 16:00:00|2371.52|2371.02|2368.77|2368.27|2372.02|2371.52|2368.64|2368.14|1379
1637251500000|2021-11-18 16:05:00|2368.89|2368.39|2370.39|2369.89|2371.27|2370.77|2368.89|2368.39|850
1637251800000|2021-11-18 16:10:00|2370.27|2369.77|2371.77|2371.27|2372.89|2372.39|2370.27|2369.77|977
1637252100000|2021-11-18 16:15:00|2371.89|2371.39|2372.52|2372.02|2373.52|2373.02|2371.77|2371.27|2192
1637252400000|2021-11-18 16:20:00|2372.64|2372.14|2374.37|2372.87|2374.41|2373.27|2372.64|2372.14|1353
1637252700000|2021-11-18 16:25:00|2374.39|2372.89|2373.21|2371.71|2374.74|2373.24|2373.21|2371.71|797
1637253000000|2021-11-18 16:30:00|2373.03|2371.53|2372.97|2371.57|2373.59|2372.19|2370.97|2369.57|406
1637253300000|2021-11-18 16:35:00|2373.09|2371.69|2375.72|2374.32|2375.84|2374.44|2372.97|2371.57|504
1637253600000|2021-11-18 16:40:00|2375.59|2374.19|2376.22|2374.82|2376.22|2374.82|2375.59|2374.19|25
1637253900000|2021-11-18 16:45:00|2375.97|2374.57|2376.09|2374.69|2376.09|2374.69|2375.59|2374.19|23
1637254200000|2021-11-18 16:50:00|2376.22|2374.82|2376.09|2374.69|2376.47|2375.07|2375.84|2374.44|28
1637254500000|2021-11-18 16:55:00|2375.97|2374.57|2376.14|2374.64|2376.14|2374.69|2375.22|2373.82|12
1637254800000|2021-11-18 17:00:00|2376.18|2374.68|2377.77|2376.27|2378.06|2376.56|2376.18|2374.68|0
1637255100000|2021-11-18 17:05:00|2377.81|2376.31|2377.28|2375.78|2378.03|2376.53|2377.25|2375.75|0
1637255400000|2021-11-18 17:10:00|2377.32|2375.82|2377.77|2376.27|2377.77|2376.27|2377.32|2375.82|0
1637255700000|2021-11-18 17:15:00|2377.73|2376.23|2377.77|2376.27|2378.17|2376.67|2377.4|2375.9|0
1637256000000|2021-11-18 17:20:00|2377.8|2376.3|2378.51|2377.01|2378.54|2377.04|2377.51|2376.01|0
1637256300000|2021-11-18 17:25:00|2378.47|2376.97|2378.79|2377.29|2379.13|2377.63|2378.47|2376.97|0
1637256600000|2021-11-18 17:30:00|2378.83|2377.33|2378.46|2376.96|2379.09|2377.59|2378.42|2376.92|0
1637256900000|2021-11-18 17:35:00|2378.5|2377|2377.73|2376.23|2378.57|2377.07|2377.4|2375.9|0
1637257200000|2021-11-18 17:40:00|2377.71|2376.21|2377.81|2376.31|2378.13|2376.63|2377.14|2375.64|0
1637257500000|2021-11-18 17:45:00|2377.83|2376.33|2376.53|2375.03|2377.92|2376.42|2376.49|2374.99|0
1637257800000|2021-11-18 17:50:00|2376.49|2374.99|2376.13|2374.63|2376.57|2375.07|2375.54|2374.04|0
1637258100000|2021-11-18 17:55:00|2376.1|2374.6|2376.06|2374.56|2376.1|2374.6|2375.14|2373.64|0
1637258400000|2021-11-18 18:00:00|2376.02|2374.52|2376.49|2374.99|2376.5|2375|2375.69|2374.19|0
1637258700000|2021-11-18 18:05:00|2376.45|2374.95|2376.4|2374.9|2376.91|2375.41|2376.33|2374.83|0
1637259000000|2021-11-18 18:10:00|2376.44|2374.94|2377.32|2375.82|2377.62|2376.12|2376.44|2374.94|0
1637259300000|2021-11-18 18:15:00|2377.28|2375.78|2375.97|2374.47|2377.32|2375.82|2375.74|2374.24|0
1637259600000|2021-11-18 18:20:00|2375.99|2374.49|2376.29|2374.79|2376.36|2374.86|2375.66|2374.16|0
1637259900000|2021-11-18 18:25:00|2376.33|2374.83|2376.33|2374.83|2376.66|2375.16|2375.99|2374.49|0
1637260200000|2021-11-18 18:30:00|2376.29|2374.79|2376.4|2374.9|2376.7|2375.2|2375.99|2374.49|0
1637260500000|2021-11-18 18:35:00|2376.38|2374.88|2376.36|2374.86|2376.73|2375.23|2376.33|2374.83|0
1637260800000|2021-11-18 18:40:00|2376.33|2374.83|2376.51|2375.01|2376.77|2375.27|2376.07|2374.57|0
1637261100000|2021-11-18 18:45:00|2376.61|2375.11|2376.89|2375.39|2377.14|2375.64|2376.51|2375.01|0
1637261400000|2021-11-18 18:50:00|2376.85|2375.35|2376.26|2374.76|2376.89|2375.39|2376.22|2374.72|0
1637261700000|2021-11-18 18:55:00|2376.3|2374.8|2376.63|2375.13|2376.63|2375.13|2376.04|2374.54|0
1637262000000|2021-11-18 19:00:00|2376.59|2375.09|2376.3|2374.8|2376.63|2375.13|2375.3|2373.8|0
1637262300000|2021-11-18 19:05:00|2376.33|2374.83|2376.41|2374.91|2376.96|2375.46|2376.12|2374.62|0
1637262600000|2021-11-18 19:10:00|2376.39|2374.89|2376.19|2374.69|2376.54|2375.04|2375.86|2374.36|0
1637262900000|2021-11-18 19:15:00|2376.37|2374.87|2375.78|2374.28|2376.43|2374.93|2375.75|2374.25|0
1637263200000|2021-11-18 19:20:00|2375.76|2374.26|2375.12|2373.62|2375.76|2374.26|2375.12|2373.62|0
1637263500000|2021-11-18 19:25:00|2375.14|2373.64|2374.78|2373.28|2375.23|2373.73|2374.35|2372.85|0
1637263800000|2021-11-18 19:30:00|2374.76|2373.26|2375.27|2373.77|2375.27|2373.77|2373.94|2372.44|0
1637264100000|2021-11-18 19:35:00|2375.31|2373.81|2375.53|2374.03|2375.64|2374.14|2374.94|2373.44|0
1637264400000|2021-11-18 19:40:00|2375.49|2373.99|2375.57|2374.07|2375.86|2374.36|2375.27|2373.77|0
1637264700000|2021-11-18 19:45:00|2375.6|2374.1|2376.41|2374.91|2376.52|2375.02|2375.6|2374.1|0
1637265000000|2021-11-18 19:50:00|2376.37|2374.87|2376.96|2375.46|2377.07|2375.57|2376.15|2374.65|0
1637265300000|2021-11-18 19:55:00|2376.78|2375.28|2377|2375.5|2377.29|2375.79|2376.59|2375.09|0
1637265600000|2021-11-18 20:00:00|2377.04|2375.54|2376.46|2374.96|2377.26|2375.76|2376.27|2374.77|0
1637265900000|2021-11-18 20:05:00|2376.49|2374.99|2377.31|2375.81|2377.35|2375.85|2376.38|2374.88|0
1637266200000|2021-11-18 20:10:00|2377.29|2375.79|2376.98|2375.48|2377.42|2375.92|2376.65|2375.15|0
1637266500000|2021-11-18 20:15:00|2377.02|2375.52|2376.43|2374.93|2377.16|2375.66|2376.31|2374.81|0
1637266800000|2021-11-18 20:20:00|2376.47|2374.97|2376.72|2375.22|2377.05|2375.55|2376.35|2374.85|0
1637267100000|2021-11-18 20:25:00|2376.76|2375.26|2377.35|2375.85|2377.39|2375.89|2376.76|2375.26|0
1637267400000|2021-11-18 20:30:00|2377.31|2375.81|2376.84|2375.34|2377.39|2375.89|2376.5|2375|0
1637267700000|2021-11-18 20:35:00|2376.93|2375.43|2376.73|2375.23|2377.42|2375.92|2376.63|2375.13|0
1637268000000|2021-11-18 20:40:00|2376.69|2375.19|2376.77|2375.27|2377.35|2375.85|2376.61|2375.11|0
1637268300000|2021-11-18 20:45:00|2376.73|2375.23|2377.28|2375.78|2378.06|2376.56|2376.73|2375.23|0
1637268600000|2021-11-18 20:50:00|2377.24|2375.74|2377.06|2375.56|2377.87|2376.37|2376.98|2375.48|0
1637268900000|2021-11-18 20:55:00|2377.1|2375.6|2378.04|2376.54|2378.14|2376.64|2376.97|2375.47|0
1637269200000|2021-11-18 21:00:00|2378.07|2376.57|2378.13|2376.63|2379.16|2377.66|2377.91|2376.41|0
1637269500000|2021-11-18 21:05:00|2378.11|2376.61|2378.22|2376.72|2378.84|2377.34|2378.04|2376.54|0
1637269800000|2021-11-18 21:10:00|2378.2|2376.7|2376.88|2375.38|2378.22|2376.72|2376.66|2375.16|0
1637270100000|2021-11-18 21:15:00|2376.9|2375.4|2377.91|2376.41|2377.91|2376.41|2376.9|2375.4|0
1637270400000|2021-11-18 21:20:00|2377.89|2376.39|2378.04|2376.54|2378.04|2376.54|2377.81|2376.31|0
1637270700000|2021-11-18 21:25:00|2378.08|2376.58|2378.44|2376.94|2378.44|2376.94|2378.08|2376.58|0
1637271000000|2021-11-18 21:30:00|2378.57|2377.07|2378.66|2377.16|2378.66|2377.16|2378.44|2376.94|0
1637271300000|2021-11-18 21:35:00|2378.65|2377.15|2378.97|2377.47|2378.97|2377.47|2378.57|2377.07|0
1637271600000|2021-11-18 21:40:00|2378.96|2377.46|2378.88|2377.38|2378.97|2377.47|2378.88|2377.38|0
1637271900000|2021-11-18 21:45:00|2378.9|2377.4|2379.29|2377.79|2379.29|2377.79|2378.88|2377.38|0
1637272200000|2021-11-18 21:50:00|2379.27|2377.77|2379.82|2378.32|2380|2378.5|2379.19|2377.69|0
1637272500000|2021-11-18 21:55:00|2379.84|2378.34|2379.48|2377.98|2380|2378.5|2379.33|2377.83|0
1637272800000|2021-11-18 22:00:00|2379.55|2378.05|2379.59|2378.09|2379.59|2378.09|2379.55|2378.05|0
1637273100000|2021-11-18 22:05:00|2379.44|2377.94|2379.41|2377.91|2379.48|2377.98|2379.41|2377.91|0
1637273400000|2021-11-18 22:10:00|2379.37|2377.87|2379.44|2377.94|2379.48|2377.98|2379.37|2377.87|0
1637273700000|2021-11-18 22:15:00|2379.41|2377.91|2379.41|2377.91|2379.41|2377.91|2379.41|2377.91|0
1637274000000|2021-11-18 22:20:00|2379.44|2377.94|2379.41|2377.91|2379.44|2377.94|2379.41|2377.91|0
1637274900000|2021-11-18 22:35:00|2379.44|2377.94|2379.41|2377.91|2379.44|2377.94|2379.41|2377.91|0
1637275500000|2021-11-18 22:45:00|2379.37|2377.87|2379.55|2378.05|2379.55|2378.05|2379.37|2377.87|0
1637275800000|2021-11-18 22:50:00|2379.52|2378.02|2379.55|2378.05|2379.55|2378.05|2379.52|2378.02|0
1637276100000|2021-11-18 22:55:00|2379.52|2378.02|2379.48|2377.98|2379.55|2378.05|2379.44|2377.94|0
1637276400000|2021-11-18 23:00:00|2379.52|2378.02|2378.57|2377.07|2379.87|2378.37|2378.57|2377.07|0
1637276700000|2021-11-18 23:05:00|2378.58|2377.08|2379.38|2377.88|2379.38|2377.88|2378.58|2377.08|0
1637277000000|2021-11-18 23:10:00|2379.4|2377.9|2379.69|2378.19|2379.82|2378.32|2379.38|2377.88|0
1637277300000|2021-11-18 23:15:00|2379.7|2378.2|2380.13|2378.63|2380.32|2378.82|2379.69|2378.19|0
1637277600000|2021-11-18 23:20:00|2380.15|2378.65|2379.82|2378.32|2380.22|2378.72|2379.6|2378.1|0
1637277900000|2021-11-18 23:25:00|2379.8|2378.3|2379.82|2378.32|2379.87|2378.37|2379.46|2377.96|0
1637278200000|2021-11-18 23:30:00|2379.83|2378.33|2379.51|2378.01|2379.91|2378.41|2379.51|2378.01|0
1637278500000|2021-11-18 23:35:00|2379.5|2378|2379.29|2377.79|2379.51|2378.01|2379.29|2377.79|0
1637278800000|2021-11-18 23:40:00|2379.31|2377.81|2379.29|2377.79|2379.51|2378.01|2379.07|2377.57|0
1637279100000|2021-11-18 23:45:00|2379.3|2377.8|2380|2378.5|2380.13|2378.63|2379.3|2377.8|0
1637279400000|2021-11-18 23:50:00|2380.02|2378.52|2379.82|2378.32|2380.22|2378.72|2379.82|2378.32|0
1637279700000|2021-11-18 23:55:00|2379.78|2378.28|2379.38|2377.88|2379.82|2378.32|2379.38|2377.88|0
1637280000000|2021-11-19 00:00:00|2379.36|2377.86|2379.69|2378.19|2379.69|2378.19|2379.07|2377.57|0
1637280300000|2021-11-19 00:05:00|2379.7|2378.2|2380.45|2378.95|2380.45|2378.95|2379.7|2378.2|0
1637280600000|2021-11-19 00:10:00|2380.44|2378.94|2379.61|2378.11|2380.44|2378.94|2379.61|2378.11|0
1637280900000|2021-11-19 00:15:00|2379.6|2378.1|2378.93|2377.43|2379.6|2378.1|2378.69|2377.19|0
1637281200000|2021-11-19 00:20:00|2378.89|2377.39|2378.49|2376.99|2378.93|2377.43|2378.48|2376.98|0
1637281500000|2021-11-19 00:25:00|2378.48|2376.98|2379.15|2377.65|2379.15|2377.65|2378.45|2376.95|0
1637281800000|2021-11-19 00:30:00|2379.16|2377.66|2379.17|2377.67|2379.61|2378.11|2379.15|2377.65|0
1637282100000|2021-11-19 00:35:00|2379.16|2377.66|2379.17|2377.67|2379.17|2377.67|2378.72|2377.22|0
1637282400000|2021-11-19 00:40:00|2379.14|2377.64|2378.72|2377.22|2379.17|2377.67|2378.72|2377.22|0
1637282700000|2021-11-19 00:45:00|2378.73|2377.23|2378.96|2377.46|2379.17|2377.67|2378.73|2377.23|0
1637283000000|2021-11-19 00:50:00|2378.97|2377.47|2379.22|2377.72|2379.42|2377.92|2378.97|2377.47|0
1637283300000|2021-11-19 00:55:00|2379.25|2377.75|2378.98|2377.48|2379.42|2377.92|2378.76|2377.26|0
1637283600000|2021-11-19 01:00:00|2378.95|2377.45|2378.75|2377.25|2378.98|2377.48|2378.09|2376.59|0
1637283900000|2021-11-19 01:05:00|2378.74|2377.24|2377.96|2376.46|2378.74|2377.24|2377.88|2376.38|0
1637284200000|2021-11-19 01:10:00|2377.87|2376.37|2378.71|2377.21|2378.72|2377.22|2377.83|2376.33|0
1637284500000|2021-11-19 01:15:00|2378.67|2377.17|2378.96|2377.46|2378.97|2377.47|2378.07|2376.57|0
1637284800000|2021-11-19 01:20:00|2378.92|2377.42|2378.98|2377.48|2379.2|2377.7|2378.73|2377.23|0
1637285100000|2021-11-19 01:25:00|2378.99|2377.49|2378.75|2377.25|2379|2377.5|2378.75|2377.25|0
1637285400000|2021-11-19 01:30:00|2378.74|2377.24|2378.96|2377.46|2378.97|2377.47|2378.5|2377|0
1637285700000|2021-11-19 01:35:00|2378.97|2377.47|2378.78|2377.28|2379.22|2377.72|2378.77|2377.27|0
1637286000000|2021-11-19 01:40:00|2378.77|2377.27|2378.59|2377.09|2379.01|2377.51|2378.57|2377.07|0
1637286300000|2021-11-19 01:45:00|2378.6|2377.1|2381.16|2379.66|2381.5|2380|2378.37|2376.87|0
1637286600000|2021-11-19 01:50:00|2381.19|2379.69|2381.47|2379.97|2381.72|2380.22|2380.58|2379.08|0
1637286900000|2021-11-19 01:55:00|2381.49|2379.99|2380.55|2379.05|2381.51|2380.01|2380.54|2379.04|0
1637287200000|2021-11-19 02:00:00|2380.57|2379.07|2380.55|2379.05|2380.8|2379.3|2380.31|2378.81|0
1637287500000|2021-11-19 02:05:00|2380.54|2379.04|2380.77|2379.27|2380.86|2379.36|2380.35|2378.85|0
1637287800000|2021-11-19 02:10:00|2380.76|2379.26|2381.49|2379.99|2381.49|2379.99|2380.54|2379.04|0
1637288100000|2021-11-19 02:15:00|2381.52|2380.02|2380.58|2379.08|2381.57|2380.07|2380.44|2378.94|0
1637288400000|2021-11-19 02:20:00|2380.59|2379.09|2381.03|2379.53|2381.24|2379.74|2380.45|2378.95|0
1637288700000|2021-11-19 02:25:00|2381.06|2379.56|2381.85|2380.35|2381.97|2380.47|2381.02|2379.52|0
1637289000000|2021-11-19 02:30:00|2381.84|2380.34|2382.26|2380.76|2382.74|2381.24|2381.73|2380.23|0
1637289300000|2021-11-19 02:35:00|2382.29|2380.79|2382.94|2381.44|2382.96|2381.46|2382.27|2380.77|0
1637289600000|2021-11-19 02:40:00|2382.91|2381.41|2382.74|2381.24|2382.94|2381.44|2382.61|2381.11|0
1637289900000|2021-11-19 02:45:00|2382.73|2381.23|2383|2381.5|2383.22|2381.72|2382.72|2381.22|0
1637290200000|2021-11-19 02:50:00|2382.99|2381.49|2382.77|2381.27|2383.01|2381.51|2382.77|2381.27|0
1637290500000|2021-11-19 02:55:00|2382.76|2381.26|2383.1|2381.6|2383.1|2381.6|2382.75|2381.25|0
1637290800000|2021-11-19 03:00:00|2383.01|2381.51|2382.84|2381.34|2383.46|2381.96|2382.74|2381.24|0
1637291100000|2021-11-19 03:05:00|2382.81|2381.31|2383.2|2381.7|2383.22|2381.72|2382.75|2381.25|0
1637291400000|2021-11-19 03:10:00|2383.22|2381.72|2383.99|2382.49|2384|2382.5|2383.09|2381.59|0
1637291700000|2021-11-19 03:15:00|2384|2382.5|2383.77|2382.27|2384|2382.5|2383.52|2382.02|0
1637292000000|2021-11-19 03:20:00|2383.78|2382.28|2383.77|2382.27|2383.98|2382.48|2383.51|2382.01|0
1637292300000|2021-11-19 03:25:00|2383.75|2382.25|2383.54|2382.04|2383.75|2382.25|2383.32|2381.82|0
1637292600000|2021-11-19 03:30:00|2383.53|2382.03|2382.62|2381.12|2383.53|2382.03|2382.6|2381.1|0
1637292900000|2021-11-19 03:35:00|2382.68|2381.18|2382.56|2381.06|2382.82|2381.32|2382.35|2380.85|0
1637293200000|2021-11-19 03:40:00|2382.57|2381.07|2382.57|2381.07|2382.58|2381.08|2382.12|2380.62|0
1637293500000|2021-11-19 03:45:00|2382.59|2381.09|2383.01|2381.51|2383.1|2381.6|2382.57|2381.07|0
1637293800000|2021-11-19 03:50:00|2383|2381.5|2383.24|2381.74|2383.33|2381.83|2382.88|2381.38|0
1637294100000|2021-11-19 03:55:00|2383.28|2381.78|2383.24|2381.74|2383.57|2382.07|2383.22|2381.72|0
1637294400000|2021-11-19 04:00:00|2383.23|2381.73|2383.47|2381.97|2383.48|2381.98|2383.01|2381.51|0
1637294700000|2021-11-19 04:05:00|2383.48|2381.98|2383.72|2382.22|2383.72|2382.22|2383.45|2381.95|0
1637295000000|2021-11-19 04:10:00|2383.73|2382.23|2383.74|2382.24|2383.75|2382.25|2383.51|2382.01|0
1637295300000|2021-11-19 04:15:00|2383.75|2382.25|2383.51|2382.01|2383.75|2382.25|2383.51|2382.01|0
1637295600000|2021-11-19 04:20:00|2383.52|2382.02|2383.48|2381.98|2383.72|2382.22|2383.27|2381.77|0
1637295900000|2021-11-19 04:25:00|2383.44|2381.94|2383.45|2381.95|2383.49|2381.99|2383.36|2381.86|0
1637296200000|2021-11-19 04:30:00|2383.46|2381.96|2383.45|2381.95|2383.68|2382.18|2383.32|2381.82|0
1637296500000|2021-11-19 04:35:00|2383.44|2381.94|2383.43|2381.93|2383.54|2382.04|2383.41|2381.91|0
1637296800000|2021-11-19 04:40:00|2383.44|2381.94|2383.67|2382.17|2383.68|2382.18|2383.43|2381.93|0
1637297100000|2021-11-19 04:45:00|2383.68|2382.18|2383.7|2382.2|2383.91|2382.41|2383.45|2381.95|0
1637297400000|2021-11-19 04:50:00|2383.69|2382.19|2383.42|2381.92|2383.71|2382.21|2383.42|2381.92|0
1637297700000|2021-11-19 04:55:00|2383.41|2381.91|2383.56|2382.06|2383.66|2382.16|2383.41|2381.91|0
1637298000000|2021-11-19 05:00:00|2383.42|2381.92|2383.67|2382.17|2383.67|2382.17|2383.4|2381.9|0
1637298300000|2021-11-19 05:05:00|2383.74|2382.24|2383.89|2382.39|2383.89|2382.39|2383.66|2382.16|0
1637298600000|2021-11-19 05:10:00|2383.88|2382.38|2383.38|2381.88|2383.89|2382.39|2383.24|2381.74|0
1637298900000|2021-11-19 05:15:00|2383.4|2381.9|2383.37|2381.87|2383.61|2382.11|2383.34|2381.84|0
1637299200000|2021-11-19 05:20:00|2383.38|2381.88|2383.69|2382.19|2383.81|2382.31|2383.11|2381.61|0
1637299500000|2021-11-19 05:25:00|2383.72|2382.22|2383.69|2382.19|2383.82|2382.32|2383.59|2382.09|0
1637299800000|2021-11-19 05:30:00|2383.66|2382.16|2383.6|2382.1|2383.82|2382.32|2383.57|2382.07|0
1637300100000|2021-11-19 05:35:00|2383.59|2382.09|2383.86|2382.36|2384.05|2382.55|2383.59|2382.09|0
1637300400000|2021-11-19 05:40:00|2383.85|2382.35|2383.63|2382.13|2384.08|2382.58|2383.62|2382.12|0
1637300700000|2021-11-19 05:45:00|2383.64|2382.14|2383.62|2382.12|2384.07|2382.57|2383.62|2382.12|0
1637301000000|2021-11-19 05:50:00|2383.6|2382.1|2383.38|2381.88|2384.08|2382.58|2383.38|2381.88|0
1637301300000|2021-11-19 05:55:00|2383.4|2381.9|2382.95|2381.45|2383.4|2381.9|2382.95|2381.45|0
1637301600000|2021-11-19 06:00:00|2382.93|2381.43|2383.18|2381.68|2383.4|2381.9|2382.93|2381.43|0
1637301900000|2021-11-19 06:05:00|2383.19|2381.69|2383.18|2381.68|2383.4|2381.9|2382.96|2381.46|0
1637302200000|2021-11-19 06:10:00|2383.21|2381.71|2383.86|2382.36|2383.88|2382.38|2383.16|2381.66|0
1637302500000|2021-11-19 06:15:00|2383.83|2382.33|2383.62|2382.12|2383.86|2382.36|2383.38|2381.88|0
1637302800000|2021-11-19 06:20:00|2383.63|2382.13|2383.86|2382.36|2384.07|2382.57|2383.62|2382.12|0
1637303100000|2021-11-19 06:25:00|2383.9|2382.4|2384.27|2382.77|2384.27|2382.77|2383.9|2382.4|0
1637303400000|2021-11-19 06:30:00|2384.29|2382.79|2384.53|2383.03|2384.75|2383.25|2384.27|2382.77|0
1637303700000|2021-11-19 06:35:00|2384.52|2383.02|2384.48|2382.98|2384.53|2383.03|2384.26|2382.76|0
1637304000000|2021-11-19 06:40:00|2384.49|2382.99|2384.46|2382.96|2384.68|2383.18|2384.26|2382.76|0
1637304300000|2021-11-19 06:45:00|2384.48|2382.98|2384.26|2382.76|2384.48|2382.98|2384.24|2382.74|0
1637304600000|2021-11-19 06:50:00|2384.19|2382.69|2384.27|2382.77|2384.49|2382.99|2384.05|2382.55|0
1637304900000|2021-11-19 06:55:00|2384.28|2382.78|2384.14|2382.64|2384.49|2382.99|2384.05|2382.55|0
1637305200000|2021-11-19 07:00:00|2384.15|2382.65|2383.64|2382.14|2384.26|2382.76|2383|2381.5|0
1637305500000|2021-11-19 07:05:00|2383.61|2382.11|2384.19|2382.69|2384.66|2383.16|2383.54|2382.04|0
1637305800000|2021-11-19 07:10:00|2384.26|2382.76|2383.56|2382.06|2384.41|2382.91|2383.33|2381.83|0
1637306100000|2021-11-19 07:15:00|2383.49|2381.99|2383.39|2381.89|2384.01|2382.51|2383.14|2381.64|0
1637306400000|2021-11-19 07:20:00|2383.42|2381.92|2383.37|2381.87|2384.23|2382.73|2383.37|2381.87|0
1637306700000|2021-11-19 07:25:00|2383.46|2381.96|2383.92|2382.42|2384.13|2382.63|2382.92|2381.42|0
1637307000000|2021-11-19 07:30:00|2383.94|2382.44|2382.84|2381.44|2384.14|2382.64|2381.97|2380.57|36
1637307300000|2021-11-19 07:35:00|2382.97|2381.57|2382.84|2381.44|2383.09|2381.69|2382.84|2381.44|5
1637307600000|2021-11-19 07:40:00|2382.97|2381.57|2383.47|2382.07|2383.72|2382.32|2382.97|2381.57|7
1637307900000|2021-11-19 07:45:00|2383.59|2382.19|2383.47|2382.07|2383.59|2382.19|2383.22|2381.82|2
1637308200000|2021-11-19 07:50:00|2383.59|2382.19|2383.34|2381.94|2383.84|2382.44|2383.22|2381.82|8
1637308500000|2021-11-19 07:55:00|2383.39|2381.89|2381.17|2379.67|2383.8|2382.3|2381.17|2379.67|0
1637308800000|2021-11-19 08:00:00|2381.23|2379.73|2379.14|2378.64|2381.64|2381.14|2377.77|2377.27|2388
1637309100000|2021-11-19 08:05:00|2379.27|2378.77|2379.02|2378.52|2379.77|2379.27|2376.27|2375.77|2136
1637309400000|2021-11-19 08:10:00|2379.27|2378.77|2382.27|2381.77|2383.77|2383.27|2378.39|2377.89|2644
1637309700000|2021-11-19 08:15:00|2382.14|2381.64|2382.52|2382.02|2383.14|2382.64|2381.39|2380.89|1357
1637310000000|2021-11-19 08:20:00|2382.39|2381.89|2383.77|2383.27|2384.77|2384.27|2381.77|2381.27|1539
1637310300000|2021-11-19 08:25:00|2383.64|2383.14|2383.39|2382.89|2384.77|2384.27|2382.52|2382.02|1252
1637310600000|2021-11-19 08:30:00|2383.27|2382.77|2385.77|2385.27|2386.14|2385.64|2383.27|2382.77|1048
1637310900000|2021-11-19 08:35:00|2385.64|2385.14|2383.77|2383.27|2385.77|2385.27|2383.52|2383.02|986
1637311200000|2021-11-19 08:40:00|2383.43|2382.93|2382.3|2381.8|2383.93|2383.43|2380.93|2380.43|1616
1637311500000|2021-11-19 08:45:00|2382.18|2381.68|2384.43|2383.93|2385.43|2384.93|2381.93|2381.43|884
1637311800000|2021-11-19 08:50:00|2384.55|2384.05|2385.18|2384.68|2385.68|2385.18|2383.93|2383.43|628
1637312100000|2021-11-19 08:55:00|2384.93|2384.43|2384.18|2383.68|2386.18|2385.68|2384.05|2383.55|637
1637312400000|2021-11-19 09:00:00|2384.05|2383.55|2387.43|2386.93|2387.68|2387.18|2384.05|2383.55|952
1637312700000|2021-11-19 09:05:00|2387.55|2387.05|2388.3|2387.8|2389.43|2388.93|2387.18|2386.68|1076
1637313000000|2021-11-19 09:10:00|2388.18|2387.68|2388.93|2388.43|2389.05|2388.55|2387.68|2387.18|555
1637313300000|2021-11-19 09:15:00|2389.05|2388.55|2388.93|2388.43|2389.18|2388.68|2388.43|2387.93|560
1637313600000|2021-11-19 09:20:00|2388.8|2388.3|2387.68|2387.18|2388.93|2388.43|2387.18|2386.68|746
1637313900000|2021-11-19 09:25:00|2387.8|2387.3|2383.55|2383.05|2388.68|2388.18|2383.43|2382.93|1561
1637314200000|2021-11-19 09:30:00|2383.43|2382.93|2382.43|2381.93|2383.68|2383.18|2380.43|2379.93|2179
1637314500000|2021-11-19 09:35:00|2382.3|2381.8|2377.93|2377.43|2382.68|2382.18|2377.8|2377.3|2310
1637314800000|2021-11-19 09:40:00|2377.68|2377.18|2375.3|2374.8|2380.8|2380.3|2374.43|2373.93|2027
1637315100000|2021-11-19 09:45:00|2375.43|2374.93|2377.43|2376.93|2381.05|2380.55|2375.43|2374.93|2019
1637315400000|2021-11-19 09:50:00|2377.55|2377.05|2374.93|2374.43|2378.93|2378.43|2374.8|2374.3|1385
1637315700000|2021-11-19 09:55:00|2374.8|2374.3|2372.93|2372.43|2378.05|2377.55|2372.55|2372.05|2571
1637316000000|2021-11-19 10:00:00|2373.18|2372.68|2372.43|2371.93|2374.43|2373.93|2371.8|2371.3|2004
1637316300000|2021-11-19 10:05:00|2372.55|2372.05|2370.93|2370.43|2373.3|2372.8|2368.43|2367.93|2174
1637316600000|2021-11-19 10:10:00|2370.68|2370.18|2368.43|2367.93|2370.68|2370.18|2366.68|2366.18|1731
1637316900000|2021-11-19 10:15:00|2368.3|2367.8|2369.3|2368.8|2371.68|2371.18|2366.93|2366.43|1201
1637317200000|2021-11-19 10:20:00|2369.18|2368.68|2370.93|2370.43|2373.43|2372.93|2367.68|2367.18|1222
1637317500000|2021-11-19 10:25:00|2371.55|2371.05|2372.55|2372.05|2375.05|2374.55|2371.18|2370.68|1252
1637317800000|2021-11-19 10:30:00|2372.43|2371.93|2372.43|2371.93|2373.43|2372.93|2370.43|2369.93|717
1637318100000|2021-11-19 10:35:00|2372.3|2371.8|2373.43|2372.93|2373.43|2372.93|2370.55|2370.05|594
1637318400000|2021-11-19 10:40:00|2373.55|2373.05|2372.93|2372.43|2374.93|2374.43|2372.18|2371.68|822
1637318700000|2021-11-19 10:45:00|2372.68|2372.18|2371.93|2371.43|2373.68|2373.18|2370.93|2370.43|927
1637319000000|2021-11-19 10:50:00|2371.3|2370.8|2372.43|2371.93|2373.8|2373.3|2369.93|2369.43|2466
1637319300000|2021-11-19 10:55:00|2372.68|2372.18|2374.8|2374.3|2375.8|2375.3|2372.43|2371.93|1569
1637319600000|2021-11-19 11:00:00|2374.93|2374.43|2370.18|2369.68|2376.18|2375.68|2370.18|2369.68|1058
1637319900000|2021-11-19 11:05:00|2370.3|2369.8|2368.68|2368.18|2371.55|2371.05|2368.68|2368.18|1055
1637320200000|2021-11-19 11:10:00|2368.8|2368.3|2368.68|2368.18|2371.93|2371.43|2368.43|2367.93|817
1637320500000|2021-11-19 11:15:00|2368.43|2367.93|2371.18|2370.68|2371.93|2371.43|2367.93|2367.43|923
1637320800000|2021-11-19 11:20:00|2371.3|2370.8|2368.93|2368.43|2371.43|2370.93|2367.55|2367.05|911
1637321100000|2021-11-19 11:25:00|2368.8|2368.3|2371.18|2370.68|2371.3|2370.8|2368.43|2367.93|579
1637321400000|2021-11-19 11:30:00|2371.3|2370.8|2367.68|2367.18|2372.18|2371.68|2367.3|2366.8|665
1637321700000|2021-11-19 11:35:00|2367.43|2366.93|2368.18|2367.68|2369.43|2368.93|2366.68|2366.18|581
1637322000000|2021-11-19 11:40:00|2368.05|2367.55|2369.8|2369.3|2369.8|2369.3|2367.43|2366.93|895
1637322300000|2021-11-19 11:45:00|2369.68|2369.18|2367.93|2367.43|2370.43|2369.93|2367.93|2367.43|562
1637322600000|2021-11-19 11:50:00|2367.8|2367.3|2368.18|2367.68|2368.93|2368.43|2366.93|2366.43|705
1637322900000|2021-11-19 11:55:00|2367.93|2367.43|2367.8|2367.3|2369.18|2368.68|2367.3|2366.8|533
1637323200000|2021-11-19 12:00:00|2367.93|2367.43|2365.43|2364.93|2368.18|2367.68|2365.18|2364.68|630
1637323500000|2021-11-19 12:05:00|2365.55|2365.05|2366.43|2365.93|2367.43|2366.93|2365.55|2365.05|810
1637323800000|2021-11-19 12:10:00|2366.18|2365.68|2364.93|2364.43|2366.18|2365.68|2364.18|2363.68|1059
1637324100000|2021-11-19 12:15:00|2364.8|2364.3|2362.93|2362.43|2365.18|2364.68|2362.8|2362.3|478
1637324400000|2021-11-19 12:20:00|2362.8|2362.3|2360.18|2359.68|2362.8|2362.3|2359.43|2358.93|1063
1637324700000|2021-11-19 12:25:00|2359.93|2359.43|2359.8|2359.3|2360.68|2360.18|2358.93|2358.43|733
1637325000000|2021-11-19 12:30:00|2359.68|2359.18|2361.05|2360.55|2361.05|2360.55|2359.18|2358.68|540
1637325300000|2021-11-19 12:35:00|2361.18|2360.68|2362.18|2361.68|2362.43|2361.93|2360.68|2360.18|645
1637325600000|2021-11-19 12:40:00|2362.3|2361.8|2360.8|2360.3|2363.55|2363.05|2360.68|2360.18|579
1637325900000|2021-11-19 12:45:00|2360.93|2360.43|2359.43|2358.93|2360.93|2360.43|2358.18|2357.68|1193
1637326200000|2021-11-19 12:50:00|2359.55|2359.05|2358.43|2357.93|2359.68|2359.18|2356.93|2356.43|817
1637326500000|2021-11-19 12:55:00|2358.55|2358.05|2360.68|2360.18|2360.68|2360.18|2357.93|2357.43|885
1637326800000|2021-11-19 13:00:00|2360.93|2360.43|2358.8|2358.3|2360.93|2360.43|2358.43|2357.93|618
1637327100000|2021-11-19 13:05:00|2358.68|2358.18|2358.93|2358.43|2359.18|2358.68|2357.68|2357.18|501
1637327400000|2021-11-19 13:10:00|2359.18|2358.68|2358.93|2358.43|2359.18|2358.68|2357.55|2357.05|459
1637327700000|2021-11-19 13:15:00|2358.8|2358.3|2357.43|2356.93|2358.8|2358.3|2356.93|2356.43|425
1637328000000|2021-11-19 13:20:00|2357.55|2357.05|2359.43|2358.93|2360.18|2359.68|2357.43|2356.93|828
1637328300000|2021-11-19 13:25:00|2359.3|2358.8|2360.55|2360.05|2361.18|2360.68|2358.68|2358.18|669
1637328600000|2021-11-19 13:30:00|2360.68|2360.18|2359.93|2359.43|2362.18|2361.68|2359.43|2358.93|754
1637328900000|2021-11-19 13:35:00|2359.8|2359.3|2360.43|2359.93|2360.93|2360.43|2359.68|2359.18|368
1637329200000|2021-11-19 13:40:00|2360.68|2360.18|2361.93|2361.43|2362.43|2361.93|2360.68|2360.18|528
1637329500000|2021-11-19 13:45:00|2362.05|2361.55|2362.43|2361.93|2364.18|2363.68|2361.68|2361.18|597
1637329800000|2021-11-19 13:50:00|2362.55|2362.05|2363.43|2362.93|2363.55|2363.05|2361.68|2361.18|455
1637330100000|2021-11-19 13:55:00|2363.55|2363.05|2364.18|2363.68|2364.68|2364.18|2363.3|2362.8|344
1637330400000|2021-11-19 14:00:00|2363.93|2363.43|2361.8|2361.3|2363.93|2363.43|2361.68|2361.18|694
1637330700000|2021-11-19 14:05:00|2361.93|2361.43|2362.3|2361.8|2363.43|2362.93|2361.93|2361.43|538
1637331000000|2021-11-19 14:10:00|2362.18|2361.68|2365.43|2364.93|2368.18|2367.68|2361.68|2361.18|1613
1637331300000|2021-11-19 14:15:00|2365.18|2364.68|2368.43|2367.93|2370.8|2370.3|2364.68|2364.18|3074
1637331600000|2021-11-19 14:20:00|2368.55|2368.05|2368.3|2367.8|2370.43|2369.93|2367.43|2366.93|1304
1637331900000|2021-11-19 14:25:00|2368.68|2368.18|2368.55|2368.05|2369.68|2369.18|2367.68|2367.18|706
1637332200000|2021-11-19 14:30:00|2368.68|2368.18|2366.18|2365.68|2369.68|2369.18|2364.93|2364.43|1590
1637332500000|2021-11-19 14:35:00|2366.43|2365.93|2365.43|2364.93|2367.3|2366.8|2364.18|2363.68|1013
1637332800000|2021-11-19 14:40:00|2365.55|2365.05|2368.18|2367.68|2368.18|2367.68|2364.93|2364.43|625
1637333100000|2021-11-19 14:45:00|2368.43|2367.93|2369.43|2368.93|2369.43|2368.93|2367.55|2367.05|1089
1637333400000|2021-11-19 14:50:00|2369.55|2369.05|2370.43|2369.93|2370.93|2370.43|2368.93|2368.43|775
1637333700000|2021-11-19 14:55:00|2370.3|2369.8|2370.8|2370.3|2370.93|2370.43|2368.8|2368.3|1173
1637334000000|2021-11-19 15:00:00|2370.68|2370.18|2367.55|2367.05|2370.93|2370.43|2367.18|2366.68|1297
1637334300000|2021-11-19 15:05:00|2367.43|2366.93|2369.18|2368.68|2369.68|2369.18|2367.18|2366.68|565
1637334600000|2021-11-19 15:10:00|2369.05|2368.55|2369.68|2369.18|2370.3|2369.8|2367.18|2366.68|628
1637334900000|2021-11-19 15:15:00|2369.93|2369.43|2368.12|2367.62|2369.93|2369.43|2367.43|2366.93|626
1637335200000|2021-11-19 15:20:00|2368.24|2367.74|2369.37|2368.87|2369.74|2369.24|2367.74|2367.24|655
1637335500000|2021-11-19 15:25:00|2369.49|2368.99|2366.62|2366.12|2370.37|2369.87|2366.62|2366.12|660
1637335800000|2021-11-19 15:30:00|2366.49|2365.99|2368.37|2367.87|2368.37|2367.87|2366.37|2365.87|567
1637336100000|2021-11-19 15:35:00|2368.12|2367.62|2368.62|2368.12|2368.99|2368.49|2367.37|2366.87|855
1637336400000|2021-11-19 15:40:00|2368.49|2367.99|2369.62|2369.12|2369.99|2369.49|2367.99|2367.49|591
1637336700000|2021-11-19 15:45:00|2369.49|2368.99|2369.62|2369.12|2370.12|2369.62|2368.12|2367.62|999
1637337000000|2021-11-19 15:50:00|2369.74|2369.24|2370.12|2369.62|2371.12|2370.62|2369.24|2368.74|654
1637337300000|2021-11-19 15:55:00|2370.37|2369.87|2369.37|2368.87|2370.37|2369.87|2368.87|2368.37|814
1637337600000|2021-11-19 16:00:00|2369.49|2368.99|2370.12|2369.62|2370.62|2370.12|2368.62|2368.12|878
1637337900000|2021-11-19 16:05:00|2370.37|2369.87|2369.12|2368.62|2371.37|2370.87|2368.74|2368.24|930
1637338200000|2021-11-19 16:10:00|2368.99|2368.49|2371.37|2370.87|2371.37|2370.87|2368.62|2368.12|767
1637338500000|2021-11-19 16:15:00|2371.24|2370.74|2372.37|2371.87|2372.87|2372.37|2371.12|2370.62|1117
1637338800000|2021-11-19 16:20:00|2372.49|2371.99|2372.48|2370.98|2373.37|2372.87|2371.24|2370.74|1834
1637339100000|2021-11-19 16:25:00|2371.64|2370.14|2372.41|2370.91|2372.55|2371.05|2371.27|2369.77|655
1637339400000|2021-11-19 16:30:00|2372.23|2370.73|2372.6|2371.2|2374.48|2373.08|2371.85|2370.45|2210
1637339700000|2021-11-19 16:35:00|2372.73|2371.33|2373.35|2371.95|2373.6|2372.2|2372.23|2370.83|54
1637340000000|2021-11-19 16:40:00|2373.1|2371.7|2372.48|2371.08|2373.1|2371.7|2372.48|2371.08|20
1637340300000|2021-11-19 16:45:00|2372.35|2370.95|2372.23|2370.83|2372.85|2371.45|2372.1|2370.7|61
1637340600000|2021-11-19 16:50:00|2372.1|2370.7|2371.48|2370.08|2372.1|2370.7|2371.48|2370.08|70
1637340900000|2021-11-19 16:55:00|2371.98|2370.58|2370.24|2368.74|2371.98|2370.58|2369.73|2368.33|175
1637341200000|2021-11-19 17:00:00|2370.26|2368.76|2370.44|2368.94|2370.61|2369.11|2370.26|2368.76|0
1637341500000|2021-11-19 17:05:00|2370.4|2368.9|2370.83|2369.33|2371.12|2369.62|2370.31|2368.81|0
1637341800000|2021-11-19 17:10:00|2370.81|2369.31|2371.23|2369.73|2371.72|2370.22|2370.81|2369.31|0
1637342100000|2021-11-19 17:15:00|2371.41|2369.91|2370.56|2369.06|2371.41|2369.91|2370.45|2368.95|0
1637342400000|2021-11-19 17:20:00|2370.65|2369.15|2371.3|2369.8|2371.3|2369.8|2370.41|2368.91|0
1637342700000|2021-11-19 17:25:00|2371.26|2369.76|2371.51|2370.01|2371.73|2370.23|2371.26|2369.76|0
1637343000000|2021-11-19 17:30:00|2371.7|2370.2|2372.2|2370.7|2372.32|2370.82|2371.7|2370.2|0
1637343300000|2021-11-19 17:35:00|2372.23|2370.73|2372.99|2371.49|2373.23|2371.73|2372.1|2370.6|0
1637343600000|2021-11-19 17:40:00|2372.95|2371.45|2372.47|2370.97|2372.99|2371.49|2371.62|2370.12|0
1637343900000|2021-11-19 17:45:00|2372.43|2370.93|2372.14|2370.64|2372.49|2370.99|2371.77|2370.27|0
1637344200000|2021-11-19 17:50:00|2372.1|2370.6|2372.89|2371.39|2372.98|2371.48|2372.06|2370.56|0
1637344500000|2021-11-19 17:55:00|2372.86|2371.36|2371.92|2370.42|2373.02|2371.52|2371.92|2370.42|0
1637344800000|2021-11-19 18:00:00|2371.96|2370.46|2371.92|2370.42|2372.18|2370.68|2371.37|2369.87|0
1637345100000|2021-11-19 18:05:00|2371.96|2370.46|2371.99|2370.49|2372.29|2370.79|2371.74|2370.24|0
1637345400000|2021-11-19 18:10:00|2372.03|2370.53|2370.71|2369.21|2372.29|2370.79|2370.19|2368.69|0
1637345700000|2021-11-19 18:15:00|2370.67|2369.17|2370.3|2368.8|2371.22|2369.72|2369.45|2367.95|0
1637346000000|2021-11-19 18:20:00|2370.34|2368.84|2369.81|2368.31|2370.38|2368.88|2369.6|2368.1|0
1637346300000|2021-11-19 18:25:00|2369.85|2368.35|2367|2365.5|2369.85|2368.35|2366.98|2365.48|0
1637346600000|2021-11-19 18:30:00|2366.96|2365.46|2367.09|2365.59|2367.9|2366.4|2366.67|2365.17|0
1637346900000|2021-11-19 18:35:00|2367.13|2365.63|2365.11|2363.61|2367.35|2365.85|2364.7|2363.2|0
1637347200000|2021-11-19 18:40:00|2365.09|2363.59|2365.68|2364.18|2365.7|2364.2|2364.08|2362.58|0
1637347500000|2021-11-19 18:45:00|2365.66|2364.16|2365.7|2364.2|2365.7|2364.2|2364.56|2363.06|0
1637347800000|2021-11-19 18:50:00|2365.66|2364.16|2367.14|2365.64|2367.23|2365.73|2365.48|2363.98|0
1637348100000|2021-11-19 18:55:00|2367.1|2365.6|2367.58|2366.08|2367.95|2366.45|2366.92|2365.42|0
1637348400000|2021-11-19 19:00:00|2367.6|2366.1|2367.55|2366.05|2367.88|2366.38|2367.25|2365.75|0
1637348700000|2021-11-19 19:05:00|2367.51|2366.01|2368.32|2366.82|2368.5|2367|2367.51|2366.01|0
1637349000000|2021-11-19 19:10:00|2368.3|2366.8|2368.36|2366.86|2368.69|2367.19|2367.97|2366.47|0
1637349300000|2021-11-19 19:15:00|2368.32|2366.82|2368.41|2366.91|2368.78|2367.28|2368.06|2366.56|0
1637349600000|2021-11-19 19:20:00|2368.45|2366.95|2368.49|2366.99|2368.78|2367.28|2368.19|2366.69|0
1637349900000|2021-11-19 19:25:00|2368.53|2367.03|2367.05|2365.55|2368.56|2367.06|2367.05|2365.55|0
1637350200000|2021-11-19 19:30:00|2367.09|2365.59|2366.55|2365.05|2367.68|2366.18|2365.65|2364.15|0
1637350500000|2021-11-19 19:35:00|2366.46|2364.96|2366.64|2365.14|2366.98|2365.48|2366.31|2364.81|0
1637350800000|2021-11-19 19:40:00|2366.46|2364.96|2366.83|2365.33|2367.22|2365.72|2366.32|2364.82|0
1637351100000|2021-11-19 19:45:00|2366.8|2365.3|2366.61|2365.11|2367.13|2365.63|2366.46|2364.96|0
1637351400000|2021-11-19 19:50:00|2366.7|2365.2|2367.24|2365.74|2367.24|2365.74|2366.41|2364.91|0
1637351700000|2021-11-19 19:55:00|2367.28|2365.78|2366.47|2364.97|2367.28|2365.78|2366.39|2364.89|0
1637352000000|2021-11-19 20:00:00|2366.43|2364.93|2366.14|2364.64|2367.06|2365.56|2366.14|2364.64|0
1637352300000|2021-11-19 20:05:00|2366.18|2364.68|2366.34|2364.84|2366.51|2365.01|2365.8|2364.3|0
1637352600000|2021-11-19 20:10:00|2366.43|2364.93|2365.51|2364.01|2366.43|2364.93|2365.43|2363.93|0
1637352900000|2021-11-19 20:15:00|2365.47|2363.97|2365.25|2363.75|2365.55|2364.05|2364.66|2363.16|0
1637353200000|2021-11-19 20:20:00|2365.29|2363.79|2365.6|2364.1|2365.8|2364.3|2364.92|2363.42|0
1637353500000|2021-11-19 20:25:00|2365.59|2364.09|2365.84|2364.34|2365.92|2364.42|2365.22|2363.72|0
1637353800000|2021-11-19 20:30:00|2365.66|2364.16|2365.92|2364.42|2365.96|2364.46|2365.37|2363.87|0
1637354100000|2021-11-19 20:35:00|2365.88|2364.38|2365.51|2364.01|2366.25|2364.75|2365.25|2363.75|0
1637354400000|2021-11-19 20:40:00|2365.55|2364.05|2365.03|2363.53|2365.73|2364.23|2364.95|2363.45|0
1637354700000|2021-11-19 20:45:00|2364.99|2363.49|2365.65|2364.15|2365.87|2364.37|2364.5|2363|0
1637355000000|2021-11-19 20:50:00|2365.62|2364.12|2364.84|2363.34|2365.63|2364.13|2364.47|2362.97|0
1637355300000|2021-11-19 20:55:00|2364.8|2363.3|2367.05|2365.55|2367.68|2366.18|2364.47|2362.97|0
1637355600000|2021-11-19 21:00:00|2367.03|2365.53|2366.9|2365.4|2367.22|2365.72|2366.68|2365.18|0
1637355900000|2021-11-19 21:05:00|2366.92|2365.42|2366.68|2365.18|2367.81|2366.31|2366.59|2365.09|0
1637356200000|2021-11-19 21:10:00|2366.72|2365.22|2367.53|2366.03|2367.71|2366.21|2366.72|2365.22|0
1637356500000|2021-11-19 21:15:00|2367.51|2366.01|2367.31|2365.81|2367.62|2366.12|2367.31|2365.81|0
1637356800000|2021-11-19 21:20:00|2367.33|2365.83|2367.53|2366.03|2367.62|2366.12|2367.31|2365.81|0
1637357100000|2021-11-19 21:25:00|2367.55|2366.05|2367.62|2366.12|2367.98|2366.48|2367.55|2366.05|0
1637357400000|2021-11-19 21:30:00|2367.64|2366.14|2367.81|2366.31|2367.81|2366.31|2367.64|2366.14|0
1637357700000|2021-11-19 21:35:00|2367.82|2366.32|2367.81|2366.31|2367.93|2366.43|2367.53|2366.03|0
1637358000000|2021-11-19 21:40:00|2367.79|2366.29|2367.93|2366.43|2367.93|2366.43|2367.62|2366.12|0
1637358300000|2021-11-19 21:45:00|2367.95|2366.45|2368.03|2366.53|2368.34|2366.84|2367.95|2366.45|0
1637358600000|2021-11-19 21:50:00|2368.02|2366.52|2368.25|2366.75|2368.34|2366.84|2367.71|2366.21|0
1637358900000|2021-11-19 21:55:00|2368.27|2366.77|2368.68|2367.18|2368.79|2367.29|2368.12|2366.62|0
1637535600000|2021-11-21 23:00:00|2371.05|2369.55|2369.99|2368.49|2371.26|2369.76|2369.45|2367.95|0
1637535900000|2021-11-21 23:05:00|2369.98|2368.48|2370.08|2368.58|2370.71|2369.21|2369.9|2368.4|0
1637536200000|2021-11-21 23:10:00|2370.1|2368.6|2368.77|2367.27|2370.17|2368.67|2368.46|2366.96|0
1637536500000|2021-11-21 23:15:00|2368.75|2367.25|2368.55|2367.05|2368.77|2367.27|2368.36|2366.86|0
1637536800000|2021-11-21 23:20:00|2368.57|2367.07|2368.99|2367.49|2368.99|2367.49|2368.55|2367.05|0
1637537100000|2021-11-21 23:25:00|2368.98|2367.48|2369.49|2367.99|2369.67|2368.17|2368.91|2367.41|0
1637537400000|2021-11-21 23:30:00|2369.47|2367.97|2368.99|2367.49|2369.62|2368.12|2368.86|2367.36|0
1637537700000|2021-11-21 23:35:00|2369.03|2367.53|2369.18|2367.68|2369.71|2368.21|2369.03|2367.53|0
1637538000000|2021-11-21 23:40:00|2369.2|2367.7|2368.55|2367.05|2369.4|2367.9|2368.55|2367.05|0
1637538300000|2021-11-21 23:45:00|2368.57|2367.07|2368.24|2366.74|2368.68|2367.18|2367.74|2366.24|0
1637538600000|2021-11-21 23:50:00|2368.22|2366.72|2368.55|2367.05|2368.55|2367.05|2368.05|2366.55|0
1637538900000|2021-11-21 23:55:00|2368.53|2367.03|2367.65|2366.15|2368.55|2367.05|2367.52|2366.02|0
1637539200000|2021-11-22 00:00:00|2367.66|2366.16|2368.05|2366.55|2368.36|2366.86|2366.89|2365.39|0
1637539500000|2021-11-22 00:05:00|2368.13|2366.63|2368.99|2367.49|2369.08|2367.58|2368.13|2366.63|0
1637539800000|2021-11-22 00:10:00|2369.01|2367.51|2369.49|2367.99|2369.62|2368.12|2368.99|2367.49|0
1637540100000|2021-11-22 00:15:00|2369.47|2367.97|2368.43|2366.93|2369.47|2367.97|2367.1|2365.6|0
1637540400000|2021-11-22 00:20:00|2368.45|2366.95|2368.58|2367.08|2368.81|2367.31|2368.35|2366.85|0
1637540700000|2021-11-22 00:25:00|2368.56|2367.06|2369.05|2367.55|2369.25|2367.75|2368.36|2366.86|0
1637541000000|2021-11-22 00:30:00|2369.06|2367.56|2369.25|2367.75|2369.28|2367.78|2368.59|2367.09|0
1637541300000|2021-11-22 00:35:00|2369.24|2367.74|2367.99|2366.49|2369.27|2367.77|2367.74|2366.24|0
1637541600000|2021-11-22 00:40:00|2368|2366.5|2369.08|2367.58|2369.1|2367.6|2368|2366.5|0
1637541900000|2021-11-22 00:45:00|2369.09|2367.59|2370.03|2368.53|2370.28|2368.78|2368.84|2367.34|0
1637542200000|2021-11-22 00:50:00|2370.04|2368.54|2370.24|2368.74|2370.59|2369.09|2370.04|2368.54|0
1637542500000|2021-11-22 00:55:00|2370.27|2368.77|2370.34|2368.84|2370.56|2369.06|2370.14|2368.64|0
1637542800000|2021-11-22 01:00:00|2370.36|2368.86|2371.09|2369.59|2371.13|2369.63|2370.34|2368.84|0
1637543100000|2021-11-22 01:05:00|2371.1|2369.6|2371.76|2370.26|2372|2370.5|2371.06|2369.56|0
1637543400000|2021-11-22 01:10:00|2371.75|2370.25|2371.53|2370.03|2371.76|2370.26|2371.07|2369.57|0
1637543700000|2021-11-22 01:15:00|2371.54|2370.04|2371.35|2369.85|2371.98|2370.48|2371.1|2369.6|0
1637544000000|2021-11-22 01:20:00|2371.36|2369.86|2371.47|2369.97|2371.91|2370.41|2371.25|2369.75|0
1637544300000|2021-11-22 01:25:00|2371.48|2369.98|2372.19|2370.69|2372.41|2370.91|2371.45|2369.95|0
1637544600000|2021-11-22 01:30:00|2372.22|2370.72|2372.24|2370.74|2372.64|2371.14|2371.96|2370.46|0
1637544900000|2021-11-22 01:35:00|2372.18|2370.68|2372.85|2371.35|2372.85|2371.35|2371.73|2370.23|0
1637545200000|2021-11-22 01:40:00|2372.84|2371.34|2372.62|2371.12|2373.1|2371.6|2372.42|2370.92|0
1637545500000|2021-11-22 01:45:00|2372.65|2371.15|2372.59|2371.09|2372.84|2371.34|2372.36|2370.86|0
1637545800000|2021-11-22 01:50:00|2372.58|2371.08|2373.24|2371.74|2373.49|2371.99|2372.58|2371.08|0
1637546100000|2021-11-22 01:55:00|2373.22|2371.72|2373.02|2371.52|2373.46|2371.96|2372.77|2371.27|0
1637546400000|2021-11-22 02:00:00|2373.01|2371.51|2373.66|2372.16|2373.68|2372.18|2373.01|2371.51|0
1637546700000|2021-11-22 02:05:00|2373.68|2372.18|2373.87|2372.37|2373.9|2372.4|2373.66|2372.16|0
1637547000000|2021-11-22 02:10:00|2373.8|2372.3|2373.86|2372.36|2373.88|2372.38|2373.65|2372.15|0
1637547300000|2021-11-22 02:15:00|2373.84|2372.34|2373.66|2372.16|2373.9|2372.4|2373.43|2371.93|0
1637547600000|2021-11-22 02:20:00|2373.65|2372.15|2373.62|2372.12|2373.87|2372.37|2373.43|2371.93|0
1637547900000|2021-11-22 02:25:00|2373.63|2372.13|2373.86|2372.36|2374.09|2372.59|2373.63|2372.13|0
1637548200000|2021-11-22 02:30:00|2373.87|2372.37|2374.09|2372.59|2374.31|2372.81|2373.74|2372.24|0
1637548500000|2021-11-22 02:35:00|2374.1|2372.6|2374.31|2372.81|2374.31|2372.81|2373.84|2372.34|0
1637548800000|2021-11-22 02:40:00|2374.32|2372.82|2374.26|2372.76|2374.54|2373.04|2374.04|2372.54|0
1637549100000|2021-11-22 02:45:00|2374.19|2372.69|2374.07|2372.57|2374.19|2372.69|2374.04|2372.54|0
1637549400000|2021-11-22 02:50:00|2374|2372.5|2373.22|2371.72|2374|2372.5|2373.22|2371.72|0
1637549700000|2021-11-22 02:55:00|2373.28|2371.78|2373.88|2372.38|2373.88|2372.38|2373.2|2371.7|0
1637550000000|2021-11-22 03:00:00|2373.81|2372.31|2373.23|2371.73|2373.89|2372.39|2373.11|2371.61|0
1637550300000|2021-11-22 03:05:00|2373.22|2371.72|2373.23|2371.73|2373.24|2371.74|2373.22|2371.72|0
1637550600000|2021-11-22 03:10:00|2373.24|2371.74|2373.44|2371.94|2373.68|2372.18|2373.24|2371.74|0
1637550900000|2021-11-22 03:15:00|2373.45|2371.95|2373.55|2372.05|2373.68|2372.18|2373.44|2371.94|0
1637551200000|2021-11-22 03:20:00|2373.52|2372.02|2373.7|2372.2|2373.89|2372.39|2373.45|2371.95|0
1637551500000|2021-11-22 03:25:00|2373.68|2372.18|2373.73|2372.23|2373.95|2372.45|2373.48|2371.98|0
1637551800000|2021-11-22 03:30:00|2373.71|2372.21|2373.48|2371.98|2373.71|2372.21|2373.26|2371.76|0
1637552100000|2021-11-22 03:35:00|2373.49|2371.99|2373.48|2371.98|2373.7|2372.2|2373.46|2371.96|0
1637552400000|2021-11-22 03:40:00|2373.44|2371.94|2373.71|2372.21|2373.93|2372.43|2373.36|2371.86|0
1637552700000|2021-11-22 03:45:00|2373.7|2372.2|2373.24|2371.74|2373.71|2372.21|2373.23|2371.73|0
1637553000000|2021-11-22 03:50:00|2373.25|2371.75|2373.45|2371.95|2373.67|2372.17|2373.24|2371.74|0
1637553300000|2021-11-22 03:55:00|2373.46|2371.96|2373.46|2371.96|2373.68|2372.18|2373.45|2371.95|0
1637553600000|2021-11-22 04:00:00|2373.48|2371.98|2374.8|2373.3|2375.05|2373.55|2373.48|2371.98|0
1637553900000|2021-11-22 04:05:00|2374.78|2373.28|2375.24|2373.74|2375.24|2373.74|2374.78|2373.28|0
1637554200000|2021-11-22 04:10:00|2375.25|2373.75|2375.43|2373.93|2375.68|2374.18|2375.21|2373.71|0
1637554500000|2021-11-22 04:15:00|2375.37|2373.87|2375.24|2373.74|2375.45|2373.95|2375.23|2373.73|0
1637554800000|2021-11-22 04:20:00|2375.26|2373.76|2374.82|2373.32|2375.46|2373.96|2374.6|2373.1|0
1637555100000|2021-11-22 04:25:00|2374.8|2373.3|2375.04|2373.54|2375.46|2373.96|2374.77|2373.27|0
1637555400000|2021-11-22 04:30:00|2375.02|2373.52|2374.76|2373.26|2375.1|2373.6|2374.76|2373.26|0
1637555700000|2021-11-22 04:35:00|2374.73|2373.23|2374.78|2373.28|2374.88|2373.38|2374.65|2373.15|0
1637556000000|2021-11-22 04:40:00|2374.76|2373.26|2374.75|2373.25|2374.76|2373.26|2374.75|2373.25|0
1637556300000|2021-11-22 04:45:00|2374.74|2373.24|2374.53|2373.03|2374.74|2373.24|2374.3|2372.8|0
1637556600000|2021-11-22 04:50:00|2374.5|2373|2374.05|2372.55|2374.52|2373.02|2374.05|2372.55|0
1637556900000|2021-11-22 04:55:00|2373.98|2372.48|2373.83|2372.33|2373.98|2372.48|2373.83|2372.33|0
1637557200000|2021-11-22 05:00:00|2373.76|2372.26|2373.39|2371.89|2373.84|2372.34|2373.39|2371.89|0
1637557500000|2021-11-22 05:05:00|2373.4|2371.9|2373.18|2371.68|2373.41|2371.91|2372.96|2371.46|0
1637557800000|2021-11-22 05:10:00|2373.19|2371.69|2373.15|2371.65|2373.19|2371.69|2372.93|2371.43|0
1637558100000|2021-11-22 05:15:00|2373.14|2371.64|2372.96|2371.46|2373.15|2371.65|2372.93|2371.43|0
1637558400000|2021-11-22 05:20:00|2373.03|2371.53|2372.96|2371.46|2373.16|2371.66|2372.93|2371.43|0
1637558700000|2021-11-22 05:25:00|2372.99|2371.49|2373.18|2371.68|2373.4|2371.9|2372.99|2371.49|0
1637559000000|2021-11-22 05:30:00|2373.16|2371.66|2373.15|2371.65|2373.27|2371.77|2372.94|2371.44|0
1637559300000|2021-11-22 05:35:00|2373.14|2371.64|2373.4|2371.9|2373.4|2371.9|2373.14|2371.64|0
1637559600000|2021-11-22 05:40:00|2373.41|2371.91|2373.19|2371.69|2373.43|2371.93|2373.18|2371.68|0
1637559900000|2021-11-22 05:45:00|2373.21|2371.71|2373.84|2372.34|2373.85|2372.35|2373.21|2371.71|0
1637560200000|2021-11-22 05:50:00|2373.77|2372.27|2373.85|2372.35|2373.85|2372.35|2373.63|2372.13|0
1637560500000|2021-11-22 05:55:00|2373.84|2372.34|2373.95|2372.45|2374.07|2372.57|2373.62|2372.12|0
1637560800000|2021-11-22 06:00:00|2373.92|2372.42|2373.6|2372.1|2373.92|2372.42|2373.6|2372.1|0
1637561100000|2021-11-22 06:05:00|2373.59|2372.09|2373.46|2371.96|2373.81|2372.31|2373.46|2371.96|0
1637561400000|2021-11-22 06:10:00|2373.49|2371.99|2373.59|2372.09|2373.81|2372.31|2373.49|2371.99|0
1637561700000|2021-11-22 06:15:00|2373.6|2372.1|2374.26|2372.76|2374.28|2372.78|2373.6|2372.1|0
1637562000000|2021-11-22 06:20:00|2374.25|2372.75|2374.7|2373.2|2374.7|2373.2|2374.25|2372.75|0
1637562300000|2021-11-22 06:25:00|2374.69|2373.19|2375.42|2373.92|2375.42|2373.92|2374.69|2373.19|0
1637562600000|2021-11-22 06:30:00|2375.43|2373.93|2374.07|2372.57|2375.43|2373.93|2374.07|2372.57|0
1637562900000|2021-11-22 06:35:00|2374.06|2372.56|2374.13|2372.63|2374.57|2373.07|2374.06|2372.56|0
1637563200000|2021-11-22 06:40:00|2374.15|2372.65|2373.69|2372.19|2374.35|2372.85|2373.66|2372.16|0
1637563500000|2021-11-22 06:45:00|2373.67|2372.17|2373.3|2371.8|2373.73|2372.23|2373.3|2371.8|0
1637563800000|2021-11-22 06:50:00|2373.29|2371.79|2373.26|2371.76|2373.51|2372.01|2373.26|2371.76|0
1637564100000|2021-11-22 06:55:00|2373.19|2371.69|2372.72|2371.22|2373.29|2371.79|2372.59|2371.09|0
1637564400000|2021-11-22 07:00:00|2372.82|2371.32|2371.54|2370.04|2374.56|2373.06|2371.43|2369.93|0
1637564700000|2021-11-22 07:05:00|2371.56|2370.06|2373.89|2372.39|2374.32|2372.82|2371.32|2369.82|0
1637565000000|2021-11-22 07:10:00|2373.82|2372.32|2374.53|2373.03|2374.53|2373.03|2373.08|2371.58|0
1637565300000|2021-11-22 07:15:00|2374.54|2373.04|2374.97|2373.47|2375.17|2373.67|2374.31|2372.81|0
1637565600000|2021-11-22 07:20:00|2375.03|2373.53|2375.21|2373.71|2375.23|2373.73|2374.29|2372.79|0
1637565900000|2021-11-22 07:25:00|2375.25|2373.75|2374.64|2373.14|2376.35|2374.85|2374.64|2373.14|0
1637566200000|2021-11-22 07:30:00|2374.65|2373.15|2376.48|2375.08|2376.48|2375.08|2373.6|2372.2|29
1637566500000|2021-11-22 07:35:00|2376.23|2374.83|2375.6|2374.2|2376.48|2375.08|2374.48|2373.08|18
1637566800000|2021-11-22 07:40:00|2375.23|2373.83|2375.1|2373.7|2375.23|2373.83|2374.6|2373.2|5
1637567100000|2021-11-22 07:45:00|2374.98|2373.58|2374.73|2373.33|2374.98|2373.58|2374.6|2373.2|1
1637567400000|2021-11-22 07:50:00|2374.85|2373.45|2374.98|2373.58|2375.1|2373.7|2374.85|2373.45|9
1637567700000|2021-11-22 07:55:00|2375.36|2373.86|2372.7|2371.2|2376.05|2374.55|2372.7|2371.2|0
1637568000000|2021-11-22 08:00:00|2372.77|2371.27|2381.15|2380.65|2382.15|2381.65|2372.77|2371.27|4169
1637568300000|2021-11-22 08:05:00|2381.28|2380.78|2379.65|2379.15|2381.9|2381.4|2378.53|2378.03|1920
1637568600000|2021-11-22 08:10:00|2379.53|2379.03|2378.03|2377.53|2380.28|2379.78|2376.03|2375.53|2010
1637568900000|2021-11-22 08:15:00|2377.9|2377.4|2378.65|2378.15|2380.28|2379.78|2377.28|2376.78|1401
1637569200000|2021-11-22 08:20:00|2378.78|2378.28|2378.4|2377.9|2380.03|2379.53|2377.53|2377.03|873
1637569500000|2021-11-22 08:25:00|2378.28|2377.78|2377.78|2377.28|2378.53|2378.03|2374.9|2374.4|1597
1637569800000|2021-11-22 08:30:00|2377.65|2377.15|2377.78|2377.28|2378.03|2377.53|2375.28|2374.78|1188
1637570100000|2021-11-22 08:35:00|2377.65|2377.15|2379.53|2379.03|2379.78|2379.28|2376.78|2376.28|706
1637570400000|2021-11-22 08:40:00|2379.77|2379.27|2377.77|2377.27|2379.77|2379.27|2377.64|2377.14|615
1637570700000|2021-11-22 08:45:00|2377.64|2377.14|2377.27|2376.77|2379.27|2378.77|2377.02|2376.52|663
1637571000000|2021-11-22 08:50:00|2377.52|2377.02|2377.64|2377.14|2378.02|2377.52|2376.27|2375.77|884
1637571300000|2021-11-22 08:55:00|2377.77|2377.27|2379.14|2378.64|2379.27|2378.77|2376.77|2376.27|522
1637571600000|2021-11-22 09:00:00|2379.02|2378.52|2379.52|2379.02|2380.14|2379.64|2378.27|2377.77|714
1637571900000|2021-11-22 09:05:00|2379.64|2379.14|2380.89|2380.39|2381.77|2381.27|2379.64|2379.14|822
1637572200000|2021-11-22 09:10:00|2381.02|2380.52|2380.77|2380.27|2381.27|2380.77|2380.27|2379.77|548
1637572500000|2021-11-22 09:15:00|2380.52|2380.02|2380.64|2380.14|2382.27|2381.77|2380.27|2379.77|766
1637572800000|2021-11-22 09:20:00|2380.52|2380.02|2381.52|2381.02|2381.77|2381.27|2380.14|2379.64|568
1637573100000|2021-11-22 09:25:00|2381.64|2381.14|2383.77|2383.27|2384.02|2383.52|2381.64|2381.14|792
1637573400000|2021-11-22 09:30:00|2384.02|2383.52|2382.89|2382.39|2384.89|2384.39|2382.77|2382.27|777
1637573700000|2021-11-22 09:35:00|2383.02|2382.52|2383.02|2382.52|2383.77|2383.27|2382.52|2382.02|581
1637574000000|2021-11-22 09:40:00|2383.14|2382.64|2383.27|2382.77|2384.02|2383.52|2382.77|2382.27|441
1637574300000|2021-11-22 09:45:00|2383.14|2382.64|2383.02|2382.52|2383.52|2383.02|2382.02|2381.52|604
1637574600000|2021-11-22 09:50:00|2382.89|2382.39|2382.27|2381.77|2383.02|2382.52|2380.77|2380.27|510
1637574900000|2021-11-22 09:55:00|2382.39|2381.89|2383.02|2382.52|2383.27|2382.77|2382.27|2381.77|314
1637575200000|2021-11-22 10:00:00|2383.14|2382.64|2382.27|2381.77|2383.52|2383.02|2382.02|2381.52|250
1637575500000|2021-11-22 10:05:00|2382.14|2381.64|2382.27|2381.77|2382.64|2382.14|2381.52|2381.02|365
1637575800000|2021-11-22 10:10:00|2382.52|2382.02|2380.52|2380.02|2382.52|2382.02|2379.52|2379.02|686
1637576100000|2021-11-22 10:15:00|2380.27|2379.77|2381.52|2381.02|2382.02|2381.52|2379.89|2379.39|515
1637576400000|2021-11-22 10:20:00|2381.39|2380.89|2381.52|2381.02|2382.27|2381.77|2380.77|2380.27|330
1637576700000|2021-11-22 10:25:00|2381.64|2381.14|2380.64|2380.14|2381.77|2381.27|2380.02|2379.52|282
1637577000000|2021-11-22 10:30:00|2380.77|2380.27|2381.77|2381.27|2382.02|2381.52|2380.27|2379.77|193
1637577300000|2021-11-22 10:35:00|2381.64|2381.14|2381.52|2381.02|2382.14|2381.64|2380.52|2380.02|267
1637577600000|2021-11-22 10:40:00|2381.39|2380.89|2382.27|2381.77|2382.27|2381.77|2380.77|2380.27|329
1637577900000|2021-11-22 10:45:00|2382.14|2381.64|2382.27|2381.77|2383.02|2382.52|2381.52|2381.02|346
1637578200000|2021-11-22 10:50:00|2382.02|2381.52|2382.52|2382.02|2382.89|2382.39|2381.52|2381.02|470
1637578500000|2021-11-22 10:55:00|2382.64|2382.14|2382.27|2381.77|2383.64|2383.14|2382.02|2381.52|327
1637578800000|2021-11-22 11:00:00|2382.52|2382.02|2383.02|2382.52|2383.14|2382.64|2381.52|2381.02|399
1637579100000|2021-11-22 11:05:00|2383.14|2382.64|2383.39|2382.89|2383.77|2383.27|2382.77|2382.27|183
1637579400000|2021-11-22 11:10:00|2383.52|2383.02|2383.02|2382.52|2383.89|2383.39|2382.52|2382.02|236
1637579700000|2021-11-22 11:15:00|2383.14|2382.64|2384.02|2383.52|2384.39|2383.89|2383.02|2382.52|285
1637580000000|2021-11-22 11:20:00|2383.89|2383.39|2383.89|2383.39|2384.27|2383.77|2383.02|2382.52|304
1637580300000|2021-11-22 11:25:00|2383.77|2383.27|2383.02|2382.52|2384.02|2383.52|2382.77|2382.27|161
1637580600000|2021-11-22 11:30:00|2382.89|2382.39|2384.02|2383.52|2384.02|2383.52|2382.52|2382.02|261
1637580900000|2021-11-22 11:35:00|2383.77|2383.27|2385.02|2384.52|2385.02|2384.52|2383.52|2383.02|363
1637581200000|2021-11-22 11:40:00|2384.89|2384.39|2384.02|2383.52|2385.02|2384.52|2383.77|2383.27|463
1637581500000|2021-11-22 11:45:00|2383.77|2383.27|2383.27|2382.77|2384.27|2383.77|2383.02|2382.52|311
1637581800000|2021-11-22 11:50:00|2383.39|2382.89|2380.77|2380.27|2383.77|2383.27|2378.77|2378.27|1467
1637582100000|2021-11-22 11:55:00|2380.64|2380.14|2378.77|2378.27|2381.02|2380.52|2378.27|2377.77|1019
1637582400000|2021-11-22 12:00:00|2378.89|2378.39|2378.52|2378.02|2379.77|2379.27|2377.27|2376.77|989
1637582700000|2021-11-22 12:05:00|2378.64|2378.14|2379.89|2379.39|2380.27|2379.77|2378.52|2378.02|468
1637583000000|2021-11-22 12:10:00|2379.77|2379.27|2377.02|2376.52|2380.39|2379.89|2377.02|2376.52|395
1637583300000|2021-11-22 12:15:00|2377.14|2376.64|2376.02|2375.52|2377.77|2377.27|2375.89|2375.39|658
1637583600000|2021-11-22 12:20:00|2375.77|2375.27|2373.02|2372.52|2376.52|2376.02|2372.02|2371.52|1159
1637583900000|2021-11-22 12:25:00|2373.14|2372.64|2373.02|2372.52|2375.27|2374.77|2372.52|2372.02|753
1637584200000|2021-11-22 12:30:00|2372.89|2372.39|2374.64|2374.14|2375.52|2375.02|2372.77|2372.27|619
1637584500000|2021-11-22 12:35:00|2374.52|2374.02|2376.02|2375.52|2376.39|2375.89|2374.52|2374.02|438
1637584800000|2021-11-22 12:40:00|2375.65|2375.15|2375.77|2375.27|2376.4|2375.9|2374.9|2374.4|576
1637585100000|2021-11-22 12:45:00|2375.65|2375.15|2376.02|2375.52|2376.15|2375.65|2375.4|2374.9|672
1637585400000|2021-11-22 12:50:00|2376.15|2375.65|2375.77|2375.27|2376.4|2375.9|2375.65|2375.15|464
1637585700000|2021-11-22 12:55:00|2375.9|2375.4|2375.15|2374.65|2375.9|2375.4|2374.65|2374.15|1068
1637586000000|2021-11-22 13:00:00|2374.9|2374.4|2376.02|2375.52|2376.15|2375.65|2374.4|2373.9|824
1637586300000|2021-11-22 13:05:00|2376.15|2375.65|2374.4|2373.9|2376.15|2375.65|2374.15|2373.65|1030
1637586600000|2021-11-22 13:10:00|2374.52|2374.02|2374.15|2373.65|2375.65|2375.15|2374.15|2373.65|713
1637586900000|2021-11-22 13:15:00|2374.4|2373.9|2373.65|2373.15|2374.65|2374.15|2372.15|2371.65|824
1637587200000|2021-11-22 13:20:00|2373.4|2372.9|2373.4|2372.9|2373.65|2373.15|2372.9|2372.4|236
1637587500000|2021-11-22 13:25:00|2373.52|2373.02|2374.52|2374.02|2374.65|2374.15|2373.15|2372.65|330
1637587800000|2021-11-22 13:30:00|2374.4|2373.9|2374.4|2373.9|2376.15|2375.65|2374.4|2373.9|284
1637588100000|2021-11-22 13:35:00|2374.52|2374.02|2372.65|2372.15|2374.65|2374.15|2372.65|2372.15|401
1637588400000|2021-11-22 13:40:00|2372.4|2371.9|2372.4|2371.9|2372.9|2372.4|2371.9|2371.4|441
1637588700000|2021-11-22 13:45:00|2372.65|2372.15|2372.9|2372.4|2373.65|2373.15|2372.4|2371.9|432
1637589000000|2021-11-22 13:50:00|2372.77|2372.27|2372.9|2372.4|2373.15|2372.65|2371.65|2371.15|561
1637589300000|2021-11-22 13:55:00|2372.77|2372.27|2373.9|2373.4|2374.4|2373.9|2372.65|2372.15|760
1637589600000|2021-11-22 14:00:00|2374.15|2373.65|2377.9|2377.4|2378.4|2377.9|2374.15|2373.65|1953
1637589900000|2021-11-22 14:05:00|2377.65|2377.15|2374.15|2373.65|2377.77|2377.27|2374.15|2373.65|1396
1637590200000|2021-11-22 14:10:00|2374.27|2373.77|2373.65|2373.15|2375.65|2375.15|2373.27|2372.77|1036
1637590500000|2021-11-22 14:15:00|2373.52|2373.02|2375.52|2375.02|2375.65|2375.15|2373.15|2372.65|816
1637590800000|2021-11-22 14:20:00|2375.65|2375.15|2376.65|2376.15|2377.52|2377.02|2375.65|2375.15|847
1637591100000|2021-11-22 14:25:00|2376.77|2376.27|2378.15|2377.65|2378.4|2377.9|2376.77|2376.27|989
1637591400000|2021-11-22 14:30:00|2378.4|2377.9|2378.4|2377.9|2379.15|2378.65|2377.4|2376.9|1469
1637591700000|2021-11-22 14:35:00|2378.65|2378.15|2375.65|2375.15|2379.65|2379.15|2375.65|2375.15|1165
1637592000000|2021-11-22 14:40:00|2375.9|2375.4|2377.15|2376.65|2377.4|2376.9|2375.4|2374.9|1332
1637592300000|2021-11-22 14:45:00|2377.27|2376.77|2378.4|2377.9|2378.4|2377.9|2374.9|2374.4|1373
1637592600000|2021-11-22 14:50:00|2378.65|2378.15|2378.65|2378.15|2378.9|2378.4|2377.15|2376.65|1261
1637592900000|2021-11-22 14:55:00|2378.9|2378.4|2380.9|2380.4|2380.9|2380.4|2378.4|2377.9|1352
1637593200000|2021-11-22 15:00:00|2381.02|2380.52|2383.15|2382.65|2383.65|2383.15|2380.9|2380.4|1538
1637593500000|2021-11-22 15:05:00|2383.27|2382.77|2382.15|2381.65|2383.27|2382.77|2381.4|2380.9|1343
1637593800000|2021-11-22 15:10:00|2381.9|2381.4|2382.15|2381.65|2382.65|2382.15|2381.27|2380.77|691
1637594100000|2021-11-22 15:15:00|2382.27|2381.77|2381.9|2381.4|2382.9|2382.4|2381.65|2381.15|724
1637594400000|2021-11-22 15:20:00|2382.02|2381.52|2380.4|2379.9|2382.4|2381.9|2380.4|2379.9|811
1637594700000|2021-11-22 15:25:00|2380.27|2379.77|2381.15|2380.65|2381.65|2381.15|2379.9|2379.4|823
1637595000000|2021-11-22 15:30:00|2381.4|2380.9|2382.15|2381.65|2382.65|2382.15|2381.15|2380.65|845
1637595300000|2021-11-22 15:35:00|2382.27|2381.77|2381.4|2380.9|2382.4|2381.9|2381.27|2380.77|719
1637595600000|2021-11-22 15:40:00|2381.15|2380.65|2380.9|2380.4|2381.4|2380.9|2380.65|2380.15|798
1637595900000|2021-11-22 15:45:00|2380.77|2380.27|2380.15|2379.65|2381.15|2380.65|2379.65|2379.15|685
1637596200000|2021-11-22 15:50:00|2380.4|2379.9|2378.65|2378.15|2380.9|2380.4|2378.65|2378.15|493
1637596500000|2021-11-22 15:55:00|2378.77|2378.27|2378.15|2377.65|2378.9|2378.4|2377.15|2376.65|893
1637596800000|2021-11-22 16:00:00|2378.02|2377.52|2375.9|2375.4|2378.4|2377.9|2375.9|2375.4|874
1637597100000|2021-11-22 16:05:00|2376.02|2375.52|2373.77|2373.27|2376.15|2375.65|2373.4|2372.9|1228
1637597400000|2021-11-22 16:10:00|2373.9|2373.4|2373.65|2373.15|2373.9|2373.4|2372.65|2372.15|1210
1637597700000|2021-11-22 16:15:00|2373.77|2373.27|2371.65|2371.15|2373.9|2373.4|2370.9|2370.4|1521
1637598000000|2021-11-22 16:20:00|2371.52|2371.02|2372.83|2371.33|2373.4|2372.9|2370.77|2370.27|1708
1637598300000|2021-11-22 16:25:00|2372.79|2371.29|2371.89|2370.39|2372.83|2371.33|2371.18|2369.68|472
1637598600000|2021-11-22 16:30:00|2371.92|2370.42|2367.97|2366.57|2371.92|2370.42|2367.97|2366.57|163
1637598900000|2021-11-22 16:35:00|2367.85|2366.45|2366.85|2365.45|2367.85|2366.45|2366.47|2365.07|2117
1637599200000|2021-11-22 16:40:00|2366.97|2365.57|2367.6|2366.2|2368.47|2367.07|2366.97|2365.57|1066
1637599500000|2021-11-22 16:45:00|2367.47|2366.07|2365.6|2364.2|2367.47|2366.07|2365.6|2364.2|1262
1637599800000|2021-11-22 16:50:00|2365.47|2364.07|2364.35|2362.95|2365.6|2364.2|2364.35|2362.95|1239
1637600100000|2021-11-22 16:55:00|2364.47|2363.07|2362.57|2361.07|2364.47|2363.07|2360.6|2359.2|13
1637600400000|2021-11-22 17:00:00|2362.55|2361.05|2363.31|2361.81|2364.11|2362.61|2361.1|2359.6|0
1637600700000|2021-11-22 17:05:00|2363.39|2361.89|2363.32|2361.82|2364.09|2362.59|2362.03|2360.53|0
1637601000000|2021-11-22 17:10:00|2363.23|2361.73|2362.94|2361.44|2364.27|2362.77|2362.78|2361.28|0
1637601300000|2021-11-22 17:15:00|2362.92|2361.42|2363.68|2362.18|2365.01|2363.51|2362.8|2361.3|0
1637601600000|2021-11-22 17:20:00|2363.72|2362.22|2361.91|2360.41|2363.94|2362.44|2361.62|2360.12|0
1637601900000|2021-11-22 17:25:00|2361.95|2360.45|2364.25|2362.75|2364.64|2363.14|2361.95|2360.45|0
1637602200000|2021-11-22 17:30:00|2364.22|2362.72|2365.32|2363.82|2365.61|2364.11|2363.88|2362.38|0
1637602500000|2021-11-22 17:35:00|2365.28|2363.78|2366.15|2364.65|2366.59|2365.09|2364.65|2363.15|0
1637602800000|2021-11-22 17:40:00|2366.19|2364.69|2367.77|2366.27|2368.03|2366.53|2366.19|2364.69|0
1637603100000|2021-11-22 17:45:00|2367.73|2366.23|2367.34|2365.84|2367.86|2366.36|2366.87|2365.37|0
1637603400000|2021-11-22 17:50:00|2367.38|2365.88|2365.39|2363.89|2367.64|2366.14|2365.1|2363.6|0
1637603700000|2021-11-22 17:55:00|2365.43|2363.93|2365.72|2364.22|2366.65|2365.15|2365.02|2363.52|0
1637604000000|2021-11-22 18:00:00|2365.69|2364.19|2364.8|2363.3|2365.91|2364.41|2364.47|2362.97|0
1637604300000|2021-11-22 18:05:00|2364.84|2363.34|2364.6|2363.1|2365.54|2364.04|2364.54|2363.04|0
1637604600000|2021-11-22 18:10:00|2364.62|2363.12|2366.05|2364.55|2366.09|2364.59|2364.44|2362.94|0
1637604900000|2021-11-22 18:15:00|2366.09|2364.59|2367.19|2365.69|2367.45|2365.95|2365.97|2364.47|0
1637605200000|2021-11-22 18:20:00|2367.15|2365.65|2367.56|2366.06|2367.82|2366.32|2366.9|2365.4|0
1637605500000|2021-11-22 18:25:00|2367.6|2366.1|2367.28|2365.78|2367.82|2366.32|2366.71|2365.21|0
1637605800000|2021-11-22 18:30:00|2367.32|2365.82|2367.08|2365.58|2368.15|2366.65|2367.08|2365.58|0
1637606100000|2021-11-22 18:35:00|2367.12|2365.62|2367.5|2366|2368.24|2366.74|2367.04|2365.54|0
1637606400000|2021-11-22 18:40:00|2367.48|2365.98|2367.79|2366.29|2367.83|2366.33|2366.57|2365.07|0
1637606700000|2021-11-22 18:45:00|2367.75|2366.25|2366.94|2365.44|2368.05|2366.55|2366.94|2365.44|0
1637607000000|2021-11-22 18:50:00|2367.04|2365.54|2367.16|2365.66|2367.57|2366.07|2366.87|2365.37|0
1637607300000|2021-11-22 18:55:00|2367.2|2365.7|2367.01|2365.51|2367.75|2366.25|2366.76|2365.26|0
1637607600000|2021-11-22 19:00:00|2367.05|2365.55|2369.67|2368.17|2369.8|2368.3|2366.68|2365.18|0
1637607900000|2021-11-22 19:05:00|2369.58|2368.08|2369.28|2367.78|2369.84|2368.34|2369.2|2367.7|0
1637608200000|2021-11-22 19:10:00|2369.32|2367.82|2369.43|2367.93|2369.47|2367.97|2368.87|2367.37|0
1637608500000|2021-11-22 19:15:00|2369.39|2367.89|2369.1|2367.6|2369.72|2368.22|2369.02|2367.52|0
1637608800000|2021-11-22 19:20:00|2369.12|2367.62|2369.15|2367.65|2369.69|2368.19|2368.69|2367.19|0
1637609100000|2021-11-22 19:25:00|2369.12|2367.62|2368.62|2367.12|2369.12|2367.62|2368.14|2366.64|0
1637609400000|2021-11-22 19:30:00|2368.66|2367.16|2369.5|2368|2369.99|2368.49|2368.55|2367.05|0
1637609700000|2021-11-22 19:35:00|2369.47|2367.97|2370.25|2368.75|2370.52|2369.02|2369.47|2367.97|0
1637610000000|2021-11-22 19:40:00|2370.22|2368.72|2370.44|2368.94|2370.73|2369.23|2369.88|2368.38|0
1637610300000|2021-11-22 19:45:00|2370.47|2368.97|2371.46|2369.96|2371.62|2370.12|2370.23|2368.73|0
1637610600000|2021-11-22 19:50:00|2371.28|2369.78|2372.6|2371.1|2372.7|2371.2|2371.28|2369.78|0
1637610900000|2021-11-22 19:55:00|2372.56|2371.06|2372.08|2370.58|2372.63|2371.13|2371.71|2370.21|0
1637611200000|2021-11-22 20:00:00|2372.12|2370.62|2373.12|2371.62|2373.41|2371.91|2371.49|2369.99|0
1637611500000|2021-11-22 20:05:00|2373.02|2371.52|2373.4|2371.9|2373.44|2371.94|2372.75|2371.25|0
1637611800000|2021-11-22 20:10:00|2373.44|2371.94|2372.49|2370.99|2374.14|2372.64|2372.49|2370.99|0
1637612100000|2021-11-22 20:15:00|2372.52|2371.02|2371.8|2370.3|2372.72|2371.22|2371.54|2370.04|0
1637612400000|2021-11-22 20:20:00|2371.84|2370.34|2371.35|2369.85|2372.21|2370.71|2370.97|2369.47|0
1637612700000|2021-11-22 20:25:00|2371.26|2369.76|2369.42|2367.92|2371.43|2369.93|2369.2|2367.7|0
1637613000000|2021-11-22 20:30:00|2369.38|2367.88|2369.68|2368.18|2369.8|2368.3|2368.99|2367.49|0
1637613300000|2021-11-22 20:35:00|2369.65|2368.15|2368.47|2366.97|2370.05|2368.55|2368.4|2366.9|0
1637613600000|2021-11-22 20:40:00|2368.44|2366.94|2365.54|2364.04|2368.77|2367.27|2365.5|2364|0
1637613900000|2021-11-22 20:45:00|2365.57|2364.07|2364.33|2362.83|2366.53|2365.03|2363.98|2362.48|0
1637614200000|2021-11-22 20:50:00|2364.11|2362.61|2359.25|2357.75|2364.11|2362.61|2359.18|2357.68|0
1637614500000|2021-11-22 20:55:00|2359.18|2357.68|2357.09|2355.59|2359.74|2358.24|2356.7|2355.2|0
1637614800000|2021-11-22 21:00:00|2357.35|2355.85|2356.93|2355.43|2357.35|2355.85|2354.97|2353.47|0
1637615100000|2021-11-22 21:05:00|2356.92|2355.42|2357.4|2355.9|2357.58|2356.08|2356.84|2355.34|0
1637615400000|2021-11-22 21:10:00|2357.42|2355.92|2358.75|2357.25|2358.84|2357.34|2357.27|2355.77|0
1637615700000|2021-11-22 21:15:00|2358.73|2357.23|2357.16|2355.66|2358.73|2357.23|2356.84|2355.34|0
1637616000000|2021-11-22 21:20:00|2357.18|2355.68|2357.56|2356.06|2357.87|2356.37|2357.06|2355.56|0
1637616300000|2021-11-22 21:25:00|2357.58|2356.08|2356.81|2355.31|2357.94|2356.44|2356.81|2355.31|0
1637616600000|2021-11-22 21:30:00|2356.79|2355.29|2356.27|2354.77|2357.31|2355.81|2356.18|2354.68|0
1637616900000|2021-11-22 21:35:00|2356.29|2354.79|2356.18|2354.68|2356.4|2354.9|2355.46|2353.96|0
1637617200000|2021-11-22 21:40:00|2356.16|2354.66|2356.81|2355.31|2356.9|2355.4|2356.09|2354.59|0
1637617500000|2021-11-22 21:45:00|2356.83|2355.33|2356.81|2355.31|2357.08|2355.58|2356.5|2355|0
1637617800000|2021-11-22 21:50:00|2356.83|2355.33|2357.63|2356.13|2357.63|2356.13|2356.72|2355.22|0
1637618100000|2021-11-22 21:55:00|2357.65|2356.15|2358.31|2356.81|2358.39|2356.89|2357.65|2356.15|0
1637618400000|2021-11-22 22:00:00|2358.34|2356.84|2358.37|2356.87|2358.45|2356.95|2358.2|2356.7|0
1637618700000|2021-11-22 22:05:00|2358.45|2356.95|2358.32|2356.82|2358.45|2356.95|2358.3|2356.8|0
1637619000000|2021-11-22 22:10:00|2358.28|2356.78|2358.32|2356.82|2358.32|2356.82|2358.28|2356.78|0
1637619300000|2021-11-22 22:15:00|2358.36|2356.86|2358.25|2356.75|2358.36|2356.86|2358.25|2356.75|0
1637619600000|2021-11-22 22:20:00|2358.28|2356.78|2358.25|2356.75|2358.28|2356.78|2358.25|2356.75|0
1637619900000|2021-11-22 22:25:00|2358.28|2356.78|2358.2|2356.7|2358.28|2356.78|2358.2|2356.7|0
1637620200000|2021-11-22 22:30:00|2358.24|2356.74|2358.16|2356.66|2358.24|2356.74|2358.16|2356.66|0
1637620500000|2021-11-22 22:35:00|2358.13|2356.63|2358.17|2356.67|2358.17|2356.67|2358.13|2356.63|0
1637620800000|2021-11-22 22:40:00|2358.13|2356.63|2358.15|2356.65|2358.19|2356.69|2358.13|2356.63|0
1637621100000|2021-11-22 22:45:00|2358.08|2356.58|2358.19|2356.69|2358.19|2356.69|2358.08|2356.58|0
1637621400000|2021-11-22 22:50:00|2358.23|2356.73|2358.19|2356.69|2358.23|2356.73|2358.15|2356.65|0
1637621700000|2021-11-22 22:55:00|2358.23|2356.73|2358.23|2356.73|2358.34|2356.84|2358.19|2356.69|0
1637622000000|2021-11-22 23:00:00|2358.32|2356.82|2359.66|2358.16|2359.88|2358.38|2358.32|2356.82|0
1637622300000|2021-11-22 23:05:00|2359.67|2358.17|2359.58|2358.08|2359.98|2358.48|2359.04|2357.54|0
1637622600000|2021-11-22 23:10:00|2359.6|2358.1|2359.29|2357.79|2359.94|2358.44|2359.29|2357.79|0
1637622900000|2021-11-22 23:15:00|2359.31|2357.81|2359.29|2357.79|2359.7|2358.2|2359.17|2357.67|0
1637623200000|2021-11-22 23:20:00|2359.31|2357.81|2359.07|2357.57|2359.39|2357.89|2358.85|2357.35|0
1637623500000|2021-11-22 23:25:00|2359.05|2357.55|2359.17|2357.67|2359.29|2357.79|2358.85|2357.35|0
1637623800000|2021-11-22 23:30:00|2359.21|2357.71|2358.76|2357.26|2359.29|2357.79|2358.54|2357.04|0
1637624100000|2021-11-22 23:35:00|2358.74|2357.24|2358.98|2357.48|2359.07|2357.57|2358.67|2357.17|0
1637624400000|2021-11-22 23:40:00|2358.97|2357.47|2358.44|2356.94|2359.17|2357.67|2358.44|2356.94|0
1637624700000|2021-11-22 23:45:00|2358.46|2356.96|2358.35|2356.85|2358.67|2357.17|2358.13|2356.63|0
1637625000000|2021-11-22 23:50:00|2358.36|2356.86|2358.67|2357.17|2358.76|2357.26|2358.35|2356.85|0
1637625300000|2021-11-22 23:55:00|2358.69|2357.19|2358.67|2357.17|2358.85|2357.35|2358.54|2357.04|0
1637625600000|2021-11-23 00:00:00|2358.69|2357.19|2358.13|2356.63|2358.76|2357.26|2357.63|2356.13|0
1637625900000|2021-11-23 00:05:00|2358.11|2356.61|2358.13|2356.63|2358.26|2356.76|2357.5|2356|0
1637626200000|2021-11-23 00:10:00|2358.12|2356.62|2358.35|2356.85|2358.54|2357.04|2358.04|2356.54|0
1637626500000|2021-11-23 00:15:00|2358.33|2356.83|2359.05|2357.55|2359.05|2357.55|2357.14|2355.64|0
1637626800000|2021-11-23 00:20:00|2358.98|2357.48|2358.95|2357.45|2359.06|2357.56|2358.39|2356.89|0
1637627100000|2021-11-23 00:25:00|2358.98|2357.48|2359.78|2358.28|2359.8|2358.3|2358.98|2357.48|0
1637627400000|2021-11-23 00:30:00|2359.75|2358.25|2359.09|2357.59|2360|2358.5|2358.84|2357.34|0
1637627700000|2021-11-23 00:35:00|2359.11|2357.61|2359.05|2357.55|2359.33|2357.83|2358.83|2357.33|0
1637628000000|2021-11-23 00:40:00|2359.06|2357.56|2359.31|2357.81|2359.53|2358.03|2359.06|2357.56|0
1637628300000|2021-11-23 00:45:00|2359.32|2357.82|2359.26|2357.76|2359.33|2357.83|2359.08|2357.58|0
1637628600000|2021-11-23 00:50:00|2359.27|2357.77|2358.86|2357.36|2359.27|2357.77|2358.84|2357.34|0
1637628900000|2021-11-23 00:55:00|2358.87|2357.37|2359.42|2357.92|2359.43|2357.93|2358.87|2357.37|0
1637629200000|2021-11-23 01:00:00|2359.43|2357.93|2359|2357.5|2359.99|2358.49|2358.99|2357.49|0
1637629500000|2021-11-23 01:05:00|2359.01|2357.51|2359.18|2357.68|2359.24|2357.74|2358.85|2357.35|0
1637629800000|2021-11-23 01:10:00|2359.17|2357.67|2358|2356.5|2359.18|2357.68|2358|2356.5|0
1637630100000|2021-11-23 01:15:00|2357.98|2356.48|2358.19|2356.69|2358.19|2356.69|2357.07|2355.57|0
1637630400000|2021-11-23 01:20:00|2358.18|2356.68|2357.47|2355.97|2358.19|2356.69|2357.22|2355.72|0
1637630700000|2021-11-23 01:25:00|2357.45|2355.95|2358.1|2356.6|2358.56|2357.06|2357.45|2355.95|0
1637631000000|2021-11-23 01:30:00|2358.12|2356.62|2359.24|2357.74|2359.49|2357.99|2357.69|2356.19|0
1637631300000|2021-11-23 01:35:00|2359.26|2357.76|2359.08|2357.58|2359.29|2357.79|2358.85|2357.35|0
1637631600000|2021-11-23 01:40:00|2359.07|2357.57|2358.61|2357.11|2359.29|2357.79|2358.38|2356.88|0
1637631900000|2021-11-23 01:45:00|2358.6|2357.1|2357.85|2356.35|2358.61|2357.11|2357.16|2355.66|0
1637632200000|2021-11-23 01:50:00|2357.87|2356.37|2357.41|2355.91|2358.55|2357.05|2357.41|2355.91|0
1637632500000|2021-11-23 01:55:00|2357.4|2355.9|2357.45|2355.95|2357.9|2356.4|2356.96|2355.46|0
1637632800000|2021-11-23 02:00:00|2357.47|2355.97|2356.92|2355.42|2358.07|2356.57|2356.92|2355.42|0
1637633100000|2021-11-23 02:05:00|2356.93|2355.43|2356.93|2355.43|2357.6|2356.1|2356.46|2354.96|0
1637633400000|2021-11-23 02:10:00|2356.92|2355.42|2357.6|2356.1|2357.85|2356.35|2356.9|2355.4|0
1637633700000|2021-11-23 02:15:00|2357.67|2356.17|2357.37|2355.87|2358.49|2356.99|2357.37|2355.87|0
1637634000000|2021-11-23 02:20:00|2357.38|2355.88|2356.61|2355.11|2357.82|2356.32|2356.61|2355.11|0
1637634300000|2021-11-23 02:25:00|2356.6|2355.1|2355.89|2354.39|2356.62|2355.12|2355.64|2354.14|0
1637634600000|2021-11-23 02:30:00|2355.82|2354.32|2354.77|2353.27|2355.82|2354.32|2354.62|2353.12|0
1637634900000|2021-11-23 02:35:00|2354.76|2353.26|2355.62|2354.12|2355.84|2354.34|2354.75|2353.25|0
1637635200000|2021-11-23 02:40:00|2355.68|2354.18|2355.63|2354.13|2356.06|2354.56|2355.16|2353.66|0
1637635500000|2021-11-23 02:45:00|2355.64|2354.14|2355.17|2353.67|2355.64|2354.14|2354.88|2353.38|0
1637635800000|2021-11-23 02:50:00|2355.18|2353.68|2355.28|2353.78|2356.32|2354.82|2355.18|2353.68|0
1637636100000|2021-11-23 02:55:00|2355.29|2353.79|2356.64|2355.14|2356.88|2355.38|2355.29|2353.79|0
1637636400000|2021-11-23 03:00:00|2356.66|2355.16|2357.57|2356.07|2358.23|2356.73|2356.63|2355.13|0
1637636700000|2021-11-23 03:05:00|2357.58|2356.08|2357.29|2355.79|2357.79|2356.29|2356.83|2355.33|0
1637637000000|2021-11-23 03:10:00|2357.27|2355.77|2357.58|2356.08|2357.72|2356.22|2357.07|2355.57|0
1637637300000|2021-11-23 03:15:00|2357.62|2356.12|2357.29|2355.79|2358.18|2356.68|2357.27|2355.77|0
1637637600000|2021-11-23 03:20:00|2357.27|2355.77|2358.17|2356.67|2358.17|2356.67|2357.27|2355.77|0
1637637900000|2021-11-23 03:25:00|2358.16|2356.66|2357.93|2356.43|2358.94|2357.44|2357.84|2356.34|0
1637638200000|2021-11-23 03:30:00|2357.96|2356.46|2358.04|2356.54|2358.04|2356.54|2357.59|2356.09|0
1637638500000|2021-11-23 03:35:00|2358.08|2356.58|2358|2356.5|2358.24|2356.74|2357.8|2356.3|0
1637638800000|2021-11-23 03:40:00|2358.04|2356.54|2357.79|2356.29|2358.09|2356.59|2357.55|2356.05|0
1637639100000|2021-11-23 03:45:00|2357.8|2356.3|2357.52|2356.02|2358|2356.5|2357.28|2355.78|0
1637639400000|2021-11-23 03:50:00|2357.51|2356.01|2357.99|2356.49|2357.99|2356.49|2357.51|2356.01|0
1637639700000|2021-11-23 03:55:00|2357.98|2356.48|2357.98|2356.48|2358.23|2356.73|2357.96|2356.46|0
1637640000000|2021-11-23 04:00:00|2357.99|2356.49|2358.9|2357.4|2358.92|2357.42|2357.99|2356.49|0
1637640300000|2021-11-23 04:05:00|2358.92|2357.42|2358.43|2356.93|2359.15|2357.65|2358.23|2356.73|0
1637640600000|2021-11-23 04:10:00|2358.44|2356.94|2358.64|2357.14|2358.67|2357.17|2358.41|2356.91|0
1637640900000|2021-11-23 04:15:00|2358.65|2357.15|2358.21|2356.71|2358.65|2357.15|2357.99|2356.49|0
1637641200000|2021-11-23 04:20:00|2358.22|2356.72|2358.22|2356.72|2358.44|2356.94|2358.21|2356.71|0
1637641500000|2021-11-23 04:25:00|2358.23|2356.73|2357.81|2356.31|2358.45|2356.95|2357.8|2356.3|0
1637641800000|2021-11-23 04:30:00|2357.8|2356.3|2357.8|2356.3|2357.82|2356.32|2357.58|2356.08|0
1637642100000|2021-11-23 04:35:00|2357.81|2356.31|2357.84|2356.34|2357.86|2356.36|2357.8|2356.3|0
1637642400000|2021-11-23 04:40:00|2357.83|2356.33|2357.58|2356.08|2357.83|2356.33|2357.36|2355.86|0
1637642700000|2021-11-23 04:45:00|2357.59|2356.09|2357.83|2356.33|2357.84|2356.34|2357.59|2356.09|0
1637643000000|2021-11-23 04:50:00|2357.84|2356.34|2358.1|2356.6|2358.21|2356.71|2357.83|2356.33|0
1637643300000|2021-11-23 04:55:00|2358.11|2356.61|2358.35|2356.85|2358.67|2357.17|2358.11|2356.61|0
1637643600000|2021-11-23 05:00:00|2358.36|2356.86|2357.64|2356.14|2358.61|2357.11|2357.64|2356.14|0
1637643900000|2021-11-23 05:05:00|2357.65|2356.15|2357.66|2356.16|2357.88|2356.38|2357.63|2356.13|0
1637644200000|2021-11-23 05:10:00|2357.65|2356.15|2357.16|2355.66|2357.65|2356.15|2357.04|2355.54|0
1637644500000|2021-11-23 05:15:00|2357.15|2355.65|2356.92|2355.42|2357.16|2355.66|2356.71|2355.21|0
1637644800000|2021-11-23 05:20:00|2356.91|2355.41|2357.01|2355.51|2357.02|2355.52|2356.45|2354.95|0
1637645100000|2021-11-23 05:25:00|2357.02|2355.52|2356.54|2355.04|2357.02|2355.52|2356.32|2354.82|0
1637645400000|2021-11-23 05:30:00|2356.51|2355.01|2355.67|2354.17|2356.51|2355.01|2355.42|2353.92|0
1637645700000|2021-11-23 05:35:00|2355.88|2354.38|2355.42|2353.92|2355.89|2354.39|2355.16|2353.66|0
1637646000000|2021-11-23 05:40:00|2355.44|2353.94|2353.08|2351.58|2355.45|2353.95|2352.85|2351.35|0
1637646300000|2021-11-23 05:45:00|2353.07|2351.57|2353.76|2352.26|2353.99|2352.49|2352.83|2351.33|0
1637646600000|2021-11-23 05:50:00|2353.75|2352.25|2353.31|2351.81|2353.76|2352.26|2353.08|2351.58|0
1637646900000|2021-11-23 05:55:00|2353.34|2351.84|2354.46|2352.96|2354.47|2352.97|2353.31|2351.81|0
1637647200000|2021-11-23 06:00:00|2354.47|2352.97|2355.02|2353.52|2355.46|2353.96|2354.24|2352.74|0
1637647500000|2021-11-23 06:05:00|2355.03|2353.53|2355.27|2353.77|2355.74|2354.24|2355.03|2353.53|0
1637647800000|2021-11-23 06:10:00|2355.26|2353.76|2355.26|2353.76|2355.29|2353.79|2355.02|2353.52|0
1637648100000|2021-11-23 06:15:00|2355.24|2353.74|2354.55|2353.05|2355.26|2353.76|2354.55|2353.05|0
1637648400000|2021-11-23 06:20:00|2354.56|2353.06|2353.41|2351.91|2354.79|2353.29|2353.19|2351.69|0
1637648700000|2021-11-23 06:25:00|2353.42|2351.92|2352.8|2351.3|2353.77|2352.27|2352.57|2351.07|0
1637649000000|2021-11-23 06:30:00|2353.01|2351.51|2354.49|2352.99|2354.71|2353.21|2352.55|2351.05|0
1637649300000|2021-11-23 06:35:00|2354.47|2352.97|2353.4|2351.9|2354.47|2352.97|2353.12|2351.62|0
1637649600000|2021-11-23 06:40:00|2353.42|2351.92|2354.34|2352.84|2354.55|2353.05|2353.42|2351.92|0
1637649900000|2021-11-23 06:45:00|2354.35|2352.85|2354.19|2352.69|2355.1|2353.6|2354.18|2352.68|0
1637650200000|2021-11-23 06:50:00|2354.18|2352.68|2354.01|2352.51|2354.46|2352.96|2353.77|2352.27|0
1637650500000|2021-11-23 06:55:00|2353.99|2352.49|2354.39|2352.89|2354.57|2353.07|2353.75|2352.25|0
1637650800000|2021-11-23 07:00:00|2354.25|2352.75|2354.35|2352.85|2356.07|2354.57|2352.68|2351.18|0
1637651100000|2021-11-23 07:05:00|2354.33|2352.83|2349.38|2347.88|2354.33|2352.83|2349.14|2347.64|0
1637651400000|2021-11-23 07:10:00|2349.35|2347.85|2347.66|2346.16|2349.64|2348.14|2347.44|2345.94|0
1637651700000|2021-11-23 07:15:00|2347.64|2346.14|2347.99|2346.49|2348.75|2347.25|2346.46|2344.96|0
1637652000000|2021-11-23 07:20:00|2348|2346.5|2348.97|2347.47|2349.91|2348.41|2347.19|2345.69|0
1637652300000|2021-11-23 07:25:00|2348.98|2347.48|2348.16|2346.66|2348.98|2347.48|2347.29|2345.79|0
1637652600000|2021-11-23 07:30:00|2348.23|2346.73|2354.35|2352.95|2354.85|2353.45|2347.75|2346.25|173
1637652900000|2021-11-23 07:35:00|2354.22|2352.82|2353.1|2351.7|2354.22|2352.82|2351.6|2350.2|428
1637653200000|2021-11-23 07:40:00|2352.97|2351.57|2353.72|2352.32|2354.22|2352.82|2352.47|2351.07|29
1637653500000|2021-11-23 07:45:00|2353.97|2352.57|2353.97|2352.57|2354.35|2352.95|2353.72|2352.32|17
1637653800000|2021-11-23 07:50:00|2354.1|2352.7|2354.85|2353.45|2355.22|2353.82|2353.85|2352.45|14
1637654100000|2021-11-23 07:55:00|2355.13|2353.63|2354.54|2353.04|2356.9|2355.4|2354.34|2352.84|0
1637654400000|2021-11-23 08:00:00|2354.58|2353.08|2346.4|2345.9|2356.9|2356.4|2345.65|2345.15|4188
1637654700000|2021-11-23 08:05:00|2346.65|2346.15|2350.15|2349.65|2350.9|2350.4|2344.9|2344.4|3406
1637655000000|2021-11-23 08:10:00|2350.02|2349.52|2343.02|2342.52|2350.15|2349.65|2342.15|2341.65|3178
1637655300000|2021-11-23 08:15:00|2343.65|2343.15|2341.4|2340.9|2346.02|2345.52|2340.4|2339.9|3082
1637655600000|2021-11-23 08:20:00|2341.15|2340.65|2339.02|2338.52|2342.15|2341.65|2336.9|2336.4|3158
1637655900000|2021-11-23 08:25:00|2338.9|2338.4|2334.9|2334.4|2339.15|2338.65|2334.9|2334.4|2703
1637656200000|2021-11-23 08:30:00|2334.77|2334.27|2335.65|2335.15|2336.4|2335.9|2331.65|2331.15|2998
1637656500000|2021-11-23 08:35:00|2335.52|2335.02|2334.65|2334.15|2338.15|2337.65|2333.15|2332.65|3308
1637656800000|2021-11-23 08:40:00|2334.7|2334.2|2338.45|2337.95|2338.45|2337.95|2333.82|2333.32|1354
1637657100000|2021-11-23 08:45:00|2338.2|2337.7|2334.45|2333.95|2339.45|2338.95|2334.2|2333.7|1704
1637657400000|2021-11-23 08:50:00|2334.32|2333.82|2336.07|2335.57|2336.2|2335.7|2333.32|2332.82|1461
1637657700000|2021-11-23 08:55:00|2336.2|2335.7|2340.45|2339.95|2341.07|2340.57|2333.95|2333.45|1938
1637658000000|2021-11-23 09:00:00|2340.7|2340.2|2336.7|2336.2|2341.45|2340.95|2336.45|2335.95|2029
1637658300000|2021-11-23 09:05:00|2336.57|2336.07|2333.2|2332.7|2337.07|2336.57|2333.2|2332.7|1885
1637658600000|2021-11-23 09:10:00|2333.32|2332.82|2336.45|2335.95|2336.45|2335.95|2332.32|2331.82|1409
1637658900000|2021-11-23 09:15:00|2336.7|2336.2|2335.95|2335.45|2337.57|2337.07|2335.45|2334.95|1631
1637659200000|2021-11-23 09:20:00|2336.07|2335.57|2336.95|2336.45|2336.95|2336.45|2335.7|2335.2|1651
1637659500000|2021-11-23 09:25:00|2336.82|2336.32|2335.57|2335.07|2337.95|2337.45|2335.32|2334.82|1033
1637659800000|2021-11-23 09:30:00|2335.7|2335.2|2334.95|2334.45|2337.82|2337.32|2334.32|2333.82|929
1637660100000|2021-11-23 09:35:00|2335.07|2334.57|2336.2|2335.7|2337.2|2336.7|2334.2|2333.7|1518
1637660400000|2021-11-23 09:40:00|2336.32|2335.82|2335.45|2334.95|2337.57|2337.07|2334.95|2334.45|1047
1637660700000|2021-11-23 09:45:00|2335.32|2334.82|2335.45|2334.95|2336.95|2336.45|2334.82|2334.32|1133
1637661000000|2021-11-23 09:50:00|2335.57|2335.07|2337.45|2336.95|2337.95|2337.45|2335.57|2335.07|1095
1637661300000|2021-11-23 09:55:00|2337.32|2336.82|2338.7|2338.2|2338.7|2338.2|2337.07|2336.57|842
1637661600000|2021-11-23 10:00:00|2338.82|2338.32|2339.95|2339.45|2340.7|2340.2|2338.7|2338.2|872
1637661900000|2021-11-23 10:05:00|2340.07|2339.57|2339.2|2338.7|2340.7|2340.2|2338.45|2337.95|742
1637662200000|2021-11-23 10:10:00|2339.07|2338.57|2340.95|2340.45|2341.2|2340.7|2338.95|2338.45|668
1637662500000|2021-11-23 10:15:00|2341.2|2340.7|2342.2|2341.7|2342.2|2341.7|2340.7|2340.2|717
1637662800000|2021-11-23 10:20:00|2342.07|2341.57|2343.95|2343.45|2344.2|2343.7|2341.95|2341.45|930
1637663100000|2021-11-23 10:25:00|2343.82|2343.32|2344.45|2343.95|2344.95|2344.45|2343.82|2343.32|813
1637663400000|2021-11-23 10:30:00|2344.57|2344.07|2344.2|2343.7|2344.95|2344.45|2343.45|2342.95|596
1637663700000|2021-11-23 10:35:00|2344.32|2343.82|2345.2|2344.7|2346.07|2345.57|2344.07|2343.57|680
1637664000000|2021-11-23 10:40:00|2345.32|2344.82|2344.95|2344.45|2346.45|2345.95|2344.7|2344.2|664
1637664300000|2021-11-23 10:45:00|2344.82|2344.32|2342.07|2341.57|2344.95|2344.45|2341.95|2341.45|540
1637664600000|2021-11-23 10:50:00|2341.95|2341.45|2343.7|2343.2|2344.7|2344.2|2341.7|2341.2|604
1637664900000|2021-11-23 10:55:00|2343.82|2343.32|2343.2|2342.7|2344.95|2344.45|2343.2|2342.7|474
1637665200000|2021-11-23 11:00:00|2343.32|2342.82|2342.2|2341.7|2345.32|2344.82|2341.7|2341.2|566
1637665500000|2021-11-23 11:05:00|2342.32|2341.82|2339.32|2338.82|2342.7|2342.2|2339.2|2338.7|573
1637665800000|2021-11-23 11:10:00|2339.2|2338.7|2339.45|2338.95|2340.45|2339.95|2338.95|2338.45|404
1637666100000|2021-11-23 11:15:00|2339.57|2339.07|2341.57|2341.07|2341.7|2341.2|2338.95|2338.45|745
1637666400000|2021-11-23 11:20:00|2341.7|2341.2|2340.95|2340.45|2342.95|2342.45|2340.95|2340.45|300
1637666700000|2021-11-23 11:25:00|2340.82|2340.32|2341.7|2341.2|2341.95|2341.45|2339.57|2339.07|262
1637667000000|2021-11-23 11:30:00|2341.82|2341.32|2341.95|2341.45|2342.57|2342.07|2341.32|2340.82|305
1637667300000|2021-11-23 11:35:00|2341.82|2341.32|2343.95|2343.45|2344.45|2343.95|2341.7|2341.2|420
1637667600000|2021-11-23 11:40:00|2344.07|2343.57|2343.2|2342.7|2344.95|2344.45|2343.07|2342.57|439
1637667900000|2021-11-23 11:45:00|2343.45|2342.95|2345.7|2345.2|2346.2|2345.7|2343.45|2342.95|709
1637668200000|2021-11-23 11:50:00|2345.95|2345.45|2347.2|2346.7|2347.45|2346.95|2345.2|2344.7|1123
1637668500000|2021-11-23 11:55:00|2347.32|2346.82|2346.45|2345.95|2347.45|2346.95|2346.45|2345.95|707
1637668800000|2021-11-23 12:00:00|2346.7|2346.2|2346.7|2346.2|2347.45|2346.95|2346.2|2345.7|566
1637669100000|2021-11-23 12:05:00|2346.45|2345.95|2347.82|2347.32|2348.45|2347.95|2346.2|2345.7|799
1637669400000|2021-11-23 12:10:00|2347.95|2347.45|2347.95|2347.45|2347.95|2347.45|2346.2|2345.7|665
1637669700000|2021-11-23 12:15:00|2347.82|2347.32|2347.45|2346.95|2348.2|2347.7|2346.7|2346.2|365
1637670000000|2021-11-23 12:20:00|2347.2|2346.7|2347.95|2347.45|2348.45|2347.95|2346.95|2346.45|534
1637670300000|2021-11-23 12:25:00|2348.2|2347.7|2345.82|2345.32|2348.2|2347.7|2345.7|2345.2|617
1637670600000|2021-11-23 12:30:00|2345.7|2345.2|2345.45|2344.95|2346.2|2345.7|2344.7|2344.2|661
1637670900000|2021-11-23 12:35:00|2345.57|2345.07|2344.2|2343.7|2347.2|2346.7|2344.07|2343.57|528
1637671200000|2021-11-23 12:40:00|2344.32|2343.82|2345.45|2344.95|2345.57|2345.07|2343.95|2343.45|396
1637671500000|2021-11-23 12:45:00|2345.2|2344.7|2345.2|2344.7|2346.2|2345.7|2344.95|2344.45|285
1637671800000|2021-11-23 12:50:00|2345.32|2344.82|2347.2|2346.7|2347.2|2346.7|2344.95|2344.45|339
1637672100000|2021-11-23 12:55:00|2347.07|2346.57|2347.2|2346.7|2348.2|2347.7|2346.45|2345.95|419
1637672400000|2021-11-23 13:00:00|2347.07|2346.57|2348.2|2347.7|2348.32|2347.82|2346.45|2345.95|490
1637672700000|2021-11-23 13:05:00|2347.95|2347.45|2346.95|2346.45|2348.95|2348.45|2346.7|2346.2|432
1637673000000|2021-11-23 13:10:00|2346.82|2346.32|2347.7|2347.2|2347.82|2347.32|2346.45|2345.95|390
1637673300000|2021-11-23 13:15:00|2347.95|2347.45|2348.2|2347.7|2348.95|2348.45|2347.45|2346.95|313
1637673600000|2021-11-23 13:20:00|2348.32|2347.82|2349.57|2349.07|2349.95|2349.45|2347.7|2347.2|326
1637673900000|2021-11-23 13:25:00|2349.7|2349.2|2347.7|2347.2|2350.07|2349.57|2347.7|2347.2|453
1637674200000|2021-11-23 13:30:00|2347.45|2346.95|2346.7|2346.2|2347.82|2347.32|2345.95|2345.45|363
1637674500000|2021-11-23 13:35:00|2346.57|2346.07|2346.7|2346.2|2347.7|2347.2|2346.2|2345.7|344
1637674800000|2021-11-23 13:40:00|2346.57|2346.07|2348.7|2348.2|2348.7|2348.2|2346.45|2345.95|229
1637675100000|2021-11-23 13:45:00|2348.57|2348.07|2348.95|2348.45|2349.2|2348.7|2348.2|2347.7|203
1637675400000|2021-11-23 13:50:00|2348.82|2348.32|2349.45|2348.95|2349.57|2349.07|2348.45|2347.95|493
1637675700000|2021-11-23 13:55:00|2349.57|2349.07|2350.2|2349.7|2350.7|2350.2|2349.2|2348.7|526
1637676000000|2021-11-23 14:00:00|2350.32|2349.82|2351.95|2351.45|2351.95|2351.45|2350.07|2349.57|564
1637676300000|2021-11-23 14:05:00|2351.7|2351.2|2351.45|2350.95|2352.7|2352.2|2351.45|2350.95|756
1637676600000|2021-11-23 14:10:00|2351.7|2351.2|2351.45|2350.95|2352.45|2351.95|2351.45|2350.95|699
1637676900000|2021-11-23 14:15:00|2351.32|2350.82|2351.7|2351.2|2351.95|2351.45|2350.45|2349.95|878
1637677200000|2021-11-23 14:20:00|2351.82|2351.32|2350.95|2350.45|2352.2|2351.7|2350.45|2349.95|725
1637677500000|2021-11-23 14:25:00|2351.07|2350.57|2350.45|2349.95|2351.2|2350.7|2350.2|2349.7|746
1637677800000|2021-11-23 14:30:00|2350.57|2350.07|2348.45|2347.95|2352.32|2351.82|2348.45|2347.95|1433
1637678100000|2021-11-23 14:35:00|2348.32|2347.82|2351.2|2350.7|2352.07|2351.57|2347.95|2347.45|1472
1637678400000|2021-11-23 14:40:00|2351.45|2350.95|2353.57|2353.07|2354.2|2353.7|2350.95|2350.45|1536
1637678700000|2021-11-23 14:45:00|2353.7|2353.2|2355.95|2355.45|2357.32|2356.82|2353.7|2353.2|1906
1637679000000|2021-11-23 14:50:00|2356.2|2355.7|2357.2|2356.7|2358.45|2357.95|2355.82|2355.32|1804
1637679300000|2021-11-23 14:55:00|2357.45|2356.95|2355.2|2354.7|2357.95|2357.45|2354.7|2354.2|1489
1637679600000|2021-11-23 15:00:00|2355.45|2354.95|2354.2|2353.7|2356.2|2355.7|2352.95|2352.45|1649
1637679900000|2021-11-23 15:05:00|2354.07|2353.57|2350.7|2350.2|2355.2|2354.7|2349.45|2348.95|1473
1637680200000|2021-11-23 15:10:00|2350.44|2349.94|2349.19|2348.69|2352.31|2351.81|2348.19|2347.69|1835
1637680500000|2021-11-23 15:15:00|2349.31|2348.81|2348.44|2347.94|2351.44|2350.94|2348.44|2347.94|1342
1637680800000|2021-11-23 15:20:00|2348.56|2348.06|2346.69|2346.19|2348.94|2348.44|2346.44|2345.94|1856
1637681100000|2021-11-23 15:25:00|2346.44|2345.94|2344.69|2344.19|2347.31|2346.81|2344.44|2343.94|1970
1637681400000|2021-11-23 15:30:00|2344.44|2343.94|2342.69|2342.19|2345.19|2344.69|2342.44|2341.94|2658
1637681700000|2021-11-23 15:35:00|2342.81|2342.31|2341.94|2341.44|2343.19|2342.69|2341.44|2340.94|1803
1637682000000|2021-11-23 15:40:00|2341.81|2341.31|2342.19|2341.69|2343.44|2342.94|2341.69|2341.19|1921
1637682300000|2021-11-23 15:45:00|2342.44|2341.94|2339.69|2339.19|2343.94|2343.44|2338.94|2338.44|2013
1637682600000|2021-11-23 15:50:00|2339.56|2339.06|2336.19|2335.69|2339.94|2339.44|2336.19|2335.69|2150
1637682900000|2021-11-23 15:55:00|2335.94|2335.44|2333.69|2333.19|2335.94|2335.44|2333.69|2333.19|2399
1637683200000|2021-11-23 16:00:00|2333.81|2333.31|2333.19|2332.69|2334.94|2334.44|2330.94|2330.44|2652
1637683500000|2021-11-23 16:05:00|2333.06|2332.56|2332.06|2331.56|2333.44|2332.94|2331.19|2330.69|2326
1637683800000|2021-11-23 16:10:00|2331.94|2331.44|2332.44|2331.94|2333.69|2333.19|2331.94|2331.44|2305
1637684100000|2021-11-23 16:15:00|2332.69|2332.19|2334.56|2334.06|2335.19|2334.69|2332.56|2332.06|2372
1637684400000|2021-11-23 16:20:00|2334.44|2333.94|2335.3|2333.8|2335.94|2335.44|2333.69|2333.19|3079
1637684700000|2021-11-23 16:25:00|2335.27|2333.77|2336.1|2334.6|2337.75|2336.25|2335.01|2333.51|2043
1637685000000|2021-11-23 16:30:00|2336.06|2334.56|2332.01|2330.61|2336.26|2334.86|2331.89|2330.49|410
1637685300000|2021-11-23 16:35:00|2331.89|2330.49|2333.89|2332.49|2333.89|2332.49|2330.76|2329.36|262
1637685600000|2021-11-23 16:40:00|2333.76|2332.36|2331.89|2330.49|2334.01|2332.61|2331.89|2330.49|74
1637685900000|2021-11-23 16:45:00|2331.64|2330.24|2334.14|2332.74|2334.64|2333.24|2331.39|2329.99|75
1637686200000|2021-11-23 16:50:00|2334.26|2332.86|2332.26|2330.86|2334.51|2333.11|2331.89|2330.49|6
1637686500000|2021-11-23 16:55:00|2332.01|2330.61|2331.82|2330.32|2333.64|2332.24|2331.39|2329.99|31
1637686800000|2021-11-23 17:00:00|2331.63|2330.13|2329.12|2327.62|2332.73|2331.23|2328.64|2327.14|0
1637687100000|2021-11-23 17:05:00|2329.15|2327.65|2330.06|2328.56|2330.99|2329.49|2329.08|2327.58|0
1637687400000|2021-11-23 17:10:00|2330.14|2328.64|2328.95|2327.45|2331.78|2330.28|2328.91|2327.41|0
1637687700000|2021-11-23 17:15:00|2329.06|2327.56|2330.38|2328.88|2330.67|2329.17|2328.99|2327.49|0
1637688000000|2021-11-23 17:20:00|2330.34|2328.84|2333.09|2331.59|2333.13|2331.63|2330.09|2328.59|0
1637688300000|2021-11-23 17:25:00|2333.13|2331.63|2333.21|2331.71|2334.31|2332.81|2332.88|2331.38|0
1637688600000|2021-11-23 17:30:00|2333.25|2331.75|2333.17|2331.67|2334.81|2333.31|2332.84|2331.34|0
1637688900000|2021-11-23 17:35:00|2333.13|2331.63|2333.06|2331.56|2334.24|2332.74|2332.99|2331.49|0
1637689200000|2021-11-23 17:40:00|2333.04|2331.54|2331.55|2330.05|2333.76|2332.26|2331.03|2329.53|0
1637689500000|2021-11-23 17:45:00|2331.58|2330.08|2331.57|2330.07|2332.61|2331.11|2330.78|2329.28|0
1637689800000|2021-11-23 17:50:00|2331.66|2330.16|2330.55|2329.05|2332.25|2330.75|2330.55|2329.05|0
1637690100000|2021-11-23 17:55:00|2330.58|2329.08|2330.07|2328.57|2331.01|2329.51|2329.22|2327.72|0
1637690400000|2021-11-23 18:00:00|2330.03|2328.53|2330.41|2328.91|2331.65|2330.15|2329.15|2327.65|0
1637690700000|2021-11-23 18:05:00|2330.5|2329|2330.12|2328.62|2331.08|2329.58|2329.75|2328.25|0
1637691000000|2021-11-23 18:10:00|2330.04|2328.54|2330.3|2328.8|2330.41|2328.91|2329.12|2327.62|0
1637691300000|2021-11-23 18:15:00|2330.26|2328.76|2328.46|2326.96|2330.96|2329.46|2328.35|2326.85|0
1637691600000|2021-11-23 18:20:00|2328.55|2327.05|2329.75|2328.25|2330.38|2328.88|2328.55|2327.05|0
1637691900000|2021-11-23 18:25:00|2329.71|2328.21|2329.38|2327.88|2330.87|2329.37|2329.07|2327.57|0
1637692200000|2021-11-23 18:30:00|2329.34|2327.84|2328.65|2327.15|2329.6|2328.1|2328.18|2326.68|0
1637692500000|2021-11-23 18:35:00|2328.63|2327.13|2329.02|2327.52|2329.39|2327.89|2327.86|2326.36|0
1637692800000|2021-11-23 18:40:00|2328.98|2327.48|2328.54|2327.04|2329.64|2328.14|2328.32|2326.82|0
1637693100000|2021-11-23 18:45:00|2328.48|2326.98|2331.23|2329.73|2332.12|2330.62|2328.46|2326.96|0
1637693400000|2021-11-23 18:50:00|2331.22|2329.72|2334.51|2333.01|2334.51|2333.01|2331.22|2329.72|0
1637693700000|2021-11-23 18:55:00|2334.48|2332.98|2332.99|2331.49|2335.09|2333.59|2332.58|2331.08|0
1637694000000|2021-11-23 19:00:00|2333.02|2331.52|2332.93|2331.43|2334.49|2332.99|2332.81|2331.31|0
1637694300000|2021-11-23 19:05:00|2332.96|2331.46|2333.45|2331.95|2334.4|2332.9|2332.45|2330.95|0
1637694600000|2021-11-23 19:10:00|2333.48|2331.98|2333.25|2331.75|2334.09|2332.59|2332.86|2331.36|0
1637694900000|2021-11-23 19:15:00|2333.21|2331.71|2330.73|2329.23|2333.28|2331.78|2330.51|2329.01|0
1637695200000|2021-11-23 19:20:00|2330.64|2329.14|2332.09|2330.59|2333.05|2331.55|2330.64|2329.14|0
1637695500000|2021-11-23 19:25:00|2332.11|2330.61|2332.31|2330.81|2333.4|2331.9|2331.98|2330.48|0
1637695800000|2021-11-23 19:30:00|2332.27|2330.77|2330.99|2329.49|2333.16|2331.66|2330.37|2328.87|0
1637696100000|2021-11-23 19:35:00|2330.95|2329.45|2332.35|2330.85|2333.38|2331.88|2330.92|2329.42|0
1637696400000|2021-11-23 19:40:00|2332.39|2330.89|2333.42|2331.92|2333.45|2331.95|2332.09|2330.59|0
1637696700000|2021-11-23 19:45:00|2333.38|2331.88|2336.73|2335.23|2336.95|2335.45|2333.09|2331.59|0
1637697000000|2021-11-23 19:50:00|2336.69|2335.19|2337.73|2336.23|2338.61|2337.11|2335|2333.5|0
1637697300000|2021-11-23 19:55:00|2337.69|2336.19|2337.47|2335.97|2338.61|2337.11|2336.48|2334.98|0
1637697600000|2021-11-23 20:00:00|2337.45|2335.95|2336.64|2335.14|2337.58|2336.08|2335.43|2333.93|0
1637697900000|2021-11-23 20:05:00|2336.68|2335.18|2337.67|2336.17|2338.08|2336.58|2336.64|2335.14|0
1637698200000|2021-11-23 20:10:00|2337.63|2336.13|2337.25|2335.75|2337.63|2336.13|2336.33|2334.83|0
1637698500000|2021-11-23 20:15:00|2337.28|2335.78|2335.73|2334.23|2337.96|2336.46|2335.73|2334.23|0
1637698800000|2021-11-23 20:20:00|2335.91|2334.41|2336.45|2334.95|2336.83|2335.33|2335.36|2333.86|0
1637699100000|2021-11-23 20:25:00|2336.35|2334.85|2335.99|2334.49|2338.05|2336.55|2335.93|2334.43|0
1637699400000|2021-11-23 20:30:00|2335.95|2334.45|2337|2335.5|2338.03|2336.53|2335.93|2334.43|0
1637699700000|2021-11-23 20:35:00|2336.96|2335.46|2339.28|2337.78|2339.76|2338.26|2336.37|2334.87|0
1637700000000|2021-11-23 20:40:00|2339.32|2337.82|2339.52|2338.02|2340.55|2339.05|2339.12|2337.62|0
1637700300000|2021-11-23 20:45:00|2339.49|2337.99|2338.63|2337.13|2340|2338.5|2338.27|2336.77|0
1637700600000|2021-11-23 20:50:00|2338.66|2337.16|2341.29|2339.79|2342.52|2341.02|2338.66|2337.16|0
1637700900000|2021-11-23 20:55:00|2341.27|2339.77|2342.74|2341.24|2343.4|2341.9|2340.55|2339.05|0
1637701200000|2021-11-23 21:00:00|2342.77|2341.27|2340.38|2338.88|2342.77|2341.27|2340.29|2338.79|0
1637701500000|2021-11-23 21:05:00|2340.4|2338.9|2339.87|2338.37|2340.79|2339.29|2339.65|2338.15|0
1637701800000|2021-11-23 21:10:00|2339.85|2338.35|2338.93|2337.43|2340.19|2338.69|2338.93|2337.43|0
1637702100000|2021-11-23 21:15:00|2338.95|2337.45|2339.87|2338.37|2340.37|2338.87|2338.95|2337.45|0
1637702400000|2021-11-23 21:20:00|2339.89|2338.39|2339.47|2337.97|2340.37|2338.87|2339.47|2337.97|0
1637702700000|2021-11-23 21:25:00|2339.52|2338.02|2339.96|2338.46|2340.06|2338.56|2339.47|2337.97|0
1637703000000|2021-11-23 21:30:00|2340|2338.5|2340.24|2338.74|2340.33|2338.83|2339.65|2338.15|0
1637703300000|2021-11-23 21:35:00|2340.26|2338.76|2340.15|2338.65|2340.64|2339.14|2340.15|2338.65|0
1637703600000|2021-11-23 21:40:00|2340.16|2338.66|2340.86|2339.36|2340.96|2339.46|2340.16|2338.66|0
1637703900000|2021-11-23 21:45:00|2340.85|2339.35|2340.86|2339.36|2340.96|2339.46|2340.64|2339.14|0
1637704200000|2021-11-23 21:50:00|2340.85|2339.35|2340.74|2339.24|2341.27|2339.77|2340.64|2339.14|0
1637704500000|2021-11-23 21:55:00|2340.78|2339.28|2341.17|2339.67|2341.27|2339.77|2340.74|2339.24|0
1637704800000|2021-11-23 22:00:00|2341.09|2339.59|2340.98|2339.48|2341.17|2339.67|2340.98|2339.48|0
1637705100000|2021-11-23 22:05:00|2341.06|2339.56|2340.98|2339.48|2341.06|2339.56|2340.95|2339.45|0
1637705400000|2021-11-23 22:10:00|2341.02|2339.52|2340.95|2339.45|2341.06|2339.56|2340.95|2339.45|0
1637705700000|2021-11-23 22:15:00|2341.06|2339.56|2341.06|2339.56|2341.06|2339.56|2341.02|2339.52|0
1637706000000|2021-11-23 22:20:00|2341.09|2339.59|2341.13|2339.63|2341.13|2339.63|2341.09|2339.59|0
1637706300000|2021-11-23 22:25:00|2341.17|2339.67|2341.24|2339.74|2341.24|2339.74|2341.06|2339.56|0
1637706600000|2021-11-23 22:30:00|2341.13|2339.63|2341.24|2339.74|2341.24|2339.74|2341.13|2339.63|0
1637706900000|2021-11-23 22:35:00|2341.13|2339.63|2341.17|2339.67|2341.17|2339.67|2341.06|2339.56|0
1637707200000|2021-11-23 22:40:00|2341.13|2339.63|2341.06|2339.56|2341.17|2339.67|2340.87|2339.37|0
1637707500000|2021-11-23 22:45:00|2340.98|2339.48|2340.98|2339.48|2340.98|2339.48|2340.98|2339.48|0
1637707800000|2021-11-23 22:50:00|2341.12|2339.62|2341.2|2339.7|2341.2|2339.7|2341.12|2339.62|0
1637708100000|2021-11-23 22:55:00|2341.23|2339.73|2341.16|2339.66|2341.27|2339.77|2341.16|2339.66|0
1637708400000|2021-11-23 23:00:00|2341.29|2339.79|2341.19|2339.69|2342.04|2340.54|2341.19|2339.69|0
1637708700000|2021-11-23 23:05:00|2341.21|2339.71|2340.56|2339.06|2341.41|2339.91|2340.38|2338.88|0
1637709000000|2021-11-23 23:10:00|2340.58|2339.08|2341.1|2339.6|2341.1|2339.6|2340.47|2338.97|0
1637709300000|2021-11-23 23:15:00|2341.11|2339.61|2341.91|2340.41|2341.91|2340.41|2341.11|2339.61|0
1637709600000|2021-11-23 23:20:00|2341.93|2340.43|2341.81|2340.31|2342.04|2340.54|2341.72|2340.22|0
1637709900000|2021-11-23 23:25:00|2341.85|2340.35|2341.81|2340.31|2342.22|2340.72|2341.81|2340.31|0
1637710200000|2021-11-23 23:30:00|2341.83|2340.33|2340.67|2339.17|2341.91|2340.41|2340.67|2339.17|0
1637710500000|2021-11-23 23:35:00|2340.69|2339.19|2340.67|2339.17|2340.86|2339.36|2340.54|2339.04|0
1637710800000|2021-11-23 23:40:00|2340.65|2339.15|2340.76|2339.26|2340.86|2339.36|2340.36|2338.86|0
1637711100000|2021-11-23 23:45:00|2340.78|2339.28|2340.54|2339.04|2341.17|2339.67|2340.45|2338.95|0
1637711400000|2021-11-23 23:50:00|2340.52|2339.02|2340.36|2338.86|2340.52|2339.02|2340.14|2338.64|0
1637711700000|2021-11-23 23:55:00|2340.35|2338.85|2340.27|2338.77|2340.54|2339.04|2339.82|2338.32|0
1637712000000|2021-11-24 00:00:00|2340.28|2338.78|2341.89|2340.39|2342.11|2340.61|2340.27|2338.77|0
1637712300000|2021-11-24 00:05:00|2341.91|2340.41|2341.89|2340.39|2342.42|2340.92|2341.79|2340.29|0
1637712600000|2021-11-24 00:10:00|2341.91|2340.41|2342.11|2340.61|2342.51|2341.01|2341.91|2340.41|0
1637712900000|2021-11-24 00:15:00|2342.12|2340.62|2342.61|2341.11|2343.42|2341.92|2341.52|2340.02|0
1637713200000|2021-11-24 00:20:00|2342.58|2341.08|2341.95|2340.45|2342.64|2341.14|2341.95|2340.45|0
1637713500000|2021-11-24 00:25:00|2341.97|2340.47|2342.21|2340.71|2342.21|2340.71|2341.73|2340.23|0
1637713800000|2021-11-24 00:30:00|2342.2|2340.7|2341.72|2340.22|2342.21|2340.71|2341.5|2340|0
1637714100000|2021-11-24 00:35:00|2341.68|2340.18|2341.48|2339.98|2341.73|2340.23|2341.26|2339.76|0
1637714400000|2021-11-24 00:40:00|2341.45|2339.95|2341.26|2339.76|2341.95|2340.45|2341.06|2339.56|0
1637714700000|2021-11-24 00:45:00|2341.28|2339.78|2341.47|2339.97|2341.7|2340.2|2341.25|2339.75|0
1637715000000|2021-11-24 00:50:00|2341.5|2340|2342.29|2340.79|2342.41|2340.91|2341.24|2339.74|0
1637715300000|2021-11-24 00:55:00|2342.32|2340.82|2341.95|2340.45|2342.42|2340.92|2341.75|2340.25|0
1637715600000|2021-11-24 01:00:00|2341.97|2340.47|2341.97|2340.47|2342.92|2341.42|2341.95|2340.45|0
1637715900000|2021-11-24 01:05:00|2341.93|2340.43|2341.97|2340.47|2342.29|2340.79|2341.85|2340.35|0
1637716200000|2021-11-24 01:10:00|2341.93|2340.43|2341.75|2340.25|2341.98|2340.48|2341.63|2340.13|0
1637716500000|2021-11-24 01:15:00|2341.78|2340.28|2343.11|2341.61|2343.33|2341.83|2341.78|2340.28|0
1637716800000|2021-11-24 01:20:00|2343.14|2341.64|2342.67|2341.17|2343.55|2342.05|2342.65|2341.15|0
1637717100000|2021-11-24 01:25:00|2342.7|2341.2|2343.09|2341.59|2343.21|2341.71|2342.65|2341.15|0
1637717400000|2021-11-24 01:30:00|2343.02|2341.52|2343.54|2342.04|2343.76|2342.26|2342.48|2340.98|0
1637717700000|2021-11-24 01:35:00|2343.53|2342.03|2342.89|2341.39|2343.78|2342.28|2342.65|2341.15|0
1637718000000|2021-11-24 01:40:00|2342.92|2341.42|2342.67|2341.17|2343.09|2341.59|2342.43|2340.93|0
1637718300000|2021-11-24 01:45:00|2342.68|2341.18|2343.09|2341.59|2343.12|2341.62|2342.55|2341.05|0
1637718600000|2021-11-24 01:50:00|2343.02|2341.52|2343.22|2341.72|2343.34|2341.84|2342.89|2341.39|0
1637718900000|2021-11-24 01:55:00|2343.19|2341.69|2342.47|2340.97|2343.22|2341.72|2342.45|2340.95|0
1637719200000|2021-11-24 02:00:00|2342.51|2341.01|2340.62|2339.12|2342.56|2341.06|2340.38|2338.88|0
1637719500000|2021-11-24 02:05:00|2340.61|2339.11|2340.38|2338.88|2341.16|2339.66|2339.96|2338.46|0
1637719800000|2021-11-24 02:10:00|2340.35|2338.85|2340.14|2338.64|2340.84|2339.34|2340.12|2338.62|0
1637720100000|2021-11-24 02:15:00|2340.15|2338.65|2340.58|2339.08|2340.59|2339.09|2339.93|2338.43|0
1637720400000|2021-11-24 02:20:00|2340.56|2339.06|2340.22|2338.72|2340.81|2339.31|2340.12|2338.62|0
1637720700000|2021-11-24 02:25:00|2340.13|2338.63|2340.46|2338.96|2341.03|2339.53|2340.12|2338.62|0
1637721000000|2021-11-24 02:30:00|2340.42|2338.92|2340.82|2339.32|2341.25|2339.75|2340.15|2338.65|0
1637721300000|2021-11-24 02:35:00|2340.81|2339.31|2341.02|2339.52|2341.25|2339.75|2340.58|2339.08|0
1637721600000|2021-11-24 02:40:00|2341.03|2339.53|2341|2339.5|2341.04|2339.54|2340.56|2339.06|0
1637721900000|2021-11-24 02:45:00|2340.97|2339.47|2340.58|2339.08|2341|2339.5|2340.37|2338.87|0
1637722200000|2021-11-24 02:50:00|2340.59|2339.09|2340.6|2339.1|2340.84|2339.34|2340.4|2338.9|0
1637722500000|2021-11-24 02:55:00|2340.59|2339.09|2340.18|2338.68|2340.6|2339.1|2340.15|2338.65|0
1637722800000|2021-11-24 03:00:00|2340.19|2338.69|2338.09|2336.59|2340.41|2338.91|2338.09|2336.59|0
1637723100000|2021-11-24 03:05:00|2338.06|2336.56|2338.52|2337.02|2338.84|2337.34|2337.61|2336.11|0
1637723400000|2021-11-24 03:10:00|2338.5|2337|2338.75|2337.25|2338.85|2337.35|2338.28|2336.78|0
1637723700000|2021-11-24 03:15:00|2338.78|2337.28|2339.19|2337.69|2339.22|2337.72|2338.75|2337.25|0
1637724000000|2021-11-24 03:20:00|2339.12|2337.62|2339.25|2337.75|2339.48|2337.98|2338.88|2337.38|0
1637724300000|2021-11-24 03:25:00|2339.23|2337.73|2339.52|2338.02|2339.74|2338.24|2339.03|2337.53|0
1637724600000|2021-11-24 03:30:00|2339.56|2338.06|2339.27|2337.77|2339.73|2338.23|2339.07|2337.57|0
1637724900000|2021-11-24 03:35:00|2339.31|2337.81|2339.27|2337.77|2339.74|2338.24|2339.26|2337.76|0
1637725200000|2021-11-24 03:40:00|2339.36|2337.86|2339.23|2337.73|2339.48|2337.98|2339.03|2337.53|0
1637725500000|2021-11-24 03:45:00|2339.16|2337.66|2339|2337.5|2339.16|2337.66|2338.98|2337.48|0
1637725800000|2021-11-24 03:50:00|2338.98|2337.48|2339.03|2337.53|2339.47|2337.97|2338.98|2337.48|0
1637726100000|2021-11-24 03:55:00|2339.04|2337.54|2338.81|2337.31|2339.13|2337.63|2338.59|2337.09|0
1637726400000|2021-11-24 04:00:00|2338.79|2337.29|2338.09|2336.59|2339.01|2337.51|2337.89|2336.39|0
1637726700000|2021-11-24 04:05:00|2338.06|2336.56|2338.06|2336.56|2338.28|2336.78|2337.18|2335.68|0
1637727000000|2021-11-24 04:10:00|2338.08|2336.58|2336.25|2334.75|2338.08|2336.58|2336.25|2334.75|0
1637727300000|2021-11-24 04:15:00|2336.27|2334.77|2336.39|2334.89|2336.5|2335|2335.94|2334.44|0
1637727600000|2021-11-24 04:20:00|2336.38|2334.88|2335.94|2334.44|2336.39|2334.89|2335.71|2334.21|0
1637727900000|2021-11-24 04:25:00|2335.95|2334.45|2336.01|2334.51|2336.22|2334.72|2335.53|2334.03|0
1637728200000|2021-11-24 04:30:00|2336|2334.5|2336|2334.5|2336.23|2334.73|2335.56|2334.06|0
1637728500000|2021-11-24 04:35:00|2336.01|2334.51|2336.65|2335.15|2336.89|2335.39|2336|2334.5|0
1637728800000|2021-11-24 04:40:00|2336.64|2335.14|2336.32|2334.82|2336.88|2335.38|2336.23|2334.73|0
1637729100000|2021-11-24 04:45:00|2336.36|2334.86|2336.26|2334.76|2336.45|2334.95|2335.78|2334.28|0
1637729400000|2021-11-24 04:50:00|2336.28|2334.78|2336.26|2334.76|2336.5|2335|2336.15|2334.65|0
1637729700000|2021-11-24 04:55:00|2336.28|2334.78|2335.91|2334.41|2336.28|2334.78|2335.81|2334.31|0
1637730000000|2021-11-24 05:00:00|2335.95|2334.45|2336.94|2335.44|2337.16|2335.66|2335.81|2334.31|0
1637730300000|2021-11-24 05:05:00|2336.95|2335.45|2336.74|2335.24|2336.99|2335.49|2336.52|2335.02|0
1637730600000|2021-11-24 05:10:00|2336.76|2335.26|2337.45|2335.95|2337.65|2336.15|2336.31|2334.81|0
1637730900000|2021-11-24 05:15:00|2337.51|2336.01|2337.64|2336.14|2338.09|2336.59|2337.42|2335.92|0
1637731200000|2021-11-24 05:20:00|2337.65|2336.15|2337.65|2336.15|2337.88|2336.38|2337.42|2335.92|0
1637731500000|2021-11-24 05:25:00|2337.66|2336.16|2338.32|2336.82|2338.34|2336.84|2337.41|2335.91|0
1637731800000|2021-11-24 05:30:00|2338.33|2336.83|2340.14|2338.64|2340.58|2339.08|2338.33|2336.83|0
1637732100000|2021-11-24 05:35:00|2340.12|2338.62|2340.14|2338.64|2340.56|2339.06|2339.9|2338.4|0
1637732400000|2021-11-24 05:40:00|2340.15|2338.65|2340.81|2339.31|2340.9|2339.4|2339.92|2338.42|0
1637732700000|2021-11-24 05:45:00|2340.8|2339.3|2340.8|2339.3|2341.47|2339.97|2340.58|2339.08|0
1637733000000|2021-11-24 05:50:00|2340.79|2339.29|2341.59|2340.09|2341.72|2340.22|2340.77|2339.27|0
1637733300000|2021-11-24 05:55:00|2341.55|2340.05|2341.54|2340.04|2341.95|2340.45|2341.47|2339.97|0
1637733600000|2021-11-24 06:00:00|2341.53|2340.03|2342.04|2340.54|2342.26|2340.76|2341.29|2339.79|0
1637733900000|2021-11-24 06:05:00|2342.02|2340.52|2341.35|2339.85|2342.04|2340.54|2340.97|2339.47|0
1637734200000|2021-11-24 06:10:00|2341.33|2339.83|2342.4|2340.9|2342.41|2340.91|2341.33|2339.83|0
1637734500000|2021-11-24 06:15:00|2342.41|2340.91|2342.64|2341.14|2342.88|2341.38|2342.41|2340.91|0
1637734800000|2021-11-24 06:20:00|2342.66|2341.16|2342.66|2341.16|2343.07|2341.57|2342.64|2341.14|0
1637735100000|2021-11-24 06:25:00|2342.65|2341.15|2342.05|2340.55|2342.66|2341.16|2341.79|2340.29|0
1637735400000|2021-11-24 06:30:00|2342.21|2340.71|2342.4|2340.9|2342.43|2340.93|2341.75|2340.25|0
1637735700000|2021-11-24 06:35:00|2342.41|2340.91|2343.26|2341.76|2343.28|2341.78|2342.41|2340.91|0
1637736000000|2021-11-24 06:40:00|2343.25|2341.75|2343.7|2342.2|2344.16|2342.66|2343.25|2341.75|0
1637736300000|2021-11-24 06:45:00|2343.69|2342.19|2342.33|2340.83|2343.7|2342.2|2342.31|2340.81|0
1637736600000|2021-11-24 06:50:00|2342.32|2340.82|2342.36|2340.86|2342.8|2341.3|2342.11|2340.61|0
1637736900000|2021-11-24 06:55:00|2342.37|2340.87|2342.57|2341.07|2343.06|2341.56|2342.37|2340.87|0
1637737200000|2021-11-24 07:00:00|2342.77|2341.27|2343.23|2341.73|2343.68|2342.18|2342.56|2341.06|0
1637737500000|2021-11-24 07:05:00|2343.24|2341.74|2343.87|2342.37|2344.11|2342.61|2343.23|2341.73|0
1637737800000|2021-11-24 07:10:00|2343.89|2342.39|2342.56|2341.06|2343.9|2342.4|2341.71|2340.21|0
1637738100000|2021-11-24 07:15:00|2342.55|2341.05|2342.09|2340.59|2342.56|2341.06|2341.45|2339.95|0
1637738400000|2021-11-24 07:20:00|2342.08|2340.58|2341.2|2339.7|2342.08|2340.58|2340.78|2339.28|0
1637738700000|2021-11-24 07:25:00|2341.21|2339.71|2341.04|2339.54|2342.27|2340.77|2340.91|2339.41|0
1637739000000|2021-11-24 07:30:00|2341.08|2339.58|2337.89|2336.49|2341.17|2339.67|2337.89|2336.49|12
1637739300000|2021-11-24 07:35:00|2337.76|2336.36|2337.51|2336.11|2337.76|2336.36|2337.39|2335.99|3
1637739600000|2021-11-24 07:40:00|2337.64|2336.24|2337.64|2336.24|2337.64|2336.24|2336.64|2335.24|35
1637739900000|2021-11-24 07:45:00|2337.76|2336.36|2340.14|2338.74|2340.26|2338.86|2337.76|2336.36|16
1637740200000|2021-11-24 07:50:00|2340.01|2338.61|2340.64|2339.24|2341.51|2340.11|2340.01|2338.61|15
1637740500000|2021-11-24 07:55:00|2340.02|2338.52|2339.85|2338.35|2340.25|2338.75|2338.07|2336.57|0
1637740800000|2021-11-24 08:00:00|2339.8|2338.3|2343.81|2343.31|2343.81|2343.31|2338.44|2337.7|3229
1637741100000|2021-11-24 08:05:00|2344.06|2343.56|2347.69|2347.19|2349.19|2348.69|2343.81|2343.31|2329
1637741400000|2021-11-24 08:10:00|2347.44|2346.94|2346.81|2346.31|2348.69|2348.19|2345.94|2345.44|2137
1637741700000|2021-11-24 08:15:00|2346.94|2346.44|2348.44|2347.94|2348.56|2348.06|2346.44|2345.94|1758
1637742000000|2021-11-24 08:20:00|2348.19|2347.69|2352.06|2351.56|2352.19|2351.69|2347.69|2347.19|2185
1637742300000|2021-11-24 08:25:00|2352.19|2351.69|2349.81|2349.31|2353.06|2352.56|2348.44|2347.94|1434
1637742600000|2021-11-24 08:30:00|2349.94|2349.44|2349.44|2348.94|2350.94|2350.44|2347.31|2346.81|1295
1637742900000|2021-11-24 08:35:00|2349.56|2349.06|2347.94|2347.44|2349.81|2349.31|2347.19|2346.69|957
1637743200000|2021-11-24 08:40:00|2348.02|2347.52|2349.77|2349.27|2350.27|2349.77|2347.14|2346.64|953
1637743500000|2021-11-24 08:45:00|2349.64|2349.14|2350.39|2349.89|2351.14|2350.64|2349.27|2348.77|816
1637743800000|2021-11-24 08:50:00|2350.52|2350.02|2349.02|2348.52|2351.64|2351.14|2349.02|2348.52|625
1637744100000|2021-11-24 08:55:00|2348.89|2348.39|2350.89|2350.39|2351.52|2351.02|2347.52|2347.02|629
1637744400000|2021-11-24 09:00:00|2351.02|2350.52|2351.02|2350.52|2351.52|2351.02|2350.52|2350.02|271
1637744700000|2021-11-24 09:05:00|2347.39|2346.89|2348.77|2348.27|2349.89|2349.39|2346.52|2346.02|1164
1637745000000|2021-11-24 09:10:00|2348.64|2348.14|2348.27|2347.77|2349.64|2349.14|2347.52|2347.02|582
1637745300000|2021-11-24 09:15:00|2348.39|2347.89|2347.77|2347.27|2349.77|2349.27|2347.02|2346.52|426
1637745600000|2021-11-24 09:20:00|2347.64|2347.14|2346.64|2346.14|2348.27|2347.77|2346.02|2345.52|643
1637745900000|2021-11-24 09:25:00|2346.77|2346.27|2344.02|2343.52|2347.52|2347.02|2342.52|2342.02|996
1637746200000|2021-11-24 09:30:00|2343.89|2343.39|2342.02|2341.52|2344.27|2343.77|2342.02|2341.52|803
1637746500000|2021-11-24 09:35:00|2341.89|2341.39|2341.27|2340.77|2342.27|2341.77|2339.52|2339.02|816
1637746800000|2021-11-24 09:40:00|2341.02|2340.52|2341.64|2341.14|2342.27|2341.77|2340.27|2339.77|1249
1637747100000|2021-11-24 09:45:00|2341.77|2341.27|2340.52|2340.02|2342.27|2341.77|2339.39|2338.89|983
1637747400000|2021-11-24 09:50:00|2340.27|2339.77|2335.52|2335.02|2340.52|2340.02|2335.27|2334.77|1672
1637747700000|2021-11-24 09:55:00|2335.39|2334.89|2334.27|2333.77|2338.02|2337.52|2333.27|2332.77|1551
1637748000000|2021-11-24 10:00:00|2334.39|2333.89|2336.77|2336.27|2338.77|2338.27|2333.64|2333.14|1387
1637748300000|2021-11-24 10:05:00|2336.89|2336.39|2333.27|2332.77|2337.77|2337.27|2333.02|2332.52|786
1637748600000|2021-11-24 10:10:00|2333.14|2332.64|2336.27|2335.77|2336.77|2336.27|2332.52|2332.02|968
1637748900000|2021-11-24 10:15:00|2336.14|2335.64|2335.77|2335.27|2337.27|2336.77|2334.39|2333.89|667
1637749200000|2021-11-24 10:20:00|2336.27|2335.77|2336.02|2335.52|2336.52|2336.02|2334.77|2334.27|628
1637749500000|2021-11-24 10:25:00|2336.27|2335.77|2335.27|2334.77|2337.52|2337.02|2335.27|2334.77|672
1637749800000|2021-11-24 10:30:00|2335.52|2335.02|2335.77|2335.27|2336.02|2335.52|2334.52|2334.02|715
1637750100000|2021-11-24 10:35:00|2336.02|2335.52|2335.52|2335.02|2338.39|2337.89|2335.14|2334.64|995
1637750400000|2021-11-24 10:40:00|2335.64|2335.14|2338.27|2337.77|2338.52|2338.02|2334.27|2333.77|885
1637750700000|2021-11-24 10:45:00|2338.39|2337.89|2335.52|2335.02|2339.02|2338.52|2335.52|2335.02|634
1637751000000|2021-11-24 10:50:00|2335.64|2335.14|2334.52|2334.02|2336.02|2335.52|2332.77|2332.27|854
1637751300000|2021-11-24 10:55:00|2334.27|2333.77|2332.27|2331.77|2335.02|2334.52|2331.77|2331.27|807
1637751600000|2021-11-24 11:00:00|2332.52|2332.02|2331.77|2331.27|2332.77|2332.27|2331.52|2331.02|471
1637751900000|2021-11-24 11:05:00|2331.89|2331.39|2330.77|2330.27|2332.14|2331.64|2329.89|2329.39|524
1637752200000|2021-11-24 11:10:00|2330.52|2330.02|2328.52|2328.02|2330.77|2330.27|2327.52|2327.02|616
1637752500000|2021-11-24 11:15:00|2328.39|2327.89|2332.52|2332.02|2332.52|2332.02|2328.27|2327.77|735
1637752800000|2021-11-24 11:20:00|2332.64|2332.14|2330.27|2329.77|2333.02|2332.52|2330.02|2329.52|480
1637753100000|2021-11-24 11:25:00|2330.14|2329.64|2332.27|2331.77|2333.27|2332.77|2330.02|2329.52|475
1637753400000|2021-11-24 11:30:00|2332.14|2331.64|2333.52|2333.02|2333.89|2333.39|2331.52|2331.02|538
1637753700000|2021-11-24 11:35:00|2333.64|2333.14|2334.77|2334.27|2335.14|2334.64|2333.52|2333.02|449
1637754000000|2021-11-24 11:40:00|2335.02|2334.52|2336.27|2335.77|2336.52|2336.02|2334.77|2334.27|417
1637754300000|2021-11-24 11:45:00|2336.14|2335.64|2335.89|2335.39|2336.52|2336.02|2334.77|2334.27|476
1637754600000|2021-11-24 11:50:00|2336.02|2335.52|2335.52|2335.02|2336.52|2336.02|2335.27|2334.77|328
1637754900000|2021-11-24 11:55:00|2335.64|2335.14|2334.14|2333.64|2335.77|2335.27|2334.02|2333.52|378
1637755200000|2021-11-24 12:00:00|2334.02|2333.52|2341.27|2340.77|2341.52|2341.02|2334.02|2333.52|2748
1637755500000|2021-11-24 12:05:00|2341.02|2340.52|2336.64|2336.14|2341.52|2341.02|2336.02|2335.52|874
1637755800000|2021-11-24 12:10:00|2336.77|2336.27|2338.02|2337.52|2339.02|2338.52|2336.77|2336.27|563
1637756100000|2021-11-24 12:15:00|2338.14|2337.64|2341.77|2341.27|2341.77|2341.27|2337.39|2336.89|564
1637756400000|2021-11-24 12:20:00|2341.64|2341.14|2340.02|2339.52|2342.27|2341.77|2339.77|2339.27|946
1637756700000|2021-11-24 12:25:00|2339.89|2339.39|2340.52|2340.02|2342.27|2341.77|2339.27|2338.77|478
1637757000000|2021-11-24 12:30:00|2340.64|2340.14|2340.27|2339.77|2340.77|2340.27|2339.02|2338.52|365
1637757300000|2021-11-24 12:35:00|2340.02|2339.52|2341.02|2340.52|2341.14|2340.64|2339.52|2339.02|425
1637757600000|2021-11-24 12:40:00|2341.15|2340.65|2340.9|2340.4|2341.9|2341.4|2340.9|2340.4|355
1637757900000|2021-11-24 12:45:00|2340.77|2340.27|2338.65|2338.15|2341.27|2340.77|2338.52|2338.02|460
1637758200000|2021-11-24 12:50:00|2338.77|2338.27|2337.4|2336.9|2339.15|2338.65|2337.15|2336.65|519
1637758500000|2021-11-24 12:55:00|2337.65|2337.15|2338.4|2337.9|2338.4|2337.9|2336.9|2336.4|206
1637758800000|2021-11-24 13:00:00|2338.15|2337.65|2338.9|2338.4|2339.4|2338.9|2338.15|2337.65|337
1637759100000|2021-11-24 13:05:00|2339.02|2338.52|2340.65|2340.15|2341.15|2340.65|2338.77|2338.27|447
1637759400000|2021-11-24 13:10:00|2340.52|2340.02|2338.9|2338.4|2340.65|2340.15|2338.65|2338.15|459
1637759700000|2021-11-24 13:15:00|2338.77|2338.27|2338.02|2337.52|2339.02|2338.52|2337.15|2336.65|444
1637760000000|2021-11-24 13:20:00|2337.9|2337.4|2337.65|2337.15|2339.15|2338.65|2337.4|2336.9|452
1637760300000|2021-11-24 13:25:00|2337.9|2337.4|2339.77|2339.27|2339.9|2339.4|2337.9|2337.4|368
1637760600000|2021-11-24 13:30:00|2339.9|2339.4|2340.4|2339.9|2340.9|2340.4|2339.15|2338.65|507
1637760900000|2021-11-24 13:35:00|2340.27|2339.77|2335.65|2335.15|2340.77|2340.27|2335.4|2334.9|474
1637761200000|2021-11-24 13:40:00|2335.52|2335.02|2334.65|2334.15|2336.65|2336.15|2334.4|2333.9|513
1637761500000|2021-11-24 13:45:00|2334.77|2334.27|2332.15|2331.65|2334.9|2334.4|2331.9|2331.4|976
1637761800000|2021-11-24 13:50:00|2332.27|2331.77|2330.02|2329.52|2332.27|2331.77|2328.9|2328.4|1152
1637762100000|2021-11-24 13:55:00|2330.15|2329.65|2328.15|2327.65|2330.4|2329.9|2327.9|2327.4|1280
1637762400000|2021-11-24 14:00:00|2328.4|2327.9|2328.77|2328.27|2330.65|2330.15|2327.9|2327.4|913
1637762700000|2021-11-24 14:05:00|2328.9|2328.4|2327.4|2326.9|2329.15|2328.65|2327.15|2326.65|785
1637763000000|2021-11-24 14:10:00|2327.52|2327.02|2326.9|2326.4|2328.15|2327.65|2325.9|2325.4|1156
1637763300000|2021-11-24 14:15:00|2326.77|2326.27|2327.15|2326.65|2327.65|2327.15|2325.15|2324.65|999
1637763600000|2021-11-24 14:20:00|2327.27|2326.77|2325.4|2324.9|2327.4|2326.9|2325.15|2324.65|1199
1637763900000|2021-11-24 14:25:00|2325.65|2325.15|2326.4|2325.9|2328.15|2327.65|2325.65|2325.15|1112
1637764200000|2021-11-24 14:30:00|2326.52|2326.02|2329.15|2328.65|2329.4|2328.9|2325.65|2325.15|1453
1637764500000|2021-11-24 14:35:00|2329.02|2328.52|2330.15|2329.65|2334.15|2333.65|2328.65|2328.15|2025
1637764800000|2021-11-24 14:40:00|2330.27|2329.77|2330.9|2330.4|2331.65|2331.15|2328.65|2328.15|1334
1637765100000|2021-11-24 14:45:00|2331.02|2330.52|2331.27|2330.77|2333.9|2333.4|2329.9|2329.4|1227
1637765400000|2021-11-24 14:50:00|2331.4|2330.9|2330.27|2329.77|2333.65|2333.15|2330.15|2329.65|1048
1637765700000|2021-11-24 14:55:00|2330.15|2329.65|2332.02|2331.52|2334.65|2334.15|2330.15|2329.65|1263
1637766000000|2021-11-24 15:00:00|2332.15|2331.65|2336.15|2335.65|2336.15|2335.65|2331.52|2331.02|2237
1637766300000|2021-11-24 15:05:00|2336.4|2335.9|2332.9|2332.4|2337.65|2337.15|2332.77|2332.27|1900
1637766600000|2021-11-24 15:10:00|2332.63|2332.13|2333.76|2333.26|2333.88|2333.38|2331.01|2330.51|1270
1637766900000|2021-11-24 15:15:00|2333.88|2333.38|2334.26|2333.76|2335.01|2334.51|2333.38|2332.88|723
1637767200000|2021-11-24 15:20:00|2334.38|2333.88|2334.76|2334.26|2336.01|2335.51|2334.26|2333.76|1187
1637767500000|2021-11-24 15:25:00|2334.63|2334.13|2334.76|2334.26|2336.63|2336.13|2334.51|2334.01|1411
1637767800000|2021-11-24 15:30:00|2334.88|2334.38|2336.51|2336.01|2337.01|2336.51|2334.26|2333.76|1358
1637768100000|2021-11-24 15:35:00|2336.63|2336.13|2336.01|2335.51|2337.26|2336.76|2335.63|2335.13|1004
1637768400000|2021-11-24 15:40:00|2336.13|2335.63|2335.26|2334.76|2336.76|2336.26|2335.26|2334.76|1230
1637768700000|2021-11-24 15:45:00|2335.38|2334.88|2335.51|2335.01|2337.01|2336.51|2334.76|2334.26|1234
1637769000000|2021-11-24 15:50:00|2335.38|2334.88|2337.76|2337.26|2338.51|2338.01|2335.26|2334.76|997
1637769300000|2021-11-24 15:55:00|2338.01|2337.51|2338.26|2337.76|2339.76|2339.26|2337.76|2337.26|1563
1637769600000|2021-11-24 16:00:00|2338.38|2337.88|2338.01|2337.51|2338.76|2338.26|2336.26|2335.76|1379
1637769900000|2021-11-24 16:05:00|2337.88|2337.38|2338.01|2337.51|2339.01|2338.51|2337.38|2336.88|750
1637770200000|2021-11-24 16:10:00|2338.13|2337.63|2339.01|2338.51|2339.51|2339.01|2338.01|2337.51|921
1637770500000|2021-11-24 16:15:00|2338.76|2338.26|2338.51|2338.01|2339.26|2338.76|2337.26|2336.76|1620
1637770800000|2021-11-24 16:20:00|2338.76|2338.26|2337.73|2336.23|2339.26|2338.76|2336.63|2336.13|2966
1637771100000|2021-11-24 16:25:00|2337.91|2336.41|2337.51|2336.01|2338.24|2336.74|2336.63|2335.13|1276
1637771400000|2021-11-24 16:30:00|2337.95|2336.45|2336.33|2334.93|2339.08|2337.68|2336.33|2334.93|163
1637771700000|2021-11-24 16:35:00|2336.58|2335.18|2335.58|2334.18|2339.33|2337.93|2334.83|2333.43|429
1637772000000|2021-11-24 16:40:00|2335.71|2334.31|2335.83|2334.43|2336.21|2334.81|2335.71|2334.31|14
1637772300000|2021-11-24 16:45:00|2335.96|2334.56|2337.08|2335.68|2337.08|2335.68|2335.96|2334.56|9
1637772600000|2021-11-24 16:50:00|2337.33|2335.93|2337.21|2335.81|2337.46|2336.06|2336.58|2335.18|33
1637772900000|2021-11-24 16:55:00|2337.33|2335.93|2336.16|2334.66|2337.58|2336.18|2336.16|2334.66|4
1637773200000|2021-11-24 17:00:00|2336.09|2334.59|2336.79|2335.29|2336.82|2335.32|2335.72|2334.22|0
1637773500000|2021-11-24 17:05:00|2336.75|2335.25|2336.35|2334.85|2337.37|2335.87|2335.66|2334.16|0
1637773800000|2021-11-24 17:10:00|2336.41|2334.91|2338.05|2336.55|2338.34|2336.84|2336.39|2334.89|0
1637774100000|2021-11-24 17:15:00|2338.01|2336.51|2337.16|2335.66|2338.23|2336.73|2336.54|2335.04|0
1637774400000|2021-11-24 17:20:00|2337.12|2335.62|2336.64|2335.14|2337.12|2335.62|2335.8|2334.3|0
1637774700000|2021-11-24 17:25:00|2336.61|2335.11|2336.49|2334.99|2336.64|2335.14|2335.98|2334.48|0
1637775000000|2021-11-24 17:30:00|2336.46|2334.96|2336.71|2335.21|2336.98|2335.48|2336.42|2334.92|0
1637775300000|2021-11-24 17:35:00|2336.67|2335.17|2337.49|2335.99|2337.79|2336.29|2336.67|2335.17|0
1637775600000|2021-11-24 17:40:00|2337.51|2336.01|2338.06|2336.56|2338.17|2336.67|2337.11|2335.61|0
1637775900000|2021-11-24 17:45:00|2338.1|2336.6|2338.87|2337.37|2338.91|2337.41|2337.7|2336.2|0
1637776200000|2021-11-24 17:50:00|2338.91|2337.41|2338.95|2337.45|2339.39|2337.89|2338.29|2336.79|0
1637776500000|2021-11-24 17:55:00|2338.99|2337.49|2338.46|2336.96|2338.99|2337.49|2338.05|2336.55|0
1637776800000|2021-11-24 18:00:00|2338.42|2336.92|2338.16|2336.66|2339.6|2338.1|2338.09|2336.59|0
1637777100000|2021-11-24 18:05:00|2338.35|2336.85|2339.19|2337.69|2339.27|2337.77|2338.16|2336.66|0
1637777400000|2021-11-24 18:10:00|2339.23|2337.73|2339.05|2337.55|2339.49|2337.99|2339.05|2337.55|0
1637777700000|2021-11-24 18:15:00|2339.09|2337.59|2339.37|2337.87|2339.93|2338.43|2338.94|2337.44|0
1637778000000|2021-11-24 18:20:00|2339.36|2337.86|2340|2338.5|2340.04|2338.54|2339.12|2337.62|0
1637778300000|2021-11-24 18:25:00|2339.96|2338.46|2339.46|2337.96|2340.08|2338.58|2339.17|2337.67|0
1637778600000|2021-11-24 18:30:00|2339.5|2338|2339.42|2337.92|2340.01|2338.51|2339.35|2337.85|0
1637778900000|2021-11-24 18:35:00|2339.46|2337.96|2339|2337.5|2339.79|2338.29|2338.38|2336.88|0
1637779200000|2021-11-24 18:40:00|2339.04|2337.54|2339.33|2337.83|2339.7|2338.2|2338.67|2337.17|0
1637779500000|2021-11-24 18:45:00|2339.24|2337.74|2339.4|2337.9|2339.52|2338.02|2338.82|2337.32|0
1637779800000|2021-11-24 18:50:00|2339.44|2337.94|2338.75|2337.25|2339.48|2337.98|2338.71|2337.21|0
1637780100000|2021-11-24 18:55:00|2338.71|2337.21|2337.98|2336.48|2338.75|2337.25|2337.94|2336.44|0
1637780400000|2021-11-24 19:00:00|2337.94|2336.44|2337.9|2336.4|2340.35|2338.85|2337.12|2335.62|0
1637780700000|2021-11-24 19:05:00|2337.94|2336.44|2336.29|2334.79|2338.89|2337.39|2335.89|2334.39|0
1637781000000|2021-11-24 19:10:00|2336.32|2334.82|2335.87|2334.37|2336.62|2335.12|2334.46|2332.96|0
1637781300000|2021-11-24 19:15:00|2335.83|2334.33|2337.93|2336.43|2338.04|2336.54|2335.75|2334.25|0
1637781600000|2021-11-24 19:20:00|2337.89|2336.39|2337.89|2336.39|2338.19|2336.69|2337.19|2335.69|0
1637781900000|2021-11-24 19:25:00|2337.93|2336.43|2336.38|2334.88|2338.15|2336.65|2336.09|2334.59|0
1637782200000|2021-11-24 19:30:00|2336.42|2334.92|2337.05|2335.55|2337.97|2336.47|2336.38|2334.88|0
1637782500000|2021-11-24 19:35:00|2337.01|2335.51|2337.08|2335.58|2337.34|2335.84|2336.71|2335.21|0
1637782800000|2021-11-24 19:40:00|2337.05|2335.55|2338.63|2337.13|2338.7|2337.2|2336.27|2334.77|0
1637783100000|2021-11-24 19:45:00|2338.65|2337.15|2338.61|2337.11|2339.55|2338.05|2338.55|2337.05|0
1637783400000|2021-11-24 19:50:00|2338.63|2337.13|2339.29|2337.79|2339.68|2338.18|2338.59|2337.09|0
1637783700000|2021-11-24 19:55:00|2339.33|2337.83|2339.18|2337.68|2339.84|2338.34|2339.04|2337.54|0
1637784000000|2021-11-24 20:00:00|2339.11|2337.61|2338.89|2337.39|2339.44|2337.94|2338.12|2336.62|0
1637784300000|2021-11-24 20:05:00|2338.86|2337.36|2340.6|2339.1|2340.64|2339.14|2338.64|2337.14|0
1637784600000|2021-11-24 20:10:00|2340.56|2339.06|2340.93|2339.43|2340.93|2339.43|2339.97|2338.47|0
1637784900000|2021-11-24 20:15:00|2340.89|2339.39|2341.33|2339.83|2341.45|2339.95|2340.32|2338.82|0
1637785200000|2021-11-24 20:20:00|2341.37|2339.87|2341.19|2339.69|2341.92|2340.42|2341.15|2339.65|0
1637785500000|2021-11-24 20:25:00|2341.23|2339.73|2341.38|2339.88|2341.67|2340.17|2341.05|2339.55|0
1637785800000|2021-11-24 20:30:00|2341.42|2339.92|2340.6|2339.1|2341.63|2340.13|2339.98|2338.48|0
1637786100000|2021-11-24 20:35:00|2340.78|2339.28|2342.12|2340.62|2342.48|2340.98|2340.75|2339.25|0
1637786400000|2021-11-24 20:40:00|2342.09|2340.59|2341.85|2340.35|2342.23|2340.73|2341.02|2339.52|0
1637786700000|2021-11-24 20:45:00|2341.81|2340.31|2340.98|2339.48|2341.85|2340.35|2340.47|2338.97|0
1637787000000|2021-11-24 20:50:00|2341.02|2339.52|2342.38|2340.88|2342.6|2341.1|2340.87|2339.37|0
1637787300000|2021-11-24 20:55:00|2342.31|2340.81|2342.87|2341.37|2343.17|2341.67|2341.98|2340.48|0
1637787600000|2021-11-24 21:00:00|2342.83|2341.33|2343.26|2341.76|2343.26|2341.76|2342|2340.5|0
1637787900000|2021-11-24 21:05:00|2343.24|2341.74|2342.72|2341.22|2343.44|2341.94|2342.63|2341.13|0
1637788200000|2021-11-24 21:10:00|2342.74|2341.24|2343.26|2341.76|2343.44|2341.94|2342.72|2341.22|0
1637788500000|2021-11-24 21:15:00|2343.24|2341.74|2342.79|2341.29|2343.35|2341.85|2342.66|2341.16|0
1637788800000|2021-11-24 21:20:00|2342.77|2341.27|2343.07|2341.57|2343.07|2341.57|2342.66|2341.16|0
1637789100000|2021-11-24 21:25:00|2343.09|2341.59|2343.29|2341.79|2343.29|2341.79|2342.88|2341.38|0
1637789400000|2021-11-24 21:30:00|2343.31|2341.81|2343.47|2341.97|2343.69|2342.19|2343.31|2341.81|0
1637789700000|2021-11-24 21:35:00|2343.48|2341.98|2343.69|2342.19|2343.69|2342.19|2343.47|2341.97|0
1637790000000|2021-11-24 21:40:00|2343.7|2342.2|2343.78|2342.28|2344.09|2342.59|2343.69|2342.19|0
1637790300000|2021-11-24 21:45:00|2343.77|2342.27|2343.59|2342.09|2343.78|2342.28|2343.47|2341.97|0
1637790600000|2021-11-24 21:50:00|2343.61|2342.11|2343.78|2342.28|2343.91|2342.41|2343.59|2342.09|0
1637790900000|2021-11-24 21:55:00|2343.77|2342.27|2343.38|2341.88|2343.77|2342.27|2343.38|2341.88|0
1637791200000|2021-11-24 22:00:00|2343.35|2341.85|2343.38|2341.88|2343.42|2341.92|2343.31|2341.81|0
1637791800000|2021-11-24 22:10:00|2343.31|2341.81|2343.35|2341.85|2343.35|2341.85|2343.31|2341.81|0
1637792100000|2021-11-24 22:15:00|2343.38|2341.88|2343.42|2341.92|2343.42|2341.92|2343.35|2341.85|0
1637792400000|2021-11-24 22:20:00|2343.38|2341.88|2343.35|2341.85|2343.42|2341.92|2343.35|2341.85|0
1637792700000|2021-11-24 22:25:00|2343.38|2341.88|2343.35|2341.85|2343.38|2341.88|2343.35|2341.85|0
1637793000000|2021-11-24 22:30:00|2343.38|2341.88|2343.27|2341.77|2343.42|2341.92|2343.27|2341.77|0
1637793300000|2021-11-24 22:35:00|2343.24|2341.74|2343.35|2341.85|2343.38|2341.88|2343.24|2341.74|0
1637793600000|2021-11-24 22:40:00|2343.38|2341.88|2343.38|2341.88|2343.38|2341.88|2343.35|2341.85|0
1637793900000|2021-11-24 22:45:00|2343.42|2341.92|2343.35|2341.85|2343.46|2341.96|2343.35|2341.85|0
1637794200000|2021-11-24 22:50:00|2343.49|2341.99|2343.46|2341.96|2343.49|2341.99|2343.38|2341.88|0
1637794500000|2021-11-24 22:55:00|2343.49|2341.99|2343.49|2341.99|2343.49|2341.99|2343.46|2341.96|0
1637794800000|2021-11-24 23:00:00|2343.47|2341.97|2344.32|2342.82|2344.32|2342.82|2343.33|2341.83|0
1637795100000|2021-11-24 23:05:00|2344.3|2342.8|2343.82|2342.32|2344.54|2343.04|2343.82|2342.32|0
1637795400000|2021-11-24 23:10:00|2343.83|2342.33|2343.82|2342.32|2344.13|2342.63|2343.6|2342.1|0
1637795700000|2021-11-24 23:15:00|2343.84|2342.34|2344.32|2342.82|2344.45|2342.95|2343.84|2342.34|0
1637796000000|2021-11-24 23:20:00|2344.33|2342.83|2344.32|2342.82|2344.45|2342.95|2344.22|2342.72|0
1637796300000|2021-11-24 23:25:00|2344.3|2342.8|2344.23|2342.73|2344.45|2342.95|2344.14|2342.64|0
1637796600000|2021-11-24 23:30:00|2344.25|2342.75|2344.23|2342.73|2344.55|2343.05|2344.05|2342.55|0
1637796900000|2021-11-24 23:35:00|2344.24|2342.74|2343.92|2342.42|2344.33|2342.83|2343.73|2342.23|0
1637797200000|2021-11-24 23:40:00|2343.96|2342.46|2343.83|2342.33|2344.33|2342.83|2343.73|2342.23|0
1637797500000|2021-11-24 23:45:00|2343.81|2342.31|2343.77|2342.27|2344.33|2342.83|2343.61|2342.11|0
1637797800000|2021-11-24 23:50:00|2343.79|2342.29|2343.86|2342.36|2343.99|2342.49|2343.55|2342.05|0
1637798100000|2021-11-24 23:55:00|2343.88|2342.38|2343.87|2342.37|2344.4|2342.9|2343.83|2342.33|0
1637798400000|2021-11-25 00:00:00|2343.85|2342.35|2344.28|2342.78|2344.68|2343.18|2343.78|2342.28|0
1637798700000|2021-11-25 00:05:00|2344.3|2342.8|2344.06|2342.56|2344.37|2342.87|2343.78|2342.28|0
1637799000000|2021-11-25 00:10:00|2344.04|2342.54|2344.19|2342.69|2344.28|2342.78|2343.96|2342.46|0
1637799300000|2021-11-25 00:15:00|2344.17|2342.67|2344.92|2343.42|2345.14|2343.64|2343.24|2341.74|0
1637799600000|2021-11-25 00:20:00|2344.93|2343.43|2345.14|2343.64|2345.14|2343.64|2344.48|2342.98|0
1637799900000|2021-11-25 00:25:00|2345.15|2343.65|2345.1|2343.6|2345.36|2343.86|2344.87|2343.37|0
1637800200000|2021-11-25 00:30:00|2345.11|2343.61|2345.99|2344.49|2346.21|2344.71|2345.1|2343.6|0
1637800500000|2021-11-25 00:35:00|2346.01|2344.51|2345.77|2344.27|2346.21|2344.71|2345.76|2344.26|0
1637800800000|2021-11-25 00:40:00|2345.78|2344.28|2345.77|2344.27|2346.01|2344.51|2345.77|2344.27|0
1637801100000|2021-11-25 00:45:00|2345.76|2344.26|2346.43|2344.93|2346.65|2345.15|2345.76|2344.26|0
1637801400000|2021-11-25 00:50:00|2346.41|2344.91|2347.27|2345.77|2347.28|2345.78|2346.08|2344.58|0
1637801700000|2021-11-25 00:55:00|2347.23|2345.73|2347.8|2346.3|2348.03|2346.53|2346.84|2345.34|0
1637802000000|2021-11-25 01:00:00|2347.78|2346.28|2347.91|2346.41|2348.03|2346.53|2347.36|2345.86|0
1637802300000|2021-11-25 01:05:00|2347.92|2346.42|2347.56|2346.06|2348.25|2346.75|2347.55|2346.05|0
1637802600000|2021-11-25 01:10:00|2347.58|2346.08|2347.61|2346.11|2348.27|2346.77|2347.58|2346.08|0
1637802900000|2021-11-25 01:15:00|2347.64|2346.14|2347.84|2346.34|2348.53|2347.03|2347.61|2346.11|0
1637803200000|2021-11-25 01:20:00|2347.87|2346.37|2347.82|2346.32|2348.27|2346.77|2347.71|2346.21|0
1637803500000|2021-11-25 01:25:00|2347.81|2346.31|2347.05|2345.55|2348.14|2346.64|2346.96|2345.46|0
1637803800000|2021-11-25 01:30:00|2347.08|2345.58|2346.72|2345.22|2347.38|2345.88|2346.28|2344.78|0
1637804100000|2021-11-25 01:35:00|2346.71|2345.21|2346.31|2344.81|2346.71|2345.21|2346.28|2344.78|0
1637804400000|2021-11-25 01:40:00|2346.3|2344.8|2346.21|2344.71|2346.99|2345.49|2346.09|2344.59|0
1637804700000|2021-11-25 01:45:00|2346.17|2344.67|2345.91|2344.41|2346.78|2345.28|2345.88|2344.38|0
1637805000000|2021-11-25 01:50:00|2345.9|2344.4|2346.35|2344.85|2346.37|2344.87|2345.89|2344.39|0
1637805300000|2021-11-25 01:55:00|2346.22|2344.72|2346.12|2344.62|2346.35|2344.85|2345.9|2344.4|0
1637805600000|2021-11-25 02:00:00|2346.13|2344.63|2346.53|2345.03|2346.78|2345.28|2346.13|2344.63|0
1637805900000|2021-11-25 02:05:00|2346.54|2345.04|2346.35|2344.85|2346.54|2345.04|2345.91|2344.41|0
1637806200000|2021-11-25 02:10:00|2346.34|2344.84|2346.35|2344.85|2346.57|2345.07|2346.14|2344.64|0
1637806500000|2021-11-25 02:15:00|2346.34|2344.84|2346.57|2345.07|2346.9|2345.4|2346.34|2344.84|0
1637806800000|2021-11-25 02:20:00|2346.56|2345.06|2346.51|2345.01|2346.76|2345.26|2346.3|2344.8|0
1637807100000|2021-11-25 02:25:00|2346.48|2344.98|2346.98|2345.48|2347.07|2345.57|2346.3|2344.8|0
1637807400000|2021-11-25 02:30:00|2346.91|2345.41|2346.95|2345.45|2347.19|2345.69|2346.73|2345.23|0
1637807700000|2021-11-25 02:35:00|2346.94|2345.44|2346.94|2345.44|2347.17|2345.67|2346.94|2345.44|0
1637808000000|2021-11-25 02:40:00|2346.95|2345.45|2346.72|2345.22|2347.17|2345.67|2346.72|2345.22|0
1637808300000|2021-11-25 02:45:00|2346.7|2345.2|2346.98|2345.48|2346.98|2345.48|2346.5|2345|0
1637808600000|2021-11-25 02:50:00|2346.97|2345.47|2347.16|2345.66|2347.19|2345.69|2346.94|2345.44|0
1637808900000|2021-11-25 02:55:00|2347.17|2345.67|2347.45|2345.95|2347.46|2345.96|2346.97|2345.47|0
1637809200000|2021-11-25 03:00:00|2347.46|2345.96|2347.21|2345.71|2347.57|2346.07|2347.2|2345.7|0
1637809500000|2021-11-25 03:05:00|2347.23|2345.73|2347.51|2346.01|2347.71|2346.21|2347.21|2345.71|0
1637809800000|2021-11-25 03:10:00|2347.49|2345.99|2347.99|2346.49|2348.19|2346.69|2347.49|2345.99|0
1637810100000|2021-11-25 03:15:00|2347.95|2346.45|2348.02|2346.52|2348.24|2346.74|2347.55|2346.05|0
1637810400000|2021-11-25 03:20:00|2348.08|2346.58|2348.5|2347|2348.73|2347.23|2348|2346.5|0
1637810700000|2021-11-25 03:25:00|2348.51|2347.01|2348.51|2347.01|2348.75|2347.25|2348.29|2346.79|0
1637811000000|2021-11-25 03:30:00|2348.55|2347.05|2348.71|2347.21|2348.82|2347.32|2348.51|2347.01|0
1637811300000|2021-11-25 03:35:00|2348.72|2347.22|2348.72|2347.22|2348.94|2347.44|2348.57|2347.07|0
1637811600000|2021-11-25 03:40:00|2348.73|2347.23|2348.95|2347.45|2348.98|2347.48|2348.71|2347.21|0
1637811900000|2021-11-25 03:45:00|2348.97|2347.47|2348.71|2347.21|2348.97|2347.47|2348.71|2347.21|0
1637812200000|2021-11-25 03:50:00|2348.72|2347.22|2348.93|2347.43|2348.94|2347.44|2348.71|2347.21|0
1637812500000|2021-11-25 03:55:00|2348.94|2347.44|2348.49|2346.99|2348.94|2347.44|2348.49|2346.99|0
1637812800000|2021-11-25 04:00:00|2348.5|2347|2348.68|2347.18|2348.71|2347.21|2348.44|2346.94|0
1637813100000|2021-11-25 04:05:00|2348.69|2347.19|2348.93|2347.43|2348.94|2347.44|2348.68|2347.18|0
1637813400000|2021-11-25 04:10:00|2348.86|2347.36|2348.71|2347.21|2349.16|2347.66|2348.71|2347.21|0
1637813700000|2021-11-25 04:15:00|2348.7|2347.2|2348.71|2347.21|2348.72|2347.22|2348.49|2346.99|0
1637814000000|2021-11-25 04:20:00|2348.5|2347|2348.49|2346.99|2348.72|2347.22|2348.25|2346.75|0
1637814300000|2021-11-25 04:25:00|2348.48|2346.98|2348.5|2347|2348.5|2347|2348.27|2346.77|0
1637814600000|2021-11-25 04:30:00|2348.47|2346.97|2348.28|2346.78|2348.52|2347.02|2348.27|2346.77|0
1637814900000|2021-11-25 04:35:00|2348.3|2346.8|2348.3|2346.8|2348.5|2347|2348.28|2346.78|0
1637815200000|2021-11-25 04:40:00|2348.31|2346.81|2348.3|2346.8|2348.31|2346.81|2348.06|2346.56|0
1637815500000|2021-11-25 04:45:00|2348.31|2346.81|2348.08|2346.58|2348.33|2346.83|2348.06|2346.56|0
1637815800000|2021-11-25 04:50:00|2348.09|2346.59|2348.34|2346.84|2348.34|2346.84|2348.08|2346.58|0
1637816100000|2021-11-25 04:55:00|2348.41|2346.91|2348.31|2346.81|2348.55|2347.05|2348.31|2346.81|0
1637816400000|2021-11-25 05:00:00|2348.33|2346.83|2348.82|2347.32|2349.04|2347.54|2348.3|2346.8|0
1637816700000|2021-11-25 05:05:00|2348.81|2347.31|2349.5|2348|2349.51|2348.01|2348.81|2347.31|0
1637817000000|2021-11-25 05:10:00|2349.53|2348.03|2349.7|2348.2|2349.92|2348.42|2349.48|2347.98|0
1637817300000|2021-11-25 05:15:00|2349.71|2348.21|2349.72|2348.22|2349.72|2348.22|2349.7|2348.2|0
1637817600000|2021-11-25 05:20:00|2349.73|2348.23|2349.94|2348.44|2349.94|2348.44|2349.72|2348.22|0
1637817900000|2021-11-25 05:25:00|2349.95|2348.45|2349.95|2348.45|2349.97|2348.47|2349.73|2348.23|0
1637818200000|2021-11-25 05:30:00|2349.96|2348.46|2349.51|2348.01|2349.96|2348.46|2349.3|2347.8|0
1637818500000|2021-11-25 05:35:00|2349.52|2348.02|2349.77|2348.27|2349.77|2348.27|2349.51|2348.01|0
1637818800000|2021-11-25 05:40:00|2349.75|2348.25|2349.99|2348.49|2350|2348.5|2349.75|2348.25|0
1637819100000|2021-11-25 05:45:00|2349.97|2348.47|2349.97|2348.47|2349.99|2348.49|2349.75|2348.25|0
1637819400000|2021-11-25 05:50:00|2349.99|2348.49|2349.78|2348.28|2350|2348.5|2349.78|2348.28|0
1637819700000|2021-11-25 05:55:00|2349.79|2348.29|2350.04|2348.54|2350.04|2348.54|2349.78|2348.28|0
1637820000000|2021-11-25 06:00:00|2350.05|2348.55|2350.32|2348.82|2350.33|2348.83|2350.04|2348.54|0
1637820300000|2021-11-25 06:05:00|2350.3|2348.8|2350.07|2348.57|2350.3|2348.8|2350.05|2348.55|0
1637820600000|2021-11-25 06:10:00|2350.08|2348.58|2349.98|2348.48|2350.29|2348.79|2349.82|2348.32|0
1637820900000|2021-11-25 06:15:00|2349.97|2348.47|2349.75|2348.25|2349.98|2348.48|2349.74|2348.24|0
1637821200000|2021-11-25 06:20:00|2349.96|2348.46|2349.91|2348.41|2349.97|2348.47|2349.75|2348.25|0
1637821500000|2021-11-25 06:25:00|2349.98|2348.48|2349.98|2348.48|2350.34|2348.84|2349.96|2348.46|0
1637821800000|2021-11-25 06:30:00|2349.91|2348.41|2350.78|2349.28|2350.78|2349.28|2349.75|2348.25|0
1637822100000|2021-11-25 06:35:00|2350.79|2349.29|2350.82|2349.32|2351.2|2349.7|2349.77|2348.27|0
1637822400000|2021-11-25 06:40:00|2350.88|2349.38|2351.02|2349.52|2351.26|2349.76|2350.83|2349.33|0
1637822700000|2021-11-25 06:45:00|2351.04|2349.54|2351.18|2349.68|2351.41|2349.91|2351.02|2349.52|0
1637823000000|2021-11-25 06:50:00|2351.19|2349.69|2350.55|2349.05|2351.19|2349.69|2350.33|2348.83|0
1637823300000|2021-11-25 06:55:00|2350.54|2349.04|2350.56|2349.06|2350.76|2349.26|2350.34|2348.84|0
1637823600000|2021-11-25 07:00:00|2350.7|2349.2|2349.71|2348.21|2351.42|2349.92|2349.5|2348|0
1637823900000|2021-11-25 07:05:00|2349.64|2348.14|2350.33|2348.83|2351.54|2350.04|2349.06|2347.56|0
1637824200000|2021-11-25 07:10:00|2350.3|2348.8|2351.19|2349.69|2351.41|2349.91|2349.49|2347.99|0
1637824500000|2021-11-25 07:15:00|2350.98|2349.48|2350.31|2348.81|2351.41|2349.91|2349.95|2348.45|0
1637824800000|2021-11-25 07:20:00|2350.29|2348.79|2349.6|2348.1|2350.29|2348.79|2349.4|2347.9|0
1637825100000|2021-11-25 07:25:00|2349.61|2348.11|2348.95|2347.45|2349.61|2348.11|2348.73|2347.23|0
1637825400000|2021-11-25 07:30:00|2348.94|2347.44|2347.33|2345.93|2348.94|2347.44|2347.21|2345.81|11
1637826000000|2021-11-25 07:40:00|2347.46|2346.06|2347.58|2346.18|2347.58|2346.18|2346.96|2345.56|12
1637826600000|2021-11-25 07:50:00|2347.46|2346.06|2347.21|2345.81|2347.58|2346.18|2347.21|2345.81|12
1637826900000|2021-11-25 07:55:00|2347.6|2346.1|2346.28|2344.78|2347.6|2346.1|2345.64|2344.14|0
1637827200000|2021-11-25 08:00:00|2346.29|2344.79|2346.76|2346.26|2347.13|2346.63|2342.63|2342.13|1897
1637827500000|2021-11-25 08:05:00|2346.88|2346.38|2346.51|2346.01|2348.26|2347.76|2343.88|2343.38|1225
1637827800000|2021-11-25 08:10:00|2346.38|2345.88|2346.01|2345.51|2347.63|2347.13|2345.51|2345.01|1103
1637828100000|2021-11-25 08:15:00|2346.13|2345.63|2348.26|2347.76|2348.26|2347.76|2344.88|2344.38|1110
1637828400000|2021-11-25 08:20:00|2348.51|2348.01|2347.76|2347.26|2349.01|2348.51|2347.01|2346.51|934
1637828700000|2021-11-25 08:25:00|2348.01|2347.51|2345.63|2345.13|2348.01|2347.51|2344.01|2343.51|755
1637829000000|2021-11-25 08:30:00|2345.76|2345.26|2345.51|2345.01|2346.26|2345.76|2343.76|2343.26|616
1637829300000|2021-11-25 08:35:00|2345.38|2344.88|2345.51|2345.01|2345.76|2345.26|2344.13|2343.63|459
1637829600000|2021-11-25 08:40:00|2345.55|2345.05|2340.55|2340.05|2345.55|2345.05|2340.55|2340.05|798
1637829900000|2021-11-25 08:45:00|2340.67|2340.17|2341.3|2340.8|2341.8|2341.3|2340.3|2339.8|983
1637830200000|2021-11-25 08:50:00|2341.17|2340.67|2341.05|2340.55|2341.3|2340.8|2338.8|2338.3|1382
1637830500000|2021-11-25 08:55:00|2340.92|2340.42|2340.55|2340.05|2341.55|2341.05|2340.05|2339.55|1062
1637830800000|2021-11-25 09:00:00|2340.67|2340.17|2341.3|2340.8|2341.55|2341.05|2339.92|2339.42|518
1637831100000|2021-11-25 09:05:00|2341.42|2340.92|2342.55|2342.05|2342.55|2342.05|2340.8|2340.3|675
1637831400000|2021-11-25 09:10:00|2342.42|2341.92|2343.3|2342.8|2343.8|2343.3|2342.42|2341.92|680
1637831700000|2021-11-25 09:15:00|2343.42|2342.92|2340.17|2339.67|2343.55|2343.05|2340.05|2339.55|663
1637832000000|2021-11-25 09:20:00|2340.3|2339.8|2340.55|2340.05|2341.05|2340.55|2339.8|2339.3|418
1637832300000|2021-11-25 09:25:00|2340.67|2340.17|2340.8|2340.3|2341.3|2340.8|2339.67|2339.17|420
1637832600000|2021-11-25 09:30:00|2340.67|2340.17|2340.55|2340.05|2341.8|2341.3|2339.67|2339.17|726
1637832900000|2021-11-25 09:35:00|2340.67|2340.17|2340.3|2339.8|2342.3|2341.8|2340.3|2339.8|256
1637833200000|2021-11-25 09:40:00|2340.42|2339.92|2338.05|2337.55|2340.55|2340.05|2337.8|2337.3|546
1637833500000|2021-11-25 09:45:00|2337.92|2337.42|2338.3|2337.8|2338.3|2337.8|2336.8|2336.3|939
1637833800000|2021-11-25 09:50:00|2338.17|2337.67|2336.17|2335.67|2338.17|2337.67|2335.8|2335.3|658
1637834100000|2021-11-25 09:55:00|2336.3|2335.8|2334.05|2333.55|2336.3|2335.8|2334.05|2333.55|835
1637834400000|2021-11-25 10:00:00|2334.17|2333.67|2337.17|2336.67|2337.3|2336.8|2333.42|2332.92|776
1637834700000|2021-11-25 10:05:00|2337.3|2336.8|2336.3|2335.8|2337.3|2336.8|2335.8|2335.3|591
1637835000000|2021-11-25 10:10:00|2336.55|2336.05|2334.55|2334.05|2336.55|2336.05|2333.17|2332.67|812
1637835300000|2021-11-25 10:15:00|2334.8|2334.3|2333.55|2333.05|2335.05|2334.55|2333.55|2333.05|643
1637835600000|2021-11-25 10:20:00|2333.42|2332.92|2334.3|2333.8|2334.3|2333.8|2332.3|2331.8|405
1637835900000|2021-11-25 10:25:00|2334.17|2333.67|2334.8|2334.3|2335.42|2334.92|2334.05|2333.55|378
1637836200000|2021-11-25 10:30:00|2334.92|2334.42|2334.42|2333.92|2335.67|2335.17|2333.55|2333.05|726
1637836500000|2021-11-25 10:35:00|2334.3|2333.8|2333.55|2333.05|2334.55|2334.05|2333.3|2332.8|308
1637836800000|2021-11-25 10:40:00|2333.67|2333.17|2335.3|2334.8|2335.8|2335.3|2332.3|2331.8|836
1637837100000|2021-11-25 10:45:00|2335.17|2334.67|2334.55|2334.05|2335.3|2334.8|2333.17|2332.67|1155
1637837400000|2021-11-25 10:50:00|2334.8|2334.3|2334.3|2333.8|2335.8|2335.3|2333.92|2333.42|632
1637837700000|2021-11-25 10:55:00|2334.42|2333.92|2333.05|2332.55|2334.8|2334.3|2332.42|2331.92|278
1637838000000|2021-11-25 11:00:00|2333.3|2332.8|2332.05|2331.55|2333.67|2333.17|2331.92|2331.42|261
1637838300000|2021-11-25 11:05:00|2331.92|2331.42|2332.05|2331.55|2333.8|2333.3|2331.3|2330.8|559
1637838600000|2021-11-25 11:10:00|2331.92|2331.42|2330.05|2329.55|2333.05|2332.55|2330.05|2329.55|302
1637838900000|2021-11-25 11:15:00|2329.8|2329.3|2329.05|2328.55|2331.05|2330.55|2329.05|2328.55|531
1637839200000|2021-11-25 11:20:00|2328.8|2328.3|2327.8|2327.3|2329.55|2329.05|2327.55|2327.05|914
1637839500000|2021-11-25 11:25:00|2327.67|2327.17|2328.92|2328.42|2329.55|2329.05|2327.67|2327.17|688
1637839800000|2021-11-25 11:30:00|2328.8|2328.3|2329.05|2328.55|2329.3|2328.8|2328.05|2327.55|554
1637840100000|2021-11-25 11:35:00|2329.17|2328.67|2329.8|2329.3|2330.05|2329.55|2328.55|2328.05|451
1637840400000|2021-11-25 11:40:00|2329.92|2329.42|2329.17|2328.67|2331.55|2331.05|2329.17|2328.67|593
1637840700000|2021-11-25 11:45:00|2329.3|2328.8|2329.05|2328.55|2329.8|2329.3|2328.42|2327.92|288
1637841000000|2021-11-25 11:50:00|2329.3|2328.8|2329.42|2328.92|2330.05|2329.55|2329.3|2328.8|321
1637841300000|2021-11-25 11:55:00|2329.3|2328.8|2329.3|2328.8|2329.67|2329.17|2328.3|2327.8|706
1637841600000|2021-11-25 12:00:00|2329.42|2328.92|2328.55|2328.05|2329.8|2329.3|2328.42|2327.92|358
1637841900000|2021-11-25 12:05:00|2328.8|2328.3|2330.92|2330.42|2331.17|2330.67|2328.55|2328.05|273
1637842200000|2021-11-25 12:10:00|2330.8|2330.3|2331.55|2331.05|2331.8|2331.3|2330.42|2329.92|238
1637842500000|2021-11-25 12:15:00|2331.67|2331.17|2331.8|2331.3|2332.3|2331.8|2330.55|2330.05|144
1637842800000|2021-11-25 12:20:00|2331.67|2331.17|2331.55|2331.05|2332.55|2332.05|2331.3|2330.8|188
1637843100000|2021-11-25 12:25:00|2331.67|2331.17|2331.55|2331.05|2332.92|2332.42|2331.3|2330.8|227
1637843400000|2021-11-25 12:30:00|2331.92|2331.42|2333.05|2332.55|2333.3|2332.8|2331.3|2330.8|229
1637843700000|2021-11-25 12:35:00|2333.17|2332.67|2331.8|2331.3|2333.42|2332.92|2331.42|2330.92|306
1637844000000|2021-11-25 12:40:00|2331.77|2331.27|2333.02|2332.52|2333.27|2332.77|2331.64|2331.14|467
1637844300000|2021-11-25 12:45:00|2332.77|2332.27|2333.52|2333.02|2334.02|2333.52|2332.64|2332.14|173
1637844600000|2021-11-25 12:50:00|2333.64|2333.14|2333.02|2332.52|2333.77|2333.27|2332.52|2332.02|288
1637844900000|2021-11-25 12:55:00|2333.14|2332.64|2333.52|2333.02|2333.77|2333.27|2332.64|2332.14|120
1637845200000|2021-11-25 13:00:00|2333.77|2333.27|2333.27|2332.77|2334.27|2333.77|2332.77|2332.27|267
1637845500000|2021-11-25 13:05:00|2333.14|2332.64|2333.27|2332.77|2334.14|2333.64|2333.14|2332.64|327
1637845800000|2021-11-25 13:10:00|2333.02|2332.52|2332.77|2332.27|2333.02|2332.52|2332.02|2331.52|378
1637846100000|2021-11-25 13:15:00|2332.64|2332.14|2331.89|2331.39|2332.77|2332.27|2331.89|2331.39|199
1637846400000|2021-11-25 13:20:00|2332.02|2331.52|2332.52|2332.02|2333.02|2332.52|2331.77|2331.27|231
1637846700000|2021-11-25 13:25:00|2332.64|2332.14|2333.02|2332.52|2333.27|2332.77|2332.39|2331.89|156
1637847000000|2021-11-25 13:30:00|2333.14|2332.64|2332.64|2332.14|2333.39|2332.89|2332.27|2331.77|211
1637847300000|2021-11-25 13:35:00|2332.77|2332.27|2332.02|2331.52|2333.02|2332.52|2331.64|2331.14|351
1637847600000|2021-11-25 13:40:00|2331.89|2331.39|2332.52|2332.02|2332.77|2332.27|2331.77|2331.27|180
1637847900000|2021-11-25 13:45:00|2332.39|2331.89|2332.02|2331.52|2333.27|2332.77|2332.02|2331.52|514
1637848200000|2021-11-25 13:50:00|2332.14|2331.64|2333.02|2332.52|2333.02|2332.52|2331.77|2331.27|271
1637848500000|2021-11-25 13:55:00|2332.89|2332.39|2332.27|2331.77|2333.02|2332.52|2331.77|2331.27|312
1637848800000|2021-11-25 14:00:00|2332.14|2331.64|2332.14|2331.64|2333.02|2332.52|2331.77|2331.27|524
1637849100000|2021-11-25 14:05:00|2332.27|2331.77|2331.77|2331.27|2332.39|2331.89|2331.27|2330.77|692
1637849400000|2021-11-25 14:10:00|2331.89|2331.39|2331.77|2331.27|2332.27|2331.77|2331.27|2330.77|343
1637849700000|2021-11-25 14:15:00|2331.64|2331.14|2332.77|2332.27|2333.02|2332.52|2331.64|2331.14|434
1637850000000|2021-11-25 14:20:00|2332.52|2332.02|2331.77|2331.27|2332.52|2332.02|2331.52|2331.02|223
1637850300000|2021-11-25 14:25:00|2331.89|2331.39|2332.27|2331.77|2332.52|2332.02|2331.39|2330.89|177
1637850600000|2021-11-25 14:30:00|2332.14|2331.64|2332.27|2331.77|2332.77|2332.27|2332.02|2331.52|462
1637850900000|2021-11-25 14:35:00|2332.52|2332.02|2333.27|2332.77|2333.27|2332.77|2332.27|2331.77|300
1637851200000|2021-11-25 14:40:00|2333.02|2332.52|2335.52|2335.02|2336.14|2335.64|2333.02|2332.52|566
1637851500000|2021-11-25 14:45:00|2335.64|2335.14|2337.02|2336.52|2337.02|2336.52|2335.64|2335.14|406
1637851800000|2021-11-25 14:50:00|2337.27|2336.77|2339.77|2339.27|2339.77|2339.27|2337.27|2336.77|867
1637852100000|2021-11-25 14:55:00|2340.02|2339.52|2345.52|2345.02|2345.52|2345.02|2340.02|2339.52|2367
1637852400000|2021-11-25 15:00:00|2345.39|2344.89|2340.27|2339.77|2345.39|2344.89|2339.52|2339.02|1807
1637852700000|2021-11-25 15:05:00|2340.14|2339.64|2338.27|2337.77|2340.64|2340.14|2338.02|2337.52|755
1637853000000|2021-11-25 15:10:00|2338.32|2337.82|2337.07|2336.57|2338.82|2338.32|2337.07|2336.57|495
1637853300000|2021-11-25 15:15:00|2336.94|2336.44|2336.94|2336.44|2338.32|2337.82|2336.82|2336.32|354
1637853600000|2021-11-25 15:20:00|2337.07|2336.57|2339.32|2338.82|2339.32|2338.82|2336.57|2336.07|371
1637853900000|2021-11-25 15:25:00|2339.07|2338.57|2338.57|2338.07|2340.07|2339.57|2338.32|2337.82|665
1637854200000|2021-11-25 15:30:00|2338.69|2338.19|2338.69|2338.19|2339.32|2338.82|2338.32|2337.82|378
1637854500000|2021-11-25 15:35:00|2338.57|2338.07|2338.57|2338.07|2338.82|2338.32|2338.07|2337.57|282
1637854800000|2021-11-25 15:40:00|2338.44|2337.94|2338.57|2338.07|2338.82|2338.32|2337.94|2337.44|400
1637855100000|2021-11-25 15:45:00|2338.44|2337.94|2338.57|2338.07|2339.44|2338.94|2338.32|2337.82|641
1637855400000|2021-11-25 15:50:00|2338.44|2337.94|2337.69|2337.19|2338.57|2338.07|2337.57|2337.07|416
1637855700000|2021-11-25 15:55:00|2337.57|2337.07|2337.57|2337.07|2337.82|2337.32|2336.57|2336.07|574
1637856000000|2021-11-25 16:00:00|2337.69|2337.19|2337.07|2336.57|2337.69|2337.19|2335.82|2335.32|704
1637856300000|2021-11-25 16:05:00|2336.82|2336.32|2337.07|2336.57|2337.32|2336.82|2336.19|2335.69|709
1637856600000|2021-11-25 16:10:00|2337.19|2336.69|2337.57|2337.07|2337.57|2337.07|2336.32|2335.82|605
1637856900000|2021-11-25 16:15:00|2337.44|2336.94|2338.32|2337.82|2338.57|2338.07|2336.82|2336.32|1227
1637857200000|2021-11-25 16:20:00|2338.19|2337.69|2339.85|2338.35|2339.85|2339.07|2337.32|2336.82|1551
1637857500000|2021-11-25 16:25:00|2339.72|2338.22|2339.57|2338.07|2340.08|2338.58|2339.39|2337.89|985
1637857800000|2021-11-25 16:30:00|2339.39|2337.89|2335.89|2334.49|2339.57|2338.07|2334.51|2333.11|195
1637858100000|2021-11-25 16:35:00|2336.01|2334.61|2336.51|2335.11|2336.64|2335.24|2335.89|2334.49|29
1637858400000|2021-11-25 16:40:00|2336.39|2334.99|2336.26|2334.86|2336.64|2335.24|2336.26|2334.86|37
1637858700000|2021-11-25 16:45:00|2336.39|2334.99|2336.39|2334.99|2336.64|2335.24|2336.39|2334.99|3
1637859000000|2021-11-25 16:50:00|2336.51|2335.11|2336.76|2335.36|2337.26|2335.86|2336.51|2335.11|27
1637859300000|2021-11-25 16:55:00|2336.64|2335.24|2337.02|2335.52|2337.06|2335.61|2336.39|2334.99|26
1637859600000|2021-11-25 17:00:00|2337.06|2335.56|2337.13|2335.63|2337.53|2336.03|2337.06|2335.56|0
1637859900000|2021-11-25 17:05:00|2337.1|2335.6|2336.73|2335.23|2337.13|2335.63|2336.7|2335.2|0
1637860200000|2021-11-25 17:10:00|2336.75|2335.25|2336.83|2335.33|2336.87|2335.37|2336.48|2334.98|0
1637860500000|2021-11-25 17:15:00|2336.87|2335.37|2336.65|2335.15|2336.87|2335.37|2336.65|2335.15|0
1637860800000|2021-11-25 17:20:00|2336.69|2335.19|2336.21|2334.71|2336.87|2335.37|2336.18|2334.68|0
1637861100000|2021-11-25 17:25:00|2336.25|2334.75|2336.21|2334.71|2336.43|2334.93|2335.81|2334.31|648
1637861400000|2021-11-25 17:30:00|2336.23|2334.73|2336.01|2334.51|2336.43|2334.93|2335.83|2334.33|0
1637861700000|2021-11-25 17:35:00|2335.83|2334.33|2335.86|2334.36|2336.05|2334.55|2335.61|2334.11|0
1637862000000|2021-11-25 17:40:00|2335.9|2334.4|2335.73|2334.23|2335.9|2334.4|2335.6|2334.1|0
1637862300000|2021-11-25 17:45:00|2335.82|2334.32|2335.98|2334.48|2336.16|2334.66|2335.82|2334.32|0
1637862600000|2021-11-25 17:50:00|2336|2334.5|2335.8|2334.3|2336.31|2334.81|2335.8|2334.3|0
1637862900000|2021-11-25 17:55:00|2335.73|2334.23|2335.33|2333.83|2335.76|2334.26|2335.33|2333.83|0
1637863200000|2021-11-25 18:00:00|2335.31|2333.81|2335.47|2333.97|2335.54|2334.04|2335.31|2333.81|0
1637863500000|2021-11-25 18:05:00|2335.52|2334.02|2335.54|2334.04|2335.54|2334.04|2335.52|2334.02|0
1637863800000|2021-11-25 18:10:00|2335.72|2334.22|2335.72|2334.22|2335.9|2334.4|2335.56|2334.06|0
1637864100000|2021-11-25 18:15:00|2335.63|2334.13|2335.72|2334.22|2335.72|2334.22|2335.54|2334.04|0
1637864400000|2021-11-25 18:20:00|2335.7|2334.2|2335.7|2334.2|2335.7|2334.2|2335.7|2334.2|0
1637864700000|2021-11-25 18:25:00|2335.88|2334.38|2335.88|2334.38|2335.9|2334.4|2335.88|2334.38|0
1637865000000|2021-11-25 18:30:00|2336.06|2334.56|2336.06|2334.56|2336.06|2334.56|2336.06|2334.56|0
1637865600000|2021-11-25 18:40:00|2336.25|2334.75|2336.06|2334.56|2336.38|2334.88|2336.06|2334.56|0
1637866200000|2021-11-25 18:50:00|2336.08|2334.58|2335.98|2334.48|2336.16|2334.66|2335.98|2334.48|0
1637866500000|2021-11-25 18:55:00|2336.07|2334.57|2335.79|2334.29|2336.16|2334.66|2335.79|2334.29|0
1637866800000|2021-11-25 19:00:00|2335.88|2334.38|2335.98|2334.48|2335.98|2334.48|2335.88|2334.38|0
1637867100000|2021-11-25 19:05:00|2335.79|2334.29|2335.79|2334.29|2335.79|2334.29|2335.61|2334.11|0
1637867400000|2021-11-25 19:10:00|2335.83|2334.33|2335.7|2334.2|2335.83|2334.33|2335.7|2334.2|0
1637867700000|2021-11-25 19:15:00|2335.61|2334.11|2335.79|2334.29|2335.79|2334.29|2335.61|2334.11|0
1637868000000|2021-11-25 19:20:00|2335.84|2334.34|2335.93|2334.43|2335.93|2334.43|2335.84|2334.34|0
1637868300000|2021-11-25 19:25:00|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|0
1637868900000|2021-11-25 19:35:00|2336.39|2334.89|2336.21|2334.71|2336.39|2334.89|2336.21|2334.71|0
1637870100000|2021-11-25 19:55:00|2336.03|2334.53|2335.75|2334.25|2336.03|2334.53|2335.66|2334.16|0
1637870400000|2021-11-25 20:00:00|2335.66|2334.16|2335.84|2334.34|2335.84|2334.34|2335.66|2334.16|0
1637870700000|2021-11-25 20:05:00|2335.93|2334.43|2336.03|2334.53|2336.03|2334.53|2335.84|2334.34|0
1637871000000|2021-11-25 20:10:00|2336.21|2334.71|2335.75|2334.25|2336.21|2334.71|2335.75|2334.25|0
1637871300000|2021-11-25 20:15:00|2335.79|2334.29|2335.88|2334.38|2335.97|2334.47|2335.7|2334.2|0
1637871600000|2021-11-25 20:20:00|2335.97|2334.47|2335.88|2334.38|2336.06|2334.56|2335.88|2334.38|0
1637871900000|2021-11-25 20:25:00|2335.79|2334.29|2335.88|2334.38|2335.88|2334.38|2335.7|2334.2|0
1637872200000|2021-11-25 20:30:00|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|0
1637872500000|2021-11-25 20:35:00|2336.21|2334.71|2336.25|2334.75|2336.3|2334.8|2335.94|2334.44|0
1637872800000|2021-11-25 20:40:00|2336.16|2334.66|2336.16|2334.66|2336.25|2334.75|2336.16|2334.66|0
1637873100000|2021-11-25 20:45:00|2336.25|2334.75|2336.25|2334.75|2336.43|2334.93|2336.25|2334.75|0
1637873400000|2021-11-25 20:50:00|2336.34|2334.84|2336.67|2335.17|2336.67|2335.17|2336.16|2334.66|0
1637873700000|2021-11-25 20:55:00|2336.76|2335.26|2337.37|2335.87|2337.85|2336.35|2336.67|2335.17|0
1637874000000|2021-11-25 21:00:00|2337.51|2336.01|2337.51|2336.01|2337.51|2336.01|2337.51|2336.01|0
1637874300000|2021-11-25 21:05:00|2337.53|2336.03|2337.53|2336.03|2337.53|2336.03|2337.53|2336.03|0
1637877000000|2021-11-25 21:50:00|2337.58|2336.08|2337.58|2336.08|2337.58|2336.08|2337.58|2336.08|0
1637877300000|2021-11-25 21:55:00|2337.45|2335.95|2337.38|2335.88|2337.45|2335.95|2337.38|2335.88|0
1637881200000|2021-11-25 23:00:00|2337.53|2336.03|2334.93|2333.43|2337.53|2336.03|2334.93|2333.43|0
1637881500000|2021-11-25 23:05:00|2334.92|2333.42|2333.92|2332.42|2334.92|2333.42|2333.73|2332.23|0
1637881800000|2021-11-25 23:10:00|2333.93|2332.43|2334.84|2333.34|2334.94|2333.44|2333.92|2332.42|0
1637882100000|2021-11-25 23:15:00|2334.85|2333.35|2334.03|2332.53|2335.03|2333.53|2334.03|2332.53|0
1637882400000|2021-11-25 23:20:00|2333.95|2332.45|2333|2331.5|2334.13|2332.63|2332.91|2331.41|0
1637882700000|2021-11-25 23:25:00|2332.99|2331.49|2332.38|2330.88|2333|2331.5|2332.07|2330.57|0
1637883000000|2021-11-25 23:30:00|2332.4|2330.9|2331.14|2329.64|2332.69|2331.19|2329.73|2328.23|0
1637883300000|2021-11-25 23:35:00|2331.16|2329.66|2332.91|2331.41|2333.18|2331.68|2331.16|2329.66|0
1637883600000|2021-11-25 23:40:00|2332.92|2331.42|2332.59|2331.09|2333.18|2331.68|2332.59|2331.09|0
1637883900000|2021-11-25 23:45:00|2332.61|2331.11|2331.97|2330.47|2333.09|2331.59|2331.97|2330.47|0
1637884200000|2021-11-25 23:50:00|2331.96|2330.46|2330.68|2329.18|2332.37|2330.87|2330.55|2329.05|0
1637884500000|2021-11-25 23:55:00|2330.7|2329.2|2329.16|2327.66|2330.78|2329.28|2328.84|2327.34|0
1637884800000|2021-11-26 00:00:00|2329.14|2327.64|2327.26|2325.76|2329.17|2327.67|2326.19|2324.69|0
1637885100000|2021-11-26 00:05:00|2327.24|2325.74|2327.95|2326.45|2328.36|2326.86|2326.72|2325.22|0
1637885400000|2021-11-26 00:10:00|2327.96|2326.46|2329.09|2327.59|2329.09|2327.59|2327.73|2326.23|0
1637885700000|2021-11-26 00:15:00|2329.05|2327.55|2323.71|2322.21|2329.05|2327.55|2323.09|2321.59|0
1637886000000|2021-11-26 00:20:00|2323.72|2322.22|2322.23|2320.73|2323.93|2322.43|2321.46|2319.96|0
1637886300000|2021-11-26 00:25:00|2322.24|2320.74|2320.48|2318.98|2322.26|2320.76|2319.95|2318.45|0
1637886600000|2021-11-26 00:30:00|2320.47|2318.97|2320.71|2319.21|2321.83|2320.33|2320.11|2318.61|0
1637886900000|2021-11-26 00:35:00|2320.7|2319.2|2320.78|2319.28|2321.71|2320.21|2320.54|2319.04|0
1637887200000|2021-11-26 00:40:00|2320.77|2319.27|2320.74|2319.24|2321.48|2319.98|2320.16|2318.66|0
1637887500000|2021-11-26 00:45:00|2320.65|2319.15|2320.21|2318.71|2320.93|2319.43|2319.99|2318.49|0
1637887800000|2021-11-26 00:50:00|2320.2|2318.7|2318.31|2316.81|2320.2|2318.7|2317.87|2316.37|0
1637888100000|2021-11-26 00:55:00|2318.22|2316.72|2319.84|2318.34|2319.86|2318.36|2317.98|2316.48|0
1637888400000|2021-11-26 01:00:00|2319.98|2318.48|2319.03|2317.53|2320.93|2319.43|2318.93|2317.43|0
1637888700000|2021-11-26 01:05:00|2319.04|2317.54|2317.34|2315.84|2320.07|2318.57|2316.11|2314.61|0
1637889000000|2021-11-26 01:10:00|2317.38|2315.88|2315.62|2314.12|2317.47|2315.97|2314.73|2313.23|0
1637889300000|2021-11-26 01:15:00|2315.61|2314.11|2315.12|2313.62|2315.81|2314.31|2314.23|2312.73|0
1637889600000|2021-11-26 01:20:00|2315.09|2313.59|2314.42|2312.92|2315.23|2313.73|2313.81|2312.31|0
1637889900000|2021-11-26 01:25:00|2314.44|2312.94|2317.74|2316.24|2317.74|2316.24|2314.44|2312.94|0
1637890200000|2021-11-26 01:30:00|2317.77|2316.27|2315.62|2314.12|2317.83|2316.33|2315.28|2313.78|0
1637890500000|2021-11-26 01:35:00|2315.58|2314.08|2311.78|2310.28|2315.58|2314.08|2311.78|2310.28|0
1637890800000|2021-11-26 01:40:00|2311.75|2310.25|2310.44|2308.94|2312.58|2311.08|2309.48|2307.98|0
1637891100000|2021-11-26 01:45:00|2310.42|2308.92|2312.12|2310.62|2312.46|2310.96|2310.08|2308.58|0
1637891400000|2021-11-26 01:50:00|2312.09|2310.59|2312.14|2310.64|2312.71|2311.21|2310.64|2309.14|0
1637891700000|2021-11-26 01:55:00|2312.25|2310.75|2312.14|2310.64|2312.71|2311.21|2311.34|2309.84|0
1637892000000|2021-11-26 02:00:00|2312.17|2310.67|2312.55|2311.05|2313.53|2312.03|2312.02|2310.52|0
1637892300000|2021-11-26 02:05:00|2312.54|2311.04|2312.36|2310.86|2312.58|2311.08|2311.48|2309.98|0
1637892600000|2021-11-26 02:10:00|2312.33|2310.83|2309.69|2308.19|2312.33|2310.83|2309.43|2307.93|0
1637892900000|2021-11-26 02:15:00|2309.68|2308.18|2308.14|2306.64|2309.68|2308.18|2306.87|2305.37|0
1637893200000|2021-11-26 02:20:00|2308.15|2306.65|2306.77|2305.27|2308.38|2306.88|2306.77|2305.27|0
1637893500000|2021-11-26 02:25:00|2306.8|2305.3|2304.63|2303.13|2307.22|2305.72|2302.67|2301.17|0
1637893800000|2021-11-26 02:30:00|2304.7|2303.2|2305.96|2304.46|2306.41|2304.91|2303.27|2301.77|0
1637894100000|2021-11-26 02:35:00|2305.95|2304.45|2303.29|2301.79|2306.52|2305.02|2303.29|2301.79|0
1637894400000|2021-11-26 02:40:00|2303.3|2301.8|2305.16|2303.66|2305.62|2304.12|2302.92|2301.42|0
1637894700000|2021-11-26 02:45:00|2305.13|2303.63|2303.79|2302.29|2305.63|2304.13|2303.78|2302.28|0
1637895000000|2021-11-26 02:50:00|2303.82|2302.32|2302.82|2301.32|2304.75|2303.25|2302.61|2301.11|0
1637895300000|2021-11-26 02:55:00|2302.83|2301.33|2302.52|2301.02|2304.02|2302.52|2302.15|2300.65|0
1637895600000|2021-11-26 03:00:00|2302.56|2301.06|2301.56|2300.06|2302.76|2301.26|2301.56|2300.06|0
1637895900000|2021-11-26 03:05:00|2301.54|2300.04|2302.45|2300.95|2303.18|2301.68|2301.29|2299.79|0
1637896200000|2021-11-26 03:10:00|2302.47|2300.97|2303.94|2302.44|2304.16|2302.66|2301.82|2300.32|0
1637896500000|2021-11-26 03:15:00|2303.95|2302.45|2303.51|2302.01|2304.16|2302.66|2302.8|2301.3|0
1637896800000|2021-11-26 03:20:00|2303.55|2302.05|2301.92|2300.42|2303.6|2302.1|2301.67|2300.17|0
1637897100000|2021-11-26 03:25:00|2302.01|2300.51|2301.92|2300.42|2302.59|2301.09|2301.21|2299.71|0
1637897400000|2021-11-26 03:30:00|2301.93|2300.43|2301.31|2299.81|2302.4|2300.9|2301.06|2299.56|0
1637897700000|2021-11-26 03:35:00|2301.3|2299.8|2299.27|2297.77|2301.31|2299.81|2299.17|2297.67|0
1637898000000|2021-11-26 03:40:00|2299.06|2297.56|2298.87|2297.37|2299.75|2298.25|2298.23|2296.73|0
1637898300000|2021-11-26 03:45:00|2298.84|2297.34|2299.45|2297.95|2299.46|2297.96|2298.74|2297.24|0
1637898600000|2021-11-26 03:50:00|2299.44|2297.94|2298.36|2296.86|2299.66|2298.16|2298.35|2296.85|0
1637898900000|2021-11-26 03:55:00|2298.37|2296.87|2297.22|2295.72|2298.57|2297.07|2295.95|2294.45|0
1637899200000|2021-11-26 04:00:00|2297.23|2295.73|2296.41|2294.91|2298.61|2297.11|2296.41|2294.91|0
1637899500000|2021-11-26 04:05:00|2296.39|2294.89|2293.69|2292.19|2296.41|2294.91|2293.48|2291.98|0
1637899800000|2021-11-26 04:10:00|2293.7|2292.2|2294.22|2292.72|2295.3|2293.8|2293.7|2292.2|0
1637900100000|2021-11-26 04:15:00|2294.24|2292.74|2294.32|2292.82|2294.49|2292.99|2293.4|2291.9|0
1637900400000|2021-11-26 04:20:00|2294.29|2292.79|2294.7|2293.2|2295.13|2293.63|2294.23|2292.73|0
1637900700000|2021-11-26 04:25:00|2294.77|2293.27|2296.95|2295.45|2297.42|2295.92|2294.68|2293.18|0
1637901000000|2021-11-26 04:30:00|2296.88|2295.38|2297.6|2296.1|2298.03|2296.53|2296.7|2295.2|0
1637901300000|2021-11-26 04:35:00|2297.63|2296.13|2298.9|2297.4|2299.57|2298.07|2297.25|2295.75|0
1637901600000|2021-11-26 04:40:00|2298.88|2297.38|2298.59|2297.09|2299.13|2297.63|2298.16|2296.66|0
1637901900000|2021-11-26 04:45:00|2298.6|2297.1|2298.38|2296.88|2299.05|2297.55|2298.27|2296.77|0
1637902200000|2021-11-26 04:50:00|2298.37|2296.87|2298.22|2296.72|2298.4|2296.9|2297.69|2296.19|0
1637902500000|2021-11-26 04:55:00|2298.21|2296.71|2297.5|2296|2298.21|2296.71|2297.47|2295.97|0
1637902800000|2021-11-26 05:00:00|2297.49|2295.99|2295.84|2294.34|2297.72|2296.22|2295.5|2294|0
1637903100000|2021-11-26 05:05:00|2295.83|2294.33|2295.65|2294.15|2296.07|2294.57|2294.69|2293.19|0
1637903400000|2021-11-26 05:10:00|2295.62|2294.12|2294.74|2293.24|2295.77|2294.27|2294.62|2293.12|0
1637903700000|2021-11-26 05:15:00|2294.77|2293.27|2294.21|2292.71|2294.87|2293.37|2294.21|2292.71|0
1637904000000|2021-11-26 05:20:00|2294.22|2292.72|2294.28|2292.78|2294.87|2293.37|2294.22|2292.72|0
1637904300000|2021-11-26 05:25:00|2294.29|2292.79|2293.24|2291.74|2294.61|2293.11|2293.24|2291.74|0
1637904600000|2021-11-26 05:30:00|2293.26|2291.76|2294.72|2293.22|2295.79|2294.29|2293.26|2291.76|0
1637904900000|2021-11-26 05:35:00|2294.79|2293.29|2296.18|2294.68|2296.84|2295.34|2294.67|2293.17|0
1637905200000|2021-11-26 05:40:00|2296.11|2294.61|2297.79|2296.29|2298.23|2296.73|2295.97|2294.47|0
1637905500000|2021-11-26 05:45:00|2297.75|2296.25|2299.19|2297.69|2299.34|2297.84|2297.66|2296.16|0
1637905800000|2021-11-26 05:50:00|2299.15|2297.65|2299.56|2298.06|2300.25|2298.75|2299.07|2297.57|0
1637906100000|2021-11-26 05:55:00|2299.65|2298.15|2300.04|2298.54|2300.48|2298.98|2299.5|2298|0
1637906400000|2021-11-26 06:00:00|2300.07|2298.57|2299.3|2297.8|2300.2|2298.7|2298.99|2297.49|0
1637906700000|2021-11-26 06:05:00|2299.28|2297.78|2299.26|2297.76|2299.53|2298.03|2298.63|2297.13|0
1637907000000|2021-11-26 06:10:00|2299.28|2297.78|2299.06|2297.56|2299.28|2297.78|2298.62|2297.12|0
1637907300000|2021-11-26 06:15:00|2299.05|2297.55|2298.28|2296.78|2299.09|2297.59|2298.27|2296.77|0
1637907600000|2021-11-26 06:20:00|2298.29|2296.79|2298.26|2296.76|2298.73|2297.23|2298.01|2296.51|0
1637907900000|2021-11-26 06:25:00|2298.33|2296.83|2296.5|2295|2298.49|2296.99|2295.08|2293.58|0
1637908200000|2021-11-26 06:30:00|2296.52|2295.02|2295.44|2293.94|2296.55|2295.05|2292.35|2290.85|0
1637908500000|2021-11-26 06:35:00|2295.32|2293.82|2292.4|2290.9|2295.32|2293.82|2291.95|2290.45|0
1637908800000|2021-11-26 06:40:00|2292.33|2290.83|2292.24|2290.74|2292.9|2291.4|2290.16|2288.66|0
1637909100000|2021-11-26 06:45:00|2292.25|2290.75|2292.67|2291.17|2293.44|2291.94|2290.83|2289.33|0
1637909400000|2021-11-26 06:50:00|2292.63|2291.13|2293.27|2291.77|2295.05|2293.55|2292.54|2291.04|0
1637909700000|2021-11-26 06:55:00|2293.28|2291.78|2292.03|2290.53|2293.92|2292.42|2291.53|2290.03|0
1637910000000|2021-11-26 07:00:00|2292.05|2290.55|2288.52|2287.02|2292.67|2291.17|2286.9|2285.4|0
1637910300000|2021-11-26 07:05:00|2288.49|2286.99|2283.82|2282.32|2289.28|2287.78|2277.48|2275.98|0
1637910600000|2021-11-26 07:10:00|2283.8|2282.3|2285.13|2283.63|2286.2|2284.7|2281.45|2279.95|0
1637910900000|2021-11-26 07:15:00|2285.2|2283.7|2284.61|2283.11|2288.72|2287.22|2283.64|2282.14|0
1637911200000|2021-11-26 07:20:00|2284.6|2283.1|2283.4|2281.9|2286.23|2284.73|2283.27|2281.77|0
1637911500000|2021-11-26 07:25:00|2283.37|2281.87|2278.78|2277.28|2283.39|2281.89|2277.92|2276.42|0
1637911800000|2021-11-26 07:30:00|2278.74|2277.24|2280.01|2278.61|2282.26|2280.86|2277.76|2276.36|254
1637912100000|2021-11-26 07:35:00|2279.89|2278.49|2280.64|2279.24|2281.14|2279.74|2278.51|2277.11|141
1637912400000|2021-11-26 07:40:00|2280.51|2279.11|2280.39|2278.99|2280.51|2279.11|2279.26|2277.86|79
1637912700000|2021-11-26 07:45:00|2280.26|2278.86|2275.76|2274.36|2280.51|2279.11|2275.64|2274.24|224
1637913000000|2021-11-26 07:50:00|2275.64|2274.24|2275.14|2273.74|2275.76|2274.36|2274.14|2272.74|51
1637913300000|2021-11-26 07:55:00|2274.69|2273.19|2280.03|2278.53|2283.95|2282.45|2272.21|2270.71|3
1637913600000|2021-11-26 08:00:00|2280.04|2278.54|2255.44|2254.94|2280.81|2280.31|2253.69|2253.19|10175
1637913900000|2021-11-26 08:05:00|2255.56|2255.06|2258.19|2257.69|2258.94|2258.44|2253.31|2252.81|6199
1637914200000|2021-11-26 08:10:00|2258.06|2257.56|2267.44|2266.94|2268.19|2267.69|2257.31|2256.81|7657
1637914500000|2021-11-26 08:15:00|2267.19|2266.69|2257.19|2256.69|2267.69|2267.19|2256.44|2255.94|8176
1637914800000|2021-11-26 08:20:00|2257.31|2256.81|2258.19|2257.69|2260.44|2259.94|2251.94|2251.44|8236
1637915100000|2021-11-26 08:25:00|2258.31|2257.81|2264.69|2264.19|2264.81|2264.31|2254.94|2254.44|5722
1637915400000|2021-11-26 08:30:00|2264.56|2264.06|2261.19|2260.69|2269.31|2268.81|2261.06|2260.56|6774
1637915700000|2021-11-26 08:35:00|2261.31|2260.81|2265.06|2264.56|2266.19|2265.69|2256.94|2256.44|5115
1637916000000|2021-11-26 08:40:00|2264.69|2264.19|2272.69|2272.19|2272.94|2272.44|2263.94|2263.44|5885
1637916300000|2021-11-26 08:45:00|2272.81|2272.31|2272.69|2272.19|2277.44|2276.94|2270.69|2270.19|4165
1637916600000|2021-11-26 08:50:00|2272.56|2272.06|2276.6|2276.1|2277.6|2277.1|2272.19|2271.69|2888
1637916900000|2021-11-26 08:55:00|2276.35|2275.85|2277.72|2277.22|2279.35|2278.85|2275.1|2274.6|3282
1637917200000|2021-11-26 09:00:00|2277.85|2277.35|2273.35|2272.85|2278.1|2277.6|2271.6|2271.1|3065
1637917500000|2021-11-26 09:05:00|2273.47|2272.97|2269.35|2268.85|2275.47|2274.97|2267.1|2266.6|3071
1637917800000|2021-11-26 09:10:00|2269.47|2268.97|2273.85|2273.35|2274.97|2274.47|2267.85|2267.35|2665
1637918100000|2021-11-26 09:15:00|2273.97|2273.47|2266.59|2266.09|2273.97|2273.47|2265.59|2265.09|2803
1637918400000|2021-11-26 09:20:00|2266.71|2266.21|2271.34|2270.84|2275.34|2274.84|2266.71|2266.21|2256
1637918700000|2021-11-26 09:25:00|2271.21|2270.71|2267.09|2266.59|2271.34|2270.84|2265.59|2265.09|2316
1637919000000|2021-11-26 09:30:00|2266.96|2266.46|2267.59|2267.09|2270.09|2269.59|2265.34|2264.84|1719
1637919300000|2021-11-26 09:35:00|2267.71|2267.21|2271.59|2271.09|2271.84|2271.34|2265.21|2264.71|2231
1637919600000|2021-11-26 09:40:00|2271.71|2271.21|2272.59|2272.09|2273.84|2273.34|2269.71|2269.21|2091
1637919900000|2021-11-26 09:45:00|2272.34|2271.84|2276.09|2275.59|2277.34|2276.84|2272.34|2271.84|2275
1637920200000|2021-11-26 09:50:00|2275.96|2275.46|2276.59|2276.09|2278.09|2277.59|2273.09|2272.59|2328
1637920500000|2021-11-26 09:55:00|2276.96|2276.46|2274.59|2274.09|2276.96|2276.46|2272.84|2272.34|1554
1637920800000|2021-11-26 10:00:00|2274.71|2274.21|2275.59|2275.09|2276.96|2276.46|2273.59|2273.09|1666
1637921100000|2021-11-26 10:05:00|2275.34|2274.84|2277.21|2276.71|2277.84|2277.34|2274.59|2274.09|1789
1637921400000|2021-11-26 10:10:00|2277.34|2276.84|2277.84|2277.34|2278.21|2277.71|2275.96|2275.46|1616
1637921700000|2021-11-26 10:15:00|2277.96|2277.46|2275.84|2275.34|2278.84|2278.34|2274.09|2273.59|1820
1637922000000|2021-11-26 10:20:00|2275.96|2275.46|2275.21|2274.71|2277.71|2277.21|2274.34|2273.84|1206
1637922300000|2021-11-26 10:25:00|2275.34|2274.84|2275.59|2275.09|2278.09|2277.59|2274.34|2273.84|1751
1637922600000|2021-11-26 10:30:00|2275.71|2275.21|2271.59|2271.09|2275.84|2275.34|2270.46|2269.96|2321
1637922900000|2021-11-26 10:35:00|2271.46|2270.96|2269.84|2269.34|2272.21|2271.71|2269.09|2268.59|2492
1637923200000|2021-11-26 10:40:00|2269.59|2269.09|2269.59|2269.09|2271.34|2270.84|2268.21|2267.71|1933
1637923500000|2021-11-26 10:45:00|2269.46|2268.96|2264.84|2264.34|2269.46|2268.96|2264.59|2264.09|2084
1637923800000|2021-11-26 10:50:00|2264.59|2264.09|2265.09|2264.59|2266.59|2266.09|2262.34|2261.84|2208
1637924100000|2021-11-26 10:55:00|2264.96|2264.46|2265.09|2264.59|2266.84|2266.34|2264.09|2263.59|1228
1637924400000|2021-11-26 11:00:00|2265.21|2264.71|2269.09|2268.59|2269.09|2268.59|2263.34|2262.84|1743
1637924700000|2021-11-26 11:05:00|2268.96|2268.46|2273.09|2272.59|2273.59|2273.09|2268.09|2267.59|2154
1637925000000|2021-11-26 11:10:00|2272.71|2272.21|2273.59|2273.09|2273.84|2273.34|2269.84|2269.34|1610
1637925300000|2021-11-26 11:15:00|2273.71|2273.21|2272.09|2271.59|2274.34|2273.84|2271.34|2270.84|1212
1637925600000|2021-11-26 11:20:00|2272.21|2271.71|2270.09|2269.59|2273.34|2272.84|2269.84|2269.34|1033
1637925900000|2021-11-26 11:25:00|2269.96|2269.46|2269.09|2268.59|2271.34|2270.84|2268.84|2268.34|1086
1637926200000|2021-11-26 11:30:00|2269.21|2268.71|2266.21|2265.71|2269.59|2269.09|2264.84|2264.34|1372
1637926500000|2021-11-26 11:35:00|2266.09|2265.59|2266.21|2265.71|2267.09|2266.59|2263.59|2263.09|1548
1637926800000|2021-11-26 11:40:00|2266.34|2265.84|2271.34|2270.84|2272.21|2271.71|2266.09|2265.59|1501
1637927100000|2021-11-26 11:45:00|2271.46|2270.96|2267.09|2266.59|2271.84|2271.34|2266.84|2266.34|1278
1637927400000|2021-11-26 11:50:00|2266.84|2266.34|2268.84|2268.34|2269.71|2269.21|2266.09|2265.59|1398
1637927700000|2021-11-26 11:55:00|2268.71|2268.21|2267.34|2266.84|2269.21|2268.71|2266.71|2266.21|978
1637928000000|2021-11-26 12:00:00|2266.84|2266.34|2270.59|2270.09|2270.71|2270.21|2266.34|2265.84|1225
1637928300000|2021-11-26 12:05:00|2270.46|2269.96|2270.84|2270.34|2274.09|2273.59|2269.59|2269.09|1710
1637928600000|2021-11-26 12:10:00|2270.96|2270.46|2272.09|2271.59|2273.84|2273.34|2269.59|2269.09|1062
1637928900000|2021-11-26 12:15:00|2272.59|2272.09|2270.21|2269.71|2273.71|2273.21|2270.09|2269.59|521
1637929200000|2021-11-26 12:20:00|2270.09|2269.59|2269.59|2269.09|2271.59|2271.09|2269.09|2268.59|810
1637929500000|2021-11-26 12:25:00|2269.46|2268.96|2269.84|2269.34|2270.59|2270.09|2268.59|2268.09|890
1637929800000|2021-11-26 12:30:00|2269.96|2269.46|2270.59|2270.09|2272.21|2271.71|2269.84|2269.34|1033
1637930100000|2021-11-26 12:35:00|2270.46|2269.96|2269.46|2268.96|2271.59|2271.09|2268.34|2267.84|989
1637930400000|2021-11-26 12:40:00|2269.34|2268.84|2270.71|2270.21|2271.09|2270.59|2269.09|2268.59|565
1637930700000|2021-11-26 12:45:00|2270.59|2270.09|2269.21|2268.71|2273.34|2272.84|2269.09|2268.59|949
1637931000000|2021-11-26 12:50:00|2269.09|2268.59|2265.84|2265.34|2269.09|2268.59|2265.84|2265.34|1578
1637931300000|2021-11-26 12:55:00|2265.71|2265.21|2263.34|2262.84|2266.34|2265.84|2262.59|2262.09|1802
1637931600000|2021-11-26 13:00:00|2263.59|2263.09|2263.84|2263.34|2264.84|2264.34|2261.59|2261.09|2192
1637931900000|2021-11-26 13:05:00|2263.71|2263.21|2263.09|2262.59|2264.84|2264.34|2262.21|2261.71|1306
1637932200000|2021-11-26 13:10:00|2262.96|2262.46|2261.84|2261.34|2264.71|2264.21|2261.84|2261.34|1654
1637932500000|2021-11-26 13:15:00|2261.96|2261.46|2260.59|2260.09|2262.34|2261.84|2259.59|2259.09|1389
1637932800000|2021-11-26 13:20:00|2260.84|2260.34|2261.34|2260.84|2262.34|2261.84|2259.59|2259.09|1437
1637933100000|2021-11-26 13:25:00|2261.46|2260.96|2258.34|2257.84|2262.09|2261.59|2257.71|2257.21|1253
1637933400000|2021-11-26 13:30:00|2258.09|2257.59|2260.59|2260.09|2261.09|2260.59|2257.84|2257.34|1216
1637933700000|2021-11-26 13:35:00|2261.09|2260.59|2263.21|2262.71|2264.09|2263.59|2260.34|2259.84|1117
1637934000000|2021-11-26 13:40:00|2263.34|2262.84|2260.59|2260.09|2264.34|2263.84|2260.59|2260.09|1021
1637934300000|2021-11-26 13:45:00|2260.71|2260.21|2259.59|2259.09|2261.59|2261.09|2259.34|2258.84|954
1637934600000|2021-11-26 13:50:00|2259.46|2258.96|2260.59|2260.09|2260.96|2260.46|2258.59|2258.09|850
1637934900000|2021-11-26 13:55:00|2260.71|2260.21|2260.71|2260.21|2261.84|2261.34|2260.09|2259.59|761
1637935200000|2021-11-26 14:00:00|2260.84|2260.34|2260.59|2260.09|2261.34|2260.84|2259.71|2259.21|741
1637935500000|2021-11-26 14:05:00|2260.34|2259.84|2262.34|2261.84|2262.59|2262.09|2259.84|2259.34|823
1637935800000|2021-11-26 14:10:00|2262.21|2261.71|2262.59|2262.09|2264.46|2263.96|2262.21|2261.71|1198
1637936100000|2021-11-26 14:15:00|2262.34|2261.84|2261.09|2260.59|2263.09|2262.59|2260.59|2260.09|787
1637936400000|2021-11-26 14:20:00|2261.21|2260.71|2263.34|2262.84|2263.34|2262.84|2260.34|2259.84|1152
1637936700000|2021-11-26 14:25:00|2263.09|2262.59|2263.59|2263.09|2264.34|2263.84|2262.34|2261.84|1205
1637937000000|2021-11-26 14:30:00|2263.71|2263.21|2266.34|2265.84|2266.84|2266.34|2262.59|2262.09|2591
1637937300000|2021-11-26 14:35:00|2266.59|2266.09|2266.09|2265.59|2268.59|2268.09|2264.84|2264.34|2452
1637937600000|2021-11-26 14:40:00|2266.21|2265.71|2261.34|2260.84|2266.96|2266.46|2260.59|2260.09|1763
1637937900000|2021-11-26 14:45:00|2261.21|2260.71|2259.59|2259.09|2261.84|2261.34|2259.09|2258.59|2373
1637938200000|2021-11-26 14:50:00|2259.71|2259.21|2262.09|2261.59|2263.59|2263.09|2258.84|2258.34|1823
1637938500000|2021-11-26 14:55:00|2261.96|2261.46|2260.17|2259.67|2262.84|2262.34|2259.21|2258.71|1901
1637938800000|2021-11-26 15:00:00|2259.67|2259.17|2258.42|2257.92|2261.04|2260.54|2256.67|2256.17|2560
1637939100000|2021-11-26 15:05:00|2258.67|2258.17|2259.79|2259.29|2261.42|2260.92|2258.67|2258.17|1903
1637939400000|2021-11-26 15:10:00|2259.74|2259.24|2258.12|2257.62|2260.62|2260.12|2257.37|2256.87|1913
1637939700000|2021-11-26 15:15:00|2258.24|2257.74|2256.87|2256.37|2259.49|2258.99|2253.87|2253.37|2606
1637940000000|2021-11-26 15:20:00|2257.12|2256.62|2259.12|2258.62|2260.62|2260.12|2256.37|2255.87|2131
1637940300000|2021-11-26 15:25:00|2259.24|2258.74|2257.87|2257.37|2259.62|2259.12|2256.87|2256.37|1497
1637940600000|2021-11-26 15:30:00|2257.74|2257.24|2256.62|2256.12|2258.62|2258.12|2255.62|2255.12|2098
1637940900000|2021-11-26 15:35:00|2256.74|2256.24|2257.37|2256.87|2258.87|2258.37|2256.12|2255.62|1275
1637941200000|2021-11-26 15:40:00|2257.24|2256.74|2255.87|2255.37|2258.62|2258.12|2255.24|2254.74|1263
1637941500000|2021-11-26 15:45:00|2255.62|2255.12|2256.49|2255.99|2256.87|2256.37|2254.37|2253.87|1172
1637941800000|2021-11-26 15:50:00|2256.62|2256.12|2256.62|2256.12|2258.62|2258.12|2255.12|2254.62|1469
1637942100000|2021-11-26 15:55:00|2256.74|2256.24|2257.62|2257.12|2257.87|2257.37|2255.12|2254.62|2070
1637942400000|2021-11-26 16:00:00|2257.37|2256.87|2256.62|2256.12|2257.49|2256.99|2255.62|2255.12|1969
1637942700000|2021-11-26 16:05:00|2256.49|2255.99|2255.74|2255.24|2256.62|2256.12|2254.87|2254.37|2022
1637943000000|2021-11-26 16:10:00|2255.62|2255.12|2249.24|2248.74|2256.12|2255.62|2249.24|2248.74|3669
1637943300000|2021-11-26 16:15:00|2249.37|2248.87|2247.62|2247.12|2251.37|2250.87|2246.37|2245.87|3173
1637943600000|2021-11-26 16:20:00|2247.49|2246.99|2242.61|2241.11|2247.62|2247.12|2242.12|2241.11|6639
1637943900000|2021-11-26 16:25:00|2242.65|2241.15|2242.94|2241.44|2244.32|2242.82|2241.79|2240.29|3630
1637944200000|2021-11-26 16:30:00|2243.12|2241.62|2241.57|2240.17|2244.32|2242.92|2240.82|2239.42|851
1637944500000|2021-11-26 16:35:00|2241.69|2240.29|2244.19|2242.79|2244.19|2242.79|2241.57|2240.17|394
1637944800000|2021-11-26 16:40:00|2243.94|2242.54|2242.82|2241.42|2243.94|2242.54|2242.44|2241.04|44
1637945100000|2021-11-26 16:45:00|2242.69|2241.29|2241.69|2240.29|2242.69|2241.29|2240.94|2239.54|114
1637945400000|2021-11-26 16:50:00|2241.94|2240.54|2236.94|2235.54|2242.07|2240.67|2236.69|2235.29|66
1637945700000|2021-11-26 16:55:00|2237.07|2235.67|2238.61|2237.11|2239.69|2238.29|2236.94|2235.54|118
1637946000000|2021-11-26 17:00:00|2238.57|2237.07|2240.07|2238.57|2240.62|2239.12|2238.24|2236.74|0
1637946300000|2021-11-26 17:05:00|2239.98|2238.48|2243.21|2241.71|2243.67|2242.17|2239.18|2237.68|0
1637946600000|2021-11-26 17:10:00|2243.12|2241.62|2242.44|2240.94|2244.56|2243.06|2241.53|2240.03|0
1637946900000|2021-11-26 17:15:00|2242.46|2240.96|2240.11|2238.61|2242.88|2241.38|2240.08|2238.58|0
1637947200000|2021-11-26 17:20:00|2240.08|2238.58|2242.55|2241.05|2243.3|2241.8|2240|2238.5|0
1637947500000|2021-11-26 17:25:00|2242.53|2241.03|2245.02|2243.52|2245.42|2243.92|2242.39|2240.89|0
1637947800000|2021-11-26 17:30:00|2245|2243.5|2246|2244.5|2246.4|2244.9|2244.63|2243.13|0
1637948100000|2021-11-26 17:35:00|2245.96|2244.46|2247.35|2245.85|2248.63|2247.13|2245.96|2244.46|0
1637948400000|2021-11-26 17:40:00|2247.42|2245.92|2246.51|2245.01|2247.66|2246.16|2245.56|2244.06|0
1637948700000|2021-11-26 17:45:00|2246.42|2244.92|2241.64|2240.14|2246.58|2245.08|2241.54|2240.04|0
1637949000000|2021-11-26 17:50:00|2241.54|2240.04|2236.09|2234.59|2241.54|2240.04|2235.92|2234.42|0
1637949300000|2021-11-26 17:55:00|2236.13|2234.63|2242.64|2241.14|2247.09|2245.59|2235.91|2234.41|0
1637949600000|2021-11-26 18:00:00|2242.73|2241.23|2240.19|2238.69|2244.27|2242.77|2239.42|2237.92|0
1637949900000|2021-11-26 18:05:00|2240.23|2238.73|2236.71|2235.21|2240.52|2239.02|2236.52|2235.02|0
1637950200000|2021-11-26 18:10:00|2236.8|2235.3|2235.8|2234.3|2238.74|2237.24|2235.48|2233.98|0
1637950500000|2021-11-26 18:15:00|2235.68|2234.18|2234|2232.5|2236.31|2234.81|2233.72|2232.22|0
1637950800000|2021-11-26 18:20:00|2234.09|2232.59|2232.5|2231|2234.41|2232.91|2231.77|2230.27|0
1637951100000|2021-11-26 18:25:00|2232.32|2230.82|2232.45|2230.95|2233|2231.5|2231.46|2229.96|0
1637951400000|2021-11-26 18:30:00|2232.27|2230.77|2230.83|2229.33|2232.45|2230.95|2230.1|2228.6|0
1637951700000|2021-11-26 18:35:00|2230.92|2229.42|2231.22|2229.72|2231.49|2229.99|2230.83|2229.33|0
1637952000000|2021-11-26 18:40:00|2231.04|2229.54|2231.6|2230.1|2231.6|2230.1|2230.31|2228.81|0
1637952300000|2021-11-26 18:45:00|2231.61|2230.11|2232.77|2231.27|2232.86|2231.36|2231.61|2230.11|0
1637952600000|2021-11-26 18:50:00|2232.95|2231.45|2232.22|2230.72|2232.95|2231.45|2232.22|2230.72|0
1637952900000|2021-11-26 18:55:00|2232.04|2230.54|2230.7|2229.2|2232.22|2230.72|2230.7|2229.2|0
1637953200000|2021-11-26 19:00:00|2230.52|2229.02|2230.1|2228.6|2230.52|2229.02|2229.73|2228.23|0
1637953500000|2021-11-26 19:05:00|2229.92|2228.42|2229.85|2228.35|2230.65|2229.15|2229.85|2228.35|0
1637953800000|2021-11-26 19:10:00|2229.94|2228.44|2229.94|2228.44|2230.12|2228.62|2229.94|2228.44|0
1637954100000|2021-11-26 19:15:00|2229.76|2228.26|2225.11|2223.61|2229.76|2228.26|2224.85|2223.35|0
1637954400000|2021-11-26 19:20:00|2224.92|2223.42|2223.29|2221.79|2224.92|2223.42|2223.29|2221.79|0
1637954700000|2021-11-26 19:25:00|2223.48|2221.98|2222.36|2220.86|2223.48|2221.98|2221.26|2219.76|0
1637955000000|2021-11-26 19:30:00|2222.18|2220.68|2223.11|2221.61|2223.11|2221.61|2222.18|2220.68|0
1637955300000|2021-11-26 19:35:00|2223.48|2221.98|2223.65|2222.15|2223.84|2222.34|2223.48|2221.98|0
1637955600000|2021-11-26 19:40:00|2223.83|2222.33|2224.38|2222.88|2224.38|2222.88|2223.83|2222.33|0
1637955900000|2021-11-26 19:45:00|2224.16|2222.66|2223.45|2221.95|2224.16|2222.66|2223.27|2221.77|0
1637956200000|2021-11-26 19:50:00|2223.08|2221.58|2220.19|2218.69|2223.08|2221.58|2219.68|2218.18|0
1637956500000|2021-11-26 19:55:00|2220.1|2218.6|2220.63|2219.13|2221.5|2220|2220.1|2218.6|0
1637956800000|2021-11-26 20:00:00|2220.45|2218.95|2217.39|2215.89|2220.45|2218.95|2217.39|2215.89|0
1637957100000|2021-11-26 20:05:00|2217.48|2215.98|2218.14|2216.64|2218.14|2216.64|2216.29|2214.79|0
1637957400000|2021-11-26 20:10:00|2218.32|2216.82|2219.43|2217.93|2219.61|2218.11|2218.32|2216.82|0
1637957700000|2021-11-26 20:15:00|2219.61|2218.11|2219.77|2218.27|2219.95|2218.45|2219.03|2217.53|0
1637958000000|2021-11-26 20:20:00|2219.59|2218.09|2220.32|2218.82|2220.33|2218.83|2219.04|2217.54|0
1637958300000|2021-11-26 20:25:00|2220.41|2218.91|2217.76|2216.26|2221.05|2219.55|2217.58|2216.08|0
1637958600000|2021-11-26 20:30:00|2217.86|2216.36|2220.68|2219.18|2221.05|2219.55|2217.76|2216.26|0
1637958900000|2021-11-26 20:35:00|2220.59|2219.09|2221.79|2220.29|2221.79|2220.29|2219.96|2218.46|0
1637959200000|2021-11-26 20:40:00|2221.88|2220.38|2223.07|2221.57|2223.9|2222.4|2221.88|2220.38|0
1637959500000|2021-11-26 20:45:00|2223.25|2221.75|2225.25|2223.75|2225.26|2223.76|2222.89|2221.39|0
1637959800000|2021-11-26 20:50:00|2225.16|2223.66|2226.24|2224.74|2226.79|2225.29|2225.16|2223.66|0
1637960100000|2021-11-26 20:55:00|2226.42|2224.92|2228.34|2226.84|2228.58|2227.08|2224.84|2223.34|0
1638140400000|2021-11-28 23:00:00|2241.02|2239.52|2241.91|2240.41|2244.43|2242.93|2239.4|2237.9|0
1638140700000|2021-11-28 23:05:00|2241.95|2240.45|2248.5|2247|2249.43|2247.93|2241.35|2239.85|0
1638141000000|2021-11-28 23:10:00|2248.52|2247.02|2247.13|2245.63|2249.5|2248|2245.75|2244.25|0
1638141300000|2021-11-28 23:15:00|2247.11|2245.61|2248.84|2247.34|2249.95|2248.45|2246.51|2245.01|0
1638141600000|2021-11-28 23:20:00|2248.85|2247.35|2251.76|2250.26|2252.54|2251.04|2248.85|2247.35|0
1638141900000|2021-11-28 23:25:00|2251.75|2250.25|2249.72|2248.22|2252.95|2251.45|2248.35|2246.85|0
1638142200000|2021-11-28 23:30:00|2249.75|2248.25|2250.02|2248.52|2251.93|2250.43|2249.75|2248.25|0
1638142500000|2021-11-28 23:35:00|2249.94|2248.44|2251.71|2250.21|2252.51|2251.01|2249.76|2248.26|0
1638142800000|2021-11-28 23:40:00|2251.72|2250.22|2249.81|2248.31|2252.33|2250.83|2249.13|2247.63|0
1638143100000|2021-11-28 23:45:00|2249.79|2248.29|2249.64|2248.14|2251.12|2249.62|2248.72|2247.22|0
1638143400000|2021-11-28 23:50:00|2249.62|2248.12|2250.79|2249.29|2251.12|2249.62|2249.54|2248.04|0
1638143700000|2021-11-28 23:55:00|2250.76|2249.26|2251.84|2250.34|2251.97|2250.47|2249.12|2247.62|0
1638144000000|2021-11-29 00:00:00|2251.82|2250.32|2251.69|2250.19|2253.4|2251.9|2251.51|2250.01|0
1638144300000|2021-11-29 00:05:00|2251.68|2250.18|2253.14|2251.64|2254.05|2252.55|2251.51|2250.01|0
1638144600000|2021-11-29 00:10:00|2253.13|2251.63|2253.64|2252.14|2255.17|2253.67|2251.96|2250.46|0
1638144900000|2021-11-29 00:15:00|2253.66|2252.16|2266.24|2264.74|2270.86|2269.36|2253.01|2251.51|0
1638145200000|2021-11-29 00:20:00|2266.22|2264.72|2264.94|2263.44|2267.5|2266|2263.23|2261.73|0
1638145500000|2021-11-29 00:25:00|2264.62|2263.12|2259.54|2258.04|2264.76|2263.26|2259.07|2257.57|0
1638145800000|2021-11-29 00:30:00|2259.52|2258.02|2262.19|2260.69|2263.4|2261.9|2257.48|2255.98|0
1638146100000|2021-11-29 00:35:00|2262.23|2260.73|2260.5|2259|2265.38|2263.88|2259.77|2258.27|0
1638146400000|2021-11-29 00:40:00|2260.51|2259.01|2261.22|2259.72|2263.33|2261.83|2259.53|2258.03|0
1638146700000|2021-11-29 00:45:00|2261.18|2259.68|2262.51|2261.01|2262.74|2261.24|2260.23|2258.73|0
1638147000000|2021-11-29 00:50:00|2262.5|2261|2264.4|2262.9|2265.04|2263.54|2262.5|2261|0
1638147300000|2021-11-29 00:55:00|2264.37|2262.87|2262.69|2261.19|2264.92|2263.42|2261.6|2260.1|0
1638147600000|2021-11-29 01:00:00|2262.7|2261.2|2263.26|2261.76|2263.38|2261.88|2259.31|2257.81|0
1638147900000|2021-11-29 01:05:00|2263.33|2261.83|2263.12|2261.62|2264.86|2263.36|2262.54|2261.04|0
1638148200000|2021-11-29 01:10:00|2263.24|2261.74|2264.02|2262.52|2264.72|2263.22|2262.34|2260.84|0
1638148500000|2021-11-29 01:15:00|2263.98|2262.48|2260.55|2259.05|2264.11|2262.61|2260.17|2258.67|0
1638148800000|2021-11-29 01:20:00|2260.54|2259.04|2260.69|2259.19|2261.75|2260.25|2259.38|2257.88|0
1638149100000|2021-11-29 01:25:00|2260.66|2259.16|2259.42|2257.92|2260.92|2259.42|2257.54|2256.04|0
1638149400000|2021-11-29 01:30:00|2259.38|2257.88|2260.27|2258.77|2260.71|2259.21|2256.86|2255.36|0
1638149700000|2021-11-29 01:35:00|2260.26|2258.76|2261|2259.5|2261.41|2259.91|2259.2|2257.7|0
1638150000000|2021-11-29 01:40:00|2260.93|2259.43|2263.86|2262.36|2263.95|2262.45|2260.12|2258.62|0
1638150300000|2021-11-29 01:45:00|2263.89|2262.39|2264.48|2262.98|2264.76|2263.26|2263|2261.5|0
1638150600000|2021-11-29 01:50:00|2264.51|2263.01|2264.3|2262.8|2265.07|2263.57|2263.54|2262.04|0
1638150900000|2021-11-29 01:55:00|2264.32|2262.82|2265.26|2263.76|2266.32|2264.82|2264.29|2262.79|0
1638151200000|2021-11-29 02:00:00|2265.24|2263.74|2266.63|2265.13|2268.11|2266.61|2264.38|2262.88|0
1638151500000|2021-11-29 02:05:00|2266.62|2265.12|2262.8|2261.3|2266.85|2265.35|2262.59|2261.09|0
1638151800000|2021-11-29 02:10:00|2262.81|2261.31|2264.13|2262.63|2264.77|2263.27|2262.8|2261.3|0
1638152100000|2021-11-29 02:15:00|2264.11|2262.61|2263.54|2262.04|2266.31|2264.81|2262.82|2261.32|0
1638152400000|2021-11-29 02:20:00|2263.57|2262.07|2265.45|2263.95|2265.66|2264.16|2263.14|2261.64|0
1638152700000|2021-11-29 02:25:00|2265.47|2263.97|2264.09|2262.59|2266.53|2265.03|2263.96|2262.46|0
1638153000000|2021-11-29 02:30:00|2264.08|2262.58|2265.49|2263.99|2266.12|2264.62|2263.88|2262.38|0
1638153300000|2021-11-29 02:35:00|2265.48|2263.98|2264.69|2263.19|2266.45|2264.95|2264.58|2263.08|0
1638153600000|2021-11-29 02:40:00|2264.68|2263.18|2264.73|2263.23|2264.73|2263.23|2262.75|2261.25|0
1638153900000|2021-11-29 02:45:00|2264.82|2263.32|2264.56|2263.06|2265.8|2264.3|2264.47|2262.97|0
1638154200000|2021-11-29 02:50:00|2264.53|2263.03|2261.89|2260.39|2265.06|2263.56|2261.67|2260.17|0
1638154500000|2021-11-29 02:55:00|2261.93|2260.43|2262.14|2260.64|2263.04|2261.54|2261.71|2260.21|0
1638154800000|2021-11-29 03:00:00|2262.15|2260.65|2261.84|2260.34|2263.13|2261.63|2261.61|2260.11|0
1638155100000|2021-11-29 03:05:00|2261.83|2260.33|2260.84|2259.34|2261.83|2260.33|2259.93|2258.43|0
1638155400000|2021-11-29 03:10:00|2260.91|2259.41|2261.03|2259.53|2261.67|2260.17|2259.94|2258.44|0
1638155700000|2021-11-29 03:15:00|2261.04|2259.54|2259.83|2258.33|2261.13|2259.63|2259.66|2258.16|0
1638156000000|2021-11-29 03:20:00|2259.82|2258.32|2260.65|2259.15|2261.76|2260.26|2259.7|2258.2|0
1638156300000|2021-11-29 03:25:00|2260.67|2259.17|2262.44|2260.94|2262.44|2260.94|2260.67|2259.17|0
1638156600000|2021-11-29 03:30:00|2262.43|2260.93|2262.64|2261.14|2262.87|2261.37|2261.99|2260.49|0
1638156900000|2021-11-29 03:35:00|2262.63|2261.13|2262.55|2261.05|2263.28|2261.78|2262.42|2260.92|0
1638157200000|2021-11-29 03:40:00|2262.59|2261.09|2264.36|2262.86|2264.66|2263.16|2262.59|2261.09|0
1638157500000|2021-11-29 03:45:00|2264.54|2263.04|2263.47|2261.97|2264.74|2263.24|2263.47|2261.97|0
1638157800000|2021-11-29 03:50:00|2263.48|2261.98|2263.74|2262.24|2264.18|2262.68|2263.25|2261.75|0
1638158100000|2021-11-29 03:55:00|2263.78|2262.28|2262.86|2261.36|2264.21|2262.71|2262.85|2261.35|0
1638158400000|2021-11-29 04:00:00|2262.85|2261.35|2262.81|2261.31|2262.93|2261.43|2262.26|2260.76|0
1638158700000|2021-11-29 04:05:00|2262.82|2261.32|2262.73|2261.23|2263.39|2261.89|2262.51|2261.01|0
1638159000000|2021-11-29 04:10:00|2262.76|2261.26|2263.61|2262.11|2264.06|2262.56|2262.72|2261.22|0
1638159300000|2021-11-29 04:15:00|2263.59|2262.09|2262.91|2261.41|2263.82|2262.32|2262.78|2261.28|0
1638159600000|2021-11-29 04:20:00|2262.84|2261.34|2263.01|2261.51|2263.81|2262.31|2262.7|2261.2|0
1638159900000|2021-11-29 04:25:00|2262.92|2261.42|2263.6|2262.1|2263.71|2262.21|2262.92|2261.42|0
1638160200000|2021-11-29 04:30:00|2263.64|2262.14|2262.24|2260.74|2263.71|2262.21|2262.24|2260.74|0
1638160500000|2021-11-29 04:35:00|2262.23|2260.73|2261.35|2259.85|2262.26|2260.76|2261.14|2259.64|0
1638160800000|2021-11-29 04:40:00|2261.39|2259.89|2260.51|2259.01|2261.57|2260.07|2260.3|2258.8|0
1638161100000|2021-11-29 04:45:00|2260.49|2258.99|2259.09|2257.59|2260.69|2259.19|2259.02|2257.52|0
1638161400000|2021-11-29 04:50:00|2259.08|2257.58|2257.87|2256.37|2259.08|2257.58|2257.22|2255.72|0
1638161700000|2021-11-29 04:55:00|2257.88|2256.38|2258.53|2257.03|2259.45|2257.95|2257.17|2255.67|0
1638162000000|2021-11-29 05:00:00|2258.54|2257.04|2258.55|2257.05|2259.3|2257.8|2257.9|2256.4|0
1638162300000|2021-11-29 05:05:00|2258.56|2257.06|2257.06|2255.56|2258.56|2257.06|2256.22|2254.72|0
1638162600000|2021-11-29 05:10:00|2257.07|2255.57|2256.62|2255.12|2257.95|2256.45|2256.62|2255.12|0
1638162900000|2021-11-29 05:15:00|2256.63|2255.13|2255.06|2253.56|2256.63|2255.13|2254.84|2253.34|0
1638163200000|2021-11-29 05:20:00|2255.04|2253.54|2251.6|2250.1|2255.06|2253.56|2250.7|2249.2|0
1638163500000|2021-11-29 05:25:00|2251.61|2250.11|2250.49|2248.99|2253.94|2252.44|2250.48|2248.98|0
1638163800000|2021-11-29 05:30:00|2250.48|2248.98|2253.08|2251.58|2253.76|2252.26|2250.27|2248.77|0
1638164100000|2021-11-29 05:35:00|2253.1|2251.6|2255.48|2253.98|2255.81|2254.31|2253.08|2251.58|0
1638164400000|2021-11-29 05:40:00|2255.51|2254.01|2255.18|2253.68|2255.83|2254.33|2253.45|2251.95|0
1638164700000|2021-11-29 05:45:00|2255.17|2253.67|2257.59|2256.09|2257.88|2256.38|2254.96|2253.46|0
1638165000000|2021-11-29 05:50:00|2257.61|2256.11|2257.87|2256.37|2259.06|2257.56|2257.61|2256.11|0
1638165300000|2021-11-29 05:55:00|2257.88|2256.38|2256.24|2254.74|2258.11|2256.61|2255.96|2254.46|0
1638165600000|2021-11-29 06:00:00|2256.34|2254.84|2255.51|2254.01|2258.35|2256.85|2255.51|2254.01|0
1638165900000|2021-11-29 06:05:00|2255.52|2254.02|2256.04|2254.54|2256.37|2254.87|2253.99|2252.49|0
1638166200000|2021-11-29 06:10:00|2256.11|2254.61|2256.35|2254.85|2256.72|2255.22|2256.01|2254.51|0
1638166500000|2021-11-29 06:15:00|2256.36|2254.86|2257.01|2255.51|2258.33|2256.83|2255.8|2254.3|0
1638166800000|2021-11-29 06:20:00|2257.13|2255.63|2257.11|2255.61|2258.44|2256.94|2256.61|2255.11|0
1638167100000|2021-11-29 06:25:00|2257.08|2255.58|2259.37|2257.87|2259.53|2258.03|2256.81|2255.31|0
1638167400000|2021-11-29 06:30:00|2259.48|2257.98|2259.42|2257.92|2260.18|2258.68|2258.58|2257.08|0
1638167700000|2021-11-29 06:35:00|2259.43|2257.93|2260.7|2259.2|2260.73|2259.23|2258.74|2257.24|0
1638168000000|2021-11-29 06:40:00|2260.71|2259.21|2262.63|2261.13|2262.63|2261.13|2260.6|2259.1|0
1638168300000|2021-11-29 06:45:00|2262.62|2261.12|2263.11|2261.61|2265.42|2263.92|2262.62|2261.12|0
1638168600000|2021-11-29 06:50:00|2263.07|2261.57|2266.58|2265.08|2266.77|2265.27|2263.02|2261.52|0
1638168900000|2021-11-29 06:55:00|2266.61|2265.11|2268.58|2267.08|2269.35|2267.85|2265.9|2264.4|0
1638169200000|2021-11-29 07:00:00|2268.3|2266.8|2262.5|2261|2270.01|2268.51|2258.37|2256.87|0
1638169500000|2021-11-29 07:05:00|2262.49|2260.99|2264.19|2262.69|2265.37|2263.87|2260.77|2259.27|0
1638169800000|2021-11-29 07:10:00|2264.3|2262.8|2264.13|2262.63|2264.34|2262.84|2259.23|2257.73|0
1638170100000|2021-11-29 07:15:00|2264.12|2262.62|2265.22|2263.72|2266.13|2264.63|2260.95|2259.45|0
1638170400000|2021-11-29 07:20:00|2265.16|2263.66|2264.07|2262.57|2266.01|2264.51|2262.17|2260.67|0
1638170700000|2021-11-29 07:25:00|2264.05|2262.55|2264.54|2263.04|2264.55|2263.05|2262.42|2260.92|0
1638171000000|2021-11-29 07:30:00|2264.53|2263.03|2264.07|2262.67|2271.07|2269.67|2259.19|2257.79|220
1638171300000|2021-11-29 07:35:00|2264.19|2262.79|2265.19|2263.79|2265.94|2264.54|2264.19|2262.79|55
1638171600000|2021-11-29 07:40:00|2265.32|2263.92|2263.32|2261.92|2265.32|2263.92|2262.82|2261.42|13
1638171900000|2021-11-29 07:45:00|2263.19|2261.79|2262.69|2261.29|2263.32|2261.92|2262.57|2261.17|30
1638172200000|2021-11-29 07:50:00|2262.82|2261.42|2264.82|2263.42|2264.82|2263.42|2262.82|2261.42|126
1638172500000|2021-11-29 07:55:00|2263.49|2261.99|2259.44|2257.94|2265.03|2263.53|2259.44|2257.94|0
1638172800000|2021-11-29 08:00:00|2259.34|2257.84|2269.24|2268.74|2269.62|2269.12|2256.12|2255.62|6272
1638173100000|2021-11-29 08:05:00|2269.37|2268.87|2272.99|2272.49|2277.62|2277.12|2268.37|2267.87|4868
1638173400000|2021-11-29 08:10:00|2272.87|2272.37|2273.37|2272.87|2274.62|2274.12|2267.12|2266.62|3639
1638173700000|2021-11-29 08:15:00|2273.12|2272.62|2276.87|2276.37|2276.87|2276.37|2272.87|2272.37|2906
1638174000000|2021-11-29 08:20:00|2276.74|2276.24|2275.37|2274.87|2280.12|2279.62|2275.12|2274.62|2949
1638174300000|2021-11-29 08:25:00|2275.49|2274.99|2274.62|2274.12|2276.12|2275.62|2272.12|2271.62|2557
1638174600000|2021-11-29 08:30:00|2274.74|2274.24|2277.37|2276.87|2279.62|2279.12|2274.62|2274.12|2826
1638174900000|2021-11-29 08:35:00|2277.62|2277.12|2275.12|2274.62|2279.37|2278.87|2274.62|2274.12|2734
1638175200000|2021-11-29 08:40:00|2274.97|2274.47|2268.22|2267.72|2274.97|2274.47|2267.22|2266.72|2700
1638175500000|2021-11-29 08:45:00|2267.97|2267.47|2262.59|2262.09|2268.09|2267.59|2261.72|2261.22|2474
1638175800000|2021-11-29 08:50:00|2262.34|2261.84|2261.47|2260.97|2263.22|2262.72|2260.72|2260.22|2742
1638176100000|2021-11-29 08:55:00|2261.34|2260.84|2258.47|2257.97|2262.47|2261.97|2255.34|2254.84|2585
1638176400000|2021-11-29 09:00:00|2258.09|2257.59|2262.47|2261.97|2263.47|2262.97|2257.72|2257.22|2514
1638176700000|2021-11-29 09:05:00|2262.59|2262.09|2270.34|2269.84|2271.72|2271.22|2262.47|2261.97|2782
1638177000000|2021-11-29 09:10:00|2270.47|2269.97|2272.22|2271.72|2274.47|2273.97|2269.72|2269.22|1971
1638177300000|2021-11-29 09:15:00|2272.47|2271.97|2267.72|2267.22|2272.72|2272.22|2266.47|2265.97|1483
1638177600000|2021-11-29 09:20:00|2267.97|2267.47|2269.47|2268.97|2269.47|2268.97|2266.22|2265.72|1652
1638177900000|2021-11-29 09:25:00|2268.72|2268.22|2271.22|2270.72|2271.22|2270.72|2266.72|2266.22|1549
1638178200000|2021-11-29 09:30:00|2271.47|2270.97|2265.97|2265.47|2271.59|2271.09|2263.22|2262.72|1734
1638178500000|2021-11-29 09:35:00|2266.09|2265.59|2266.47|2265.97|2266.72|2266.22|2263.97|2263.47|932
1638178800000|2021-11-29 09:40:00|2266.59|2266.09|2267.72|2267.22|2268.22|2267.72|2265.47|2264.97|1172
1638179100000|2021-11-29 09:45:00|2267.59|2267.09|2271.97|2271.47|2271.97|2271.47|2267.22|2266.72|1251
1638179400000|2021-11-29 09:50:00|2272.22|2271.72|2268.97|2268.47|2273.47|2272.97|2268.22|2267.72|1601
1638179700000|2021-11-29 09:55:00|2269.09|2268.59|2268.97|2268.47|2270.97|2270.47|2268.72|2268.22|1561
1638180000000|2021-11-29 10:00:00|2269.22|2268.72|2270.47|2269.97|2270.72|2270.22|2269.09|2268.59|1300
1638180300000|2021-11-29 10:05:00|2270.34|2269.84|2268.47|2267.97|2271.22|2270.72|2265.72|2265.22|1131
1638180600000|2021-11-29 10:10:00|2268.59|2268.09|2268.72|2268.22|2270.47|2269.97|2267.72|2267.22|938
1638180900000|2021-11-29 10:15:00|2268.59|2268.09|2270.34|2269.84|2270.47|2269.97|2267.09|2266.59|667
1638181200000|2021-11-29 10:20:00|2270.22|2269.72|2275.22|2274.72|2275.72|2275.22|2270.09|2269.59|1462
1638181500000|2021-11-29 10:25:00|2274.72|2274.22|2273.22|2272.72|2274.97|2274.47|2272.22|2271.72|786
1638181800000|2021-11-29 10:30:00|2272.97|2272.47|2272.97|2272.47|2273.59|2273.09|2271.47|2270.97|655
1638182100000|2021-11-29 10:35:00|2273.09|2272.59|2270.59|2270.09|2273.22|2272.72|2270.47|2269.97|243
1638182400000|2021-11-29 10:40:00|2271.34|2270.84|2270.22|2269.72|2272.22|2271.72|2269.22|2268.72|812
1638182700000|2021-11-29 10:45:00|2269.72|2269.22|2271.47|2270.97|2271.84|2271.34|2269.09|2268.59|515
1638183000000|2021-11-29 10:50:00|2271.59|2271.09|2273.97|2273.47|2274.22|2273.72|2270.97|2270.47|587
1638183300000|2021-11-29 10:55:00|2273.84|2273.34|2272.47|2271.97|2274.47|2273.97|2272.22|2271.72|608
1638183600000|2021-11-29 11:00:00|2272.22|2271.72|2273.72|2273.22|2273.97|2273.47|2271.72|2271.22|518
1638183900000|2021-11-29 11:05:00|2273.59|2273.09|2273.97|2273.47|2274.72|2274.22|2272.72|2272.22|684
1638184200000|2021-11-29 11:10:00|2273.84|2273.34|2274.34|2273.84|2274.47|2273.97|2273.72|2273.22|684
1638184500000|2021-11-29 11:15:00|2274.22|2273.72|2274.22|2273.72|2274.72|2274.22|2272.97|2272.47|638
1638184800000|2021-11-29 11:20:00|2273.84|2273.34|2275.72|2275.22|2275.97|2275.47|2273.59|2273.09|751
1638185100000|2021-11-29 11:25:00|2275.59|2275.09|2275.47|2274.97|2277.22|2276.72|2275.47|2274.97|559
1638185400000|2021-11-29 11:30:00|2275.72|2275.22|2277.47|2276.97|2277.59|2277.09|2274.97|2274.47|330
1638185700000|2021-11-29 11:35:00|2277.59|2277.09|2276.47|2275.97|2277.72|2277.22|2276.22|2275.72|486
1638186000000|2021-11-29 11:40:00|2276.34|2275.84|2277.59|2277.09|2277.72|2277.22|2275.97|2275.47|385
1638186300000|2021-11-29 11:45:00|2277.72|2277.22|2277.72|2277.22|2277.97|2277.47|2276.97|2276.47|325
1638186600000|2021-11-29 11:50:00|2277.97|2277.47|2275.97|2275.47|2277.97|2277.47|2275.97|2275.47|708
1638186900000|2021-11-29 11:55:00|2275.72|2275.22|2275.09|2274.59|2278.09|2277.59|2274.97|2274.47|797
1638187200000|2021-11-29 12:00:00|2275.22|2274.72|2272.72|2272.22|2275.47|2274.97|2272.72|2272.22|746
1638187500000|2021-11-29 12:05:00|2272.59|2272.09|2272.97|2272.47|2273.97|2273.47|2271.97|2271.47|718
1638187800000|2021-11-29 12:10:00|2272.72|2272.22|2273.47|2272.97|2273.97|2273.47|2272.47|2271.97|686
1638188100000|2021-11-29 12:15:00|2273.59|2273.09|2274.97|2274.47|2275.59|2275.09|2272.97|2272.47|483
1638188400000|2021-11-29 12:20:00|2275.22|2274.72|2274.72|2274.22|2276.59|2276.09|2274.09|2273.59|482
1638188700000|2021-11-29 12:25:00|2274.59|2274.09|2273.72|2273.22|2275.97|2275.47|2273.72|2273.22|506
1638189000000|2021-11-29 12:30:00|2273.84|2273.34|2275.72|2275.22|2275.72|2275.22|2273.84|2273.34|553
1638189300000|2021-11-29 12:35:00|2275.59|2275.09|2278.47|2277.97|2278.47|2277.97|2275.59|2275.09|498
1638189600000|2021-11-29 12:40:00|2278.34|2277.84|2278.22|2277.72|2278.47|2277.97|2277.72|2277.22|453
1638189900000|2021-11-29 12:45:00|2278.34|2277.84|2278.72|2278.22|2278.97|2278.47|2277.22|2276.72|502
1638190200000|2021-11-29 12:50:00|2278.59|2278.09|2277.47|2276.97|2278.72|2278.22|2276.84|2276.34|525
1638190500000|2021-11-29 12:55:00|2277.59|2277.09|2278.09|2277.59|2278.97|2278.47|2277.47|2276.97|518
1638190800000|2021-11-29 13:00:00|2277.97|2277.47|2278.09|2277.59|2278.47|2277.97|2277.72|2277.22|674
1638191100000|2021-11-29 13:05:00|2278.22|2277.72|2277.84|2277.34|2278.59|2278.09|2276.97|2276.47|826
1638191400000|2021-11-29 13:10:00|2277.97|2277.47|2278.47|2277.97|2278.47|2277.97|2277.47|2276.97|533
1638191700000|2021-11-29 13:15:00|2278.72|2278.22|2278.72|2278.22|2278.97|2278.47|2277.72|2277.22|418
1638192000000|2021-11-29 13:20:00|2278.59|2278.09|2279.47|2278.97|2279.47|2278.97|2277.47|2276.97|544
1638192300000|2021-11-29 13:25:00|2279.22|2278.72|2278.22|2277.72|2279.72|2279.22|2277.47|2276.97|531
1638192600000|2021-11-29 13:30:00|2278.09|2277.59|2276.72|2276.22|2278.47|2277.97|2276.47|2275.97|422
1638192900000|2021-11-29 13:35:00|2276.84|2276.34|2276.22|2275.72|2277.22|2276.72|2275.47|2274.97|574
1638193200000|2021-11-29 13:40:00|2276.09|2275.59|2278.22|2277.72|2278.22|2277.72|2275.72|2275.22|447
1638193500000|2021-11-29 13:45:00|2278.09|2277.59|2280.72|2280.22|2281.47|2280.97|2278.09|2277.59|1154
1638193800000|2021-11-29 13:50:00|2280.84|2280.34|2280.72|2280.22|2281.72|2281.22|2280.09|2279.59|729
1638194100000|2021-11-29 13:55:00|2280.59|2280.09|2282.22|2281.72|2282.97|2282.47|2280.47|2279.97|774
1638194400000|2021-11-29 14:00:00|2282.09|2281.59|2284.47|2283.97|2284.47|2283.97|2281.97|2281.47|1014
1638194700000|2021-11-29 14:05:00|2284.59|2284.09|2285.22|2284.72|2285.47|2284.97|2284.22|2283.72|1170
1638195000000|2021-11-29 14:10:00|2285.47|2284.97|2286.97|2286.47|2286.97|2286.47|2285.22|2284.72|996
1638195300000|2021-11-29 14:15:00|2287.09|2286.59|2285.72|2285.22|2287.47|2286.97|2285.72|2285.22|1144
1638195600000|2021-11-29 14:20:00|2285.59|2285.09|2283.97|2283.47|2285.59|2285.09|2283.09|2282.59|1422
1638195900000|2021-11-29 14:25:00|2283.84|2283.34|2282.22|2281.72|2283.97|2283.47|2280.97|2280.47|864
1638196200000|2021-11-29 14:30:00|2282.34|2281.84|2280.72|2280.22|2282.72|2282.22|2279.22|2278.72|1942
1638196500000|2021-11-29 14:35:00|2280.59|2280.09|2281.22|2280.72|2281.22|2280.72|2278.72|2278.22|1527
1638196800000|2021-11-29 14:40:00|2280.97|2280.47|2280.22|2279.72|2281.47|2280.97|2279.09|2278.59|1584
1638197100000|2021-11-29 14:45:00|2280.34|2279.84|2275.47|2274.97|2280.47|2279.97|2275.34|2274.84|2447
1638197400000|2021-11-29 14:50:00|2275.22|2274.72|2279.97|2279.47|2281.59|2281.09|2274.59|2274.09|2293
1638197700000|2021-11-29 14:55:00|2280.22|2279.72|2280.22|2279.72|2281.47|2280.97|2278.34|2277.84|2009
1638198000000|2021-11-29 15:00:00|2280.09|2279.59|2279.22|2278.72|2282.97|2282.47|2278.97|2278.47|2160
1638198300000|2021-11-29 15:05:00|2279.09|2278.59|2279.84|2279.34|2280.97|2280.47|2277.59|2277.09|1430
1638198600000|2021-11-29 15:10:00|2279.72|2279.22|2278.47|2277.97|2280.97|2280.47|2277.97|2277.47|1517
1638198900000|2021-11-29 15:15:00|2278.59|2278.09|2279.34|2278.84|2280.22|2279.72|2277.72|2277.22|1272
1638199200000|2021-11-29 15:20:00|2279.47|2278.97|2281.22|2280.72|2281.97|2281.47|2278.97|2278.47|1511
1638199500000|2021-11-29 15:25:00|2281.34|2280.84|2275.59|2275.09|2281.97|2281.47|2275.22|2274.72|1760
1638199800000|2021-11-29 15:30:00|2275.72|2275.22|2276.47|2275.97|2276.72|2276.22|2273.59|2273.09|1672
1638200100000|2021-11-29 15:35:00|2276.34|2275.84|2272.72|2272.22|2277.47|2276.97|2272.47|2271.97|1422
1638200400000|2021-11-29 15:40:00|2272.84|2272.34|2269.97|2269.47|2272.97|2272.47|2267.97|2267.47|1623
1638200700000|2021-11-29 15:45:00|2270.09|2269.59|2266.72|2266.22|2271.47|2270.97|2266.72|2266.22|1899
1638201000000|2021-11-29 15:50:00|2266.59|2266.09|2266.47|2265.97|2267.22|2266.72|2264.84|2264.34|1907
1638201300000|2021-11-29 15:55:00|2266.72|2266.22|2269.76|2269.26|2269.97|2269.47|2266.59|2266.09|1632
1638201600000|2021-11-29 16:00:00|2269.63|2269.13|2270.82|2270.32|2271.57|2271.07|2268.69|2268.19|2226
1638201900000|2021-11-29 16:05:00|2270.57|2270.07|2271.32|2270.82|2272.19|2271.69|2270.07|2269.57|1474
1638202200000|2021-11-29 16:10:00|2271.44|2270.94|2272.82|2272.32|2273.57|2273.07|2271.32|2270.82|1788
1638202500000|2021-11-29 16:15:00|2273.07|2272.57|2274.32|2273.82|2276.32|2275.82|2273.07|2272.57|2650
1638202800000|2021-11-29 16:20:00|2274.19|2273.69|2273.24|2271.74|2275.57|2275.07|2271.82|2271.32|2718
1638203100000|2021-11-29 16:25:00|2273.2|2271.7|2270.84|2269.34|2275.05|2273.55|2270.36|2268.86|1166
1638203400000|2021-11-29 16:30:00|2270.9|2269.4|2270.27|2268.87|2273.27|2271.87|2269.14|2267.74|251
1638203700000|2021-11-29 16:35:00|2270.14|2268.74|2272.14|2270.74|2273.52|2272.12|2270.14|2268.74|72
1638204000000|2021-11-29 16:40:00|2271.89|2270.49|2271.52|2270.12|2274.39|2272.99|2271.39|2269.99|170
1638204300000|2021-11-29 16:45:00|2272.14|2270.74|2271.77|2270.37|2273.64|2272.24|2271.14|2269.74|41
1638204600000|2021-11-29 16:50:00|2271.64|2270.24|2273.52|2272.12|2273.77|2272.37|2271.64|2270.24|32
1638204900000|2021-11-29 16:55:00|2273.64|2272.24|2274.94|2273.44|2274.94|2273.49|2273.27|2271.87|35
1638205200000|2021-11-29 17:00:00|2275.12|2273.62|2275.79|2274.29|2276.19|2274.69|2274.85|2273.35|0
1638205500000|2021-11-29 17:05:00|2275.82|2274.32|2277.59|2276.09|2277.89|2276.39|2275.82|2274.32|0
1638205800000|2021-11-29 17:10:00|2277.69|2276.19|2278|2276.5|2278.48|2276.98|2277.26|2275.76|0
1638206100000|2021-11-29 17:15:00|2278.18|2276.68|2280.15|2278.65|2280.18|2278.68|2277.78|2276.28|0
1638206400000|2021-11-29 17:20:00|2280.11|2278.61|2282.4|2280.9|2282.62|2281.12|2280.11|2278.61|0
1638206700000|2021-11-29 17:25:00|2282.44|2280.94|2282.57|2281.07|2282.95|2281.45|2281.47|2279.97|0
1638207000000|2021-11-29 17:30:00|2282.61|2281.11|2284.82|2283.32|2285.08|2283.58|2282.45|2280.95|0
1638207300000|2021-11-29 17:35:00|2284.78|2283.28|2284.33|2282.83|2285.74|2284.24|2284.24|2282.74|0
1638207600000|2021-11-29 17:40:00|2284.51|2283.01|2284.79|2283.29|2284.96|2283.46|2284.33|2282.83|0
1638207900000|2021-11-29 17:45:00|2284.81|2283.31|2285.53|2284.03|2286.01|2284.51|2284.68|2283.18|0
1638208200000|2021-11-29 17:50:00|2285.57|2284.07|2284.76|2283.26|2285.83|2284.33|2284.76|2283.26|0
1638208500000|2021-11-29 17:55:00|2284.79|2283.29|2285.24|2283.74|2285.72|2284.22|2284.79|2283.29|0
1638208800000|2021-11-29 18:00:00|2285.27|2283.77|2286.3|2284.8|2286.77|2285.27|2285.27|2283.77|0
1638209100000|2021-11-29 18:05:00|2286.26|2284.76|2287.47|2285.97|2287.73|2286.23|2286.09|2284.59|0
1638209400000|2021-11-29 18:10:00|2287.56|2286.06|2286.14|2284.64|2287.95|2286.45|2285.89|2284.39|0
1638209700000|2021-11-29 18:15:00|2286.18|2284.68|2285.37|2283.87|2286.73|2285.23|2284.78|2283.28|0
1638210000000|2021-11-29 18:20:00|2285.41|2283.91|2284.47|2282.97|2285.66|2284.16|2284.47|2282.97|0
1638210300000|2021-11-29 18:25:00|2284.51|2283.01|2285.06|2283.56|2285.06|2283.56|2283.92|2282.42|0
1638210600000|2021-11-29 18:30:00|2285.02|2283.52|2285.39|2283.89|2286.13|2284.63|2284.8|2283.3|0
1638210900000|2021-11-29 18:35:00|2285.41|2283.91|2283.27|2281.77|2285.43|2283.93|2283.14|2281.64|0
1638211200000|2021-11-29 18:40:00|2283.36|2281.86|2284.03|2282.53|2284.15|2282.65|2283.27|2281.77|0
1638211500000|2021-11-29 18:45:00|2283.94|2282.44|2284.95|2283.45|2284.95|2283.45|2283.81|2282.31|0
1638211800000|2021-11-29 18:50:00|2284.91|2283.41|2284.88|2283.38|2284.91|2283.41|2284.25|2282.75|0
1638212100000|2021-11-29 18:55:00|2284.9|2283.4|2285.76|2284.26|2285.8|2284.3|2284.88|2283.38|0
1638212400000|2021-11-29 19:00:00|2285.8|2284.3|2285.47|2283.97|2285.83|2284.33|2284.36|2282.86|0
1638212700000|2021-11-29 19:05:00|2285.28|2283.78|2284.98|2283.48|2285.6|2284.1|2284.68|2283.18|0
1638213000000|2021-11-29 19:10:00|2284.94|2283.44|2285.27|2283.77|2285.53|2284.03|2284.94|2283.44|0
1638213300000|2021-11-29 19:15:00|2285.36|2283.86|2284.42|2282.92|2285.49|2283.99|2284.13|2282.63|0
1638213600000|2021-11-29 19:20:00|2284.39|2282.89|2284.02|2282.52|2285.05|2283.55|2283.69|2282.19|0
1638213900000|2021-11-29 19:25:00|2284.06|2282.56|2283.61|2282.11|2284.39|2282.89|2283.13|2281.63|0
1638214200000|2021-11-29 19:30:00|2283.69|2282.19|2283.13|2281.63|2283.94|2282.44|2281.81|2280.31|0
1638214500000|2021-11-29 19:35:00|2283.32|2281.82|2281.46|2279.96|2283.36|2281.86|2281.35|2279.85|0
1638214800000|2021-11-29 19:40:00|2281.49|2279.99|2282.71|2281.21|2283|2281.5|2281.49|2279.99|0
1638215100000|2021-11-29 19:45:00|2282.75|2281.25|2282.51|2281.01|2283.21|2281.71|2282.15|2280.65|0
1638215400000|2021-11-29 19:50:00|2282.48|2280.98|2281.89|2280.39|2283.62|2282.12|2281.72|2280.22|0
1638215700000|2021-11-29 19:55:00|2281.85|2280.35|2282.58|2281.08|2282.76|2281.26|2281.72|2280.22|0
1638216000000|2021-11-29 20:00:00|2282.54|2281.04|2281.99|2280.49|2283.2|2281.7|2281.99|2280.49|0
1638216300000|2021-11-29 20:05:00|2282.03|2280.53|2282.61|2281.11|2282.65|2281.15|2280.63|2279.13|0
1638216600000|2021-11-29 20:10:00|2282.52|2281.02|2283.72|2282.22|2283.76|2282.26|2282.17|2280.67|0
1638216900000|2021-11-29 20:15:00|2283.68|2282.18|2283.88|2282.38|2284.83|2283.33|2283.29|2281.79|0
1638217200000|2021-11-29 20:20:00|2283.92|2282.42|2282.92|2281.42|2284.07|2282.57|2282.68|2281.18|0
1638217500000|2021-11-29 20:25:00|2282.96|2281.46|2282.48|2280.98|2283.36|2281.86|2282.37|2280.87|0
1638217800000|2021-11-29 20:30:00|2282.44|2280.94|2283.36|2281.86|2283.51|2282.01|2281.86|2280.36|0
1638218100000|2021-11-29 20:35:00|2283.33|2281.83|2282.89|2281.39|2283.59|2282.09|2282.33|2280.83|0
1638218400000|2021-11-29 20:40:00|2282.85|2281.35|2282.15|2280.65|2283.03|2281.53|2281.27|2279.77|0
1638218700000|2021-11-29 20:45:00|2281.97|2280.47|2281.46|2279.96|2281.97|2280.47|2280.49|2278.99|0
1638219000000|2021-11-29 20:50:00|2281.49|2279.99|2281.47|2279.97|2281.87|2280.37|2279.71|2278.21|0
1638219300000|2021-11-29 20:55:00|2281.28|2279.78|2279.86|2278.36|2282|2280.5|2278.91|2277.41|0
1638219600000|2021-11-29 21:00:00|2279.84|2278.34|2280.25|2278.75|2281.27|2279.77|2279.39|2277.89|0
1638219900000|2021-11-29 21:05:00|2280.31|2278.81|2281.62|2280.12|2281.94|2280.44|2280.31|2278.81|0
1638220200000|2021-11-29 21:10:00|2281.64|2280.14|2281.22|2279.72|2282.55|2281.05|2281.08|2279.58|0
1638220500000|2021-11-29 21:15:00|2281.24|2279.74|2281.89|2280.39|2282.15|2280.65|2280.73|2279.23|0
1638220800000|2021-11-29 21:20:00|2281.91|2280.41|2282.02|2280.52|2282.47|2280.97|2281.8|2280.3|0
1638221100000|2021-11-29 21:25:00|2282.01|2280.51|2281.67|2280.17|2282.25|2280.75|2281.58|2280.08|0
1638221400000|2021-11-29 21:30:00|2281.69|2280.19|2282.15|2280.65|2282.69|2281.19|2281.69|2280.19|0
1638221700000|2021-11-29 21:35:00|2282.17|2280.67|2282.69|2281.19|2283.05|2281.55|2282.17|2280.67|0
1638222000000|2021-11-29 21:40:00|2282.71|2281.21|2282.92|2281.42|2282.92|2281.42|2282.69|2281.19|0
1638222300000|2021-11-29 21:45:00|2282.93|2281.43|2282.82|2281.32|2283.14|2281.64|2282.69|2281.19|0
1638222600000|2021-11-29 21:50:00|2282.84|2281.34|2283.14|2281.64|2283.27|2281.77|2282.82|2281.32|0
1638222900000|2021-11-29 21:55:00|2283.12|2281.62|2282.42|2280.92|2283.14|2281.64|2282.25|2280.75|0
1638223200000|2021-11-29 22:00:00|2282.44|2280.94|2282.41|2280.91|2282.44|2280.94|2282.37|2280.87|0
1638223500000|2021-11-29 22:05:00|2282.37|2280.87|2282.29|2280.79|2282.52|2281.02|2282.03|2280.53|0
1638223800000|2021-11-29 22:10:00|2282.14|2280.64|2282.52|2281.02|2282.52|2281.02|2282.03|2280.53|0
1638224100000|2021-11-29 22:15:00|2282.51|2281.01|2282.1|2280.6|2282.51|2281.01|2282.1|2280.6|0
1638224400000|2021-11-29 22:20:00|2282.13|2280.63|2282.13|2280.63|2282.17|2280.67|2282.1|2280.6|0
1638224700000|2021-11-29 22:25:00|2282.4|2280.9|2282.43|2280.93|2282.51|2281.01|2282.4|2280.9|0
1638225000000|2021-11-29 22:30:00|2282.47|2280.97|2282.4|2280.9|2282.47|2280.97|2282.28|2280.78|0
1638225300000|2021-11-29 22:35:00|2282.81|2281.31|2282.92|2281.42|2282.92|2281.42|2282.43|2280.93|0
1638225600000|2021-11-29 22:40:00|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|0
1638225900000|2021-11-29 22:45:00|2283.03|2281.53|2282.95|2281.45|2283.03|2281.53|2282.73|2281.23|0
1638226200000|2021-11-29 22:50:00|2282.99|2281.49|2282.95|2281.45|2282.99|2281.49|2282.95|2281.45|0
1638226500000|2021-11-29 22:55:00|2282.88|2281.38|2283.03|2281.53|2283.1|2281.6|2282.88|2281.38|0
1638226800000|2021-11-29 23:00:00|2283.14|2281.64|2284.51|2283.01|2284.86|2283.36|2282.86|2281.36|0
1638227100000|2021-11-29 23:05:00|2284.53|2283.03|2284.51|2283.01|2284.64|2283.14|2283.93|2282.43|0
1638227400000|2021-11-29 23:10:00|2284.54|2283.04|2285.66|2284.16|2285.88|2284.38|2284.51|2283.01|0
1638227700000|2021-11-29 23:15:00|2285.67|2284.17|2285.66|2284.16|2285.88|2284.38|2285.4|2283.9|0
1638228000000|2021-11-29 23:20:00|2285.68|2284.18|2286.42|2284.92|2286.87|2285.37|2285.68|2284.18|0
1638228300000|2021-11-29 23:25:00|2286.44|2284.94|2285.96|2284.46|2286.55|2285.05|2285.87|2284.37|0
1638228600000|2021-11-29 23:30:00|2286|2284.5|2286.55|2285.05|2286.64|2285.14|2285.87|2284.37|0
1638228900000|2021-11-29 23:35:00|2286.57|2285.07|2286.62|2285.12|2286.87|2285.37|2286.2|2284.7|0
1638229200000|2021-11-29 23:40:00|2286.64|2285.14|2286.62|2285.12|2286.93|2285.43|2286.4|2284.9|0
1638229500000|2021-11-29 23:45:00|2286.61|2285.11|2286.4|2284.9|2286.62|2285.12|2286.31|2284.81|0
1638229800000|2021-11-29 23:50:00|2286.42|2284.92|2286.67|2285.17|2287.02|2285.52|2286.4|2284.9|0
1638230100000|2021-11-29 23:55:00|2286.69|2285.19|2286.44|2284.94|2286.8|2285.3|2285.64|2284.14|0
1638230400000|2021-11-30 00:00:00|2286.46|2284.96|2286.89|2285.39|2287.11|2285.61|2286.22|2284.72|0
1638230700000|2021-11-30 00:05:00|2286.91|2285.41|2286.44|2284.94|2287.11|2285.61|2286.35|2284.85|0
1638231000000|2021-11-30 00:10:00|2286.46|2284.96|2285.49|2283.99|2286.89|2285.39|2285.4|2283.9|0
1638231300000|2021-11-30 00:15:00|2285.48|2283.98|2287.76|2286.26|2288.66|2287.16|2285.4|2283.9|0
1638231600000|2021-11-30 00:20:00|2287.74|2286.24|2289.78|2288.28|2289.99|2288.49|2287.55|2286.05|0
1638231900000|2021-11-30 00:25:00|2289.77|2288.27|2290|2288.5|2290.21|2288.71|2289.13|2287.63|0
1638232200000|2021-11-30 00:30:00|2289.99|2288.49|2290.89|2289.39|2291.32|2289.82|2289.33|2287.83|0
1638232500000|2021-11-30 00:35:00|2290.91|2289.41|2292.61|2291.11|2292.65|2291.15|2290.91|2289.41|0
1638232800000|2021-11-30 00:40:00|2292.67|2291.17|2292.13|2290.63|2293.05|2291.55|2291.92|2290.42|0
1638233100000|2021-11-30 00:45:00|2292.12|2290.62|2293.15|2291.65|2293.7|2292.2|2292.12|2290.62|0
1638233400000|2021-11-30 00:50:00|2293.19|2291.69|2293.91|2292.41|2294.36|2292.86|2293.19|2291.69|0
1638233700000|2021-11-30 00:55:00|2293.84|2292.34|2293.69|2292.19|2293.91|2292.41|2293.26|2291.76|0
1638234000000|2021-11-30 01:00:00|2293.7|2292.2|2293.05|2291.55|2293.95|2292.45|2292.61|2291.11|0
1638234300000|2021-11-30 01:05:00|2293.04|2291.54|2292.87|2291.37|2293.52|2292.02|2292.75|2291.25|0
1638234600000|2021-11-30 01:10:00|2292.88|2291.38|2293.54|2292.04|2293.54|2292.04|2292.88|2291.38|0
1638234900000|2021-11-30 01:15:00|2293.47|2291.97|2291.16|2289.66|2293.56|2292.06|2291.16|2289.66|0
1638235200000|2021-11-30 01:20:00|2291.14|2289.64|2291.34|2289.84|2291.34|2289.84|2289.81|2288.31|0
1638235500000|2021-11-30 01:25:00|2291.35|2289.85|2292.9|2291.4|2293.2|2291.7|2291.34|2289.84|0
1638235800000|2021-11-30 01:30:00|2292.88|2291.38|2291.62|2290.12|2293.12|2291.62|2291.16|2289.66|0
1638236100000|2021-11-30 01:35:00|2291.61|2290.11|2290.11|2288.61|2291.62|2290.12|2289.88|2288.38|0
1638236400000|2021-11-30 01:40:00|2290.15|2288.65|2290.77|2289.27|2290.99|2289.49|2290.09|2288.59|0
1638236700000|2021-11-30 01:45:00|2290.78|2289.28|2291.03|2289.53|2291.24|2289.74|2290.56|2289.06|0
1638237000000|2021-11-30 01:50:00|2290.96|2289.46|2291.03|2289.53|2291.48|2289.98|2290.81|2289.31|0
1638237300000|2021-11-30 01:55:00|2290.96|2289.46|2289.45|2287.95|2290.96|2289.46|2289.45|2287.95|0
1638237600000|2021-11-30 02:00:00|2289.43|2287.93|2289.47|2287.97|2289.89|2288.39|2289.03|2287.53|0
1638237900000|2021-11-30 02:05:00|2289.46|2287.96|2288.74|2287.24|2290.13|2288.63|2288.74|2287.24|0
1638238200000|2021-11-30 02:10:00|2288.75|2287.25|2287.46|2285.96|2289.18|2287.68|2287.44|2285.94|0
1638238500000|2021-11-30 02:15:00|2287.44|2285.94|2287.57|2286.07|2287.93|2286.43|2287.44|2285.94|0
1638238800000|2021-11-30 02:20:00|2287.61|2286.11|2286.13|2284.63|2287.93|2286.43|2286.13|2284.63|0
1638239100000|2021-11-30 02:25:00|2286.15|2284.65|2285.92|2284.42|2286.45|2284.95|2284.05|2282.55|0
1638239400000|2021-11-30 02:30:00|2285.88|2284.38|2284.09|2282.59|2285.92|2284.42|2283.63|2282.13|0
1638239700000|2021-11-30 02:35:00|2284.08|2282.58|2283.85|2282.35|2284.31|2282.81|2283.18|2281.68|0
1638240000000|2021-11-30 02:40:00|2283.82|2282.32|2284|2282.5|2284.57|2283.07|2283.29|2281.79|0
1638240300000|2021-11-30 02:45:00|2283.98|2282.48|2284.37|2282.87|2284.37|2282.87|2283.77|2282.27|0
1638240600000|2021-11-30 02:50:00|2284.36|2282.86|2285.01|2283.51|2285.33|2283.83|2284.14|2282.64|0
1638240900000|2021-11-30 02:55:00|2285.02|2283.52|2285.28|2283.78|2285.52|2284.02|2285.02|2283.52|0
1638241200000|2021-11-30 03:00:00|2285.29|2283.79|2283.95|2282.45|2285.52|2284.02|2283.95|2282.45|0
1638241500000|2021-11-30 03:05:00|2283.96|2282.46|2282.4|2280.9|2284.17|2282.67|2282.24|2280.74|0
1638241800000|2021-11-30 03:10:00|2282.44|2280.94|2280.83|2279.33|2282.63|2281.13|2280.83|2279.33|0
1638242100000|2021-11-30 03:15:00|2280.82|2279.32|2280.42|2278.92|2280.82|2279.32|2279.53|2278.03|0
1638242400000|2021-11-30 03:20:00|2280.45|2278.95|2279.99|2278.49|2281.1|2279.6|2279.76|2278.26|0
1638242700000|2021-11-30 03:25:00|2279.98|2278.48|2279.48|2277.98|2280.42|2278.92|2279.35|2277.85|0
1638243000000|2021-11-30 03:30:00|2279.51|2278.01|2281.37|2279.87|2281.81|2280.31|2279.46|2277.96|0
1638243300000|2021-11-30 03:35:00|2281.35|2279.85|2282.21|2280.71|2282.24|2280.74|2281.13|2279.63|0
1638243600000|2021-11-30 03:40:00|2282.2|2280.7|2282.3|2280.8|2282.65|2281.15|2282.08|2280.58|0
1638243900000|2021-11-30 03:45:00|2282.34|2280.84|2282.67|2281.17|2282.85|2281.35|2282.34|2280.84|0
1638244200000|2021-11-30 03:50:00|2282.71|2281.21|2282.87|2281.37|2283.15|2281.65|2282.66|2281.16|0
1638244500000|2021-11-30 03:55:00|2282.9|2281.4|2282.99|2281.49|2283.33|2281.83|2282.65|2281.15|0
1638244800000|2021-11-30 04:00:00|2283.02|2281.52|2283.42|2281.92|2283.87|2282.37|2282.46|2280.96|0
1638245100000|2021-11-30 04:05:00|2283.41|2281.91|2282.56|2281.06|2283.42|2281.92|2282.1|2280.6|0
1638245400000|2021-11-30 04:10:00|2282.55|2281.05|2282.12|2280.62|2283.01|2281.51|2282.11|2280.61|0
1638245700000|2021-11-30 04:15:00|2282.11|2280.61|2282.11|2280.61|2282.32|2280.82|2281.43|2279.93|0
1638246000000|2021-11-30 04:20:00|2282.12|2280.62|2281.45|2279.95|2282.22|2280.72|2281.45|2279.95|0
1638246300000|2021-11-30 04:25:00|2281.46|2279.96|2280.74|2279.24|2281.46|2279.96|2279.85|2278.35|0
1638246600000|2021-11-30 04:30:00|2280.67|2279.17|2280.01|2278.51|2280.95|2279.45|2279.89|2278.39|0
1638246900000|2021-11-30 04:35:00|2280.02|2278.52|2279.56|2278.06|2280.26|2278.76|2279.31|2277.81|0
1638247200000|2021-11-30 04:40:00|2279.55|2278.05|2278.94|2277.44|2279.55|2278.05|2278.64|2277.14|0
1638247500000|2021-11-30 04:45:00|2278.97|2277.47|2279.08|2277.58|2279.1|2277.6|2278.42|2276.92|0
1638247800000|2021-11-30 04:50:00|2279.06|2277.56|2279.61|2278.11|2279.63|2278.13|2278.8|2277.3|0
1638248100000|2021-11-30 04:55:00|2279.6|2278.1|2279.43|2277.93|2279.67|2278.17|2279.17|2277.67|0
1638248400000|2021-11-30 05:00:00|2279.47|2277.97|2277.62|2276.12|2279.65|2278.15|2277.62|2276.12|0
1638248700000|2021-11-30 05:05:00|2277.6|2276.1|2272.23|2270.73|2277.6|2276.1|2271.99|2270.49|0
1638249000000|2021-11-30 05:10:00|2272.24|2270.74|2266.43|2264.93|2272.46|2270.96|2266.42|2264.92|0
1638249300000|2021-11-30 05:15:00|2266.46|2264.96|2257.59|2256.09|2267.56|2266.06|2256.28|2254.78|0
1638249600000|2021-11-30 05:20:00|2257.61|2256.11|2250.16|2248.66|2258.04|2256.54|2248.01|2246.51|0
1638249900000|2021-11-30 05:25:00|2250.17|2248.67|2255.63|2254.13|2257.15|2255.65|2248.19|2246.69|0
1638250200000|2021-11-30 05:30:00|2255.62|2254.12|2254.9|2253.4|2256.49|2254.99|2250.96|2249.46|0
1638250500000|2021-11-30 05:35:00|2254.95|2253.45|2250.44|2248.94|2255.36|2253.86|2247.62|2246.12|0
1638250800000|2021-11-30 05:40:00|2250.45|2248.95|2244.79|2243.29|2250.46|2248.96|2244.79|2243.29|0
1638251100000|2021-11-30 05:45:00|2244.73|2243.23|2241.61|2240.11|2244.97|2243.47|2239.85|2238.35|0
1638251400000|2021-11-30 05:50:00|2241.62|2240.12|2242.34|2240.84|2242.8|2241.3|2240.73|2239.23|0
1638251700000|2021-11-30 05:55:00|2242.33|2240.83|2241.34|2239.84|2244.55|2243.05|2241.34|2239.84|0
1638252000000|2021-11-30 06:00:00|2241.41|2239.91|2233.22|2231.72|2243.59|2242.09|2232.65|2231.15|0
1638252300000|2021-11-30 06:05:00|2233.26|2231.76|2227.92|2226.42|2233.79|2232.29|2223.69|2222.19|0
1638252600000|2021-11-30 06:10:00|2227.91|2226.41|2232.94|2231.44|2234.55|2233.05|2227.9|2226.4|0
1638252900000|2021-11-30 06:15:00|2232.92|2231.42|2237.3|2235.8|2238.04|2236.54|2231.58|2230.08|0
1638253200000|2021-11-30 06:20:00|2237.31|2235.81|2242.61|2241.11|2244.59|2243.09|2235.6|2234.1|0
1638253500000|2021-11-30 06:25:00|2242.62|2241.12|2244.44|2242.94|2245.54|2244.04|2240.98|2239.48|0
1638253800000|2021-11-30 06:30:00|2244.42|2242.92|2242.02|2240.52|2245.89|2244.39|2241.67|2240.17|0
1638254100000|2021-11-30 06:35:00|2241.81|2240.31|2241.5|2240|2243.02|2241.52|2241.13|2239.63|0
1638254400000|2021-11-30 06:40:00|2241.48|2239.98|2245.08|2243.58|2245.61|2244.11|2241.13|2239.63|0
1638254700000|2021-11-30 06:45:00|2245.06|2243.56|2248.08|2246.58|2248.11|2246.61|2242.71|2241.21|0
1638255000000|2021-11-30 06:50:00|2248.07|2246.57|2244.22|2242.72|2248.09|2246.59|2243.74|2242.24|0
1638255300000|2021-11-30 06:55:00|2244.23|2242.73|2244.57|2243.07|2245.28|2243.78|2242.8|2241.3|0
1638255600000|2021-11-30 07:00:00|2244.81|2243.31|2246.04|2244.54|2246.53|2245.03|2241.1|2239.6|0
1638255900000|2021-11-30 07:05:00|2246.07|2244.57|2250.37|2248.87|2251.96|2250.46|2246.04|2244.54|0
1638256200000|2021-11-30 07:10:00|2250.33|2248.83|2248.21|2246.71|2251.45|2249.95|2245.99|2244.49|0
1638256500000|2021-11-30 07:15:00|2248.24|2246.74|2249.14|2247.64|2250.47|2248.97|2246.27|2244.77|0
1638256800000|2021-11-30 07:20:00|2249.11|2247.61|2250.8|2249.3|2252.02|2250.52|2248.14|2246.64|0
1638257100000|2021-11-30 07:25:00|2250.73|2249.23|2247.61|2246.11|2251.94|2250.44|2246.63|2245.13|0
1638257400000|2021-11-30 07:30:00|2247.64|2246.14|2245.27|2243.87|2251.27|2249.87|2245.27|2243.87|113
1638257700000|2021-11-30 07:35:00|2245.14|2243.74|2245.89|2244.49|2246.27|2244.87|2244.64|2243.24|40
1638258000000|2021-11-30 07:40:00|2246.02|2244.62|2244.39|2242.99|2247.77|2246.37|2244.39|2242.99|48
1638258300000|2021-11-30 07:45:00|2244.14|2242.74|2245.52|2244.12|2245.64|2244.24|2243.52|2242.12|18
1638258600000|2021-11-30 07:50:00|2245.39|2243.99|2246.52|2245.12|2246.52|2245.12|2245.14|2243.74|53
1638258900000|2021-11-30 07:55:00|2247.16|2245.66|2250.04|2248.54|2250.25|2248.75|2246.19|2244.69|0
1638259200000|2021-11-30 08:00:00|2250.46|2248.96|2248.82|2248.32|2250.76|2249.26|2242.19|2241.69|5138
1638259500000|2021-11-30 08:05:00|2248.57|2248.07|2244.69|2244.19|2250.19|2249.69|2244.19|2243.69|3094
1638259800000|2021-11-30 08:10:00|2244.82|2244.32|2238.07|2237.57|2245.32|2244.82|2235.82|2235.32|4996
1638260100000|2021-11-30 08:15:00|2237.82|2237.32|2235.32|2234.82|2238.57|2238.07|2234.07|2233.57|4151
1638260400000|2021-11-30 08:20:00|2235.57|2235.07|2234.82|2234.32|2237.82|2237.32|2232.44|2231.94|3224
1638260700000|2021-11-30 08:25:00|2235.44|2234.94|2241.82|2241.32|2242.07|2241.57|2234.32|2233.82|2933
1638261000000|2021-11-30 08:30:00|2241.57|2241.07|2242.32|2241.82|2244.07|2243.57|2240.07|2239.57|3063
1638261300000|2021-11-30 08:35:00|2242.44|2241.94|2239.07|2238.57|2243.57|2243.07|2238.57|2238.07|2169
1638261600000|2021-11-30 08:40:00|2238.94|2238.44|2239|2238.5|2241.69|2241.19|2235.82|2235.32|2856
1638261900000|2021-11-30 08:45:00|2239.13|2238.63|2233.38|2232.88|2239.13|2238.63|2232.88|2232.38|2567
1638262200000|2021-11-30 08:50:00|2233.25|2232.75|2241.38|2240.88|2241.88|2241.38|2233|2232.5|2244
1638262500000|2021-11-30 08:55:00|2241.5|2241|2240.38|2239.88|2243.38|2242.88|2239.88|2239.38|2380
1638262800000|2021-11-30 09:00:00|2240.13|2239.63|2234.38|2233.88|2240.63|2240.13|2233.25|2232.75|2532
1638263100000|2021-11-30 09:05:00|2234.5|2234|2232.88|2232.38|2235.63|2235.13|2231.63|2231.13|2507
1638263400000|2021-11-30 09:10:00|2232.75|2232.25|2233.38|2232.88|2234.25|2233.75|2231.38|2230.88|2616
1638263700000|2021-11-30 09:15:00|2233.13|2232.63|2238.18|2237.68|2238.43|2237.93|2232.13|2231.63|2928
1638264000000|2021-11-30 09:20:00|2238.05|2237.55|2236.43|2235.93|2238.68|2238.18|2234.93|2234.43|2531
1638264300000|2021-11-30 09:25:00|2236.3|2235.8|2231.68|2231.18|2237.43|2236.93|2231.68|2231.18|1997
1638264600000|2021-11-30 09:30:00|2231.93|2231.43|2233.68|2233.18|2234.68|2234.18|2229.43|2228.93|1980
1638264900000|2021-11-30 09:35:00|2233.8|2233.3|2235.68|2235.18|2236.18|2235.68|2232.55|2232.05|1975
1638265200000|2021-11-30 09:40:00|2235.8|2235.3|2235.05|2234.55|2238.43|2237.93|2234.18|2233.68|1993
1638265500000|2021-11-30 09:45:00|2234.93|2234.43|2230.93|2230.43|2234.93|2234.43|2230.68|2230.18|1901
1638265800000|2021-11-30 09:50:00|2230.68|2230.18|2232.18|2231.68|2235.68|2235.18|2230.68|2230.18|2080
1638266100000|2021-11-30 09:55:00|2232.43|2231.93|2237.68|2237.18|2237.68|2237.18|2231.68|2231.18|1458
1638266400000|2021-11-30 10:00:00|2237.55|2237.05|2237.43|2236.93|2239.68|2239.18|2237.18|2236.68|2012
1638266700000|2021-11-30 10:05:00|2237.18|2236.68|2235.18|2234.68|2239.68|2239.18|2233.43|2232.93|1794
1638267000000|2021-11-30 10:10:00|2234.93|2234.43|2234.93|2234.43|2237.18|2236.68|2234.43|2233.93|1659
1638267300000|2021-11-30 10:15:00|2234.8|2234.3|2232.93|2232.43|2235.93|2235.43|2232.18|2231.68|1502
1638267600000|2021-11-30 10:20:00|2233.05|2232.55|2232.43|2231.93|2234.68|2234.18|2231.43|2230.93|1343
1638267900000|2021-11-30 10:25:00|2232.18|2231.68|2233.18|2232.68|2235.18|2234.68|2231.93|2231.43|1165
1638268200000|2021-11-30 10:30:00|2233.3|2232.8|2236.3|2235.8|2238.18|2237.68|2232.43|2231.93|1548
1638268500000|2021-11-30 10:35:00|2236.43|2235.93|2234.8|2234.3|2236.68|2236.18|2233.93|2233.43|1532
1638268800000|2021-11-30 10:40:00|2234.93|2234.43|2234.18|2233.68|2235.18|2234.68|2233.55|2233.05|941
1638269100000|2021-11-30 10:45:00|2233.68|2233.18|2231.68|2231.18|2233.68|2233.18|2229.68|2229.18|1864
1638269400000|2021-11-30 10:50:00|2231.55|2231.05|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|2042
1638269700000|2021-11-30 10:55:00|2231.8|2231.3|2235.68|2235.18|2236.3|2235.8|2231.8|2231.3|1829
1638270000000|2021-11-30 11:00:00|2235.93|2235.43|2234.93|2234.43|2237.55|2237.05|2234.18|2233.68|1284
1638270300000|2021-11-30 11:05:00|2234.8|2234.3|2236.68|2236.18|2236.8|2236.3|2234.43|2233.93|1261
1638270600000|2021-11-30 11:10:00|2236.43|2235.93|2233.05|2232.55|2236.68|2236.18|2232.93|2232.43|992
1638270900000|2021-11-30 11:15:00|2232.93|2232.43|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|1233
1638271200000|2021-11-30 11:20:00|2232.05|2231.55|2233.68|2233.18|2234.55|2234.05|2231.18|2230.68|920
1638271500000|2021-11-30 11:25:00|2233.55|2233.05|2235.43|2234.93|2236.8|2236.3|2232.93|2232.43|1100
1638271800000|2021-11-30 11:30:00|2235.55|2235.05|2237.8|2237.3|2237.93|2237.43|2235.55|2235.05|1237
1638272100000|2021-11-30 11:35:00|2237.68|2237.18|2235.43|2234.93|2238.68|2238.18|2234.93|2234.43|1004
1638272400000|2021-11-30 11:40:00|2235.18|2234.68|2237.68|2237.18|2237.93|2237.43|2234.93|2234.43|771
1638272700000|2021-11-30 11:45:00|2237.43|2236.93|2237.43|2236.93|2238.68|2238.18|2236.93|2236.43|798
1638273000000|2021-11-30 11:50:00|2237.55|2237.05|2239.05|2238.55|2239.43|2238.93|2237.18|2236.68|854
1638273300000|2021-11-30 11:55:00|2238.93|2238.43|2240.43|2239.93|2240.93|2240.43|2238.18|2237.68|1006
1638273600000|2021-11-30 12:00:00|2240.68|2240.18|2239.93|2239.43|2241.68|2241.18|2239.43|2238.93|1232
1638273900000|2021-11-30 12:05:00|2240.05|2239.55|2241.18|2240.68|2241.18|2240.68|2239.68|2239.18|649
1638274200000|2021-11-30 12:10:00|2241.3|2240.8|2241.18|2240.68|2242.18|2241.68|2240.3|2239.8|769
1638274500000|2021-11-30 12:15:00|2241.3|2240.8|2241.43|2240.93|2242.3|2241.8|2240.18|2239.68|852
1638274800000|2021-11-30 12:20:00|2241.3|2240.8|2245.93|2245.43|2246.68|2246.18|2241.3|2240.8|1102
1638275100000|2021-11-30 12:25:00|2245.8|2245.3|2247.43|2246.93|2247.68|2247.18|2245.43|2244.93|892
1638275400000|2021-11-30 12:30:00|2247.18|2246.68|2245.18|2244.68|2247.43|2246.93|2244.68|2244.18|827
1638275700000|2021-11-30 12:35:00|2245.05|2244.55|2245.3|2244.8|2245.93|2245.43|2244.18|2243.68|866
1638276000000|2021-11-30 12:40:00|2245.33|2244.83|2245.71|2245.21|2247.21|2246.71|2245.33|2244.83|820
1638276300000|2021-11-30 12:45:00|2245.96|2245.46|2245.46|2244.96|2246.21|2245.71|2244.21|2243.71|499
1638276600000|2021-11-30 12:50:00|2245.33|2244.83|2246.71|2246.21|2247.58|2247.08|2244.71|2244.21|773
1638276900000|2021-11-30 12:55:00|2246.58|2246.08|2249.21|2248.71|2249.46|2248.96|2246.33|2245.83|734
1638277200000|2021-11-30 13:00:00|2249.33|2248.83|2247.71|2247.21|2250.08|2249.58|2247.71|2247.21|843
1638277500000|2021-11-30 13:05:00|2247.83|2247.33|2249.96|2249.46|2250.46|2249.96|2247.21|2246.71|1294
1638277800000|2021-11-30 13:10:00|2250.08|2249.58|2249.71|2249.21|2251.71|2251.21|2249.33|2248.83|1073
1638278100000|2021-11-30 13:15:00|2249.58|2249.08|2251.08|2250.58|2251.58|2251.08|2248.96|2248.46|776
1638278400000|2021-11-30 13:20:00|2250.96|2250.46|2246.21|2245.71|2251.21|2250.71|2246.21|2245.71|892
1638278700000|2021-11-30 13:25:00|2246.08|2245.58|2247.71|2247.21|2249.46|2248.96|2245.96|2245.46|745
1638279000000|2021-11-30 13:30:00|2247.83|2247.33|2247.21|2246.71|2248.96|2248.46|2244.71|2244.21|1076
1638279300000|2021-11-30 13:35:00|2247.08|2246.58|2248.96|2248.46|2248.96|2248.46|2245.71|2245.21|627
1638279600000|2021-11-30 13:40:00|2248.83|2248.33|2251.96|2251.46|2252.33|2251.83|2248.46|2247.96|813
1638279900000|2021-11-30 13:45:00|2252.08|2251.58|2253.46|2252.96|2253.46|2252.96|2251.21|2250.71|986
1638280200000|2021-11-30 13:50:00|2253.21|2252.71|2254.58|2254.08|2255.21|2254.71|2252.21|2251.71|1133
1638280500000|2021-11-30 13:55:00|2254.71|2254.21|2257.71|2257.21|2257.71|2257.21|2252.58|2252.08|1085
1638280800000|2021-11-30 14:00:00|2257.58|2257.08|2255.21|2254.71|2257.96|2257.46|2254.71|2254.21|1664
1638281100000|2021-11-30 14:05:00|2255.33|2254.83|2255.96|2255.46|2257.46|2256.96|2254.46|2253.96|1341
1638281400000|2021-11-30 14:10:00|2255.83|2255.33|2257.96|2257.46|2258.46|2257.96|2255.83|2255.33|842
1638281700000|2021-11-30 14:15:00|2257.83|2257.33|2259.46|2258.96|2260.21|2259.71|2255.71|2255.21|1086
1638282000000|2021-11-30 14:20:00|2259.58|2259.08|2261.46|2260.96|2262.46|2261.96|2259.46|2258.96|988
1638282300000|2021-11-30 14:25:00|2261.33|2260.83|2262.46|2261.96|2262.83|2262.33|2260.96|2260.46|1084
1638282600000|2021-11-30 14:30:00|2262.33|2261.83|2260.46|2259.96|2263.71|2263.21|2258.08|2257.58|2682
1638282900000|2021-11-30 14:35:00|2260.33|2259.83|2260.96|2260.46|2260.96|2260.46|2257.46|2256.96|1616
1638283200000|2021-11-30 14:40:00|2261.21|2260.71|2264.96|2264.46|2266.96|2266.46|2261.21|2260.71|2165
1638283500000|2021-11-30 14:45:00|2264.83|2264.33|2265.71|2265.21|2266.71|2266.21|2261.96|2261.46|2266
1638283800000|2021-11-30 14:50:00|2265.96|2265.46|2267.08|2266.58|2268.21|2267.71|2264.21|2263.71|2260
1638284100000|2021-11-30 14:55:00|2266.83|2266.33|2270.58|2270.08|2272.71|2272.21|2266.46|2265.96|2134
1638284400000|2021-11-30 15:00:00|2270.71|2270.21|2269.21|2268.71|2270.71|2270.21|2265.71|2265.21|2360
1638284700000|2021-11-30 15:05:00|2268.96|2268.46|2270.71|2270.21|2274.71|2274.21|2268.58|2268.08|2410
1638285000000|2021-11-30 15:10:00|2270.87|2270.37|2268.12|2267.62|2271.87|2271.37|2267.62|2267.12|1260
1638285300000|2021-11-30 15:15:00|2267.62|2267.12|2267.62|2267.12|2271.12|2270.62|2267.37|2266.87|1332
1638285600000|2021-11-30 15:20:00|2267.74|2267.24|2266.87|2266.37|2269.62|2269.12|2265.87|2265.37|982
1638285900000|2021-11-30 15:25:00|2266.99|2266.49|2268.87|2268.37|2269.12|2268.62|2265.24|2264.74|1754
1638286200000|2021-11-30 15:30:00|2269.12|2268.62|2273.24|2272.74|2273.99|2273.49|2267.74|2267.24|2165
1638286500000|2021-11-30 15:35:00|2273.12|2272.62|2268.62|2268.12|2275.12|2274.62|2266.87|2266.37|3161
1638286800000|2021-11-30 15:40:00|2268.74|2268.24|2269.74|2269.24|2271.62|2271.12|2267.99|2267.49|1930
1638287100000|2021-11-30 15:45:00|2269.99|2269.49|2265.87|2265.37|2271.87|2271.37|2265.49|2264.99|2179
1638287400000|2021-11-30 15:50:00|2265.99|2265.49|2261.62|2261.12|2266.37|2265.87|2261.62|2261.12|2643
1638287700000|2021-11-30 15:55:00|2261.87|2261.37|2256.12|2255.62|2261.87|2261.37|2255.87|2255.37|3528
1638288000000|2021-11-30 16:00:00|2255.99|2255.49|2254.37|2253.87|2257.37|2256.87|2252.37|2251.87|3196
1638288300000|2021-11-30 16:05:00|2254.62|2254.12|2258.62|2258.12|2259.62|2259.12|2253.87|2253.37|2609
1638288600000|2021-11-30 16:10:00|2258.87|2258.37|2262.87|2262.37|2263.74|2263.24|2257.62|2257.12|3336
1638288900000|2021-11-30 16:15:00|2262.62|2262.12|2260.12|2259.62|2264.87|2264.37|2259.62|2259.12|5067
1638289200000|2021-11-30 16:20:00|2259.87|2259.37|2246.51|2245.01|2261.87|2261.37|2243.62|2243.12|11363
1638289500000|2021-11-30 16:25:00|2246.48|2244.98|2244.72|2243.22|2248.38|2246.88|2243.19|2241.69|2823
1638289800000|2021-11-30 16:30:00|2244.65|2243.15|2246.07|2244.67|2249.82|2248.42|2242.82|2241.32|1853
1638290100000|2021-11-30 16:35:00|2245.69|2244.29|2243.82|2242.42|2245.94|2244.54|2242.19|2240.79|3193
1638290400000|2021-11-30 16:40:00|2243.69|2242.29|2238.82|2237.42|2243.69|2242.29|2237.44|2236.04|160
1638290700000|2021-11-30 16:45:00|2238.69|2237.29|2239.57|2238.17|2240.07|2238.67|2237.44|2236.04|173
1638291000000|2021-11-30 16:50:00|2239.44|2238.04|2235.44|2234.04|2239.44|2238.04|2235.44|2234.04|3567
1638291300000|2021-11-30 16:55:00|2235.32|2233.92|2236.06|2234.56|2237.07|2235.67|2233.94|2232.54|51
1638291600000|2021-11-30 17:00:00|2236.02|2234.52|2232.81|2231.31|2236.02|2234.52|2231.3|2229.8|0
1638291900000|2021-11-30 17:05:00|2232.77|2231.27|2233.31|2231.81|2235.38|2233.88|2232.11|2230.61|0
1638292200000|2021-11-30 17:10:00|2233.38|2231.88|2233.37|2231.87|2235.72|2234.22|2231.23|2229.73|0
1638292500000|2021-11-30 17:15:00|2233.33|2231.83|2237.61|2236.11|2237.87|2236.37|2233.3|2231.8|0
1638292800000|2021-11-30 17:20:00|2237.71|2236.21|2238.23|2236.73|2238.4|2236.9|2235.72|2234.22|0
1638293100000|2021-11-30 17:25:00|2238.32|2236.82|2239.9|2238.4|2240.49|2238.99|2237.69|2236.19|0
1638293400000|2021-11-30 17:30:00|2239.87|2238.37|2240.04|2238.54|2241.25|2239.75|2238.07|2236.57|0
1638293700000|2021-11-30 17:35:00|2240.11|2238.61|2239.67|2238.17|2241.07|2239.57|2238.87|2237.37|0
1638294000000|2021-11-30 17:40:00|2239.71|2238.21|2241.01|2239.51|2241.42|2239.92|2238.17|2236.67|0
1638294300000|2021-11-30 17:45:00|2241.03|2239.53|2239.08|2237.58|2241.71|2240.21|2238.6|2237.1|0
1638294600000|2021-11-30 17:50:00|2239.17|2237.67|2239.62|2238.12|2240.94|2239.44|2238.63|2237.13|0
1638294900000|2021-11-30 17:55:00|2239.71|2238.21|2238.74|2237.24|2240.48|2238.98|2237.46|2235.96|0
1638295200000|2021-11-30 18:00:00|2238.81|2237.31|2236.65|2235.15|2239.46|2237.96|2236.39|2234.89|0
1638295500000|2021-11-30 18:05:00|2236.68|2235.18|2236.5|2235|2238.38|2236.88|2236.5|2235|0
1638295800000|2021-11-30 18:10:00|2236.47|2234.97|2235.94|2234.44|2237.13|2235.63|2235.72|2234.22|0
1638296100000|2021-11-30 18:15:00|2235.89|2234.39|2235.79|2234.29|2238.1|2236.6|2235.75|2234.25|0
1638296400000|2021-11-30 18:20:00|2235.83|2234.33|2237.84|2236.34|2237.93|2236.43|2234.68|2233.18|0
1638296700000|2021-11-30 18:25:00|2237.73|2236.23|2237.87|2236.37|2238.75|2237.25|2236.7|2235.2|0
1638297000000|2021-11-30 18:30:00|2237.91|2236.41|2239.36|2237.86|2240.15|2238.65|2237.32|2235.82|0
1638297300000|2021-11-30 18:35:00|2239.27|2237.77|2242.14|2240.64|2242.19|2240.69|2239.16|2237.66|0
1638297600000|2021-11-30 18:40:00|2242.15|2240.65|2242.11|2240.61|2242.44|2240.94|2241.26|2239.76|0
1638297900000|2021-11-30 18:45:00|2242.15|2240.65|2243.03|2241.53|2243.29|2241.79|2242.11|2240.61|0
1638298200000|2021-11-30 18:50:00|2243.13|2241.63|2245.41|2243.91|2245.63|2244.13|2242.81|2241.31|0
1638298500000|2021-11-30 18:55:00|2245.39|2243.89|2247.14|2245.64|2247.18|2245.68|2245.11|2243.61|0
1638298800000|2021-11-30 19:00:00|2247.1|2245.6|2246.23|2244.73|2247.45|2245.95|2245.24|2243.74|0
1638299100000|2021-11-30 19:05:00|2246.2|2244.7|2246.79|2245.29|2246.9|2245.4|2244.71|2243.21|0
1638299400000|2021-11-30 19:10:00|2246.69|2245.19|2246.89|2245.39|2247.85|2246.35|2246.34|2244.84|0
1638299700000|2021-11-30 19:15:00|2246.93|2245.43|2246.79|2245.29|2247.22|2245.72|2245.06|2243.56|0
1638300000000|2021-11-30 19:20:00|2246.88|2245.38|2246.18|2244.68|2246.92|2245.42|2245.56|2244.06|0
1638300300000|2021-11-30 19:25:00|2246.15|2244.65|2243.89|2242.39|2248.09|2246.59|2243.82|2242.32|0
1638300600000|2021-11-30 19:30:00|2243.78|2242.28|2245|2243.5|2245.44|2243.94|2243.01|2241.51|0
1638300900000|2021-11-30 19:35:00|2244.96|2243.46|2244.26|2242.76|2245.75|2244.25|2244.01|2242.51|0
1638301200000|2021-11-30 19:40:00|2244.37|2242.87|2242|2240.5|2245.29|2243.79|2241.27|2239.77|0
1638301500000|2021-11-30 19:45:00|2241.96|2240.46|2239.58|2238.08|2242.59|2241.09|2239.58|2238.08|0
1638301800000|2021-11-30 19:50:00|2239.65|2238.15|2238.87|2237.37|2240.83|2239.33|2238.43|2236.93|0
1638302100000|2021-11-30 19:55:00|2238.91|2237.41|2240.28|2238.78|2240.41|2238.91|2238.21|2236.71|0
1638302400000|2021-11-30 20:00:00|2240.3|2238.8|2240.9|2239.4|2241.66|2240.16|2239.17|2237.67|0
1638302700000|2021-11-30 20:05:00|2240.97|2239.47|2239.66|2238.16|2242.04|2240.54|2239.54|2238.04|0
1638303000000|2021-11-30 20:10:00|2239.68|2238.18|2239.62|2238.12|2241.31|2239.81|2238.96|2237.46|0
1638303300000|2021-11-30 20:15:00|2239.58|2238.08|2240.78|2239.28|2240.81|2239.31|2239.36|2237.86|0
1638303600000|2021-11-30 20:20:00|2240.74|2239.24|2239.93|2238.43|2241.66|2240.16|2239.71|2238.21|0
1638303900000|2021-11-30 20:25:00|2239.97|2238.47|2238.62|2237.12|2240.88|2239.38|2237.78|2236.28|0
1638304200000|2021-11-30 20:30:00|2238.59|2237.09|2241.18|2239.68|2242.44|2240.94|2238.16|2236.66|0
1638304500000|2021-11-30 20:35:00|2241.14|2239.64|2240.15|2238.65|2241.18|2239.68|2239.25|2237.75|0
1638304800000|2021-11-30 20:40:00|2240.11|2238.61|2242.78|2241.28|2243.14|2241.64|2239.51|2238.01|0
1638305100000|2021-11-30 20:45:00|2242.76|2241.26|2240.3|2238.8|2244.34|2242.84|2240.26|2238.76|0
1638305400000|2021-11-30 20:50:00|2240.48|2238.98|2236.27|2234.77|2240.48|2238.98|2235.65|2234.15|0
1638305700000|2021-11-30 20:55:00|2236.36|2234.86|2240.87|2239.37|2242.42|2240.92|2236.22|2234.72|0
1638306000000|2021-11-30 21:00:00|2240.63|2239.13|2248.01|2246.51|2248.1|2246.6|2238.92|2237.42|0
1638306300000|2021-11-30 21:05:00|2247.97|2246.47|2245.38|2243.88|2248.67|2247.17|2245.16|2243.66|0
1638306600000|2021-11-30 21:10:00|2245.4|2243.9|2246.05|2244.55|2247.42|2245.92|2245.29|2243.79|0
1638306900000|2021-11-30 21:15:00|2246.07|2244.57|2246.6|2245.1|2247.3|2245.8|2245.7|2244.2|0
1638307200000|2021-11-30 21:20:00|2246.67|2245.17|2246.49|2244.99|2248.08|2246.58|2246.27|2244.77|0
1638307500000|2021-11-30 21:25:00|2246.47|2244.97|2247.15|2245.65|2247.5|2246|2246.02|2244.52|0
1638307800000|2021-11-30 21:30:00|2247.16|2245.66|2246.57|2245.07|2247.72|2246.22|2246.13|2244.63|0
1638308100000|2021-11-30 21:35:00|2246.55|2245.05|2247.28|2245.78|2247.28|2245.78|2246.26|2244.76|0
1638308400000|2021-11-30 21:40:00|2247.29|2245.79|2247.14|2245.64|2247.59|2246.09|2247.14|2245.64|0
1638308700000|2021-11-30 21:45:00|2247.17|2245.67|2248.73|2247.23|2248.95|2247.45|2247.17|2245.67|0
1638309000000|2021-11-30 21:50:00|2248.71|2247.21|2248.16|2246.66|2248.95|2247.45|2248.06|2246.56|0
1638309300000|2021-11-30 21:55:00|2248.17|2246.67|2249.13|2247.63|2249.26|2247.76|2248.17|2246.67|0
1638309600000|2021-11-30 22:00:00|2249.09|2247.59|2249.02|2247.52|2249.13|2247.63|2249.02|2247.52|0
1638309900000|2021-11-30 22:05:00|2249.05|2247.55|2249.05|2247.55|2249.09|2247.59|2248.98|2247.48|0
1638310200000|2021-11-30 22:10:00|2249.02|2247.52|2249.02|2247.52|2249.05|2247.55|2248.94|2247.44|0
1638310500000|2021-11-30 22:15:00|2248.98|2247.48|2249.02|2247.52|2249.02|2247.52|2248.91|2247.41|0
1638310800000|2021-11-30 22:20:00|2248.98|2247.48|2248.98|2247.48|2249.02|2247.52|2248.83|2247.33|0
1638311100000|2021-11-30 22:25:00|2248.94|2247.44|2249.02|2247.52|2249.02|2247.52|2248.94|2247.44|0
1638311400000|2021-11-30 22:30:00|2248.94|2247.44|2249.05|2247.55|2249.05|2247.55|2248.91|2247.41|0
1638311700000|2021-11-30 22:35:00|2248.98|2247.48|2249.28|2247.78|2249.35|2247.85|2248.91|2247.41|0
1638312000000|2021-11-30 22:40:00|2249.2|2247.7|2249.35|2247.85|2249.46|2247.96|2249.2|2247.7|0
1638312300000|2021-11-30 22:45:00|2249.31|2247.81|2249.35|2247.85|2249.42|2247.92|2249.24|2247.74|0
1638312600000|2021-11-30 22:50:00|2249.28|2247.78|2249.3|2247.8|2249.3|2247.8|2249|2247.5|0
1638312900000|2021-11-30 22:55:00|2249.22|2247.72|2249.64|2248.14|2249.71|2248.21|2249.04|2247.54|0
1638313200000|2021-11-30 23:00:00|2249.79|2248.29|2252.51|2251.01|2253.92|2252.42|2249.79|2248.29|0
1638313500000|2021-11-30 23:05:00|2252.52|2251.02|2251.93|2250.43|2253.43|2251.93|2251.93|2250.43|0
1638313800000|2021-11-30 23:10:00|2251.95|2250.45|2251.26|2249.76|2252.41|2250.91|2251.03|2249.53|0
1638314100000|2021-11-30 23:15:00|2251.29|2249.79|2251.21|2249.71|2252.21|2250.71|2250.97|2249.47|0
1638314400000|2021-11-30 23:20:00|2251.27|2249.77|2251.56|2250.06|2252.14|2250.64|2250.77|2249.27|0
1638314700000|2021-11-30 23:25:00|2251.54|2250.04|2251.43|2249.93|2252.45|2250.95|2251.34|2249.84|0
1638315000000|2021-11-30 23:30:00|2251.47|2249.97|2252.14|2250.64|2252.8|2251.3|2251.47|2249.97|0
1638315300000|2021-11-30 23:35:00|2252.17|2250.67|2251.64|2250.14|2252.58|2251.08|2251.33|2249.83|0
1638315600000|2021-11-30 23:40:00|2251.66|2250.16|2249.39|2247.89|2251.87|2250.37|2249.29|2247.79|0
1638315900000|2021-11-30 23:45:00|2249.43|2247.93|2248.81|2247.31|2250.85|2249.35|2248.14|2246.64|0
1638316200000|2021-11-30 23:50:00|2248.84|2247.34|2249.51|2248.01|2250.09|2248.59|2248.81|2247.31|0
1638316500000|2021-11-30 23:55:00|2249.52|2248.02|2250.08|2248.58|2250.08|2248.58|2249.15|2247.65|0
1638316800000|2021-12-01 00:00:00|2250.1|2248.6|2252.12|2250.62|2252.34|2250.84|2249.95|2248.45|0
1638317100000|2021-12-01 00:05:00|2252.13|2250.63|2251.32|2249.82|2253.45|2251.95|2251.19|2249.69|0
1638317400000|2021-12-01 00:10:00|2251.34|2249.84|2249.15|2247.65|2251.76|2250.26|2248.8|2247.3|0
1638317700000|2021-12-01 00:15:00|2249.13|2247.63|2242.77|2241.27|2250.82|2249.32|2241.88|2240.38|0
1638318000000|2021-12-01 00:20:00|2242.74|2241.24|2244.18|2242.68|2244.19|2242.69|2241.44|2239.94|0
1638318300000|2021-12-01 00:25:00|2244.16|2242.66|2241.53|2240.03|2244.6|2243.1|2241.52|2240.02|0
1638318600000|2021-12-01 00:30:00|2241.54|2240.04|2242.95|2241.45|2243.74|2242.24|2241.54|2240.04|0
1638318900000|2021-12-01 00:35:00|2242.98|2241.48|2241.95|2240.45|2243.06|2241.56|2239.7|2238.2|0
1638319200000|2021-12-01 00:40:00|2241.96|2240.46|2244.78|2243.28|2245.53|2244.03|2241.95|2240.45|0
1638319500000|2021-12-01 00:45:00|2244.81|2243.31|2245.73|2244.23|2246.96|2245.46|2244.58|2243.08|0
1638319800000|2021-12-01 00:50:00|2245.7|2244.2|2244.34|2242.84|2246.09|2244.59|2243.9|2242.4|0
1638320100000|2021-12-01 00:55:00|2244.35|2242.85|2243.78|2242.28|2244.99|2243.49|2242.76|2241.26|0
1638320400000|2021-12-01 01:00:00|2243.76|2242.26|2243.56|2242.06|2243.77|2242.27|2240.86|2239.36|0
1638320700000|2021-12-01 01:05:00|2243.55|2242.05|2244.92|2243.42|2245.88|2244.38|2243.33|2241.83|0
1638321000000|2021-12-01 01:10:00|2244.9|2243.4|2248.53|2247.03|2249.29|2247.79|2244.35|2242.85|0
1638321300000|2021-12-01 01:15:00|2248.51|2247.01|2249.8|2248.3|2250.48|2248.98|2248.05|2246.55|0
1638321600000|2021-12-01 01:20:00|2249.82|2248.32|2248.59|2247.09|2250.95|2249.45|2247.89|2246.39|0
1638321900000|2021-12-01 01:25:00|2248.58|2247.08|2249.46|2247.96|2249.47|2247.97|2248.08|2246.58|0
1638322200000|2021-12-01 01:30:00|2249.43|2247.93|2249.94|2248.44|2251.28|2249.78|2248.67|2247.17|0
1638322500000|2021-12-01 01:35:00|2249.91|2248.41|2250.97|2249.47|2251.19|2249.69|2249.84|2248.34|0
1638322800000|2021-12-01 01:40:00|2251.06|2249.56|2251.52|2250.02|2251.53|2250.03|2248.93|2247.43|0
1638323100000|2021-12-01 01:45:00|2251.55|2250.05|2251.08|2249.58|2252.64|2251.14|2251.08|2249.58|0
1638323400000|2021-12-01 01:50:00|2251.05|2249.55|2253.36|2251.86|2254.28|2252.78|2250.62|2249.12|0
1638323700000|2021-12-01 01:55:00|2253.4|2251.9|2253|2251.5|2254.67|2253.17|2252.13|2250.63|0
1638324000000|2021-12-01 02:00:00|2252.97|2251.47|2255.87|2254.37|2256.31|2254.81|2252.67|2251.17|0
1638324300000|2021-12-01 02:05:00|2255.88|2254.38|2255.49|2253.99|2256.81|2255.31|2255.36|2253.86|0
1638324600000|2021-12-01 02:10:00|2255.5|2254|2255.24|2253.74|2256.02|2254.52|2254.22|2252.72|0
1638324900000|2021-12-01 02:15:00|2255.31|2253.81|2256.54|2255.04|2256.57|2255.07|2254.99|2253.49|0
1638325200000|2021-12-01 02:20:00|2256.53|2255.03|2255.9|2254.4|2256.79|2255.29|2255.64|2254.14|0
1638325500000|2021-12-01 02:25:00|2255.92|2254.42|2256.6|2255.1|2256.96|2255.46|2255.45|2253.95|0
1638325800000|2021-12-01 02:30:00|2256.61|2255.11|2256.28|2254.78|2257.99|2256.49|2256.26|2254.76|0
1638326100000|2021-12-01 02:35:00|2256.25|2254.75|2256.41|2254.91|2257.03|2255.53|2256.08|2254.58|0
1638326400000|2021-12-01 02:40:00|2256.4|2254.9|2256.6|2255.1|2256.61|2255.11|2255.94|2254.44|0
1638326700000|2021-12-01 02:45:00|2256.61|2255.11|2255.16|2253.66|2256.82|2255.32|2254.95|2253.45|0
1638327000000|2021-12-01 02:50:00|2255.18|2253.68|2257.43|2255.93|2257.96|2256.46|2255.15|2253.65|0
1638327300000|2021-12-01 02:55:00|2257.39|2255.89|2257.98|2256.48|2257.98|2256.48|2257.33|2255.83|0
1638327600000|2021-12-01 03:00:00|2257.94|2256.44|2256.87|2255.37|2257.94|2256.44|2255.63|2254.13|0
1638327900000|2021-12-01 03:05:00|2256.73|2255.23|2255.4|2253.9|2256.73|2255.23|2254.95|2253.45|0
1638328200000|2021-12-01 03:10:00|2255.36|2253.86|2255.28|2253.78|2255.36|2253.86|2254.52|2253.02|0
1638328500000|2021-12-01 03:15:00|2255.31|2253.81|2255.44|2253.94|2255.87|2254.37|2255.19|2253.69|0
1638328800000|2021-12-01 03:20:00|2255.45|2253.95|2254.57|2253.07|2255.67|2254.17|2254.12|2252.62|0
1638329100000|2021-12-01 03:25:00|2254.55|2253.05|2255.87|2254.37|2255.97|2254.47|2254.55|2253.05|0
1638329400000|2021-12-01 03:30:00|2255.8|2254.3|2255.86|2254.36|2256.08|2254.58|2255|2253.5|0
1638329700000|2021-12-01 03:35:00|2255.87|2254.37|2255.15|2253.65|2256.71|2255.21|2255.15|2253.65|0
1638330000000|2021-12-01 03:40:00|2255.16|2253.66|2251.1|2249.6|2255.25|2253.75|2250.87|2249.37|0
1638330300000|2021-12-01 03:45:00|2251.12|2249.62|2251.69|2250.19|2252.64|2251.14|2250.89|2249.39|0
1638330600000|2021-12-01 03:50:00|2251.74|2250.24|2253.1|2251.6|2253.22|2251.72|2251.74|2250.24|0
1638330900000|2021-12-01 03:55:00|2253.13|2251.63|2253.56|2252.06|2253.67|2252.17|2252.56|2251.06|0
1638331200000|2021-12-01 04:00:00|2253.59|2252.09|2255.09|2253.59|2255.11|2253.61|2253.59|2252.09|0
1638331500000|2021-12-01 04:05:00|2255.15|2253.65|2254.66|2253.16|2255.29|2253.79|2254.2|2252.7|0
1638331800000|2021-12-01 04:10:00|2254.73|2253.23|2255.11|2253.61|2255.11|2253.61|2254.42|2252.92|0
1638332100000|2021-12-01 04:15:00|2255.1|2253.6|2254.58|2253.08|2255.23|2253.73|2254.58|2253.08|0
1638332400000|2021-12-01 04:20:00|2254.64|2253.14|2254.83|2253.33|2255.29|2253.79|2254.43|2252.93|0
1638332700000|2021-12-01 04:25:00|2254.82|2253.32|2255.38|2253.88|2255.5|2254|2254.61|2253.11|0
1638333000000|2021-12-01 04:30:00|2255.35|2253.85|2258.04|2256.54|2258.2|2256.7|2255.29|2253.79|0
1638333300000|2021-12-01 04:35:00|2258.01|2256.51|2258.53|2257.03|2258.55|2257.05|2257.51|2256.01|0
1638333600000|2021-12-01 04:40:00|2258.55|2257.05|2258.33|2256.83|2258.99|2257.49|2257.62|2256.12|0
1638333900000|2021-12-01 04:45:00|2258.31|2256.81|2258.12|2256.62|2259.03|2257.53|2258.1|2256.6|0
1638334200000|2021-12-01 04:50:00|2258.11|2256.61|2258.12|2256.62|2258.75|2257.25|2257.41|2255.91|0
1638334500000|2021-12-01 04:55:00|2258.11|2256.61|2258.78|2257.28|2259.25|2257.75|2257.87|2256.37|0
1638334800000|2021-12-01 05:00:00|2258.79|2257.29|2257.41|2255.91|2259.03|2257.53|2257.16|2255.66|0
1638335100000|2021-12-01 05:05:00|2257.44|2255.94|2257.34|2255.84|2257.8|2256.3|2257.32|2255.82|0
1638335400000|2021-12-01 05:10:00|2257.36|2255.86|2256.75|2255.25|2257.36|2255.86|2256.64|2255.14|0
1638335700000|2021-12-01 05:15:00|2256.79|2255.29|2257.38|2255.88|2257.59|2256.09|2256.79|2255.29|0
1638336000000|2021-12-01 05:20:00|2257.39|2255.89|2258.48|2256.98|2258.48|2256.98|2257.39|2255.89|0
1638336300000|2021-12-01 05:25:00|2258.37|2256.87|2257.76|2256.26|2258.72|2257.22|2257.55|2256.05|0
1638336600000|2021-12-01 05:30:00|2257.83|2256.33|2257|2255.5|2258.59|2257.09|2256.92|2255.42|0
1638336900000|2021-12-01 05:35:00|2256.99|2255.49|2258.36|2256.86|2258.37|2256.87|2256.99|2255.49|0
1638337200000|2021-12-01 05:40:00|2258.35|2256.85|2258.35|2256.85|2258.59|2257.09|2258.08|2256.58|0
1638337500000|2021-12-01 05:45:00|2258.36|2256.86|2258.4|2256.9|2258.74|2257.24|2258.3|2256.8|0
1638337800000|2021-12-01 05:50:00|2258.37|2256.87|2257.33|2255.83|2258.4|2256.9|2257.19|2255.69|0
1638338100000|2021-12-01 05:55:00|2257.62|2256.12|2256.96|2255.46|2257.71|2256.21|2256.23|2254.73|0
1638338400000|2021-12-01 06:00:00|2257.02|2255.52|2257.32|2255.82|2258.27|2256.77|2256.4|2254.9|0
1638338700000|2021-12-01 06:05:00|2257.35|2255.85|2262.31|2260.81|2262.4|2260.9|2257.32|2255.82|0
1638339000000|2021-12-01 06:10:00|2262.3|2260.8|2263.59|2262.09|2264.55|2263.05|2262.3|2260.8|0
1638339300000|2021-12-01 06:15:00|2263.61|2262.11|2263.29|2261.79|2264.51|2263.01|2263.29|2261.79|0
1638339600000|2021-12-01 06:20:00|2263.3|2261.8|2264.21|2262.71|2265.25|2263.75|2263.3|2261.8|0
1638339900000|2021-12-01 06:25:00|2264.17|2262.67|2263.06|2261.56|2264.17|2262.67|2262|2260.5|0
1638340200000|2021-12-01 06:30:00|2263.08|2261.58|2263.49|2261.99|2264.17|2262.67|2263.06|2261.56|0
1638340500000|2021-12-01 06:35:00|2263.46|2261.96|2264.05|2262.55|2264.19|2262.69|2263.3|2261.8|0
1638340800000|2021-12-01 06:40:00|2264.02|2262.52|2260.98|2259.48|2264.02|2262.52|2260.68|2259.18|0
1638341100000|2021-12-01 06:45:00|2260.99|2259.49|2262.88|2261.38|2262.92|2261.42|2260.78|2259.28|0
1638341400000|2021-12-01 06:50:00|2262.89|2261.39|2261.44|2259.94|2262.99|2261.49|2261.21|2259.71|0
1638341700000|2021-12-01 06:55:00|2261.45|2259.95|2263.18|2261.68|2264.89|2263.39|2261.45|2259.95|0
1638342000000|2021-12-01 07:00:00|2262.84|2261.34|2258.49|2256.99|2264.53|2263.03|2258.49|2256.99|0
1638342300000|2021-12-01 07:05:00|2258.48|2256.98|2260.63|2259.13|2262.31|2260.81|2257.62|2256.12|0
1638342600000|2021-12-01 07:10:00|2260.54|2259.04|2260.21|2258.71|2261.78|2260.28|2259.69|2258.19|0
1638342900000|2021-12-01 07:15:00|2260.17|2258.67|2259.63|2258.13|2262.06|2260.56|2259.62|2258.12|0
1638343200000|2021-12-01 07:20:00|2259.65|2258.15|2259.24|2257.74|2260.14|2258.64|2258.33|2256.83|0
1638343500000|2021-12-01 07:25:00|2259.06|2257.56|2259.07|2257.57|2259.74|2258.24|2257.7|2256.2|0
1638343800000|2021-12-01 07:30:00|2259.11|2257.61|2261.69|2260.29|2263.19|2261.79|2258.23|2256.73|86
1638344100000|2021-12-01 07:35:00|2261.32|2259.92|2262.07|2260.67|2262.07|2260.67|2260.69|2259.29|6
1638344400000|2021-12-01 07:40:00|2262.19|2260.79|2264.07|2262.67|2264.07|2262.67|2262.19|2260.79|18
1638344700000|2021-12-01 07:45:00|2263.69|2262.29|2265.94|2264.54|2266.32|2264.92|2263.07|2261.67|18
1638345000000|2021-12-01 07:50:00|2265.69|2264.29|2263.57|2262.17|2266.07|2264.67|2263.32|2261.92|17
1638345300000|2021-12-01 07:55:00|2264.27|2262.77|2261.64|2260.14|2264.27|2262.77|2258.42|2256.92|0
1638345600000|2021-12-01 08:00:00|2261.33|2259.83|2263.49|2262.99|2265.24|2264.74|2258.12|2257.62|3984
1638345900000|2021-12-01 08:05:00|2263.62|2263.12|2257.49|2256.99|2263.87|2263.37|2256.62|2256.12|2370
1638346200000|2021-12-01 08:10:00|2257.62|2257.12|2255.87|2255.37|2257.74|2257.24|2253.12|2252.62|2908
1638346500000|2021-12-01 08:15:00|2255.62|2255.12|2259.87|2259.37|2260.99|2260.49|2254.37|2253.87|2434
1638346800000|2021-12-01 08:20:00|2259.99|2259.49|2260.12|2259.62|2260.62|2260.12|2256.62|2256.12|1655
1638347100000|2021-12-01 08:25:00|2259.99|2259.49|2255.87|2255.37|2260.87|2260.37|2255.87|2255.37|1692
1638347400000|2021-12-01 08:30:00|2255.62|2255.12|2258.37|2257.87|2259.12|2258.62|2252.49|2251.99|2186
1638347700000|2021-12-01 08:35:00|2258.49|2257.99|2258.37|2257.87|2258.87|2258.37|2255.99|2255.49|1562
1638348000000|2021-12-01 08:40:00|2258.12|2257.62|2254.62|2254.12|2259.37|2258.87|2254.37|2253.87|1256
1638348300000|2021-12-01 08:45:00|2254.37|2253.87|2255.87|2255.37|2256.74|2256.24|2254.12|2253.62|1176
1638348600000|2021-12-01 08:50:00|2255.99|2255.49|2257.74|2257.24|2258.74|2258.24|2254.87|2254.37|925
1638348900000|2021-12-01 08:55:00|2257.62|2257.12|2260.24|2259.74|2260.62|2260.12|2256.37|2255.87|858
1638349200000|2021-12-01 09:00:00|2260.12|2259.62|2259.37|2258.87|2261.62|2261.12|2258.37|2257.87|1944
1638349500000|2021-12-01 09:05:00|2259.12|2258.62|2262.62|2262.12|2263.37|2262.87|2258.99|2258.49|1802
1638349800000|2021-12-01 09:10:00|2262.49|2261.99|2263.12|2262.62|2264.12|2263.62|2261.37|2260.87|1089
1638350100000|2021-12-01 09:15:00|2262.99|2262.49|2264.12|2263.62|2266.37|2265.87|2262.87|2262.37|1192
1638350400000|2021-12-01 09:20:00|2263.62|2263.12|2260.99|2260.49|2265.12|2264.62|2260.74|2260.24|1193
1638350700000|2021-12-01 09:25:00|2261.12|2260.62|2262.24|2261.74|2262.62|2262.12|2260.37|2259.87|946
1638351000000|2021-12-01 09:30:00|2262.37|2261.87|2264.62|2264.12|2265.62|2265.12|2261.74|2261.24|879
1638351300000|2021-12-01 09:35:00|2264.49|2263.99|2267.24|2266.74|2267.37|2266.87|2264.24|2263.74|929
1638351600000|2021-12-01 09:40:00|2267.37|2266.87|2266.49|2265.99|2267.87|2267.37|2264.37|2263.87|1217
1638351900000|2021-12-01 09:45:00|2266.37|2265.87|2266.87|2266.37|2266.87|2266.37|2263.24|2262.74|856
1638352200000|2021-12-01 09:50:00|2266.74|2266.24|2267.62|2267.12|2267.62|2267.12|2266.12|2265.62|757
1638352500000|2021-12-01 09:55:00|2267.49|2266.99|2267.49|2266.99|2268.87|2268.37|2267.12|2266.62|835
1638352800000|2021-12-01 10:00:00|2267.37|2266.87|2267.49|2266.99|2269.49|2268.99|2267.24|2266.74|539
1638353100000|2021-12-01 10:05:00|2267.62|2267.12|2267.12|2266.62|2268.74|2268.24|2266.74|2266.24|559
1638353400000|2021-12-01 10:10:00|2266.99|2266.49|2265.62|2265.12|2267.87|2267.37|2265.12|2264.62|857
1638353700000|2021-12-01 10:15:00|2265.49|2264.99|2266.87|2266.37|2267.12|2266.62|2264.99|2264.49|388
1638354000000|2021-12-01 10:20:00|2266.74|2266.24|2265.37|2264.87|2267.12|2266.62|2265.12|2264.62|528
1638354300000|2021-12-01 10:25:00|2265.49|2264.99|2263.87|2263.37|2265.74|2265.24|2263.37|2262.87|632
1638354600000|2021-12-01 10:30:00|2263.74|2263.24|2265.87|2265.37|2266.12|2265.62|2263.12|2262.62|565
1638354900000|2021-12-01 10:35:00|2265.62|2265.12|2266.99|2266.49|2267.62|2267.12|2265.62|2265.12|294
1638355200000|2021-12-01 10:40:00|2266.87|2266.37|2265.62|2265.12|2267.37|2266.87|2265.37|2264.87|326
1638355500000|2021-12-01 10:45:00|2265.74|2265.24|2265.74|2265.24|2266.74|2266.24|2265.24|2264.74|411
1638355800000|2021-12-01 10:50:00|2265.62|2265.12|2266.12|2265.62|2266.74|2266.24|2264.12|2263.62|383
1638356100000|2021-12-01 10:55:00|2265.99|2265.49|2266.62|2266.12|2266.62|2266.12|2265.37|2264.87|201
1638356400000|2021-12-01 11:00:00|2266.87|2266.37|2264.62|2264.12|2267.12|2266.62|2264.49|2263.99|531
1638356700000|2021-12-01 11:05:00|2265.12|2264.62|2264.87|2264.37|2265.37|2264.87|2264.12|2263.62|290
1638357000000|2021-12-01 11:10:00|2264.74|2264.24|2263.87|2263.37|2265.74|2265.24|2263.87|2263.37|267
1638357300000|2021-12-01 11:15:00|2263.99|2263.49|2263.62|2263.12|2264.12|2263.62|2262.37|2261.87|504
1638357600000|2021-12-01 11:20:00|2263.74|2263.24|2264.12|2263.62|2265.87|2265.37|2263.74|2263.24|390
1638357900000|2021-12-01 11:25:00|2264.24|2263.74|2264.37|2263.87|2264.87|2264.37|2263.62|2263.12|417
1638358200000|2021-12-01 11:30:00|2264.49|2263.99|2266.37|2265.87|2266.37|2265.87|2264.49|2263.99|371
1638358500000|2021-12-01 11:35:00|2266.24|2265.74|2265.37|2264.87|2267.37|2266.87|2265.24|2264.74|276
1638358800000|2021-12-01 11:40:00|2265.49|2264.99|2265.99|2265.49|2266.24|2265.74|2265.12|2264.62|328
1638359100000|2021-12-01 11:45:00|2265.87|2265.37|2267.62|2267.12|2267.62|2267.12|2265.62|2265.12|327
1638359400000|2021-12-01 11:50:00|2267.37|2266.87|2269.74|2269.24|2269.87|2269.37|2267.37|2266.87|515
1638359700000|2021-12-01 11:55:00|2269.62|2269.12|2270.12|2269.62|2270.37|2269.87|2268.87|2268.37|450
1638360000000|2021-12-01 12:00:00|2270.24|2269.74|2267.87|2267.37|2270.37|2269.87|2267.87|2267.37|825
1638360300000|2021-12-01 12:05:00|2267.74|2267.24|2266.87|2266.37|2268.49|2267.99|2266.37|2265.87|397
1638360600000|2021-12-01 12:10:00|2266.62|2266.12|2268.62|2268.12|2268.62|2268.12|2266.37|2265.87|379
1638360900000|2021-12-01 12:15:00|2268.49|2267.99|2268.62|2268.12|2269.99|2269.49|2267.37|2266.87|1007
1638361200000|2021-12-01 12:20:00|2268.37|2267.87|2269.87|2269.37|2270.12|2269.62|2268.12|2267.62|710
1638361500000|2021-12-01 12:25:00|2269.99|2269.49|2270.24|2269.74|2270.87|2270.37|2269.24|2268.74|363
1638361800000|2021-12-01 12:30:00|2270.37|2269.87|2268.62|2268.12|2270.74|2270.24|2268.12|2267.62|441
1638362100000|2021-12-01 12:35:00|2268.74|2268.24|2268.87|2268.37|2269.12|2268.62|2267.49|2266.99|525
1638362400000|2021-12-01 12:40:00|2268.99|2268.49|2270.12|2269.62|2270.37|2269.87|2268.62|2268.12|589
1638362700000|2021-12-01 12:45:00|2270.24|2269.74|2269.12|2268.62|2270.37|2269.87|2268.37|2267.87|569
1638363000000|2021-12-01 12:50:00|2269.24|2268.74|2269.99|2269.49|2270.12|2269.62|2268.49|2267.99|387
1638363300000|2021-12-01 12:55:00|2270.12|2269.62|2270.37|2269.87|2270.87|2270.37|2269.87|2269.37|285
1638363600000|2021-12-01 13:00:00|2270.49|2269.99|2270.12|2269.62|2270.87|2270.37|2269.87|2269.37|716
1638363900000|2021-12-01 13:05:00|2270.24|2269.74|2269.62|2269.12|2270.24|2269.74|2269.12|2268.62|532
1638364200000|2021-12-01 13:10:00|2269.49|2268.99|2267.87|2267.37|2269.49|2268.99|2267.62|2267.12|343
1638364500000|2021-12-01 13:15:00|2267.74|2267.24|2268.37|2267.87|2268.62|2268.12|2267.12|2266.62|531
1638364800000|2021-12-01 13:20:00|2268.12|2267.62|2267.74|2267.24|2268.37|2267.87|2267.12|2266.62|356
1638365100000|2021-12-01 13:25:00|2267.87|2267.37|2268.62|2268.12|2269.12|2268.62|2267.62|2267.12|471
1638365400000|2021-12-01 13:30:00|2268.87|2268.37|2270.62|2270.12|2270.74|2270.24|2268.37|2267.87|699
1638365700000|2021-12-01 13:35:00|2270.49|2269.99|2271.12|2270.62|2271.12|2270.62|2270.12|2269.62|478
1638366000000|2021-12-01 13:40:00|2271.24|2270.74|2271.62|2271.12|2271.62|2271.12|2270.12|2269.62|355
1638366300000|2021-12-01 13:45:00|2271.37|2270.87|2272.99|2272.49|2273.12|2272.62|2271.37|2270.87|501
1638366600000|2021-12-01 13:50:00|2273.12|2272.62|2273.24|2272.74|2273.87|2273.37|2272.62|2272.12|504
1638366900000|2021-12-01 13:55:00|2273.12|2272.62|2272.62|2272.12|2273.62|2273.12|2272.37|2271.87|479
1638367200000|2021-12-01 14:00:00|2272.49|2271.99|2272.46|2271.96|2272.87|2272.37|2271.96|2271.46|347
1638367500000|2021-12-01 14:05:00|2272.33|2271.83|2272.96|2272.46|2272.96|2272.46|2271.96|2271.46|408
1638367800000|2021-12-01 14:10:00|2272.71|2272.21|2272.71|2272.21|2273.21|2272.71|2272.21|2271.71|593
1638368100000|2021-12-01 14:15:00|2272.46|2271.96|2272.46|2271.96|2274.21|2273.71|2272.21|2271.71|1061
1638368400000|2021-12-01 14:20:00|2272.58|2272.08|2274.71|2274.21|2274.96|2274.46|2272.46|2271.96|697
1638368700000|2021-12-01 14:25:00|2274.58|2274.08|2272.58|2272.08|2274.96|2274.46|2272.58|2272.08|1133
1638369000000|2021-12-01 14:30:00|2272.71|2272.21|2269.33|2268.83|2272.71|2272.21|2268.96|2268.46|1721
1638369300000|2021-12-01 14:35:00|2269.21|2268.71|2272.46|2271.96|2273.21|2272.71|2268.71|2268.21|1419
1638369600000|2021-12-01 14:40:00|2272.21|2271.71|2275.83|2275.33|2275.96|2275.46|2272.21|2271.71|1296
1638369900000|2021-12-01 14:45:00|2275.71|2275.21|2278.08|2277.58|2278.71|2278.21|2275.71|2275.21|1950
1638370200000|2021-12-01 14:50:00|2277.71|2277.21|2276.96|2276.46|2278.46|2277.96|2275.96|2275.46|3353
1638370500000|2021-12-01 14:55:00|2277.08|2276.58|2278.83|2278.33|2280.08|2279.58|2276.96|2276.46|2810
1638370800000|2021-12-01 15:00:00|2278.58|2278.08|2276.71|2276.21|2280.21|2279.71|2276.46|2275.96|2336
1638371100000|2021-12-01 15:05:00|2276.83|2276.33|2279.83|2279.33|2279.96|2279.46|2275.21|2274.71|1568
1638371400000|2021-12-01 15:10:00|2280.08|2279.58|2278.71|2278.21|2280.96|2280.46|2278.21|2277.71|1193
1638371700000|2021-12-01 15:15:00|2278.83|2278.33|2280.71|2280.21|2280.96|2280.46|2278.46|2277.96|1264
1638372000000|2021-12-01 15:20:00|2280.96|2280.46|2280.71|2280.21|2281.21|2280.71|2277.96|2277.46|1351
1638372300000|2021-12-01 15:25:00|2280.58|2280.08|2278.83|2278.33|2281.83|2281.33|2278.71|2278.21|1157
1638372600000|2021-12-01 15:30:00|2278.96|2278.46|2279.96|2279.46|2281.46|2280.96|2278.96|2278.46|1594
1638372900000|2021-12-01 15:35:00|2280.21|2279.71|2278.46|2277.96|2280.96|2280.46|2278.46|2277.96|1401
1638373200000|2021-12-01 15:40:00|2278.21|2277.71|2281.21|2280.71|2281.46|2280.96|2276.71|2276.21|1557
1638373500000|2021-12-01 15:45:00|2281.46|2280.96|2284.96|2284.46|2285.21|2284.71|2281.21|2280.71|1526
1638373800000|2021-12-01 15:50:00|2285.08|2284.58|2285.46|2284.96|2285.46|2284.96|2283.96|2283.46|1388
1638374100000|2021-12-01 15:55:00|2285.21|2284.71|2285.46|2284.96|2286.58|2286.08|2284.83|2284.33|1473
1638374400000|2021-12-01 16:00:00|2285.58|2285.08|2284.96|2284.46|2286.83|2286.33|2284.21|2283.71|1843
1638374700000|2021-12-01 16:05:00|2284.83|2284.33|2286.96|2286.46|2288.71|2288.21|2284.46|2283.96|2248
1638375000000|2021-12-01 16:10:00|2287.08|2286.58|2289.71|2289.21|2290.46|2289.96|2286.71|2286.21|2450
1638375300000|2021-12-01 16:15:00|2289.46|2288.96|2292.21|2291.71|2292.71|2292.21|2289.21|2288.71|2913
1638375600000|2021-12-01 16:20:00|2292.46|2291.96|2292.77|2291.27|2293.83|2293.33|2290.96|2290.46|4296
1638375900000|2021-12-01 16:25:00|2292.95|2291.45|2289.58|2288.08|2293.81|2292.31|2289.32|2287.82|2177
1638376200000|2021-12-01 16:30:00|2290.03|2288.53|2291.66|2290.26|2292.41|2291.01|2288.91|2287.51|362
1638376500000|2021-12-01 16:35:00|2291.53|2290.13|2289.41|2288.01|2291.78|2290.38|2287.28|2285.88|140
1638376800000|2021-12-01 16:40:00|2289.28|2287.88|2289.16|2287.76|2289.91|2288.51|2288.28|2286.88|419
1638377100000|2021-12-01 16:45:00|2288.78|2287.38|2288.41|2287.01|2289.53|2288.13|2286.28|2284.88|231
1638377400000|2021-12-01 16:50:00|2288.91|2287.51|2285.66|2284.26|2288.91|2287.51|2285.66|2284.26|79
1638377700000|2021-12-01 16:55:00|2285.41|2284.01|2283.04|2281.54|2285.91|2284.51|2281.66|2280.26|33
1638378000000|2021-12-01 17:00:00|2283|2281.5|2285.26|2283.76|2285.48|2283.98|2281.84|2280.34|0
1638378300000|2021-12-01 17:05:00|2285.23|2283.73|2284.77|2283.27|2286.48|2284.98|2283.98|2282.48|0
1638378600000|2021-12-01 17:10:00|2284.73|2283.23|2286.22|2284.72|2286.66|2285.16|2284.31|2282.81|0
1638378900000|2021-12-01 17:15:00|2286.18|2284.68|2287.37|2285.87|2288.47|2286.97|2285.8|2284.3|0
1638379200000|2021-12-01 17:20:00|2287.46|2285.96|2285.44|2283.94|2288.27|2286.77|2285.31|2283.81|0
1638379500000|2021-12-01 17:25:00|2285.48|2283.98|2282.57|2281.07|2286.29|2284.79|2282.18|2280.68|0
1638379800000|2021-12-01 17:30:00|2282.62|2281.12|2283.43|2281.93|2284.06|2282.56|2282.14|2280.64|0
1638380100000|2021-12-01 17:35:00|2283.47|2281.97|2284.35|2282.85|2284.4|2282.9|2281.89|2280.39|0
1638380400000|2021-12-01 17:40:00|2284.33|2282.83|2282.92|2281.42|2284.77|2283.27|2282.52|2281.02|0
1638380700000|2021-12-01 17:45:00|2282.88|2281.38|2281.9|2280.4|2283.47|2281.97|2281.64|2280.14|0
1638381000000|2021-12-01 17:50:00|2281.81|2280.31|2278.18|2276.68|2281.9|2280.4|2278.07|2276.57|0
1638381300000|2021-12-01 17:55:00|2278.21|2276.71|2273.75|2272.25|2278.21|2276.71|2273.29|2271.79|0
1638381600000|2021-12-01 18:00:00|2273.76|2272.26|2273.37|2271.87|2276.61|2275.11|2272.77|2271.27|0
1638381900000|2021-12-01 18:05:00|2273.41|2271.91|2268.51|2267.01|2274.26|2272.76|2267.03|2265.53|0
1638382200000|2021-12-01 18:10:00|2268.47|2266.97|2269.46|2267.96|2269.46|2267.96|2266.82|2265.32|0
1638382500000|2021-12-01 18:15:00|2269.42|2267.92|2266.45|2264.95|2270.95|2269.45|2266.37|2264.87|0
1638382800000|2021-12-01 18:20:00|2266.52|2265.02|2270.39|2268.89|2270.74|2269.24|2266.52|2265.02|0
1638383100000|2021-12-01 18:25:00|2270.3|2268.8|2272.21|2270.71|2272.76|2271.26|2270.01|2268.51|0
1638383400000|2021-12-01 18:30:00|2272.23|2270.73|2271.02|2269.52|2272.77|2271.27|2269.92|2268.42|0
1638383700000|2021-12-01 18:35:00|2271|2269.5|2271.87|2270.37|2273|2271.5|2270.67|2269.17|0
1638384000000|2021-12-01 18:40:00|2271.98|2270.48|2267.6|2266.1|2272.38|2270.88|2265.21|2263.71|0
1638384300000|2021-12-01 18:45:00|2267.42|2265.92|2260.94|2259.44|2267.66|2266.16|2260.44|2258.94|0
1638384600000|2021-12-01 18:50:00|2261.02|2259.52|2265.93|2264.43|2266.79|2265.29|2261.02|2259.52|0
1638384900000|2021-12-01 18:55:00|2265.84|2264.34|2268.11|2266.61|2268.69|2267.19|2265.53|2264.03|0
1638385200000|2021-12-01 19:00:00|2268|2266.5|2266.35|2264.85|2269.03|2267.53|2265.72|2264.22|0
1638385500000|2021-12-01 19:05:00|2266.44|2264.94|2264.73|2263.23|2267.76|2266.26|2264.45|2262.95|0
1638385800000|2021-12-01 19:10:00|2264.71|2263.21|2263.88|2262.38|2265.22|2263.72|2261.17|2259.67|0
1638386100000|2021-12-01 19:15:00|2263.92|2262.42|2261.37|2259.87|2265.28|2263.78|2260.49|2258.99|0
1638386400000|2021-12-01 19:20:00|2261.43|2259.93|2264.97|2263.47|2265.32|2263.82|2261.1|2259.6|0
1638386700000|2021-12-01 19:25:00|2265.06|2263.56|2267.62|2266.12|2268.28|2266.78|2264.66|2263.16|0
1638387000000|2021-12-01 19:30:00|2267.58|2266.08|2267.89|2266.39|2270.28|2268.78|2267.09|2265.59|0
1638387300000|2021-12-01 19:35:00|2267.87|2266.37|2267.76|2266.26|2268.39|2266.89|2265.21|2263.71|0
1638387600000|2021-12-01 19:40:00|2267.67|2266.17|2265.38|2263.88|2267.93|2266.43|2264.28|2262.78|0
1638387900000|2021-12-01 19:45:00|2265.29|2263.79|2266.71|2265.21|2267.66|2266.16|2264.24|2262.74|0
1638388200000|2021-12-01 19:50:00|2266.63|2265.13|2263.36|2261.86|2268.43|2266.93|2263.11|2261.61|0
1638388500000|2021-12-01 19:55:00|2263.45|2261.95|2263.49|2261.99|2265.07|2263.57|2262.92|2261.42|0
1638388800000|2021-12-01 20:00:00|2263.58|2262.08|2260.18|2258.68|2264.72|2263.22|2259.96|2258.46|0
1638389100000|2021-12-01 20:05:00|2260.13|2258.63|2257.66|2256.16|2261.81|2260.31|2257.33|2255.83|0
1638389400000|2021-12-01 20:10:00|2257.7|2256.2|2259.65|2258.15|2260.02|2258.52|2257.18|2255.68|0
1638389700000|2021-12-01 20:15:00|2259.61|2258.11|2254.6|2253.1|2259.63|2258.13|2254.07|2252.57|0
1638390000000|2021-12-01 20:20:00|2254.63|2253.13|2250.52|2249.02|2254.97|2253.47|2250.23|2248.73|0
1638390300000|2021-12-01 20:25:00|2250.48|2248.98|2251.72|2250.22|2254.38|2252.88|2248.8|2247.3|0
1638390600000|2021-12-01 20:30:00|2251.64|2250.14|2251.91|2250.41|2252.78|2251.28|2249.07|2247.57|0
1638390900000|2021-12-01 20:35:00|2251.82|2250.32|2253.79|2252.29|2254.58|2253.08|2249.63|2248.13|0
1638391200000|2021-12-01 20:40:00|2253.7|2252.2|2256.97|2255.47|2257.01|2255.51|2253.04|2251.54|0
1638391500000|2021-12-01 20:45:00|2256.89|2255.39|2250.96|2249.46|2257.37|2255.87|2250.74|2249.24|0
1638391800000|2021-12-01 20:50:00|2251.15|2249.65|2247.4|2245.9|2251.34|2249.84|2247.4|2245.9|0
1638392100000|2021-12-01 20:55:00|2247.44|2245.94|2240.8|2239.3|2247.47|2245.97|2239.95|2238.45|0
1638392400000|2021-12-01 21:00:00|2240.86|2239.36|2242.08|2240.58|2243.88|2242.38|2236.13|2234.63|0
1638392700000|2021-12-01 21:05:00|2242.19|2240.69|2243.49|2241.99|2243.69|2242.19|2241.75|2240.25|0
1638182400000|2021-11-29 10:40:00|2271.34|2270.84|2270.22|2269.72|2272.22|2271.72|2269.22|2268.72|812
1638182700000|2021-11-29 10:45:00|2269.72|2269.22|2271.47|2270.97|2271.84|2271.34|2269.09|2268.59|515
1638183000000|2021-11-29 10:50:00|2271.59|2271.09|2273.97|2273.47|2274.22|2273.72|2270.97|2270.47|587
1638183300000|2021-11-29 10:55:00|2273.84|2273.34|2272.47|2271.97|2274.47|2273.97|2272.22|2271.72|608
1638183600000|2021-11-29 11:00:00|2272.22|2271.72|2273.72|2273.22|2273.97|2273.47|2271.72|2271.22|518
1638183900000|2021-11-29 11:05:00|2273.59|2273.09|2273.97|2273.47|2274.72|2274.22|2272.72|2272.22|684
1638184200000|2021-11-29 11:10:00|2273.84|2273.34|2274.34|2273.84|2274.47|2273.97|2273.72|2273.22|684
1638184500000|2021-11-29 11:15:00|2274.22|2273.72|2274.22|2273.72|2274.72|2274.22|2272.97|2272.47|638
1638184800000|2021-11-29 11:20:00|2273.84|2273.34|2275.72|2275.22|2275.97|2275.47|2273.59|2273.09|751
1638185100000|2021-11-29 11:25:00|2275.59|2275.09|2275.47|2274.97|2277.22|2276.72|2275.47|2274.97|559
1638185400000|2021-11-29 11:30:00|2275.72|2275.22|2277.47|2276.97|2277.59|2277.09|2274.97|2274.47|330
1638185700000|2021-11-29 11:35:00|2277.59|2277.09|2276.47|2275.97|2277.72|2277.22|2276.22|2275.72|486
1638186000000|2021-11-29 11:40:00|2276.34|2275.84|2277.59|2277.09|2277.72|2277.22|2275.97|2275.47|385
1638186300000|2021-11-29 11:45:00|2277.72|2277.22|2277.72|2277.22|2277.97|2277.47|2276.97|2276.47|325
1638186600000|2021-11-29 11:50:00|2277.97|2277.47|2275.97|2275.47|2277.97|2277.47|2275.97|2275.47|708
1638186900000|2021-11-29 11:55:00|2275.72|2275.22|2275.09|2274.59|2278.09|2277.59|2274.97|2274.47|797
1638187200000|2021-11-29 12:00:00|2275.22|2274.72|2272.72|2272.22|2275.47|2274.97|2272.72|2272.22|746
1638187500000|2021-11-29 12:05:00|2272.59|2272.09|2272.97|2272.47|2273.97|2273.47|2271.97|2271.47|718
1638187800000|2021-11-29 12:10:00|2272.72|2272.22|2273.47|2272.97|2273.97|2273.47|2272.47|2271.97|686
1638188100000|2021-11-29 12:15:00|2273.59|2273.09|2274.97|2274.47|2275.59|2275.09|2272.97|2272.47|483
1638188400000|2021-11-29 12:20:00|2275.22|2274.72|2274.72|2274.22|2276.59|2276.09|2274.09|2273.59|482
1638188700000|2021-11-29 12:25:00|2274.59|2274.09|2273.72|2273.22|2275.97|2275.47|2273.72|2273.22|506
1638189000000|2021-11-29 12:30:00|2273.84|2273.34|2275.72|2275.22|2275.72|2275.22|2273.84|2273.34|553
1638189300000|2021-11-29 12:35:00|2275.59|2275.09|2278.47|2277.97|2278.47|2277.97|2275.59|2275.09|498
1638189600000|2021-11-29 12:40:00|2278.34|2277.84|2278.22|2277.72|2278.47|2277.97|2277.72|2277.22|453
1638189900000|2021-11-29 12:45:00|2278.34|2277.84|2278.72|2278.22|2278.97|2278.47|2277.22|2276.72|502
1638190200000|2021-11-29 12:50:00|2278.59|2278.09|2277.47|2276.97|2278.72|2278.22|2276.84|2276.34|525
1638190500000|2021-11-29 12:55:00|2277.59|2277.09|2278.09|2277.59|2278.97|2278.47|2277.47|2276.97|518
1638190800000|2021-11-29 13:00:00|2277.97|2277.47|2278.09|2277.59|2278.47|2277.97|2277.72|2277.22|674
1638191100000|2021-11-29 13:05:00|2278.22|2277.72|2277.84|2277.34|2278.59|2278.09|2276.97|2276.47|826
1638191400000|2021-11-29 13:10:00|2277.97|2277.47|2278.47|2277.97|2278.47|2277.97|2277.47|2276.97|533
1638191700000|2021-11-29 13:15:00|2278.72|2278.22|2278.72|2278.22|2278.97|2278.47|2277.72|2277.22|418
1638192000000|2021-11-29 13:20:00|2278.59|2278.09|2279.47|2278.97|2279.47|2278.97|2277.47|2276.97|544
1638192300000|2021-11-29 13:25:00|2279.22|2278.72|2278.22|2277.72|2279.72|2279.22|2277.47|2276.97|531
1638192600000|2021-11-29 13:30:00|2278.09|2277.59|2276.72|2276.22|2278.47|2277.97|2276.47|2275.97|422
1638192900000|2021-11-29 13:35:00|2276.84|2276.34|2276.22|2275.72|2277.22|2276.72|2275.47|2274.97|574
1638193200000|2021-11-29 13:40:00|2276.09|2275.59|2278.22|2277.72|2278.22|2277.72|2275.72|2275.22|447
1638193500000|2021-11-29 13:45:00|2278.09|2277.59|2280.72|2280.22|2281.47|2280.97|2278.09|2277.59|1154
1638193800000|2021-11-29 13:50:00|2280.84|2280.34|2280.72|2280.22|2281.72|2281.22|2280.09|2279.59|729
1638194100000|2021-11-29 13:55:00|2280.59|2280.09|2282.22|2281.72|2282.97|2282.47|2280.47|2279.97|774
1638194400000|2021-11-29 14:00:00|2282.09|2281.59|2284.47|2283.97|2284.47|2283.97|2281.97|2281.47|1014
1638194700000|2021-11-29 14:05:00|2284.59|2284.09|2285.22|2284.72|2285.47|2284.97|2284.22|2283.72|1170
1638195000000|2021-11-29 14:10:00|2285.47|2284.97|2286.97|2286.47|2286.97|2286.47|2285.22|2284.72|996
1638195300000|2021-11-29 14:15:00|2287.09|2286.59|2285.72|2285.22|2287.47|2286.97|2285.72|2285.22|1144
1638195600000|2021-11-29 14:20:00|2285.59|2285.09|2283.97|2283.47|2285.59|2285.09|2283.09|2282.59|1422
1638195900000|2021-11-29 14:25:00|2283.84|2283.34|2282.22|2281.72|2283.97|2283.47|2280.97|2280.47|864
1638196200000|2021-11-29 14:30:00|2282.34|2281.84|2280.72|2280.22|2282.72|2282.22|2279.22|2278.72|1942
1638196500000|2021-11-29 14:35:00|2280.59|2280.09|2281.22|2280.72|2281.22|2280.72|2278.72|2278.22|1527
1638196800000|2021-11-29 14:40:00|2280.97|2280.47|2280.22|2279.72|2281.47|2280.97|2279.09|2278.59|1584
1638197100000|2021-11-29 14:45:00|2280.34|2279.84|2275.47|2274.97|2280.47|2279.97|2275.34|2274.84|2447
1638197400000|2021-11-29 14:50:00|2275.22|2274.72|2279.97|2279.47|2281.59|2281.09|2274.59|2274.09|2293
1638197700000|2021-11-29 14:55:00|2280.22|2279.72|2280.22|2279.72|2281.47|2280.97|2278.34|2277.84|2009
1638198000000|2021-11-29 15:00:00|2280.09|2279.59|2279.22|2278.72|2282.97|2282.47|2278.97|2278.47|2160
1638198300000|2021-11-29 15:05:00|2279.09|2278.59|2279.84|2279.34|2280.97|2280.47|2277.59|2277.09|1430
1638198600000|2021-11-29 15:10:00|2279.72|2279.22|2278.47|2277.97|2280.97|2280.47|2277.97|2277.47|1517
1638198900000|2021-11-29 15:15:00|2278.59|2278.09|2279.34|2278.84|2280.22|2279.72|2277.72|2277.22|1272
1638199200000|2021-11-29 15:20:00|2279.47|2278.97|2281.22|2280.72|2281.97|2281.47|2278.97|2278.47|1511
1638199500000|2021-11-29 15:25:00|2281.34|2280.84|2275.59|2275.09|2281.97|2281.47|2275.22|2274.72|1760
1638199800000|2021-11-29 15:30:00|2275.72|2275.22|2276.47|2275.97|2276.72|2276.22|2273.59|2273.09|1672
1638200100000|2021-11-29 15:35:00|2276.34|2275.84|2272.72|2272.22|2277.47|2276.97|2272.47|2271.97|1422
1638200400000|2021-11-29 15:40:00|2272.84|2272.34|2269.97|2269.47|2272.97|2272.47|2267.97|2267.47|1623
1638200700000|2021-11-29 15:45:00|2270.09|2269.59|2266.72|2266.22|2271.47|2270.97|2266.72|2266.22|1899
1638201000000|2021-11-29 15:50:00|2266.59|2266.09|2266.47|2265.97|2267.22|2266.72|2264.84|2264.34|1907
1638201300000|2021-11-29 15:55:00|2266.72|2266.22|2269.76|2269.26|2269.97|2269.47|2266.59|2266.09|1632
1638201600000|2021-11-29 16:00:00|2269.63|2269.13|2270.82|2270.32|2271.57|2271.07|2268.69|2268.19|2226
1638201900000|2021-11-29 16:05:00|2270.57|2270.07|2271.32|2270.82|2272.19|2271.69|2270.07|2269.57|1474
1638202200000|2021-11-29 16:10:00|2271.44|2270.94|2272.82|2272.32|2273.57|2273.07|2271.32|2270.82|1788
1638202500000|2021-11-29 16:15:00|2273.07|2272.57|2274.32|2273.82|2276.32|2275.82|2273.07|2272.57|2650
1638202800000|2021-11-29 16:20:00|2274.19|2273.69|2273.24|2271.74|2275.57|2275.07|2271.82|2271.32|2718
1638203100000|2021-11-29 16:25:00|2273.2|2271.7|2270.84|2269.34|2275.05|2273.55|2270.36|2268.86|1166
1638203400000|2021-11-29 16:30:00|2270.9|2269.4|2270.27|2268.87|2273.27|2271.87|2269.14|2267.74|251
1638203700000|2021-11-29 16:35:00|2270.14|2268.74|2272.14|2270.74|2273.52|2272.12|2270.14|2268.74|72
1638204000000|2021-11-29 16:40:00|2271.89|2270.49|2271.52|2270.12|2274.39|2272.99|2271.39|2269.99|170
1638204300000|2021-11-29 16:45:00|2272.14|2270.74|2271.77|2270.37|2273.64|2272.24|2271.14|2269.74|41
1638204600000|2021-11-29 16:50:00|2271.64|2270.24|2273.52|2272.12|2273.77|2272.37|2271.64|2270.24|32
1638204900000|2021-11-29 16:55:00|2273.64|2272.24|2274.94|2273.44|2274.94|2273.49|2273.27|2271.87|35
1638205200000|2021-11-29 17:00:00|2275.12|2273.62|2275.79|2274.29|2276.19|2274.69|2274.85|2273.35|0
1638205500000|2021-11-29 17:05:00|2275.82|2274.32|2277.59|2276.09|2277.89|2276.39|2275.82|2274.32|0
1638205800000|2021-11-29 17:10:00|2277.69|2276.19|2278|2276.5|2278.48|2276.98|2277.26|2275.76|0
1638206100000|2021-11-29 17:15:00|2278.18|2276.68|2280.15|2278.65|2280.18|2278.68|2277.78|2276.28|0
1638206400000|2021-11-29 17:20:00|2280.11|2278.61|2282.4|2280.9|2282.62|2281.12|2280.11|2278.61|0
1638206700000|2021-11-29 17:25:00|2282.44|2280.94|2282.57|2281.07|2282.95|2281.45|2281.47|2279.97|0
1638207000000|2021-11-29 17:30:00|2282.61|2281.11|2284.82|2283.32|2285.08|2283.58|2282.45|2280.95|0
1638207300000|2021-11-29 17:35:00|2284.78|2283.28|2284.33|2282.83|2285.74|2284.24|2284.24|2282.74|0
1638207600000|2021-11-29 17:40:00|2284.51|2283.01|2284.79|2283.29|2284.96|2283.46|2284.33|2282.83|0
1638207900000|2021-11-29 17:45:00|2284.81|2283.31|2285.53|2284.03|2286.01|2284.51|2284.68|2283.18|0
1638208200000|2021-11-29 17:50:00|2285.57|2284.07|2284.76|2283.26|2285.83|2284.33|2284.76|2283.26|0
1638208500000|2021-11-29 17:55:00|2284.79|2283.29|2285.24|2283.74|2285.72|2284.22|2284.79|2283.29|0
1638208800000|2021-11-29 18:00:00|2285.27|2283.77|2286.3|2284.8|2286.77|2285.27|2285.27|2283.77|0
1638209100000|2021-11-29 18:05:00|2286.26|2284.76|2287.47|2285.97|2287.73|2286.23|2286.09|2284.59|0
1638209400000|2021-11-29 18:10:00|2287.56|2286.06|2286.14|2284.64|2287.95|2286.45|2285.89|2284.39|0
1638209700000|2021-11-29 18:15:00|2286.18|2284.68|2285.37|2283.87|2286.73|2285.23|2284.78|2283.28|0
1638210000000|2021-11-29 18:20:00|2285.41|2283.91|2284.47|2282.97|2285.66|2284.16|2284.47|2282.97|0
1638210300000|2021-11-29 18:25:00|2284.51|2283.01|2285.06|2283.56|2285.06|2283.56|2283.92|2282.42|0
1638210600000|2021-11-29 18:30:00|2285.02|2283.52|2285.39|2283.89|2286.13|2284.63|2284.8|2283.3|0
1638210900000|2021-11-29 18:35:00|2285.41|2283.91|2283.27|2281.77|2285.43|2283.93|2283.14|2281.64|0
1638211200000|2021-11-29 18:40:00|2283.36|2281.86|2284.03|2282.53|2284.15|2282.65|2283.27|2281.77|0
1638211500000|2021-11-29 18:45:00|2283.94|2282.44|2284.95|2283.45|2284.95|2283.45|2283.81|2282.31|0
1638211800000|2021-11-29 18:50:00|2284.91|2283.41|2284.88|2283.38|2284.91|2283.41|2284.25|2282.75|0
1638212100000|2021-11-29 18:55:00|2284.9|2283.4|2285.76|2284.26|2285.8|2284.3|2284.88|2283.38|0
1638212400000|2021-11-29 19:00:00|2285.8|2284.3|2285.47|2283.97|2285.83|2284.33|2284.36|2282.86|0
1638212700000|2021-11-29 19:05:00|2285.28|2283.78|2284.98|2283.48|2285.6|2284.1|2284.68|2283.18|0
1638213000000|2021-11-29 19:10:00|2284.94|2283.44|2285.27|2283.77|2285.53|2284.03|2284.94|2283.44|0
1638213300000|2021-11-29 19:15:00|2285.36|2283.86|2284.42|2282.92|2285.49|2283.99|2284.13|2282.63|0
1638213600000|2021-11-29 19:20:00|2284.39|2282.89|2284.02|2282.52|2285.05|2283.55|2283.69|2282.19|0
1638213900000|2021-11-29 19:25:00|2284.06|2282.56|2283.61|2282.11|2284.39|2282.89|2283.13|2281.63|0
1638214200000|2021-11-29 19:30:00|2283.69|2282.19|2283.13|2281.63|2283.94|2282.44|2281.81|2280.31|0
1638214500000|2021-11-29 19:35:00|2283.32|2281.82|2281.46|2279.96|2283.36|2281.86|2281.35|2279.85|0
1638214800000|2021-11-29 19:40:00|2281.49|2279.99|2282.71|2281.21|2283|2281.5|2281.49|2279.99|0
1638215100000|2021-11-29 19:45:00|2282.75|2281.25|2282.51|2281.01|2283.21|2281.71|2282.15|2280.65|0
1638215400000|2021-11-29 19:50:00|2282.48|2280.98|2281.89|2280.39|2283.62|2282.12|2281.72|2280.22|0
1638215700000|2021-11-29 19:55:00|2281.85|2280.35|2282.58|2281.08|2282.76|2281.26|2281.72|2280.22|0
1638216000000|2021-11-29 20:00:00|2282.54|2281.04|2281.99|2280.49|2283.2|2281.7|2281.99|2280.49|0
1638216300000|2021-11-29 20:05:00|2282.03|2280.53|2282.61|2281.11|2282.65|2281.15|2280.63|2279.13|0
1638216600000|2021-11-29 20:10:00|2282.52|2281.02|2283.72|2282.22|2283.76|2282.26|2282.17|2280.67|0
1638216900000|2021-11-29 20:15:00|2283.68|2282.18|2283.88|2282.38|2284.83|2283.33|2283.29|2281.79|0
1638217200000|2021-11-29 20:20:00|2283.92|2282.42|2282.92|2281.42|2284.07|2282.57|2282.68|2281.18|0
1638217500000|2021-11-29 20:25:00|2282.96|2281.46|2282.48|2280.98|2283.36|2281.86|2282.37|2280.87|0
1638217800000|2021-11-29 20:30:00|2282.44|2280.94|2283.36|2281.86|2283.51|2282.01|2281.86|2280.36|0
1638218100000|2021-11-29 20:35:00|2283.33|2281.83|2282.89|2281.39|2283.59|2282.09|2282.33|2280.83|0
1638218400000|2021-11-29 20:40:00|2282.85|2281.35|2282.15|2280.65|2283.03|2281.53|2281.27|2279.77|0
1638218700000|2021-11-29 20:45:00|2281.97|2280.47|2281.46|2279.96|2281.97|2280.47|2280.49|2278.99|0
1638219000000|2021-11-29 20:50:00|2281.49|2279.99|2281.47|2279.97|2281.87|2280.37|2279.71|2278.21|0
1638219300000|2021-11-29 20:55:00|2281.28|2279.78|2279.86|2278.36|2282|2280.5|2278.91|2277.41|0
1638219600000|2021-11-29 21:00:00|2279.84|2278.34|2280.25|2278.75|2281.27|2279.77|2279.39|2277.89|0
1638219900000|2021-11-29 21:05:00|2280.31|2278.81|2281.62|2280.12|2281.94|2280.44|2280.31|2278.81|0
1638220200000|2021-11-29 21:10:00|2281.64|2280.14|2281.22|2279.72|2282.55|2281.05|2281.08|2279.58|0
1638220500000|2021-11-29 21:15:00|2281.24|2279.74|2281.89|2280.39|2282.15|2280.65|2280.73|2279.23|0
1638220800000|2021-11-29 21:20:00|2281.91|2280.41|2282.02|2280.52|2282.47|2280.97|2281.8|2280.3|0
1638221100000|2021-11-29 21:25:00|2282.01|2280.51|2281.67|2280.17|2282.25|2280.75|2281.58|2280.08|0
1638221400000|2021-11-29 21:30:00|2281.69|2280.19|2282.15|2280.65|2282.69|2281.19|2281.69|2280.19|0
1638221700000|2021-11-29 21:35:00|2282.17|2280.67|2282.69|2281.19|2283.05|2281.55|2282.17|2280.67|0
1638222000000|2021-11-29 21:40:00|2282.71|2281.21|2282.92|2281.42|2282.92|2281.42|2282.69|2281.19|0
1638222300000|2021-11-29 21:45:00|2282.93|2281.43|2282.82|2281.32|2283.14|2281.64|2282.69|2281.19|0
1638222600000|2021-11-29 21:50:00|2282.84|2281.34|2283.14|2281.64|2283.27|2281.77|2282.82|2281.32|0
1638222900000|2021-11-29 21:55:00|2283.12|2281.62|2282.42|2280.92|2283.14|2281.64|2282.25|2280.75|0
1638223200000|2021-11-29 22:00:00|2282.44|2280.94|2282.41|2280.91|2282.44|2280.94|2282.37|2280.87|0
1638223500000|2021-11-29 22:05:00|2282.37|2280.87|2282.29|2280.79|2282.52|2281.02|2282.03|2280.53|0
1638223800000|2021-11-29 22:10:00|2282.14|2280.64|2282.52|2281.02|2282.52|2281.02|2282.03|2280.53|0
1638224100000|2021-11-29 22:15:00|2282.51|2281.01|2282.1|2280.6|2282.51|2281.01|2282.1|2280.6|0
1638224400000|2021-11-29 22:20:00|2282.13|2280.63|2282.13|2280.63|2282.17|2280.67|2282.1|2280.6|0
1638224700000|2021-11-29 22:25:00|2282.4|2280.9|2282.43|2280.93|2282.51|2281.01|2282.4|2280.9|0
1638225000000|2021-11-29 22:30:00|2282.47|2280.97|2282.4|2280.9|2282.47|2280.97|2282.28|2280.78|0
1638225300000|2021-11-29 22:35:00|2282.81|2281.31|2282.92|2281.42|2282.92|2281.42|2282.43|2280.93|0
1638225600000|2021-11-29 22:40:00|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|0
1638225900000|2021-11-29 22:45:00|2283.03|2281.53|2282.95|2281.45|2283.03|2281.53|2282.73|2281.23|0
1638226200000|2021-11-29 22:50:00|2282.99|2281.49|2282.95|2281.45|2282.99|2281.49|2282.95|2281.45|0
1638226500000|2021-11-29 22:55:00|2282.88|2281.38|2283.03|2281.53|2283.1|2281.6|2282.88|2281.38|0
1638226800000|2021-11-29 23:00:00|2283.14|2281.64|2284.51|2283.01|2284.86|2283.36|2282.86|2281.36|0
1638227100000|2021-11-29 23:05:00|2284.53|2283.03|2284.51|2283.01|2284.64|2283.14|2283.93|2282.43|0
1638227400000|2021-11-29 23:10:00|2284.54|2283.04|2285.66|2284.16|2285.88|2284.38|2284.51|2283.01|0
1638227700000|2021-11-29 23:15:00|2285.67|2284.17|2285.66|2284.16|2285.88|2284.38|2285.4|2283.9|0
1638228000000|2021-11-29 23:20:00|2285.68|2284.18|2286.42|2284.92|2286.87|2285.37|2285.68|2284.18|0
1638228300000|2021-11-29 23:25:00|2286.44|2284.94|2285.96|2284.46|2286.55|2285.05|2285.87|2284.37|0
1638228600000|2021-11-29 23:30:00|2286|2284.5|2286.55|2285.05|2286.64|2285.14|2285.87|2284.37|0
1638228900000|2021-11-29 23:35:00|2286.57|2285.07|2286.62|2285.12|2286.87|2285.37|2286.2|2284.7|0
1638229200000|2021-11-29 23:40:00|2286.64|2285.14|2286.62|2285.12|2286.93|2285.43|2286.4|2284.9|0
1638229500000|2021-11-29 23:45:00|2286.61|2285.11|2286.4|2284.9|2286.62|2285.12|2286.31|2284.81|0
1638229800000|2021-11-29 23:50:00|2286.42|2284.92|2286.67|2285.17|2287.02|2285.52|2286.4|2284.9|0
1638230100000|2021-11-29 23:55:00|2286.69|2285.19|2286.44|2284.94|2286.8|2285.3|2285.64|2284.14|0
1638230400000|2021-11-30 00:00:00|2286.46|2284.96|2286.89|2285.39|2287.11|2285.61|2286.22|2284.72|0
1638230700000|2021-11-30 00:05:00|2286.91|2285.41|2286.44|2284.94|2287.11|2285.61|2286.35|2284.85|0
1638231000000|2021-11-30 00:10:00|2286.46|2284.96|2285.49|2283.99|2286.89|2285.39|2285.4|2283.9|0
1638231300000|2021-11-30 00:15:00|2285.48|2283.98|2287.76|2286.26|2288.66|2287.16|2285.4|2283.9|0
1638231600000|2021-11-30 00:20:00|2287.74|2286.24|2289.78|2288.28|2289.99|2288.49|2287.55|2286.05|0
1638231900000|2021-11-30 00:25:00|2289.77|2288.27|2290|2288.5|2290.21|2288.71|2289.13|2287.63|0
1638232200000|2021-11-30 00:30:00|2289.99|2288.49|2290.89|2289.39|2291.32|2289.82|2289.33|2287.83|0
1638232500000|2021-11-30 00:35:00|2290.91|2289.41|2292.61|2291.11|2292.65|2291.15|2290.91|2289.41|0
1638232800000|2021-11-30 00:40:00|2292.67|2291.17|2292.13|2290.63|2293.05|2291.55|2291.92|2290.42|0
1638233100000|2021-11-30 00:45:00|2292.12|2290.62|2293.15|2291.65|2293.7|2292.2|2292.12|2290.62|0
1638233400000|2021-11-30 00:50:00|2293.19|2291.69|2293.91|2292.41|2294.36|2292.86|2293.19|2291.69|0
1638233700000|2021-11-30 00:55:00|2293.84|2292.34|2293.69|2292.19|2293.91|2292.41|2293.26|2291.76|0
1638234000000|2021-11-30 01:00:00|2293.7|2292.2|2293.05|2291.55|2293.95|2292.45|2292.61|2291.11|0
1638234300000|2021-11-30 01:05:00|2293.04|2291.54|2292.87|2291.37|2293.52|2292.02|2292.75|2291.25|0
1638234600000|2021-11-30 01:10:00|2292.88|2291.38|2293.54|2292.04|2293.54|2292.04|2292.88|2291.38|0
1638234900000|2021-11-30 01:15:00|2293.47|2291.97|2291.16|2289.66|2293.56|2292.06|2291.16|2289.66|0
1638235200000|2021-11-30 01:20:00|2291.14|2289.64|2291.34|2289.84|2291.34|2289.84|2289.81|2288.31|0
1638235500000|2021-11-30 01:25:00|2291.35|2289.85|2292.9|2291.4|2293.2|2291.7|2291.34|2289.84|0
1638235800000|2021-11-30 01:30:00|2292.88|2291.38|2291.62|2290.12|2293.12|2291.62|2291.16|2289.66|0
1638236100000|2021-11-30 01:35:00|2291.61|2290.11|2290.11|2288.61|2291.62|2290.12|2289.88|2288.38|0
1638236400000|2021-11-30 01:40:00|2290.15|2288.65|2290.77|2289.27|2290.99|2289.49|2290.09|2288.59|0
1638236700000|2021-11-30 01:45:00|2290.78|2289.28|2291.03|2289.53|2291.24|2289.74|2290.56|2289.06|0
1638237000000|2021-11-30 01:50:00|2290.96|2289.46|2291.03|2289.53|2291.48|2289.98|2290.81|2289.31|0
1638237300000|2021-11-30 01:55:00|2290.96|2289.46|2289.45|2287.95|2290.96|2289.46|2289.45|2287.95|0
1638237600000|2021-11-30 02:00:00|2289.43|2287.93|2289.47|2287.97|2289.89|2288.39|2289.03|2287.53|0
1638237900000|2021-11-30 02:05:00|2289.46|2287.96|2288.74|2287.24|2290.13|2288.63|2288.74|2287.24|0
1638238200000|2021-11-30 02:10:00|2288.75|2287.25|2287.46|2285.96|2289.18|2287.68|2287.44|2285.94|0
1638238500000|2021-11-30 02:15:00|2287.44|2285.94|2287.57|2286.07|2287.93|2286.43|2287.44|2285.94|0
1638238800000|2021-11-30 02:20:00|2287.61|2286.11|2286.13|2284.63|2287.93|2286.43|2286.13|2284.63|0
1638239100000|2021-11-30 02:25:00|2286.15|2284.65|2285.92|2284.42|2286.45|2284.95|2284.05|2282.55|0
1638239400000|2021-11-30 02:30:00|2285.88|2284.38|2284.09|2282.59|2285.92|2284.42|2283.63|2282.13|0
1638239700000|2021-11-30 02:35:00|2284.08|2282.58|2283.85|2282.35|2284.31|2282.81|2283.18|2281.68|0
1638240000000|2021-11-30 02:40:00|2283.82|2282.32|2284|2282.5|2284.57|2283.07|2283.29|2281.79|0
1638240300000|2021-11-30 02:45:00|2283.98|2282.48|2284.37|2282.87|2284.37|2282.87|2283.77|2282.27|0
1638240600000|2021-11-30 02:50:00|2284.36|2282.86|2285.01|2283.51|2285.33|2283.83|2284.14|2282.64|0
1638240900000|2021-11-30 02:55:00|2285.02|2283.52|2285.28|2283.78|2285.52|2284.02|2285.02|2283.52|0
1638241200000|2021-11-30 03:00:00|2285.29|2283.79|2283.95|2282.45|2285.52|2284.02|2283.95|2282.45|0
1638241500000|2021-11-30 03:05:00|2283.96|2282.46|2282.4|2280.9|2284.17|2282.67|2282.24|2280.74|0
1638241800000|2021-11-30 03:10:00|2282.44|2280.94|2280.83|2279.33|2282.63|2281.13|2280.83|2279.33|0
1638242100000|2021-11-30 03:15:00|2280.82|2279.32|2280.42|2278.92|2280.82|2279.32|2279.53|2278.03|0
1638242400000|2021-11-30 03:20:00|2280.45|2278.95|2279.99|2278.49|2281.1|2279.6|2279.76|2278.26|0
1638242700000|2021-11-30 03:25:00|2279.98|2278.48|2279.48|2277.98|2280.42|2278.92|2279.35|2277.85|0
1638243000000|2021-11-30 03:30:00|2279.51|2278.01|2281.37|2279.87|2281.81|2280.31|2279.46|2277.96|0
1638243300000|2021-11-30 03:35:00|2281.35|2279.85|2282.21|2280.71|2282.24|2280.74|2281.13|2279.63|0
1638243600000|2021-11-30 03:40:00|2282.2|2280.7|2282.3|2280.8|2282.65|2281.15|2282.08|2280.58|0
1638243900000|2021-11-30 03:45:00|2282.34|2280.84|2282.67|2281.17|2282.85|2281.35|2282.34|2280.84|0
1638244200000|2021-11-30 03:50:00|2282.71|2281.21|2282.87|2281.37|2283.15|2281.65|2282.66|2281.16|0
1638244500000|2021-11-30 03:55:00|2282.9|2281.4|2282.99|2281.49|2283.33|2281.83|2282.65|2281.15|0
1638244800000|2021-11-30 04:00:00|2283.02|2281.52|2283.42|2281.92|2283.87|2282.37|2282.46|2280.96|0
1638245100000|2021-11-30 04:05:00|2283.41|2281.91|2282.56|2281.06|2283.42|2281.92|2282.1|2280.6|0
1638245400000|2021-11-30 04:10:00|2282.55|2281.05|2282.12|2280.62|2283.01|2281.51|2282.11|2280.61|0
1638245700000|2021-11-30 04:15:00|2282.11|2280.61|2282.11|2280.61|2282.32|2280.82|2281.43|2279.93|0
1638246000000|2021-11-30 04:20:00|2282.12|2280.62|2281.45|2279.95|2282.22|2280.72|2281.45|2279.95|0
1638246300000|2021-11-30 04:25:00|2281.46|2279.96|2280.74|2279.24|2281.46|2279.96|2279.85|2278.35|0
1638246600000|2021-11-30 04:30:00|2280.67|2279.17|2280.01|2278.51|2280.95|2279.45|2279.89|2278.39|0
1638246900000|2021-11-30 04:35:00|2280.02|2278.52|2279.56|2278.06|2280.26|2278.76|2279.31|2277.81|0
1638247200000|2021-11-30 04:40:00|2279.55|2278.05|2278.94|2277.44|2279.55|2278.05|2278.64|2277.14|0
1638247500000|2021-11-30 04:45:00|2278.97|2277.47|2279.08|2277.58|2279.1|2277.6|2278.42|2276.92|0
1638247800000|2021-11-30 04:50:00|2279.06|2277.56|2279.61|2278.11|2279.63|2278.13|2278.8|2277.3|0
1638248100000|2021-11-30 04:55:00|2279.6|2278.1|2279.43|2277.93|2279.67|2278.17|2279.17|2277.67|0
1638248400000|2021-11-30 05:00:00|2279.47|2277.97|2277.62|2276.12|2279.65|2278.15|2277.62|2276.12|0
1638248700000|2021-11-30 05:05:00|2277.6|2276.1|2272.23|2270.73|2277.6|2276.1|2271.99|2270.49|0
1638249000000|2021-11-30 05:10:00|2272.24|2270.74|2266.43|2264.93|2272.46|2270.96|2266.42|2264.92|0
1638249300000|2021-11-30 05:15:00|2266.46|2264.96|2257.59|2256.09|2267.56|2266.06|2256.28|2254.78|0
1638249600000|2021-11-30 05:20:00|2257.61|2256.11|2250.16|2248.66|2258.04|2256.54|2248.01|2246.51|0
1638249900000|2021-11-30 05:25:00|2250.17|2248.67|2255.63|2254.13|2257.15|2255.65|2248.19|2246.69|0
1638250200000|2021-11-30 05:30:00|2255.62|2254.12|2254.9|2253.4|2256.49|2254.99|2250.96|2249.46|0
1638250500000|2021-11-30 05:35:00|2254.95|2253.45|2250.44|2248.94|2255.36|2253.86|2247.62|2246.12|0
1638250800000|2021-11-30 05:40:00|2250.45|2248.95|2244.79|2243.29|2250.46|2248.96|2244.79|2243.29|0
1638251100000|2021-11-30 05:45:00|2244.73|2243.23|2241.61|2240.11|2244.97|2243.47|2239.85|2238.35|0
1638251400000|2021-11-30 05:50:00|2241.62|2240.12|2242.34|2240.84|2242.8|2241.3|2240.73|2239.23|0
1638251700000|2021-11-30 05:55:00|2242.33|2240.83|2241.34|2239.84|2244.55|2243.05|2241.34|2239.84|0
1638252000000|2021-11-30 06:00:00|2241.41|2239.91|2233.22|2231.72|2243.59|2242.09|2232.65|2231.15|0
1638252300000|2021-11-30 06:05:00|2233.26|2231.76|2227.92|2226.42|2233.79|2232.29|2223.69|2222.19|0
1638252600000|2021-11-30 06:10:00|2227.91|2226.41|2232.94|2231.44|2234.55|2233.05|2227.9|2226.4|0
1638252900000|2021-11-30 06:15:00|2232.92|2231.42|2237.3|2235.8|2238.04|2236.54|2231.58|2230.08|0
1638253200000|2021-11-30 06:20:00|2237.31|2235.81|2242.61|2241.11|2244.59|2243.09|2235.6|2234.1|0
1638253500000|2021-11-30 06:25:00|2242.62|2241.12|2244.44|2242.94|2245.54|2244.04|2240.98|2239.48|0
1638253800000|2021-11-30 06:30:00|2244.42|2242.92|2242.02|2240.52|2245.89|2244.39|2241.67|2240.17|0
1638254100000|2021-11-30 06:35:00|2241.81|2240.31|2241.5|2240|2243.02|2241.52|2241.13|2239.63|0
1638254400000|2021-11-30 06:40:00|2241.48|2239.98|2245.08|2243.58|2245.61|2244.11|2241.13|2239.63|0
1638254700000|2021-11-30 06:45:00|2245.06|2243.56|2248.08|2246.58|2248.11|2246.61|2242.71|2241.21|0
1638255000000|2021-11-30 06:50:00|2248.07|2246.57|2244.22|2242.72|2248.09|2246.59|2243.74|2242.24|0
1638255300000|2021-11-30 06:55:00|2244.23|2242.73|2244.57|2243.07|2245.28|2243.78|2242.8|2241.3|0
1638255600000|2021-11-30 07:00:00|2244.81|2243.31|2246.04|2244.54|2246.53|2245.03|2241.1|2239.6|0
1638255900000|2021-11-30 07:05:00|2246.07|2244.57|2250.37|2248.87|2251.96|2250.46|2246.04|2244.54|0
1638256200000|2021-11-30 07:10:00|2250.33|2248.83|2248.21|2246.71|2251.45|2249.95|2245.99|2244.49|0
1638256500000|2021-11-30 07:15:00|2248.24|2246.74|2249.14|2247.64|2250.47|2248.97|2246.27|2244.77|0
1638256800000|2021-11-30 07:20:00|2249.11|2247.61|2250.8|2249.3|2252.02|2250.52|2248.14|2246.64|0
1638257100000|2021-11-30 07:25:00|2250.73|2249.23|2247.61|2246.11|2251.94|2250.44|2246.63|2245.13|0
1638257400000|2021-11-30 07:30:00|2247.64|2246.14|2245.27|2243.87|2251.27|2249.87|2245.27|2243.87|113
1638257700000|2021-11-30 07:35:00|2245.14|2243.74|2245.89|2244.49|2246.27|2244.87|2244.64|2243.24|40
1638258000000|2021-11-30 07:40:00|2246.02|2244.62|2244.39|2242.99|2247.77|2246.37|2244.39|2242.99|48
1638258300000|2021-11-30 07:45:00|2244.14|2242.74|2245.52|2244.12|2245.64|2244.24|2243.52|2242.12|18
1638258600000|2021-11-30 07:50:00|2245.39|2243.99|2246.52|2245.12|2246.52|2245.12|2245.14|2243.74|53
1638258900000|2021-11-30 07:55:00|2247.16|2245.66|2250.04|2248.54|2250.25|2248.75|2246.19|2244.69|0
1638259200000|2021-11-30 08:00:00|2250.46|2248.96|2248.82|2248.32|2250.76|2249.26|2242.19|2241.69|5138
1638259500000|2021-11-30 08:05:00|2248.57|2248.07|2244.69|2244.19|2250.19|2249.69|2244.19|2243.69|3094
1638259800000|2021-11-30 08:10:00|2244.82|2244.32|2238.07|2237.57|2245.32|2244.82|2235.82|2235.32|4996
1638260100000|2021-11-30 08:15:00|2237.82|2237.32|2235.32|2234.82|2238.57|2238.07|2234.07|2233.57|4151
1638260400000|2021-11-30 08:20:00|2235.57|2235.07|2234.82|2234.32|2237.82|2237.32|2232.44|2231.94|3224
1638260700000|2021-11-30 08:25:00|2235.44|2234.94|2241.82|2241.32|2242.07|2241.57|2234.32|2233.82|2933
1638261000000|2021-11-30 08:30:00|2241.57|2241.07|2242.32|2241.82|2244.07|2243.57|2240.07|2239.57|3063
1638261300000|2021-11-30 08:35:00|2242.44|2241.94|2239.07|2238.57|2243.57|2243.07|2238.57|2238.07|2169
1638261600000|2021-11-30 08:40:00|2238.94|2238.44|2239|2238.5|2241.69|2241.19|2235.82|2235.32|2856
1638261900000|2021-11-30 08:45:00|2239.13|2238.63|2233.38|2232.88|2239.13|2238.63|2232.88|2232.38|2567
1638262200000|2021-11-30 08:50:00|2233.25|2232.75|2241.38|2240.88|2241.88|2241.38|2233|2232.5|2244
1638262500000|2021-11-30 08:55:00|2241.5|2241|2240.38|2239.88|2243.38|2242.88|2239.88|2239.38|2380
1638262800000|2021-11-30 09:00:00|2240.13|2239.63|2234.38|2233.88|2240.63|2240.13|2233.25|2232.75|2532
1638263100000|2021-11-30 09:05:00|2234.5|2234|2232.88|2232.38|2235.63|2235.13|2231.63|2231.13|2507
1638263400000|2021-11-30 09:10:00|2232.75|2232.25|2233.38|2232.88|2234.25|2233.75|2231.38|2230.88|2616
1638263700000|2021-11-30 09:15:00|2233.13|2232.63|2238.18|2237.68|2238.43|2237.93|2232.13|2231.63|2928
1638264000000|2021-11-30 09:20:00|2238.05|2237.55|2236.43|2235.93|2238.68|2238.18|2234.93|2234.43|2531
1638264300000|2021-11-30 09:25:00|2236.3|2235.8|2231.68|2231.18|2237.43|2236.93|2231.68|2231.18|1997
1638264600000|2021-11-30 09:30:00|2231.93|2231.43|2233.68|2233.18|2234.68|2234.18|2229.43|2228.93|1980
1638264900000|2021-11-30 09:35:00|2233.8|2233.3|2235.68|2235.18|2236.18|2235.68|2232.55|2232.05|1975
1638265200000|2021-11-30 09:40:00|2235.8|2235.3|2235.05|2234.55|2238.43|2237.93|2234.18|2233.68|1993
1638265500000|2021-11-30 09:45:00|2234.93|2234.43|2230.93|2230.43|2234.93|2234.43|2230.68|2230.18|1901
1638265800000|2021-11-30 09:50:00|2230.68|2230.18|2232.18|2231.68|2235.68|2235.18|2230.68|2230.18|2080
1638266100000|2021-11-30 09:55:00|2232.43|2231.93|2237.68|2237.18|2237.68|2237.18|2231.68|2231.18|1458
1638266400000|2021-11-30 10:00:00|2237.55|2237.05|2237.43|2236.93|2239.68|2239.18|2237.18|2236.68|2012
1638266700000|2021-11-30 10:05:00|2237.18|2236.68|2235.18|2234.68|2239.68|2239.18|2233.43|2232.93|1794
1638267000000|2021-11-30 10:10:00|2234.93|2234.43|2234.93|2234.43|2237.18|2236.68|2234.43|2233.93|1659
1638267300000|2021-11-30 10:15:00|2234.8|2234.3|2232.93|2232.43|2235.93|2235.43|2232.18|2231.68|1502
1638267600000|2021-11-30 10:20:00|2233.05|2232.55|2232.43|2231.93|2234.68|2234.18|2231.43|2230.93|1343
1638267900000|2021-11-30 10:25:00|2232.18|2231.68|2233.18|2232.68|2235.18|2234.68|2231.93|2231.43|1165
1638268200000|2021-11-30 10:30:00|2233.3|2232.8|2236.3|2235.8|2238.18|2237.68|2232.43|2231.93|1548
1638268500000|2021-11-30 10:35:00|2236.43|2235.93|2234.8|2234.3|2236.68|2236.18|2233.93|2233.43|1532
1638268800000|2021-11-30 10:40:00|2234.93|2234.43|2234.18|2233.68|2235.18|2234.68|2233.55|2233.05|941
1638269100000|2021-11-30 10:45:00|2233.68|2233.18|2231.68|2231.18|2233.68|2233.18|2229.68|2229.18|1864
1638269400000|2021-11-30 10:50:00|2231.55|2231.05|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|2042
1638269700000|2021-11-30 10:55:00|2231.8|2231.3|2235.68|2235.18|2236.3|2235.8|2231.8|2231.3|1829
1638270000000|2021-11-30 11:00:00|2235.93|2235.43|2234.93|2234.43|2237.55|2237.05|2234.18|2233.68|1284
1638270300000|2021-11-30 11:05:00|2234.8|2234.3|2236.68|2236.18|2236.8|2236.3|2234.43|2233.93|1261
1638270600000|2021-11-30 11:10:00|2236.43|2235.93|2233.05|2232.55|2236.68|2236.18|2232.93|2232.43|992
1638270900000|2021-11-30 11:15:00|2232.93|2232.43|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|1233
1638271200000|2021-11-30 11:20:00|2232.05|2231.55|2233.68|2233.18|2234.55|2234.05|2231.18|2230.68|920
1638271500000|2021-11-30 11:25:00|2233.55|2233.05|2235.43|2234.93|2236.8|2236.3|2232.93|2232.43|1100
1638271800000|2021-11-30 11:30:00|2235.55|2235.05|2237.8|2237.3|2237.93|2237.43|2235.55|2235.05|1237
1638272100000|2021-11-30 11:35:00|2237.68|2237.18|2235.43|2234.93|2238.68|2238.18|2234.93|2234.43|1004
1638272400000|2021-11-30 11:40:00|2235.18|2234.68|2237.68|2237.18|2237.93|2237.43|2234.93|2234.43|771
1638272700000|2021-11-30 11:45:00|2237.43|2236.93|2237.43|2236.93|2238.68|2238.18|2236.93|2236.43|798
1638273000000|2021-11-30 11:50:00|2237.55|2237.05|2239.05|2238.55|2239.43|2238.93|2237.18|2236.68|854
1638273300000|2021-11-30 11:55:00|2238.93|2238.43|2240.43|2239.93|2240.93|2240.43|2238.18|2237.68|1006
1638273600000|2021-11-30 12:00:00|2240.68|2240.18|2239.93|2239.43|2241.68|2241.18|2239.43|2238.93|1232
1638273900000|2021-11-30 12:05:00|2240.05|2239.55|2241.18|2240.68|2241.18|2240.68|2239.68|2239.18|649
1638274200000|2021-11-30 12:10:00|2241.3|2240.8|2241.18|2240.68|2242.18|2241.68|2240.3|2239.8|769
1638274500000|2021-11-30 12:15:00|2241.3|2240.8|2241.43|2240.93|2242.3|2241.8|2240.18|2239.68|852
1638274800000|2021-11-30 12:20:00|2241.3|2240.8|2245.93|2245.43|2246.68|2246.18|2241.3|2240.8|1102
1638275100000|2021-11-30 12:25:00|2245.8|2245.3|2247.43|2246.93|2247.68|2247.18|2245.43|2244.93|892
1638275400000|2021-11-30 12:30:00|2247.18|2246.68|2245.18|2244.68|2247.43|2246.93|2244.68|2244.18|827
1638275700000|2021-11-30 12:35:00|2245.05|2244.55|2245.3|2244.8|2245.93|2245.43|2244.18|2243.68|866
1638276000000|2021-11-30 12:40:00|2245.33|2244.83|2245.71|2245.21|2247.21|2246.71|2245.33|2244.83|820
1638276300000|2021-11-30 12:45:00|2245.96|2245.46|2245.46|2244.96|2246.21|2245.71|2244.21|2243.71|499
1638276600000|2021-11-30 12:50:00|2245.33|2244.83|2246.71|2246.21|2247.58|2247.08|2244.71|2244.21|773
1638276900000|2021-11-30 12:55:00|2246.58|2246.08|2249.21|2248.71|2249.46|2248.96|2246.33|2245.83|734
1638277200000|2021-11-30 13:00:00|2249.33|2248.83|2247.71|2247.21|2250.08|2249.58|2247.71|2247.21|843
1638277500000|2021-11-30 13:05:00|2247.83|2247.33|2249.96|2249.46|2250.46|2249.96|2247.21|2246.71|1294
1638277800000|2021-11-30 13:10:00|2250.08|2249.58|2249.71|2249.21|2251.71|2251.21|2249.33|2248.83|1073
1638278100000|2021-11-30 13:15:00|2249.58|2249.08|2251.08|2250.58|2251.58|2251.08|2248.96|2248.46|776
1638278400000|2021-11-30 13:20:00|2250.96|2250.46|2246.21|2245.71|2251.21|2250.71|2246.21|2245.71|892
1638278700000|2021-11-30 13:25:00|2246.08|2245.58|2247.71|2247.21|2249.46|2248.96|2245.96|2245.46|745
1638279000000|2021-11-30 13:30:00|2247.83|2247.33|2247.21|2246.71|2248.96|2248.46|2244.71|2244.21|1076
1638279300000|2021-11-30 13:35:00|2247.08|2246.58|2248.96|2248.46|2248.96|2248.46|2245.71|2245.21|627
1638279600000|2021-11-30 13:40:00|2248.83|2248.33|2251.96|2251.46|2252.33|2251.83|2248.46|2247.96|813
1638279900000|2021-11-30 13:45:00|2252.08|2251.58|2253.46|2252.96|2253.46|2252.96|2251.21|2250.71|986
1638280200000|2021-11-30 13:50:00|2253.21|2252.71|2254.58|2254.08|2255.21|2254.71|2252.21|2251.71|1133
1638280500000|2021-11-30 13:55:00|2254.71|2254.21|2257.71|2257.21|2257.71|2257.21|2252.58|2252.08|1085
1638280800000|2021-11-30 14:00:00|2257.58|2257.08|2255.21|2254.71|2257.96|2257.46|2254.71|2254.21|1664
1638281100000|2021-11-30 14:05:00|2255.33|2254.83|2255.96|2255.46|2257.46|2256.96|2254.46|2253.96|1341
1638281400000|2021-11-30 14:10:00|2255.83|2255.33|2257.96|2257.46|2258.46|2257.96|2255.83|2255.33|842
1638281700000|2021-11-30 14:15:00|2257.83|2257.33|2259.46|2258.96|2260.21|2259.71|2255.71|2255.21|1086
1638282000000|2021-11-30 14:20:00|2259.58|2259.08|2261.46|2260.96|2262.46|2261.96|2259.46|2258.96|988
1638282300000|2021-11-30 14:25:00|2261.33|2260.83|2262.46|2261.96|2262.83|2262.33|2260.96|2260.46|1084
1638282600000|2021-11-30 14:30:00|2262.33|2261.83|2260.46|2259.96|2263.71|2263.21|2258.08|2257.58|2682
1638282900000|2021-11-30 14:35:00|2260.33|2259.83|2260.96|2260.46|2260.96|2260.46|2257.46|2256.96|1616
1638283200000|2021-11-30 14:40:00|2261.21|2260.71|2264.96|2264.46|2266.96|2266.46|2261.21|2260.71|2165
1638283500000|2021-11-30 14:45:00|2264.83|2264.33|2265.71|2265.21|2266.71|2266.21|2261.96|2261.46|2266
1638283800000|2021-11-30 14:50:00|2265.96|2265.46|2267.08|2266.58|2268.21|2267.71|2264.21|2263.71|2260
1638284100000|2021-11-30 14:55:00|2266.83|2266.33|2270.58|2270.08|2272.71|2272.21|2266.46|2265.96|2134
1638284400000|2021-11-30 15:00:00|2270.71|2270.21|2269.21|2268.71|2270.71|2270.21|2265.71|2265.21|2360
1638284700000|2021-11-30 15:05:00|2268.96|2268.46|2270.71|2270.21|2274.71|2274.21|2268.58|2268.08|2410
1638285000000|2021-11-30 15:10:00|2270.87|2270.37|2268.12|2267.62|2271.87|2271.37|2267.62|2267.12|1260
1638285300000|2021-11-30 15:15:00|2267.62|2267.12|2267.62|2267.12|2271.12|2270.62|2267.37|2266.87|1332
1638285600000|2021-11-30 15:20:00|2267.74|2267.24|2266.87|2266.37|2269.62|2269.12|2265.87|2265.37|982
1638285900000|2021-11-30 15:25:00|2266.99|2266.49|2268.87|2268.37|2269.12|2268.62|2265.24|2264.74|1754
1638286200000|2021-11-30 15:30:00|2269.12|2268.62|2273.24|2272.74|2273.99|2273.49|2267.74|2267.24|2165
1638286500000|2021-11-30 15:35:00|2273.12|2272.62|2268.62|2268.12|2275.12|2274.62|2266.87|2266.37|3161
1638286800000|2021-11-30 15:40:00|2268.74|2268.24|2269.74|2269.24|2271.62|2271.12|2267.99|2267.49|1930
1638287100000|2021-11-30 15:45:00|2269.99|2269.49|2265.87|2265.37|2271.87|2271.37|2265.49|2264.99|2179
1638287400000|2021-11-30 15:50:00|2265.99|2265.49|2261.62|2261.12|2266.37|2265.87|2261.62|2261.12|2643
1638287700000|2021-11-30 15:55:00|2261.87|2261.37|2256.12|2255.62|2261.87|2261.37|2255.87|2255.37|3528
1638288000000|2021-11-30 16:00:00|2255.99|2255.49|2254.37|2253.87|2257.37|2256.87|2252.37|2251.87|3196
1638288300000|2021-11-30 16:05:00|2254.62|2254.12|2258.62|2258.12|2259.62|2259.12|2253.87|2253.37|2609
1638288600000|2021-11-30 16:10:00|2258.87|2258.37|2262.87|2262.37|2263.74|2263.24|2257.62|2257.12|3336
1638288900000|2021-11-30 16:15:00|2262.62|2262.12|2260.12|2259.62|2264.87|2264.37|2259.62|2259.12|5067
1638289200000|2021-11-30 16:20:00|2259.87|2259.37|2246.51|2245.01|2261.87|2261.37|2243.62|2243.12|11363
1638289500000|2021-11-30 16:25:00|2246.48|2244.98|2244.72|2243.22|2248.38|2246.88|2243.19|2241.69|2823
1638289800000|2021-11-30 16:30:00|2244.65|2243.15|2246.07|2244.67|2249.82|2248.42|2242.82|2241.32|1853
1638290100000|2021-11-30 16:35:00|2245.69|2244.29|2243.82|2242.42|2245.94|2244.54|2242.19|2240.79|3193
1638290400000|2021-11-30 16:40:00|2243.69|2242.29|2238.82|2237.42|2243.69|2242.29|2237.44|2236.04|160
1638290700000|2021-11-30 16:45:00|2238.69|2237.29|2239.57|2238.17|2240.07|2238.67|2237.44|2236.04|173
1638291000000|2021-11-30 16:50:00|2239.44|2238.04|2235.44|2234.04|2239.44|2238.04|2235.44|2234.04|3567
1638291300000|2021-11-30 16:55:00|2235.32|2233.92|2236.06|2234.56|2237.07|2235.67|2233.94|2232.54|51
1638291600000|2021-11-30 17:00:00|2236.02|2234.52|2232.81|2231.31|2236.02|2234.52|2231.3|2229.8|0
1638291900000|2021-11-30 17:05:00|2232.77|2231.27|2233.31|2231.81|2235.38|2233.88|2232.11|2230.61|0
1638292200000|2021-11-30 17:10:00|2233.38|2231.88|2233.37|2231.87|2235.72|2234.22|2231.23|2229.73|0
1638292500000|2021-11-30 17:15:00|2233.33|2231.83|2237.61|2236.11|2237.87|2236.37|2233.3|2231.8|0
1638292800000|2021-11-30 17:20:00|2237.71|2236.21|2238.23|2236.73|2238.4|2236.9|2235.72|2234.22|0
1638293100000|2021-11-30 17:25:00|2238.32|2236.82|2239.9|2238.4|2240.49|2238.99|2237.69|2236.19|0
1638293400000|2021-11-30 17:30:00|2239.87|2238.37|2240.04|2238.54|2241.25|2239.75|2238.07|2236.57|0
1638293700000|2021-11-30 17:35:00|2240.11|2238.61|2239.67|2238.17|2241.07|2239.57|2238.87|2237.37|0
1638294000000|2021-11-30 17:40:00|2239.71|2238.21|2241.01|2239.51|2241.42|2239.92|2238.17|2236.67|0
1638294300000|2021-11-30 17:45:00|2241.03|2239.53|2239.08|2237.58|2241.71|2240.21|2238.6|2237.1|0
1638294600000|2021-11-30 17:50:00|2239.17|2237.67|2239.62|2238.12|2240.94|2239.44|2238.63|2237.13|0
1638294900000|2021-11-30 17:55:00|2239.71|2238.21|2238.74|2237.24|2240.48|2238.98|2237.46|2235.96|0
1638295200000|2021-11-30 18:00:00|2238.81|2237.31|2236.65|2235.15|2239.46|2237.96|2236.39|2234.89|0
1638295500000|2021-11-30 18:05:00|2236.68|2235.18|2236.5|2235|2238.38|2236.88|2236.5|2235|0
1638295800000|2021-11-30 18:10:00|2236.47|2234.97|2235.94|2234.44|2237.13|2235.63|2235.72|2234.22|0
1638296100000|2021-11-30 18:15:00|2235.89|2234.39|2235.79|2234.29|2238.1|2236.6|2235.75|2234.25|0
1638296400000|2021-11-30 18:20:00|2235.83|2234.33|2237.84|2236.34|2237.93|2236.43|2234.68|2233.18|0
1638296700000|2021-11-30 18:25:00|2237.73|2236.23|2237.87|2236.37|2238.75|2237.25|2236.7|2235.2|0
1638297000000|2021-11-30 18:30:00|2237.91|2236.41|2239.36|2237.86|2240.15|2238.65|2237.32|2235.82|0
1638297300000|2021-11-30 18:35:00|2239.27|2237.77|2242.14|2240.64|2242.19|2240.69|2239.16|2237.66|0
1638297600000|2021-11-30 18:40:00|2242.15|2240.65|2242.11|2240.61|2242.44|2240.94|2241.26|2239.76|0
1638297900000|2021-11-30 18:45:00|2242.15|2240.65|2243.03|2241.53|2243.29|2241.79|2242.11|2240.61|0
1638298200000|2021-11-30 18:50:00|2243.13|2241.63|2245.41|2243.91|2245.63|2244.13|2242.81|2241.31|0
1638298500000|2021-11-30 18:55:00|2245.39|2243.89|2247.14|2245.64|2247.18|2245.68|2245.11|2243.61|0
1638298800000|2021-11-30 19:00:00|2247.1|2245.6|2246.23|2244.73|2247.45|2245.95|2245.24|2243.74|0
1638299100000|2021-11-30 19:05:00|2246.2|2244.7|2246.79|2245.29|2246.9|2245.4|2244.71|2243.21|0
1638299400000|2021-11-30 19:10:00|2246.69|2245.19|2246.89|2245.39|2247.85|2246.35|2246.34|2244.84|0
1638299700000|2021-11-30 19:15:00|2246.93|2245.43|2246.79|2245.29|2247.22|2245.72|2245.06|2243.56|0
1638300000000|2021-11-30 19:20:00|2246.88|2245.38|2246.18|2244.68|2246.92|2245.42|2245.56|2244.06|0
1638300300000|2021-11-30 19:25:00|2246.15|2244.65|2243.89|2242.39|2248.09|2246.59|2243.82|2242.32|0
1638300600000|2021-11-30 19:30:00|2243.78|2242.28|2245|2243.5|2245.44|2243.94|2243.01|2241.51|0
1638300900000|2021-11-30 19:35:00|2244.96|2243.46|2244.26|2242.76|2245.75|2244.25|2244.01|2242.51|0
1638301200000|2021-11-30 19:40:00|2244.37|2242.87|2242|2240.5|2245.29|2243.79|2241.27|2239.77|0
1638301500000|2021-11-30 19:45:00|2241.96|2240.46|2239.58|2238.08|2242.59|2241.09|2239.58|2238.08|0
1638301800000|2021-11-30 19:50:00|2239.65|2238.15|2238.87|2237.37|2240.83|2239.33|2238.43|2236.93|0
1638302100000|2021-11-30 19:55:00|2238.91|2237.41|2240.28|2238.78|2240.41|2238.91|2238.21|2236.71|0
1638302400000|2021-11-30 20:00:00|2240.3|2238.8|2240.9|2239.4|2241.66|2240.16|2239.17|2237.67|0
1638302700000|2021-11-30 20:05:00|2240.97|2239.47|2239.66|2238.16|2242.04|2240.54|2239.54|2238.04|0
1638303000000|2021-11-30 20:10:00|2239.68|2238.18|2239.62|2238.12|2241.31|2239.81|2238.96|2237.46|0
1638303300000|2021-11-30 20:15:00|2239.58|2238.08|2240.78|2239.28|2240.81|2239.31|2239.36|2237.86|0
1638303600000|2021-11-30 20:20:00|2240.74|2239.24|2239.93|2238.43|2241.66|2240.16|2239.71|2238.21|0
1638303900000|2021-11-30 20:25:00|2239.97|2238.47|2238.62|2237.12|2240.88|2239.38|2237.78|2236.28|0
1638304200000|2021-11-30 20:30:00|2238.59|2237.09|2241.18|2239.68|2242.44|2240.94|2238.16|2236.66|0
1638304500000|2021-11-30 20:35:00|2241.14|2239.64|2240.15|2238.65|2241.18|2239.68|2239.25|2237.75|0
1638304800000|2021-11-30 20:40:00|2240.11|2238.61|2242.78|2241.28|2243.14|2241.64|2239.51|2238.01|0
1638305100000|2021-11-30 20:45:00|2242.76|2241.26|2240.3|2238.8|2244.34|2242.84|2240.26|2238.76|0
1638305400000|2021-11-30 20:50:00|2240.48|2238.98|2236.27|2234.77|2240.48|2238.98|2235.65|2234.15|0
1638305700000|2021-11-30 20:55:00|2236.36|2234.86|2240.87|2239.37|2242.42|2240.92|2236.22|2234.72|0
1638306000000|2021-11-30 21:00:00|2240.63|2239.13|2248.01|2246.51|2248.1|2246.6|2238.92|2237.42|0
1638306300000|2021-11-30 21:05:00|2247.97|2246.47|2245.38|2243.88|2248.67|2247.17|2245.16|2243.66|0
1638306600000|2021-11-30 21:10:00|2245.4|2243.9|2246.05|2244.55|2247.42|2245.92|2245.29|2243.79|0
1638306900000|2021-11-30 21:15:00|2246.07|2244.57|2246.6|2245.1|2247.3|2245.8|2245.7|2244.2|0
1638307200000|2021-11-30 21:20:00|2246.67|2245.17|2246.49|2244.99|2248.08|2246.58|2246.27|2244.77|0
1638307500000|2021-11-30 21:25:00|2246.47|2244.97|2247.15|2245.65|2247.5|2246|2246.02|2244.52|0
1638307800000|2021-11-30 21:30:00|2247.16|2245.66|2246.57|2245.07|2247.72|2246.22|2246.13|2244.63|0
1638308100000|2021-11-30 21:35:00|2246.55|2245.05|2247.28|2245.78|2247.28|2245.78|2246.26|2244.76|0
1638308400000|2021-11-30 21:40:00|2247.29|2245.79|2247.14|2245.64|2247.59|2246.09|2247.14|2245.64|0
1638308700000|2021-11-30 21:45:00|2247.17|2245.67|2248.73|2247.23|2248.95|2247.45|2247.17|2245.67|0
1638309000000|2021-11-30 21:50:00|2248.71|2247.21|2248.16|2246.66|2248.95|2247.45|2248.06|2246.56|0
1638309300000|2021-11-30 21:55:00|2248.17|2246.67|2249.13|2247.63|2249.26|2247.76|2248.17|2246.67|0
1638309600000|2021-11-30 22:00:00|2249.09|2247.59|2249.02|2247.52|2249.13|2247.63|2249.02|2247.52|0
1638309900000|2021-11-30 22:05:00|2249.05|2247.55|2249.05|2247.55|2249.09|2247.59|2248.98|2247.48|0
1638310200000|2021-11-30 22:10:00|2249.02|2247.52|2249.02|2247.52|2249.05|2247.55|2248.94|2247.44|0
1638310500000|2021-11-30 22:15:00|2248.98|2247.48|2249.02|2247.52|2249.02|2247.52|2248.91|2247.41|0
1638310800000|2021-11-30 22:20:00|2248.98|2247.48|2248.98|2247.48|2249.02|2247.52|2248.83|2247.33|0
1638311100000|2021-11-30 22:25:00|2248.94|2247.44|2249.02|2247.52|2249.02|2247.52|2248.94|2247.44|0
1638311400000|2021-11-30 22:30:00|2248.94|2247.44|2249.05|2247.55|2249.05|2247.55|2248.91|2247.41|0
1638311700000|2021-11-30 22:35:00|2248.98|2247.48|2249.28|2247.78|2249.35|2247.85|2248.91|2247.41|0
1638312000000|2021-11-30 22:40:00|2249.2|2247.7|2249.35|2247.85|2249.46|2247.96|2249.2|2247.7|0
1638312300000|2021-11-30 22:45:00|2249.31|2247.81|2249.35|2247.85|2249.42|2247.92|2249.24|2247.74|0
1638312600000|2021-11-30 22:50:00|2249.28|2247.78|2249.3|2247.8|2249.3|2247.8|2249|2247.5|0
1638312900000|2021-11-30 22:55:00|2249.22|2247.72|2249.64|2248.14|2249.71|2248.21|2249.04|2247.54|0
1638313200000|2021-11-30 23:00:00|2249.79|2248.29|2252.51|2251.01|2253.92|2252.42|2249.79|2248.29|0
1638313500000|2021-11-30 23:05:00|2252.52|2251.02|2251.93|2250.43|2253.43|2251.93|2251.93|2250.43|0
1638313800000|2021-11-30 23:10:00|2251.95|2250.45|2251.26|2249.76|2252.41|2250.91|2251.03|2249.53|0
1638314100000|2021-11-30 23:15:00|2251.29|2249.79|2251.21|2249.71|2252.21|2250.71|2250.97|2249.47|0
1638314400000|2021-11-30 23:20:00|2251.27|2249.77|2251.56|2250.06|2252.14|2250.64|2250.77|2249.27|0
1638314700000|2021-11-30 23:25:00|2251.54|2250.04|2251.43|2249.93|2252.45|2250.95|2251.34|2249.84|0
1638315000000|2021-11-30 23:30:00|2251.47|2249.97|2252.14|2250.64|2252.8|2251.3|2251.47|2249.97|0
1638315300000|2021-11-30 23:35:00|2252.17|2250.67|2251.64|2250.14|2252.58|2251.08|2251.33|2249.83|0
1638315600000|2021-11-30 23:40:00|2251.66|2250.16|2249.39|2247.89|2251.87|2250.37|2249.29|2247.79|0
1638315900000|2021-11-30 23:45:00|2249.43|2247.93|2248.81|2247.31|2250.85|2249.35|2248.14|2246.64|0
1638316200000|2021-11-30 23:50:00|2248.84|2247.34|2249.51|2248.01|2250.09|2248.59|2248.81|2247.31|0
1638316500000|2021-11-30 23:55:00|2249.52|2248.02|2250.08|2248.58|2250.08|2248.58|2249.15|2247.65|0
1638316800000|2021-12-01 00:00:00|2250.1|2248.6|2252.12|2250.62|2252.34|2250.84|2249.95|2248.45|0
1638317100000|2021-12-01 00:05:00|2252.13|2250.63|2251.32|2249.82|2253.45|2251.95|2251.19|2249.69|0
1638317400000|2021-12-01 00:10:00|2251.34|2249.84|2249.15|2247.65|2251.76|2250.26|2248.8|2247.3|0
1638317700000|2021-12-01 00:15:00|2249.13|2247.63|2242.77|2241.27|2250.82|2249.32|2241.88|2240.38|0
1638318000000|2021-12-01 00:20:00|2242.74|2241.24|2244.18|2242.68|2244.19|2242.69|2241.44|2239.94|0
1638318300000|2021-12-01 00:25:00|2244.16|2242.66|2241.53|2240.03|2244.6|2243.1|2241.52|2240.02|0
1638318600000|2021-12-01 00:30:00|2241.54|2240.04|2242.95|2241.45|2243.74|2242.24|2241.54|2240.04|0
1638318900000|2021-12-01 00:35:00|2242.98|2241.48|2241.95|2240.45|2243.06|2241.56|2239.7|2238.2|0
1638319200000|2021-12-01 00:40:00|2241.96|2240.46|2244.78|2243.28|2245.53|2244.03|2241.95|2240.45|0
1638319500000|2021-12-01 00:45:00|2244.81|2243.31|2245.73|2244.23|2246.96|2245.46|2244.58|2243.08|0
1638319800000|2021-12-01 00:50:00|2245.7|2244.2|2244.34|2242.84|2246.09|2244.59|2243.9|2242.4|0
1638320100000|2021-12-01 00:55:00|2244.35|2242.85|2243.78|2242.28|2244.99|2243.49|2242.76|2241.26|0
1638320400000|2021-12-01 01:00:00|2243.76|2242.26|2243.56|2242.06|2243.77|2242.27|2240.86|2239.36|0
1638320700000|2021-12-01 01:05:00|2243.55|2242.05|2244.92|2243.42|2245.88|2244.38|2243.33|2241.83|0
1638321000000|2021-12-01 01:10:00|2244.9|2243.4|2248.53|2247.03|2249.29|2247.79|2244.35|2242.85|0
1638321300000|2021-12-01 01:15:00|2248.51|2247.01|2249.8|2248.3|2250.48|2248.98|2248.05|2246.55|0
1638321600000|2021-12-01 01:20:00|2249.82|2248.32|2248.59|2247.09|2250.95|2249.45|2247.89|2246.39|0
1638321900000|2021-12-01 01:25:00|2248.58|2247.08|2249.46|2247.96|2249.47|2247.97|2248.08|2246.58|0
1638322200000|2021-12-01 01:30:00|2249.43|2247.93|2249.94|2248.44|2251.28|2249.78|2248.67|2247.17|0
1638322500000|2021-12-01 01:35:00|2249.91|2248.41|2250.97|2249.47|2251.19|2249.69|2249.84|2248.34|0
1638322800000|2021-12-01 01:40:00|2251.06|2249.56|2251.52|2250.02|2251.53|2250.03|2248.93|2247.43|0
1638323100000|2021-12-01 01:45:00|2251.55|2250.05|2251.08|2249.58|2252.64|2251.14|2251.08|2249.58|0
1638323400000|2021-12-01 01:50:00|2251.05|2249.55|2253.36|2251.86|2254.28|2252.78|2250.62|2249.12|0
1638323700000|2021-12-01 01:55:00|2253.4|2251.9|2253|2251.5|2254.67|2253.17|2252.13|2250.63|0
1638324000000|2021-12-01 02:00:00|2252.97|2251.47|2255.87|2254.37|2256.31|2254.81|2252.67|2251.17|0
1638324300000|2021-12-01 02:05:00|2255.88|2254.38|2255.49|2253.99|2256.81|2255.31|2255.36|2253.86|0
1638324600000|2021-12-01 02:10:00|2255.5|2254|2255.24|2253.74|2256.02|2254.52|2254.22|2252.72|0
1638324900000|2021-12-01 02:15:00|2255.31|2253.81|2256.54|2255.04|2256.57|2255.07|2254.99|2253.49|0
1638325200000|2021-12-01 02:20:00|2256.53|2255.03|2255.9|2254.4|2256.79|2255.29|2255.64|2254.14|0
1638325500000|2021-12-01 02:25:00|2255.92|2254.42|2256.6|2255.1|2256.96|2255.46|2255.45|2253.95|0
1638325800000|2021-12-01 02:30:00|2256.61|2255.11|2256.28|2254.78|2257.99|2256.49|2256.26|2254.76|0
1638326100000|2021-12-01 02:35:00|2256.25|2254.75|2256.41|2254.91|2257.03|2255.53|2256.08|2254.58|0
1638326400000|2021-12-01 02:40:00|2256.4|2254.9|2256.6|2255.1|2256.61|2255.11|2255.94|2254.44|0
1638326700000|2021-12-01 02:45:00|2256.61|2255.11|2255.16|2253.66|2256.82|2255.32|2254.95|2253.45|0
1638327000000|2021-12-01 02:50:00|2255.18|2253.68|2257.43|2255.93|2257.96|2256.46|2255.15|2253.65|0
1638327300000|2021-12-01 02:55:00|2257.39|2255.89|2257.98|2256.48|2257.98|2256.48|2257.33|2255.83|0
1638327600000|2021-12-01 03:00:00|2257.94|2256.44|2256.87|2255.37|2257.94|2256.44|2255.63|2254.13|0
1638327900000|2021-12-01 03:05:00|2256.73|2255.23|2255.4|2253.9|2256.73|2255.23|2254.95|2253.45|0
1638328200000|2021-12-01 03:10:00|2255.36|2253.86|2255.28|2253.78|2255.36|2253.86|2254.52|2253.02|0
1638328500000|2021-12-01 03:15:00|2255.31|2253.81|2255.44|2253.94|2255.87|2254.37|2255.19|2253.69|0
1638328800000|2021-12-01 03:20:00|2255.45|2253.95|2254.57|2253.07|2255.67|2254.17|2254.12|2252.62|0
1638329100000|2021-12-01 03:25:00|2254.55|2253.05|2255.87|2254.37|2255.97|2254.47|2254.55|2253.05|0
1638329400000|2021-12-01 03:30:00|2255.8|2254.3|2255.86|2254.36|2256.08|2254.58|2255|2253.5|0
1638329700000|2021-12-01 03:35:00|2255.87|2254.37|2255.15|2253.65|2256.71|2255.21|2255.15|2253.65|0
1638330000000|2021-12-01 03:40:00|2255.16|2253.66|2251.1|2249.6|2255.25|2253.75|2250.87|2249.37|0
1638330300000|2021-12-01 03:45:00|2251.12|2249.62|2251.69|2250.19|2252.64|2251.14|2250.89|2249.39|0
1638330600000|2021-12-01 03:50:00|2251.74|2250.24|2253.1|2251.6|2253.22|2251.72|2251.74|2250.24|0
1638330900000|2021-12-01 03:55:00|2253.13|2251.63|2253.56|2252.06|2253.67|2252.17|2252.56|2251.06|0
1638331200000|2021-12-01 04:00:00|2253.59|2252.09|2255.09|2253.59|2255.11|2253.61|2253.59|2252.09|0
1638331500000|2021-12-01 04:05:00|2255.15|2253.65|2254.66|2253.16|2255.29|2253.79|2254.2|2252.7|0
1638331800000|2021-12-01 04:10:00|2254.73|2253.23|2255.11|2253.61|2255.11|2253.61|2254.42|2252.92|0
1638332100000|2021-12-01 04:15:00|2255.1|2253.6|2254.58|2253.08|2255.23|2253.73|2254.58|2253.08|0
1638332400000|2021-12-01 04:20:00|2254.64|2253.14|2254.83|2253.33|2255.29|2253.79|2254.43|2252.93|0
1638332700000|2021-12-01 04:25:00|2254.82|2253.32|2255.38|2253.88|2255.5|2254|2254.61|2253.11|0
1638333000000|2021-12-01 04:30:00|2255.35|2253.85|2258.04|2256.54|2258.2|2256.7|2255.29|2253.79|0
1638333300000|2021-12-01 04:35:00|2258.01|2256.51|2258.53|2257.03|2258.55|2257.05|2257.51|2256.01|0
1638333600000|2021-12-01 04:40:00|2258.55|2257.05|2258.33|2256.83|2258.99|2257.49|2257.62|2256.12|0
1638333900000|2021-12-01 04:45:00|2258.31|2256.81|2258.12|2256.62|2259.03|2257.53|2258.1|2256.6|0
1638334200000|2021-12-01 04:50:00|2258.11|2256.61|2258.12|2256.62|2258.75|2257.25|2257.41|2255.91|0
1638334500000|2021-12-01 04:55:00|2258.11|2256.61|2258.78|2257.28|2259.25|2257.75|2257.87|2256.37|0
1638334800000|2021-12-01 05:00:00|2258.79|2257.29|2257.41|2255.91|2259.03|2257.53|2257.16|2255.66|0
1638335100000|2021-12-01 05:05:00|2257.44|2255.94|2257.34|2255.84|2257.8|2256.3|2257.32|2255.82|0
1638335400000|2021-12-01 05:10:00|2257.36|2255.86|2256.75|2255.25|2257.36|2255.86|2256.64|2255.14|0
1638335700000|2021-12-01 05:15:00|2256.79|2255.29|2257.38|2255.88|2257.59|2256.09|2256.79|2255.29|0
1638336000000|2021-12-01 05:20:00|2257.39|2255.89|2258.48|2256.98|2258.48|2256.98|2257.39|2255.89|0
1638336300000|2021-12-01 05:25:00|2258.37|2256.87|2257.76|2256.26|2258.72|2257.22|2257.55|2256.05|0
1638336600000|2021-12-01 05:30:00|2257.83|2256.33|2257|2255.5|2258.59|2257.09|2256.92|2255.42|0
1638336900000|2021-12-01 05:35:00|2256.99|2255.49|2258.36|2256.86|2258.37|2256.87|2256.99|2255.49|0
1638337200000|2021-12-01 05:40:00|2258.35|2256.85|2258.35|2256.85|2258.59|2257.09|2258.08|2256.58|0
1638337500000|2021-12-01 05:45:00|2258.36|2256.86|2258.4|2256.9|2258.74|2257.24|2258.3|2256.8|0
1638337800000|2021-12-01 05:50:00|2258.37|2256.87|2257.33|2255.83|2258.4|2256.9|2257.19|2255.69|0
1638338100000|2021-12-01 05:55:00|2257.62|2256.12|2256.96|2255.46|2257.71|2256.21|2256.23|2254.73|0
1638338400000|2021-12-01 06:00:00|2257.02|2255.52|2257.32|2255.82|2258.27|2256.77|2256.4|2254.9|0
1638338700000|2021-12-01 06:05:00|2257.35|2255.85|2262.31|2260.81|2262.4|2260.9|2257.32|2255.82|0
1638339000000|2021-12-01 06:10:00|2262.3|2260.8|2263.59|2262.09|2264.55|2263.05|2262.3|2260.8|0
1638339300000|2021-12-01 06:15:00|2263.61|2262.11|2263.29|2261.79|2264.51|2263.01|2263.29|2261.79|0
1638339600000|2021-12-01 06:20:00|2263.3|2261.8|2264.21|2262.71|2265.25|2263.75|2263.3|2261.8|0
1638339900000|2021-12-01 06:25:00|2264.17|2262.67|2263.06|2261.56|2264.17|2262.67|2262|2260.5|0
1638340200000|2021-12-01 06:30:00|2263.08|2261.58|2263.49|2261.99|2264.17|2262.67|2263.06|2261.56|0
1638340500000|2021-12-01 06:35:00|2263.46|2261.96|2264.05|2262.55|2264.19|2262.69|2263.3|2261.8|0
1638340800000|2021-12-01 06:40:00|2264.02|2262.52|2260.98|2259.48|2264.02|2262.52|2260.68|2259.18|0
1638341100000|2021-12-01 06:45:00|2260.99|2259.49|2262.88|2261.38|2262.92|2261.42|2260.78|2259.28|0
1638341400000|2021-12-01 06:50:00|2262.89|2261.39|2261.44|2259.94|2262.99|2261.49|2261.21|2259.71|0
1638341700000|2021-12-01 06:55:00|2261.45|2259.95|2263.18|2261.68|2264.89|2263.39|2261.45|2259.95|0
1638342000000|2021-12-01 07:00:00|2262.84|2261.34|2258.49|2256.99|2264.53|2263.03|2258.49|2256.99|0
1638342300000|2021-12-01 07:05:00|2258.48|2256.98|2260.63|2259.13|2262.31|2260.81|2257.62|2256.12|0
1638342600000|2021-12-01 07:10:00|2260.54|2259.04|2260.21|2258.71|2261.78|2260.28|2259.69|2258.19|0
1638342900000|2021-12-01 07:15:00|2260.17|2258.67|2259.63|2258.13|2262.06|2260.56|2259.62|2258.12|0
1638343200000|2021-12-01 07:20:00|2259.65|2258.15|2259.24|2257.74|2260.14|2258.64|2258.33|2256.83|0
1638343500000|2021-12-01 07:25:00|2259.06|2257.56|2259.07|2257.57|2259.74|2258.24|2257.7|2256.2|0
1638343800000|2021-12-01 07:30:00|2259.11|2257.61|2261.69|2260.29|2263.19|2261.79|2258.23|2256.73|86
1638344100000|2021-12-01 07:35:00|2261.32|2259.92|2262.07|2260.67|2262.07|2260.67|2260.69|2259.29|6
1638344400000|2021-12-01 07:40:00|2262.19|2260.79|2264.07|2262.67|2264.07|2262.67|2262.19|2260.79|18
1638344700000|2021-12-01 07:45:00|2263.69|2262.29|2265.94|2264.54|2266.32|2264.92|2263.07|2261.67|18
1638345000000|2021-12-01 07:50:00|2265.69|2264.29|2263.57|2262.17|2266.07|2264.67|2263.32|2261.92|17
1638345300000|2021-12-01 07:55:00|2264.27|2262.77|2261.64|2260.14|2264.27|2262.77|2258.42|2256.92|0
1638345600000|2021-12-01 08:00:00|2261.33|2259.83|2263.49|2262.99|2265.24|2264.74|2258.12|2257.62|3984
1638345900000|2021-12-01 08:05:00|2263.62|2263.12|2257.49|2256.99|2263.87|2263.37|2256.62|2256.12|2370
1638346200000|2021-12-01 08:10:00|2257.62|2257.12|2255.87|2255.37|2257.74|2257.24|2253.12|2252.62|2908
1638346500000|2021-12-01 08:15:00|2255.62|2255.12|2259.87|2259.37|2260.99|2260.49|2254.37|2253.87|2434
1638346800000|2021-12-01 08:20:00|2259.99|2259.49|2260.12|2259.62|2260.62|2260.12|2256.62|2256.12|1655
1638347100000|2021-12-01 08:25:00|2259.99|2259.49|2255.87|2255.37|2260.87|2260.37|2255.87|2255.37|1692
1638347400000|2021-12-01 08:30:00|2255.62|2255.12|2258.37|2257.87|2259.12|2258.62|2252.49|2251.99|2186
1638347700000|2021-12-01 08:35:00|2258.49|2257.99|2258.37|2257.87|2258.87|2258.37|2255.99|2255.49|1562
1638348000000|2021-12-01 08:40:00|2258.12|2257.62|2254.62|2254.12|2259.37|2258.87|2254.37|2253.87|1256
1638348300000|2021-12-01 08:45:00|2254.37|2253.87|2255.87|2255.37|2256.74|2256.24|2254.12|2253.62|1176
1638348600000|2021-12-01 08:50:00|2255.99|2255.49|2257.74|2257.24|2258.74|2258.24|2254.87|2254.37|925
1638348900000|2021-12-01 08:55:00|2257.62|2257.12|2260.24|2259.74|2260.62|2260.12|2256.37|2255.87|858
1638349200000|2021-12-01 09:00:00|2260.12|2259.62|2259.37|2258.87|2261.62|2261.12|2258.37|2257.87|1944
1638349500000|2021-12-01 09:05:00|2259.12|2258.62|2262.62|2262.12|2263.37|2262.87|2258.99|2258.49|1802
1638349800000|2021-12-01 09:10:00|2262.49|2261.99|2263.12|2262.62|2264.12|2263.62|2261.37|2260.87|1089
1638350100000|2021-12-01 09:15:00|2262.99|2262.49|2264.12|2263.62|2266.37|2265.87|2262.87|2262.37|1192
1638350400000|2021-12-01 09:20:00|2263.62|2263.12|2260.99|2260.49|2265.12|2264.62|2260.74|2260.24|1193
1638350700000|2021-12-01 09:25:00|2261.12|2260.62|2262.24|2261.74|2262.62|2262.12|2260.37|2259.87|946
1638351000000|2021-12-01 09:30:00|2262.37|2261.87|2264.62|2264.12|2265.62|2265.12|2261.74|2261.24|879
1638351300000|2021-12-01 09:35:00|2264.49|2263.99|2267.24|2266.74|2267.37|2266.87|2264.24|2263.74|929
1638351600000|2021-12-01 09:40:00|2267.37|2266.87|2266.49|2265.99|2267.87|2267.37|2264.37|2263.87|1217
1638351900000|2021-12-01 09:45:00|2266.37|2265.87|2266.87|2266.37|2266.87|2266.37|2263.24|2262.74|856
1638352200000|2021-12-01 09:50:00|2266.74|2266.24|2267.62|2267.12|2267.62|2267.12|2266.12|2265.62|757
1638352500000|2021-12-01 09:55:00|2267.49|2266.99|2267.49|2266.99|2268.87|2268.37|2267.12|2266.62|835
1638352800000|2021-12-01 10:00:00|2267.37|2266.87|2267.49|2266.99|2269.49|2268.99|2267.24|2266.74|539
1638353100000|2021-12-01 10:05:00|2267.62|2267.12|2267.12|2266.62|2268.74|2268.24|2266.74|2266.24|559
1638353400000|2021-12-01 10:10:00|2266.99|2266.49|2265.62|2265.12|2267.87|2267.37|2265.12|2264.62|857
1638353700000|2021-12-01 10:15:00|2265.49|2264.99|2266.87|2266.37|2267.12|2266.62|2264.99|2264.49|388
1638354000000|2021-12-01 10:20:00|2266.74|2266.24|2265.37|2264.87|2267.12|2266.62|2265.12|2264.62|528
1638354300000|2021-12-01 10:25:00|2265.49|2264.99|2263.87|2263.37|2265.74|2265.24|2263.37|2262.87|632
1638354600000|2021-12-01 10:30:00|2263.74|2263.24|2265.87|2265.37|2266.12|2265.62|2263.12|2262.62|565
1638354900000|2021-12-01 10:35:00|2265.62|2265.12|2266.99|2266.49|2267.62|2267.12|2265.62|2265.12|294
1638355200000|2021-12-01 10:40:00|2266.87|2266.37|2265.62|2265.12|2267.37|2266.87|2265.37|2264.87|326
1638355500000|2021-12-01 10:45:00|2265.74|2265.24|2265.74|2265.24|2266.74|2266.24|2265.24|2264.74|411
1638355800000|2021-12-01 10:50:00|2265.62|2265.12|2266.12|2265.62|2266.74|2266.24|2264.12|2263.62|383
1638356100000|2021-12-01 10:55:00|2265.99|2265.49|2266.62|2266.12|2266.62|2266.12|2265.37|2264.87|201
1638356400000|2021-12-01 11:00:00|2266.87|2266.37|2264.62|2264.12|2267.12|2266.62|2264.49|2263.99|531
1638356700000|2021-12-01 11:05:00|2265.12|2264.62|2264.87|2264.37|2265.37|2264.87|2264.12|2263.62|290
1638357000000|2021-12-01 11:10:00|2264.74|2264.24|2263.87|2263.37|2265.74|2265.24|2263.87|2263.37|267
1638357300000|2021-12-01 11:15:00|2263.99|2263.49|2263.62|2263.12|2264.12|2263.62|2262.37|2261.87|504
1638357600000|2021-12-01 11:20:00|2263.74|2263.24|2264.12|2263.62|2265.87|2265.37|2263.74|2263.24|390
1638357900000|2021-12-01 11:25:00|2264.24|2263.74|2264.37|2263.87|2264.87|2264.37|2263.62|2263.12|417
1638358200000|2021-12-01 11:30:00|2264.49|2263.99|2266.37|2265.87|2266.37|2265.87|2264.49|2263.99|371
1638358500000|2021-12-01 11:35:00|2266.24|2265.74|2265.37|2264.87|2267.37|2266.87|2265.24|2264.74|276
1638358800000|2021-12-01 11:40:00|2265.49|2264.99|2265.99|2265.49|2266.24|2265.74|2265.12|2264.62|328
1638359100000|2021-12-01 11:45:00|2265.87|2265.37|2267.62|2267.12|2267.62|2267.12|2265.62|2265.12|327
1638359400000|2021-12-01 11:50:00|2267.37|2266.87|2269.74|2269.24|2269.87|2269.37|2267.37|2266.87|515
1638359700000|2021-12-01 11:55:00|2269.62|2269.12|2270.12|2269.62|2270.37|2269.87|2268.87|2268.37|450
1638360000000|2021-12-01 12:00:00|2270.24|2269.74|2267.87|2267.37|2270.37|2269.87|2267.87|2267.37|825
1638360300000|2021-12-01 12:05:00|2267.74|2267.24|2266.87|2266.37|2268.49|2267.99|2266.37|2265.87|397
1638360600000|2021-12-01 12:10:00|2266.62|2266.12|2268.62|2268.12|2268.62|2268.12|2266.37|2265.87|379
1638360900000|2021-12-01 12:15:00|2268.49|2267.99|2268.62|2268.12|2269.99|2269.49|2267.37|2266.87|1007
1638361200000|2021-12-01 12:20:00|2268.37|2267.87|2269.87|2269.37|2270.12|2269.62|2268.12|2267.62|710
1638361500000|2021-12-01 12:25:00|2269.99|2269.49|2270.24|2269.74|2270.87|2270.37|2269.24|2268.74|363
1638361800000|2021-12-01 12:30:00|2270.37|2269.87|2268.62|2268.12|2270.74|2270.24|2268.12|2267.62|441
1638362100000|2021-12-01 12:35:00|2268.74|2268.24|2268.87|2268.37|2269.12|2268.62|2267.49|2266.99|525
1638362400000|2021-12-01 12:40:00|2268.99|2268.49|2270.12|2269.62|2270.37|2269.87|2268.62|2268.12|589
1638362700000|2021-12-01 12:45:00|2270.24|2269.74|2269.12|2268.62|2270.37|2269.87|2268.37|2267.87|569
1638363000000|2021-12-01 12:50:00|2269.24|2268.74|2269.99|2269.49|2270.12|2269.62|2268.49|2267.99|387
1638363300000|2021-12-01 12:55:00|2270.12|2269.62|2270.37|2269.87|2270.87|2270.37|2269.87|2269.37|285
1638363600000|2021-12-01 13:00:00|2270.49|2269.99|2270.12|2269.62|2270.87|2270.37|2269.87|2269.37|716
1638363900000|2021-12-01 13:05:00|2270.24|2269.74|2269.62|2269.12|2270.24|2269.74|2269.12|2268.62|532
1638364200000|2021-12-01 13:10:00|2269.49|2268.99|2267.87|2267.37|2269.49|2268.99|2267.62|2267.12|343
1638364500000|2021-12-01 13:15:00|2267.74|2267.24|2268.37|2267.87|2268.62|2268.12|2267.12|2266.62|531
1638364800000|2021-12-01 13:20:00|2268.12|2267.62|2267.74|2267.24|2268.37|2267.87|2267.12|2266.62|356
1638365100000|2021-12-01 13:25:00|2267.87|2267.37|2268.62|2268.12|2269.12|2268.62|2267.62|2267.12|471
1638365400000|2021-12-01 13:30:00|2268.87|2268.37|2270.62|2270.12|2270.74|2270.24|2268.37|2267.87|699
1638365700000|2021-12-01 13:35:00|2270.49|2269.99|2271.12|2270.62|2271.12|2270.62|2270.12|2269.62|478
1638366000000|2021-12-01 13:40:00|2271.24|2270.74|2271.62|2271.12|2271.62|2271.12|2270.12|2269.62|355
1638366300000|2021-12-01 13:45:00|2271.37|2270.87|2272.99|2272.49|2273.12|2272.62|2271.37|2270.87|501
1638366600000|2021-12-01 13:50:00|2273.12|2272.62|2273.24|2272.74|2273.87|2273.37|2272.62|2272.12|504
1638366900000|2021-12-01 13:55:00|2273.12|2272.62|2272.62|2272.12|2273.62|2273.12|2272.37|2271.87|479
1638367200000|2021-12-01 14:00:00|2272.49|2271.99|2272.46|2271.96|2272.87|2272.37|2271.96|2271.46|347
1638367500000|2021-12-01 14:05:00|2272.33|2271.83|2272.96|2272.46|2272.96|2272.46|2271.96|2271.46|408
1638367800000|2021-12-01 14:10:00|2272.71|2272.21|2272.71|2272.21|2273.21|2272.71|2272.21|2271.71|593
1638368100000|2021-12-01 14:15:00|2272.46|2271.96|2272.46|2271.96|2274.21|2273.71|2272.21|2271.71|1061
1638368400000|2021-12-01 14:20:00|2272.58|2272.08|2274.71|2274.21|2274.96|2274.46|2272.46|2271.96|697
1638368700000|2021-12-01 14:25:00|2274.58|2274.08|2272.58|2272.08|2274.96|2274.46|2272.58|2272.08|1133
1638369000000|2021-12-01 14:30:00|2272.71|2272.21|2269.33|2268.83|2272.71|2272.21|2268.96|2268.46|1721
1638369300000|2021-12-01 14:35:00|2269.21|2268.71|2272.46|2271.96|2273.21|2272.71|2268.71|2268.21|1419
1638369600000|2021-12-01 14:40:00|2272.21|2271.71|2275.83|2275.33|2275.96|2275.46|2272.21|2271.71|1296
1638369900000|2021-12-01 14:45:00|2275.71|2275.21|2278.08|2277.58|2278.71|2278.21|2275.71|2275.21|1950
1638370200000|2021-12-01 14:50:00|2277.71|2277.21|2276.96|2276.46|2278.46|2277.96|2275.96|2275.46|3353
1638370500000|2021-12-01 14:55:00|2277.08|2276.58|2278.83|2278.33|2280.08|2279.58|2276.96|2276.46|2810
1638370800000|2021-12-01 15:00:00|2278.58|2278.08|2276.71|2276.21|2280.21|2279.71|2276.46|2275.96|2336
1638371100000|2021-12-01 15:05:00|2276.83|2276.33|2279.83|2279.33|2279.96|2279.46|2275.21|2274.71|1568
1638371400000|2021-12-01 15:10:00|2280.08|2279.58|2278.71|2278.21|2280.96|2280.46|2278.21|2277.71|1193
1638371700000|2021-12-01 15:15:00|2278.83|2278.33|2280.71|2280.21|2280.96|2280.46|2278.46|2277.96|1264
1638372000000|2021-12-01 15:20:00|2280.96|2280.46|2280.71|2280.21|2281.21|2280.71|2277.96|2277.46|1351
1638372300000|2021-12-01 15:25:00|2280.58|2280.08|2278.83|2278.33|2281.83|2281.33|2278.71|2278.21|1157
1638372600000|2021-12-01 15:30:00|2278.96|2278.46|2279.96|2279.46|2281.46|2280.96|2278.96|2278.46|1594
1638372900000|2021-12-01 15:35:00|2280.21|2279.71|2278.46|2277.96|2280.96|2280.46|2278.46|2277.96|1401
1638373200000|2021-12-01 15:40:00|2278.21|2277.71|2281.21|2280.71|2281.46|2280.96|2276.71|2276.21|1557
1638373500000|2021-12-01 15:45:00|2281.46|2280.96|2284.96|2284.46|2285.21|2284.71|2281.21|2280.71|1526
1638373800000|2021-12-01 15:50:00|2285.08|2284.58|2285.46|2284.96|2285.46|2284.96|2283.96|2283.46|1388
1638374100000|2021-12-01 15:55:00|2285.21|2284.71|2285.46|2284.96|2286.58|2286.08|2284.83|2284.33|1473
1638374400000|2021-12-01 16:00:00|2285.58|2285.08|2284.96|2284.46|2286.83|2286.33|2284.21|2283.71|1843
1638374700000|2021-12-01 16:05:00|2284.83|2284.33|2286.96|2286.46|2288.71|2288.21|2284.46|2283.96|2248
1638375000000|2021-12-01 16:10:00|2287.08|2286.58|2289.71|2289.21|2290.46|2289.96|2286.71|2286.21|2450
1638375300000|2021-12-01 16:15:00|2289.46|2288.96|2292.21|2291.71|2292.71|2292.21|2289.21|2288.71|2913
1638375600000|2021-12-01 16:20:00|2292.46|2291.96|2292.77|2291.27|2293.83|2293.33|2290.96|2290.46|4296
1638375900000|2021-12-01 16:25:00|2292.95|2291.45|2289.58|2288.08|2293.81|2292.31|2289.32|2287.82|2177
1638376200000|2021-12-01 16:30:00|2290.03|2288.53|2291.66|2290.26|2292.41|2291.01|2288.91|2287.51|362
1638376500000|2021-12-01 16:35:00|2291.53|2290.13|2289.41|2288.01|2291.78|2290.38|2287.28|2285.88|140
1638376800000|2021-12-01 16:40:00|2289.28|2287.88|2289.16|2287.76|2289.91|2288.51|2288.28|2286.88|419
1638377100000|2021-12-01 16:45:00|2288.78|2287.38|2288.41|2287.01|2289.53|2288.13|2286.28|2284.88|231
1638377400000|2021-12-01 16:50:00|2288.91|2287.51|2285.66|2284.26|2288.91|2287.51|2285.66|2284.26|79
1638377700000|2021-12-01 16:55:00|2285.41|2284.01|2283.04|2281.54|2285.91|2284.51|2281.66|2280.26|33
1638378000000|2021-12-01 17:00:00|2283|2281.5|2285.26|2283.76|2285.48|2283.98|2281.84|2280.34|0
1638378300000|2021-12-01 17:05:00|2285.23|2283.73|2284.77|2283.27|2286.48|2284.98|2283.98|2282.48|0
1638378600000|2021-12-01 17:10:00|2284.73|2283.23|2286.22|2284.72|2286.66|2285.16|2284.31|2282.81|0
1638378900000|2021-12-01 17:15:00|2286.18|2284.68|2287.37|2285.87|2288.47|2286.97|2285.8|2284.3|0
1638379200000|2021-12-01 17:20:00|2287.46|2285.96|2285.44|2283.94|2288.27|2286.77|2285.31|2283.81|0
1638379500000|2021-12-01 17:25:00|2285.48|2283.98|2282.57|2281.07|2286.29|2284.79|2282.18|2280.68|0
1638379800000|2021-12-01 17:30:00|2282.62|2281.12|2283.43|2281.93|2284.06|2282.56|2282.14|2280.64|0
1638380100000|2021-12-01 17:35:00|2283.47|2281.97|2284.35|2282.85|2284.4|2282.9|2281.89|2280.39|0
1638380400000|2021-12-01 17:40:00|2284.33|2282.83|2282.92|2281.42|2284.77|2283.27|2282.52|2281.02|0
1638380700000|2021-12-01 17:45:00|2282.88|2281.38|2281.9|2280.4|2283.47|2281.97|2281.64|2280.14|0
1638381000000|2021-12-01 17:50:00|2281.81|2280.31|2278.18|2276.68|2281.9|2280.4|2278.07|2276.57|0
1638381300000|2021-12-01 17:55:00|2278.21|2276.71|2273.75|2272.25|2278.21|2276.71|2273.29|2271.79|0
1638381600000|2021-12-01 18:00:00|2273.76|2272.26|2273.37|2271.87|2276.61|2275.11|2272.77|2271.27|0
1638381900000|2021-12-01 18:05:00|2273.41|2271.91|2268.51|2267.01|2274.26|2272.76|2267.03|2265.53|0
1638382200000|2021-12-01 18:10:00|2268.47|2266.97|2269.46|2267.96|2269.46|2267.96|2266.82|2265.32|0
1638382500000|2021-12-01 18:15:00|2269.42|2267.92|2266.45|2264.95|2270.95|2269.45|2266.37|2264.87|0
1638382800000|2021-12-01 18:20:00|2266.52|2265.02|2270.39|2268.89|2270.74|2269.24|2266.52|2265.02|0
1638383100000|2021-12-01 18:25:00|2270.3|2268.8|2272.21|2270.71|2272.76|2271.26|2270.01|2268.51|0
1638383400000|2021-12-01 18:30:00|2272.23|2270.73|2271.02|2269.52|2272.77|2271.27|2269.92|2268.42|0
1638383700000|2021-12-01 18:35:00|2271|2269.5|2271.87|2270.37|2273|2271.5|2270.67|2269.17|0
1638384000000|2021-12-01 18:40:00|2271.98|2270.48|2267.6|2266.1|2272.38|2270.88|2265.21|2263.71|0
1638384300000|2021-12-01 18:45:00|2267.42|2265.92|2260.94|2259.44|2267.66|2266.16|2260.44|2258.94|0
1638384600000|2021-12-01 18:50:00|2261.02|2259.52|2265.93|2264.43|2266.79|2265.29|2261.02|2259.52|0
1638384900000|2021-12-01 18:55:00|2265.84|2264.34|2268.11|2266.61|2268.69|2267.19|2265.53|2264.03|0
1638385200000|2021-12-01 19:00:00|2268|2266.5|2266.35|2264.85|2269.03|2267.53|2265.72|2264.22|0
1638385500000|2021-12-01 19:05:00|2266.44|2264.94|2264.73|2263.23|2267.76|2266.26|2264.45|2262.95|0
1638385800000|2021-12-01 19:10:00|2264.71|2263.21|2263.88|2262.38|2265.22|2263.72|2261.17|2259.67|0
1638386100000|2021-12-01 19:15:00|2263.92|2262.42|2261.37|2259.87|2265.28|2263.78|2260.49|2258.99|0
1638386400000|2021-12-01 19:20:00|2261.43|2259.93|2264.97|2263.47|2265.32|2263.82|2261.1|2259.6|0
1638386700000|2021-12-01 19:25:00|2265.06|2263.56|2267.62|2266.12|2268.28|2266.78|2264.66|2263.16|0
1638387000000|2021-12-01 19:30:00|2267.58|2266.08|2267.89|2266.39|2270.28|2268.78|2267.09|2265.59|0
1638387300000|2021-12-01 19:35:00|2267.87|2266.37|2267.76|2266.26|2268.39|2266.89|2265.21|2263.71|0
1638387600000|2021-12-01 19:40:00|2267.67|2266.17|2265.38|2263.88|2267.93|2266.43|2264.28|2262.78|0
1638387900000|2021-12-01 19:45:00|2265.29|2263.79|2266.71|2265.21|2267.66|2266.16|2264.24|2262.74|0
1638388200000|2021-12-01 19:50:00|2266.63|2265.13|2263.36|2261.86|2268.43|2266.93|2263.11|2261.61|0
1638388500000|2021-12-01 19:55:00|2263.45|2261.95|2263.49|2261.99|2265.07|2263.57|2262.92|2261.42|0
1638388800000|2021-12-01 20:00:00|2263.58|2262.08|2260.18|2258.68|2264.72|2263.22|2259.96|2258.46|0
1638389100000|2021-12-01 20:05:00|2260.13|2258.63|2257.66|2256.16|2261.81|2260.31|2257.33|2255.83|0
1638389400000|2021-12-01 20:10:00|2257.7|2256.2|2259.65|2258.15|2260.02|2258.52|2257.18|2255.68|0
1638389700000|2021-12-01 20:15:00|2259.61|2258.11|2254.6|2253.1|2259.63|2258.13|2254.07|2252.57|0
1638390000000|2021-12-01 20:20:00|2254.63|2253.13|2250.52|2249.02|2254.97|2253.47|2250.23|2248.73|0
1638390300000|2021-12-01 20:25:00|2250.48|2248.98|2251.72|2250.22|2254.38|2252.88|2248.8|2247.3|0
1638390600000|2021-12-01 20:30:00|2251.64|2250.14|2251.91|2250.41|2252.78|2251.28|2249.07|2247.57|0
1638390900000|2021-12-01 20:35:00|2251.82|2250.32|2253.79|2252.29|2254.58|2253.08|2249.63|2248.13|0
1638391200000|2021-12-01 20:40:00|2253.7|2252.2|2256.97|2255.47|2257.01|2255.51|2253.04|2251.54|0
1638391500000|2021-12-01 20:45:00|2256.89|2255.39|2250.96|2249.46|2257.37|2255.87|2250.74|2249.24|0
1638391800000|2021-12-01 20:50:00|2251.15|2249.65|2247.4|2245.9|2251.34|2249.84|2247.4|2245.9|0
1638392100000|2021-12-01 20:55:00|2247.44|2245.94|2240.8|2239.3|2247.47|2245.97|2239.95|2238.45|0
1638392400000|2021-12-01 21:00:00|2240.86|2239.36|2242.08|2240.58|2243.88|2242.38|2236.13|2234.63|0
1638392700000|2021-12-01 21:05:00|2242.19|2240.69|2243.56|2242.06|2243.69|2242.19|2241.75|2240.25|0
1638393000000|2021-12-01 21:10:00|2243.92|2242.42|2245.34|2243.84|2246.96|2245.46|2243.9|2242.4|0
1638393300000|2021-12-01 21:15:00|2245.36|2243.86|2242.74|2241.24|2245.82|2244.32|2241.62|2240.12|0
1638393600000|2021-12-01 21:20:00|2242.79|2241.29|2244.11|2242.61|2244.33|2242.83|2242.52|2241.02|0
1638393900000|2021-12-01 21:25:00|2244.09|2242.59|2242.78|2241.28|2244.24|2242.74|2242.16|2240.66|0
1638394200000|2021-12-01 21:30:00|2242.77|2241.27|2241.6|2240.1|2242.87|2241.37|2241.24|2239.74|0
1638394500000|2021-12-01 21:35:00|2241.45|2239.95|2242.26|2240.76|2242.97|2241.47|2241.25|2239.75|0
1638394800000|2021-12-01 21:40:00|2242.28|2240.78|2239.88|2238.38|2242.44|2240.94|2239.62|2238.12|0
1638395100000|2021-12-01 21:45:00|2239.94|2238.44|2242.48|2240.98|2242.71|2241.21|2239.62|2238.12|0
1638395400000|2021-12-01 21:50:00|2242.52|2241.02|2243.1|2241.6|2243.32|2241.82|2242|2240.5|0
1638395700000|2021-12-01 21:55:00|2243.11|2241.61|2242.46|2240.96|2244.13|2242.63|2242.19|2240.69|0
1638396000000|2021-12-01 22:00:00|2242.42|2240.92|2242.68|2241.18|2242.79|2241.29|2242.42|2240.92|0
1638396300000|2021-12-01 22:05:00|2242.65|2241.15|2242.95|2241.45|2243.02|2241.52|2242.65|2241.15|0
1638396600000|2021-12-01 22:10:00|2242.91|2241.41|2242.58|2241.08|2243.02|2241.52|2242.58|2241.08|0
1638396900000|2021-12-01 22:15:00|2242.51|2241.01|2242.65|2241.15|2242.65|2241.15|2242.4|2240.9|0
1638397200000|2021-12-01 22:20:00|2242.62|2241.12|2243.17|2241.67|2243.17|2241.67|2242.54|2241.04|0
1638397500000|2021-12-01 22:25:00|2243.21|2241.71|2243.28|2241.78|2243.28|2241.78|2243.21|2241.71|0
1638397800000|2021-12-01 22:30:00|2243.32|2241.82|2243.68|2242.18|2243.68|2242.18|2243.28|2241.78|0
1638398100000|2021-12-01 22:35:00|2243.65|2242.15|2243.5|2242|2243.68|2242.18|2243.5|2242|0
1638398400000|2021-12-01 22:40:00|2243.54|2242.04|2243.73|2242.23|2243.8|2242.3|2243.54|2242.04|0
1638398700000|2021-12-01 22:45:00|2243.65|2242.15|2243.76|2242.26|2243.76|2242.26|2243.65|2242.15|0
1638399000000|2021-12-01 22:50:00|2243.8|2242.3|2243.98|2242.48|2244.06|2242.56|2243.8|2242.3|0
1638399300000|2021-12-01 22:55:00|2244.06|2242.56|2243.99|2242.49|2244.07|2242.57|2243.91|2242.41|0
1638399600000|2021-12-01 23:00:00|2244.55|2243.05|2246.36|2244.86|2247.71|2246.21|2244.55|2243.05|0
1638399900000|2021-12-01 23:05:00|2246.37|2244.87|2247.96|2246.46|2248.06|2246.56|2245.89|2244.39|0
1638400200000|2021-12-01 23:10:00|2247.97|2246.47|2248.19|2246.69|2249.77|2248.27|2247.96|2246.46|0
1638400500000|2021-12-01 23:15:00|2248.18|2246.68|2246.05|2244.55|2248.37|2246.87|2245.87|2244.37|0
1638400800000|2021-12-01 23:20:00|2246.09|2244.59|2243.6|2242.1|2247.15|2245.65|2243.37|2241.87|0
1638401100000|2021-12-01 23:25:00|2243.61|2242.11|2245.67|2244.17|2245.89|2244.39|2243.61|2242.11|0
1638401400000|2021-12-01 23:30:00|2245.69|2244.19|2248.89|2247.39|2248.89|2247.39|2245.69|2244.19|0
1638401700000|2021-12-01 23:35:00|2248.91|2247.41|2248.89|2247.39|2249.55|2248.05|2248.18|2246.68|0
1638402000000|2021-12-01 23:40:00|2248.9|2247.4|2249.11|2247.61|2249.55|2248.05|2248.18|2246.68|0
1638402300000|2021-12-01 23:45:00|2249.13|2247.63|2250.6|2249.1|2251.04|2249.54|2249.13|2247.63|0
1638402600000|2021-12-01 23:50:00|2250.67|2249.17|2251.79|2250.29|2252.15|2250.65|2250.67|2249.17|0
1638402900000|2021-12-01 23:55:00|2251.83|2250.33|2252.02|2250.52|2252.59|2251.09|2251.66|2250.16|0
1638403200000|2021-12-02 00:00:00|2252.03|2250.53|2252.37|2250.87|2252.99|2251.49|2251.44|2249.94|0
1638403500000|2021-12-02 00:05:00|2252.35|2250.85|2252.15|2250.65|2253.03|2251.53|2252.02|2250.52|0
1638403800000|2021-12-02 00:10:00|2252.14|2250.64|2250.87|2249.37|2252.15|2250.65|2250.07|2248.57|0
1638404100000|2021-12-02 00:15:00|2250.86|2249.36|2250.97|2249.47|2251.4|2249.9|2247.96|2246.46|0
1638404400000|2021-12-02 00:20:00|2251.01|2249.51|2253.12|2251.62|2253.12|2251.62|2250.96|2249.46|0
1638404700000|2021-12-02 00:25:00|2253.13|2251.63|2253.38|2251.88|2254.3|2252.8|2252.26|2250.76|0
1638405000000|2021-12-02 00:30:00|2253.35|2251.85|2254.25|2252.75|2254.92|2253.42|2253.27|2251.77|0
1638405300000|2021-12-02 00:35:00|2254.24|2252.74|2254.12|2252.62|2255.54|2254.04|2253.78|2252.28|0
1638405600000|2021-12-02 00:40:00|2254.13|2252.63|2252.65|2251.15|2254.97|2253.47|2252.65|2251.15|0
1638405900000|2021-12-02 00:45:00|2252.64|2251.14|2250.52|2249.02|2252.64|2251.14|2248.09|2246.59|0
1638406200000|2021-12-02 00:50:00|2250.51|2249.01|2249.09|2247.59|2250.63|2249.13|2246.77|2245.27|0
1638406500000|2021-12-02 00:55:00|2249.1|2247.6|2249.83|2248.33|2251.72|2250.22|2248.99|2247.49|0
1638406800000|2021-12-02 01:00:00|2249.85|2248.35|2250.25|2248.75|2252.04|2250.54|2248.2|2246.7|0
1638407100000|2021-12-02 01:05:00|2250.23|2248.73|2251.45|2249.95|2252.17|2250.67|2249.36|2247.86|0
1638407400000|2021-12-02 01:10:00|2251.48|2249.98|2251.19|2249.69|2251.92|2250.42|2249.7|2248.2|0
1638407700000|2021-12-02 01:15:00|2251.23|2249.73|2247.9|2246.4|2252.28|2250.78|2247.9|2246.4|0
1638408000000|2021-12-02 01:20:00|2247.93|2246.43|2248.27|2246.77|2250.63|2249.13|2247.54|2246.04|0
1638408300000|2021-12-02 01:25:00|2248.28|2246.78|2250.31|2248.81|2252.35|2250.85|2248.28|2246.78|0
1638408600000|2021-12-02 01:30:00|2250.28|2248.78|2251.39|2249.89|2252.27|2250.77|2249.74|2248.24|0
1638408900000|2021-12-02 01:35:00|2251.42|2249.92|2252.57|2251.07|2253.01|2251.51|2250.4|2248.9|0
1638409200000|2021-12-02 01:40:00|2252.5|2251|2252.34|2250.84|2254.55|2253.05|2251.91|2250.41|0
1638409500000|2021-12-02 01:45:00|2252.37|2250.87|2253.25|2251.75|2253.79|2252.29|2251.44|2249.94|0
1638409800000|2021-12-02 01:50:00|2253.21|2251.71|2253.66|2252.16|2255.6|2254.1|2252.48|2250.98|0
1638410100000|2021-12-02 01:55:00|2253.59|2252.09|2256.51|2255.01|2257.72|2256.22|2253.44|2251.94|0
1638410400000|2021-12-02 02:00:00|2256.48|2254.98|2255.61|2254.11|2256.63|2255.13|2253.87|2252.37|0
1638410700000|2021-12-02 02:05:00|2255.6|2254.1|2257.02|2255.52|2257.26|2255.76|2255.07|2253.57|0
1638411000000|2021-12-02 02:10:00|2257.01|2255.51|2256.9|2255.4|2258.08|2256.58|2256.54|2255.04|0
1638411300000|2021-12-02 02:15:00|2256.87|2255.37|2256.33|2254.83|2258.14|2256.64|2255.87|2254.37|0
1638411600000|2021-12-02 02:20:00|2256.32|2254.82|2256.46|2254.96|2256.69|2255.19|2255.43|2253.93|0
1638411900000|2021-12-02 02:25:00|2256.44|2254.94|2256.43|2254.93|2256.95|2255.45|2255.56|2254.06|0
1638412200000|2021-12-02 02:30:00|2256.46|2254.96|2257.17|2255.67|2257.91|2256.41|2256.41|2254.91|0
1638412500000|2021-12-02 02:35:00|2257.14|2255.64|2257.69|2256.19|2258.33|2256.83|2256.72|2255.22|0
1638412800000|2021-12-02 02:40:00|2257.73|2256.23|2260.29|2258.79|2260.76|2259.26|2257.69|2256.19|0
1638413100000|2021-12-02 02:45:00|2260.3|2258.8|2258.8|2257.3|2260.42|2258.92|2257.86|2256.36|0
1638413400000|2021-12-02 02:50:00|2258.79|2257.29|2260|2258.5|2260.42|2258.92|2258.1|2256.6|0
1638413700000|2021-12-02 02:55:00|2260.01|2258.51|2262.75|2261.25|2262.99|2261.49|2259.87|2258.37|0
1638414000000|2021-12-02 03:00:00|2262.76|2261.26|2261.66|2260.16|2262.97|2261.47|2261.36|2259.86|0
1638414300000|2021-12-02 03:05:00|2261.65|2260.15|2260.6|2259.1|2261.65|2260.15|2259.26|2257.76|0
1638414600000|2021-12-02 03:10:00|2260.57|2259.07|2258.82|2257.32|2261.26|2259.76|2258.57|2257.07|0
1638414900000|2021-12-02 03:15:00|2258.83|2257.33|2257.75|2256.25|2259.27|2257.77|2257.43|2255.93|0
1638415200000|2021-12-02 03:20:00|2257.78|2256.28|2257.63|2256.13|2258.98|2257.48|2257.61|2256.11|0
1638415500000|2021-12-02 03:25:00|2257.59|2256.09|2258.6|2257.1|2259.16|2257.66|2256.79|2255.29|0
1638415800000|2021-12-02 03:30:00|2258.63|2257.13|2259.36|2257.86|2260.04|2258.54|2258.08|2256.58|0
1638416100000|2021-12-02 03:35:00|2259.37|2257.87|2258.5|2257|2259.68|2258.18|2257.27|2255.77|0
1638416400000|2021-12-02 03:40:00|2258.49|2256.99|2257.98|2256.48|2258.85|2257.35|2257.57|2256.07|0
1638416700000|2021-12-02 03:45:00|2257.99|2256.49|2259.22|2257.72|2259.79|2258.29|2256.91|2255.41|0
1638417000000|2021-12-02 03:50:00|2259.32|2257.82|2259.53|2258.03|2260.39|2258.89|2259.07|2257.57|0
1638417300000|2021-12-02 03:55:00|2259.52|2258.02|2259.88|2258.38|2260.51|2259.01|2258.95|2257.45|0
1638417600000|2021-12-02 04:00:00|2259.89|2258.39|2261.53|2260.03|2262.21|2260.71|2259.89|2258.39|0
1638417900000|2021-12-02 04:05:00|2261.57|2260.07|2260.05|2258.55|2261.78|2260.28|2259.8|2258.3|0
1638418200000|2021-12-02 04:10:00|2260.03|2258.53|2261.07|2259.57|2261.54|2260.04|2259.81|2258.31|0
1638418500000|2021-12-02 04:15:00|2261.06|2259.56|2260.04|2258.54|2261.63|2260.13|2259.5|2258|0
1638418800000|2021-12-02 04:20:00|2260.05|2258.55|2260.25|2258.75|2260.6|2259.1|2259.36|2257.86|0
1638419100000|2021-12-02 04:25:00|2260.21|2258.71|2259.7|2258.2|2260.43|2258.93|2259.23|2257.73|0
1638419400000|2021-12-02 04:30:00|2259.72|2258.22|2261.36|2259.86|2261.48|2259.98|2259.16|2257.66|0
1638419700000|2021-12-02 04:35:00|2261.38|2259.88|2261|2259.5|2261.66|2260.16|2259.88|2258.38|0
1638420000000|2021-12-02 04:40:00|2260.99|2259.49|2260.69|2259.19|2261.6|2260.1|2259.83|2258.33|0
1638420300000|2021-12-02 04:45:00|2260.67|2259.17|2260.5|2259|2260.78|2259.28|2259.38|2257.88|0
1638420600000|2021-12-02 04:50:00|2260.41|2258.91|2258.88|2257.38|2260.7|2259.2|2258.66|2257.16|0
1638420900000|2021-12-02 04:55:00|2258.85|2257.35|2258.91|2257.41|2259.04|2257.54|2258.11|2256.61|0
1638421200000|2021-12-02 05:00:00|2258.92|2257.42|2257.95|2256.45|2258.92|2257.42|2257.39|2255.89|0
1638421500000|2021-12-02 05:05:00|2257.99|2256.49|2256.91|2255.41|2258.54|2257.04|2256.55|2255.05|0
1638421800000|2021-12-02 05:10:00|2257.02|2255.52|2257.14|2255.64|2257.28|2255.78|2256.37|2254.87|0
1638422100000|2021-12-02 05:15:00|2257.1|2255.6|2257.11|2255.61|2257.37|2255.87|2256.16|2254.66|0
1638422400000|2021-12-02 05:20:00|2257.08|2255.58|2257.58|2256.08|2257.58|2256.08|2256.53|2255.03|0
1638422700000|2021-12-02 05:25:00|2257.61|2256.11|2258.68|2257.18|2259.11|2257.61|2257.53|2256.03|0
1638423000000|2021-12-02 05:30:00|2258.67|2257.17|2258.91|2257.41|2259.5|2258|2257.3|2255.8|0
1638423300000|2021-12-02 05:35:00|2258.93|2257.43|2259.63|2258.13|2259.96|2258.46|2258.59|2257.09|0
1638423600000|2021-12-02 05:40:00|2259.62|2258.12|2260.05|2258.55|2260.3|2258.8|2259.62|2258.12|0
1638423900000|2021-12-02 05:45:00|2260.04|2258.54|2260.74|2259.24|2260.92|2259.42|2260.04|2258.54|0
1638424200000|2021-12-02 05:50:00|2260.73|2259.23|2261.65|2260.15|2261.65|2260.15|2260.21|2258.71|0
1638424500000|2021-12-02 05:55:00|2261.58|2260.08|2261.29|2259.79|2261.66|2260.16|2260.65|2259.15|0
1638424800000|2021-12-02 06:00:00|2261|2259.5|2257.13|2255.63|2261.1|2259.6|2257.02|2255.52|0
1638425100000|2021-12-02 06:05:00|2257.16|2255.66|2257.11|2255.61|2258.02|2256.52|2256.56|2255.06|0
1638425400000|2021-12-02 06:10:00|2257.1|2255.6|2259.43|2257.93|2259.53|2258.03|2257|2255.5|0
1638425700000|2021-12-02 06:15:00|2259.46|2257.96|2257.52|2256.02|2259.46|2257.96|2257.5|2256|0
1638426000000|2021-12-02 06:20:00|2257.53|2256.03|2256.28|2254.78|2257.84|2256.34|2256.15|2254.65|0
1638426300000|2021-12-02 06:25:00|2256.34|2254.84|2256.48|2254.98|2256.86|2255.36|2256.02|2254.52|0
1638426600000|2021-12-02 06:30:00|2256.47|2254.97|2259.59|2258.09|2259.59|2258.09|2256.47|2254.97|0
1638426900000|2021-12-02 06:35:00|2259.58|2258.08|2261.61|2260.11|2261.95|2260.45|2259.3|2257.8|0
1638427200000|2021-12-02 06:40:00|2261.64|2260.14|2262.12|2260.62|2262.97|2261.47|2261.25|2259.75|0
1638427500000|2021-12-02 06:45:00|2262.15|2260.65|2261.8|2260.3|2263.12|2261.62|2261.03|2259.53|0
1638427800000|2021-12-02 06:50:00|2261.79|2260.29|2262.91|2261.41|2263.55|2262.05|2261.21|2259.71|0
1638428100000|2021-12-02 06:55:00|2262.92|2261.42|2266.04|2264.54|2267.45|2265.95|2262.51|2261.01|0
1638428400000|2021-12-02 07:00:00|2266.14|2264.64|2266.82|2265.32|2268.75|2267.25|2263.5|2262|0
1638428700000|2021-12-02 07:05:00|2266.89|2265.39|2264.77|2263.27|2269.55|2268.05|2264.77|2263.27|0
1638429000000|2021-12-02 07:10:00|2264.74|2263.24|2264.29|2262.79|2265.61|2264.11|2262.88|2261.38|0
1638429300000|2021-12-02 07:15:00|2264.22|2262.72|2263.3|2261.8|2264.33|2262.83|2261.47|2259.97|0
1638429600000|2021-12-02 07:20:00|2263.33|2261.83|2260.14|2258.64|2263.5|2262|2259.7|2258.2|0
1638429900000|2021-12-02 07:25:00|2260.07|2258.57|2257.98|2256.48|2262.74|2261.24|2256.43|2254.93|0
1638430200000|2021-12-02 07:30:00|2258|2256.5|2266.16|2264.76|2268.41|2267.01|2257.29|2255.79|206
1638430500000|2021-12-02 07:35:00|2266.03|2264.63|2266.41|2265.01|2266.41|2265.01|2265.28|2263.88|47
1638430800000|2021-12-02 07:40:00|2266.28|2264.88|2266.91|2265.51|2267.41|2266.01|2266.03|2264.63|30
1638431100000|2021-12-02 07:45:00|2267.03|2265.63|2265.66|2264.26|2267.16|2265.76|2264.28|2262.88|91
1638431400000|2021-12-02 07:50:00|2265.53|2264.13|2266.16|2264.76|2266.16|2264.76|2264.28|2262.88|35
1638431700000|2021-12-02 07:55:00|2265.09|2263.59|2261.91|2260.41|2265.53|2264.03|2260.57|2259.07|0
1638432000000|2021-12-02 08:00:00|2262.04|2260.54|2262.21|2261.71|2267.21|2266.71|2257.96|2257.46|6502
1638432300000|2021-12-02 08:05:00|2262.33|2261.83|2255.71|2255.21|2262.46|2261.96|2255.71|2255.21|4800
1638432600000|2021-12-02 08:10:00|2255.33|2254.83|2255.96|2255.46|2256.46|2255.96|2253.96|2253.46|4220
1638432900000|2021-12-02 08:15:00|2255.33|2254.83|2260.46|2259.96|2260.46|2259.96|2254.96|2254.46|3066
1638433200000|2021-12-02 08:20:00|2260.33|2259.83|2262.46|2261.96|2263.21|2262.71|2259.21|2258.71|2478
1638433500000|2021-12-02 08:25:00|2262.58|2262.08|2262.71|2262.21|2263.71|2263.21|2259.96|2259.46|1808
1638433800000|2021-12-02 08:30:00|2262.58|2262.08|2256.71|2256.21|2262.58|2262.08|2256.58|2256.08|1903
1638434100000|2021-12-02 08:35:00|2256.83|2256.33|2258.46|2257.96|2260.33|2259.83|2256.83|2256.33|1758
1638434400000|2021-12-02 08:40:00|2258.54|2258.04|2261.04|2260.54|2261.79|2261.29|2257.79|2257.29|1871
1638434700000|2021-12-02 08:45:00|2261.29|2260.79|2263.04|2262.54|2263.04|2262.54|2260.54|2260.04|1035
1638435000000|2021-12-02 08:50:00|2263.16|2262.66|2265.79|2265.29|2266.29|2265.79|2262.91|2262.41|1231
1638435300000|2021-12-02 08:55:00|2265.91|2265.41|2264.54|2264.04|2267.04|2266.54|2263.54|2263.04|1822
1638435600000|2021-12-02 09:00:00|2264.41|2263.91|2268.29|2267.79|2268.79|2268.29|2263.41|2262.91|1305
1638435900000|2021-12-02 09:05:00|2268.16|2267.66|2269.79|2269.29|2270.79|2270.29|2267.79|2267.29|1140
1638436200000|2021-12-02 09:10:00|2269.91|2269.41|2273.79|2273.29|2274.04|2273.54|2269.79|2269.29|1085
1638436500000|2021-12-02 09:15:00|2273.66|2273.16|2275.54|2275.04|2277.04|2276.54|2273.54|2273.04|1125
1638436800000|2021-12-02 09:20:00|2275.66|2275.16|2275.54|2275.04|2276.04|2275.54|2273.54|2273.04|1363
1638437100000|2021-12-02 09:25:00|2275.41|2274.91|2273.04|2272.54|2275.41|2274.91|2272.54|2272.04|740
1638437400000|2021-12-02 09:30:00|2273.16|2272.66|2268.54|2268.04|2273.29|2272.79|2268.54|2268.04|829
1638437700000|2021-12-02 09:35:00|2268.41|2267.91|2270.16|2269.66|2271.29|2270.79|2267.29|2266.79|793
1638438000000|2021-12-02 09:40:00|2270.29|2269.79|2267.54|2267.04|2271.41|2270.91|2266.04|2265.54|839
1638438300000|2021-12-02 09:45:00|2267.66|2267.16|2268.04|2267.54|2269.04|2268.54|2266.54|2266.04|804
1638438600000|2021-12-02 09:50:00|2268.29|2267.79|2270.04|2269.54|2270.29|2269.79|2267.79|2267.29|823
1638438900000|2021-12-02 09:55:00|2270.16|2269.66|2270.29|2269.79|2271.54|2271.04|2268.79|2268.29|1056
1638439200000|2021-12-02 10:00:00|2270.41|2269.91|2268.41|2267.91|2270.79|2270.29|2267.04|2266.54|818
1638439500000|2021-12-02 10:05:00|2268.54|2268.04|2266.54|2266.04|2269.04|2268.54|2266.54|2266.04|825
1638439800000|2021-12-02 10:10:00|2266.41|2265.91|2260.54|2260.04|2266.79|2266.29|2260.29|2259.79|1560
1638440100000|2021-12-02 10:15:00|2260.29|2259.79|2260.91|2260.41|2260.91|2260.41|2257.41|2256.91|1697
1638440400000|2021-12-02 10:20:00|2261.04|2260.54|2261.79|2261.29|2262.04|2261.54|2257.66|2257.16|1590
1638440700000|2021-12-02 10:25:00|2261.66|2261.16|2261.41|2260.91|2263.04|2262.54|2260.16|2259.66|1073
1638441000000|2021-12-02 10:30:00|2260.91|2260.41|2261.41|2260.91|2261.66|2261.16|2258.04|2257.54|1427
1638441300000|2021-12-02 10:35:00|2261.29|2260.79|2265.16|2264.66|2266.04|2265.54|2259.66|2259.16|2333
1638441600000|2021-12-02 10:40:00|2265.29|2264.79|2265.04|2264.54|2266.04|2265.54|2263.29|2262.79|1269
1638441900000|2021-12-02 10:45:00|2265.29|2264.79|2265.66|2265.16|2266.91|2266.41|2264.79|2264.29|691
1638442200000|2021-12-02 10:50:00|2265.79|2265.29|2265.79|2265.29|2267.04|2266.54|2264.04|2263.54|935
1638442500000|2021-12-02 10:55:00|2265.66|2265.16|2265.79|2265.29|2266.04|2265.54|2264.66|2264.16|517
1638442800000|2021-12-02 11:00:00|2265.54|2265.04|2264.66|2264.16|2266.54|2266.04|2263.91|2263.41|752
1638443100000|2021-12-02 11:05:00|2264.54|2264.04|2266.79|2266.29|2266.79|2266.29|2264.54|2264.04|335
1638443400000|2021-12-02 11:10:00|2266.91|2266.41|2262.79|2262.29|2267.04|2266.54|2262.79|2262.29|844
1638443700000|2021-12-02 11:15:00|2262.66|2262.16|2262.04|2261.54|2263.29|2262.79|2261.54|2261.04|633
1638444000000|2021-12-02 11:20:00|2261.91|2261.41|2261.79|2261.29|2263.04|2262.54|2261.41|2260.91|406
1638444300000|2021-12-02 11:25:00|2261.91|2261.41|2263.16|2262.66|2264.16|2263.66|2261.29|2260.79|692
1638444600000|2021-12-02 11:30:00|2263.29|2262.79|2262.04|2261.54|2264.41|2263.91|2261.79|2261.29|380
1638444900000|2021-12-02 11:35:00|2261.91|2261.41|2258.54|2258.04|2262.04|2261.54|2258.29|2257.79|1236
1638445200000|2021-12-02 11:40:00|2258.66|2258.16|2259.66|2259.16|2259.91|2259.41|2258.04|2257.54|557
1638445500000|2021-12-02 11:45:00|2259.54|2259.04|2260.79|2260.29|2261.54|2261.04|2259.41|2258.91|690
1638445800000|2021-12-02 11:50:00|2261.04|2260.54|2261.04|2260.54|2261.29|2260.79|2259.54|2259.04|779
1638446100000|2021-12-02 11:55:00|2261.16|2260.66|2259.54|2259.04|2261.29|2260.79|2259.04|2258.54|436
1638446400000|2021-12-02 12:00:00|2259.41|2258.91|2258.79|2258.29|2261.04|2260.54|2258.54|2258.04|635
1638446700000|2021-12-02 12:05:00|2258.66|2258.16|2254.54|2254.04|2258.66|2258.16|2254.16|2253.66|973
1638447000000|2021-12-02 12:10:00|2254.79|2254.29|2255.54|2255.04|2256.54|2256.04|2253.16|2252.66|1273
1638447300000|2021-12-02 12:15:00|2255.41|2254.91|2254.54|2254.04|2256.79|2256.29|2254.16|2253.66|1817
1638447600000|2021-12-02 12:20:00|2254.66|2254.16|2257.29|2256.79|2257.54|2257.04|2254.54|2254.04|883
1638447900000|2021-12-02 12:25:00|2257.16|2256.66|2257.04|2256.54|2257.54|2257.04|2254.66|2254.16|712
1638448200000|2021-12-02 12:30:00|2256.91|2256.41|2254.16|2253.66|2256.91|2256.41|2253.91|2253.41|1261
1638448500000|2021-12-02 12:35:00|2254.29|2253.79|2253.04|2252.54|2254.54|2254.04|2252.29|2251.79|798
1638448800000|2021-12-02 12:40:00|2252.89|2252.39|2249.39|2248.89|2252.89|2252.39|2248.64|2248.14|1681
1638449100000|2021-12-02 12:45:00|2249.26|2248.76|2250.39|2249.89|2251.89|2251.39|2249.14|2248.64|1113
1638449400000|2021-12-02 12:50:00|2250.64|2250.14|2252.89|2252.39|2252.89|2252.39|2249.39|2248.89|996
1638449700000|2021-12-02 12:55:00|2252.76|2252.26|2253.39|2252.89|2254.89|2254.39|2252.64|2252.14|1144
1638450000000|2021-12-02 13:00:00|2253.26|2252.76|2255.14|2254.64|2255.14|2254.64|2252.14|2251.64|1327
1638450300000|2021-12-02 13:05:00|2254.89|2254.39|2253.89|2253.39|2255.26|2254.76|2253.39|2252.89|883
1638450600000|2021-12-02 13:10:00|2254.01|2253.51|2251.89|2251.39|2254.51|2254.01|2251.64|2251.14|824
1638450900000|2021-12-02 13:15:00|2251.76|2251.26|2250.64|2250.14|2252.89|2252.39|2250.14|2249.64|727
1638451200000|2021-12-02 13:20:00|2250.51|2250.01|2250.14|2249.64|2251.14|2250.64|2249.64|2249.14|1362
1638451500000|2021-12-02 13:25:00|2250.01|2249.51|2250.39|2249.89|2250.64|2250.14|2248.14|2247.64|597
1638451800000|2021-12-02 13:30:00|2250.26|2249.76|2252.14|2251.64|2253.01|2252.51|2249.76|2249.26|903
1638452100000|2021-12-02 13:35:00|2252.01|2251.51|2249.39|2248.89|2253.89|2253.39|2249.39|2248.89|608
1638452400000|2021-12-02 13:40:00|2249.51|2249.01|2246.14|2245.64|2251.01|2250.51|2246.14|2245.64|1032
1638452700000|2021-12-02 13:45:00|2246.39|2245.89|2245.01|2244.51|2246.64|2246.14|2244.39|2243.89|1166
1638453000000|2021-12-02 13:50:00|2244.89|2244.39|2247.14|2246.64|2247.39|2246.89|2244.39|2243.89|947
1638453300000|2021-12-02 13:55:00|2247.26|2246.76|2247.01|2246.51|2248.14|2247.64|2246.76|2246.26|788
1638453600000|2021-12-02 14:00:00|2247.14|2246.64|2245.39|2244.89|2248.14|2247.64|2245.39|2244.89|1645
1638453900000|2021-12-02 14:05:00|2245.51|2245.01|2246.01|2245.51|2246.89|2246.39|2244.64|2244.14|890
1638454200000|2021-12-02 14:10:00|2245.89|2245.39|2246.39|2245.89|2246.89|2246.39|2245.39|2244.89|923
1638454500000|2021-12-02 14:15:00|2246.14|2245.64|2244.89|2244.39|2247.14|2246.64|2243.64|2243.14|987
1638454800000|2021-12-02 14:20:00|2245.01|2244.51|2247.76|2247.26|2247.89|2247.39|2244.64|2244.14|1658
1638455100000|2021-12-02 14:25:00|2247.64|2247.14|2248.89|2248.39|2249.39|2248.89|2247.14|2246.64|1202
1638455400000|2021-12-02 14:30:00|2249.14|2248.64|2248.51|2248.01|2250.89|2250.39|2247.39|2246.89|2045
1638455700000|2021-12-02 14:35:00|2248.39|2247.89|2255.89|2255.39|2255.89|2255.39|2246.14|2245.64|3494
1638456000000|2021-12-02 14:40:00|2256.01|2255.51|2261.26|2260.76|2261.64|2261.14|2254.89|2254.39|3097
1638456300000|2021-12-02 14:45:00|2261.51|2261.01|2263.39|2262.89|2264.64|2264.14|2259.64|2259.14|3388
1638456600000|2021-12-02 14:50:00|2263.64|2263.14|2266.39|2265.89|2266.64|2266.14|2263.01|2262.51|2675
1638456900000|2021-12-02 14:55:00|2266.26|2265.76|2266.64|2266.14|2268.39|2267.89|2265.64|2265.14|3314
1638457200000|2021-12-02 15:00:00|2266.89|2266.39|2263.39|2262.89|2266.89|2266.39|2260.89|2260.39|2793
1638457500000|2021-12-02 15:05:00|2263.51|2263.01|2259.51|2259.01|2263.89|2263.39|2258.64|2258.14|1796
1638457800000|2021-12-02 15:10:00|2259.36|2258.86|2261.48|2260.98|2261.86|2261.36|2255.86|2255.36|2547
1638458100000|2021-12-02 15:15:00|2261.61|2261.11|2254.61|2254.11|2262.11|2261.61|2253.48|2252.98|2826
1638458400000|2021-12-02 15:20:00|2254.11|2253.61|2259.11|2258.61|2259.36|2258.86|2252.36|2251.86|1888
1638458700000|2021-12-02 15:25:00|2259.23|2258.73|2261.11|2260.61|2261.48|2260.98|2257.61|2257.11|2267
1638459000000|2021-12-02 15:30:00|2260.98|2260.48|2258.98|2258.48|2263.11|2262.61|2258.61|2258.11|1551
1638459300000|2021-12-02 15:35:00|2258.86|2258.36|2256.36|2255.86|2259.36|2258.86|2254.98|2254.48|1701
1638459600000|2021-12-02 15:40:00|2256.48|2255.98|2259.11|2258.61|2260.61|2260.11|2256.48|2255.98|2099
1638459900000|2021-12-02 15:45:00|2259.23|2258.73|2261.73|2261.23|2263.48|2262.98|2258.98|2258.48|2137
1638460200000|2021-12-02 15:50:00|2261.86|2261.36|2261.61|2261.11|2263.61|2263.11|2261.11|2260.61|873
1638460500000|2021-12-02 15:55:00|2261.73|2261.23|2264.61|2264.11|2264.73|2264.23|2260.98|2260.48|2581
1638460800000|2021-12-02 16:00:00|2264.36|2263.86|2262.11|2261.61|2264.98|2264.48|2260.61|2260.11|2021
1638461100000|2021-12-02 16:05:00|2262.23|2261.73|2265.86|2265.36|2266.36|2265.86|2261.36|2260.86|2189
1638461400000|2021-12-02 16:10:00|2265.61|2265.11|2264.86|2264.36|2266.61|2266.11|2262.61|2262.11|1784
1638461700000|2021-12-02 16:15:00|2264.98|2264.48|2264.86|2264.36|2267.36|2266.86|2264.61|2264.11|1946
1638462000000|2021-12-02 16:20:00|2264.73|2264.23|2266.32|2264.82|2267.61|2267.11|2264.61|2264.11|3069
1638462300000|2021-12-02 16:25:00|2266.23|2264.73|2265.47|2263.97|2268.01|2266.51|2264.77|2263.27|1277
1638462600000|2021-12-02 16:30:00|2265.62|2264.12|2260.18|2258.78|2266.46|2264.96|2256.68|2255.28|1928
1638462900000|2021-12-02 16:35:00|2260.31|2258.91|2262.18|2260.78|2263.81|2262.41|2259.56|2258.16|297
1638463200000|2021-12-02 16:40:00|2262.06|2260.66|2262.68|2261.28|2265.31|2263.91|2261.68|2260.28|124
1638463500000|2021-12-02 16:45:00|2262.56|2261.16|2267.68|2266.28|2269.43|2268.03|2262.43|2261.03|58
1638463800000|2021-12-02 16:50:00|2266.68|2265.28|2266.31|2264.91|2267.93|2266.53|2265.68|2264.28|6
1638464100000|2021-12-02 16:55:00|2266.18|2264.78|2266.27|2264.77|2267.56|2266.16|2265.43|2264.03|2
1638464400000|2021-12-02 17:00:00|2266.18|2264.68|2268.34|2266.84|2269.11|2267.61|2265.12|2263.62|0
1638464700000|2021-12-02 17:05:00|2268.42|2266.92|2270.53|2269.03|2270.79|2269.29|2266.39|2264.89|0
1638465000000|2021-12-02 17:10:00|2270.49|2268.99|2272.28|2270.78|2272.28|2270.78|2269.86|2268.36|0
1638465300000|2021-12-02 17:15:00|2272.24|2270.74|2271.56|2270.06|2272.65|2271.15|2270.7|2269.2|0
1638465600000|2021-12-02 17:20:00|2271.74|2270.24|2274.58|2273.08|2274.8|2273.3|2271.74|2270.24|0
1638465900000|2021-12-02 17:25:00|2274.62|2273.12|2275.53|2274.03|2275.92|2274.42|2273.77|2272.27|0
1638466200000|2021-12-02 17:30:00|2275.6|2274.1|2273.13|2271.63|2276.12|2274.62|2273.02|2271.52|0
1638466500000|2021-12-02 17:35:00|2273.14|2271.64|2272.28|2270.78|2274.01|2272.51|2270.76|2269.26|0
1638466800000|2021-12-02 17:40:00|2272.24|2270.74|2271.43|2269.93|2274.05|2272.55|2271.14|2269.64|0
1638467100000|2021-12-02 17:45:00|2271.58|2270.08|2274.07|2272.57|2274.53|2273.03|2271.4|2269.9|0
1638467400000|2021-12-02 17:50:00|2273.98|2272.48|2271.03|2269.53|2274.2|2272.7|2270.74|2269.24|0
1638467700000|2021-12-02 17:55:00|2271.14|2269.64|2270.37|2268.87|2272.29|2270.79|2269.19|2267.69|0
1638468000000|2021-12-02 18:00:00|2270.41|2268.91|2272.39|2270.89|2272.8|2271.3|2265.84|2264.34|0
1638468300000|2021-12-02 18:05:00|2272.45|2270.95|2269.68|2268.18|2273.39|2271.89|2269.41|2267.91|0
1638468600000|2021-12-02 18:10:00|2269.77|2268.27|2271.97|2270.47|2271.97|2270.47|2268.13|2266.63|0
1638468900000|2021-12-02 18:15:00|2272.01|2270.51|2271.31|2269.81|2272.53|2271.03|2270.5|2269|0
1638469200000|2021-12-02 18:20:00|2271.4|2269.9|2268.01|2266.51|2271.9|2270.4|2266.65|2265.15|0
1638469500000|2021-12-02 18:25:00|2268.03|2266.53|2267.58|2266.08|2269.27|2267.77|2266.7|2265.2|0
1638469800000|2021-12-02 18:30:00|2267.73|2266.23|2269.85|2268.35|2270.16|2268.66|2265.5|2264|0
1638470100000|2021-12-02 18:35:00|2269.67|2268.17|2270.61|2269.11|2270.68|2269.18|2268.5|2267|0
1638470400000|2021-12-02 18:40:00|2270.51|2269.01|2269.57|2268.07|2271.2|2269.7|2268.8|2267.3|0
1638470700000|2021-12-02 18:45:00|2269.61|2268.11|2267.9|2266.4|2269.83|2268.33|2267.09|2265.59|0
1638471000000|2021-12-02 18:50:00|2267.87|2266.37|2272.12|2270.62|2272.52|2271.02|2266.28|2264.78|0
1638471300000|2021-12-02 18:55:00|2272.19|2270.69|2273.92|2272.42|2274.21|2272.71|2272.08|2270.58|0
1638471600000|2021-12-02 19:00:00|2273.84|2272.34|2272.81|2271.31|2274.65|2273.15|2271.6|2270.1|0
1638471900000|2021-12-02 19:05:00|2272.89|2271.39|2273.82|2272.32|2274.24|2272.74|2271.74|2270.24|0
1638472200000|2021-12-02 19:10:00|2273.85|2272.35|2272.38|2270.88|2274.37|2272.87|2271.83|2270.33|0
1638472500000|2021-12-02 19:15:00|2272.29|2270.79|2274.61|2273.11|2275.15|2273.65|2272.12|2270.62|0
1638472800000|2021-12-02 19:20:00|2274.52|2273.02|2273.5|2272|2274.79|2273.29|2273.26|2271.76|0
1638473100000|2021-12-02 19:25:00|2273.59|2272.09|2275.29|2273.79|2275.59|2274.09|2272.38|2270.88|0
1638473400000|2021-12-02 19:30:00|2275.26|2273.76|2275.11|2273.61|2275.88|2274.38|2274.44|2272.94|0
1638473700000|2021-12-02 19:35:00|2275.2|2273.7|2274.82|2273.32|2275.92|2274.42|2273.3|2271.8|0
1638474000000|2021-12-02 19:40:00|2275|2273.5|2274.82|2273.32|2275.57|2274.07|2273.88|2272.38|0
1638474300000|2021-12-02 19:45:00|2274.84|2273.34|2272.07|2270.57|2275.39|2273.89|2272.03|2270.53|0
1638474600000|2021-12-02 19:50:00|2272.18|2270.68|2272.4|2270.9|2273.97|2272.47|2270.01|2268.51|0
1638474900000|2021-12-02 19:55:00|2272.31|2270.81|2272.77|2271.27|2274.4|2272.9|2272|2270.5|0
1638475200000|2021-12-02 20:00:00|2272.88|2271.38|2273.75|2272.25|2274.91|2273.41|2272.55|2271.05|0
1638475500000|2021-12-02 20:05:00|2273.84|2272.34|2274.2|2272.7|2275.65|2274.15|2272.74|2271.24|0
1638475800000|2021-12-02 20:10:00|2274.39|2272.89|2272.73|2271.23|2274.42|2272.92|2269.83|2268.33|0
1638476100000|2021-12-02 20:15:00|2272.82|2271.32|2272.61|2271.11|2273.65|2272.15|2271.51|2270.01|0
1638476400000|2021-12-02 20:20:00|2272.43|2270.93|2272.09|2270.59|2273.16|2271.66|2271.1|2269.6|0
1638476700000|2021-12-02 20:25:00|2272.11|2270.61|2272.61|2271.11|2274.31|2272.81|2271.54|2270.04|0
1638477000000|2021-12-02 20:30:00|2272.58|2271.08|2275.54|2274.04|2276.15|2274.65|2272.34|2270.84|0
1638477300000|2021-12-02 20:35:00|2275.47|2273.97|2276.06|2274.56|2276.65|2275.15|2274.25|2272.75|0
1638477600000|2021-12-02 20:40:00|2276.02|2274.52|2276.53|2275.03|2278.15|2276.65|2275.51|2274.01|0
1638477900000|2021-12-02 20:45:00|2276.49|2274.99|2275.41|2273.91|2277.12|2275.62|2273.12|2271.62|0
1638478200000|2021-12-02 20:50:00|2275.28|2273.78|2270.22|2268.72|2276.09|2274.59|2269.64|2268.14|0
1638478500000|2021-12-02 20:55:00|2270.25|2268.75|2271.6|2270.1|2272.23|2270.73|2266.47|2264.97|0
1638478800000|2021-12-02 21:00:00|2271.53|2270.03|2269.8|2268.3|2272.42|2270.92|2268.62|2267.12|0
1638479100000|2021-12-02 21:05:00|2269.79|2268.29|2269.58|2268.08|2271.53|2270.03|2269.58|2268.08|0
1638479400000|2021-12-02 21:10:00|2269.64|2268.14|2268.5|2267|2270.83|2269.33|2268.28|2266.78|0
1638479700000|2021-12-02 21:15:00|2268.54|2267.04|2270.58|2269.08|2270.94|2269.44|2268.41|2266.91|0
1638480000000|2021-12-02 21:20:00|2270.57|2269.07|2270.67|2269.17|2271.46|2269.96|2270.09|2268.59|0
1638480300000|2021-12-02 21:25:00|2270.66|2269.16|2270.89|2269.39|2271.02|2269.52|2270.22|2268.72|0
1638480600000|2021-12-02 21:30:00|2270.85|2269.35|2272.21|2270.71|2272.47|2270.97|2270.67|2269.17|0
1638480900000|2021-12-02 21:35:00|2272.22|2270.72|2272.73|2271.23|2272.81|2271.31|2271.77|2270.27|0
1638481200000|2021-12-02 21:40:00|2272.74|2271.24|2272.81|2271.31|2273.48|2271.98|2272.68|2271.18|0
1638481500000|2021-12-02 21:45:00|2272.82|2271.32|2272.81|2271.31|2273.84|2272.34|2272.46|2270.96|0
1638481800000|2021-12-02 21:50:00|2272.8|2271.3|2274.19|2272.69|2274.28|2272.78|2272.46|2270.96|0
1638482100000|2021-12-02 21:55:00|2274.21|2272.71|2274.05|2272.55|2274.36|2272.86|2273.39|2271.89|0
1638482400000|2021-12-02 22:00:00|2273.86|2272.36|2273.83|2272.33|2273.86|2272.36|2273.71|2272.21|0
1638482700000|2021-12-02 22:05:00|2273.86|2272.36|2273.9|2272.4|2273.9|2272.4|2273.75|2272.25|0
1638483000000|2021-12-02 22:10:00|2273.86|2272.36|2273.94|2272.44|2273.97|2272.47|2273.86|2272.36|0
1638483300000|2021-12-02 22:15:00|2273.86|2272.36|2274.03|2272.53|2274.11|2272.61|2273.81|2272.31|0
1638483600000|2021-12-02 22:20:00|2274|2272.5|2274.04|2272.54|2274.04|2272.54|2273.96|2272.46|0
1638483900000|2021-12-02 22:25:00|2274.08|2272.58|2274.08|2272.58|2274.12|2272.62|2274.04|2272.54|0
1638484200000|2021-12-02 22:30:00|2274.12|2272.62|2274.46|2272.96|2274.46|2272.96|2274.08|2272.58|0
1638484500000|2021-12-02 22:35:00|2274.5|2273|2274.6|2273.1|2274.63|2273.13|2274.5|2273|0
1638484800000|2021-12-02 22:40:00|2274.63|2273.13|2274.52|2273.02|2274.71|2273.21|2274.52|2273.02|0
1638485100000|2021-12-02 22:45:00|2274.6|2273.1|2274.52|2273.02|2274.6|2273.1|2274.41|2272.91|0
1638485400000|2021-12-02 22:50:00|2274.56|2273.06|2274.34|2272.84|2274.56|2273.06|2274.23|2272.73|0
1638485700000|2021-12-02 22:55:00|2274.38|2272.88|2274.19|2272.69|2274.52|2273.02|2274.19|2272.69|0
1638486000000|2021-12-02 23:00:00|2274.32|2272.82|2274.89|2273.39|2275.72|2274.22|2273.64|2272.14|0
1638486300000|2021-12-02 23:05:00|2274.9|2273.4|2274|2272.5|2275.15|2273.65|2274|2272.5|0
1638486600000|2021-12-02 23:10:00|2274.04|2272.54|2271.6|2270.1|2274.09|2272.59|2271.34|2269.84|0
1638486900000|2021-12-02 23:15:00|2271.79|2270.29|2269.52|2268.02|2272.14|2270.64|2268.47|2266.97|0
1638487200000|2021-12-02 23:20:00|2269.54|2268.04|2267.8|2266.3|2270.24|2268.74|2267.32|2265.82|0
1638487500000|2021-12-02 23:25:00|2267.81|2266.31|2267.33|2265.83|2269.1|2267.6|2267.33|2265.83|0
1638487800000|2021-12-02 23:30:00|2267.34|2265.84|2267.33|2265.83|2268.03|2266.53|2266.75|2265.25|0
1638488100000|2021-12-02 23:35:00|2267.38|2265.88|2267.33|2265.83|2268.38|2266.88|2267.23|2265.73|0
1638488400000|2021-12-02 23:40:00|2267.34|2265.84|2266.08|2264.58|2267.81|2266.31|2265.51|2264.01|0
1638488700000|2021-12-02 23:45:00|2266.1|2264.6|2266.08|2264.58|2267.06|2265.56|2265.6|2264.1|0
1638489000000|2021-12-02 23:50:00|2266.1|2264.6|2265.6|2264.1|2266.18|2264.68|2264.01|2262.51|0
1638489300000|2021-12-02 23:55:00|2265.59|2264.09|2263.26|2261.76|2265.96|2264.46|2262.41|2260.91|0
1638489600000|2021-12-03 00:00:00|2263.25|2261.75|2262.4|2260.9|2264.01|2262.51|2261.03|2259.53|0
1638489900000|2021-12-03 00:05:00|2262.42|2260.92|2263.55|2262.05|2263.65|2262.15|2262.18|2260.68|0
1638490200000|2021-12-03 00:10:00|2263.57|2262.07|2264.22|2262.72|2264.44|2262.94|2262.62|2261.12|0
1638490500000|2021-12-03 00:15:00|2264.2|2262.7|2263.16|2261.66|2264.33|2262.83|2260.05|2258.55|0
1638490800000|2021-12-03 00:20:00|2263.19|2261.69|2263.39|2261.89|2265.65|2264.15|2262.57|2261.07|0
1638491100000|2021-12-03 00:25:00|2263.4|2261.9|2265.08|2263.58|2265.75|2264.25|2263.22|2261.72|0
1638491400000|2021-12-03 00:30:00|2265.09|2263.59|2265.42|2263.92|2267.17|2265.67|2264.39|2262.89|0
1638491700000|2021-12-03 00:35:00|2265.41|2263.91|2264.86|2263.36|2265.89|2264.39|2264.14|2262.64|0
1638492000000|2021-12-03 00:40:00|2264.84|2263.34|2264.6|2263.1|2265.84|2264.34|2264.23|2262.73|0
1638492300000|2021-12-03 00:45:00|2264.61|2263.11|2263.88|2262.38|2265.41|2263.91|2263.84|2262.34|0
1638492600000|2021-12-03 00:50:00|2263.95|2262.45|2263.62|2262.12|2266.05|2264.55|2263.4|2261.9|0
1638492900000|2021-12-03 00:55:00|2263.6|2262.1|2264.74|2263.24|2265.41|2263.91|2263.49|2261.99|0
1638493200000|2021-12-03 01:00:00|2264.78|2263.28|2264.7|2263.2|2265.59|2264.09|2263.78|2262.28|0
1638493500000|2021-12-03 01:05:00|2264.71|2263.21|2266.84|2265.34|2267.39|2265.89|2264.71|2263.21|0
1638493800000|2021-12-03 01:10:00|2266.87|2265.37|2265.83|2264.33|2266.98|2265.48|2265.37|2263.87|0
1638494100000|2021-12-03 01:15:00|2265.86|2264.36|2267.04|2265.54|2267.24|2265.74|2265.06|2263.56|0
1638494400000|2021-12-03 01:20:00|2267.06|2265.56|2264.6|2263.1|2267.59|2266.09|2264.39|2262.89|0
1638494700000|2021-12-03 01:25:00|2264.61|2263.11|2263.08|2261.58|2265.17|2263.67|2263.06|2261.56|0
1638495000000|2021-12-03 01:30:00|2263.06|2261.56|2261.73|2260.23|2263.08|2261.58|2260.34|2258.84|0
1638495300000|2021-12-03 01:35:00|2261.72|2260.22|2257.94|2256.44|2261.72|2260.22|2257.88|2256.38|0
1638495600000|2021-12-03 01:40:00|2257.95|2256.45|2256.55|2255.05|2258.36|2256.86|2255.22|2253.72|0
1638495900000|2021-12-03 01:45:00|2256.54|2255.04|2255.57|2254.07|2257.02|2255.52|2253.01|2251.51|0
1638496200000|2021-12-03 01:50:00|2255.54|2254.04|2258.51|2257.01|2258.66|2257.16|2255.47|2253.97|0
1638496500000|2021-12-03 01:55:00|2258.48|2256.98|2259.58|2258.08|2259.91|2258.41|2257.87|2256.37|0
1638496800000|2021-12-03 02:00:00|2259.57|2258.07|2258.86|2257.36|2260.41|2258.91|2258.1|2256.6|0
1638497100000|2021-12-03 02:05:00|2258.8|2257.3|2259.17|2257.67|2260.23|2258.73|2258.37|2256.87|0
1638497400000|2021-12-03 02:10:00|2259.16|2257.66|2260.57|2259.07|2260.86|2259.36|2259.03|2257.53|0
1638497700000|2021-12-03 02:15:00|2260.58|2259.08|2259.77|2258.27|2261.66|2260.16|2259.55|2258.05|0
1638498000000|2021-12-03 02:20:00|2259.76|2258.26|2258.44|2256.94|2259.97|2258.47|2258.42|2256.92|0
1638498300000|2021-12-03 02:25:00|2258.43|2256.93|2259.37|2257.87|2259.37|2257.87|2257.76|2256.26|0
1638498600000|2021-12-03 02:30:00|2259.33|2257.83|2259.01|2257.51|2259.55|2258.05|2257.89|2256.39|0
1638498900000|2021-12-03 02:35:00|2259.02|2257.52|2258.3|2256.8|2259.43|2257.93|2258.07|2256.57|0
1638499200000|2021-12-03 02:40:00|2258.31|2256.81|2258.15|2256.65|2259.23|2257.73|2257.87|2256.37|0
1638499500000|2021-12-03 02:45:00|2258.16|2256.66|2260.59|2259.09|2261.46|2259.96|2258.16|2256.66|0
1638499800000|2021-12-03 02:50:00|2260.6|2259.1|2260.05|2258.55|2261.28|2259.78|2259.89|2258.39|0
1638500100000|2021-12-03 02:55:00|2260.04|2258.54|2260.46|2258.96|2260.81|2259.31|2259.64|2258.14|0
1638500400000|2021-12-03 03:00:00|2260.43|2258.93|2260.37|2258.87|2260.62|2259.12|2259.9|2258.4|0
1638500700000|2021-12-03 03:05:00|2260.39|2258.89|2260.51|2259.01|2261.06|2259.56|2259.94|2258.44|0
1638501000000|2021-12-03 03:10:00|2260.5|2259|2261.35|2259.85|2261.45|2259.95|2259.8|2258.3|0
1638501300000|2021-12-03 03:15:00|2261.42|2259.92|2262.06|2260.56|2262.63|2261.13|2261.38|2259.88|0
1638501600000|2021-12-03 03:20:00|2262.07|2260.57|2262.02|2260.52|2263.34|2261.84|2261.43|2259.93|0
1638501900000|2021-12-03 03:25:00|2262.03|2260.53|2262.92|2261.42|2263.05|2261.55|2261.68|2260.18|0
1638502200000|2021-12-03 03:30:00|2262.95|2261.45|2263.38|2261.88|2264.21|2262.71|2262.94|2261.44|0
1638502500000|2021-12-03 03:35:00|2263.37|2261.87|2266.27|2264.77|2266.58|2265.08|2263.26|2261.76|0
1638502800000|2021-12-03 03:40:00|2266.26|2264.76|2267.13|2265.63|2267.35|2265.85|2265.79|2264.29|0
1638503100000|2021-12-03 03:45:00|2267.12|2265.62|2267.87|2266.37|2268.53|2267.03|2266.67|2265.17|0
1638503400000|2021-12-03 03:50:00|2267.83|2266.33|2269.25|2267.75|2270.25|2268.75|2267.75|2266.25|0
1638503700000|2021-12-03 03:55:00|2269.23|2267.73|2268.98|2267.48|2269.23|2267.73|2267.96|2266.46|0
1638504000000|2021-12-03 04:00:00|2269.02|2267.52|2270.32|2268.82|2271.24|2269.74|2269.02|2267.52|0
1638504300000|2021-12-03 04:05:00|2270.34|2268.84|2270.38|2268.88|2272.19|2270.69|2269.75|2268.25|0
1638504600000|2021-12-03 04:10:00|2270.39|2268.89|2270.47|2268.97|2270.62|2269.12|2269.91|2268.41|0
1638504900000|2021-12-03 04:15:00|2270.51|2269.01|2269.99|2268.49|2270.6|2269.1|2269.66|2268.16|0
1638505200000|2021-12-03 04:20:00|2269.95|2268.45|2269.19|2267.69|2270.34|2268.84|2268.73|2267.23|0
1638505500000|2021-12-03 04:25:00|2269.16|2267.66|2269.18|2267.68|2269.68|2268.18|2268.82|2267.32|0
1638505800000|2021-12-03 04:30:00|2269.21|2267.71|2269.65|2268.15|2270.13|2268.63|2269.21|2267.71|0
1638506100000|2021-12-03 04:35:00|2269.58|2268.08|2269.65|2268.15|2270.53|2269.03|2269.06|2267.56|0
1638506400000|2021-12-03 04:40:00|2269.7|2268.2|2273.56|2272.06|2273.56|2272.06|2269.7|2268.2|0
1638506700000|2021-12-03 04:45:00|2273.55|2272.05|2271.33|2269.83|2273.59|2272.09|2271.11|2269.61|0
1638507000000|2021-12-03 04:50:00|2271.32|2269.82|2270.65|2269.15|2271.41|2269.91|2270.51|2269.01|0
1638507300000|2021-12-03 04:55:00|2270.51|2269.01|2271.62|2270.12|2272.08|2270.58|2270.26|2268.76|0
1638507600000|2021-12-03 05:00:00|2271.59|2270.09|2271.26|2269.76|2272.1|2270.6|2271.17|2269.67|0
1638507900000|2021-12-03 05:05:00|2271.28|2269.78|2270.84|2269.34|2271.47|2269.97|2270.62|2269.12|0
1638508200000|2021-12-03 05:10:00|2270.85|2269.35|2272.24|2270.74|2272.24|2270.74|2270.63|2269.13|0
1638508500000|2021-12-03 05:15:00|2272.26|2270.76|2272.39|2270.89|2273.5|2272|2272.02|2270.52|0
1638508800000|2021-12-03 05:20:00|2272.35|2270.85|2273.91|2272.41|2274.03|2272.53|2272.27|2270.77|0
1638509100000|2021-12-03 05:25:00|2273.88|2272.38|2273.28|2271.78|2274.32|2272.82|2272.92|2271.42|0
1638509400000|2021-12-03 05:30:00|2273.29|2271.79|2273.77|2272.27|2274.57|2273.07|2272.46|2270.96|0
1638509700000|2021-12-03 05:35:00|2273.7|2272.2|2277.33|2275.83|2277.54|2276.04|2273.32|2271.82|0
1638510000000|2021-12-03 05:40:00|2277.32|2275.82|2276.83|2275.33|2278.23|2276.73|2276.42|2274.92|0
1638510300000|2021-12-03 05:45:00|2276.84|2275.34|2276.85|2275.35|2277.96|2276.46|2276.63|2275.13|0
1638510600000|2021-12-03 05:50:00|2276.82|2275.32|2276.92|2275.42|2277.1|2275.6|2276.01|2274.51|0
1638510900000|2021-12-03 05:55:00|2276.93|2275.43|2275.48|2273.98|2277.15|2275.65|2275.08|2273.58|0
1638511200000|2021-12-03 06:00:00|2275.52|2274.02|2274.81|2273.31|2276.95|2275.45|2274.59|2273.09|0
1638511500000|2021-12-03 06:05:00|2274.83|2273.33|2276.94|2275.44|2276.94|2275.44|2274.61|2273.11|0
1638511800000|2021-12-03 06:10:00|2276.9|2275.4|2278.25|2276.75|2278.86|2277.36|2276.08|2274.58|0
1638512100000|2021-12-03 06:15:00|2278.21|2276.71|2278.18|2276.68|2278.89|2277.39|2277.92|2276.42|0
1638512400000|2021-12-03 06:20:00|2278.19|2276.69|2278.89|2277.39|2279.32|2277.82|2278.19|2276.69|0
1638512700000|2021-12-03 06:25:00|2278.9|2277.4|2278.93|2277.43|2279.84|2278.34|2277.79|2276.29|0
1638513000000|2021-12-03 06:30:00|2278.94|2277.44|2278.71|2277.21|2279.6|2278.1|2278.44|2276.94|0
1638513300000|2021-12-03 06:35:00|2278.72|2277.22|2277.46|2275.96|2279.12|2277.62|2277.25|2275.75|0
1638513600000|2021-12-03 06:40:00|2277.47|2275.97|2277.56|2276.06|2278.16|2276.66|2276.11|2274.61|0
1638513900000|2021-12-03 06:45:00|2277.59|2276.09|2279.44|2277.94|2279.76|2278.26|2276.03|2274.53|0
1638514200000|2021-12-03 06:50:00|2279.45|2277.95|2279.51|2278.01|2280.16|2278.66|2278.35|2276.85|0
1638514500000|2021-12-03 06:55:00|2279.47|2277.97|2278.03|2276.53|2279.47|2277.97|2277.35|2275.85|0
1638514800000|2021-12-03 07:00:00|2278.17|2276.67|2275.52|2274.02|2278.89|2277.39|2274.99|2273.49|0
1638515100000|2021-12-03 07:05:00|2275.51|2274.01|2275.26|2273.76|2276.34|2274.84|2275.04|2273.54|0
1638515400000|2021-12-03 07:10:00|2275.27|2273.77|2275.79|2274.29|2276.11|2274.61|2274.78|2273.28|0
1638515700000|2021-12-03 07:15:00|2275.78|2274.28|2274.76|2273.26|2276.72|2275.22|2274.75|2273.25|0
1638516000000|2021-12-03 07:20:00|2274.73|2273.23|2274.63|2273.13|2275.96|2274.46|2274.19|2272.69|0
1638516300000|2021-12-03 07:25:00|2274.61|2273.11|2276.54|2275.04|2276.54|2275.04|2274.61|2273.11|0
1638516600000|2021-12-03 07:30:00|2276.5|2275|2275.56|2274.16|2276.76|2275.26|2275.31|2273.91|38
1638516900000|2021-12-03 07:35:00|2275.68|2274.28|2275.56|2274.16|2275.68|2274.28|2275.56|2274.16|4
1638517200000|2021-12-03 07:40:00|2275.43|2274.03|2276.81|2275.41|2278.18|2276.78|2275.18|2273.78|53
1638517500000|2021-12-03 07:45:00|2276.68|2275.28|2276.31|2274.91|2276.81|2275.41|2276.18|2274.78|8
1638517800000|2021-12-03 07:50:00|2276.43|2275.03|2282.56|2281.16|2283.43|2282.03|2276.43|2275.03|197
1638518100000|2021-12-03 07:55:00|2282.03|2280.53|2283.92|2282.42|2285.15|2283.65|2281.35|2279.85|0
1638518400000|2021-12-03 08:00:00|2284.06|2282.56|2280.11|2279.61|2287.86|2287.36|2279.98|2279.48|3659
1638518700000|2021-12-03 08:05:00|2280.23|2279.73|2280.36|2279.86|2282.11|2281.61|2277.73|2277.23|2078
1638519000000|2021-12-03 08:10:00|2280.61|2280.11|2277.73|2277.23|2280.86|2280.36|2275.61|2275.11|1792
1638519300000|2021-12-03 08:15:00|2277.86|2277.36|2277.11|2276.61|2278.86|2278.36|2276.61|2276.11|1241
1638519600000|2021-12-03 08:20:00|2276.98|2276.48|2276.36|2275.86|2277.23|2276.73|2274.98|2274.48|1279
1638519900000|2021-12-03 08:25:00|2276.61|2276.11|2276.86|2276.36|2278.73|2278.23|2275.86|2275.36|1047
1638520200000|2021-12-03 08:30:00|2276.73|2276.23|2273.86|2273.36|2276.73|2276.23|2273.11|2272.61|1812
1638520500000|2021-12-03 08:35:00|2273.73|2273.23|2269.86|2269.36|2273.73|2273.23|2269.86|2269.36|1978
1638520800000|2021-12-03 08:40:00|2269.77|2269.27|2268.89|2268.39|2271.77|2271.27|2268.27|2267.77|1220
1638521100000|2021-12-03 08:45:00|2268.77|2268.27|2270.02|2269.52|2270.52|2270.02|2268.02|2267.52|1221
1638521400000|2021-12-03 08:50:00|2270.27|2269.77|2268.02|2267.52|2270.27|2269.77|2266.77|2266.27|1364
1638521700000|2021-12-03 08:55:00|2268.27|2267.77|2268.27|2267.77|2269.02|2268.52|2267.39|2266.89|948
1638522000000|2021-12-03 09:00:00|2268.14|2267.64|2268.27|2267.77|2269.39|2268.89|2267.02|2266.52|822
1638522300000|2021-12-03 09:05:00|2268.39|2267.89|2263.52|2263.02|2268.52|2268.02|2263.27|2262.77|916
1638522600000|2021-12-03 09:10:00|2263.27|2262.77|2268.02|2267.52|2268.27|2267.77|2263.02|2262.52|951
1638522900000|2021-12-03 09:15:00|2267.89|2267.39|2270.52|2270.02|2270.52|2270.02|2267.02|2266.52|912
1638523200000|2021-12-03 09:20:00|2270.77|2270.27|2269.14|2268.64|2271.27|2270.77|2269.02|2268.52|769
1638523500000|2021-12-03 09:25:00|2269.27|2268.77|2270.27|2269.77|2270.52|2270.02|2268.27|2267.77|466
1638523800000|2021-12-03 09:30:00|2270.14|2269.64|2269.52|2269.02|2270.14|2269.64|2267.52|2267.02|748
1638524100000|2021-12-03 09:35:00|2269.39|2268.89|2266.27|2265.77|2269.52|2269.02|2266.02|2265.52|716
1638524400000|2021-12-03 09:40:00|2266.14|2265.64|2267.27|2266.77|2267.52|2267.02|2265.77|2265.27|684
1638524700000|2021-12-03 09:45:00|2267.14|2266.64|2264.02|2263.52|2268.52|2268.02|2264.02|2263.52|458
1638525000000|2021-12-03 09:50:00|2264.27|2263.77|2262.02|2261.52|2264.64|2264.14|2261.77|2261.27|607
1638525300000|2021-12-03 09:55:00|2262.52|2262.02|2262.27|2261.77|2264.27|2263.77|2261.52|2261.02|532
1638525600000|2021-12-03 10:00:00|2262.52|2262.02|2260.52|2260.02|2263.27|2262.77|2260.27|2259.77|462
1638525900000|2021-12-03 10:05:00|2260.64|2260.14|2261.14|2260.64|2262.77|2262.27|2260.52|2260.02|406
1638526200000|2021-12-03 10:10:00|2261.27|2260.77|2258.64|2258.14|2261.52|2261.02|2258.52|2258.02|564
1638526500000|2021-12-03 10:15:00|2258.77|2258.27|2257.64|2257.14|2258.77|2258.27|2256.02|2255.52|758
1638526800000|2021-12-03 10:20:00|2257.52|2257.02|2255.89|2255.39|2257.77|2257.27|2255.52|2255.02|786
1638527100000|2021-12-03 10:25:00|2255.77|2255.27|2257.14|2256.64|2257.52|2257.02|2255.27|2254.77|695
1638527400000|2021-12-03 10:30:00|2257.02|2256.52|2256.02|2255.52|2257.52|2257.02|2254.77|2254.27|884
1638527700000|2021-12-03 10:35:00|2256.14|2255.64|2253.77|2253.27|2256.27|2255.77|2253.39|2252.89|818
1638528000000|2021-12-03 10:40:00|2254.02|2253.52|2255.27|2254.77|2256.77|2256.27|2253.52|2253.02|820
1638528300000|2021-12-03 10:45:00|2255.14|2254.64|2256.14|2255.64|2257.27|2256.77|2254.39|2253.89|878
1638528600000|2021-12-03 10:50:00|2256.02|2255.52|2255.64|2255.14|2257.14|2256.64|2255.02|2254.52|621
1638528900000|2021-12-03 10:55:00|2255.52|2255.02|2257.02|2256.52|2257.77|2257.27|2255.27|2254.77|408
1638529200000|2021-12-03 11:00:00|2257.14|2256.64|2260.27|2259.77|2260.52|2260.02|2256.77|2256.27|651
1638529500000|2021-12-03 11:05:00|2260.39|2259.89|2258.77|2258.27|2261.02|2260.52|2258.27|2257.77|941
1638529800000|2021-12-03 11:10:00|2258.89|2258.39|2257.02|2256.52|2260.27|2259.77|2256.77|2256.27|791
1638530100000|2021-12-03 11:15:00|2257.14|2256.64|2258.27|2257.77|2258.27|2257.77|2257.14|2256.64|529
1638530400000|2021-12-03 11:20:00|2258.52|2258.02|2258.27|2257.77|2259.27|2258.77|2258.02|2257.52|370
1638530700000|2021-12-03 11:25:00|2258.14|2257.64|2258.27|2257.77|2259.02|2258.52|2257.27|2256.77|464
1638531000000|2021-12-03 11:30:00|2258.14|2257.64|2260.27|2259.77|2260.52|2260.02|2258.02|2257.52|533
1638531300000|2021-12-03 11:35:00|2260.39|2259.89|2262.02|2261.52|2262.27|2261.77|2260.02|2259.52|613
1638531600000|2021-12-03 11:40:00|2262.14|2261.64|2263.89|2263.39|2263.89|2263.39|2262.14|2261.64|564
1638531900000|2021-12-03 11:45:00|2263.77|2263.27|2262.27|2261.77|2263.77|2263.27|2261.39|2260.89|428
1638532200000|2021-12-03 11:50:00|2262.39|2261.89|2262.27|2261.77|2264.02|2263.52|2262.02|2261.52|477
1638532500000|2021-12-03 11:55:00|2262.39|2261.89|2264.02|2263.52|2264.77|2264.27|2262.27|2261.77|408
1638532800000|2021-12-03 12:00:00|2263.89|2263.39|2265.52|2265.02|2266.02|2265.52|2263.89|2263.39|719
1638533100000|2021-12-03 12:05:00|2265.64|2265.14|2265.52|2265.02|2266.27|2265.77|2264.89|2264.39|428
1638533400000|2021-12-03 12:10:00|2265.39|2264.89|2264.77|2264.27|2265.77|2265.27|2264.52|2264.02|443
1638533700000|2021-12-03 12:15:00|2264.64|2264.14|2266.02|2265.52|2266.27|2265.77|2264.02|2263.52|561
1638534000000|2021-12-03 12:20:00|2265.89|2265.39|2266.02|2265.52|2266.64|2266.14|2264.52|2264.02|450
1638534300000|2021-12-03 12:25:00|2266.27|2265.77|2266.27|2265.77|2266.52|2266.02|2265.27|2264.77|276
1638534600000|2021-12-03 12:30:00|2266.14|2265.64|2267.27|2266.77|2267.77|2267.27|2265.77|2265.27|354
1638534900000|2021-12-03 12:35:00|2267.39|2266.89|2267.77|2267.27|2267.77|2267.27|2266.52|2266.02|250
1638535200000|2021-12-03 12:40:00|2267.4|2266.9|2267.9|2267.4|2268.15|2267.65|2266.9|2266.4|330
1638535500000|2021-12-03 12:45:00|2268.02|2267.52|2269.65|2269.15|2269.65|2269.15|2267.4|2266.9|582
1638535800000|2021-12-03 12:50:00|2269.52|2269.02|2269.02|2268.52|2269.9|2269.4|2268.4|2267.9|466
1638536100000|2021-12-03 12:55:00|2269.15|2268.65|2268.4|2267.9|2269.4|2268.9|2268.27|2267.77|318
1638536400000|2021-12-03 13:00:00|2268.52|2268.02|2270.4|2269.9|2270.77|2270.27|2268.4|2267.9|687
1638536700000|2021-12-03 13:05:00|2270.27|2269.77|2271.15|2270.65|2271.52|2271.02|2269.9|2269.4|916
1638537000000|2021-12-03 13:10:00|2271.02|2270.52|2271.4|2270.9|2271.9|2271.4|2270.02|2269.52|618
1638537300000|2021-12-03 13:15:00|2271.52|2271.02|2270.4|2269.9|2271.9|2271.4|2270.4|2269.9|506
1638537600000|2021-12-03 13:20:00|2270.52|2270.02|2268.9|2268.4|2270.65|2270.15|2268.77|2268.27|388
1638537900000|2021-12-03 13:25:00|2269.15|2268.65|2269.15|2268.65|2269.65|2269.15|2268.02|2267.52|646
1638538200000|2021-12-03 13:30:00|2269.02|2268.52|2268.65|2268.15|2270.02|2269.52|2264.52|2264.02|2037
1638538500000|2021-12-03 13:35:00|2268.52|2268.02|2269.77|2269.27|2271.65|2271.15|2268.52|2268.02|838
1638538800000|2021-12-03 13:40:00|2269.9|2269.4|2269.15|2268.65|2271.4|2270.9|2268.65|2268.15|785
1638539100000|2021-12-03 13:45:00|2269.02|2268.52|2267.65|2267.15|2269.65|2269.15|2267.15|2266.65|684
1638539400000|2021-12-03 13:50:00|2267.15|2266.65|2268.9|2268.4|2269.4|2268.9|2266.27|2265.77|508
1638539700000|2021-12-03 13:55:00|2269.02|2268.52|2270.52|2270.02|2272.02|2271.52|2268.9|2268.4|1025
1638540000000|2021-12-03 14:00:00|2270.65|2270.15|2272.65|2272.15|2272.65|2272.15|2270.15|2269.65|803
1638540300000|2021-12-03 14:05:00|2272.52|2272.02|2273.65|2273.15|2275.4|2274.9|2272.15|2271.65|1429
1638540600000|2021-12-03 14:10:00|2273.52|2273.02|2274.15|2273.65|2274.4|2273.9|2272.9|2272.4|708
1638540900000|2021-12-03 14:15:00|2274.27|2273.77|2273.65|2273.15|2274.4|2273.9|2273.15|2272.65|500
1638541200000|2021-12-03 14:20:00|2273.52|2273.02|2271.9|2271.4|2273.65|2273.15|2271.77|2271.27|545
1638541500000|2021-12-03 14:25:00|2271.77|2271.27|2273.4|2272.9|2273.65|2273.15|2271.52|2271.02|401
1638541800000|2021-12-03 14:30:00|2273.52|2273.02|2273.02|2272.52|2275.77|2275.27|2271.77|2271.27|1457
1638542100000|2021-12-03 14:35:00|2272.9|2272.4|2267.15|2266.65|2272.9|2272.4|2266.9|2266.4|1532
1638542400000|2021-12-03 14:40:00|2267.02|2266.52|2263.4|2262.9|2269.52|2269.02|2262.9|2262.4|1420
1638542700000|2021-12-03 14:45:00|2263.52|2263.02|2259.9|2259.4|2265.15|2264.65|2259.9|2259.4|2041
1638543000000|2021-12-03 14:50:00|2260.15|2259.65|2254.15|2253.65|2260.77|2260.27|2254.15|2253.65|2548
1638543300000|2021-12-03 14:55:00|2253.9|2253.4|2252.27|2251.77|2256.77|2256.27|2251.15|2250.65|2430
1638543600000|2021-12-03 15:00:00|2252.52|2252.02|2252.15|2251.65|2254.27|2253.77|2249.15|2248.65|2842
1638543900000|2021-12-03 15:05:00|2252.4|2251.9|2250.27|2249.77|2254.15|2253.65|2249.65|2249.15|1946
1638544200000|2021-12-03 15:10:00|2250.15|2249.65|2249.9|2249.4|2251.9|2251.4|2248.65|2248.15|1836
1638544500000|2021-12-03 15:15:00|2250.02|2249.52|2253.15|2252.65|2256.4|2255.9|2250.02|2249.52|2374
1638544800000|2021-12-03 15:20:00|2253.4|2252.9|2254.15|2253.65|2254.65|2254.15|2251.15|2250.65|1664
1638545100000|2021-12-03 15:25:00|2254.02|2253.52|2254.77|2254.27|2255.9|2255.4|2252.4|2251.9|1538
1638545400000|2021-12-03 15:30:00|2254.65|2254.15|2249.65|2249.15|2254.9|2254.4|2249.4|2248.9|1797
1638545700000|2021-12-03 15:35:00|2249.77|2249.27|2251.9|2251.4|2254.15|2253.65|2248.4|2247.9|1568
1638546000000|2021-12-03 15:40:00|2252.27|2251.77|2247.9|2247.4|2252.4|2251.9|2247.15|2246.65|1812
1638546300000|2021-12-03 15:45:00|2248.15|2247.65|2245.9|2245.4|2248.4|2247.9|2244.65|2244.15|1584
1638546600000|2021-12-03 15:50:00|2246.02|2245.52|2247.27|2246.77|2247.4|2246.9|2242.9|2242.4|1340
1638546900000|2021-12-03 15:55:00|2247.4|2246.9|2243.9|2243.4|2247.4|2246.9|2243.65|2243.15|1307
1638547200000|2021-12-03 16:00:00|2244.02|2243.52|2246.65|2246.15|2247.4|2246.9|2243.15|2242.65|1910
1638547500000|2021-12-03 16:05:00|2246.15|2245.65|2243.9|2243.4|2246.4|2245.9|2241.65|2241.15|1716
1638547800000|2021-12-03 16:10:00|2243.77|2243.27|2242.15|2241.65|2244.65|2244.15|2240.9|2240.4|1908
1638548100000|2021-12-03 16:15:00|2242.02|2241.52|2238.15|2237.65|2242.15|2241.65|2237.52|2237.02|3224
1638548400000|2021-12-03 16:20:00|2238.27|2237.77|2242.6|2241.1|2243.65|2243.15|2237.4|2236.9|3414
1638548700000|2021-12-03 16:25:00|2242.66|2241.16|2243.71|2242.21|2245.8|2244.3|2242.14|2240.64|2473
1638549000000|2021-12-03 16:30:00|2243.52|2242.02|2246.47|2245.07|2246.97|2245.57|2242.47|2241.07|410
1638549300000|2021-12-03 16:35:00|2246.1|2244.7|2244.47|2243.07|2246.85|2245.45|2243.22|2241.82|157
1638549600000|2021-12-03 16:40:00|2244.35|2242.95|2240.72|2239.32|2244.47|2243.07|2240.6|2239.2|82
1638549900000|2021-12-03 16:45:00|2240.85|2239.45|2240.6|2239.2|2244.35|2242.95|2239.97|2238.57|42
1638550200000|2021-12-03 16:50:00|2240.85|2239.45|2238.97|2237.57|2241.1|2239.7|2236.72|2235.32|62
1638550500000|2021-12-03 16:55:00|2238.6|2237.2|2235.77|2234.27|2238.6|2237.2|2233.6|2232.2|60
1638550800000|2021-12-03 17:00:00|2235.81|2234.31|2235.7|2234.2|2236.74|2235.24|2233.97|2232.47|0
1638551100000|2021-12-03 17:05:00|2235.78|2234.28|2237.96|2236.46|2238.33|2236.83|2235.41|2233.91|0
1638551400000|2021-12-03 17:10:00|2238.07|2236.57|2237.62|2236.12|2239.09|2237.59|2236.88|2235.38|0
1638551700000|2021-12-03 17:15:00|2237.52|2236.02|2241.43|2239.93|2242.24|2240.74|2237.29|2235.79|0
1638552000000|2021-12-03 17:20:00|2241.46|2239.96|2243.74|2242.24|2244.33|2242.83|2240.25|2238.75|0
1638552300000|2021-12-03 17:25:00|2243.83|2242.33|2243.64|2242.14|2244.53|2243.03|2242.61|2241.11|0
1638552600000|2021-12-03 17:30:00|2243.73|2242.23|2240.27|2238.77|2243.77|2242.27|2238.87|2237.37|0
1638552900000|2021-12-03 17:35:00|2240.25|2238.75|2245.26|2243.76|2245.88|2244.38|2239.77|2238.27|0
1638553200000|2021-12-03 17:40:00|2245.29|2243.79|2243.82|2242.32|2246.47|2244.97|2243.43|2241.93|0
1638553500000|2021-12-03 17:45:00|2243.73|2242.23|2242.52|2241.02|2244.48|2242.98|2241|2239.5|0
1638553800000|2021-12-03 17:50:00|2242.55|2241.05|2241.81|2240.31|2243.78|2242.28|2240.93|2239.43|0
1638554100000|2021-12-03 17:55:00|2241.78|2240.28|2241.22|2239.72|2241.81|2240.31|2239.45|2237.95|0
1638554400000|2021-12-03 18:00:00|2241.19|2239.69|2239.16|2237.66|2241.19|2239.69|2238.38|2236.88|0
1638554700000|2021-12-03 18:05:00|2239.12|2237.62|2242.7|2241.2|2242.92|2241.42|2239.01|2237.51|0
1638555000000|2021-12-03 18:10:00|2242.68|2241.18|2242.55|2241.05|2243.73|2242.23|2241.48|2239.98|0
1638555300000|2021-12-03 18:15:00|2242.59|2241.09|2245.08|2243.58|2245.41|2243.91|2241.96|2240.46|0
1638555600000|2021-12-03 18:20:00|2245.12|2243.62|2245.31|2243.81|2245.86|2244.36|2243.75|2242.25|0
1638555900000|2021-12-03 18:25:00|2245.22|2243.72|2241.57|2240.07|2245.74|2244.24|2241.57|2240.07|0
1638556200000|2021-12-03 18:30:00|2241.75|2240.25|2239.06|2237.56|2241.83|2240.33|2238.87|2237.37|0
1638556500000|2021-12-03 18:35:00|2239.08|2237.58|2237.35|2235.85|2239.43|2237.93|2236.49|2234.99|0
1638556800000|2021-12-03 18:40:00|2237.34|2235.84|2238.6|2237.1|2239.07|2237.57|2236.34|2234.84|0
1638557100000|2021-12-03 18:45:00|2238.42|2236.92|2237.07|2235.57|2239.6|2238.1|2235.39|2233.89|0
1638557400000|2021-12-03 18:50:00|2237.16|2235.66|2237.46|2235.96|2239.53|2238.03|2236.61|2235.11|0
1638557700000|2021-12-03 18:55:00|2237.44|2235.94|2236.33|2234.83|2238.6|2237.1|2236.19|2234.69|0
1638558000000|2021-12-03 19:00:00|2236.24|2234.74|2238.42|2236.92|2239.08|2237.58|2234.65|2233.15|0
1638558300000|2021-12-03 19:05:00|2238.33|2236.83|2236.46|2234.96|2238.94|2237.44|2235.95|2234.45|0
1638558600000|2021-12-03 19:10:00|2236.31|2234.81|2237.92|2236.42|2238.9|2237.4|2235.59|2234.09|0
1638558900000|2021-12-03 19:15:00|2237.83|2236.33|2234.81|2233.31|2237.83|2236.33|2234.76|2233.26|0
1638559200000|2021-12-03 19:20:00|2234.9|2233.4|2239.34|2237.84|2239.8|2238.3|2232.79|2231.29|0
1638559500000|2021-12-03 19:25:00|2239.38|2237.88|2237.98|2236.48|2240.27|2238.77|2237.09|2235.59|0
1638559800000|2021-12-03 19:30:00|2238.07|2236.57|2236.32|2234.82|2238.9|2237.4|2235.25|2233.75|0
1638560100000|2021-12-03 19:35:00|2236.43|2234.93|2234.47|2232.97|2237.33|2235.83|2233.58|2232.08|0
1638560400000|2021-12-03 19:40:00|2234.37|2232.87|2237.6|2236.1|2238.53|2237.03|2234.37|2232.87|0
1638560700000|2021-12-03 19:45:00|2237.64|2236.14|2236.5|2235|2238.56|2237.06|2236.28|2234.78|0
1638561000000|2021-12-03 19:50:00|2236.54|2235.04|2234.44|2232.94|2237.98|2236.48|2234.44|2232.94|0
1638561300000|2021-12-03 19:55:00|2234.25|2232.75|2234.47|2232.97|2237.31|2235.81|2234.22|2232.72|0
1638561600000|2021-12-03 20:00:00|2234.49|2232.99|2235.51|2234.01|2235.96|2234.46|2231.93|2230.43|0
1638561900000|2021-12-03 20:05:00|2235.46|2233.96|2233.22|2231.72|2237.47|2235.97|2232.76|2231.26|0
1638562200000|2021-12-03 20:10:00|2233.26|2231.76|2236.25|2234.75|2236.56|2235.06|2233.15|2231.65|0
1638562500000|2021-12-03 20:15:00|2236.34|2234.84|2235.65|2234.15|2237.5|2236|2234.8|2233.3|0
1638562800000|2021-12-03 20:20:00|2235.75|2234.25|2240.39|2238.89|2241.52|2240.02|2235.75|2234.25|0
1638563100000|2021-12-03 20:25:00|2240.42|2238.92|2240.45|2238.95|2243.15|2241.65|2240.18|2238.68|0
1638563400000|2021-12-03 20:30:00|2240.49|2238.99|2244.77|2243.27|2245.27|2243.77|2240.45|2238.95|0
1638563700000|2021-12-03 20:35:00|2244.8|2243.3|2241.16|2239.66|2245.38|2243.88|2240.34|2238.84|0
1638564000000|2021-12-03 20:40:00|2241.19|2239.69|2238.69|2237.19|2242.21|2240.71|2238.36|2236.86|0
1638564300000|2021-12-03 20:45:00|2238.58|2237.08|2238.7|2237.2|2239.05|2237.55|2236.18|2234.68|0
1638564600000|2021-12-03 20:50:00|2238.98|2237.48|2243.61|2242.11|2245.06|2243.56|2238.37|2236.87|0
1638564900000|2021-12-03 20:55:00|2243.63|2242.13|2250.35|2248.85|2251.69|2250.19|2243.43|2241.93|0
1638565200000|2021-12-03 21:00:00|2249.92|2248.42|2254.07|2252.57|2254.78|2253.28|2249.87|2248.37|0
1638565500000|2021-12-03 21:05:00|2254.06|2252.56|2252.01|2250.51|2254.07|2252.57|2251.08|2249.58|0
1638565800000|2021-12-03 21:10:00|2251.99|2250.49|2249.35|2247.85|2252.81|2251.31|2247.98|2246.48|0
1638566100000|2021-12-03 21:15:00|2249.33|2247.83|2248.79|2247.29|2251.1|2249.6|2248.48|2246.98|0
1638566400000|2021-12-03 21:20:00|2248.78|2247.28|2249.1|2247.6|2249.72|2248.22|2248.3|2246.8|0
1638566700000|2021-12-03 21:25:00|2249.21|2247.71|2249.88|2248.38|2249.88|2248.38|2249.21|2247.71|0
1638567000000|2021-12-03 21:30:00|2249.84|2248.34|2250|2248.5|2250.09|2248.59|2249.07|2247.57|0
1638567300000|2021-12-03 21:35:00|2250.02|2248.52|2250.06|2248.56|2250.12|2248.62|2249.84|2248.34|0
1638567600000|2021-12-03 21:40:00|2250.04|2248.54|2249.9|2248.4|2250.06|2248.56|2249.77|2248.27|0
1638567900000|2021-12-03 21:45:00|2249.88|2248.38|2249.99|2248.49|2249.99|2248.49|2249.77|2248.27|0
1638568200000|2021-12-03 21:50:00|2250.01|2248.51|2249.9|2248.4|2250.12|2248.62|2249.9|2248.4|0
1638568500000|2021-12-03 21:55:00|2249.86|2248.36|2250.02|2248.52|2250.34|2248.84|2248.3|2246.8|0
1638745200000|2021-12-05 23:00:00|2253.14|2251.64|2255.98|2254.48|2257.67|2256.17|2253.01|2251.51|0
1638745500000|2021-12-05 23:05:00|2256.01|2254.51|2258.48|2256.98|2259.28|2257.78|2256.01|2254.51|0
1638745800000|2021-12-05 23:10:00|2258.49|2256.99|2256|2254.5|2258.84|2257.34|2256|2254.5|0
1638746100000|2021-12-05 23:15:00|2256.05|2254.55|2255.81|2254.31|2257.16|2255.66|2254.39|2252.89|0
1638746400000|2021-12-05 23:20:00|2255.82|2254.32|2253.75|2252.25|2255.91|2254.41|2253.16|2251.66|0
1638746700000|2021-12-05 23:25:00|2253.76|2252.26|2256.57|2255.07|2256.57|2255.07|2252.95|2251.45|0
1638747000000|2021-12-05 23:30:00|2256.58|2255.08|2257.31|2255.81|2257.71|2256.21|2256.08|2254.58|0
1638747300000|2021-12-05 23:35:00|2257.33|2255.83|2258.62|2257.12|2259.17|2257.67|2257.33|2255.83|0
1638747600000|2021-12-05 23:40:00|2258.63|2257.13|2258.28|2256.78|2258.72|2257.22|2257.71|2256.21|0
1638747900000|2021-12-05 23:45:00|2258.27|2256.77|2258.63|2257.13|2258.86|2257.36|2257.26|2255.76|0
1638748200000|2021-12-05 23:50:00|2258.55|2257.05|2259.62|2258.12|2259.78|2258.28|2257.92|2256.42|0
1638748500000|2021-12-05 23:55:00|2259.47|2257.97|2259.46|2257.96|2260.49|2258.99|2259.24|2257.74|0
1638748800000|2021-12-06 00:00:00|2259.48|2257.98|2258.86|2257.36|2260.13|2258.63|2258.5|2257|0
1638749100000|2021-12-06 00:05:00|2258.88|2257.38|2258.34|2256.84|2259.15|2257.65|2257.98|2256.48|0
1638749400000|2021-12-06 00:10:00|2258.35|2256.85|2254.08|2252.58|2258.43|2256.93|2253.86|2252.36|0
1638749700000|2021-12-06 00:15:00|2254.09|2252.59|2251.46|2249.96|2254.3|2252.8|2248.54|2247.04|0
1638750000000|2021-12-06 00:20:00|2251.39|2249.89|2252.45|2250.95|2252.6|2251.1|2250.82|2249.32|0
1638750300000|2021-12-06 00:25:00|2252.46|2250.96|2253.7|2252.2|2254.59|2253.09|2251.97|2250.47|0
1638750600000|2021-12-06 00:30:00|2253.71|2252.21|2251.99|2250.49|2254.81|2253.31|2251.98|2250.48|0
1638750900000|2021-12-06 00:35:00|2251.98|2250.48|2253.98|2252.48|2255.16|2253.66|2251.45|2249.95|0
1638751200000|2021-12-06 00:40:00|2254.02|2252.52|2254.97|2253.47|2255.19|2253.69|2253.52|2252.02|0
1638751500000|2021-12-06 00:45:00|2254.96|2253.46|2255.29|2253.79|2255.6|2254.1|2254.26|2252.76|0
1638751800000|2021-12-06 00:50:00|2255.28|2253.78|2256.53|2255.03|2256.53|2255.03|2254.44|2252.94|0
1638752100000|2021-12-06 00:55:00|2256.52|2255.02|2257.85|2256.35|2258.48|2256.98|2255.83|2254.33|0
1638752400000|2021-12-06 01:00:00|2257.75|2256.25|2256.08|2254.58|2258.78|2257.28|2255.76|2254.26|0
1638752700000|2021-12-06 01:05:00|2256.09|2254.59|2259.29|2257.79|2259.39|2257.89|2255.23|2253.73|0
1638753000000|2021-12-06 01:10:00|2259.28|2257.78|2260.2|2258.7|2260.88|2259.38|2259.28|2257.78|0
1638753300000|2021-12-06 01:15:00|2260.23|2258.73|2260.51|2259.01|2261.1|2259.6|2258.84|2257.34|0
1638753600000|2021-12-06 01:20:00|2260.5|2259|2260.89|2259.39|2261.54|2260.04|2259.94|2258.44|0
1638753900000|2021-12-06 01:25:00|2260.9|2259.4|2260.45|2258.95|2261.12|2259.62|2259.75|2258.25|0
1638754200000|2021-12-06 01:30:00|2260.44|2258.94|2256.3|2254.8|2260.78|2259.28|2255.83|2254.33|0
1638754500000|2021-12-06 01:35:00|2256.47|2254.97|2256.67|2255.17|2257.69|2256.19|2254.75|2253.25|0
1638754800000|2021-12-06 01:40:00|2256.68|2255.18|2258.89|2257.39|2259|2257.5|2256.48|2254.98|0
1638755100000|2021-12-06 01:45:00|2258.87|2257.37|2261.66|2260.16|2261.66|2260.16|2258.35|2256.85|0
1638755400000|2021-12-06 01:50:00|2261.67|2260.17|2261.22|2259.72|2262.25|2260.75|2260.45|2258.95|0
1638755700000|2021-12-06 01:55:00|2261.25|2259.75|2260.34|2258.84|2261.47|2259.97|2259.37|2257.87|0
1638756000000|2021-12-06 02:00:00|2260.35|2258.85|2259.41|2257.91|2261.3|2259.8|2259.2|2257.7|0
1638756300000|2021-12-06 02:05:00|2259.42|2257.92|2259.88|2258.38|2261.61|2260.11|2259.35|2257.85|0
1638756600000|2021-12-06 02:10:00|2259.87|2258.37|2261.69|2260.19|2262.01|2260.51|2259.43|2257.93|0
1638756900000|2021-12-06 02:15:00|2261.73|2260.23|2261.21|2259.71|2262.69|2261.19|2260.44|2258.94|0
1638757200000|2021-12-06 02:20:00|2261.33|2259.83|2260.39|2258.89|2262.16|2260.66|2259.92|2258.42|0
1638757500000|2021-12-06 02:25:00|2260.41|2258.91|2259.95|2258.45|2261.39|2259.89|2259.7|2258.2|0
1638757800000|2021-12-06 02:30:00|2259.98|2258.48|2259.46|2257.96|2260.53|2259.03|2258.46|2256.96|0
1638758100000|2021-12-06 02:35:00|2259.45|2257.95|2260.09|2258.59|2261.16|2259.66|2259.42|2257.92|0
1638758400000|2021-12-06 02:40:00|2260.07|2258.57|2260.74|2259.24|2261.77|2260.27|2259.82|2258.32|0
1638758700000|2021-12-06 02:45:00|2260.75|2259.25|2261.21|2259.71|2261.32|2259.82|2259.85|2258.35|0
1638759000000|2021-12-06 02:50:00|2261.2|2259.7|2261.19|2259.69|2261.57|2260.07|2260.3|2258.8|0
1638759300000|2021-12-06 02:55:00|2261.18|2259.68|2261.69|2260.19|2261.95|2260.45|2260.73|2259.23|0
1638759600000|2021-12-06 03:00:00|2261.7|2260.2|2262.02|2260.52|2262.84|2261.34|2261.7|2260.2|0
1638759900000|2021-12-06 03:05:00|2262.01|2260.51|2263.02|2261.52|2263.05|2261.55|2261.59|2260.09|0
1638760200000|2021-12-06 03:10:00|2262.91|2261.41|2262.81|2261.31|2263.78|2262.28|2262.37|2260.87|0
1638760500000|2021-12-06 03:15:00|2262.82|2261.32|2262.88|2261.38|2263.24|2261.74|2262.14|2260.64|0
1638760800000|2021-12-06 03:20:00|2262.79|2261.29|2264.33|2262.83|2264.42|2262.92|2262.78|2261.28|0
1638761100000|2021-12-06 03:25:00|2264.34|2262.84|2262.4|2260.9|2264.55|2263.05|2262.4|2260.9|0
1638761400000|2021-12-06 03:30:00|2262.37|2260.87|2261.94|2260.44|2263.52|2262.02|2261.72|2260.22|0
1638761700000|2021-12-06 03:35:00|2261.92|2260.42|2262.36|2260.86|2262.59|2261.09|2261.69|2260.19|0
1638762000000|2021-12-06 03:40:00|2262.35|2260.85|2262.19|2260.69|2263.17|2261.67|2262.06|2260.56|0
1638762300000|2021-12-06 03:45:00|2262.2|2260.7|2261.55|2260.05|2263.25|2261.75|2261.55|2260.05|0
1638762600000|2021-12-06 03:50:00|2261.58|2260.08|2261.11|2259.61|2261.87|2260.37|2261.03|2259.53|0
1638762900000|2021-12-06 03:55:00|2261.15|2259.65|2261.9|2260.4|2262.22|2260.72|2261.11|2259.61|0
1638763200000|2021-12-06 04:00:00|2261.88|2260.38|2262.7|2261.2|2263.66|2262.16|2261.88|2260.38|0
1638763500000|2021-12-06 04:05:00|2262.66|2261.16|2262.89|2261.39|2262.91|2261.41|2262.13|2260.63|0
1638763800000|2021-12-06 04:10:00|2262.88|2261.38|2262.87|2261.37|2263.23|2261.73|2262.43|2260.93|0
1638764100000|2021-12-06 04:15:00|2262.88|2261.38|2263.7|2262.2|2265.33|2263.83|2262.8|2261.3|0
1638764400000|2021-12-06 04:20:00|2263.66|2262.16|2264.47|2262.97|2264.84|2263.34|2263.58|2262.08|0
1638764700000|2021-12-06 04:25:00|2264.46|2262.96|2264.47|2262.97|2264.68|2263.18|2264.04|2262.54|0
1638765000000|2021-12-06 04:30:00|2264.5|2263|2264.4|2262.9|2265.87|2264.37|2264.39|2262.89|0
1638765300000|2021-12-06 04:35:00|2264.39|2262.89|2264.62|2263.12|2265.19|2263.69|2264.3|2262.8|0
1638765600000|2021-12-06 04:40:00|2264.61|2263.11|2264.92|2263.42|2265.04|2263.54|2264.04|2262.54|0
1638765900000|2021-12-06 04:45:00|2264.83|2263.33|2264.73|2263.23|2265.48|2263.98|2264.02|2262.52|0
1638766200000|2021-12-06 04:50:00|2264.72|2263.22|2263.55|2262.05|2264.72|2263.22|2263.28|2261.78|0
1638766500000|2021-12-06 04:55:00|2263.54|2262.04|2263.86|2262.36|2264.88|2263.38|2263.51|2262.01|0
1638766800000|2021-12-06 05:00:00|2263.85|2262.35|2263.8|2262.3|2264.75|2263.25|2263.55|2262.05|0
1638767100000|2021-12-06 05:05:00|2263.78|2262.28|2263.9|2262.4|2264.48|2262.98|2263.46|2261.96|0
1638767400000|2021-12-06 05:10:00|2263.89|2262.39|2264.32|2262.82|2264.78|2263.28|2263.89|2262.39|0
1638767700000|2021-12-06 05:15:00|2264.33|2262.83|2264.92|2263.42|2264.92|2263.42|2264.22|2262.72|0
1638768000000|2021-12-06 05:20:00|2264.91|2263.41|2264.5|2263|2265.21|2263.71|2264.31|2262.81|0
1638768300000|2021-12-06 05:25:00|2264.57|2263.07|2265.35|2263.85|2265.57|2264.07|2264.01|2262.51|0
1638768600000|2021-12-06 05:30:00|2265.34|2263.84|2262.9|2261.4|2265.35|2263.85|2262|2260.5|0
1638768900000|2021-12-06 05:35:00|2262.89|2261.39|2262.1|2260.6|2263.47|2261.97|2262.09|2260.59|0
1638769200000|2021-12-06 05:40:00|2262.11|2260.61|2263.07|2261.57|2263.52|2262.02|2262.07|2260.57|0
1638769500000|2021-12-06 05:45:00|2263.08|2261.58|2264.08|2262.58|2264.45|2262.95|2262.67|2261.17|0
1638769800000|2021-12-06 05:50:00|2264.02|2262.52|2264.03|2262.53|2264.54|2263.04|2263.02|2261.52|0
1638770100000|2021-12-06 05:55:00|2264.02|2262.52|2263|2261.5|2264.23|2262.73|2262.79|2261.29|0
1638770400000|2021-12-06 06:00:00|2263.02|2261.52|2260.59|2259.09|2264.13|2262.63|2260.24|2258.74|0
1638770700000|2021-12-06 06:05:00|2260.6|2259.1|2260.85|2259.35|2262.26|2260.76|2260.58|2259.08|0
1638771000000|2021-12-06 06:10:00|2260.87|2259.37|2261.95|2260.45|2263.48|2261.98|2260.86|2259.36|0
1638771300000|2021-12-06 06:15:00|2261.94|2260.44|2260.97|2259.47|2261.99|2260.49|2260.86|2259.36|0
1638771600000|2021-12-06 06:20:00|2260.99|2259.49|2259.9|2258.4|2261.52|2260.02|2259.55|2258.05|0
1638771900000|2021-12-06 06:25:00|2259.89|2258.39|2259.17|2257.67|2260.58|2259.08|2259.11|2257.61|0
1638772200000|2021-12-06 06:30:00|2259.22|2257.72|2258.82|2257.32|2260.57|2259.07|2258.25|2256.75|0
1638772500000|2021-12-06 06:35:00|2258.83|2257.33|2259.3|2257.8|2259.6|2258.1|2258.61|2257.11|0
1638772800000|2021-12-06 06:40:00|2259.31|2257.81|2259.57|2258.07|2260.1|2258.6|2259.31|2257.81|0
1638773100000|2021-12-06 06:45:00|2259.6|2258.1|2259.33|2257.83|2260.13|2258.63|2258.88|2257.38|0
1638773400000|2021-12-06 06:50:00|2259.47|2257.97|2262.31|2260.81|2262.74|2261.24|2259.47|2257.97|0
1638773700000|2021-12-06 06:55:00|2262.32|2260.82|2260.64|2259.14|2262.75|2261.25|2260.64|2259.14|0
1638774000000|2021-12-06 07:00:00|2260.68|2259.18|2258.94|2257.44|2262.16|2260.66|2257.37|2255.87|0
1638774300000|2021-12-06 07:05:00|2258.97|2257.47|2264.07|2262.57|2264.72|2263.22|2258.93|2257.43|0
1638774600000|2021-12-06 07:10:00|2264.1|2262.6|2263.22|2261.72|2264.34|2262.84|2262.06|2260.56|0
1638774900000|2021-12-06 07:15:00|2263.21|2261.71|2263.32|2261.82|2264.18|2262.68|2262.21|2260.71|0
1638775200000|2021-12-06 07:20:00|2263.28|2261.78|2262.18|2260.68|2263.76|2262.26|2261.56|2260.06|0
1638775500000|2021-12-06 07:25:00|2262.17|2260.67|2258.92|2257.42|2262.79|2261.29|2258.29|2256.79|0
1638775800000|2021-12-06 07:30:00|2258.85|2257.35|2258.35|2256.95|2259.47|2258.07|2257.37|2255.87|123
1638776100000|2021-12-06 07:35:00|2258.22|2256.82|2257.72|2256.32|2258.6|2257.2|2256.97|2255.57|32
1638776400000|2021-12-06 07:40:00|2258.1|2256.7|2258.6|2257.2|2258.6|2257.2|2258.1|2256.7|4
1638776700000|2021-12-06 07:45:00|2258.47|2257.07|2257.72|2256.32|2258.47|2257.07|2257.72|2256.32|0
1638777000000|2021-12-06 07:50:00|2257.85|2256.45|2257.47|2256.07|2258.47|2257.07|2257.47|2256.07|30
1638777300000|2021-12-06 07:55:00|2258.35|2256.85|2256.52|2255.02|2259|2257.5|2256.44|2254.94|5
1638777600000|2021-12-06 08:00:00|2256.86|2255.36|2260.77|2260.27|2265.4|2264.9|2256.86|2255.36|3650
1638777900000|2021-12-06 08:05:00|2260.65|2260.15|2260.97|2260.47|2263.15|2262.65|2259.77|2259.27|2016
1638778200000|2021-12-06 08:10:00|2260.84|2260.34|2262.72|2262.22|2263.72|2263.22|2260.84|2260.34|1952
1638778500000|2021-12-06 08:15:00|2262.84|2262.34|2262.72|2262.22|2265.09|2264.59|2261.97|2261.47|1678
1638778800000|2021-12-06 08:20:00|2262.84|2262.34|2259.59|2259.09|2264.22|2263.72|2259.47|2258.97|1135
1638779100000|2021-12-06 08:25:00|2259.47|2258.97|2261.84|2261.34|2262.09|2261.59|2257.47|2256.97|1425
1638779400000|2021-12-06 08:30:00|2261.72|2261.22|2262.59|2262.09|2263.72|2263.22|2260.72|2260.22|1219
1638779700000|2021-12-06 08:35:00|2262.72|2262.22|2262.22|2261.72|2264.72|2264.22|2262.09|2261.59|1174
1638780000000|2021-12-06 08:40:00|2261.89|2261.39|2259.89|2259.39|2263.89|2263.39|2259.89|2259.39|1093
1638780300000|2021-12-06 08:45:00|2259.76|2259.26|2258.76|2258.26|2261.39|2260.89|2258.39|2257.89|912
1638780600000|2021-12-06 08:50:00|2258.89|2258.39|2259.26|2258.76|2260.64|2260.14|2258.26|2257.76|756
1638780900000|2021-12-06 08:55:00|2259.14|2258.64|2258.39|2257.89|2259.89|2259.39|2257.89|2257.39|915
1638781200000|2021-12-06 09:00:00|2258.14|2257.64|2261.64|2261.14|2264.76|2264.26|2258.01|2257.51|2403
1638781500000|2021-12-06 09:05:00|2261.76|2261.26|2261.39|2260.89|2263.64|2263.14|2261.14|2260.64|1248
1638781800000|2021-12-06 09:10:00|2261.26|2260.76|2263.26|2262.76|2263.76|2263.26|2260.89|2260.39|899
1638782100000|2021-12-06 09:15:00|2263.14|2262.64|2264.39|2263.89|2265.51|2265.01|2263.14|2262.64|1260
1638782400000|2021-12-06 09:20:00|2264.51|2264.01|2264.14|2263.64|2265.14|2264.64|2262.64|2262.14|939
1638782700000|2021-12-06 09:25:00|2264.26|2263.76|2266.51|2266.01|2266.89|2266.39|2263.89|2263.39|1137
1638783000000|2021-12-06 09:30:00|2266.39|2265.89|2266.01|2265.51|2267.51|2267.01|2265.39|2264.89|1181
1638783300000|2021-12-06 09:35:00|2266.14|2265.64|2262.14|2261.64|2266.76|2266.26|2261.89|2261.39|1008
1638783600000|2021-12-06 09:40:00|2261.89|2261.39|2261.89|2261.39|2262.64|2262.14|2260.89|2260.39|855
1638783900000|2021-12-06 09:45:00|2261.64|2261.14|2260.89|2260.39|2262.26|2261.76|2259.64|2259.14|1441
1638784200000|2021-12-06 09:50:00|2260.76|2260.26|2258.14|2257.64|2260.89|2260.39|2257.89|2257.39|928
1638784500000|2021-12-06 09:55:00|2258.26|2257.76|2253.51|2253.01|2258.39|2257.89|2252.64|2252.14|1402
1638784800000|2021-12-06 10:00:00|2253.64|2253.14|2251.14|2250.64|2253.89|2253.39|2250.89|2250.39|1217
1638785100000|2021-12-06 10:05:00|2251.01|2250.51|2252.01|2251.51|2253.64|2253.14|2250.39|2249.89|1073
1638785400000|2021-12-06 10:10:00|2252.14|2251.64|2254.26|2253.76|2254.26|2253.76|2250.89|2250.39|869
1638785700000|2021-12-06 10:15:00|2254.14|2253.64|2255.39|2254.89|2255.76|2255.26|2251.51|2251.01|956
1638786000000|2021-12-06 10:20:00|2255.51|2255.01|2251.89|2251.39|2256.39|2255.89|2251.89|2251.39|773
1638786300000|2021-12-06 10:25:00|2251.76|2251.26|2249.64|2249.14|2252.14|2251.64|2247.89|2247.39|1310
1638786600000|2021-12-06 10:30:00|2249.51|2249.01|2252.39|2251.89|2252.76|2252.26|2248.39|2247.89|1075
1638786900000|2021-12-06 10:35:00|2252.26|2251.76|2251.89|2251.39|2253.26|2252.76|2251.14|2250.64|845
1638787200000|2021-12-06 10:40:00|2251.76|2251.26|2251.89|2251.39|2252.26|2251.76|2250.39|2249.89|696
1638787500000|2021-12-06 10:45:00|2251.76|2251.26|2251.89|2251.39|2253.01|2252.51|2250.89|2250.39|803
1638787800000|2021-12-06 10:50:00|2252.39|2251.89|2252.39|2251.89|2252.89|2252.39|2251.14|2250.64|848
1638788100000|2021-12-06 10:55:00|2252.64|2252.14|2252.64|2252.14|2253.39|2252.89|2251.76|2251.26|561
1638788400000|2021-12-06 11:00:00|2252.89|2252.39|2252.14|2251.64|2254.14|2253.64|2252.14|2251.64|463
1638788700000|2021-12-06 11:05:00|2251.89|2251.39|2252.64|2252.14|2253.14|2252.64|2251.01|2250.51|593
1638789000000|2021-12-06 11:10:00|2252.51|2252.01|2251.14|2250.64|2253.39|2252.89|2251.14|2250.64|466
1638789300000|2021-12-06 11:15:00|2251.39|2250.89|2254.14|2253.64|2254.14|2253.64|2251.26|2250.76|542
1638789600000|2021-12-06 11:20:00|2254.01|2253.51|2255.64|2255.14|2255.64|2255.14|2253.14|2252.64|458
1638789900000|2021-12-06 11:25:00|2255.51|2255.01|2256.26|2255.76|2256.89|2256.39|2255.14|2254.64|557
1638790200000|2021-12-06 11:30:00|2256.14|2255.64|2255.89|2255.39|2257.39|2256.89|2255.51|2255.01|605
1638790500000|2021-12-06 11:35:00|2256.14|2255.64|2257.89|2257.39|2257.89|2257.39|2255.64|2255.14|562
1638790800000|2021-12-06 11:40:00|2257.76|2257.26|2260.39|2259.89|2260.76|2260.26|2257.39|2256.89|1088
1638791100000|2021-12-06 11:45:00|2260.26|2259.76|2260.39|2259.89|2261.39|2260.89|2260.26|2259.76|574
1638791400000|2021-12-06 11:50:00|2260.64|2260.14|2262.64|2262.14|2263.01|2262.51|2260.64|2260.14|936
1638791700000|2021-12-06 11:55:00|2262.76|2262.26|2264.39|2263.89|2264.64|2264.14|2262.64|2262.14|807
1638792000000|2021-12-06 12:00:00|2264.76|2264.26|2263.39|2262.89|2265.14|2264.64|2263.14|2262.64|651
1638792300000|2021-12-06 12:05:00|2263.51|2263.01|2262.89|2262.39|2264.14|2263.64|2262.39|2261.89|685
1638792600000|2021-12-06 12:10:00|2262.76|2262.26|2263.64|2263.14|2263.64|2263.14|2262.39|2261.89|507
1638792900000|2021-12-06 12:15:00|2263.51|2263.01|2260.76|2260.26|2263.51|2263.01|2260.76|2260.26|547
1638793200000|2021-12-06 12:20:00|2260.89|2260.39|2263.76|2263.26|2263.76|2263.26|2260.64|2260.14|677
1638793500000|2021-12-06 12:25:00|2263.64|2263.14|2262.64|2262.14|2264.26|2263.76|2262.39|2261.89|450
1638793800000|2021-12-06 12:30:00|2262.51|2262.01|2261.89|2261.39|2262.89|2262.39|2261.89|2261.39|370
1638794100000|2021-12-06 12:35:00|2262.01|2261.51|2262.39|2261.89|2262.89|2262.39|2261.39|2260.89|386
1638794400000|2021-12-06 12:40:00|2262.03|2261.53|2263.28|2262.78|2263.28|2262.78|2261.9|2261.4|503
1638794700000|2021-12-06 12:45:00|2263.15|2262.65|2263.78|2263.28|2263.78|2263.28|2262.28|2261.78|391
1638795000000|2021-12-06 12:50:00|2263.65|2263.15|2265.03|2264.53|2265.15|2264.65|2263.53|2263.03|943
1638795300000|2021-12-06 12:55:00|2265.15|2264.65|2267.03|2266.53|2267.03|2266.53|2264.78|2264.28|1009
1638795600000|2021-12-06 13:00:00|2266.9|2266.4|2267.53|2267.03|2268.78|2268.28|2266.28|2265.78|1477
1638795900000|2021-12-06 13:05:00|2267.28|2266.78|2268.28|2267.78|2268.53|2268.03|2266.28|2265.78|987
1638796200000|2021-12-06 13:10:00|2268.15|2267.65|2268.78|2268.28|2269.53|2269.03|2267.78|2267.28|905
1638796500000|2021-12-06 13:15:00|2268.65|2268.15|2271.28|2270.78|2271.53|2271.03|2268.28|2267.78|901
1638796800000|2021-12-06 13:20:00|2271.4|2270.9|2270.03|2269.53|2272.15|2271.65|2269.78|2269.28|979
1638797100000|2021-12-06 13:25:00|2270.28|2269.78|2269.28|2268.78|2271.03|2270.53|2268.53|2268.03|444
1638797400000|2021-12-06 13:30:00|2269.53|2269.03|2269.65|2269.15|2269.9|2269.4|2268.28|2267.78|858
1638797700000|2021-12-06 13:35:00|2269.53|2269.03|2270.03|2269.53|2270.53|2270.03|2268.65|2268.15|556
1638798000000|2021-12-06 13:40:00|2270.15|2269.65|2270.9|2270.4|2271.78|2271.28|2270.15|2269.65|521
1638798300000|2021-12-06 13:45:00|2270.78|2270.28|2269.28|2268.78|2271.28|2270.78|2269.28|2268.78|511
1638798600000|2021-12-06 13:50:00|2269.4|2268.9|2270.03|2269.53|2271.03|2270.53|2269.28|2268.78|728
1638798900000|2021-12-06 13:55:00|2269.78|2269.28|2270.28|2269.78|2270.28|2269.78|2268.65|2268.15|531
1638799200000|2021-12-06 14:00:00|2270.03|2269.53|2269.78|2269.28|2270.03|2269.53|2268.4|2267.9|879
1638799500000|2021-12-06 14:05:00|2269.9|2269.4|2271.53|2271.03|2271.78|2271.28|2269.78|2269.28|493
1638799800000|2021-12-06 14:10:00|2271.65|2271.15|2272.28|2271.78|2272.28|2271.78|2270.53|2270.03|710
1638800100000|2021-12-06 14:15:00|2272.15|2271.65|2273.28|2272.78|2273.53|2273.03|2272.03|2271.53|839
1638800400000|2021-12-06 14:20:00|2273.15|2272.65|2274.28|2273.78|2274.28|2273.78|2272.53|2272.03|666
1638800700000|2021-12-06 14:25:00|2274.03|2273.53|2275.03|2274.53|2275.03|2274.53|2273.53|2273.03|740
1638801000000|2021-12-06 14:30:00|2274.78|2274.28|2270.53|2270.03|2276.03|2275.53|2270.53|2270.03|1549
1638801300000|2021-12-06 14:35:00|2270.28|2269.78|2269.78|2269.28|2270.53|2270.03|2266.78|2266.28|1780
1638801600000|2021-12-06 14:40:00|2269.65|2269.15|2275.78|2275.28|2276.78|2276.28|2267.78|2267.28|1684
1638801900000|2021-12-06 14:45:00|2275.65|2275.15|2274.03|2273.53|2277.53|2277.03|2273.28|2272.78|2127
1638802200000|2021-12-06 14:50:00|2273.78|2273.28|2272.53|2272.03|2275.9|2275.4|2272.28|2271.78|2039
1638802500000|2021-12-06 14:55:00|2272.65|2272.15|2277.53|2277.03|2278.03|2277.53|2271.78|2271.28|4539
1638802800000|2021-12-06 15:00:00|2277.78|2277.28|2276.4|2275.9|2278.53|2278.03|2274.53|2274.03|2450
1638803100000|2021-12-06 15:05:00|2276.53|2276.03|2279.53|2279.03|2280.28|2279.78|2275.03|2274.53|1697
1638803400000|2021-12-06 15:10:00|2279.4|2278.9|2285.03|2284.53|2285.78|2285.28|2278.78|2278.28|1992
1638803700000|2021-12-06 15:15:00|2285.28|2284.78|2285.78|2285.28|2287.03|2286.53|2284.65|2284.15|1554
1638804000000|2021-12-06 15:20:00|2285.53|2285.03|2282.53|2282.03|2286.53|2286.03|2281.78|2281.28|1634
1638804300000|2021-12-06 15:25:00|2282.4|2281.9|2282.15|2281.65|2283.78|2283.28|2281.53|2281.03|1545
1638804600000|2021-12-06 15:30:00|2282.03|2281.53|2280.78|2280.28|2283.03|2282.53|2279.28|2278.78|1477
1638804900000|2021-12-06 15:35:00|2280.65|2280.15|2283.03|2282.53|2283.28|2282.78|2279.28|2278.78|1206
1638805200000|2021-12-06 15:40:00|2283.28|2282.78|2280.78|2280.28|2283.53|2283.03|2280.15|2279.65|1002
1638805500000|2021-12-06 15:45:00|2280.9|2280.4|2283.03|2282.53|2283.03|2282.53|2280.53|2280.03|804
1638805800000|2021-12-06 15:50:00|2283.28|2282.78|2283.9|2283.4|2284.28|2283.78|2281.28|2280.78|930
1638806100000|2021-12-06 15:55:00|2283.78|2283.28|2286.28|2285.78|2286.53|2286.03|2283.78|2283.28|1246
1638806400000|2021-12-06 16:00:00|2286.03|2285.53|2282.28|2281.78|2286.78|2286.28|2282.03|2281.53|1466
1638806700000|2021-12-06 16:05:00|2282.4|2281.9|2282.78|2282.28|2283.9|2283.4|2281.78|2281.28|1408
1638807000000|2021-12-06 16:10:00|2283.03|2282.53|2281.53|2281.03|2284.78|2284.28|2280.78|2280.28|1745
1638807300000|2021-12-06 16:15:00|2281.28|2280.78|2286.28|2285.78|2286.65|2286.15|2280.53|2280.03|3311
1638807600000|2021-12-06 16:20:00|2286.03|2285.53|2288.9|2287.4|2289.15|2288.65|2285.65|2285.15|4794
1638807900000|2021-12-06 16:25:00|2288.94|2287.44|2287.48|2285.98|2289.95|2288.45|2287.37|2285.87|3957
1638808200000|2021-12-06 16:30:00|2287.52|2286.02|2284.35|2282.95|2287.63|2286.13|2284.35|2282.95|325
1638808500000|2021-12-06 16:35:00|2284.48|2283.08|2284.35|2282.95|2286.23|2284.83|2283.48|2282.08|278
1638808800000|2021-12-06 16:40:00|2284.48|2283.08|2283.98|2282.58|2284.6|2283.2|2283.6|2282.2|1019
1638809100000|2021-12-06 16:45:00|2284.35|2282.95|2281.6|2280.2|2284.48|2283.08|2281.1|2279.7|89
1638809400000|2021-12-06 16:50:00|2280.85|2279.45|2281.98|2280.58|2281.98|2280.58|2280.85|2279.45|51
1638809700000|2021-12-06 16:55:00|2281.85|2280.45|2281.44|2279.94|2281.85|2280.45|2280.85|2279.45|3
1638810000000|2021-12-06 17:00:00|2281.52|2280.02|2284.3|2282.8|2284.89|2283.39|2281.12|2279.62|0
1638810300000|2021-12-06 17:05:00|2284.34|2282.84|2283.86|2282.36|2284.71|2283.21|2282.52|2281.02|0
1638810600000|2021-12-06 17:10:00|2283.82|2282.32|2284.93|2283.43|2286.08|2284.58|2283.26|2281.76|0
1638810900000|2021-12-06 17:15:00|2284.97|2283.47|2287.56|2286.06|2287.8|2286.3|2284.48|2282.98|0
1638811200000|2021-12-06 17:20:00|2287.52|2286.02|2287.73|2286.23|2288.48|2286.98|2287.26|2285.76|0
1638811500000|2021-12-06 17:25:00|2287.77|2286.27|2288.28|2286.78|2288.88|2287.38|2287.77|2286.27|0
1638811800000|2021-12-06 17:30:00|2288.32|2286.82|2289.37|2287.87|2289.54|2288.04|2287.88|2286.38|0
1638812100000|2021-12-06 17:35:00|2289.4|2287.9|2288.48|2286.98|2289.74|2288.24|2288.22|2286.72|0
1638812400000|2021-12-06 17:40:00|2288.44|2286.94|2288.28|2286.78|2289.5|2288|2287.67|2286.17|0
1638812700000|2021-12-06 17:45:00|2288.24|2286.74|2289.99|2288.49|2290.02|2288.52|2288.24|2286.74|0
1638813000000|2021-12-06 17:50:00|2289.8|2288.3|2290.02|2288.52|2290.16|2288.66|2289.05|2287.55|0
1638813300000|2021-12-06 17:55:00|2290.05|2288.55|2291.45|2289.95|2291.54|2290.04|2289.17|2287.67|0
1638813600000|2021-12-06 18:00:00|2291.54|2290.04|2292.32|2290.82|2292.64|2291.14|2290.41|2288.91|0
1638813900000|2021-12-06 18:05:00|2292.42|2290.92|2291.42|2289.92|2292.42|2290.92|2290.86|2289.36|0
1638814200000|2021-12-06 18:10:00|2291.46|2289.96|2290.47|2288.97|2292.01|2290.51|2290.34|2288.84|0
1638814500000|2021-12-06 18:15:00|2290.56|2289.06|2291.67|2290.17|2291.97|2290.47|2290.56|2289.06|0
1638814800000|2021-12-06 18:20:00|2291.71|2290.21|2291.25|2289.75|2291.8|2290.3|2290.07|2288.57|0
1638815100000|2021-12-06 18:25:00|2291.27|2289.77|2293.46|2291.96|2294.63|2293.13|2291.25|2289.75|0
1638815400000|2021-12-06 18:30:00|2293.5|2292|2293.81|2292.31|2294.07|2292.57|2292.85|2291.35|0
1638815700000|2021-12-06 18:35:00|2293.85|2292.35|2293.35|2291.85|2294.22|2292.72|2292.95|2291.45|0
1638816000000|2021-12-06 18:40:00|2293.38|2291.88|2293.8|2292.3|2294.71|2293.21|2293.17|2291.67|0
1638816300000|2021-12-06 18:45:00|2293.84|2292.34|2294.24|2292.74|2294.72|2293.22|2293.24|2291.74|0
1638816600000|2021-12-06 18:50:00|2294.23|2292.73|2294.06|2292.56|2294.5|2293|2293.39|2291.89|0
1638816900000|2021-12-06 18:55:00|2294.02|2292.52|2294.34|2292.84|2295.02|2293.52|2293.58|2292.08|0
1638817200000|2021-12-06 19:00:00|2294.38|2292.88|2294.91|2293.41|2295.9|2294.4|2294.31|2292.81|0
1638817500000|2021-12-06 19:05:00|2294.87|2293.37|2293.69|2292.19|2294.87|2293.37|2293.38|2291.88|0
1638817800000|2021-12-06 19:10:00|2293.71|2292.21|2294.79|2293.29|2295.46|2293.96|2293.69|2292.19|0
1638818100000|2021-12-06 19:15:00|2294.75|2293.25|2294.68|2293.18|2295.51|2294.01|2294.28|2292.78|0
1638818400000|2021-12-06 19:20:00|2294.65|2293.15|2294.31|2292.81|2295|2293.5|2293.91|2292.41|0
1638818700000|2021-12-06 19:25:00|2294.35|2292.85|2294.06|2292.56|2294.94|2293.44|2293.68|2292.18|0
1638819000000|2021-12-06 19:30:00|2294.24|2292.74|2294.06|2292.56|2295.17|2293.67|2293.77|2292.27|0
1638819300000|2021-12-06 19:35:00|2294.04|2292.54|2293.14|2291.64|2294.1|2292.6|2293.14|2291.64|0
1638819600000|2021-12-06 19:40:00|2293.17|2291.67|2290.29|2288.79|2293.47|2291.97|2290.18|2288.68|0
1638819900000|2021-12-06 19:45:00|2290.33|2288.83|2289.72|2288.22|2291.44|2289.94|2289.5|2288|0
1638820200000|2021-12-06 19:50:00|2289.65|2288.15|2289.76|2288.26|2290.3|2288.8|2288.54|2287.04|0
1638820500000|2021-12-06 19:55:00|2289.67|2288.17|2289.06|2287.56|2290.63|2289.13|2288.58|2287.08|0
1638820800000|2021-12-06 20:00:00|2289.03|2287.53|2288.32|2286.82|2290.84|2289.34|2288.21|2286.71|0
1638821100000|2021-12-06 20:05:00|2288.4|2286.9|2290.12|2288.62|2290.46|2288.96|2288.21|2286.71|0
1638821400000|2021-12-06 20:10:00|2290.09|2288.59|2290.9|2289.4|2291.01|2289.51|2288.94|2287.44|0
1638821700000|2021-12-06 20:15:00|2290.98|2289.48|2292.31|2290.81|2292.53|2291.03|2290.94|2289.44|0
1638822000000|2021-12-06 20:20:00|2292.27|2290.77|2291.23|2289.73|2292.49|2290.99|2291.2|2289.7|0
1638822300000|2021-12-06 20:25:00|2291.2|2289.7|2290.35|2288.85|2291.31|2289.81|2288.97|2287.47|0
1638822600000|2021-12-06 20:30:00|2290.31|2288.81|2290.34|2288.84|2291.49|2289.99|2288.38|2286.88|0
1638822900000|2021-12-06 20:35:00|2290.31|2288.81|2290.05|2288.55|2290.34|2288.84|2288.75|2287.25|0
1638823200000|2021-12-06 20:40:00|2290.01|2288.51|2291.3|2289.8|2291.91|2290.41|2289.01|2287.51|0
1638823500000|2021-12-06 20:45:00|2291.24|2289.74|2289.94|2288.44|2291.44|2289.94|2288.22|2286.72|0
1638823800000|2021-12-06 20:50:00|2290.04|2288.54|2292.07|2290.57|2292.63|2291.13|2289.07|2287.57|0
1638824100000|2021-12-06 20:55:00|2292|2290.5|2290.28|2288.78|2292|2290.5|2289.03|2287.53|0
1638824400000|2021-12-06 21:00:00|2290.13|2288.63|2289.5|2288|2290.54|2289.04|2288.83|2287.33|0
1638824700000|2021-12-06 21:05:00|2289.52|2288.02|2290.3|2288.8|2290.65|2289.15|2289.14|2287.64|0
1638825000000|2021-12-06 21:10:00|2290.32|2288.82|2290.02|2288.52|2290.65|2289.15|2289.85|2288.35|0
1638825300000|2021-12-06 21:15:00|2290.04|2288.54|2291.05|2289.55|2291.05|2289.55|2290.04|2288.54|0
1638825600000|2021-12-06 21:20:00|2291.04|2289.54|2290.47|2288.97|2291.63|2290.13|2290.47|2288.97|0
1638825900000|2021-12-06 21:25:00|2290.45|2288.95|2291.54|2290.04|2291.54|2290.04|2290.12|2288.62|0
1638826200000|2021-12-06 21:30:00|2291.52|2290.02|2291.57|2290.07|2292.05|2290.55|2291.31|2289.81|0
1638826500000|2021-12-06 21:35:00|2291.55|2290.05|2291.47|2289.97|2291.7|2290.2|2291.34|2289.84|0
1638826800000|2021-12-06 21:40:00|2291.45|2289.95|2291.57|2290.07|2292.14|2290.64|2291.34|2289.84|0
1638827100000|2021-12-06 21:45:00|2291.59|2290.09|2291.82|2290.32|2292.05|2290.55|2291.57|2290.07|0
1638827400000|2021-12-06 21:50:00|2291.8|2290.3|2291.73|2290.23|2291.95|2290.45|2291.73|2290.23|0
1638827700000|2021-12-06 21:55:00|2291.74|2290.24|2292.28|2290.78|2292.35|2290.85|2291.73|2290.23|0
1638828000000|2021-12-06 22:00:00|2292.2|2290.7|2292.13|2290.63|2292.2|2290.7|2292.04|2290.54|0
1638828300000|2021-12-06 22:05:00|2292.09|2290.59|2292.08|2290.58|2292.13|2290.63|2292.08|2290.58|0
1638828600000|2021-12-06 22:10:00|2292.09|2290.59|2292.13|2290.63|2292.13|2290.63|2292.09|2290.59|0
1638828900000|2021-12-06 22:15:00|2292.09|2290.59|2292.13|2290.63|2292.13|2290.63|2292.09|2290.59|0
1638829200000|2021-12-06 22:20:00|2292.09|2290.59|2291.9|2290.4|2292.13|2290.63|2291.9|2290.4|0
1638829500000|2021-12-06 22:25:00|2292.09|2290.59|2292.09|2290.59|2292.09|2290.59|2292.05|2290.55|0
1638829800000|2021-12-06 22:30:00|2291.9|2290.4|2292.17|2290.67|2292.17|2290.67|2291.9|2290.4|0
1638830100000|2021-12-06 22:35:00|2292.13|2290.63|2292.09|2290.59|2292.2|2290.7|2292.02|2290.52|0
1638830400000|2021-12-06 22:40:00|2292.02|2290.52|2291.94|2290.44|2292.02|2290.52|2291.9|2290.4|0
1638830700000|2021-12-06 22:45:00|2292.02|2290.52|2292.2|2290.7|2292.2|2290.7|2292.02|2290.52|0
1638831000000|2021-12-06 22:50:00|2292.17|2290.67|2292.13|2290.63|2292.2|2290.7|2292.05|2290.55|0
1638831300000|2021-12-06 22:55:00|2292.09|2290.59|2292.13|2290.63|2292.17|2290.67|2291.98|2290.48|0
1638831600000|2021-12-06 23:00:00|2292.07|2290.57|2292.66|2291.16|2293.24|2291.74|2291.95|2290.45|0
1638831900000|2021-12-06 23:05:00|2292.64|2291.14|2291.73|2290.23|2292.64|2291.14|2291.5|2290|0
1638832200000|2021-12-06 23:10:00|2291.76|2290.26|2290.53|2289.03|2292.08|2290.58|2290.44|2288.94|0
1638832500000|2021-12-06 23:15:00|2290.57|2289.07|2290.09|2288.59|2290.8|2289.3|2290.09|2288.59|0
1638832800000|2021-12-06 23:20:00|2290.07|2288.57|2290.36|2288.86|2290.39|2288.89|2289.99|2288.49|0
1638833100000|2021-12-06 23:25:00|2290.34|2288.84|2290.94|2289.44|2291.16|2289.66|2290.1|2288.6|0
1638833400000|2021-12-06 23:30:00|2290.95|2289.45|2290.58|2289.08|2291.25|2289.75|2290|2288.5|0
1638833700000|2021-12-06 23:35:00|2290.59|2289.09|2290.45|2288.95|2290.81|2289.31|2290.1|2288.6|0
1638834000000|2021-12-06 23:40:00|2290.44|2288.94|2291.25|2289.75|2291.25|2289.75|2290.36|2288.86|0
1638834300000|2021-12-06 23:45:00|2291.24|2289.74|2290.45|2288.95|2291.61|2290.11|2290.45|2288.95|0
1638834600000|2021-12-06 23:50:00|2290.46|2288.96|2290.45|2288.95|2291.03|2289.53|2290.1|2288.6|0
1638834900000|2021-12-06 23:55:00|2290.47|2288.97|2291.61|2290.11|2291.96|2290.46|2290.47|2288.97|0
1638835200000|2021-12-07 00:00:00|2291.64|2290.14|2290.45|2288.95|2292.09|2290.59|2290.36|2288.86|0
1638835500000|2021-12-07 00:05:00|2290.46|2288.96|2291.11|2289.61|2291.51|2290.01|2290.1|2288.6|0
1638835800000|2021-12-07 00:10:00|2291.12|2289.62|2290.36|2288.86|2291.61|2290.11|2290.05|2288.55|0
1638836100000|2021-12-07 00:15:00|2290.35|2288.85|2286.28|2284.78|2290.45|2288.95|2285.97|2284.47|0
1638836400000|2021-12-07 00:20:00|2286.4|2284.9|2286.49|2284.99|2287.54|2286.04|2286.29|2284.79|0
1638836700000|2021-12-07 00:25:00|2286.52|2285.02|2287.86|2286.36|2288.08|2286.58|2286.52|2285.02|0
1638837000000|2021-12-07 00:30:00|2287.84|2286.34|2288.42|2286.92|2288.51|2287.01|2287.04|2285.54|0
1638837300000|2021-12-07 00:35:00|2288.41|2286.91|2288.13|2286.63|2288.41|2286.91|2287.08|2285.58|0
1638837600000|2021-12-07 00:40:00|2288.09|2286.59|2288.59|2287.09|2289.38|2287.88|2287.66|2286.16|0
1638837900000|2021-12-07 00:45:00|2288.58|2287.08|2287.91|2286.41|2289.05|2287.55|2287.69|2286.19|0
1638838200000|2021-12-07 00:50:00|2287.92|2286.42|2287.91|2286.41|2289.37|2287.87|2287.81|2286.31|0
1638838500000|2021-12-07 00:55:00|2287.95|2286.45|2289.62|2288.12|2289.92|2288.42|2287.91|2286.41|0
1638838800000|2021-12-07 01:00:00|2289.63|2288.13|2292.78|2291.28|2293.36|2291.86|2289.28|2287.78|0
1638839100000|2021-12-07 01:05:00|2292.82|2291.32|2292.72|2291.22|2293.25|2291.75|2291.72|2290.22|0
1638839400000|2021-12-07 01:10:00|2292.76|2291.26|2294.23|2292.73|2295.1|2293.6|2292.29|2290.79|0
1638839700000|2021-12-07 01:15:00|2294.22|2292.72|2293.15|2291.65|2294.68|2293.18|2292.9|2291.4|0
1638840000000|2021-12-07 01:20:00|2293.08|2291.58|2293.16|2291.66|2294.26|2292.76|2292.7|2291.2|0
1638840300000|2021-12-07 01:25:00|2293.17|2291.67|2291.9|2290.4|2293.62|2292.12|2291.82|2290.32|0
1638840600000|2021-12-07 01:30:00|2291.94|2290.44|2291.33|2289.83|2292.26|2290.76|2290.68|2289.18|0
1638840900000|2021-12-07 01:35:00|2291.32|2289.82|2293|2291.5|2293.44|2291.94|2290.76|2289.26|0
1638841200000|2021-12-07 01:40:00|2292.97|2291.47|2293.97|2292.47|2294.36|2292.86|2291.67|2290.17|0
1638841500000|2021-12-07 01:45:00|2293.94|2292.44|2293.66|2292.16|2294.98|2293.48|2293.16|2291.66|0
1638841800000|2021-12-07 01:50:00|2293.56|2292.06|2292.8|2291.3|2293.6|2292.1|2292.65|2291.15|0
1638842100000|2021-12-07 01:55:00|2292.83|2291.33|2292.24|2290.74|2294.23|2292.73|2291.91|2290.41|0
1638842400000|2021-12-07 02:00:00|2292.03|2290.53|2292.04|2290.54|2292.68|2291.18|2291.57|2290.07|0
1638842700000|2021-12-07 02:05:00|2292.01|2290.51|2290.96|2289.46|2292.28|2290.78|2290.86|2289.36|0
1638843000000|2021-12-07 02:10:00|2290.95|2289.45|2288.64|2287.14|2290.96|2289.46|2288.38|2286.88|0
1638843300000|2021-12-07 02:15:00|2288.61|2287.11|2290.13|2288.63|2290.25|2288.75|2288.2|2286.7|0
1638843600000|2021-12-07 02:20:00|2290.11|2288.61|2290.71|2289.21|2290.94|2289.44|2289.79|2288.29|0
1638843900000|2021-12-07 02:25:00|2290.7|2289.2|2289.92|2288.42|2290.94|2289.44|2289.67|2288.17|0
1638844200000|2021-12-07 02:30:00|2289.91|2288.41|2288.87|2287.37|2289.91|2288.41|2288.41|2286.91|0
1638844500000|2021-12-07 02:35:00|2288.88|2287.38|2289.4|2287.9|2290|2288.5|2288.88|2287.38|0
1638844800000|2021-12-07 02:40:00|2289.44|2287.94|2289.91|2288.41|2290.11|2288.61|2289.31|2287.81|0
1638845100000|2021-12-07 02:45:00|2289.92|2288.42|2288.94|2287.44|2290.22|2288.72|2288.85|2287.35|0
1638845400000|2021-12-07 02:50:00|2288.95|2287.45|2288.61|2287.11|2289.17|2287.67|2288.14|2286.64|0
1638845700000|2021-12-07 02:55:00|2288.62|2287.12|2288.39|2286.89|2289.29|2287.79|2288.25|2286.75|0
1638846000000|2021-12-07 03:00:00|2288.4|2286.9|2288.83|2287.33|2288.86|2287.36|2288.15|2286.65|0
1638846300000|2021-12-07 03:05:00|2288.92|2287.42|2288.33|2286.83|2289.41|2287.91|2288.11|2286.61|0
1638846600000|2021-12-07 03:10:00|2288.35|2286.85|2289.5|2288|2289.5|2288|2288.33|2286.83|0
1638846900000|2021-12-07 03:15:00|2289.54|2288.04|2289.06|2287.56|2289.84|2288.34|2288.48|2286.98|0
1638847200000|2021-12-07 03:20:00|2289.07|2287.57|2289.99|2288.49|2290.21|2288.71|2289.07|2287.57|0
1638847500000|2021-12-07 03:25:00|2289.98|2288.48|2289.99|2288.49|2290.77|2289.27|2289.77|2288.27|0
1638847800000|2021-12-07 03:30:00|2290.01|2288.51|2290.44|2288.94|2291.14|2289.64|2290.01|2288.51|0
1638848100000|2021-12-07 03:35:00|2290.41|2288.91|2291.66|2290.16|2291.89|2290.39|2290.32|2288.82|0
1638848400000|2021-12-07 03:40:00|2291.69|2290.19|2291.67|2290.17|2292.03|2290.53|2291.36|2289.86|0
1638848700000|2021-12-07 03:45:00|2291.71|2290.21|2293.21|2291.71|2293.39|2291.89|2291.71|2290.21|0
1638849000000|2021-12-07 03:50:00|2293.25|2291.75|2292.9|2291.4|2293.34|2291.84|2292.88|2291.38|0
1638849300000|2021-12-07 03:55:00|2292.89|2291.39|2293.14|2291.64|2293.55|2292.05|2292.86|2291.36|0
1638849600000|2021-12-07 04:00:00|2293.17|2291.67|2293.73|2292.23|2293.97|2292.47|2293.09|2291.59|0
1638849900000|2021-12-07 04:05:00|2293.72|2292.22|2294.41|2292.91|2294.74|2293.24|2293.65|2292.15|0
1638850200000|2021-12-07 04:10:00|2294.44|2292.94|2298.15|2296.65|2298.28|2296.78|2294.44|2292.94|0
1638850500000|2021-12-07 04:15:00|2297.85|2296.35|2296.7|2295.2|2297.85|2296.35|2296.38|2294.88|0
1638850800000|2021-12-07 04:20:00|2296.66|2295.16|2297.3|2295.8|2297.53|2296.03|2296.59|2295.09|0
1638851100000|2021-12-07 04:25:00|2297.34|2295.84|2297.34|2295.84|2297.78|2296.28|2296.94|2295.44|0
1638851400000|2021-12-07 04:30:00|2297.36|2295.86|2297.78|2296.28|2297.8|2296.3|2297.34|2295.84|0
1638851700000|2021-12-07 04:35:00|2297.79|2296.29|2297.51|2296.01|2298.04|2296.54|2297.51|2296.01|0
1638852000000|2021-12-07 04:40:00|2297.5|2296|2298.19|2296.69|2298.28|2296.78|2297.27|2295.77|0
1638852300000|2021-12-07 04:45:00|2298.16|2296.66|2296.99|2295.49|2298.19|2296.69|2296.99|2295.49|0
1638852600000|2021-12-07 04:50:00|2297.06|2295.56|2297.19|2295.69|2297.41|2295.91|2296.74|2295.24|0
1638852900000|2021-12-07 04:55:00|2297.2|2295.7|2297.59|2296.09|2297.71|2296.21|2297.04|2295.54|0
1638853200000|2021-12-07 05:00:00|2297.55|2296.05|2296.64|2295.14|2297.72|2296.22|2296.39|2294.89|0
1638853500000|2021-12-07 05:05:00|2296.66|2295.16|2297.89|2296.39|2298.1|2296.6|2296.2|2294.7|0
1638853800000|2021-12-07 05:10:00|2297.93|2296.43|2299.07|2297.57|2299.31|2297.81|2297.89|2296.39|0
1638854100000|2021-12-07 05:15:00|2299.06|2297.56|2299.3|2297.8|2299.31|2297.81|2298.63|2297.13|0
1638854400000|2021-12-07 05:20:00|2299.29|2297.79|2299.28|2297.78|2299.52|2298.02|2298.64|2297.14|0
1638854700000|2021-12-07 05:25:00|2299.25|2297.75|2299.34|2297.84|2299.55|2298.05|2299.07|2297.57|0
1638855000000|2021-12-07 05:30:00|2299.33|2297.83|2299.07|2297.57|2299.56|2298.06|2298.87|2297.37|0
1638855300000|2021-12-07 05:35:00|2299.09|2297.59|2299.68|2298.18|2300.1|2298.6|2299.07|2297.57|0
1638855600000|2021-12-07 05:40:00|2299.65|2298.15|2299.99|2298.49|2299.99|2298.49|2299.24|2297.74|0
1638855900000|2021-12-07 05:45:00|2299.98|2298.48|2300.22|2298.72|2300.23|2298.73|2299.04|2297.54|0
1638856200000|2021-12-07 05:50:00|2300.23|2298.73|2300.44|2298.94|2300.58|2299.08|2299.84|2298.34|0
1638856500000|2021-12-07 05:55:00|2300.41|2298.91|2303.07|2301.57|2303.19|2301.69|2300.35|2298.85|0
1638856800000|2021-12-07 06:00:00|2303.06|2301.56|2298.55|2297.05|2303.06|2301.56|2298.09|2296.59|0
1638857100000|2021-12-07 06:05:00|2298.52|2297.02|2299.19|2297.69|2299.59|2298.09|2298.33|2296.83|0
1638857400000|2021-12-07 06:10:00|2299.23|2297.73|2299.47|2297.97|2299.53|2298.03|2299.04|2297.54|0
1638857700000|2021-12-07 06:15:00|2299.44|2297.94|2300.57|2299.07|2300.58|2299.08|2298.93|2297.43|0
1638858000000|2021-12-07 06:20:00|2300.56|2299.06|2300.57|2299.07|2301.48|2299.98|2300.34|2298.84|0
1638858300000|2021-12-07 06:25:00|2300.59|2299.09|2299.65|2298.15|2300.82|2299.32|2299.53|2298.03|0
1638858600000|2021-12-07 06:30:00|2299.66|2298.16|2300.55|2299.05|2300.67|2299.17|2299.44|2297.94|0
1638858900000|2021-12-07 06:35:00|2300.54|2299.04|2300.53|2299.03|2300.78|2299.28|2299.86|2298.36|0
1638859200000|2021-12-07 06:40:00|2300.6|2299.1|2301.17|2299.67|2301.22|2299.72|2300.6|2299.1|0
1638859500000|2021-12-07 06:45:00|2301.19|2299.69|2302.47|2300.97|2302.68|2301.18|2301.15|2299.65|0
1638859800000|2021-12-07 06:50:00|2302.54|2301.04|2302.48|2300.98|2303.11|2301.61|2301.82|2300.32|0
1638860100000|2021-12-07 06:55:00|2302.47|2300.97|2302.8|2301.3|2303.1|2301.6|2302.37|2300.87|0
1638860400000|2021-12-07 07:00:00|2302.66|2301.16|2306.11|2304.61|2306.48|2304.98|2302.38|2300.88|0
1638860700000|2021-12-07 07:05:00|2306.15|2304.65|2307.6|2306.1|2308.54|2307.04|2305.58|2304.08|0
1638861000000|2021-12-07 07:10:00|2307.57|2306.07|2305.77|2304.27|2307.62|2306.12|2305.22|2303.72|0
1638861300000|2021-12-07 07:15:00|2305.81|2304.31|2306.98|2305.48|2307.67|2306.17|2305.45|2303.95|0
1638861600000|2021-12-07 07:20:00|2306.99|2305.49|2305.33|2303.83|2307.32|2305.82|2305.09|2303.59|0
1638861900000|2021-12-07 07:25:00|2305.32|2303.82|2305.28|2303.78|2306.2|2304.7|2304.32|2302.82|0
1638862200000|2021-12-07 07:30:00|2305.27|2303.77|2302.73|2301.33|2305.27|2303.77|2302.48|2301.08|104
1638862500000|2021-12-07 07:35:00|2302.85|2301.45|2304.1|2302.7|2305.1|2303.7|2302.85|2301.45|24
1638862800000|2021-12-07 07:40:00|2303.98|2302.58|2301.98|2300.58|2303.98|2302.58|2300.98|2299.58|18
1638863100000|2021-12-07 07:45:00|2302.1|2300.7|2301.98|2300.58|2302.35|2300.95|2300.98|2299.58|20
1638863400000|2021-12-07 07:50:00|2301.85|2300.45|2304.98|2303.58|2304.98|2303.58|2301.85|2300.45|49
1638863700000|2021-12-07 07:55:00|2305.32|2303.82|2306.46|2304.96|2307.1|2305.6|2303.59|2302.09|0
1638864000000|2021-12-07 08:00:00|2306.6|2305.1|2309.78|2309.28|2311.03|2310.53|2304.03|2303.53|3594
1638864300000|2021-12-07 08:05:00|2309.53|2309.03|2313.28|2312.78|2313.78|2313.28|2306.53|2306.03|2908
1638864600000|2021-12-07 08:10:00|2313.03|2312.53|2312.28|2311.78|2314.03|2313.53|2310.53|2310.03|2442
1638864900000|2021-12-07 08:15:00|2312.4|2311.9|2316.65|2316.15|2316.78|2316.28|2311.65|2311.15|2259
1638865200000|2021-12-07 08:20:00|2316.53|2316.03|2320.03|2319.53|2320.03|2319.53|2315.78|2315.28|2464
1638865500000|2021-12-07 08:25:00|2319.9|2319.4|2322.28|2321.78|2322.53|2322.03|2318.28|2317.78|1785
1638865800000|2021-12-07 08:30:00|2322.53|2322.03|2322.28|2321.78|2323.03|2322.53|2320.78|2320.28|2082
1638866100000|2021-12-07 08:35:00|2322.53|2322.03|2319.78|2319.28|2322.9|2322.4|2318.53|2318.03|2142
1638866400000|2021-12-07 08:40:00|2319.86|2319.36|2321.61|2321.11|2322.11|2321.61|2319.86|2319.36|1469
1638866700000|2021-12-07 08:45:00|2321.73|2321.23|2322.73|2322.23|2325.11|2324.61|2321.61|2321.11|1349
1638867000000|2021-12-07 08:50:00|2322.61|2322.11|2323.86|2323.36|2323.86|2323.36|2321.11|2320.61|1358
1638867300000|2021-12-07 08:55:00|2323.98|2323.48|2323.36|2322.86|2324.61|2324.11|2321.98|2321.48|1370
1638867600000|2021-12-07 09:00:00|2323.48|2322.98|2322.36|2321.86|2325.36|2324.86|2322.23|2321.73|1396
1638867900000|2021-12-07 09:05:00|2322.61|2322.11|2323.11|2322.61|2324.48|2323.98|2322.36|2321.86|1136
1638868200000|2021-12-07 09:10:00|2322.98|2322.48|2321.36|2320.86|2323.11|2322.61|2320.36|2319.86|1318
1638868500000|2021-12-07 09:15:00|2321.61|2321.11|2322.61|2322.11|2323.36|2322.86|2321.36|2320.86|1389
1638868800000|2021-12-07 09:20:00|2322.73|2322.23|2324.36|2323.86|2324.98|2324.48|2322.36|2321.86|600
1638869100000|2021-12-07 09:25:00|2324.23|2323.73|2325.86|2325.36|2326.11|2325.61|2324.11|2323.61|1145
1638869400000|2021-12-07 09:30:00|2325.73|2325.23|2323.48|2322.98|2326.36|2325.86|2323.36|2322.86|1199
1638869700000|2021-12-07 09:35:00|2323.61|2323.11|2323.11|2322.61|2324.86|2324.36|2322.86|2322.36|633
1638870000000|2021-12-07 09:40:00|2322.98|2322.48|2325.11|2324.61|2325.36|2324.86|2322.86|2322.36|624
1638870300000|2021-12-07 09:45:00|2324.98|2324.48|2325.86|2325.36|2326.36|2325.86|2324.36|2323.86|882
1638870600000|2021-12-07 09:50:00|2325.98|2325.48|2325.61|2325.11|2326.23|2325.73|2325.36|2324.86|437
1638870900000|2021-12-07 09:55:00|2325.48|2324.98|2325.48|2324.98|2327.36|2326.86|2325.36|2324.86|796
1638871200000|2021-12-07 10:00:00|2325.61|2325.11|2328.61|2328.11|2328.86|2328.36|2324.61|2324.11|950
1638871500000|2021-12-07 10:05:00|2328.48|2327.98|2325.61|2325.11|2328.86|2328.36|2325.61|2325.11|540
1638871800000|2021-12-07 10:10:00|2325.73|2325.23|2328.61|2328.11|2328.61|2328.11|2325.11|2324.61|715
1638872100000|2021-12-07 10:15:00|2328.86|2328.36|2327.61|2327.11|2329.36|2328.86|2327.61|2327.11|623
1638872400000|2021-12-07 10:20:00|2327.73|2327.23|2326.23|2325.73|2328.36|2327.86|2326.11|2325.61|606
1638872700000|2021-12-07 10:25:00|2326.36|2325.86|2327.98|2327.48|2328.86|2328.36|2326.36|2325.86|494
1638873000000|2021-12-07 10:30:00|2327.86|2327.36|2327.11|2326.61|2328.11|2327.61|2326.61|2326.11|581
1638873300000|2021-12-07 10:35:00|2327.23|2326.73|2328.11|2327.61|2328.48|2327.98|2326.86|2326.36|943
1638873600000|2021-12-07 10:40:00|2327.98|2327.48|2327.36|2326.86|2329.11|2328.61|2326.98|2326.48|649
1638873900000|2021-12-07 10:45:00|2327.11|2326.61|2329.86|2329.36|2329.86|2329.36|2327.11|2326.61|516
1638874200000|2021-12-07 10:50:00|2329.98|2329.48|2329.11|2328.61|2331.36|2330.86|2328.36|2327.86|739
1638874500000|2021-12-07 10:55:00|2329.36|2328.86|2330.36|2329.86|2330.36|2329.86|2328.86|2328.36|360
1638874800000|2021-12-07 11:00:00|2330.23|2329.73|2330.11|2329.61|2331.11|2330.61|2329.11|2328.61|398
1638875100000|2021-12-07 11:05:00|2329.98|2329.48|2329.11|2328.61|2329.98|2329.48|2327.73|2327.23|582
1638875400000|2021-12-07 11:10:00|2328.98|2328.48|2328.36|2327.86|2329.36|2328.86|2327.86|2327.36|436
1638875700000|2021-12-07 11:15:00|2328.61|2328.11|2329.36|2328.86|2329.48|2328.98|2328.61|2328.11|173
1638876000000|2021-12-07 11:20:00|2330.23|2329.73|2329.98|2329.48|2331.11|2330.61|2329.86|2329.36|593
1638876300000|2021-12-07 11:25:00|2329.86|2329.36|2329.86|2329.36|2330.86|2330.36|2329.36|2328.86|507
1638876600000|2021-12-07 11:30:00|2329.61|2329.11|2330.11|2329.61|2330.36|2329.86|2329.11|2328.61|615
1638876900000|2021-12-07 11:35:00|2330.36|2329.86|2332.48|2331.98|2332.61|2332.11|2330.36|2329.86|764
1638877200000|2021-12-07 11:40:00|2332.61|2332.11|2332.36|2331.86|2333.36|2332.86|2332.11|2331.61|535
1638877500000|2021-12-07 11:45:00|2332.48|2331.98|2333.36|2332.86|2333.73|2333.23|2331.86|2331.36|689
1638877800000|2021-12-07 11:50:00|2333.23|2332.73|2333.11|2332.61|2333.73|2333.23|2332.36|2331.86|418
1638878100000|2021-12-07 11:55:00|2333.23|2332.73|2332.86|2332.36|2333.86|2333.36|2332.86|2332.36|501
1638878400000|2021-12-07 12:00:00|2332.61|2332.11|2329.11|2328.61|2333.36|2332.86|2329.11|2328.61|790
1638878700000|2021-12-07 12:05:00|2329.36|2328.86|2330.86|2330.36|2331.11|2330.61|2328.36|2327.86|787
1638879000000|2021-12-07 12:10:00|2330.73|2330.23|2331.48|2330.98|2332.36|2331.86|2330.48|2329.98|973
1638879300000|2021-12-07 12:15:00|2331.61|2331.11|2333.11|2332.61|2333.36|2332.86|2331.61|2331.11|468
1638879600000|2021-12-07 12:20:00|2332.86|2332.36|2331.86|2331.36|2333.11|2332.61|2331.86|2331.36|222
1638879900000|2021-12-07 12:25:00|2331.98|2331.48|2331.61|2331.11|2332.11|2331.61|2331.23|2330.73|287
1638880200000|2021-12-07 12:30:00|2331.73|2331.23|2329.98|2329.48|2331.86|2331.36|2329.61|2329.11|477
1638880500000|2021-12-07 12:35:00|2330.11|2329.61|2329.86|2329.36|2331.11|2330.61|2329.61|2329.11|459
1638880800000|2021-12-07 12:40:00|2329.76|2329.26|2330.01|2329.51|2330.01|2329.51|2329.01|2328.51|422
1638881100000|2021-12-07 12:45:00|2329.88|2329.38|2331.01|2330.51|2331.01|2330.51|2328.76|2328.26|520
1638881400000|2021-12-07 12:50:00|2331.26|2330.76|2331.01|2330.51|2331.76|2331.26|2330.38|2329.88|469
1638881700000|2021-12-07 12:55:00|2331.13|2330.63|2330.01|2329.51|2331.26|2330.76|2329.76|2329.26|404
1638882000000|2021-12-07 13:00:00|2330.26|2329.76|2329.51|2329.01|2331.01|2330.51|2329.38|2328.88|580
1638882300000|2021-12-07 13:05:00|2329.38|2328.88|2330.01|2329.51|2330.13|2329.63|2328.88|2328.38|2770
1638882600000|2021-12-07 13:10:00|2329.88|2329.38|2331.51|2331.01|2331.51|2331.01|2329.76|2329.26|650
1638882900000|2021-12-07 13:15:00|2331.26|2330.76|2330.26|2329.76|2331.26|2330.76|2329.76|2329.26|477
1638883200000|2021-12-07 13:20:00|2330.01|2329.51|2331.51|2331.01|2331.76|2331.26|2330.01|2329.51|583
1638883500000|2021-12-07 13:25:00|2331.26|2330.76|2330.01|2329.51|2332.01|2331.51|2329.51|2329.01|542
1638883800000|2021-12-07 13:30:00|2330.26|2329.76|2329.51|2329.01|2330.26|2329.76|2328.88|2328.38|549
1638884100000|2021-12-07 13:35:00|2329.26|2328.76|2329.76|2329.26|2330.26|2329.76|2328.88|2328.38|693
1638884400000|2021-12-07 13:40:00|2329.63|2329.13|2331.01|2330.51|2331.26|2330.76|2329.26|2328.76|460
1638884700000|2021-12-07 13:45:00|2331.13|2330.63|2333.76|2333.26|2334.01|2333.51|2330.76|2330.26|1059
1638885000000|2021-12-07 13:50:00|2333.88|2333.38|2333.01|2332.51|2334.51|2334.01|2333.01|2332.51|743
1638885300000|2021-12-07 13:55:00|2332.88|2332.38|2332.76|2332.26|2333.76|2333.26|2332.26|2331.76|781
1638885600000|2021-12-07 14:00:00|2332.88|2332.38|2331.01|2330.51|2333.01|2332.51|2330.76|2330.26|617
1638885900000|2021-12-07 14:05:00|2330.88|2330.38|2330.01|2329.51|2330.88|2330.38|2330.01|2329.51|695
1638886200000|2021-12-07 14:10:00|2329.88|2329.38|2328.51|2328.01|2329.88|2329.38|2328.38|2327.88|1159
1638886500000|2021-12-07 14:15:00|2328.76|2328.26|2326.51|2326.01|2328.76|2328.26|2326.51|2326.01|960
1638886800000|2021-12-07 14:20:00|2326.38|2325.88|2326.76|2326.26|2327.26|2326.76|2325.51|2325.01|2362
1638887100000|2021-12-07 14:25:00|2327.01|2326.51|2327.26|2326.76|2327.26|2326.76|2325.63|2325.13|788
1638887400000|2021-12-07 14:30:00|2327.51|2327.01|2329.76|2329.26|2331.88|2331.38|2327.51|2327.01|1806
1638887700000|2021-12-07 14:35:00|2330.01|2329.51|2328.76|2328.26|2332.13|2331.63|2328.26|2327.76|1362
1638888000000|2021-12-07 14:40:00|2329.01|2328.51|2331.01|2330.51|2331.38|2330.88|2328.88|2328.38|1051
1638888300000|2021-12-07 14:45:00|2331.26|2330.76|2332.01|2331.51|2332.51|2332.01|2330.76|2330.26|927
1638888600000|2021-12-07 14:50:00|2332.13|2331.63|2333.51|2333.01|2333.51|2333.01|2332.13|2331.63|1071
1638888900000|2021-12-07 14:55:00|2333.38|2332.88|2335.26|2334.76|2335.51|2335.01|2332.76|2332.26|2905
1638889200000|2021-12-07 15:00:00|2335.51|2335.01|2333.51|2333.01|2336.26|2335.76|2333.01|2332.51|1687
1638889500000|2021-12-07 15:05:00|2333.63|2333.13|2333.76|2333.26|2334.38|2333.88|2332.26|2331.76|1127
1638889800000|2021-12-07 15:10:00|2333.63|2333.13|2332.88|2332.38|2334.25|2333.75|2332.38|2331.88|1532
1638890100000|2021-12-07 15:15:00|2332.75|2332.25|2331.13|2330.63|2333.13|2332.63|2330.88|2330.38|1015
1638890400000|2021-12-07 15:20:00|2331|2330.5|2331.88|2331.38|2332.63|2332.13|2330.5|2330|962
1638890700000|2021-12-07 15:25:00|2332|2331.5|2330.13|2329.63|2332.38|2331.88|2330|2329.5|996
1638891000000|2021-12-07 15:30:00|2330.38|2329.88|2331.38|2330.88|2332.63|2332.13|2330.38|2329.88|1112
1638891300000|2021-12-07 15:35:00|2331.25|2330.75|2332.63|2332.13|2333.13|2332.63|2330.88|2330.38|1117
1638891600000|2021-12-07 15:40:00|2332.5|2332|2334.13|2333.63|2334.88|2334.38|2332.25|2331.75|1237
1638891900000|2021-12-07 15:45:00|2334.38|2333.88|2334.88|2334.38|2335.88|2335.38|2334.38|2333.88|1320
1638892200000|2021-12-07 15:50:00|2335.13|2334.63|2336.63|2336.13|2336.88|2336.38|2335|2334.5|1663
1638892500000|2021-12-07 15:55:00|2336.75|2336.25|2337.88|2337.38|2338.38|2337.88|2336.63|2336.13|1499
1638892800000|2021-12-07 16:00:00|2337.63|2337.13|2336.13|2335.63|2338.63|2338.13|2335.38|2334.88|2177
1638893100000|2021-12-07 16:05:00|2336.38|2335.88|2338.38|2337.88|2339.5|2339|2336.13|2335.63|2536
1638893400000|2021-12-07 16:10:00|2338.63|2338.13|2337.63|2337.13|2339.13|2338.63|2336.88|2336.38|1404
1638893700000|2021-12-07 16:15:00|2337.5|2337|2338.13|2337.63|2339|2338.5|2337.13|2336.63|1795
1638894000000|2021-12-07 16:20:00|2338|2337.5|2339.54|2338.04|2339.58|2338.88|2337.88|2337.38|3047
1638894300000|2021-12-07 16:25:00|2339.76|2338.26|2339.89|2338.39|2340.66|2339.16|2339.03|2337.53|1322
1638894600000|2021-12-07 16:30:00|2339.71|2338.21|2337.58|2336.18|2339.97|2338.47|2335.95|2334.55|484
1638894900000|2021-12-07 16:35:00|2338.08|2336.68|2338.08|2336.68|2338.83|2337.43|2337.33|2335.93|257
1638895200000|2021-12-07 16:40:00|2337.83|2336.43|2337.95|2336.55|2339.45|2338.05|2337.83|2336.43|94
1638895500000|2021-12-07 16:45:00|2338.33|2336.93|2338.08|2336.68|2338.33|2336.93|2338.08|2336.68|6
1638895800000|2021-12-07 16:50:00|2336.95|2335.55|2337.58|2336.18|2337.7|2336.3|2336.58|2335.18|34
1638896100000|2021-12-07 16:55:00|2337.83|2336.43|2336.96|2335.46|2337.83|2336.43|2336.83|2335.43|30
1638896400000|2021-12-07 17:00:00|2337|2335.5|2337.42|2335.92|2337.42|2335.92|2336.7|2335.2|0
1638896700000|2021-12-07 17:05:00|2337.38|2335.88|2338.25|2336.75|2339.59|2338.09|2337.38|2335.88|0
1638897000000|2021-12-07 17:10:00|2338.43|2336.93|2339.2|2337.7|2339.24|2337.74|2338.43|2336.93|0
1638897300000|2021-12-07 17:15:00|2339.24|2337.74|2337.8|2336.3|2339.31|2337.81|2337.36|2335.86|0
1638897600000|2021-12-07 17:20:00|2337.76|2336.26|2338.32|2336.82|2338.61|2337.11|2337.54|2336.04|0
1638897900000|2021-12-07 17:25:00|2338.35|2336.85|2338.28|2336.78|2338.87|2337.37|2337.98|2336.48|0
1638898200000|2021-12-07 17:30:00|2338.32|2336.82|2338.72|2337.22|2338.94|2337.44|2338.03|2336.53|0
1638898500000|2021-12-07 17:35:00|2338.76|2337.26|2339.02|2337.52|2339.34|2337.84|2338.47|2336.97|0
1638898800000|2021-12-07 17:40:00|2339.14|2337.64|2338.95|2337.45|2339.43|2337.93|2338.73|2337.23|0
1638899100000|2021-12-07 17:45:00|2338.91|2337.41|2339.83|2338.33|2339.87|2338.37|2338.91|2337.41|0
1638899400000|2021-12-07 17:50:00|2339.79|2338.29|2340.46|2338.96|2341.16|2339.66|2339.61|2338.11|0
1638899700000|2021-12-07 17:55:00|2340.5|2339|2342.13|2340.63|2342.21|2340.71|2340.46|2338.96|0
1638900000000|2021-12-07 18:00:00|2342.09|2340.59|2340.51|2339.01|2342.09|2340.59|2340.37|2338.87|0
1638900300000|2021-12-07 18:05:00|2340.55|2339.05|2339|2337.5|2341.17|2339.67|2338.96|2337.46|0
1638900600000|2021-12-07 18:10:00|2339.03|2337.53|2338.28|2336.78|2339.21|2337.71|2337.81|2336.31|0
1638900900000|2021-12-07 18:15:00|2338.32|2336.82|2339.76|2338.26|2339.79|2338.29|2338.32|2336.82|0
1638901200000|2021-12-07 18:20:00|2339.57|2338.07|2339.17|2337.67|2339.91|2338.41|2339.17|2337.67|0
1638901500000|2021-12-07 18:25:00|2339.14|2337.64|2339.3|2337.8|2339.47|2337.97|2338.82|2337.32|0
1638901800000|2021-12-07 18:30:00|2339.33|2337.83|2338.24|2336.74|2339.63|2338.13|2338.2|2336.7|0
1638902100000|2021-12-07 18:35:00|2338.26|2336.76|2338.28|2336.78|2338.5|2337|2337.65|2336.15|0
1638902400000|2021-12-07 18:40:00|2338.24|2336.74|2338.47|2336.97|2338.94|2337.44|2338.17|2336.67|0
1638902700000|2021-12-07 18:45:00|2338.43|2336.93|2338.34|2336.84|2338.69|2337.19|2338.01|2336.51|0
1638903000000|2021-12-07 18:50:00|2338.38|2336.88|2338.45|2336.95|2339.15|2337.65|2338.3|2336.8|0
1638903300000|2021-12-07 18:55:00|2338.42|2336.92|2338.12|2336.62|2338.45|2336.95|2337.86|2336.36|0
1638903600000|2021-12-07 19:00:00|2338.16|2336.66|2337.13|2335.63|2338.16|2336.66|2336.5|2335|0
1638903900000|2021-12-07 19:05:00|2337.17|2335.67|2336.58|2335.08|2337.17|2335.67|2336.47|2334.97|0
1638904200000|2021-12-07 19:10:00|2336.55|2335.05|2337.13|2335.63|2337.28|2335.78|2336.43|2334.93|0
1638904500000|2021-12-07 19:15:00|2337.09|2335.59|2336.69|2335.19|2337.17|2335.67|2336.43|2334.93|0
1638904800000|2021-12-07 19:20:00|2336.65|2335.15|2337.09|2335.59|2337.09|2335.59|2336.18|2334.68|0
1638905100000|2021-12-07 19:25:00|2337.06|2335.56|2336.8|2335.3|2337.87|2336.37|2336.69|2335.19|0
1638905400000|2021-12-07 19:30:00|2336.62|2335.12|2336.4|2334.9|2336.8|2335.3|2336.18|2334.68|0
1638905700000|2021-12-07 19:35:00|2336.47|2334.97|2335.47|2333.97|2336.69|2335.19|2335.14|2333.64|0
1638906000000|2021-12-07 19:40:00|2335.51|2334.01|2336.17|2334.67|2336.17|2334.67|2335.17|2333.67|0
1638906300000|2021-12-07 19:45:00|2336.35|2334.85|2336.28|2334.78|2336.65|2335.15|2335.21|2333.71|0
1638906600000|2021-12-07 19:50:00|2336.24|2334.74|2336.87|2335.37|2337.09|2335.59|2335.95|2334.45|0
1638906900000|2021-12-07 19:55:00|2336.83|2335.33|2336.46|2334.96|2337.29|2335.79|2335.91|2334.41|0
1638907200000|2021-12-07 20:00:00|2336.38|2334.88|2336.46|2334.96|2336.72|2335.22|2335.69|2334.19|0
1638907500000|2021-12-07 20:05:00|2336.43|2334.93|2336.1|2334.6|2337.5|2336|2335.85|2334.35|0
1638907800000|2021-12-07 20:10:00|2336.14|2334.64|2335.29|2333.79|2336.18|2334.68|2334.77|2333.27|0
1638908100000|2021-12-07 20:15:00|2335.33|2333.83|2335.11|2333.61|2335.99|2334.49|2335.11|2333.61|0
1638908400000|2021-12-07 20:20:00|2335.14|2333.64|2333.63|2332.13|2335.48|2333.98|2333.63|2332.13|0
1638908700000|2021-12-07 20:25:00|2333.67|2332.17|2332.32|2330.82|2333.96|2332.46|2332.32|2330.82|0
1638909000000|2021-12-07 20:30:00|2332.39|2330.89|2332.49|2330.99|2333.27|2331.77|2332.16|2330.66|0
1638909300000|2021-12-07 20:35:00|2332.56|2331.06|2330.7|2329.2|2332.75|2331.25|2330.63|2329.13|0
1638909600000|2021-12-07 20:40:00|2330.66|2329.16|2331.72|2330.22|2331.72|2330.22|2329.84|2328.34|0
1638909900000|2021-12-07 20:45:00|2331.68|2330.18|2331.69|2330.19|2332.05|2330.55|2330.25|2328.75|0
1638910200000|2021-12-07 20:50:00|2331.87|2330.37|2331.95|2330.45|2332.21|2330.71|2328.96|2327.46|0
1638910500000|2021-12-07 20:55:00|2331.88|2330.38|2335.76|2334.26|2335.84|2334.34|2331.55|2330.05|0
1638910800000|2021-12-07 21:00:00|2335.63|2334.13|2336.09|2334.59|2337.61|2336.11|2335.13|2333.63|0
1638911100000|2021-12-07 21:05:00|2336.11|2334.61|2338.69|2337.19|2339.4|2337.9|2336.09|2334.59|0
1638911400000|2021-12-07 21:10:00|2338.67|2337.17|2338.66|2337.16|2339.33|2337.83|2338.11|2336.61|0
1638911700000|2021-12-07 21:15:00|2338.62|2337.12|2340.69|2339.19|2341.18|2339.68|2338.27|2336.77|0
1638912000000|2021-12-07 21:20:00|2340.68|2339.18|2340.24|2338.74|2340.69|2339.19|2339.9|2338.4|0
1638912300000|2021-12-07 21:25:00|2340.26|2338.76|2340.24|2338.74|2340.68|2339.18|2340.24|2338.74|0
1638912600000|2021-12-07 21:30:00|2340.26|2338.76|2340.81|2339.31|2341.17|2339.67|2340.24|2338.74|0
1638912900000|2021-12-07 21:35:00|2340.83|2339.33|2340.46|2338.96|2340.91|2339.41|2340.46|2338.96|0
1638913200000|2021-12-07 21:40:00|2340.48|2338.98|2341.4|2339.9|2341.4|2339.9|2340.46|2338.96|0
1638913500000|2021-12-07 21:45:00|2341.38|2339.88|2340.94|2339.44|2341.65|2340.15|2340.85|2339.35|0
1638913800000|2021-12-07 21:50:00|2340.93|2339.43|2340.94|2339.44|2341.3|2339.8|2340.85|2339.35|0
1638914100000|2021-12-07 21:55:00|2340.93|2339.43|2340.75|2339.25|2341.07|2339.57|2340.68|2339.18|0
1638914400000|2021-12-07 22:00:00|2340.79|2339.29|2340.76|2339.26|2340.86|2339.36|2340.75|2339.25|0
1638914700000|2021-12-07 22:05:00|2340.8|2339.3|2340.8|2339.3|2340.87|2339.37|2340.76|2339.26|0
1638915000000|2021-12-07 22:10:00|2340.87|2339.37|2340.87|2339.37|2340.87|2339.37|2340.87|2339.37|0
1638915300000|2021-12-07 22:15:00|2340.83|2339.33|2340.83|2339.33|2340.87|2339.37|2340.8|2339.3|0
1638915600000|2021-12-07 22:20:00|2340.76|2339.26|2341.06|2339.56|2341.17|2339.67|2340.76|2339.26|0
1638915900000|2021-12-07 22:25:00|2341.24|2339.74|2341.08|2339.58|2341.24|2339.74|2340.93|2339.43|0
1638916200000|2021-12-07 22:30:00|2340.9|2339.4|2341.08|2339.58|2341.08|2339.58|2340.86|2339.36|0
1638916500000|2021-12-07 22:35:00|2341.07|2339.57|2340.92|2339.42|2341.07|2339.57|2340.89|2339.39|0
1638916800000|2021-12-07 22:40:00|2340.89|2339.39|2340.81|2339.31|2340.92|2339.42|2340.81|2339.31|0
1638917100000|2021-12-07 22:45:00|2340.85|2339.35|2340.85|2339.35|2341.07|2339.57|2340.85|2339.35|0
1638917400000|2021-12-07 22:50:00|2340.92|2339.42|2341.15|2339.65|2341.29|2339.79|2340.89|2339.39|0
1638917700000|2021-12-07 22:55:00|2341.18|2339.68|2341.07|2339.57|2341.26|2339.76|2341.04|2339.54|0
1638918000000|2021-12-07 23:00:00|2341.11|2339.61|2338.02|2336.52|2341.46|2339.96|2337.79|2336.29|0
1638918300000|2021-12-07 23:05:00|2338.1|2336.6|2337.57|2336.07|2338.27|2336.77|2337.53|2336.03|0
1638918600000|2021-12-07 23:10:00|2337.59|2336.09|2337.58|2336.08|2337.75|2336.25|2336.87|2335.37|0
1638918900000|2021-12-07 23:15:00|2337.56|2336.06|2337.93|2336.43|2338.03|2336.53|2337.36|2335.86|0
1638919200000|2021-12-07 23:20:00|2337.91|2336.41|2337.71|2336.21|2338.15|2336.65|2337.1|2335.6|0
1638919500000|2021-12-07 23:25:00|2337.69|2336.19|2337.23|2335.73|2337.71|2336.21|2337.01|2335.51|0
1638919800000|2021-12-07 23:30:00|2337.25|2335.75|2337.23|2335.73|2337.45|2335.95|2337.1|2335.6|0
1638920100000|2021-12-07 23:35:00|2337.22|2335.72|2337.8|2336.3|2338.15|2336.65|2337.1|2335.6|0
1638920400000|2021-12-07 23:40:00|2337.81|2336.31|2337.8|2336.3|2338.15|2336.65|2337.45|2335.95|0
1638920700000|2021-12-07 23:45:00|2337.77|2336.27|2338.03|2336.53|2338.73|2337.23|2337.45|2335.95|0
1638921000000|2021-12-07 23:50:00|2338.02|2336.52|2338.28|2336.78|2338.38|2336.88|2337.71|2336.21|0
1638921300000|2021-12-07 23:55:00|2338.27|2336.77|2337.68|2336.18|2338.51|2337.01|2337.36|2335.86|0
1638921600000|2021-12-08 00:00:00|2337.66|2336.16|2337.03|2335.53|2337.81|2336.31|2336.54|2335.04|0
1638921900000|2021-12-08 00:05:00|2337.02|2335.52|2336.78|2335.28|2337.22|2335.72|2336.3|2334.8|0
1638922200000|2021-12-08 00:10:00|2336.76|2335.26|2334.97|2333.47|2336.76|2335.26|2334.97|2333.47|0
1638922500000|2021-12-08 00:15:00|2334.95|2333.45|2332.18|2330.68|2334.95|2333.45|2331.73|2330.23|0
1638922800000|2021-12-08 00:20:00|2332.22|2330.72|2331.29|2329.79|2333.25|2331.75|2331.05|2329.55|0
1638923100000|2021-12-08 00:25:00|2331.3|2329.8|2334.22|2332.72|2334.22|2332.72|2331.3|2329.8|0
1638923400000|2021-12-08 00:30:00|2334.26|2332.76|2335.62|2334.12|2335.62|2334.12|2334.05|2332.55|0
1638923700000|2021-12-08 00:35:00|2335.61|2334.11|2335.93|2334.43|2336.4|2334.9|2335.39|2333.89|0
1638924000000|2021-12-08 00:40:00|2335.94|2334.44|2338.14|2336.64|2338.36|2336.86|2335.93|2334.43|0
1638924300000|2021-12-08 00:45:00|2338.1|2336.6|2337.96|2336.46|2338.59|2337.09|2337.5|2336|0
1638924600000|2021-12-08 00:50:00|2337.99|2336.49|2339.1|2337.6|2339.72|2338.22|2337.96|2336.46|0
1638924900000|2021-12-08 00:55:00|2339.09|2337.59|2341.63|2340.13|2341.93|2340.43|2338.88|2337.38|0
1638925200000|2021-12-08 01:00:00|2341.56|2340.06|2339.47|2337.97|2341.56|2340.06|2339.02|2337.52|0
1638925500000|2021-12-08 01:05:00|2339.48|2337.98|2339.52|2338.02|2339.6|2338.1|2337.88|2336.38|0
1638925800000|2021-12-08 01:10:00|2339.48|2337.98|2338.78|2337.28|2339.76|2338.26|2338.4|2336.9|0
1638926100000|2021-12-08 01:15:00|2338.77|2337.27|2338.05|2336.55|2338.9|2337.4|2337.47|2335.97|0
1638926400000|2021-12-08 01:20:00|2338.03|2336.53|2336.49|2334.99|2338.03|2336.53|2336.03|2334.53|0
1638926700000|2021-12-08 01:25:00|2336.46|2334.96|2337.03|2335.53|2337.6|2336.1|2336.34|2334.84|0
1638927000000|2021-12-08 01:30:00|2337.04|2335.54|2334.96|2333.46|2337.38|2335.88|2334.05|2332.55|0
1638927300000|2021-12-08 01:35:00|2334.93|2333.43|2335.2|2333.7|2336.74|2335.24|2334.65|2333.15|0
1638927600000|2021-12-08 01:40:00|2335.21|2333.71|2335.57|2334.07|2336.8|2335.3|2334.88|2333.38|0
1638927900000|2021-12-08 01:45:00|2335.6|2334.1|2335.21|2333.71|2336.01|2334.51|2334.67|2333.17|0
1638928200000|2021-12-08 01:50:00|2335.23|2333.73|2335.48|2333.98|2336.59|2335.09|2335.23|2333.73|0
1638928500000|2021-12-08 01:55:00|2335.51|2334.01|2336.27|2334.77|2336.56|2335.06|2335.49|2333.99|0
1638928800000|2021-12-08 02:00:00|2336.31|2334.81|2337.94|2336.44|2338.27|2336.77|2336.26|2334.76|0
1638929100000|2021-12-08 02:05:00|2337.93|2336.43|2337.26|2335.76|2338.26|2336.76|2337.16|2335.66|0
1638929400000|2021-12-08 02:10:00|2337.27|2335.77|2337.98|2336.48|2338.32|2336.82|2336.95|2335.45|0
1638929700000|2021-12-08 02:15:00|2338.02|2336.52|2339.73|2338.23|2340.92|2339.42|2337.76|2336.26|0
1638930000000|2021-12-08 02:20:00|2339.74|2338.24|2339.14|2337.64|2340.28|2338.78|2338.96|2337.46|0
1638930300000|2021-12-08 02:25:00|2339.1|2337.6|2339.2|2337.7|2339.74|2338.24|2338.54|2337.04|0
1638930600000|2021-12-08 02:30:00|2339.23|2337.73|2340.13|2338.63|2340.36|2338.86|2338.23|2336.73|0
1638930900000|2021-12-08 02:35:00|2340.11|2338.61|2340.36|2338.86|2340.85|2339.35|2339.89|2338.39|0
1638931200000|2021-12-08 02:40:00|2340.43|2338.93|2340.59|2339.09|2340.59|2339.09|2339.2|2337.7|0
1638931500000|2021-12-08 02:45:00|2340.52|2339.02|2340.64|2339.14|2341.64|2340.14|2340.15|2338.65|0
1638931800000|2021-12-08 02:50:00|2340.7|2339.2|2339.41|2337.91|2341.08|2339.58|2339.4|2337.9|0
1638932100000|2021-12-08 02:55:00|2339.42|2337.92|2339.42|2337.92|2340.06|2338.56|2339.08|2337.58|0
1638932400000|2021-12-08 03:00:00|2339.46|2337.96|2339.1|2337.6|2339.96|2338.46|2338.4|2336.9|0
1638932700000|2021-12-08 03:05:00|2339.09|2337.59|2339.3|2337.8|2339.39|2337.89|2338.61|2337.11|0
1638933000000|2021-12-08 03:10:00|2339.33|2337.83|2339.08|2337.58|2339.52|2338.02|2338.64|2337.14|0
1638933300000|2021-12-08 03:15:00|2338.96|2337.46|2339.53|2338.03|2340.35|2338.85|2338.88|2337.38|0
1638933600000|2021-12-08 03:20:00|2339.43|2337.93|2339.83|2338.33|2339.83|2338.33|2338.63|2337.13|0
1638933900000|2021-12-08 03:25:00|2339.94|2338.44|2339.14|2337.64|2339.99|2338.49|2338.66|2337.16|0
1638934200000|2021-12-08 03:30:00|2339.17|2337.67|2340.86|2339.36|2340.87|2339.37|2338.84|2337.34|0
1638934500000|2021-12-08 03:35:00|2340.79|2339.29|2340.91|2339.41|2340.93|2339.43|2339.79|2338.29|0
1638934800000|2021-12-08 03:40:00|2340.95|2339.45|2340.91|2339.41|2341.83|2340.33|2340.71|2339.21|0
1638935100000|2021-12-08 03:45:00|2340.95|2339.45|2340.12|2338.62|2341.14|2339.64|2340.03|2338.53|0
1638935400000|2021-12-08 03:50:00|2340.08|2338.58|2340.5|2339|2340.81|2339.31|2340.03|2338.53|0
1638935700000|2021-12-08 03:55:00|2340.38|2338.88|2339.82|2338.32|2340.71|2339.21|2339.61|2338.11|0
1638936000000|2021-12-08 04:00:00|2339.89|2338.39|2340.34|2338.84|2340.59|2339.09|2339.62|2338.12|0
1638936300000|2021-12-08 04:05:00|2340.35|2338.85|2340.47|2338.97|2341.13|2339.63|2340.12|2338.62|0
1638936600000|2021-12-08 04:10:00|2340.5|2339|2341.75|2340.25|2341.97|2340.47|2340.44|2338.94|0
1638936900000|2021-12-08 04:15:00|2341.76|2340.26|2342.49|2340.99|2342.72|2341.22|2341.75|2340.25|0
1638937200000|2021-12-08 04:20:00|2342.5|2341|2342.32|2340.82|2343.27|2341.77|2341.91|2340.41|0
1638937500000|2021-12-08 04:25:00|2342.33|2340.83|2342.11|2340.61|2342.76|2341.26|2341.89|2340.39|0
1638937800000|2021-12-08 04:30:00|2342.12|2340.62|2342.32|2340.82|2342.62|2341.12|2341.69|2340.19|0
1638938100000|2021-12-08 04:35:00|2342.33|2340.83|2341.84|2340.34|2342.33|2340.83|2341.63|2340.13|0
1638938400000|2021-12-08 04:40:00|2341.82|2340.32|2341.62|2340.12|2341.84|2340.34|2341.15|2339.65|0
1638938700000|2021-12-08 04:45:00|2341.58|2340.08|2340.73|2339.23|2341.63|2340.13|2340.73|2339.23|0
1638939000000|2021-12-08 04:50:00|2340.75|2339.25|2338.79|2337.29|2340.95|2339.45|2338.67|2337.17|0
1638939300000|2021-12-08 04:55:00|2338.8|2337.3|2339.87|2338.37|2340.08|2338.58|2338.69|2337.19|0
1638939600000|2021-12-08 05:00:00|2339.9|2338.4|2339.53|2338.03|2340.35|2338.85|2339.31|2337.81|0
1638939900000|2021-12-08 05:05:00|2339.47|2337.97|2337.58|2336.08|2339.47|2337.97|2337.48|2335.98|0
1638940200000|2021-12-08 05:10:00|2337.61|2336.11|2337.48|2335.98|2337.93|2336.43|2336.8|2335.3|0
1638940500000|2021-12-08 05:15:00|2337.44|2335.94|2336.92|2335.42|2337.89|2336.39|2336.8|2335.3|0
1638940800000|2021-12-08 05:20:00|2336.96|2335.46|2336.41|2334.91|2337.17|2335.67|2336.19|2334.69|0
1638941100000|2021-12-08 05:25:00|2336.62|2335.12|2337.83|2336.33|2338.17|2336.67|2336.61|2335.11|0
1638941400000|2021-12-08 05:30:00|2337.74|2336.24|2336.5|2335|2337.74|2336.24|2335.84|2334.34|0
1638941700000|2021-12-08 05:35:00|2336.49|2334.99|2336.77|2335.27|2337.11|2335.61|2336.48|2334.98|0
1638942000000|2021-12-08 05:40:00|2336.76|2335.26|2337.27|2335.77|2337.52|2336.02|2336.75|2335.25|0
1638942300000|2021-12-08 05:45:00|2337.26|2335.76|2337.39|2335.89|2337.59|2336.09|2336.89|2335.39|0
1638942600000|2021-12-08 05:50:00|2337.38|2335.88|2337.45|2335.95|2337.67|2336.17|2336.8|2335.3|0
1638942900000|2021-12-08 05:55:00|2337.52|2336.02|2339.12|2337.62|2339.35|2337.85|2337.46|2335.96|0
1638943200000|2021-12-08 06:00:00|2339.11|2337.61|2339.07|2337.57|2339.37|2337.87|2338.01|2336.51|0
1638943500000|2021-12-08 06:05:00|2339.06|2337.56|2339.14|2337.64|2339.29|2337.79|2338.6|2337.1|0
1638943800000|2021-12-08 06:10:00|2339.26|2337.76|2338.11|2336.61|2339.27|2337.77|2337.89|2336.39|0
1638944100000|2021-12-08 06:15:00|2338.12|2336.62|2338.78|2337.28|2339|2337.5|2338.12|2336.62|0
1638944400000|2021-12-08 06:20:00|2338.8|2337.3|2337.17|2335.67|2339.16|2337.66|2336.78|2335.28|0
1638944700000|2021-12-08 06:25:00|2337.19|2335.69|2338.15|2336.65|2338.21|2336.71|2336.77|2335.27|0
1638945000000|2021-12-08 06:30:00|2338.2|2336.7|2337.26|2335.76|2338.2|2336.7|2336.8|2335.3|0
1638945300000|2021-12-08 06:35:00|2337.15|2335.65|2335.5|2334|2337.23|2335.73|2335.5|2334|0
1638945600000|2021-12-08 06:40:00|2335.49|2333.99|2335.48|2333.98|2335.73|2334.23|2335.06|2333.56|0
1638945900000|2021-12-08 06:45:00|2335.47|2333.97|2336.56|2335.06|2336.87|2335.37|2335.45|2333.95|0
1638946200000|2021-12-08 06:50:00|2336.55|2335.05|2335.69|2334.19|2337.22|2335.72|2335.48|2333.98|0
1638946500000|2021-12-08 06:55:00|2335.7|2334.2|2335.37|2333.87|2336.16|2334.66|2334.66|2333.16|0
1638946800000|2021-12-08 07:00:00|2335.41|2333.91|2334.25|2332.75|2338.31|2336.81|2334.03|2332.53|0
1638947100000|2021-12-08 07:05:00|2334.26|2332.76|2333.29|2331.79|2335.58|2334.08|2333.29|2331.79|0
1638947400000|2021-12-08 07:10:00|2333.3|2331.8|2334.22|2332.72|2334.22|2332.72|2332.64|2331.14|0
1638947700000|2021-12-08 07:15:00|2334.2|2332.7|2333.03|2331.53|2334.43|2332.93|2332.92|2331.42|0
1638948000000|2021-12-08 07:20:00|2332.99|2331.49|2331.87|2330.37|2332.99|2331.49|2331.46|2329.96|0
1638948300000|2021-12-08 07:25:00|2331.85|2330.35|2331.17|2329.67|2331.88|2330.38|2330.47|2328.97|0
1638948600000|2021-12-08 07:30:00|2331.19|2329.69|2333.08|2331.68|2333.45|2332.05|2330.73|2329.23|46
1638948900000|2021-12-08 07:35:00|2333.58|2332.18|2334.08|2332.68|2334.33|2332.93|2333.58|2332.18|32
1638949200000|2021-12-08 07:40:00|2334.33|2332.93|2332.83|2331.43|2335.33|2333.93|2332.83|2331.43|27
1638949500000|2021-12-08 07:45:00|2333.58|2332.18|2334.45|2333.05|2334.45|2333.05|2332.58|2331.18|9
1638949800000|2021-12-08 07:50:00|2334.58|2333.18|2335.33|2333.93|2335.45|2334.05|2334.33|2332.93|14
1638950100000|2021-12-08 07:55:00|2335.29|2333.79|2337.44|2335.94|2337.95|2336.45|2335.29|2333.79|0
1638950400000|2021-12-08 08:00:00|2337.41|2335.91|2332.63|2332.13|2337.48|2335.98|2331.13|2330.63|2877
1638950700000|2021-12-08 08:05:00|2332.5|2332|2337.38|2336.88|2338.38|2337.88|2332.5|2332|1617
1638951000000|2021-12-08 08:10:00|2337.25|2336.75|2336.13|2335.63|2339.88|2339.38|2335.88|2335.38|1716
1638951300000|2021-12-08 08:15:00|2336.38|2335.88|2339.38|2338.88|2339.5|2339|2335.13|2334.63|1775
1638951600000|2021-12-08 08:20:00|2339.13|2338.63|2342.88|2342.38|2342.88|2342.38|2337.88|2337.38|1444
1638951900000|2021-12-08 08:25:00|2343|2342.5|2347.63|2347.13|2347.63|2347.13|2342.38|2341.88|1505
1638952200000|2021-12-08 08:30:00|2347.5|2347|2351.63|2351.13|2351.63|2351.13|2345.88|2345.38|1822
1638952500000|2021-12-08 08:35:00|2351.38|2350.88|2352.13|2351.63|2352.38|2351.88|2349.63|2349.13|1963
1638952800000|2021-12-08 08:40:00|2352.39|2351.89|2352.89|2352.39|2353.39|2352.89|2351.51|2351.01|1473
1638953100000|2021-12-08 08:45:00|2353.14|2352.64|2349.14|2348.64|2353.14|2352.64|2349.01|2348.51|1237
1638953400000|2021-12-08 08:50:00|2349.01|2348.51|2348.26|2347.76|2349.64|2349.14|2347.14|2346.64|1351
1638953700000|2021-12-08 08:55:00|2348.14|2347.64|2350.01|2349.51|2350.39|2349.89|2347.89|2347.39|1218
1638954000000|2021-12-08 09:00:00|2350.14|2349.64|2349.39|2348.89|2350.14|2349.64|2347.64|2347.14|1454
1638954300000|2021-12-08 09:05:00|2349.64|2349.14|2349.39|2348.89|2351.14|2350.64|2347.89|2347.39|1054
1638954600000|2021-12-08 09:10:00|2349.26|2348.76|2348.39|2347.89|2350.51|2350.01|2348.39|2347.89|549
1638954900000|2021-12-08 09:15:00|2348.51|2348.01|2345.51|2345.01|2348.64|2348.14|2345.39|2344.89|779
1638955200000|2021-12-08 09:20:00|2345.64|2345.14|2345.89|2345.39|2346.89|2346.39|2344.39|2343.89|1013
1638955500000|2021-12-08 09:25:00|2346.01|2345.51|2342.89|2342.39|2346.14|2345.64|2342.64|2342.14|604
1638955800000|2021-12-08 09:30:00|2342.76|2342.26|2342.39|2341.89|2343.89|2343.39|2342.39|2341.89|667
1638956100000|2021-12-08 09:35:00|2342.14|2341.64|2344.89|2344.39|2345.39|2344.89|2341.39|2340.89|772
1638956400000|2021-12-08 09:40:00|2345.01|2344.51|2346.39|2345.89|2346.39|2345.89|2345.01|2344.51|831
1638956700000|2021-12-08 09:45:00|2346.26|2345.76|2342.64|2342.14|2346.39|2345.89|2341.89|2341.39|670
1638957000000|2021-12-08 09:50:00|2342.76|2342.26|2341.51|2341.01|2343.89|2343.39|2341.14|2340.64|814
1638957300000|2021-12-08 09:55:00|2341.39|2340.89|2344.39|2343.89|2344.39|2343.89|2341.39|2340.89|693
1638957600000|2021-12-08 10:00:00|2344.14|2343.64|2340.39|2339.89|2344.14|2343.64|2340.39|2339.89|710
1638957900000|2021-12-08 10:05:00|2340.26|2339.76|2341.39|2340.89|2341.64|2341.14|2338.89|2338.39|1194
1638958200000|2021-12-08 10:10:00|2341.14|2340.64|2339.01|2338.51|2341.14|2340.64|2337.64|2337.14|1028
1638958500000|2021-12-08 10:15:00|2339.14|2338.64|2339.39|2338.89|2340.26|2339.76|2337.39|2336.89|966
1638958800000|2021-12-08 10:20:00|2339.51|2339.01|2337.76|2337.26|2340.14|2339.64|2337.39|2336.89|578
1638959100000|2021-12-08 10:25:00|2337.89|2337.39|2336.64|2336.14|2338.14|2337.64|2335.76|2335.26|1017
1638959400000|2021-12-08 10:30:00|2336.89|2336.39|2337.51|2337.01|2337.76|2337.26|2336.14|2335.64|569
1638959700000|2021-12-08 10:35:00|2337.39|2336.89|2335.26|2334.76|2337.39|2336.89|2334.64|2334.14|1096
1638960000000|2021-12-08 10:40:00|2335.39|2334.89|2336.14|2335.64|2337.64|2337.14|2334.01|2333.51|1021
1638960300000|2021-12-08 10:45:00|2336.01|2335.51|2335.64|2335.14|2337.14|2336.64|2334.14|2333.64|787
1638960600000|2021-12-08 10:50:00|2335.76|2335.26|2334.14|2333.64|2336.39|2335.89|2334.14|2333.64|863
1638960900000|2021-12-08 10:55:00|2334.26|2333.76|2332.64|2332.14|2334.89|2334.39|2332.64|2332.14|760
1638961200000|2021-12-08 11:00:00|2332.51|2332.01|2331.39|2330.89|2333.89|2333.39|2331.14|2330.64|895
1638961500000|2021-12-08 11:05:00|2331.14|2330.64|2333.89|2333.39|2333.89|2333.39|2330.39|2329.89|849
1638961800000|2021-12-08 11:10:00|2334.14|2333.64|2335.01|2334.51|2336.76|2336.26|2334.14|2333.64|1125
1638962100000|2021-12-08 11:15:00|2335.14|2334.64|2336.39|2335.89|2336.39|2335.89|2333.64|2333.14|691
1638962400000|2021-12-08 11:20:00|2336.64|2336.14|2335.64|2335.14|2338.64|2338.14|2335.64|2335.14|1083
1638962700000|2021-12-08 11:25:00|2335.51|2335.01|2333.89|2333.39|2336.39|2335.89|2333.64|2333.14|589
1638963000000|2021-12-08 11:30:00|2333.76|2333.26|2332.89|2332.39|2334.64|2334.14|2332.89|2332.39|655
1638963300000|2021-12-08 11:35:00|2333.01|2332.51|2332.14|2331.64|2333.01|2332.51|2331.01|2330.51|948
1638963600000|2021-12-08 11:40:00|2332.01|2331.51|2332.39|2331.89|2332.64|2332.14|2330.64|2330.14|699
1638963900000|2021-12-08 11:45:00|2332.51|2332.01|2338.76|2338.26|2341.89|2341.39|2331.14|2330.64|6664
1638964200000|2021-12-08 11:50:00|2338.64|2338.14|2342.51|2342.01|2343.39|2342.89|2337.26|2336.76|2628
1638964500000|2021-12-08 11:55:00|2342.64|2342.14|2338.39|2337.89|2344.14|2343.64|2337.89|2337.39|1792
1638964800000|2021-12-08 12:00:00|2338.26|2337.76|2337.89|2337.39|2340.89|2340.39|2337.64|2337.14|989
1638965100000|2021-12-08 12:05:00|2337.76|2337.26|2336.26|2335.76|2338.51|2338.01|2335.89|2335.39|883
1638965400000|2021-12-08 12:10:00|2336.14|2335.64|2333.14|2332.64|2336.39|2335.89|2333.14|2332.64|646
1638965700000|2021-12-08 12:15:00|2332.89|2332.39|2332.14|2331.64|2333.14|2332.64|2330.39|2329.89|972
1638966000000|2021-12-08 12:20:00|2332.26|2331.76|2331.26|2330.76|2332.89|2332.39|2330.39|2329.89|1156
1638966300000|2021-12-08 12:25:00|2331.14|2330.64|2332.26|2331.76|2332.39|2331.89|2329.89|2329.39|629
1638966600000|2021-12-08 12:30:00|2332.14|2331.64|2333.39|2332.89|2334.39|2333.89|2331.01|2330.51|544
1638966900000|2021-12-08 12:35:00|2333.51|2333.01|2332.89|2332.39|2333.89|2333.39|2331.51|2331.01|243
1638967200000|2021-12-08 12:40:00|2332.61|2332.11|2330.86|2330.36|2332.86|2332.36|2330.61|2330.11|238
1638967500000|2021-12-08 12:45:00|2330.73|2330.23|2329.61|2329.11|2331.61|2331.11|2329.61|2329.11|449
1638967800000|2021-12-08 12:50:00|2329.73|2329.23|2331.36|2330.86|2331.86|2331.36|2329.48|2328.98|567
1638968100000|2021-12-08 12:55:00|2331.23|2330.73|2332.11|2331.61|2332.36|2331.86|2330.61|2330.11|419
1638968400000|2021-12-08 13:00:00|2332.23|2331.73|2331.86|2331.36|2332.36|2331.86|2331.11|2330.61|93
1638968700000|2021-12-08 13:05:00|2331.61|2331.11|2332.98|2332.48|2332.98|2332.48|2331.48|2330.98|0
1638969000000|2021-12-08 13:10:00|2332.86|2332.36|2334.11|2333.61|2334.11|2333.61|2332.61|2332.11|0
1638969300000|2021-12-08 13:15:00|2334.23|2333.73|2334.23|2333.73|2334.48|2333.98|2333.36|2332.86|0
1638969600000|2021-12-08 13:20:00|2334.11|2333.61|2332.36|2331.86|2334.36|2333.86|2332.11|2331.61|0
1638969900000|2021-12-08 13:25:00|2332.23|2331.73|2332.98|2332.48|2333.86|2333.36|2329.61|2329.11|67902
1638970200000|2021-12-08 13:30:00|2332.86|2332.36|2331.98|2331.48|2333.36|2332.86|2330.86|2330.36|1592
1638970500000|2021-12-08 13:35:00|2331.86|2331.36|2330.23|2329.73|2332.36|2331.86|2330.11|2329.61|294
1638970800000|2021-12-08 13:40:00|2330.11|2329.61|2330.11|2329.61|2330.73|2330.23|2329.61|2329.11|390
1638971100000|2021-12-08 13:45:00|2330.23|2329.73|2330.48|2329.98|2330.61|2330.11|2329.36|2328.86|335
1638971400000|2021-12-08 13:50:00|2330.61|2330.11|2330.86|2330.36|2331.36|2330.86|2330.36|2329.86|278
1638971700000|2021-12-08 13:55:00|2330.73|2330.23|2329.48|2328.98|2330.73|2330.23|2329.11|2328.61|431
1638972000000|2021-12-08 14:00:00|2329.36|2328.86|2328.11|2327.61|2329.61|2329.11|2327.86|2327.36|819
1638972300000|2021-12-08 14:05:00|2328.23|2327.73|2329.98|2329.48|2330.36|2329.86|2328.23|2327.73|381
1638972600000|2021-12-08 14:10:00|2329.86|2329.36|2330.73|2330.23|2331.86|2331.36|2329.86|2329.36|734
1638972900000|2021-12-08 14:15:00|2330.86|2330.36|2330.98|2330.48|2331.86|2331.36|2330.86|2330.36|347
1638973200000|2021-12-08 14:20:00|2330.86|2330.36|2330.98|2330.48|2331.11|2330.61|2329.86|2329.36|484
1638973500000|2021-12-08 14:25:00|2330.86|2330.36|2332.36|2331.86|2332.73|2332.23|2330.61|2330.11|739
1638973800000|2021-12-08 14:30:00|2332.11|2331.61|2328.61|2328.11|2332.36|2331.86|2328.23|2327.73|2012
1638974100000|2021-12-08 14:35:00|2328.48|2327.98|2327.86|2327.36|2328.98|2328.48|2326.61|2326.11|982
1638974400000|2021-12-08 14:40:00|2327.61|2327.11|2329.11|2328.61|2330.61|2330.11|2327.61|2327.11|1106
1638974700000|2021-12-08 14:45:00|2329.23|2328.73|2334.11|2333.61|2334.11|2333.61|2328.61|2328.11|1128
1638975000000|2021-12-08 14:50:00|2333.98|2333.48|2334.98|2334.48|2336.11|2335.61|2333.61|2333.11|1031
1638975300000|2021-12-08 14:55:00|2335.11|2334.61|2335.36|2334.86|2335.61|2335.11|2333.11|2332.61|1450
1638975600000|2021-12-08 15:00:00|2335.11|2334.61|2332.86|2332.36|2336.11|2335.61|2332.61|2332.11|915
1638975900000|2021-12-08 15:05:00|2332.73|2332.23|2329.61|2329.11|2332.73|2332.23|2329.11|2328.61|920
1638976200000|2021-12-08 15:10:00|2329.48|2328.98|2329.61|2329.11|2331.36|2330.86|2328.11|2327.61|892
1638976500000|2021-12-08 15:15:00|2329.73|2329.23|2329.86|2329.36|2331.36|2330.86|2328.86|2328.36|818
1638976800000|2021-12-08 15:20:00|2329.73|2329.23|2329.61|2329.11|2330.86|2330.36|2329.36|2328.86|673
1638977100000|2021-12-08 15:25:00|2329.48|2328.98|2325.11|2324.61|2329.86|2329.36|2325.11|2324.61|857
1638977400000|2021-12-08 15:30:00|2325.23|2324.73|2326.11|2325.61|2327.36|2326.86|2325.23|2324.73|920
1638977700000|2021-12-08 15:35:00|2325.98|2325.48|2324.86|2324.36|2326.48|2325.98|2324.86|2324.36|681
1638978000000|2021-12-08 15:40:00|2324.73|2324.23|2326.23|2325.73|2326.36|2325.86|2324.36|2323.86|906
1638978300000|2021-12-08 15:45:00|2326.11|2325.61|2327.11|2326.61|2327.36|2326.86|2325.11|2324.61|756
1638978600000|2021-12-08 15:50:00|2326.86|2326.36|2325.36|2324.86|2327.11|2326.61|2325.23|2324.73|698
1638978900000|2021-12-08 15:55:00|2325.61|2325.11|2325.11|2324.61|2325.61|2325.11|2324.86|2324.36|694
1638979200000|2021-12-08 16:00:00|2324.98|2324.48|2323.11|2322.61|2325.11|2324.61|2321.86|2321.36|1480
1638979500000|2021-12-08 16:05:00|2322.98|2322.48|2324.36|2323.86|2324.36|2323.86|2321.11|2320.61|732
1638979800000|2021-12-08 16:10:00|2324.11|2323.61|2326.61|2326.11|2326.86|2326.36|2323.61|2323.11|816
1638980100000|2021-12-08 16:15:00|2326.73|2326.23|2327.61|2327.11|2328.11|2327.61|2325.61|2325.11|2825
1638980400000|2021-12-08 16:20:00|2327.86|2327.36|2330.56|2329.06|2331.11|2330.61|2327.61|2327.11|4410
1638980700000|2021-12-08 16:25:00|2330.37|2328.87|2329.4|2327.9|2330.88|2329.38|2329.03|2327.53|958
1638981000000|2021-12-08 16:30:00|2329.18|2327.68|2325.93|2324.53|2329.56|2328.16|2324.81|2323.41|634
1638981300000|2021-12-08 16:35:00|2326.06|2324.66|2325.43|2324.03|2326.06|2324.66|2323.43|2322.03|160
1638981600000|2021-12-08 16:40:00|2325.56|2324.16|2328.06|2326.66|2328.06|2326.66|2325.56|2324.16|170
1638981900000|2021-12-08 16:45:00|2328.18|2326.78|2328.43|2327.03|2328.43|2327.03|2327.81|2326.41|15
1638982200000|2021-12-08 16:50:00|2328.31|2326.91|2328.18|2326.78|2329.43|2328.03|2326.81|2325.41|55
1638982500000|2021-12-08 16:55:00|2328.31|2326.91|2330|2328.5|2330|2328.5|2328.31|2326.91|16
1638982800000|2021-12-08 17:00:00|2329.96|2328.46|2328.93|2327.43|2330.26|2328.76|2328.21|2326.71|0
1638983100000|2021-12-08 17:05:00|2328.96|2327.46|2329.29|2327.79|2330.07|2328.57|2328.12|2326.62|0
1638983400000|2021-12-08 17:10:00|2329.11|2327.61|2330.92|2329.42|2330.96|2329.46|2329.11|2327.61|0
1638983700000|2021-12-08 17:15:00|2330.88|2329.38|2329.56|2328.06|2330.88|2329.38|2329.34|2327.84|0
1638984000000|2021-12-08 17:20:00|2329.6|2328.1|2328.92|2327.42|2329.64|2328.14|2327.94|2326.44|0
1638984300000|2021-12-08 17:25:00|2328.9|2327.4|2328.39|2326.89|2329.16|2327.66|2328.27|2326.77|0
1638984600000|2021-12-08 17:30:00|2328.43|2326.93|2328.91|2327.41|2329.2|2327.7|2328.32|2326.82|0
1638984900000|2021-12-08 17:35:00|2328.93|2327.43|2329.57|2328.07|2329.57|2328.07|2328.54|2327.04|0
1638985200000|2021-12-08 17:40:00|2329.54|2328.04|2330.68|2329.18|2330.77|2329.27|2329.28|2327.78|0
1638985500000|2021-12-08 17:45:00|2330.64|2329.14|2330.39|2328.89|2331.05|2329.55|2330.1|2328.6|0
1638985800000|2021-12-08 17:50:00|2330.36|2328.86|2330.65|2329.15|2330.78|2329.28|2329.84|2328.34|0
1638986100000|2021-12-08 17:55:00|2330.61|2329.11|2329.8|2328.3|2330.61|2329.11|2329.65|2328.15|0
1638986400000|2021-12-08 18:00:00|2329.82|2328.32|2329.65|2328.15|2329.99|2328.49|2329.1|2327.6|0
1638986700000|2021-12-08 18:05:00|2329.69|2328.19|2329.85|2328.35|2330.2|2328.7|2329.1|2327.6|0
1638987000000|2021-12-08 18:10:00|2329.81|2328.31|2329.57|2328.07|2330.05|2328.55|2329.13|2327.63|0
1638987300000|2021-12-08 18:15:00|2329.54|2328.04|2331.05|2329.55|2331.05|2329.55|2329.54|2328.04|0
1638987600000|2021-12-08 18:20:00|2331.01|2329.51|2330.09|2328.59|2331.01|2329.51|2330.01|2328.51|0
1638987900000|2021-12-08 18:25:00|2330.13|2328.63|2330.83|2329.33|2330.83|2329.33|2330.09|2328.59|0
1638988200000|2021-12-08 18:30:00|2330.79|2329.29|2330.48|2328.98|2330.83|2329.33|2329.97|2328.47|0
1638988500000|2021-12-08 18:35:00|2330.5|2329|2331.07|2329.57|2331.37|2329.87|2330.45|2328.95|0
1638988800000|2021-12-08 18:40:00|2330.98|2329.48|2332.25|2330.75|2332.25|2330.75|2330.82|2329.32|0
1638989100000|2021-12-08 18:45:00|2332.22|2330.72|2332.46|2330.96|2332.88|2331.38|2331.92|2330.42|0
1638989400000|2021-12-08 18:50:00|2332.55|2331.05|2332.25|2330.75|2332.58|2331.08|2331.85|2330.35|0
1638989700000|2021-12-08 18:55:00|2332.22|2330.72|2331.66|2330.16|2332.44|2330.94|2331.37|2329.87|0
1638990000000|2021-12-08 19:00:00|2331.84|2330.34|2332.45|2330.95|2332.56|2331.06|2331.47|2329.97|0
1638990300000|2021-12-08 19:05:00|2332.49|2330.99|2331.84|2330.34|2332.71|2331.21|2331.4|2329.9|0
1638990600000|2021-12-08 19:10:00|2331.81|2330.31|2330.96|2329.46|2331.81|2330.31|2330.94|2329.44|0
1638990900000|2021-12-08 19:15:00|2330.94|2329.44|2331.05|2329.55|2331.37|2329.87|2330.11|2328.61|0
1638991200000|2021-12-08 19:20:00|2331.07|2329.57|2331.55|2330.05|2331.55|2330.05|2330.66|2329.16|0
1638991500000|2021-12-08 19:25:00|2331.46|2329.96|2331.83|2330.33|2331.96|2330.46|2331.29|2329.79|0
1638991800000|2021-12-08 19:30:00|2331.92|2330.42|2331.48|2329.98|2332.03|2330.53|2331.15|2329.65|0
1638992100000|2021-12-08 19:35:00|2331.52|2330.02|2331.44|2329.94|2332.07|2330.57|2331.15|2329.65|0
1638992400000|2021-12-08 19:40:00|2331.48|2329.98|2331.52|2330.02|2331.99|2330.49|2331.15|2329.65|0
1638992700000|2021-12-08 19:45:00|2331.55|2330.05|2331.66|2330.16|2332.11|2330.61|2331.22|2329.72|0
1638993000000|2021-12-08 19:50:00|2331.64|2330.14|2332.08|2330.58|2332.18|2330.68|2331.44|2329.94|0
1638993300000|2021-12-08 19:55:00|2332.12|2330.62|2333.62|2332.12|2333.66|2332.16|2332.08|2330.58|0
1638993600000|2021-12-08 20:00:00|2333.59|2332.09|2333.24|2331.74|2333.91|2332.41|2332.69|2331.19|0
1638993900000|2021-12-08 20:05:00|2333.34|2331.84|2333.39|2331.89|2333.94|2332.44|2332.91|2331.41|0
1638994200000|2021-12-08 20:10:00|2333.41|2331.91|2333.7|2332.2|2334.37|2332.87|2333.17|2331.67|0
1638994500000|2021-12-08 20:15:00|2333.74|2332.24|2333.7|2332.2|2334.07|2332.57|2333.46|2331.96|0
1638994800000|2021-12-08 20:20:00|2333.74|2332.24|2335|2333.5|2335.22|2333.72|2333.66|2332.16|0
1638995100000|2021-12-08 20:25:00|2335.04|2333.54|2334.67|2333.17|2335.3|2333.8|2334.52|2333.02|0
1638995400000|2021-12-08 20:30:00|2334.63|2333.13|2334.86|2333.36|2335.19|2333.69|2334.08|2332.58|0
1638995700000|2021-12-08 20:35:00|2334.82|2333.32|2334.4|2332.9|2335.1|2333.6|2334.03|2332.53|0
1638996000000|2021-12-08 20:40:00|2334.44|2332.94|2333.85|2332.35|2335.29|2333.79|2333.63|2332.13|0
1638996300000|2021-12-08 20:45:00|2333.88|2332.38|2335.32|2333.82|2335.32|2333.82|2333.85|2332.35|0
1638996600000|2021-12-08 20:50:00|2335.47|2333.97|2336.35|2334.85|2336.8|2335.3|2335.39|2333.89|0
1638996900000|2021-12-08 20:55:00|2336.39|2334.89|2333.98|2332.48|2336.46|2334.96|2333.08|2331.58|0
1638997200000|2021-12-08 21:00:00|2333.96|2332.46|2334.01|2332.51|2334.81|2333.31|2333.68|2332.18|0
1638997500000|2021-12-08 21:05:00|2334|2332.5|2333.79|2332.29|2334.81|2333.31|2333.57|2332.07|0
1638997800000|2021-12-08 21:10:00|2333.81|2332.31|2334.01|2332.51|2334.59|2333.09|2333.66|2332.16|0
1638998100000|2021-12-08 21:15:00|2334|2332.5|2334.01|2332.51|2334.14|2332.64|2333.79|2332.29|0
1638998400000|2021-12-08 21:20:00|2334.03|2332.53|2334.77|2333.27|2334.81|2333.31|2334.01|2332.51|0
1638998700000|2021-12-08 21:25:00|2334.78|2333.28|2334.53|2333.03|2334.81|2333.31|2334.46|2332.96|0
1638999000000|2021-12-08 21:30:00|2334.55|2333.05|2334.31|2332.81|2334.66|2333.16|2334.21|2332.71|0
1638999300000|2021-12-08 21:35:00|2334.33|2332.83|2334.53|2333.03|2334.66|2333.16|2334.31|2332.81|0
1638999600000|2021-12-08 21:40:00|2334.51|2333.01|2334.31|2332.81|2334.53|2333.03|2334.31|2332.81|0
1638999900000|2021-12-08 21:45:00|2334.33|2332.83|2334.66|2333.16|2334.75|2333.25|2334.33|2332.83|0
1639000200000|2021-12-08 21:50:00|2334.68|2333.18|2334.31|2332.81|2334.88|2333.38|2334.31|2332.81|0
1639000500000|2021-12-08 21:55:00|2334.29|2332.79|2333.8|2332.3|2334.29|2332.79|2333.38|2331.88|0
1639000800000|2021-12-08 22:00:00|2333.72|2332.22|2333.76|2332.26|2333.76|2332.26|2333.67|2332.17|0
1639001100000|2021-12-08 22:05:00|2333.8|2332.3|2333.8|2332.3|2333.83|2332.33|2333.8|2332.3|0
1639001400000|2021-12-08 22:10:00|2333.83|2332.33|2333.83|2332.33|2333.83|2332.33|2333.83|2332.33|0
1639001700000|2021-12-08 22:15:00|2333.68|2332.18|2333.65|2332.15|2333.68|2332.18|2333.65|2332.15|0
1639002000000|2021-12-08 22:20:00|2333.68|2332.18|2333.8|2332.3|2333.87|2332.37|2333.65|2332.15|0
1639002300000|2021-12-08 22:25:00|2333.76|2332.26|2333.8|2332.3|2333.8|2332.3|2333.76|2332.26|0
1639002600000|2021-12-08 22:30:00|2333.72|2332.22|2333.8|2332.3|2333.87|2332.37|2333.72|2332.22|0
1639002900000|2021-12-08 22:35:00|2333.76|2332.26|2333.72|2332.22|2333.76|2332.26|2333.72|2332.22|0
1639003200000|2021-12-08 22:40:00|2333.68|2332.18|2333.76|2332.26|2333.76|2332.26|2333.65|2332.15|0
1639003500000|2021-12-08 22:45:00|2333.72|2332.22|2333.87|2332.37|2333.87|2332.37|2333.72|2332.22|0
1639003800000|2021-12-08 22:50:00|2333.91|2332.41|2333.87|2332.37|2333.98|2332.48|2333.8|2332.3|0
1639004100000|2021-12-08 22:55:00|2333.91|2332.41|2333.87|2332.37|2334.02|2332.52|2333.8|2332.3|0
1639004400000|2021-12-08 23:00:00|2333.85|2332.35|2333.51|2332.01|2334.44|2332.94|2333.51|2332.01|0
1639004700000|2021-12-08 23:05:00|2333.53|2332.03|2333.2|2331.7|2333.64|2332.14|2333.06|2331.56|0
1639005000000|2021-12-08 23:10:00|2333.19|2331.69|2333.64|2332.14|2333.64|2332.14|2333.06|2331.56|0
1639005300000|2021-12-08 23:15:00|2333.66|2332.16|2334.18|2332.68|2334.44|2332.94|2333.66|2332.16|0
1639005600000|2021-12-08 23:20:00|2334.2|2332.7|2334.53|2333.03|2334.75|2333.25|2334.08|2332.58|0
1639005900000|2021-12-08 23:25:00|2334.52|2333.02|2334.07|2332.57|2334.52|2333.02|2333.72|2332.22|0
1639006200000|2021-12-08 23:30:00|2334.09|2332.59|2333.94|2332.44|2334.17|2332.67|2333.5|2332|0
1639006500000|2021-12-08 23:35:00|2333.95|2332.45|2333.85|2332.35|2334.34|2332.84|2333.85|2332.35|0
1639006800000|2021-12-08 23:40:00|2333.86|2332.36|2334.17|2332.67|2334.17|2332.67|2333.85|2332.35|0
1639007100000|2021-12-08 23:45:00|2334.18|2332.68|2333.72|2332.22|2334.3|2332.8|2333.5|2332|0
1639007400000|2021-12-08 23:50:00|2333.57|2332.07|2333.14|2331.64|2333.57|2332.07|2332.79|2331.29|0
1639007700000|2021-12-08 23:55:00|2333.1|2331.6|2333.37|2331.87|2333.5|2332|2332.7|2331.2|0
1639008000000|2021-12-09 00:00:00|2333.36|2331.86|2333.85|2332.35|2333.85|2332.35|2333.05|2331.55|0
1639008300000|2021-12-09 00:05:00|2333.84|2332.34|2332.78|2331.28|2333.85|2332.35|2332.69|2331.19|0
1639008600000|2021-12-09 00:10:00|2332.79|2331.29|2332.78|2331.28|2333.04|2331.54|2332.56|2331.06|0
1639008900000|2021-12-09 00:15:00|2332.76|2331.26|2332.37|2330.87|2333.91|2332.41|2332.08|2330.58|0
1639009200000|2021-12-09 00:20:00|2332.38|2330.88|2332.72|2331.22|2333.06|2331.56|2332.15|2330.65|0
1639009500000|2021-12-09 00:25:00|2332.76|2331.26|2333.74|2332.24|2334.16|2332.66|2332.62|2331.12|0
1639009800000|2021-12-09 00:30:00|2333.73|2332.23|2334.34|2332.84|2334.79|2333.29|2333.73|2332.23|0
1639010100000|2021-12-09 00:35:00|2334.33|2332.83|2333.9|2332.4|2334.58|2333.08|2333.88|2332.38|0
1639010400000|2021-12-09 00:40:00|2333.93|2332.43|2333.48|2331.98|2333.99|2332.49|2333.26|2331.76|0
1639010700000|2021-12-09 00:45:00|2333.45|2331.95|2332.5|2331|2333.48|2331.98|2332.5|2331|0
1639011000000|2021-12-09 00:50:00|2332.54|2331.04|2333.31|2331.81|2333.31|2331.81|2332.28|2330.78|0
1639011300000|2021-12-09 00:55:00|2333.3|2331.8|2332.86|2331.36|2333.3|2331.8|2332.73|2331.23|0
1639011600000|2021-12-09 01:00:00|2332.82|2331.32|2333.73|2332.23|2333.74|2332.24|2332.28|2330.78|0
1639011900000|2021-12-09 01:05:00|2333.74|2332.24|2333.38|2331.88|2333.99|2332.49|2333.08|2331.58|0
1639012200000|2021-12-09 01:10:00|2333.29|2331.79|2334.1|2332.6|2334.33|2332.83|2333.15|2331.65|0
1639012500000|2021-12-09 01:15:00|2334.12|2332.62|2334.55|2333.05|2335.22|2333.72|2334.1|2332.6|0
1639012800000|2021-12-09 01:20:00|2334.54|2333.04|2335.65|2334.15|2335.66|2334.16|2334.33|2332.83|0
1639013100000|2021-12-09 01:25:00|2335.64|2334.14|2335.23|2333.73|2335.75|2334.25|2335.1|2333.6|0
1639013400000|2021-12-09 01:30:00|2335.22|2333.72|2335.41|2333.91|2335.96|2334.46|2334.49|2332.99|0
1639013700000|2021-12-09 01:35:00|2335.48|2333.98|2335.93|2334.43|2337.02|2335.52|2335.48|2333.98|0
1639014000000|2021-12-09 01:40:00|2335.92|2334.42|2336.27|2334.77|2336.39|2334.89|2335.3|2333.8|0
1639014300000|2021-12-09 01:45:00|2336.24|2334.74|2335.83|2334.33|2336.24|2334.74|2335.27|2333.77|0
1639014600000|2021-12-09 01:50:00|2335.86|2334.36|2335.1|2333.6|2336.17|2334.67|2334.66|2333.16|0
1639014900000|2021-12-09 01:55:00|2335.11|2333.61|2335.53|2334.03|2335.55|2334.05|2334.97|2333.47|0
1639015200000|2021-12-09 02:00:00|2335.55|2334.05|2335.66|2334.16|2335.99|2334.49|2335.31|2333.81|0
1639015500000|2021-12-09 02:05:00|2335.7|2334.2|2335.32|2333.82|2336.08|2334.58|2335.1|2333.6|0
1639015800000|2021-12-09 02:10:00|2335.31|2333.81|2335.32|2333.82|2335.55|2334.05|2334.66|2333.16|0
1639016100000|2021-12-09 02:15:00|2335.25|2333.75|2335.43|2333.93|2335.8|2334.3|2335.11|2333.61|0
1639016400000|2021-12-09 02:20:00|2335.39|2333.89|2335.55|2334.05|2335.56|2334.06|2335.11|2333.61|0
1639016700000|2021-12-09 02:25:00|2335.56|2334.06|2337.45|2335.95|2337.45|2335.95|2335.42|2333.92|0
1639017000000|2021-12-09 02:30:00|2337.49|2335.99|2337.32|2335.82|2337.76|2336.26|2336.89|2335.39|0
1639017300000|2021-12-09 02:35:00|2337.25|2335.75|2337.3|2335.8|2337.39|2335.89|2336.89|2335.39|0
1639017600000|2021-12-09 02:40:00|2337.31|2335.81|2337.56|2336.06|2337.67|2336.17|2337.31|2335.81|0
1639017900000|2021-12-09 02:45:00|2337.58|2336.08|2338.59|2337.09|2338.81|2337.31|2337.58|2336.08|0
1639018200000|2021-12-09 02:50:00|2338.62|2337.12|2338.05|2336.55|2338.91|2337.41|2338.03|2336.53|0
1639018500000|2021-12-09 02:55:00|2338.02|2336.52|2338.51|2337.01|2338.75|2337.25|2337.92|2336.42|0
1639018800000|2021-12-09 03:00:00|2338.6|2337.1|2338.29|2336.79|2338.75|2337.25|2338.17|2336.67|0
1639019100000|2021-12-09 03:05:00|2338.26|2336.76|2339.2|2337.7|2339.31|2337.81|2338.17|2336.67|0
1639019400000|2021-12-09 03:10:00|2339.22|2337.72|2339.98|2338.48|2340.12|2338.62|2338.86|2337.36|0
1639019700000|2021-12-09 03:15:00|2339.94|2338.44|2339.21|2337.71|2339.94|2338.44|2339.07|2337.57|0
1639020000000|2021-12-09 03:20:00|2339.22|2337.72|2338.53|2337.03|2339.22|2337.72|2338.29|2336.79|0
1639020300000|2021-12-09 03:25:00|2338.51|2337.01|2338.76|2337.26|2338.87|2337.37|2338.3|2336.8|0
1639020600000|2021-12-09 03:30:00|2338.73|2337.23|2339.52|2338.02|2339.64|2338.14|2338.32|2336.82|0
1639020900000|2021-12-09 03:35:00|2339.51|2338.01|2338.35|2336.85|2339.52|2338.02|2338.26|2336.76|0
1639021200000|2021-12-09 03:40:00|2338.34|2336.84|2337.18|2335.68|2338.46|2336.96|2336.96|2335.46|0
1639021500000|2021-12-09 03:45:00|2337.17|2335.67|2337.18|2335.68|2337.4|2335.9|2336.96|2335.46|0
1639021800000|2021-12-09 03:50:00|2337.19|2335.69|2336.6|2335.1|2337.19|2335.69|2336.29|2334.79|0
1639022100000|2021-12-09 03:55:00|2336.61|2335.11|2333.26|2331.76|2336.62|2335.12|2332.8|2331.3|0
1639022400000|2021-12-09 04:00:00|2333.17|2331.67|2332.98|2331.48|2333.36|2331.86|2331.21|2329.71|0
1639022700000|2021-12-09 04:05:00|2332.95|2331.45|2333.94|2332.44|2334.51|2333.01|2332.69|2331.19|0
1639023000000|2021-12-09 04:10:00|2333.93|2332.43|2333.66|2332.16|2334.49|2332.99|2333.57|2332.07|0
1639023300000|2021-12-09 04:15:00|2333.63|2332.13|2333.81|2332.31|2334.36|2332.86|2333.34|2331.84|0
1639023600000|2021-12-09 04:20:00|2333.77|2332.27|2334.02|2332.52|2334.34|2332.84|2333.59|2332.09|0
1639023900000|2021-12-09 04:25:00|2334|2332.5|2333.43|2331.93|2334|2332.5|2333.12|2331.62|0
1639024200000|2021-12-09 04:30:00|2333.39|2331.89|2333.07|2331.57|2333.54|2332.04|2332.88|2331.38|0
1639024500000|2021-12-09 04:35:00|2333.06|2331.56|2333.02|2331.52|2333.79|2332.29|2332.69|2331.19|0
1639024800000|2021-12-09 04:40:00|2332.98|2331.48|2333.36|2331.86|2333.36|2331.86|2332.25|2330.75|0
1639025100000|2021-12-09 04:45:00|2333.32|2331.82|2332.68|2331.18|2333.37|2331.87|2332.68|2331.18|0
1639025400000|2021-12-09 04:50:00|2332.69|2331.19|2332.16|2330.66|2332.75|2331.25|2332.05|2330.55|0
1639025700000|2021-12-09 04:55:00|2332.12|2330.62|2330.95|2329.45|2332.12|2330.62|2330.72|2329.22|0
1639026000000|2021-12-09 05:00:00|2330.94|2329.44|2332.14|2330.64|2332.27|2330.77|2330.7|2329.2|0
1639026300000|2021-12-09 05:05:00|2332.11|2330.61|2331.68|2330.18|2332.59|2331.09|2331.59|2330.09|0
1639026600000|2021-12-09 05:10:00|2331.72|2330.22|2332.02|2330.52|2332.35|2330.85|2331.67|2330.17|0
1639026900000|2021-12-09 05:15:00|2332.03|2330.53|2331.82|2330.32|2332.34|2330.84|2331.71|2330.21|0
1639027200000|2021-12-09 05:20:00|2331.83|2330.33|2331.74|2330.24|2332.07|2330.57|2331.64|2330.14|0
1639027500000|2021-12-09 05:25:00|2331.77|2330.27|2332.06|2330.56|2332.31|2330.81|2331.62|2330.12|0
1639027800000|2021-12-09 05:30:00|2332.05|2330.55|2332.71|2331.21|2333.03|2331.53|2331.93|2330.43|0
1639028100000|2021-12-09 05:35:00|2332.68|2331.18|2332.73|2331.23|2332.73|2331.23|2332.49|2330.99|0
1639028400000|2021-12-09 05:40:00|2332.77|2331.27|2333.66|2332.16|2333.79|2332.29|2332.51|2331.01|0
1639028700000|2021-12-09 05:45:00|2333.63|2332.13|2333.02|2331.52|2333.66|2332.16|2332.55|2331.05|0
1639029000000|2021-12-09 05:50:00|2333.01|2331.51|2332.31|2330.81|2333.02|2331.52|2331.88|2330.38|0
1639029300000|2021-12-09 05:55:00|2332.17|2330.67|2331.27|2329.77|2332.31|2330.81|2331.18|2329.68|0
1639029600000|2021-12-09 06:00:00|2331.24|2329.74|2330.89|2329.39|2332.13|2330.63|2330.78|2329.28|0
1639029900000|2021-12-09 06:05:00|2330.92|2329.42|2331.99|2330.49|2332.13|2330.63|2330.92|2329.42|0
1639030200000|2021-12-09 06:10:00|2332|2330.5|2331.51|2330.01|2332.58|2331.08|2331.28|2329.78|0
1639030500000|2021-12-09 06:15:00|2331.5|2330|2330.85|2329.35|2331.52|2330.02|2330.85|2329.35|0
1639030800000|2021-12-09 06:20:00|2330.89|2329.39|2331.74|2330.24|2331.74|2330.24|2330.89|2329.39|0
1639031100000|2021-12-09 06:25:00|2331.62|2330.12|2331.76|2330.26|2332.04|2330.54|2331.32|2329.82|0
1639031400000|2021-12-09 06:30:00|2331.77|2330.27|2331.86|2330.36|2332.65|2331.15|2331.76|2330.26|0
1639031700000|2021-12-09 06:35:00|2332.03|2330.53|2333.07|2331.57|2333.08|2331.58|2332.03|2330.53|0
1639032000000|2021-12-09 06:40:00|2333.06|2331.56|2333.71|2332.21|2333.91|2332.41|2333.06|2331.56|0
1639032300000|2021-12-09 06:45:00|2333.78|2332.28|2334.46|2332.96|2334.84|2333.34|2333.78|2332.28|0
1639032600000|2021-12-09 06:50:00|2334.43|2332.93|2333.54|2332.04|2335.05|2333.55|2333.54|2332.04|0
1639032900000|2021-12-09 06:55:00|2333.5|2332|2333.76|2332.26|2333.78|2332.28|2333.11|2331.61|0
1639033200000|2021-12-09 07:00:00|2333.8|2332.3|2334.93|2333.43|2335.28|2333.78|2332.86|2331.36|0
1639033500000|2021-12-09 07:05:00|2334.96|2333.46|2334.6|2333.1|2336.12|2334.62|2334.26|2332.76|0
1639033800000|2021-12-09 07:10:00|2334.59|2333.09|2335.88|2334.38|2335.88|2334.38|2334.59|2333.09|0
1639034100000|2021-12-09 07:15:00|2335.87|2334.37|2336.02|2334.52|2336.66|2335.16|2335|2333.5|0
1639034400000|2021-12-09 07:20:00|2336.06|2334.56|2336.99|2335.49|2337.66|2336.16|2335.91|2334.41|0
1639034700000|2021-12-09 07:25:00|2336.95|2335.45|2337.09|2335.59|2337.72|2336.22|2336.11|2334.61|0
1639035000000|2021-12-09 07:30:00|2337.13|2335.63|2335.06|2333.66|2337.45|2335.95|2335.06|2333.66|27
1639035300000|2021-12-09 07:35:00|2334.93|2333.53|2335.81|2334.41|2337.81|2336.41|2334.68|2333.28|13
1639035600000|2021-12-09 07:40:00|2335.93|2334.53|2337.18|2335.78|2338.06|2336.66|2335.81|2334.41|35
1639035900000|2021-12-09 07:45:00|2337.06|2335.66|2336.93|2335.53|2337.06|2335.66|2336.68|2335.28|1
1639036200000|2021-12-09 07:50:00|2336.68|2335.28|2335.06|2333.66|2336.68|2335.28|2335.06|2333.66|2
1639036500000|2021-12-09 07:55:00|2336.27|2334.77|2336.75|2335.25|2337.18|2335.68|2335.19|2333.69|0
1639036800000|2021-12-09 08:00:00|2336.77|2335.27|2337.48|2336.98|2341.11|2340.61|2336.48|2335.19|3400
1639037100000|2021-12-09 08:05:00|2337.61|2337.11|2335.73|2335.23|2338.11|2337.61|2334.86|2334.36|1679
1639037400000|2021-12-09 08:10:00|2335.86|2335.36|2333.73|2333.23|2335.86|2335.36|2331.61|2331.11|1785
1639037700000|2021-12-09 08:15:00|2333.86|2333.36|2336.86|2336.36|2337.11|2336.61|2333.23|2332.73|1128
1639038000000|2021-12-09 08:20:00|2336.98|2336.48|2337.86|2337.36|2338.11|2337.61|2335.61|2335.11|953
1639038300000|2021-12-09 08:25:00|2337.98|2337.48|2338.36|2337.86|2338.61|2338.11|2336.36|2335.86|771
1639038600000|2021-12-09 08:30:00|2338.23|2337.73|2338.61|2338.11|2339.23|2338.73|2337.36|2336.86|730
1639038900000|2021-12-09 08:35:00|2338.48|2337.98|2337.86|2337.36|2339.23|2338.73|2337.36|2336.86|737
1639039200000|2021-12-09 08:40:00|2337.61|2337.11|2337.95|2337.45|2338.2|2337.7|2336.36|2335.86|574
1639039500000|2021-12-09 08:45:00|2338.07|2337.57|2339.2|2338.7|2339.7|2339.2|2337.95|2337.45|495
1639039800000|2021-12-09 08:50:00|2339.32|2338.82|2338.7|2338.2|2339.45|2338.95|2337.7|2337.2|482
1639040100000|2021-12-09 08:55:00|2338.57|2338.07|2336.95|2336.45|2338.95|2338.45|2336.82|2336.32|399
1639040400000|2021-12-09 09:00:00|2337.07|2336.57|2338.2|2337.7|2339.07|2338.57|2336.95|2336.45|891
1639040700000|2021-12-09 09:05:00|2338.07|2337.57|2335.95|2335.45|2338.2|2337.7|2335.57|2335.07|846
1639041000000|2021-12-09 09:10:00|2336.07|2335.57|2334.59|2334.09|2336.57|2336.07|2334.46|2333.96|457
1639041300000|2021-12-09 09:15:00|2334.71|2334.21|2334.09|2333.59|2335.59|2335.09|2333.34|2332.84|496
1639041600000|2021-12-09 09:20:00|2333.84|2333.34|2335.09|2334.59|2335.21|2334.71|2332.84|2332.34|533
1639041900000|2021-12-09 09:25:00|2334.84|2334.34|2335.09|2334.59|2335.59|2335.09|2334.34|2333.84|440
1639042200000|2021-12-09 09:30:00|2335.21|2334.71|2336.84|2336.34|2337.09|2336.59|2334.84|2334.34|367
1639042500000|2021-12-09 09:35:00|2336.96|2336.46|2334.84|2334.34|2337.59|2337.09|2334.59|2334.09|270
1639042800000|2021-12-09 09:40:00|2334.71|2334.21|2335.09|2334.59|2335.84|2335.34|2334.09|2333.59|213
1639043100000|2021-12-09 09:45:00|2334.96|2334.46|2335.09|2334.59|2335.71|2335.21|2334.59|2334.09|271
1639043400000|2021-12-09 09:50:00|2335.21|2334.71|2334.34|2333.84|2335.34|2334.84|2334.34|2333.84|326
1639043700000|2021-12-09 09:55:00|2334.09|2333.59|2333.09|2332.59|2334.34|2333.84|2332.09|2331.59|757
1639044000000|2021-12-09 10:00:00|2332.96|2332.46|2331.84|2331.34|2333.59|2333.09|2329.84|2329.34|1085
1639044300000|2021-12-09 10:05:00|2331.96|2331.46|2328.71|2328.21|2332.21|2331.71|2328.34|2327.84|1066
1639044600000|2021-12-09 10:10:00|2328.84|2328.34|2328.84|2328.34|2331.34|2330.84|2328.46|2327.96|578
1639044900000|2021-12-09 10:15:00|2328.59|2328.09|2328.46|2327.96|2329.96|2329.46|2328.34|2327.84|514
1639045200000|2021-12-09 10:20:00|2328.59|2328.09|2327.59|2327.09|2329.21|2328.71|2326.59|2326.09|936
1639045500000|2021-12-09 10:25:00|2327.46|2326.96|2328.71|2328.21|2328.71|2328.21|2327.09|2326.59|667
1639045800000|2021-12-09 10:30:00|2328.84|2328.34|2330.09|2329.59|2331.09|2330.59|2328.71|2328.21|461
1639046100000|2021-12-09 10:35:00|2329.96|2329.46|2330.84|2330.34|2331.71|2331.21|2329.34|2328.84|410
1639046400000|2021-12-09 10:40:00|2330.71|2330.21|2331.46|2330.96|2331.46|2330.96|2328.84|2328.34|364
1639046700000|2021-12-09 10:45:00|2331.34|2330.84|2330.84|2330.34|2332.09|2331.59|2330.34|2329.84|244
1639047000000|2021-12-09 10:50:00|2330.96|2330.46|2331.59|2331.09|2332.34|2331.84|2330.59|2330.09|239
1639047300000|2021-12-09 10:55:00|2331.34|2330.84|2330.59|2330.09|2332.34|2331.84|2330.34|2329.84|295
1639047600000|2021-12-09 11:00:00|2330.71|2330.21|2332.09|2331.59|2332.34|2331.84|2330.59|2330.09|296
1639047900000|2021-12-09 11:05:00|2331.96|2331.46|2329.84|2329.34|2332.09|2331.59|2329.84|2329.34|366
1639048200000|2021-12-09 11:10:00|2329.96|2329.46|2326.34|2325.84|2330.59|2330.09|2325.84|2325.34|843
1639048500000|2021-12-09 11:15:00|2326.46|2325.96|2326.09|2325.59|2327.59|2327.09|2325.96|2325.46|768
1639048800000|2021-12-09 11:20:00|2325.96|2325.46|2325.21|2324.71|2327.09|2326.59|2325.09|2324.59|619
1639049100000|2021-12-09 11:25:00|2325.34|2324.84|2325.59|2325.09|2327.34|2326.84|2325.34|2324.84|1019
1639049400000|2021-12-09 11:30:00|2325.46|2324.96|2326.96|2326.46|2327.34|2326.84|2325.34|2324.84|241
1639049700000|2021-12-09 11:35:00|2327.09|2326.59|2324.59|2324.09|2327.09|2326.59|2324.59|2324.09|460
1639050000000|2021-12-09 11:40:00|2324.46|2323.96|2324.59|2324.09|2324.84|2324.34|2323.71|2323.21|631
1639050300000|2021-12-09 11:45:00|2324.71|2324.21|2323.71|2323.21|2325.34|2324.84|2323.46|2322.96|618
1639050600000|2021-12-09 11:50:00|2323.84|2323.34|2323.09|2322.59|2323.96|2323.46|2322.59|2322.09|640
1639050900000|2021-12-09 11:55:00|2323.21|2322.71|2324.34|2323.84|2324.34|2323.84|2323.21|2322.71|319
1639051200000|2021-12-09 12:00:00|2324.59|2324.09|2323.84|2323.34|2325.09|2324.59|2322.34|2321.84|744
1639051500000|2021-12-09 12:05:00|2323.59|2323.09|2324.46|2323.96|2324.59|2324.09|2323.59|2323.09|293
1639051800000|2021-12-09 12:10:00|2324.34|2323.84|2323.34|2322.84|2324.84|2324.34|2323.09|2322.59|274
1639052100000|2021-12-09 12:15:00|2323.46|2322.96|2323.59|2323.09|2324.21|2323.71|2322.34|2321.84|562
1639052400000|2021-12-09 12:20:00|2323.71|2323.21|2322.59|2322.09|2323.84|2323.34|2322.34|2321.84|403
1639052700000|2021-12-09 12:25:00|2322.46|2321.96|2321.34|2320.84|2323.09|2322.59|2321.21|2320.71|507
1639053000000|2021-12-09 12:30:00|2321.59|2321.09|2321.59|2321.09|2322.59|2322.09|2321.09|2320.59|305
1639053300000|2021-12-09 12:35:00|2321.46|2320.96|2321.59|2321.09|2321.71|2321.21|2320.84|2320.34|277
1639053600000|2021-12-09 12:40:00|2321.32|2320.82|2321.19|2320.69|2321.57|2321.07|2320.32|2319.82|274
1639053900000|2021-12-09 12:45:00|2321.07|2320.57|2320.82|2320.32|2321.57|2321.07|2320.32|2319.82|438
1639054200000|2021-12-09 12:50:00|2321.07|2320.57|2320.32|2319.82|2321.57|2321.07|2320.32|2319.82|517
1639054500000|2021-12-09 12:55:00|2320.44|2319.94|2320.57|2320.07|2321.57|2321.07|2320.19|2319.69|361
1639054800000|2021-12-09 13:00:00|2320.69|2320.19|2321.32|2320.82|2321.44|2320.94|2320.57|2320.07|243
1639055100000|2021-12-09 13:05:00|2321.44|2320.94|2321.32|2320.82|2322.07|2321.57|2321.32|2320.82|247
1639055400000|2021-12-09 13:10:00|2321.44|2320.94|2318.69|2318.19|2321.44|2320.94|2318.57|2318.07|524
1639055700000|2021-12-09 13:15:00|2318.82|2318.32|2320.07|2319.57|2320.07|2319.57|2318.82|2318.32|264
1639056000000|2021-12-09 13:20:00|2319.94|2319.44|2319.32|2318.82|2320.07|2319.57|2318.32|2317.82|387
1639056300000|2021-12-09 13:25:00|2319.19|2318.69|2319.94|2319.44|2320.07|2319.57|2318.82|2318.32|259
1639056600000|2021-12-09 13:30:00|2320.07|2319.57|2318.32|2317.82|2321.07|2320.57|2318.07|2317.57|360
1639056900000|2021-12-09 13:35:00|2318.19|2317.69|2318.07|2317.57|2318.57|2318.07|2317.57|2317.07|217
1639057200000|2021-12-09 13:40:00|2317.94|2317.44|2318.82|2318.32|2318.82|2318.32|2317.57|2317.07|208
1639057500000|2021-12-09 13:45:00|2318.69|2318.19|2318.82|2318.32|2319.82|2319.32|2318.32|2317.82|332
1639057800000|2021-12-09 13:50:00|2318.94|2318.44|2318.57|2318.07|2319.07|2318.57|2317.82|2317.32|262
1639058100000|2021-12-09 13:55:00|2318.82|2318.32|2319.57|2319.07|2319.82|2319.32|2318.32|2317.82|208
1639058400000|2021-12-09 14:00:00|2319.82|2319.32|2321.82|2321.32|2322.07|2321.57|2319.82|2319.32|319
1639058700000|2021-12-09 14:05:00|2321.94|2321.44|2322.82|2322.32|2322.82|2322.32|2320.82|2320.32|435
1639059000000|2021-12-09 14:10:00|2322.94|2322.44|2322.94|2322.44|2324.07|2323.57|2322.82|2322.32|342
1639059300000|2021-12-09 14:15:00|2323.07|2322.57|2322.82|2322.32|2323.57|2323.07|2322.69|2322.19|249
1639059600000|2021-12-09 14:20:00|2323.07|2322.57|2322.82|2322.32|2323.32|2322.82|2322.19|2321.69|203
1639059900000|2021-12-09 14:25:00|2322.69|2322.19|2323.07|2322.57|2323.32|2322.82|2322.57|2322.07|201
1639060200000|2021-12-09 14:30:00|2322.82|2322.32|2323.07|2322.57|2323.57|2323.07|2321.44|2320.94|740
1639060500000|2021-12-09 14:35:00|2323.19|2322.69|2322.57|2322.07|2324.07|2323.57|2322.32|2321.82|590
1639060800000|2021-12-09 14:40:00|2322.44|2321.94|2320.32|2319.82|2323.32|2322.82|2320.32|2319.82|560
1639061100000|2021-12-09 14:45:00|2320.57|2320.07|2320.07|2319.57|2321.82|2321.32|2319.82|2319.32|654
1639061400000|2021-12-09 14:50:00|2319.94|2319.44|2318.57|2318.07|2320.69|2320.19|2318.07|2317.57|592
1639061700000|2021-12-09 14:55:00|2318.44|2317.94|2320.07|2319.57|2320.69|2320.19|2318.07|2317.57|720
1639062000000|2021-12-09 15:00:00|2320.32|2319.82|2324.07|2323.57|2324.32|2323.82|2319.82|2319.32|598
1639062300000|2021-12-09 15:05:00|2323.94|2323.44|2322.57|2322.07|2324.07|2323.57|2321.82|2321.32|598
1639062600000|2021-12-09 15:10:00|2322.54|2322.04|2322.79|2322.29|2324.04|2323.54|2322.29|2321.79|504
1639062900000|2021-12-09 15:15:00|2323.04|2322.54|2323.79|2323.29|2324.04|2323.54|2322.79|2322.29|461
1639063200000|2021-12-09 15:20:00|2323.54|2323.04|2323.04|2322.54|2325.29|2324.79|2323.04|2322.54|568
1639063500000|2021-12-09 15:25:00|2323.29|2322.79|2321.66|2321.16|2323.79|2323.29|2321.54|2321.04|844
1639063800000|2021-12-09 15:30:00|2321.79|2321.29|2321.04|2320.54|2322.29|2321.79|2319.54|2319.04|716
1639064100000|2021-12-09 15:35:00|2320.91|2320.41|2319.79|2319.29|2321.04|2320.54|2318.54|2318.04|1140
1639064400000|2021-12-09 15:40:00|2319.66|2319.16|2323.54|2323.04|2323.66|2323.16|2319.04|2318.54|1136
1639064700000|2021-12-09 15:45:00|2323.41|2322.91|2325.54|2325.04|2325.54|2325.04|2323.29|2322.79|907
1639065000000|2021-12-09 15:50:00|2325.41|2324.91|2324.04|2323.54|2325.41|2324.91|2324.04|2323.54|904
1639065300000|2021-12-09 15:55:00|2323.79|2323.29|2325.54|2325.04|2325.54|2325.04|2323.04|2322.54|820
1639065600000|2021-12-09 16:00:00|2325.66|2325.16|2324.79|2324.29|2326.16|2325.66|2324.29|2323.79|1140
1639065900000|2021-12-09 16:05:00|2324.91|2324.41|2326.79|2326.29|2327.29|2326.79|2324.91|2324.41|1111
1639066200000|2021-12-09 16:10:00|2326.91|2326.41|2325.29|2324.79|2327.29|2326.79|2324.29|2323.79|1212
1639066500000|2021-12-09 16:15:00|2324.79|2324.29|2324.54|2324.04|2325.29|2324.79|2323.29|2322.79|1394
1639066800000|2021-12-09 16:20:00|2324.79|2324.29|2324.41|2322.91|2326.04|2325.54|2322.79|2322.29|3604
1639067100000|2021-12-09 16:25:00|2324.59|2323.09|2324.85|2323.35|2325.44|2323.94|2324|2322.5|1750
1639067400000|2021-12-09 16:30:00|2324.67|2323.17|2325.24|2323.84|2326.74|2325.34|2324.56|2323.06|254
1639067700000|2021-12-09 16:35:00|2324.74|2323.34|2324.86|2323.46|2324.99|2323.59|2322.99|2321.59|82
1639068000000|2021-12-09 16:40:00|2324.74|2323.34|2323.61|2322.21|2324.74|2323.34|2323.49|2322.09|3441
1639068300000|2021-12-09 16:45:00|2323.49|2322.09|2322.74|2321.34|2323.61|2322.21|2321.61|2320.21|38
1639068600000|2021-12-09 16:50:00|2322.99|2321.59|2322.49|2321.09|2322.99|2321.59|2322.36|2320.96|5
1639068900000|2021-12-09 16:55:00|2322.36|2320.96|2321.41|2319.91|2322.36|2320.96|2321.24|2319.79|18
1639069200000|2021-12-09 17:00:00|2321.32|2319.82|2320.36|2318.86|2321.99|2320.49|2320.02|2318.52|0
1639069500000|2021-12-09 17:05:00|2320.32|2318.82|2320.66|2319.16|2320.74|2319.24|2319.22|2317.72|0
1639069800000|2021-12-09 17:10:00|2320.48|2318.98|2321.23|2319.73|2321.49|2319.99|2320.11|2318.61|0
1639070100000|2021-12-09 17:15:00|2321.04|2319.54|2320.24|2318.74|2321.6|2320.1|2320.24|2318.74|0
1639070400000|2021-12-09 17:20:00|2320.2|2318.7|2321.58|2320.08|2321.58|2320.08|2320.2|2318.7|0
1639070700000|2021-12-09 17:25:00|2321.54|2320.04|2321.21|2319.71|2321.54|2320.04|2321.1|2319.6|0
1639071000000|2021-12-09 17:30:00|2321.25|2319.75|2321.45|2319.95|2321.65|2320.15|2320.88|2319.38|0
1639071300000|2021-12-09 17:35:00|2321.41|2319.91|2322.84|2321.34|2323.06|2321.56|2321.41|2319.91|0
1639071600000|2021-12-09 17:40:00|2323.02|2321.52|2323.57|2322.07|2323.87|2322.37|2322.34|2320.84|0
1639071900000|2021-12-09 17:45:00|2323.65|2322.15|2324.61|2323.11|2324.68|2323.18|2322.95|2321.45|0
1639072200000|2021-12-09 17:50:00|2324.57|2323.07|2324.61|2323.11|2325.18|2323.68|2324.42|2322.92|0
1639072500000|2021-12-09 17:55:00|2324.65|2323.15|2324.96|2323.46|2325.13|2323.63|2323.91|2322.41|0
1639072800000|2021-12-09 18:00:00|2324.92|2323.42|2323.88|2322.38|2324.92|2323.42|2323.28|2321.78|0
1639073100000|2021-12-09 18:05:00|2323.91|2322.41|2323.93|2322.43|2324.62|2323.12|2323.65|2322.15|0
1639073400000|2021-12-09 18:10:00|2323.84|2322.34|2323.54|2322.04|2324.65|2323.15|2323.43|2321.93|0
1639073700000|2021-12-09 18:15:00|2323.58|2322.08|2324.28|2322.78|2324.62|2323.12|2323.54|2322.04|0
1639074000000|2021-12-09 18:20:00|2324.25|2322.75|2322.77|2321.27|2324.28|2322.78|2322.7|2321.2|0
1639074300000|2021-12-09 18:25:00|2322.81|2321.31|2322.33|2320.83|2323.1|2321.6|2322.2|2320.7|0
1639074600000|2021-12-09 18:30:00|2322.43|2320.93|2323.26|2321.76|2323.52|2322.02|2322.26|2320.76|0
1639074900000|2021-12-09 18:35:00|2323.22|2321.72|2324.33|2322.83|2324.7|2323.2|2322.96|2321.46|0
1639075200000|2021-12-09 18:40:00|2324.37|2322.87|2322.37|2320.87|2324.48|2322.98|2322.15|2320.65|0
1639075500000|2021-12-09 18:45:00|2322.33|2320.83|2321.15|2319.65|2323.04|2321.54|2320.98|2319.48|0
1639075800000|2021-12-09 18:50:00|2321.11|2319.61|2321.49|2319.99|2321.97|2320.47|2320.52|2319.02|0
1639076100000|2021-12-09 18:55:00|2321.58|2320.08|2322.42|2320.92|2323.21|2321.71|2321.49|2319.99|0
1639076400000|2021-12-09 19:00:00|2322.38|2320.88|2322.92|2321.42|2323.42|2321.92|2322.28|2320.78|0
1639076700000|2021-12-09 19:05:00|2322.94|2321.44|2322.94|2321.44|2323.57|2322.07|2322.43|2320.93|0
1639077000000|2021-12-09 19:10:00|2322.92|2321.42|2322.09|2320.59|2323.31|2321.81|2321.5|2320|0
1639077300000|2021-12-09 19:15:00|2322.13|2320.63|2323.01|2321.51|2323.13|2321.63|2321.69|2320.19|0
1639077600000|2021-12-09 19:20:00|2322.83|2321.33|2324.38|2322.88|2324.49|2322.99|2322.79|2321.29|0
1639077900000|2021-12-09 19:25:00|2324.34|2322.84|2321.76|2320.26|2324.42|2322.92|2321.44|2319.94|0
1639078200000|2021-12-09 19:30:00|2321.72|2320.22|2321.5|2320|2322.26|2320.76|2321.13|2319.63|0
1639078500000|2021-12-09 19:35:00|2321.46|2319.96|2320.87|2319.37|2321.5|2320|2320.47|2318.97|0
1639078800000|2021-12-09 19:40:00|2320.84|2319.34|2320.06|2318.56|2321.17|2319.67|2319.52|2318.02|0
1639079100000|2021-12-09 19:45:00|2320.24|2318.74|2320.1|2318.6|2320.72|2319.22|2319.8|2318.3|0
1639079400000|2021-12-09 19:50:00|2320.13|2318.63|2319.01|2317.51|2320.24|2318.74|2318.68|2317.18|0
1639079700000|2021-12-09 19:55:00|2318.98|2317.48|2318.92|2317.42|2319.31|2317.81|2317.93|2316.43|0
1639080000000|2021-12-09 20:00:00|2318.96|2317.46|2319.51|2318.01|2320.85|2319.35|2318.43|2316.93|0
1639080300000|2021-12-09 20:05:00|2319.59|2318.09|2317.48|2315.98|2319.63|2318.13|2317.48|2315.98|0
1639080600000|2021-12-09 20:10:00|2317.52|2316.02|2317.32|2315.82|2318.51|2317.01|2316.47|2314.97|0
1639080900000|2021-12-09 20:15:00|2317.23|2315.73|2316.99|2315.49|2317.66|2316.16|2316.29|2314.79|0
1639081200000|2021-12-09 20:20:00|2316.95|2315.45|2315.71|2314.21|2317.51|2316.01|2315.71|2314.21|0
1639081500000|2021-12-09 20:25:00|2315.73|2314.23|2316.6|2315.1|2317.47|2315.97|2315.38|2313.88|0
1639081800000|2021-12-09 20:30:00|2316.64|2315.14|2317.6|2316.1|2318.26|2316.76|2316.3|2314.8|0
1639082100000|2021-12-09 20:35:00|2317.67|2316.17|2317.98|2316.48|2318.64|2317.14|2316.87|2315.37|0
1639082400000|2021-12-09 20:40:00|2318.05|2316.55|2319.08|2317.58|2319.71|2318.21|2317.39|2315.89|0
1639082700000|2021-12-09 20:45:00|2319.16|2317.66|2319.2|2317.7|2320.34|2318.84|2318.24|2316.74|0
1639083000000|2021-12-09 20:50:00|2319.31|2317.81|2317.98|2316.48|2319.75|2318.25|2317.62|2316.12|0
1639083300000|2021-12-09 20:55:00|2318.16|2316.66|2316.68|2315.18|2318.49|2316.99|2315.93|2314.43|0
1639083600000|2021-12-09 21:00:00|2316.7|2315.2|2316.45|2314.95|2318.19|2316.69|2316.32|2314.82|0
1639083900000|2021-12-09 21:05:00|2316.47|2314.97|2315.29|2313.79|2316.9|2315.4|2315.07|2313.57|0
1639084200000|2021-12-09 21:10:00|2315.33|2313.83|2316.22|2314.72|2316.4|2314.9|2315.29|2313.79|0
1639084500000|2021-12-09 21:15:00|2316.18|2314.68|2315.94|2314.44|2316.44|2314.94|2315.81|2314.31|0
1639084800000|2021-12-09 21:20:00|2315.96|2314.46|2316.38|2314.88|2316.38|2314.88|2315.94|2314.44|0
1639085100000|2021-12-09 21:25:00|2316.37|2314.87|2317.89|2316.39|2317.99|2316.49|2316.25|2314.75|0
1639085400000|2021-12-09 21:30:00|2317.86|2316.36|2317.31|2315.81|2317.99|2316.49|2317.18|2315.68|0
1639085700000|2021-12-09 21:35:00|2317.27|2315.77|2317.31|2315.81|2317.4|2315.9|2317.08|2315.58|0
1639086000000|2021-12-09 21:40:00|2317.34|2315.84|2317.08|2315.58|2317.62|2316.12|2317.08|2315.58|0
1639086300000|2021-12-09 21:45:00|2317.09|2315.59|2317.98|2316.48|2317.98|2316.48|2316.95|2315.45|0
1639086600000|2021-12-09 21:50:00|2317.96|2316.46|2317.88|2316.38|2317.98|2316.48|2317.62|2316.12|0
1639086900000|2021-12-09 21:55:00|2317.9|2316.4|2317.94|2316.44|2318.18|2316.68|2317.75|2316.25|0
1639087200000|2021-12-09 22:00:00|2317.76|2316.26|2317.91|2316.41|2318.06|2316.56|2317.76|2316.26|0
1639087500000|2021-12-09 22:05:00|2317.87|2316.37|2317.91|2316.41|2317.98|2316.48|2317.87|2316.37|0
1639087800000|2021-12-09 22:10:00|2317.94|2316.44|2318.28|2316.78|2318.46|2316.96|2317.94|2316.44|0
1639088100000|2021-12-09 22:15:00|2318.2|2316.7|2318.29|2316.79|2318.32|2316.82|2318.2|2316.7|0
1639088400000|2021-12-09 22:20:00|2318.33|2316.83|2318.36|2316.86|2318.51|2317.01|2318.29|2316.79|0
1639088700000|2021-12-09 22:25:00|2318.33|2316.83|2318.33|2316.83|2318.36|2316.86|2318.33|2316.83|0
1639089000000|2021-12-09 22:30:00|2318.44|2316.94|2318.36|2316.86|2318.44|2316.94|2318.33|2316.83|0
1639089300000|2021-12-09 22:35:00|2318.4|2316.9|2318.44|2316.94|2318.51|2317.01|2318.36|2316.86|0
1639089600000|2021-12-09 22:40:00|2318.4|2316.9|2318.66|2317.16|2318.66|2317.16|2318.36|2316.86|0
1639089900000|2021-12-09 22:45:00|2318.62|2317.12|2318.64|2317.14|2318.74|2317.24|2318.57|2317.07|0
1639090200000|2021-12-09 22:50:00|2318.53|2317.03|2318.46|2316.96|2318.57|2317.07|2318.42|2316.92|0
1639090500000|2021-12-09 22:55:00|2318.42|2316.92|2318.42|2316.92|2318.46|2316.96|2318.42|2316.92|0
1639090800000|2021-12-09 23:00:00|2318.48|2316.98|2319.68|2318.18|2319.68|2318.18|2318.08|2316.58|0
1639091100000|2021-12-09 23:05:00|2319.67|2318.17|2320.21|2318.71|2320.25|2318.75|2319.58|2318.08|0
1639091400000|2021-12-09 23:10:00|2320.22|2318.72|2320.16|2318.66|2320.25|2318.75|2319.94|2318.44|0
1639091700000|2021-12-09 23:15:00|2320.22|2318.72|2319.85|2318.35|2320.61|2319.11|2319.85|2318.35|0
1639092000000|2021-12-09 23:20:00|2319.86|2318.36|2319.68|2318.18|2320.16|2318.66|2319.58|2318.08|0
1639092300000|2021-12-09 23:25:00|2319.7|2318.2|2319.81|2318.31|2319.94|2318.44|2319.41|2317.91|0
1639092600000|2021-12-09 23:30:00|2319.82|2318.32|2320.74|2319.24|2320.96|2319.46|2319.82|2318.32|0
1639092900000|2021-12-09 23:35:00|2320.76|2319.26|2320.96|2319.46|2321.06|2319.56|2320.74|2319.24|0
1639093200000|2021-12-09 23:40:00|2320.94|2319.44|2320.83|2319.33|2321.14|2319.64|2320.74|2319.24|0
1639093500000|2021-12-09 23:45:00|2320.82|2319.32|2320.25|2318.75|2320.83|2319.33|2320.25|2318.75|0
1639093800000|2021-12-09 23:50:00|2320.21|2318.71|2320.16|2318.66|2320.61|2319.11|2320.03|2318.53|0
1639094100000|2021-12-09 23:55:00|2320.18|2318.68|2319.81|2318.31|2320.56|2319.06|2319.81|2318.31|0
1639094400000|2021-12-10 00:00:00|2319.83|2318.33|2319.1|2317.6|2320.61|2319.11|2318.88|2317.38|0
1639094700000|2021-12-10 00:05:00|2319.12|2317.62|2318.83|2317.33|2319.58|2318.08|2318.43|2316.93|0
1639095000000|2021-12-10 00:10:00|2318.82|2317.32|2319.99|2318.49|2319.99|2318.49|2318.13|2316.63|0
1639095300000|2021-12-10 00:15:00|2319.96|2318.46|2317.03|2315.53|2319.96|2318.46|2316.68|2315.18|0
1639095600000|2021-12-10 00:20:00|2316.96|2315.46|2316.67|2315.17|2317.03|2315.53|2316.15|2314.65|0
1639095900000|2021-12-10 00:25:00|2316.65|2315.15|2316.15|2314.65|2317.08|2315.58|2315.93|2314.43|0
1639096200000|2021-12-10 00:30:00|2316.14|2314.64|2315.27|2313.77|2316.14|2314.64|2314.81|2313.31|0
1639096500000|2021-12-10 00:35:00|2315.29|2313.79|2314.85|2313.35|2315.73|2314.23|2314.83|2313.33|0
1639096800000|2021-12-10 00:40:00|2314.84|2313.34|2315.57|2314.07|2315.96|2314.46|2314.47|2312.97|0
1639097100000|2021-12-10 00:45:00|2315.56|2314.06|2315.31|2313.81|2316.14|2314.64|2314.89|2313.39|0
1639097400000|2021-12-10 00:50:00|2315.27|2313.77|2314.65|2313.15|2315.45|2313.95|2314.56|2313.06|0
1639097700000|2021-12-10 00:55:00|2314.69|2313.19|2314.12|2312.62|2314.78|2313.28|2313.44|2311.94|0
1639098000000|2021-12-10 01:00:00|2314.13|2312.63|2313.42|2311.92|2315.31|2313.81|2313.19|2311.69|0
1639098300000|2021-12-10 01:05:00|2313.39|2311.89|2313.99|2312.49|2314.33|2312.83|2313.19|2311.69|0
1639098600000|2021-12-10 01:10:00|2314|2312.5|2313.84|2312.34|2314.59|2313.09|2313.74|2312.24|0
1639098900000|2021-12-10 01:15:00|2313.87|2312.37|2313.68|2312.18|2314.29|2312.79|2313.04|2311.54|0
1639099200000|2021-12-10 01:20:00|2313.65|2312.15|2314.61|2313.11|2314.85|2313.35|2313.55|2312.05|0
1639099500000|2021-12-10 01:25:00|2314.52|2313.02|2315.69|2314.19|2315.69|2314.19|2314.06|2312.56|0
1639099800000|2021-12-10 01:30:00|2315.66|2314.16|2317.87|2316.37|2317.87|2316.37|2315.01|2313.51|0
1639100100000|2021-12-10 01:35:00|2317.83|2316.33|2316.27|2314.77|2317.98|2316.48|2316.27|2314.77|0
1639100400000|2021-12-10 01:40:00|2316.26|2314.76|2317.48|2315.98|2317.48|2315.98|2315.9|2314.4|0
1639100700000|2021-12-10 01:45:00|2317.47|2315.97|2318.04|2316.54|2318.04|2316.54|2317.12|2315.62|0
1639101000000|2021-12-10 01:50:00|2318.03|2316.53|2317.48|2315.98|2318.27|2316.77|2317.47|2315.97|0
1639101300000|2021-12-10 01:55:00|2317.51|2316.01|2317.36|2315.86|2318.24|2316.74|2317.03|2315.53|0
1639101600000|2021-12-10 02:00:00|2317.4|2315.9|2317.74|2316.24|2318.18|2316.68|2317.03|2315.53|0
1639101900000|2021-12-10 02:05:00|2317.81|2316.31|2317.39|2315.89|2317.97|2316.47|2317.29|2315.79|0
1639102200000|2021-12-10 02:10:00|2317.36|2315.86|2317.34|2315.84|2317.36|2315.86|2316.89|2315.39|0
1639102500000|2021-12-10 02:15:00|2317.33|2315.83|2317.52|2316.02|2317.77|2316.27|2317.31|2315.81|0
1639102800000|2021-12-10 02:20:00|2317.45|2315.95|2317.39|2315.89|2317.54|2316.04|2317.09|2315.59|0
1639103100000|2021-12-10 02:25:00|2317.42|2315.92|2317.09|2315.59|2317.54|2316.04|2317.09|2315.59|0
1639103400000|2021-12-10 02:30:00|2317.1|2315.6|2317.12|2315.62|2317.33|2315.83|2316.87|2315.37|0
1639103700000|2021-12-10 02:35:00|2317.1|2315.6|2316.83|2315.33|2317.11|2315.61|2316.6|2315.1|0
1639104000000|2021-12-10 02:40:00|2316.82|2315.32|2316.69|2315.19|2316.83|2315.33|2316.59|2315.09|0
1639104300000|2021-12-10 02:45:00|2316.7|2315.2|2316.84|2315.34|2316.84|2315.34|2316.62|2315.12|0
1639104600000|2021-12-10 02:50:00|2316.85|2315.35|2317.19|2315.69|2317.54|2316.04|2316.85|2315.35|0
1639104900000|2021-12-10 02:55:00|2317.16|2315.66|2317.21|2315.71|2317.33|2315.83|2317.08|2315.58|0
1639105200000|2021-12-10 03:00:00|2317.17|2315.67|2317.58|2316.08|2318.05|2316.55|2317.1|2315.6|0
1639105500000|2021-12-10 03:05:00|2317.56|2316.06|2317.61|2316.11|2317.83|2316.33|2317.4|2315.9|0
1639105800000|2021-12-10 03:10:00|2317.54|2316.04|2317.17|2315.67|2317.61|2316.11|2316.95|2315.45|0
1639106100000|2021-12-10 03:15:00|2317.16|2315.66|2317.81|2316.31|2317.81|2316.31|2316.83|2315.33|0
1639106400000|2021-12-10 03:20:00|2317.78|2316.28|2317.59|2316.09|2317.91|2316.41|2317.37|2315.87|0
1639106700000|2021-12-10 03:25:00|2317.52|2316.02|2318.02|2316.52|2318.13|2316.63|2317.37|2315.87|0
1639107000000|2021-12-10 03:30:00|2318.03|2316.53|2318.02|2316.52|2318.26|2316.76|2317.59|2316.09|0
1639107300000|2021-12-10 03:35:00|2317.99|2316.49|2317.1|2315.6|2317.99|2316.49|2316.7|2315.2|0
1639107600000|2021-12-10 03:40:00|2317.09|2315.59|2316.88|2315.38|2317.1|2315.6|2316.62|2315.12|0
1639107900000|2021-12-10 03:45:00|2316.87|2315.37|2316.29|2314.79|2316.98|2315.48|2316.2|2314.7|0
1639108200000|2021-12-10 03:50:00|2316.26|2314.76|2315.81|2314.31|2316.29|2314.79|2315.77|2314.27|0
1639108500000|2021-12-10 03:55:00|2315.8|2314.3|2315.8|2314.3|2316.03|2314.53|2315.79|2314.29|0
1639108800000|2021-12-10 04:00:00|2315.81|2314.31|2315.59|2314.09|2316.26|2314.76|2315.36|2313.86|0
1639109100000|2021-12-10 04:05:00|2315.62|2314.12|2316.21|2314.71|2316.23|2314.73|2315.57|2314.07|0
1639109400000|2021-12-10 04:10:00|2316.18|2314.68|2315.99|2314.49|2316.23|2314.73|2315.75|2314.25|0
1639109700000|2021-12-10 04:15:00|2315.98|2314.48|2316.07|2314.57|2316.19|2314.69|2315.53|2314.03|0
1639110000000|2021-12-10 04:20:00|2316.1|2314.6|2316.44|2314.94|2316.44|2314.94|2315.98|2314.48|0
1639110300000|2021-12-10 04:25:00|2316.45|2314.95|2317.11|2315.61|2317.32|2315.82|2316.45|2314.95|0
1639110600000|2021-12-10 04:30:00|2317.1|2315.6|2316.64|2315.14|2317.11|2315.61|2316.42|2314.92|0
1639110900000|2021-12-10 04:35:00|2316.65|2315.15|2315.95|2314.45|2316.67|2315.17|2315.94|2314.44|0
1639111200000|2021-12-10 04:40:00|2315.94|2314.44|2316.37|2314.87|2316.47|2314.97|2315.93|2314.43|0
1639111500000|2021-12-10 04:45:00|2316.4|2314.9|2317.12|2315.62|2317.13|2315.63|2316.4|2314.9|0
1639111800000|2021-12-10 04:50:00|2317.16|2315.66|2316.51|2315.01|2317.25|2315.75|2316.39|2314.89|0
1639112100000|2021-12-10 04:55:00|2316.47|2314.97|2315.93|2314.43|2316.51|2315.01|2315.93|2314.43|0
1639112400000|2021-12-10 05:00:00|2315.84|2314.34|2316.32|2314.82|2316.32|2314.82|2315.84|2314.34|0
1639112700000|2021-12-10 05:05:00|2316.31|2314.81|2315.37|2313.87|2316.54|2315.04|2315.37|2313.87|0
1639113000000|2021-12-10 05:10:00|2315.38|2313.88|2315.26|2313.76|2315.41|2313.91|2315.16|2313.66|0
1639113300000|2021-12-10 05:15:00|2315.3|2313.8|2315.19|2313.69|2315.4|2313.9|2314.82|2313.32|0
1639113600000|2021-12-10 05:20:00|2315.2|2313.7|2314.94|2313.44|2315.41|2313.91|2314.92|2313.42|0
1639113900000|2021-12-10 05:25:00|2314.95|2313.45|2315.16|2313.66|2315.26|2313.76|2314.94|2313.44|0
1639114200000|2021-12-10 05:30:00|2315.15|2313.65|2314.7|2313.2|2315.16|2313.66|2314.48|2312.98|0
1639114500000|2021-12-10 05:35:00|2314.69|2313.19|2314.7|2313.2|2314.71|2313.21|2314.36|2312.86|0
1639114800000|2021-12-10 05:40:00|2314.63|2313.13|2311.91|2310.41|2314.71|2313.21|2311.81|2310.31|0
1639115100000|2021-12-10 05:45:00|2311.92|2310.42|2312.26|2310.76|2312.49|2310.99|2311.81|2310.31|0
1639115400000|2021-12-10 05:50:00|2312.27|2310.77|2311.85|2310.35|2312.29|2310.79|2311.83|2310.33|0
1639115700000|2021-12-10 05:55:00|2311.86|2310.36|2311.69|2310.19|2312.08|2310.58|2311.22|2309.72|0
1639116000000|2021-12-10 06:00:00|2311.68|2310.18|2312.4|2310.9|2312.4|2310.9|2311.46|2309.96|0
1639116300000|2021-12-10 06:05:00|2312.39|2310.89|2312.68|2311.18|2312.68|2311.18|2311.96|2310.46|0
1639116600000|2021-12-10 06:10:00|2312.67|2311.17|2313.32|2311.82|2313.32|2311.82|2312.67|2311.17|0
1639116900000|2021-12-10 06:15:00|2313.25|2311.75|2313.14|2311.64|2313.36|2311.86|2312.91|2311.41|0
1639117200000|2021-12-10 06:20:00|2313.15|2311.65|2313.36|2311.86|2313.36|2311.86|2312.91|2311.41|0
1639117500000|2021-12-10 06:25:00|2313.35|2311.85|2312.89|2311.39|2313.35|2311.85|2312.89|2311.39|0
1639117800000|2021-12-10 06:30:00|2312.9|2311.4|2312.68|2311.18|2312.91|2311.41|2312.66|2311.16|0
1639118100000|2021-12-10 06:35:00|2312.67|2311.17|2312.47|2310.97|2312.71|2311.21|2312.26|2310.76|0
1639118400000|2021-12-10 06:40:00|2312.5|2311|2312.66|2311.16|2312.66|2311.16|2312.23|2310.73|0
1639118700000|2021-12-10 06:45:00|2312.68|2311.18|2312.23|2310.73|2312.68|2311.18|2312.23|2310.73|0
1639119000000|2021-12-10 06:50:00|2312.24|2310.74|2312.29|2310.79|2312.66|2311.16|2312.02|2310.52|0
1639119300000|2021-12-10 06:55:00|2312.28|2310.78|2313.3|2311.8|2313.3|2311.8|2312.27|2310.77|0
1639119600000|2021-12-10 07:00:00|2313.26|2311.76|2313.62|2312.12|2314.74|2313.24|2312.76|2311.26|0
1639119900000|2021-12-10 07:05:00|2313.56|2312.06|2311.91|2310.41|2313.56|2312.06|2311.48|2309.98|0
1639120200000|2021-12-10 07:10:00|2311.84|2310.34|2310.87|2309.37|2311.92|2310.42|2309.89|2308.39|0
1639120500000|2021-12-10 07:15:00|2310.88|2309.38|2311.51|2310.01|2312.16|2310.66|2309.78|2308.28|0
1639120800000|2021-12-10 07:20:00|2311.54|2310.04|2312.26|2310.76|2312.68|2311.18|2311.37|2309.87|0
1639121100000|2021-12-10 07:25:00|2312.27|2310.77|2312.44|2310.94|2313.11|2311.61|2312.26|2310.76|0
1639121400000|2021-12-10 07:30:00|2312.37|2310.87|2313.99|2312.59|2318.86|2317.46|2311.8|2310.3|38
1639121700000|2021-12-10 07:35:00|2313.74|2312.34|2312.74|2311.34|2313.99|2312.59|2312.74|2311.34|25
1639122000000|2021-12-10 07:40:00|2312.99|2311.59|2312.49|2311.09|2313.11|2311.71|2311.99|2310.59|36
1639122300000|2021-12-10 07:45:00|2312.61|2311.21|2312.99|2311.59|2312.99|2311.59|2312.24|2310.84|13
1639122600000|2021-12-10 07:50:00|2312.86|2311.46|2312.86|2311.46|2312.86|2311.46|2312.74|2311.34|7
1639122900000|2021-12-10 07:55:00|2313.11|2311.61|2312.87|2311.37|2314.2|2312.7|2312.42|2310.92|12
1639123200000|2021-12-10 08:00:00|2312.94|2311.44|2316.29|2315.79|2316.54|2316.04|2308.04|2307.54|2036
1639123500000|2021-12-10 08:05:00|2316.16|2315.66|2316.29|2315.79|2319.16|2318.66|2315.41|2314.91|1659
1639123800000|2021-12-10 08:10:00|2316.41|2315.91|2313.29|2312.79|2316.54|2316.04|2312.79|2312.29|1760
1639124100000|2021-12-10 08:15:00|2313.16|2312.66|2313.04|2312.54|2313.54|2313.04|2310.79|2310.29|1518
1639124400000|2021-12-10 08:20:00|2313.16|2312.66|2311.79|2311.29|2313.79|2313.29|2311.54|2311.04|982
1639124700000|2021-12-10 08:25:00|2311.91|2311.41|2313.04|2312.54|2313.54|2313.04|2311.04|2310.54|1346
1639125000000|2021-12-10 08:30:00|2312.91|2312.41|2314.04|2313.54|2314.54|2314.04|2312.41|2311.91|1100
1639125300000|2021-12-10 08:35:00|2313.91|2313.41|2315.91|2315.41|2316.29|2315.79|2313.54|2313.04|812
1639125600000|2021-12-10 08:40:00|2316.03|2315.53|2315.41|2314.91|2316.16|2315.66|2314.53|2314.03|562
1639125900000|2021-12-10 08:45:00|2315.28|2314.78|2315.66|2315.16|2317.16|2316.66|2315.16|2314.66|635
1639126200000|2021-12-10 08:50:00|2315.41|2314.91|2315.91|2315.41|2317.28|2316.78|2315.41|2314.91|577
1639126500000|2021-12-10 08:55:00|2316.03|2315.53|2315.16|2314.66|2316.91|2316.41|2314.16|2313.66|685
1639126800000|2021-12-10 09:00:00|2314.91|2314.41|2312.91|2312.41|2315.91|2315.41|2312.91|2312.41|717
1639127100000|2021-12-10 09:05:00|2312.78|2312.28|2312.41|2311.91|2313.41|2312.91|2311.41|2310.91|853
1639127400000|2021-12-10 09:10:00|2312.53|2312.03|2312.03|2311.53|2313.66|2313.16|2311.41|2310.91|709
1639127700000|2021-12-10 09:15:00|2311.91|2311.41|2312.16|2311.66|2312.66|2312.16|2311.16|2310.66|517
1639128000000|2021-12-10 09:20:00|2312.28|2311.78|2311.41|2310.91|2313.16|2312.66|2311.41|2310.91|466
1639128300000|2021-12-10 09:25:00|2311.53|2311.03|2309.53|2309.03|2311.66|2311.16|2308.78|2308.28|635
1639128600000|2021-12-10 09:30:00|2309.66|2309.16|2311.91|2311.41|2312.16|2311.66|2309.16|2308.66|680
1639128900000|2021-12-10 09:35:00|2311.78|2311.28|2312.41|2311.91|2313.16|2312.66|2311.16|2310.66|469
1639129200000|2021-12-10 09:40:00|2312.16|2311.66|2312.41|2311.91|2312.66|2312.16|2311.41|2310.91|332
1639129500000|2021-12-10 09:45:00|2312.53|2312.03|2312.91|2312.41|2313.16|2312.66|2311.41|2310.91|690
1639129800000|2021-12-10 09:50:00|2313.03|2312.53|2312.91|2312.41|2314.16|2313.66|2312.41|2311.91|713
1639130100000|2021-12-10 09:55:00|2313.03|2312.53|2314.16|2313.66|2314.41|2313.91|2311.91|2311.41|366
1639130400000|2021-12-10 10:00:00|2314.28|2313.78|2313.41|2312.91|2314.66|2314.16|2313.41|2312.91|440
1639130700000|2021-12-10 10:05:00|2313.53|2313.03|2315.28|2314.78|2315.41|2314.91|2312.91|2312.41|406
1639131000000|2021-12-10 10:10:00|2315.41|2314.91|2315.41|2314.91|2316.41|2315.91|2314.41|2313.91|699
1639131300000|2021-12-10 10:15:00|2315.28|2314.78|2315.16|2314.66|2316.16|2315.66|2314.66|2314.16|397
1639131600000|2021-12-10 10:20:00|2315.28|2314.78|2315.66|2315.16|2316.78|2316.28|2315.16|2314.66|266
1639131900000|2021-12-10 10:25:00|2315.78|2315.28|2316.41|2315.91|2316.78|2316.28|2314.91|2314.41|235
1639132200000|2021-12-10 10:30:00|2316.66|2316.16|2317.53|2317.03|2317.66|2317.16|2315.91|2315.41|335
1639132500000|2021-12-10 10:35:00|2317.41|2316.91|2317.41|2316.91|2318.41|2317.91|2316.91|2316.41|273
1639132800000|2021-12-10 10:40:00|2317.28|2316.78|2317.28|2316.78|2317.66|2317.16|2316.16|2315.66|227
1639133100000|2021-12-10 10:45:00|2317.16|2316.66|2318.53|2318.03|2318.78|2318.28|2317.16|2316.66|217
1639133400000|2021-12-10 10:50:00|2318.41|2317.91|2318.91|2318.41|2319.16|2318.66|2317.16|2316.66|203
1639133700000|2021-12-10 10:55:00|2319.03|2318.53|2318.66|2318.16|2319.16|2318.66|2317.66|2317.16|355
1639134000000|2021-12-10 11:00:00|2318.53|2318.03|2319.91|2319.41|2319.91|2319.41|2318.16|2317.66|254
1639134300000|2021-12-10 11:05:00|2319.78|2319.28|2321.66|2321.16|2321.91|2321.41|2319.66|2319.16|499
1639134600000|2021-12-10 11:10:00|2321.78|2321.28|2320.41|2319.91|2321.78|2321.28|2319.91|2319.41|296
1639134900000|2021-12-10 11:15:00|2320.16|2319.66|2319.41|2318.91|2320.41|2319.91|2319.03|2318.53|280
1639135200000|2021-12-10 11:20:00|2319.16|2318.66|2318.91|2318.41|2319.66|2319.16|2318.16|2317.66|362
1639135500000|2021-12-10 11:25:00|2318.78|2318.28|2320.41|2319.91|2320.66|2320.16|2318.41|2317.91|406
1639135800000|2021-12-10 11:30:00|2320.66|2320.16|2319.66|2319.16|2320.66|2320.16|2318.78|2318.28|434
1639136100000|2021-12-10 11:35:00|2319.91|2319.41|2320.16|2319.66|2321.03|2320.53|2319.41|2318.91|531
1639136400000|2021-12-10 11:40:00|2320.28|2319.78|2320.53|2320.03|2321.28|2320.78|2319.91|2319.41|452
1639136700000|2021-12-10 11:45:00|2320.41|2319.91|2321.66|2321.16|2321.66|2321.16|2320.16|2319.66|298
1639137000000|2021-12-10 11:50:00|2321.53|2321.03|2321.66|2321.16|2322.41|2321.91|2321.16|2320.66|323
1639137300000|2021-12-10 11:55:00|2321.53|2321.03|2321.41|2320.91|2322.16|2321.66|2320.41|2319.91|434
1639137600000|2021-12-10 12:00:00|2321.28|2320.78|2320.16|2319.66|2321.41|2320.91|2319.91|2319.41|1615
1639137900000|2021-12-10 12:05:00|2320.03|2319.53|2318.16|2317.66|2320.03|2319.53|2317.91|2317.41|784
1639138200000|2021-12-10 12:10:00|2318.28|2317.78|2318.66|2318.16|2318.91|2318.41|2318.16|2317.66|2377
1639138500000|2021-12-10 12:15:00|2318.78|2318.28|2319.53|2319.03|2320.16|2319.66|2318.41|2317.91|311
1639138800000|2021-12-10 12:20:00|2319.66|2319.16|2319.28|2318.78|2319.66|2319.16|2318.91|2318.41|321
1639139100000|2021-12-10 12:25:00|2319.41|2318.91|2320.41|2319.91|2320.53|2320.03|2318.91|2318.41|363
1639139400000|2021-12-10 12:30:00|2320.53|2320.03|2319.41|2318.91|2320.66|2320.16|2319.16|2318.66|210
1639139700000|2021-12-10 12:35:00|2319.53|2319.03|2318.91|2318.41|2319.66|2319.16|2318.66|2318.16|242
1639140000000|2021-12-10 12:40:00|2318.75|2318.25|2318.25|2317.75|2319|2318.5|2318|2317.5|254
1639140300000|2021-12-10 12:45:00|2318|2317.5|2317.37|2316.87|2318.25|2317.75|2317.25|2316.75|257
1639140600000|2021-12-10 12:50:00|2317.5|2317|2317.25|2316.75|2317.75|2317.25|2317|2316.5|221
1639140900000|2021-12-10 12:55:00|2317.12|2316.62|2317.62|2317.12|2317.75|2317.25|2316.5|2316|308
1639141200000|2021-12-10 13:00:00|2317.5|2317|2317.25|2316.75|2318|2317.5|2317|2316.5|243
1639141500000|2021-12-10 13:05:00|2317.37|2316.87|2316.25|2315.75|2317.5|2317|2316|2315.5|540
1639141800000|2021-12-10 13:10:00|2316.37|2315.87|2316.75|2316.25|2316.75|2316.25|2315.75|2315.25|672
1639142100000|2021-12-10 13:15:00|2317|2316.5|2318.25|2317.75|2318.25|2317.75|2316.75|2316.25|687
1639142400000|2021-12-10 13:20:00|2318.12|2317.62|2317.5|2317|2318.12|2317.62|2316.75|2316.25|444
1639142700000|2021-12-10 13:25:00|2317.37|2316.87|2317.75|2317.25|2318|2317.5|2317.25|2316.75|247
1639143000000|2021-12-10 13:30:00|2317.87|2317.37|2325|2324.5|2325|2324.5|2315.62|2315.12|2031
1639143300000|2021-12-10 13:35:00|2324.87|2324.37|2326.5|2326|2327|2326.5|2324.25|2323.75|1064
1639143600000|2021-12-10 13:40:00|2326.37|2325.87|2327.75|2327.25|2327.75|2327.25|2324.75|2324.25|1224
1639143900000|2021-12-10 13:45:00|2327.62|2327.12|2325.5|2325|2327.75|2327.25|2324|2323.5|944
1639144200000|2021-12-10 13:50:00|2325.37|2324.87|2325.75|2325.25|2326.75|2326.25|2325.25|2324.75|280
1639144500000|2021-12-10 13:55:00|2325.87|2325.37|2325.75|2325.25|2326|2325.5|2324.5|2324|399
1639144800000|2021-12-10 14:00:00|2326|2325.5|2324.5|2324|2326.25|2325.75|2324.5|2324|456
1639145100000|2021-12-10 14:05:00|2324.62|2324.12|2324|2323.5|2325.5|2325|2323.75|2323.25|472
1639145400000|2021-12-10 14:10:00|2324.12|2323.62|2324|2323.5|2325.12|2324.62|2324|2323.5|337
1639145700000|2021-12-10 14:15:00|2324.12|2323.62|2324.75|2324.25|2324.75|2324.25|2323.75|2323.25|191
1639146000000|2021-12-10 14:20:00|2324.62|2324.12|2325.75|2325.25|2326.5|2326|2324.25|2323.75|403
1639146300000|2021-12-10 14:25:00|2325.62|2325.12|2326|2325.5|2326|2325.5|2325|2324.5|2424
1639146600000|2021-12-10 14:30:00|2325.75|2325.25|2327.62|2327.12|2328|2327.5|2325.25|2324.75|887
1639146900000|2021-12-10 14:35:00|2327.75|2327.25|2328.5|2328|2329.37|2328.87|2326|2325.5|855
1639147200000|2021-12-10 14:40:00|2328.62|2328.12|2327.25|2326.75|2329|2328.5|2326.62|2326.12|844
1639147500000|2021-12-10 14:45:00|2327.37|2326.87|2321.75|2321.25|2327.87|2327.37|2321.12|2320.62|1357
1639147800000|2021-12-10 14:50:00|2321.87|2321.37|2322.62|2322.12|2323.62|2323.12|2321.5|2321|3609
1639148100000|2021-12-10 14:55:00|2322.5|2322|2320.37|2319.87|2323|2322.5|2319.5|2319|906
1639148400000|2021-12-10 15:00:00|2320.25|2319.75|2321.5|2321|2323.75|2323.25|2320.25|2319.75|1362
1639148700000|2021-12-10 15:05:00|2321.25|2320.75|2321.25|2320.75|2322.75|2322.25|2320.12|2319.62|1319
1639149000000|2021-12-10 15:10:00|2321.36|2320.86|2322.11|2321.61|2322.11|2321.61|2319.61|2319.11|809
1639149300000|2021-12-10 15:15:00|2321.98|2321.48|2322.61|2322.11|2323.98|2323.48|2321.23|2320.73|771
1639149600000|2021-12-10 15:20:00|2322.73|2322.23|2323.11|2322.61|2323.36|2322.86|2322.11|2321.61|331
1639149900000|2021-12-10 15:25:00|2322.98|2322.48|2323.11|2322.61|2323.36|2322.86|2321.86|2321.36|382
1639150200000|2021-12-10 15:30:00|2323.23|2322.73|2319.36|2318.86|2323.23|2322.73|2318.73|2318.23|2512
1639150500000|2021-12-10 15:35:00|2319.11|2318.61|2317.86|2317.36|2319.36|2318.86|2316.86|2316.36|791
1639150800000|2021-12-10 15:40:00|2317.73|2317.23|2317.61|2317.11|2318.36|2317.86|2316.61|2316.11|682
1639151100000|2021-12-10 15:45:00|2317.48|2316.98|2316.11|2315.61|2318.11|2317.61|2316.11|2315.61|590
1639151400000|2021-12-10 15:50:00|2316.36|2315.86|2316.86|2316.36|2316.98|2316.48|2316.11|2315.61|696
1639151700000|2021-12-10 15:55:00|2316.73|2316.23|2316.86|2316.36|2317.61|2317.11|2316.48|2315.98|645
1639152000000|2021-12-10 16:00:00|2316.73|2316.23|2315.61|2315.11|2317.36|2316.86|2315.36|2314.86|656
1639152300000|2021-12-10 16:05:00|2315.86|2315.36|2313.61|2313.11|2316.36|2315.86|2313.11|2312.61|1143
1639152600000|2021-12-10 16:10:00|2313.36|2312.86|2313.73|2313.23|2315.11|2314.61|2312.86|2312.36|858
1639152900000|2021-12-10 16:15:00|2313.86|2313.36|2314.98|2314.48|2315.86|2315.36|2313.61|2313.11|919
1639153200000|2021-12-10 16:20:00|2314.86|2314.36|2315.7|2314.2|2315.7|2314.86|2314.23|2313.73|1253
1639153500000|2021-12-10 16:25:00|2315.59|2314.09|2317.15|2315.65|2317.4|2315.9|2314.82|2313.32|874
1639153800000|2021-12-10 16:30:00|2317.18|2315.68|2315.18|2313.78|2317.81|2316.41|2315.18|2313.78|538
1639154100000|2021-12-10 16:35:00|2315.43|2314.03|2316.18|2314.78|2316.56|2315.16|2315.31|2313.91|149
1639154400000|2021-12-10 16:40:00|2316.43|2315.03|2317.18|2315.78|2317.18|2315.78|2315.68|2314.28|54
1639154700000|2021-12-10 16:45:00|2317.31|2315.91|2318.31|2316.91|2318.93|2317.53|2317.31|2315.91|49
1639155000000|2021-12-10 16:50:00|2318.43|2317.03|2318.06|2316.66|2318.81|2317.41|2317.81|2316.41|8
1639155300000|2021-12-10 16:55:00|2317.93|2316.53|2316.91|2315.41|2317.93|2316.53|2316.68|2315.28|12
1639155600000|2021-12-10 17:00:00|2317.01|2315.51|2316.3|2314.8|2317.39|2315.89|2315.71|2314.21|0
1639155900000|2021-12-10 17:05:00|2316.33|2314.83|2317.35|2315.85|2318.18|2316.68|2316.33|2314.83|0
1639156200000|2021-12-10 17:10:00|2317.37|2315.87|2317.47|2315.97|2318.4|2316.9|2317.03|2315.53|0
1639156500000|2021-12-10 17:15:00|2317.51|2316.01|2316.62|2315.12|2318.06|2316.56|2316.37|2314.87|0
1639156800000|2021-12-10 17:20:00|2316.73|2315.23|2318.17|2316.67|2318.17|2316.67|2316.14|2314.64|0
1639157100000|2021-12-10 17:25:00|2318.13|2316.63|2317.64|2316.14|2318.61|2317.11|2317.47|2315.97|0
1639157400000|2021-12-10 17:30:00|2317.73|2316.23|2316.07|2314.57|2317.84|2316.34|2315.77|2314.27|0
1639157700000|2021-12-10 17:35:00|2316.11|2314.61|2315.11|2313.61|2316.47|2314.97|2314.78|2313.28|0
1639158000000|2021-12-10 17:40:00|2315.07|2313.57|2315.44|2313.94|2315.92|2314.42|2314.78|2313.28|0
1639158300000|2021-12-10 17:45:00|2315.46|2313.96|2317.19|2315.69|2317.22|2315.72|2315.17|2313.67|0
1639158600000|2021-12-10 17:50:00|2317.15|2315.65|2317.06|2315.56|2317.44|2315.94|2316.88|2315.38|0
1639158900000|2021-12-10 17:55:00|2317.03|2315.53|2317.84|2316.34|2317.97|2316.47|2316.81|2315.31|0
1639159200000|2021-12-10 18:00:00|2317.75|2316.25|2319.11|2317.61|2319.41|2317.91|2317.22|2315.72|0
1639159500000|2021-12-10 18:05:00|2319.08|2317.58|2319.67|2318.17|2319.96|2318.46|2318.47|2316.97|0
1639159800000|2021-12-10 18:10:00|2319.76|2318.26|2319.45|2317.95|2320.18|2318.68|2319.2|2317.7|0
1639160100000|2021-12-10 18:15:00|2319.41|2317.91|2319.92|2318.42|2320.09|2318.59|2318.86|2317.36|0
1639160400000|2021-12-10 18:20:00|2319.91|2318.41|2318.6|2317.1|2319.92|2318.42|2318.36|2316.86|0
1639160700000|2021-12-10 18:25:00|2318.63|2317.13|2319.04|2317.54|2319.3|2317.8|2318.52|2317.02|0
1639161000000|2021-12-10 18:30:00|2319.05|2317.55|2318.76|2317.26|2319.31|2317.81|2318.17|2316.67|0
1639161300000|2021-12-10 18:35:00|2318.72|2317.22|2318.2|2316.7|2318.79|2317.29|2317.36|2315.86|0
1639161600000|2021-12-10 18:40:00|2318.17|2316.67|2318|2316.5|2318.24|2316.74|2317.67|2316.17|0
1639161900000|2021-12-10 18:45:00|2318.04|2316.54|2317.6|2316.1|2318.46|2316.96|2317.34|2315.84|0
1639162200000|2021-12-10 18:50:00|2317.63|2316.13|2318.43|2316.93|2318.7|2317.2|2317.34|2315.84|0
1639162500000|2021-12-10 18:55:00|2318.33|2316.83|2319.25|2317.75|2319.37|2317.87|2318.22|2316.72|0
1639162800000|2021-12-10 19:00:00|2319.27|2317.77|2318.78|2317.28|2319.81|2318.31|2318.41|2316.91|0
1639163100000|2021-12-10 19:05:00|2318.85|2317.35|2318.08|2316.58|2319.07|2317.57|2318|2316.5|0
1639163400000|2021-12-10 19:10:00|2318.11|2316.61|2318.48|2316.98|2318.52|2317.02|2317.82|2316.32|0
1639163700000|2021-12-10 19:15:00|2318.39|2316.89|2318.89|2317.39|2318.93|2317.43|2318.08|2316.58|0
1639164000000|2021-12-10 19:20:00|2318.85|2317.35|2319.02|2317.52|2319.4|2317.9|2318.67|2317.17|0
1639164300000|2021-12-10 19:25:00|2319.11|2317.61|2319.51|2318.01|2319.55|2318.05|2318.52|2317.02|0
1639164600000|2021-12-10 19:30:00|2319.55|2318.05|2317.65|2316.15|2320.1|2318.6|2317.34|2315.84|0
1639164900000|2021-12-10 19:35:00|2317.67|2316.17|2318.37|2316.87|2318.89|2317.39|2317.41|2315.91|0
1639165200000|2021-12-10 19:40:00|2318.45|2316.95|2318.33|2316.83|2318.87|2317.37|2318.26|2316.76|0
1639165500000|2021-12-10 19:45:00|2318.3|2316.8|2318.11|2316.61|2318.63|2317.13|2317.78|2316.28|0
1639165800000|2021-12-10 19:50:00|2318.08|2316.58|2316.9|2315.4|2318.15|2316.65|2316.9|2315.4|0
1639166100000|2021-12-10 19:55:00|2316.99|2315.49|2316.54|2315.04|2317.67|2316.17|2316|2314.5|0
1639166400000|2021-12-10 20:00:00|2316.52|2315.02|2315.52|2314.02|2317.18|2315.68|2315.49|2313.99|0
1639166700000|2021-12-10 20:05:00|2315.62|2314.12|2317.11|2315.61|2317.66|2316.16|2315.45|2313.95|0
1639167000000|2021-12-10 20:10:00|2317.07|2315.57|2317.59|2316.09|2317.85|2316.35|2317.04|2315.54|0
1639167300000|2021-12-10 20:15:00|2317.68|2316.18|2318.44|2316.94|2318.44|2316.94|2317.29|2315.79|0
1639167600000|2021-12-10 20:20:00|2318.34|2316.84|2319.25|2317.75|2319.54|2318.04|2318.18|2316.68|0
1639167900000|2021-12-10 20:25:00|2319.21|2317.71|2319.03|2317.53|2319.38|2317.88|2318.69|2317.19|0
1639168200000|2021-12-10 20:30:00|2318.84|2317.34|2320.57|2319.07|2320.8|2319.3|2318.84|2317.34|0
1639168500000|2021-12-10 20:35:00|2320.61|2319.11|2320.68|2319.18|2321.05|2319.55|2319.95|2318.45|0
1639168800000|2021-12-10 20:40:00|2320.65|2319.15|2321.04|2319.54|2321.45|2319.95|2320.65|2319.15|0
1639169100000|2021-12-10 20:45:00|2321.08|2319.58|2320.98|2319.48|2321.75|2320.25|2320.59|2319.09|0
1639169400000|2021-12-10 20:50:00|2321.16|2319.66|2320.98|2319.48|2322.2|2320.7|2320.53|2319.03|0
1639169700000|2021-12-10 20:55:00|2320.94|2319.44|2322|2320.5|2322.8|2321.3|2320.43|2318.93|0
1639170000000|2021-12-10 21:00:00|2321.92|2320.42|2322.15|2320.65|2322.37|2320.87|2320.81|2319.31|0
1639170300000|2021-12-10 21:05:00|2322.17|2320.67|2322.28|2320.78|2322.5|2321|2321.8|2320.3|0
1639170600000|2021-12-10 21:10:00|2322.26|2320.76|2322.28|2320.78|2322.28|2320.78|2322.15|2320.65|0
1639170900000|2021-12-10 21:15:00|2322.16|2320.66|2322.28|2320.78|2322.82|2321.32|2322.15|2320.65|0
1639171200000|2021-12-10 21:20:00|2322.26|2320.76|2321.35|2319.85|2322.26|2320.76|2321.22|2319.72|0
1639171500000|2021-12-10 21:25:00|2321.33|2319.83|2322.02|2320.52|2322.02|2320.52|2321.22|2319.72|0
1639171800000|2021-12-10 21:30:00|2322.01|2320.51|2322.16|2320.66|2322.16|2320.66|2321.81|2320.31|0
1639172100000|2021-12-10 21:35:00|2322.17|2320.67|2322.3|2320.8|2322.3|2320.8|2322.16|2320.66|0
1639172400000|2021-12-10 21:40:00|2322.31|2320.81|2322.3|2320.8|2322.39|2320.89|2322.3|2320.8|0
1639172700000|2021-12-10 21:45:00|2322.29|2320.79|2322.17|2320.67|2322.29|2320.79|2322.04|2320.54|0
1639173000000|2021-12-10 21:50:00|2322.18|2320.68|2322.18|2320.68|2322.18|2320.68|2322|2320.5|0
1639173300000|2021-12-10 21:55:00|2322.2|2320.7|2322.64|2321.14|2322.67|2321.17|2322.2|2320.7|0
1639350000000|2021-12-12 23:00:00|2323.66|2322.16|2324.4|2322.9|2324.66|2323.16|2323.51|2322.01|0
1639350300000|2021-12-12 23:05:00|2324.39|2322.89|2324.98|2323.48|2325.55|2324.05|2324.18|2322.68|0
1639350600000|2021-12-12 23:10:00|2324.96|2323.46|2324.38|2322.88|2325.44|2323.94|2324.38|2322.88|0
1639350900000|2021-12-12 23:15:00|2324.4|2322.9|2324.31|2322.81|2324.51|2323.01|2323.73|2322.23|0
1639351200000|2021-12-12 23:20:00|2324.3|2322.8|2324.31|2322.81|2325.11|2323.61|2323.95|2322.45|0
1639351500000|2021-12-12 23:25:00|2324.32|2322.82|2324.32|2322.82|2324.53|2323.03|2324.08|2322.58|0
1639351800000|2021-12-12 23:30:00|2324.34|2322.84|2324.67|2323.17|2324.89|2323.39|2324.09|2322.59|0
1639352100000|2021-12-12 23:35:00|2324.66|2323.16|2323.87|2322.37|2324.76|2323.26|2323.87|2322.37|0
1639352400000|2021-12-12 23:40:00|2323.89|2322.39|2325.21|2323.71|2325.56|2324.06|2323.87|2322.37|0
1639352700000|2021-12-12 23:45:00|2325.2|2323.7|2324.32|2322.82|2325.56|2324.06|2324.19|2322.69|0
1639353000000|2021-12-12 23:50:00|2324.34|2322.84|2325.79|2324.29|2326.27|2324.77|2324.32|2322.82|0
1639353300000|2021-12-12 23:55:00|2325.8|2324.3|2325.73|2324.23|2326.27|2324.77|2325.34|2323.84|0
1639353600000|2021-12-13 00:00:00|2325.69|2324.19|2326.55|2325.05|2327.1|2325.6|2325.61|2324.11|0
1639353900000|2021-12-13 00:05:00|2326.56|2325.06|2325.29|2323.79|2326.73|2325.23|2325.25|2323.75|0
1639354200000|2021-12-13 00:10:00|2325.3|2323.8|2325.55|2324.05|2326.09|2324.59|2325.29|2323.79|0
1639354500000|2021-12-13 00:15:00|2325.54|2324.04|2325.83|2324.33|2327|2325.5|2325.2|2323.7|0
1639354800000|2021-12-13 00:20:00|2325.84|2324.34|2325.86|2324.36|2326.97|2325.47|2325.39|2323.89|0
1639355100000|2021-12-13 00:25:00|2325.82|2324.32|2326.52|2325.02|2326.52|2325.02|2325.41|2323.91|0
1639355400000|2021-12-13 00:30:00|2326.49|2324.99|2326.8|2325.3|2326.81|2325.31|2326.27|2324.77|0
1639355700000|2021-12-13 00:35:00|2326.81|2325.31|2326.84|2325.34|2327.05|2325.55|2326.56|2325.06|0
1639356000000|2021-12-13 00:40:00|2326.85|2325.35|2327.27|2325.77|2327.55|2326.05|2326.84|2325.34|0
1639356300000|2021-12-13 00:45:00|2327.29|2325.79|2328.73|2327.23|2328.73|2327.23|2327.29|2325.79|0
1639356600000|2021-12-13 00:50:00|2328.8|2327.3|2329.06|2327.56|2329.16|2327.66|2328.37|2326.87|0
1639356900000|2021-12-13 00:55:00|2329.05|2327.55|2329.08|2327.58|2329.29|2327.79|2328.47|2326.97|0
1639357200000|2021-12-13 01:00:00|2329.07|2327.57|2328.69|2327.19|2329.07|2327.57|2328.19|2326.69|0
1639357500000|2021-12-13 01:05:00|2328.65|2327.15|2328.49|2326.99|2329.51|2328.01|2328.49|2326.99|0
1639357800000|2021-12-13 01:10:00|2328.48|2326.98|2328.04|2326.54|2328.48|2326.98|2327.58|2326.08|0
1639358100000|2021-12-13 01:15:00|2328.05|2326.55|2329.58|2328.08|2329.79|2328.29|2328.03|2326.53|0
1639358400000|2021-12-13 01:20:00|2329.55|2328.05|2329.44|2327.94|2330.08|2328.58|2329.19|2327.69|0
1639358700000|2021-12-13 01:25:00|2329.43|2327.93|2329.05|2327.55|2329.45|2327.95|2328.77|2327.27|0
1639359000000|2021-12-13 01:30:00|2329.03|2327.53|2328.62|2327.12|2329.54|2328.04|2328.51|2327.01|0
1639359300000|2021-12-13 01:35:00|2328.63|2327.13|2329.54|2328.04|2329.84|2328.34|2328.41|2326.91|0
1639359600000|2021-12-13 01:40:00|2329.53|2328.03|2329.51|2328.01|2329.99|2328.49|2329.3|2327.8|0
1639359900000|2021-12-13 01:45:00|2329.44|2327.94|2328.87|2327.37|2329.75|2328.25|2328.85|2327.35|0
1639360200000|2021-12-13 01:50:00|2328.86|2327.36|2329.32|2327.82|2329.55|2328.05|2328.86|2327.36|0
1639360500000|2021-12-13 01:55:00|2329.33|2327.83|2329.32|2327.82|2329.55|2328.05|2328.9|2327.4|0
1639360800000|2021-12-13 02:00:00|2329.33|2327.83|2328.44|2326.94|2329.33|2327.83|2328.22|2326.72|0
1639361100000|2021-12-13 02:05:00|2328.45|2326.95|2327.29|2325.79|2328.67|2327.17|2327.08|2325.58|0
1639361400000|2021-12-13 02:10:00|2327.3|2325.8|2328.1|2326.6|2328.23|2326.73|2327.29|2325.79|0
1639361700000|2021-12-13 02:15:00|2328.14|2326.64|2327.51|2326.01|2328.44|2326.94|2327.51|2326.01|0
1639362000000|2021-12-13 02:20:00|2327.52|2326.02|2327.28|2325.78|2327.73|2326.23|2327.28|2325.78|0
1639362300000|2021-12-13 02:25:00|2327.29|2325.79|2327.05|2325.55|2327.53|2326.03|2327.04|2325.54|0
1639362600000|2021-12-13 02:30:00|2327.09|2325.59|2327.28|2325.78|2327.29|2325.79|2326.83|2325.33|0
1639362900000|2021-12-13 02:35:00|2327.29|2325.79|2326.85|2325.35|2327.76|2326.26|2326.85|2325.35|0
1639363200000|2021-12-13 02:40:00|2326.86|2325.36|2328.15|2326.65|2328.17|2326.67|2326.86|2325.36|0
1639363500000|2021-12-13 02:45:00|2327.24|2325.74|2327.02|2325.52|2327.26|2325.76|2326.79|2325.29|0
1639363800000|2021-12-13 02:50:00|2327.03|2325.53|2327.02|2325.52|2327.25|2325.75|2327.02|2325.52|0
1639364100000|2021-12-13 02:55:00|2327.04|2325.54|2326.79|2325.29|2327.25|2325.75|2326.57|2325.07|0
1639364400000|2021-12-13 03:00:00|2327.67|2326.17|2327.24|2325.74|2327.68|2326.18|2327.11|2325.61|0
1639364700000|2021-12-13 03:05:00|2327.22|2325.72|2327.91|2326.41|2327.91|2326.41|2327.22|2325.72|0
1639365000000|2021-12-13 03:10:00|2327.92|2326.42|2328.38|2326.88|2328.38|2326.88|2327.91|2326.41|0
1639365300000|2021-12-13 03:15:00|2328.37|2326.87|2328.84|2327.34|2328.84|2327.34|2328.36|2326.86|0
1639365600000|2021-12-13 03:20:00|2328.8|2327.3|2328.56|2327.06|2328.8|2327.3|2328.34|2326.84|0
1639365900000|2021-12-13 03:25:00|2328.55|2327.05|2328.07|2326.57|2328.56|2327.06|2328.07|2326.57|0
1639366200000|2021-12-13 03:30:00|2328.11|2326.61|2328.32|2326.82|2328.52|2327.02|2328.07|2326.57|0
1639366500000|2021-12-13 03:35:00|2328.29|2326.79|2328.1|2326.6|2328.35|2326.85|2327.88|2326.38|0
1639366800000|2021-12-13 03:40:00|2328.09|2326.59|2327.66|2326.16|2328.1|2326.6|2327.45|2325.95|0
1639367100000|2021-12-13 03:45:00|2327.67|2326.17|2327.64|2326.14|2327.89|2326.39|2327.42|2325.92|0
1639367400000|2021-12-13 03:50:00|2327.52|2326.02|2327.66|2326.16|2327.88|2326.38|2327.51|2326.01|0
1639367700000|2021-12-13 03:55:00|2327.67|2326.17|2327.92|2326.42|2327.92|2326.42|2327.66|2326.16|0
1639368000000|2021-12-13 04:00:00|2327.91|2326.41|2328.16|2326.66|2328.36|2326.86|2327.71|2326.21|0
1639368300000|2021-12-13 04:05:00|2328.17|2326.67|2328.18|2326.68|2328.39|2326.89|2328.16|2326.66|0
1639368600000|2021-12-13 04:10:00|2328.17|2326.67|2327.93|2326.43|2328.18|2326.68|2327.69|2326.19|0
1639368900000|2021-12-13 04:15:00|2327.1|2325.6|2326.82|2325.32|2327.25|2325.75|2326.61|2325.11|0
1639369200000|2021-12-13 04:20:00|2326.83|2325.33|2326.85|2325.35|2326.85|2325.35|2326.61|2325.11|0
1639369500000|2021-12-13 04:25:00|2326.84|2325.34|2326.84|2325.34|2326.85|2325.35|2326.62|2325.12|0
1639369800000|2021-12-13 04:30:00|2327.73|2326.23|2327.74|2326.24|2327.74|2326.24|2327.52|2326.02|0
1639370100000|2021-12-13 04:35:00|2327.71|2326.21|2328.01|2326.51|2328.23|2326.73|2327.53|2326.03|0
1639370400000|2021-12-13 04:40:00|2327.99|2326.49|2327.08|2325.58|2327.99|2326.49|2327.06|2325.56|0
1639370700000|2021-12-13 04:45:00|2327.09|2325.59|2327.31|2325.81|2327.33|2325.83|2327.08|2325.58|0
1639371000000|2021-12-13 04:50:00|2327.32|2325.82|2327.08|2325.58|2327.42|2325.92|2327.07|2325.57|0
1639371300000|2021-12-13 04:55:00|2327.07|2325.57|2327.34|2325.84|2327.42|2325.92|2326.96|2325.46|0
1639371600000|2021-12-13 05:00:00|2327.35|2325.85|2326.46|2324.96|2327.36|2325.86|2326.45|2324.95|0
1639371900000|2021-12-13 05:05:00|2326.45|2324.95|2326.03|2324.53|2326.7|2325.2|2326.03|2324.53|0
1639372200000|2021-12-13 05:10:00|2326.02|2324.52|2325.83|2324.33|2326.27|2324.77|2325.82|2324.32|0
1639372500000|2021-12-13 05:15:00|2325.84|2324.34|2326.06|2324.56|2326.09|2324.59|2325.61|2324.11|0
1639372800000|2021-12-13 05:20:00|2326.05|2324.55|2325.6|2324.1|2326.06|2324.56|2325.6|2324.1|0
1639373100000|2021-12-13 05:25:00|2325.59|2324.09|2324.3|2322.8|2325.6|2324.1|2324.08|2322.58|0
1639373400000|2021-12-13 05:30:00|2324.31|2322.81|2324.55|2323.05|2324.55|2323.05|2323.86|2322.36|0
1639373700000|2021-12-13 05:35:00|2324.62|2323.12|2324.8|2323.3|2324.9|2323.4|2324.54|2323.04|0
1639374000000|2021-12-13 05:40:00|2324.82|2323.32|2324.82|2323.32|2325.05|2323.55|2324.37|2322.87|0
1639374300000|2021-12-13 05:45:00|2324.81|2323.31|2325.29|2323.79|2325.54|2324.04|2324.8|2323.3|0
1639374600000|2021-12-13 05:50:00|2325.3|2323.8|2325.74|2324.24|2326.06|2324.56|2325.3|2323.8|0
1639374900000|2021-12-13 05:55:00|2325.78|2324.28|2326.13|2324.63|2326.81|2325.31|2325.73|2324.23|0
1639375200000|2021-12-13 06:00:00|2326.06|2324.56|2326.98|2325.48|2327.23|2325.73|2325.91|2324.41|0
1639375500000|2021-12-13 06:05:00|2326.99|2325.49|2326.57|2325.07|2327.21|2325.71|2326.51|2325.01|0
1639375800000|2021-12-13 06:10:00|2326.51|2325.01|2326.51|2325.01|2326.75|2325.25|2326.5|2325|0
1639376100000|2021-12-13 06:15:00|2326.52|2325.02|2327.01|2325.51|2327.04|2325.54|2326.52|2325.02|0
1639376400000|2021-12-13 06:20:00|2327|2325.5|2326.39|2324.89|2327.01|2325.51|2326.37|2324.87|0
1639376700000|2021-12-13 06:25:00|2326.37|2324.87|2325.96|2324.46|2326.37|2324.87|2325.51|2324.01|0
1639377000000|2021-12-13 06:30:00|2325.97|2324.47|2327.28|2325.78|2327.28|2325.78|2325.97|2324.47|0
1639377300000|2021-12-13 06:35:00|2327.27|2325.77|2329.18|2327.68|2329.4|2327.9|2327.27|2325.77|0
1639377600000|2021-12-13 06:40:00|2329.19|2327.69|2328.64|2327.14|2329.43|2327.93|2327.98|2326.48|0
1639377900000|2021-12-13 06:45:00|2328.71|2327.21|2328.41|2326.91|2329.06|2327.56|2328.41|2326.91|0
1639378200000|2021-12-13 06:50:00|2328.39|2326.89|2327.98|2326.48|2328.41|2326.91|2327.77|2326.27|0
1639378500000|2021-12-13 06:55:00|2327.94|2326.44|2327.99|2326.49|2328|2326.5|2327.32|2325.82|0
1639378800000|2021-12-13 07:00:00|2328|2326.5|2326.53|2325.03|2328.66|2327.16|2325.59|2324.09|0
1639379100000|2021-12-13 07:05:00|2326.6|2325.1|2325|2323.5|2326.74|2325.24|2324.8|2323.3|0
1639379400000|2021-12-13 07:10:00|2324.87|2323.37|2324.57|2323.07|2325.2|2323.7|2323.63|2322.13|0
1639379700000|2021-12-13 07:15:00|2324.6|2323.1|2325.43|2323.93|2326.11|2324.61|2324.57|2323.07|0
1639380000000|2021-12-13 07:20:00|2325.42|2323.92|2324.2|2322.7|2325.66|2324.16|2324.1|2322.6|0
1639380300000|2021-12-13 07:25:00|2324.24|2322.74|2323.45|2321.95|2324.32|2322.82|2323.42|2321.92|0
1639380600000|2021-12-13 07:30:00|2323.46|2321.96|2322.81|2321.41|2325.56|2324.16|2322.68|2321.28|45
1639380900000|2021-12-13 07:35:00|2322.68|2321.28|2322.56|2321.16|2322.68|2321.28|2322.56|2321.16|7
1639381200000|2021-12-13 07:40:00|2322.31|2320.91|2322.06|2320.66|2322.31|2320.91|2322.06|2320.66|19
1639381500000|2021-12-13 07:45:00|2322.18|2320.78|2324.56|2323.16|2324.56|2323.16|2322.18|2320.78|16
1639381800000|2021-12-13 07:50:00|2324.68|2323.28|2325.31|2323.91|2325.31|2323.91|2324.68|2323.28|3
1639382100000|2021-12-13 07:55:00|2325.33|2323.83|2325.12|2323.62|2325.45|2323.95|2324.78|2323.28|0
1639382400000|2021-12-13 08:00:00|2325.2|2323.7|2321.36|2320.86|2325.21|2323.98|2319.61|2319.11|2125
1639382700000|2021-12-13 08:05:00|2321.48|2320.98|2322.98|2322.48|2324.11|2323.61|2320.98|2320.48|1316
1639383000000|2021-12-13 08:10:00|2323.11|2322.61|2325.23|2324.73|2327.11|2326.61|2323.11|2322.61|2878
1639383300000|2021-12-13 08:15:00|2325.36|2324.86|2327.11|2326.61|2327.61|2327.11|2324.11|2323.61|1025
1639383600000|2021-12-13 08:20:00|2327.36|2326.86|2327.86|2327.36|2328.61|2328.11|2326.48|2325.98|1012
1639383900000|2021-12-13 08:25:00|2327.98|2327.48|2329.11|2328.61|2329.36|2328.86|2326.61|2326.11|1901
1639384200000|2021-12-13 08:30:00|2329.23|2328.73|2331.48|2330.98|2331.61|2331.11|2328.36|2327.86|2666
1639384500000|2021-12-13 08:35:00|2331.61|2331.11|2332.61|2332.11|2333.48|2332.98|2331.61|2331.11|609
1639384800000|2021-12-13 08:40:00|2332.59|2332.09|2332.09|2331.59|2333.34|2332.84|2331.46|2330.96|7327
1639385100000|2021-12-13 08:45:00|2332.34|2331.84|2333.59|2333.09|2334.34|2333.84|2331.84|2331.34|1581
1639385400000|2021-12-13 08:50:00|2333.71|2333.21|2335.09|2334.59|2335.84|2335.34|2332.84|2332.34|4257
1639385700000|2021-12-13 08:55:00|2334.84|2334.34|2333.34|2332.84|2334.84|2334.34|2332.84|2332.34|4238
1639386000000|2021-12-13 09:00:00|2333.59|2333.09|2335.59|2335.09|2335.84|2335.34|2333.34|2332.84|3842
1639386300000|2021-12-13 09:05:00|2335.71|2335.21|2335.59|2335.09|2336.59|2336.09|2335.09|2334.59|1147
1639386600000|2021-12-13 09:10:00|2335.34|2334.84|2340.59|2340.09|2340.84|2340.34|2335.34|2334.84|1391
1639386900000|2021-12-13 09:15:00|2340.71|2340.21|2341.84|2341.34|2342.34|2341.84|2340.09|2339.59|6406
1639387200000|2021-12-13 09:20:00|2341.96|2341.46|2341.34|2340.84|2342.09|2341.59|2340.34|2339.84|1952
1639387500000|2021-12-13 09:25:00|2340.84|2340.34|2342.71|2342.21|2342.84|2342.34|2340.34|2339.84|1918
1639387800000|2021-12-13 09:30:00|2342.84|2342.34|2340.59|2340.09|2342.96|2342.46|2340.59|2340.09|3017
1639388100000|2021-12-13 09:35:00|2340.84|2340.34|2341.84|2341.34|2342.34|2341.84|2339.59|2339.09|4577
1639388400000|2021-12-13 09:40:00|2341.59|2341.09|2339.84|2339.34|2341.59|2341.09|2339.84|2339.34|1111
1639388700000|2021-12-13 09:45:00|2339.59|2339.09|2340.46|2339.96|2340.59|2340.09|2338.59|2338.09|3643
1639389000000|2021-12-13 09:50:00|2340.34|2339.84|2338.84|2338.34|2340.59|2340.09|2338.59|2338.09|871
1639389300000|2021-12-13 09:55:00|2338.96|2338.46|2338.96|2338.46|2339.34|2338.84|2337.71|2337.21|795
1639389600000|2021-12-13 10:00:00|2339.09|2338.59|2338.34|2337.84|2340.09|2339.59|2338.34|2337.84|5432
1639389900000|2021-12-13 10:05:00|2338.46|2337.96|2337.96|2337.46|2339.34|2338.84|2337.71|2337.21|541
1639390200000|2021-12-13 10:10:00|2337.84|2337.34|2338.09|2337.59|2338.34|2337.84|2337.09|2336.59|590
1639390500000|2021-12-13 10:15:00|2337.84|2337.34|2335.84|2335.34|2338.09|2337.59|2335.09|2334.59|1679
1639390800000|2021-12-13 10:20:00|2335.59|2335.09|2336.84|2336.34|2337.09|2336.59|2335.59|2335.09|757
1639391100000|2021-12-13 10:25:00|2336.71|2336.21|2337.71|2337.21|2337.84|2337.34|2336.09|2335.59|1023
1639391400000|2021-12-13 10:30:00|2337.84|2337.34|2335.84|2335.34|2337.84|2337.34|2335.71|2335.21|2216
1639391700000|2021-12-13 10:35:00|2335.71|2335.21|2337.09|2336.59|2337.34|2336.84|2335.46|2334.96|2699
1639392000000|2021-12-13 10:40:00|2336.96|2336.46|2337.09|2336.59|2337.59|2337.09|2336.84|2336.34|880
1639392300000|2021-12-13 10:45:00|2337.21|2336.71|2337.84|2337.34|2338.84|2338.34|2337.09|2336.59|731
1639392600000|2021-12-13 10:50:00|2337.71|2337.21|2335.34|2334.84|2337.71|2337.21|2335.09|2334.59|725
1639392900000|2021-12-13 10:55:00|2335.59|2335.09|2335.96|2335.46|2336.34|2335.84|2335.09|2334.59|626
1639393200000|2021-12-13 11:00:00|2335.84|2335.34|2336.34|2335.84|2336.34|2335.84|2334.71|2334.21|367
1639393500000|2021-12-13 11:05:00|2336.46|2335.96|2336.09|2335.59|2336.96|2336.46|2335.84|2335.34|622
1639393800000|2021-12-13 11:10:00|2336.21|2335.71|2337.34|2336.84|2337.71|2337.21|2335.59|2335.09|310
1639394100000|2021-12-13 11:15:00|2337.09|2336.59|2337.09|2336.59|2337.84|2337.34|2336.59|2336.09|301
1639394400000|2021-12-13 11:20:00|2336.96|2336.46|2336.09|2335.59|2337.21|2336.71|2336.09|2335.59|364
1639394700000|2021-12-13 11:25:00|2336.21|2335.71|2334.34|2333.84|2336.21|2335.71|2334.34|2333.84|395
1639395000000|2021-12-13 11:30:00|2333.84|2333.34|2334.59|2334.09|2335.59|2335.09|2333.71|2333.21|398
1639395300000|2021-12-13 11:35:00|2334.71|2334.21|2334.84|2334.34|2335.21|2334.71|2332.84|2332.34|867
1639395600000|2021-12-13 11:40:00|2334.71|2334.21|2334.46|2333.96|2335.46|2334.96|2334.34|2333.84|1295
1639395900000|2021-12-13 11:45:00|2334.34|2333.84|2333.59|2333.09|2334.46|2333.96|2332.84|2332.34|453
1639396200000|2021-12-13 11:50:00|2333.71|2333.21|2334.09|2333.59|2335.21|2334.71|2333.71|2333.21|465
1639396500000|2021-12-13 11:55:00|2334.34|2333.84|2334.96|2334.46|2335.09|2334.59|2333.84|2333.34|18076
1639396800000|2021-12-13 12:00:00|2334.84|2334.34|2331.71|2331.21|2334.84|2334.34|2331.59|2331.09|2558
1639397100000|2021-12-13 12:05:00|2331.84|2331.34|2331.59|2331.09|2332.21|2331.71|2330.84|2330.34|482
1639397400000|2021-12-13 12:10:00|2331.71|2331.21|2330.59|2330.09|2331.84|2331.34|2330.59|2330.09|2310
1639397700000|2021-12-13 12:15:00|2330.34|2329.84|2329.34|2328.84|2330.84|2330.34|2329.34|2328.84|375
1639398000000|2021-12-13 12:20:00|2329.21|2328.71|2331.09|2330.59|2331.09|2330.59|2329.09|2328.59|643
1639398300000|2021-12-13 12:25:00|2331.21|2330.71|2329.84|2329.34|2331.34|2330.84|2329.59|2329.09|248
1639398600000|2021-12-13 12:30:00|2330.09|2329.59|2330.34|2329.84|2330.59|2330.09|2329.46|2328.96|405
1639398900000|2021-12-13 12:35:00|2330.46|2329.96|2330.84|2330.34|2331.09|2330.59|2330.09|2329.59|785
1639399200000|2021-12-13 12:40:00|2330.98|2330.48|2330.35|2329.85|2331.1|2330.6|2329.73|2329.23|994
1639399500000|2021-12-13 12:45:00|2330.23|2329.73|2330.48|2329.98|2330.98|2330.48|2329.6|2329.1|383
1639399800000|2021-12-13 12:50:00|2330.6|2330.1|2330.1|2329.6|2330.98|2330.48|2329.73|2329.23|632
1639400100000|2021-12-13 12:55:00|2329.98|2329.48|2331.73|2331.23|2331.85|2331.35|2329.73|2329.23|288
1639400400000|2021-12-13 13:00:00|2331.98|2331.48|2331.48|2330.98|2332.73|2332.23|2331.48|2330.98|561
1639400700000|2021-12-13 13:05:00|2331.35|2330.85|2330.98|2330.48|2331.73|2331.23|2330.73|2330.23|281
1639401000000|2021-12-13 13:10:00|2331.1|2330.6|2331.73|2331.23|2331.98|2331.48|2330.98|2330.48|667
1639401300000|2021-12-13 13:15:00|2331.6|2331.1|2331.23|2330.73|2331.73|2331.23|2330.98|2330.48|561
1639401600000|2021-12-13 13:20:00|2331.35|2330.85|2329.98|2329.48|2331.48|2330.98|2329.73|2329.23|494
1639401900000|2021-12-13 13:25:00|2330.1|2329.6|2329.73|2329.23|2330.23|2329.73|2329.6|2329.1|439
1639402200000|2021-12-13 13:30:00|2329.98|2329.48|2330.23|2329.73|2330.98|2330.48|2329.6|2329.1|595
1639402500000|2021-12-13 13:35:00|2330.35|2329.85|2329.48|2328.98|2330.73|2330.23|2329.35|2328.85|879
1639402800000|2021-12-13 13:40:00|2329.35|2328.85|2329.23|2328.73|2330.98|2330.48|2328.98|2328.48|1206
1639403100000|2021-12-13 13:45:00|2329.35|2328.85|2329.23|2328.73|2329.73|2329.23|2328.73|2328.23|394
1639403400000|2021-12-13 13:50:00|2329.1|2328.6|2328.48|2327.98|2329.1|2328.6|2327.98|2327.48|523
1639403700000|2021-12-13 13:55:00|2328.35|2327.85|2328.35|2327.85|2329.23|2328.73|2327.98|2327.48|525
1639404000000|2021-12-13 14:00:00|2328.48|2327.98|2327.35|2326.85|2328.48|2327.98|2326.98|2326.48|1619
1639404300000|2021-12-13 14:05:00|2327.23|2326.73|2326.98|2326.48|2327.98|2327.48|2326.73|2326.23|613
1639404600000|2021-12-13 14:10:00|2327.1|2326.6|2325.98|2325.48|2327.23|2326.73|2325.48|2324.98|690
1639404900000|2021-12-13 14:15:00|2325.73|2325.23|2325.1|2324.6|2326.23|2325.73|2324.23|2323.73|1863
1639405200000|2021-12-13 14:20:00|2324.98|2324.48|2324.48|2323.98|2325.98|2325.48|2324.48|2323.98|2652
1639405500000|2021-12-13 14:25:00|2324.35|2323.85|2321.35|2320.85|2324.48|2323.98|2321.35|2320.85|4036
1639405800000|2021-12-13 14:30:00|2321.48|2320.98|2321.23|2320.73|2322.73|2322.23|2321.1|2320.6|5389
1639406100000|2021-12-13 14:35:00|2320.85|2320.35|2321.23|2320.73|2324.23|2323.73|2320.73|2320.23|1103
1639406400000|2021-12-13 14:40:00|2320.98|2320.48|2321.73|2321.23|2323.73|2323.23|2320.98|2320.48|2127
1639406700000|2021-12-13 14:45:00|2321.85|2321.35|2318.73|2318.23|2322.48|2321.98|2318.73|2318.23|1417
1639407000000|2021-12-13 14:50:00|2318.6|2318.1|2313.48|2312.98|2318.6|2318.1|2312.85|2312.35|2236
1639407300000|2021-12-13 14:55:00|2313.35|2312.85|2312.98|2312.48|2315.98|2315.48|2312.6|2312.1|1684
1639407600000|2021-12-13 15:00:00|2313.1|2312.6|2315.48|2314.98|2316.23|2315.73|2312.98|2312.48|1366
1639407900000|2021-12-13 15:05:00|2315.35|2314.85|2316.98|2316.48|2317.73|2317.23|2315.23|2314.73|3122
1639408200000|2021-12-13 15:10:00|2316.79|2316.29|2319.29|2318.79|2319.29|2318.79|2315.66|2315.16|1065
1639408500000|2021-12-13 15:15:00|2319.54|2319.04|2320.04|2319.54|2320.54|2320.04|2319.29|2318.79|1091
1639408800000|2021-12-13 15:20:00|2320.16|2319.66|2315.79|2315.29|2320.29|2319.79|2315.54|2315.04|1199
1639409100000|2021-12-13 15:25:00|2315.66|2315.16|2312.66|2312.16|2316.29|2315.79|2310.29|2309.79|3511
1639409400000|2021-12-13 15:30:00|2312.54|2312.04|2311.04|2310.54|2312.54|2312.04|2310.04|2309.54|1367
1639409700000|2021-12-13 15:35:00|2311.29|2310.79|2312.66|2312.16|2313.29|2312.79|2310.79|2310.29|1530
1639410000000|2021-12-13 15:40:00|2312.79|2312.29|2313.29|2312.79|2314.04|2313.54|2311.79|2311.29|1897
1639410300000|2021-12-13 15:45:00|2313.41|2312.91|2314.79|2314.29|2315.54|2315.04|2313.04|2312.54|1091
1639410600000|2021-12-13 15:50:00|2315.04|2314.54|2315.91|2315.41|2316.54|2316.04|2315.04|2314.54|5323
1639410900000|2021-12-13 15:55:00|2316.04|2315.54|2314.29|2313.79|2316.04|2315.54|2314.04|2313.54|3447
1639411200000|2021-12-13 16:00:00|2314.41|2313.91|2312.79|2312.29|2314.91|2314.41|2312.54|2312.04|2183
1639411500000|2021-12-13 16:05:00|2312.66|2312.16|2313.29|2312.79|2314.91|2314.41|2312.04|2311.54|1027
1639411800000|2021-12-13 16:10:00|2313.41|2312.91|2310.04|2309.54|2313.66|2313.16|2309.66|2309.16|1551
1639412100000|2021-12-13 16:15:00|2310.41|2309.91|2310.29|2309.79|2311.54|2311.04|2309.54|2309.04|3009
1639412400000|2021-12-13 16:20:00|2310.41|2309.91|2310.55|2309.05|2312.04|2311.54|2308.79|2308.29|2346
1639412700000|2021-12-13 16:25:00|2310.73|2309.23|2311.66|2310.16|2312.07|2310.57|2309.66|2308.16|1517
1639413000000|2021-12-13 16:30:00|2311.48|2309.98|2313.24|2311.84|2315.24|2313.84|2311.37|2309.87|453
1639413300000|2021-12-13 16:35:00|2313.36|2311.96|2313.49|2312.09|2314.86|2313.46|2313.36|2311.96|93
1639413600000|2021-12-13 16:40:00|2313.61|2312.21|2315.49|2314.09|2316.24|2314.84|2313.49|2312.09|3035
1639413900000|2021-12-13 16:45:00|2315.61|2314.21|2315.11|2313.71|2315.86|2314.46|2315.11|2313.71|11
1639414200000|2021-12-13 16:50:00|2314.74|2313.34|2313.49|2312.09|2314.74|2313.34|2312.74|2311.34|36
1639414500000|2021-12-13 16:55:00|2313.36|2311.96|2313.41|2311.91|2313.99|2312.59|2312.99|2311.59|10
1639414800000|2021-12-13 17:00:00|2313.37|2311.87|2313.19|2311.69|2313.37|2311.87|2311.3|2309.8|4400
1639415100000|2021-12-13 17:05:00|2313|2311.5|2315.33|2313.83|2315.37|2313.87|2312.6|2311.1|0
1639415400000|2021-12-13 17:10:00|2315.24|2313.74|2316|2314.5|2316.4|2314.9|2314.81|2313.31|0
1639415700000|2021-12-13 17:15:00|2315.96|2314.46|2315.08|2313.58|2316.92|2315.42|2315.04|2313.54|0
1639416000000|2021-12-13 17:20:00|2315.12|2313.62|2315.41|2313.91|2315.89|2314.39|2314.64|2313.14|0
1639416300000|2021-12-13 17:25:00|2315.45|2313.95|2315.96|2314.46|2316.04|2314.54|2315.19|2313.69|0
1639416600000|2021-12-13 17:30:00|2315.92|2314.42|2316.03|2314.53|2316.84|2315.34|2315.63|2314.13|0
1639416900000|2021-12-13 17:35:00|2316.07|2314.57|2317.05|2315.55|2317.36|2315.86|2315.77|2314.27|0
1639417200000|2021-12-13 17:40:00|2317.01|2315.51|2317.31|2315.81|2317.38|2315.88|2316.38|2314.88|0
1639417500000|2021-12-13 17:45:00|2317.21|2315.71|2314.83|2313.33|2317.25|2315.75|2314.83|2313.33|0
1639417800000|2021-12-13 17:50:00|2314.87|2313.37|2313.93|2312.43|2315.17|2313.67|2313.64|2312.14|0
1639418100000|2021-12-13 17:55:00|2313.97|2312.47|2314.58|2313.08|2314.78|2313.28|2313.47|2311.97|0
1639418400000|2021-12-13 18:00:00|2314.62|2313.12|2315.71|2314.21|2316.37|2314.87|2313.86|2312.36|0
1639418700000|2021-12-13 18:05:00|2315.61|2314.11|2314.78|2313.28|2315.82|2314.32|2314.75|2313.25|0
1639419000000|2021-12-13 18:10:00|2314.75|2313.25|2314.91|2313.41|2315.24|2313.74|2314.54|2313.04|0
1639419300000|2021-12-13 18:15:00|2314.87|2313.37|2315.39|2313.89|2315.43|2313.93|2314.28|2312.78|0
1639419600000|2021-12-13 18:20:00|2315.43|2313.93|2315.05|2313.55|2315.65|2314.15|2314.24|2312.74|0
1639419900000|2021-12-13 18:25:00|2315.09|2313.59|2314.24|2312.74|2315.09|2313.59|2313.65|2312.15|0
1639420200000|2021-12-13 18:30:00|2314.27|2312.77|2313.09|2311.59|2314.79|2313.29|2312.5|2311|0
1639420500000|2021-12-13 18:35:00|2313.05|2311.55|2312.85|2311.35|2313.74|2312.24|2312.68|2311.18|0
1639420800000|2021-12-13 18:40:00|2312.89|2311.39|2314.57|2313.07|2315.12|2313.62|2312.72|2311.22|0
1639421100000|2021-12-13 18:45:00|2314.48|2312.98|2313.59|2312.09|2314.61|2313.11|2313.57|2312.07|0
1639421400000|2021-12-13 18:50:00|2313.61|2312.11|2314.86|2313.36|2315.01|2313.51|2313.61|2312.11|0
1639421700000|2021-12-13 18:55:00|2314.79|2313.29|2315.16|2313.66|2315.49|2313.99|2314.24|2312.74|0
1639422000000|2021-12-13 19:00:00|2315.12|2313.62|2314|2312.5|2315.16|2313.66|2313.35|2311.85|0
1639422300000|2021-12-13 19:05:00|2314.04|2312.54|2314.75|2313.25|2314.75|2313.25|2313.71|2312.21|0
1639422600000|2021-12-13 19:10:00|2314.72|2313.22|2315.13|2313.63|2315.42|2313.92|2314.49|2312.99|0
1639422900000|2021-12-13 19:15:00|2315.11|2313.61|2315.09|2313.59|2315.32|2313.82|2314.58|2313.08|0
1639423200000|2021-12-13 19:20:00|2315.13|2313.63|2316.77|2315.27|2316.84|2315.34|2315.06|2313.56|0
1639423500000|2021-12-13 19:25:00|2316.73|2315.23|2315.44|2313.94|2316.8|2315.3|2315.07|2313.57|0
1639423800000|2021-12-13 19:30:00|2315.4|2313.9|2315.99|2314.49|2316.18|2314.68|2314.73|2313.23|0
1639424100000|2021-12-13 19:35:00|2315.95|2314.45|2315.91|2314.41|2316.24|2314.74|2315.36|2313.86|0
1639424400000|2021-12-13 19:40:00|2315.89|2314.39|2315.39|2313.89|2316.21|2314.71|2315.36|2313.86|0
1639424700000|2021-12-13 19:45:00|2315.43|2313.93|2315.24|2313.74|2315.69|2314.19|2314.99|2313.49|0
1639425000000|2021-12-13 19:50:00|2315.28|2313.78|2316.28|2314.78|2316.28|2314.78|2315.24|2313.74|0
1639425300000|2021-12-13 19:55:00|2316.32|2314.82|2316.76|2315.26|2316.94|2315.44|2315.98|2314.48|0
1639425600000|2021-12-13 20:00:00|2316.72|2315.22|2317.72|2316.22|2317.76|2316.26|2316.58|2315.08|0
1639425900000|2021-12-13 20:05:00|2317.68|2316.18|2316.24|2314.74|2318.21|2316.71|2316.02|2314.52|0
1639426200000|2021-12-13 20:10:00|2316.15|2314.65|2317.31|2315.81|2317.61|2316.11|2315.98|2314.48|0
1639426500000|2021-12-13 20:15:00|2317.3|2315.8|2316.61|2315.11|2317.91|2316.41|2316.2|2314.7|0
1639426800000|2021-12-13 20:20:00|2316.65|2315.15|2316.32|2314.82|2316.94|2315.44|2315.36|2313.86|0
1639427100000|2021-12-13 20:25:00|2316.35|2314.85|2315.3|2313.8|2316.65|2315.15|2315.1|2313.6|0
1639427400000|2021-12-13 20:30:00|2315.21|2313.71|2316.41|2314.91|2316.63|2315.13|2315.08|2313.58|0
1639427700000|2021-12-13 20:35:00|2316.39|2314.89|2316.39|2314.89|2317.63|2316.13|2316.15|2314.65|0
1639428000000|2021-12-13 20:40:00|2316.49|2314.99|2315.12|2313.62|2316.82|2315.32|2315.08|2313.58|0
1639428300000|2021-12-13 20:45:00|2315.16|2313.66|2313.75|2312.25|2315.9|2314.4|2313.59|2312.09|0
1639428600000|2021-12-13 20:50:00|2313.79|2312.29|2309.82|2308.32|2313.79|2312.29|2309.6|2308.1|0
1639428900000|2021-12-13 20:55:00|2309.9|2308.4|2310.61|2309.11|2311.11|2309.61|2309.09|2307.59|0
1639429200000|2021-12-13 21:00:00|2311.4|2309.9|2310.59|2309.09|2311.53|2310.03|2308.73|2307.23|0
1639429500000|2021-12-13 21:05:00|2310.57|2309.07|2311.17|2309.67|2311.39|2309.89|2309.66|2308.16|0
1639429800000|2021-12-13 21:10:00|2311.15|2309.65|2311.71|2310.21|2312.06|2310.56|2310.59|2309.09|0
1639430100000|2021-12-13 21:15:00|2311.69|2310.19|2311.71|2310.21|2311.79|2310.29|2310.82|2309.32|0
1639430400000|2021-12-13 21:20:00|2311.67|2310.17|2310.82|2309.32|2311.84|2310.34|2310.82|2309.32|0
1639430700000|2021-12-13 21:25:00|2310.86|2309.36|2311.04|2309.54|2311.39|2309.89|2310.59|2309.09|0
1639431000000|2021-12-13 21:30:00|2311.06|2309.56|2311.19|2309.69|2311.81|2310.31|2311.04|2309.54|0
1639431300000|2021-12-13 21:35:00|2311.17|2309.67|2311.99|2310.49|2311.99|2310.49|2311.06|2309.56|0
1639431600000|2021-12-13 21:40:00|2311.98|2310.48|2311.99|2310.49|2312.21|2310.71|2311.86|2310.36|0
1639431900000|2021-12-13 21:45:00|2312.01|2310.51|2313.32|2311.82|2313.5|2312|2312.01|2310.51|0
1639432200000|2021-12-13 21:50:00|2313.31|2311.81|2313.01|2311.51|2313.37|2311.87|2312.21|2310.71|0
1639432500000|2021-12-13 21:55:00|2313.03|2311.53|2312.74|2311.24|2313.14|2311.64|2312.56|2311.06|0
1639433100000|2021-12-13 22:05:00|2312.67|2311.17|2312.56|2311.06|2312.67|2311.17|2312.44|2310.94|0
1639433400000|2021-12-13 22:10:00|2312.52|2311.02|2312.74|2311.24|2312.74|2311.24|2312.52|2311.02|0
1639433700000|2021-12-13 22:15:00|2312.7|2311.2|2312.7|2311.2|2312.7|2311.2|2312.7|2311.2|0
1639434000000|2021-12-13 22:20:00|2312.59|2311.09|2312.67|2311.17|2312.67|2311.17|2312.59|2311.09|0
1639434300000|2021-12-13 22:25:00|2312.7|2311.2|2312.7|2311.2|2312.74|2311.24|2312.7|2311.2|0
1639434600000|2021-12-13 22:30:00|2312.63|2311.13|2312.63|2311.13|2312.7|2311.2|2312.56|2311.06|0
1639434900000|2021-12-13 22:35:00|2312.56|2311.06|2312.29|2310.79|2312.63|2311.13|2312.22|2310.72|0
1639435200000|2021-12-13 22:40:00|2312.26|2310.76|2312.33|2310.83|2312.41|2310.91|2312.14|2310.64|0
1639435500000|2021-12-13 22:45:00|2312.37|2310.87|2312.44|2310.94|2312.48|2310.98|2312.26|2310.76|0
1639435800000|2021-12-13 22:50:00|2312.37|2310.87|2312.33|2310.83|2312.41|2310.91|2312.33|2310.83|0
1639436100000|2021-12-13 22:55:00|2312.37|2310.87|2312.33|2310.83|2312.56|2311.06|2312.33|2310.83|0
1639436400000|2021-12-13 23:00:00|2312.31|2310.81|2313.8|2312.3|2313.8|2312.3|2312.31|2310.81|0
1639436700000|2021-12-13 23:05:00|2313.82|2312.32|2313.93|2312.43|2314.11|2312.61|2313.71|2312.21|0
1639437000000|2021-12-13 23:10:00|2313.95|2312.45|2313.19|2311.69|2314.03|2312.53|2313|2311.5|0
1639437300000|2021-12-13 23:15:00|2313.23|2311.73|2313.19|2311.69|2313.36|2311.86|2312.51|2311.01|0
1639437600000|2021-12-13 23:20:00|2313.2|2311.7|2312.96|2311.46|2313.41|2311.91|2312.61|2311.11|0
1639437900000|2021-12-13 23:25:00|2312.95|2311.45|2311.77|2310.27|2313.54|2312.04|2311.71|2310.21|0
1639438200000|2021-12-13 23:30:00|2311.81|2310.31|2313.09|2311.59|2313.19|2311.69|2311.81|2310.31|0
1639438500000|2021-12-13 23:35:00|2313.13|2311.63|2313.19|2311.69|2313.76|2312.26|2313.09|2311.59|0
1639438800000|2021-12-13 23:40:00|2313.17|2311.67|2313.59|2312.09|2313.76|2312.26|2313.09|2311.59|0
1639439100000|2021-12-13 23:45:00|2313.6|2312.1|2313.19|2311.69|2313.89|2312.39|2313.09|2311.59|0
1639439400000|2021-12-13 23:50:00|2313.2|2311.7|2313.19|2311.69|2313.32|2311.82|2312.74|2311.24|0
1639439700000|2021-12-13 23:55:00|2313.17|2311.67|2313.32|2311.82|2313.36|2311.86|2312.83|2311.33|0
1639440000000|2021-12-14 00:00:00|2313.3|2311.8|2314.34|2312.84|2314.56|2313.06|2313.19|2311.69|0
1639440300000|2021-12-14 00:05:00|2314.35|2312.85|2314.56|2313.06|2314.56|2313.06|2314.07|2312.57|0
1639440600000|2021-12-14 00:10:00|2314.58|2313.08|2314.34|2312.84|2315.14|2313.64|2314.21|2312.71|0
1639440900000|2021-12-14 00:15:00|2314.36|2312.86|2316.37|2314.87|2317.31|2315.81|2314.36|2312.86|0
1639441200000|2021-12-14 00:20:00|2316.35|2314.85|2317.4|2315.9|2317.45|2315.95|2315.9|2314.4|0
1639441500000|2021-12-14 00:25:00|2317.41|2315.91|2316.3|2314.8|2317.63|2316.13|2316.05|2314.55|0
1639441800000|2021-12-14 00:30:00|2316.28|2314.78|2316.44|2314.94|2316.8|2315.3|2315.85|2314.35|0
1639442100000|2021-12-14 00:35:00|2316.41|2314.91|2314.44|2312.94|2316.57|2315.07|2314.42|2312.92|0
1639442400000|2021-12-14 00:40:00|2314.4|2312.9|2315.47|2313.97|2315.49|2313.99|2314.33|2312.83|0
1639442700000|2021-12-14 00:45:00|2315.49|2313.99|2316.83|2315.33|2316.84|2315.34|2315.47|2313.97|0
1639443000000|2021-12-14 00:50:00|2316.81|2315.31|2316.69|2315.19|2316.81|2315.31|2316.01|2314.51|0
1639443300000|2021-12-14 00:55:00|2316.71|2315.21|2317.05|2315.55|2317.06|2315.56|2316.37|2314.87|0
1639443600000|2021-12-14 01:00:00|2317.08|2315.58|2316.05|2314.55|2317.28|2315.78|2315.95|2314.45|0
1639443900000|2021-12-14 01:05:00|2316.04|2314.54|2317.24|2315.74|2317.26|2315.76|2316.04|2314.54|0
1639444200000|2021-12-14 01:10:00|2317.25|2315.75|2316.99|2315.49|2317.67|2316.17|2316.87|2315.37|0
1639444500000|2021-12-14 01:15:00|2316.87|2315.37|2316.39|2314.89|2316.87|2315.37|2315.83|2314.33|0
1639444800000|2021-12-14 01:20:00|2316.38|2314.88|2314.7|2313.2|2316.38|2314.88|2314.7|2313.2|0
1639445100000|2021-12-14 01:25:00|2314.71|2313.21|2315.25|2313.75|2315.59|2314.09|2314.7|2313.2|0
1639445400000|2021-12-14 01:30:00|2315.26|2313.76|2317.86|2316.36|2318.29|2316.79|2314.94|2313.44|0
1639445700000|2021-12-14 01:35:00|2317.9|2316.4|2316.51|2315.01|2318.09|2316.59|2316.28|2314.78|0
1639446000000|2021-12-14 01:40:00|2316.44|2314.94|2314.51|2313.01|2316.75|2315.25|2314.28|2312.78|0
1639446300000|2021-12-14 01:45:00|2314.54|2313.04|2315.06|2313.56|2315.64|2314.14|2314.49|2312.99|0
1639446600000|2021-12-14 01:50:00|2315.07|2313.57|2315|2313.5|2315.44|2313.94|2314.61|2313.11|0
1639446900000|2021-12-14 01:55:00|2315.03|2313.53|2315.1|2313.6|2315.46|2313.96|2314.55|2313.05|0
1639447200000|2021-12-14 02:00:00|2315.13|2313.63|2315.43|2313.93|2316.11|2314.61|2314.54|2313.04|0
1639447500000|2021-12-14 02:05:00|2315.39|2313.89|2315.04|2313.54|2315.63|2314.13|2314.82|2313.32|0
1639447800000|2021-12-14 02:10:00|2315.05|2313.55|2315.2|2313.7|2315.28|2313.78|2314.52|2313.02|0
1639448100000|2021-12-14 02:15:00|2315.19|2313.69|2314.48|2312.98|2315.19|2313.69|2314.48|2312.98|0
1639448400000|2021-12-14 02:20:00|2314.49|2312.99|2315.18|2313.68|2315.41|2313.91|2314.49|2312.99|0
1639448700000|2021-12-14 02:25:00|2315.14|2313.64|2314.73|2313.23|2315.64|2314.14|2314.73|2313.23|0
1639449000000|2021-12-14 02:30:00|2314.72|2313.22|2314.79|2313.29|2315.2|2313.7|2313.64|2312.14|0
1639449300000|2021-12-14 02:35:00|2314.8|2313.3|2314.63|2313.13|2315.42|2313.92|2314.3|2312.8|0
1639449600000|2021-12-14 02:40:00|2314.62|2313.12|2314.83|2313.33|2315.04|2313.54|2314.53|2313.03|0
1639449900000|2021-12-14 02:45:00|2314.9|2313.4|2314.34|2312.84|2315.06|2313.56|2314.11|2312.61|0
1639450200000|2021-12-14 02:50:00|2314.33|2312.83|2313.84|2312.34|2314.33|2312.83|2313.41|2311.91|0
1639450500000|2021-12-14 02:55:00|2313.83|2312.33|2314.28|2312.78|2314.73|2313.23|2313.62|2312.12|0
1639450800000|2021-12-14 03:00:00|2314.29|2312.79|2314.75|2313.25|2314.76|2313.26|2314.29|2312.79|0
1639451100000|2021-12-14 03:05:00|2314.73|2313.23|2314.07|2312.57|2314.76|2313.26|2314.05|2312.55|0
1639451400000|2021-12-14 03:10:00|2314.06|2312.56|2315.2|2313.7|2315.21|2313.71|2314.05|2312.55|0
1639451700000|2021-12-14 03:15:00|2315.21|2313.71|2315.65|2314.15|2315.65|2314.15|2315.21|2313.71|0
1639452000000|2021-12-14 03:20:00|2315.62|2314.12|2315.67|2314.17|2315.76|2314.26|2315|2313.5|0
1639452300000|2021-12-14 03:25:00|2315.66|2314.16|2315.86|2314.36|2315.86|2314.36|2315.43|2313.93|0
1639452600000|2021-12-14 03:30:00|2315.83|2314.33|2314.53|2313.03|2315.85|2314.35|2314.53|2313.03|0
1639452900000|2021-12-14 03:35:00|2314.5|2313|2312.27|2310.77|2314.53|2313.03|2310.75|2309.25|0
1639453200000|2021-12-14 03:40:00|2312.31|2310.81|2312.83|2311.33|2312.97|2311.47|2311.59|2310.09|0
1639453500000|2021-12-14 03:45:00|2312.8|2311.3|2313.31|2311.81|2313.44|2311.94|2312.52|2311.02|0
1639453800000|2021-12-14 03:50:00|2313.35|2311.85|2314.55|2313.05|2314.79|2313.29|2313.22|2311.72|0
1639454100000|2021-12-14 03:55:00|2314.52|2313.02|2314.69|2313.19|2315.25|2313.75|2314.42|2312.92|0
1639454400000|2021-12-14 04:00:00|2314.65|2313.15|2315.34|2313.84|2315.47|2313.97|2314.58|2313.08|0
1639454700000|2021-12-14 04:05:00|2315.36|2313.86|2315.14|2313.64|2315.45|2313.95|2314.91|2313.41|0
1639455000000|2021-12-14 04:10:00|2315.1|2313.6|2314.39|2312.89|2315.15|2313.65|2314.37|2312.87|0
1639455300000|2021-12-14 04:15:00|2314.37|2312.87|2314.7|2313.2|2314.92|2313.42|2314.25|2312.75|0
1639455600000|2021-12-14 04:20:00|2314.69|2313.19|2314.37|2312.87|2314.82|2313.32|2314.36|2312.86|0
1639455900000|2021-12-14 04:25:00|2314.44|2312.94|2314.66|2313.16|2314.81|2313.31|2314.44|2312.94|0
1639456200000|2021-12-14 04:30:00|2314.64|2313.14|2314.78|2313.28|2314.88|2313.38|2314.11|2312.61|0
1639456500000|2021-12-14 04:35:00|2314.81|2313.31|2314.87|2313.37|2315.09|2313.59|2314.76|2313.26|0
1639456800000|2021-12-14 04:40:00|2314.9|2313.4|2315.01|2313.51|2315.22|2313.72|2314.65|2313.15|0
1639457100000|2021-12-14 04:45:00|2315|2313.5|2314.96|2313.46|2315.03|2313.53|2314.75|2313.25|0
1639457400000|2021-12-14 04:50:00|2314.97|2313.47|2314.02|2312.52|2314.98|2313.48|2314.02|2312.52|0
1639457700000|2021-12-14 04:55:00|2313.95|2312.45|2314.51|2313.01|2314.51|2313.01|2313.81|2312.31|0
1639458000000|2021-12-14 05:00:00|2314.48|2312.98|2314.33|2312.83|2314.51|2313.01|2313.63|2312.13|0
1639458300000|2021-12-14 05:05:00|2314.32|2312.82|2313.87|2312.37|2314.32|2312.82|2313.65|2312.15|0
1639458600000|2021-12-14 05:10:00|2313.86|2312.36|2314.04|2312.54|2314.32|2312.82|2313.84|2312.34|0
1639458900000|2021-12-14 05:15:00|2314.05|2312.55|2313.18|2311.68|2314.06|2312.56|2312.96|2311.46|0
1639459200000|2021-12-14 05:20:00|2313.22|2311.72|2312.96|2311.46|2313.42|2311.92|2312.83|2311.33|0
1639459500000|2021-12-14 05:25:00|2313.03|2311.53|2313.88|2312.38|2314.11|2312.61|2312.95|2311.45|0
1639459800000|2021-12-14 05:30:00|2313.87|2312.37|2314.41|2312.91|2314.66|2313.16|2313.5|2312|0
1639460100000|2021-12-14 05:35:00|2314.44|2312.94|2314.57|2313.07|2314.89|2313.39|2314.33|2312.83|0
1639460400000|2021-12-14 05:40:00|2314.55|2313.05|2313.97|2312.47|2315.01|2313.51|2313.88|2312.38|0
1639460700000|2021-12-14 05:45:00|2313.98|2312.48|2314.08|2312.58|2314.32|2312.82|2313.86|2312.36|0
1639461000000|2021-12-14 05:50:00|2314.04|2312.54|2312.96|2311.46|2314.17|2312.67|2312.96|2311.46|0
1639461300000|2021-12-14 05:55:00|2313.03|2311.53|2313.53|2312.03|2313.67|2312.17|2312.53|2311.03|0
1639461600000|2021-12-14 06:00:00|2313.49|2311.99|2313.65|2312.15|2314.08|2312.58|2312.95|2311.45|0
1639461900000|2021-12-14 06:05:00|2313.68|2312.18|2313.42|2311.92|2313.86|2312.36|2312.99|2311.49|0
1639462200000|2021-12-14 06:10:00|2313.41|2311.91|2311.91|2310.41|2313.41|2311.91|2311.42|2309.92|0
1639462500000|2021-12-14 06:15:00|2311.9|2310.4|2311.89|2310.39|2312.23|2310.73|2311.44|2309.94|0
1639462800000|2021-12-14 06:20:00|2311.9|2310.4|2312.84|2311.34|2312.85|2311.35|2311.9|2310.4|0
1639463100000|2021-12-14 06:25:00|2312.83|2311.33|2313.39|2311.89|2313.73|2312.23|2312.83|2311.33|0
1639463400000|2021-12-14 06:30:00|2313.51|2312.01|2314.24|2312.74|2314.35|2312.85|2313.29|2311.79|0
1639463700000|2021-12-14 06:35:00|2314.23|2312.73|2314.35|2312.85|2314.37|2312.87|2314|2312.5|0
1639464000000|2021-12-14 06:40:00|2314.36|2312.86|2314.37|2312.87|2314.37|2312.87|2313.93|2312.43|0
1639464300000|2021-12-14 06:45:00|2314.41|2312.91|2316.22|2314.72|2316.37|2314.87|2314.41|2312.91|0
1639464600000|2021-12-14 06:50:00|2316.19|2314.69|2315.72|2314.22|2316.59|2315.09|2315.5|2314|0
1639464900000|2021-12-14 06:55:00|2315.71|2314.21|2315.23|2313.73|2315.89|2314.39|2315.05|2313.55|0
1639465200000|2021-12-14 07:00:00|2315.27|2313.77|2315.98|2314.48|2316.32|2314.82|2314.59|2313.09|0
1639465500000|2021-12-14 07:05:00|2315.95|2314.45|2314.41|2312.91|2316.12|2314.62|2314.32|2312.82|0
1639465800000|2021-12-14 07:10:00|2314.38|2312.88|2316.12|2314.62|2316.34|2314.84|2313.89|2312.39|0
1639466100000|2021-12-14 07:15:00|2316.13|2314.63|2317.33|2315.83|2317.56|2316.06|2315.69|2314.19|0
1639466400000|2021-12-14 07:20:00|2317.36|2315.86|2316.84|2315.34|2317.73|2316.23|2316.62|2315.12|0
1639466700000|2021-12-14 07:25:00|2316.85|2315.35|2316.82|2315.32|2317.48|2315.98|2316.48|2314.98|0
1639467000000|2021-12-14 07:30:00|2316.86|2315.36|2316.99|2315.59|2317.7|2316.2|2316.36|2314.96|15
1639467300000|2021-12-14 07:35:00|2317.11|2315.71|2318.49|2317.09|2318.61|2317.21|2317.11|2315.71|187
1639467600000|2021-12-14 07:40:00|2318.61|2317.21|2320.74|2319.34|2321.36|2319.96|2318.61|2317.21|71
1639467900000|2021-12-14 07:45:00|2320.86|2319.46|2319.99|2318.59|2320.99|2319.59|2319.99|2318.59|5
1639468200000|2021-12-14 07:50:00|2320.11|2318.71|2319.61|2318.21|2328.49|2327.09|2316.49|2315.09|286
1639468500000|2021-12-14 07:55:00|2320.29|2318.79|2319.28|2317.78|2320.52|2319.02|2318.85|2317.35|0
1639468800000|2021-12-14 08:00:00|2319.25|2317.75|2324.54|2324.04|2325.29|2324.79|2318.91|2317.6|6168
1639469100000|2021-12-14 08:05:00|2324.66|2324.16|2326.54|2326.04|2327.29|2326.79|2323.79|2323.29|4576
1639469400000|2021-12-14 08:10:00|2326.79|2326.29|2329.29|2328.79|2329.79|2329.29|2326.54|2326.04|2047
1639469700000|2021-12-14 08:15:00|2328.79|2328.29|2326.04|2325.54|2329.54|2329.04|2325.79|2325.29|3292
1639470000000|2021-12-14 08:20:00|2325.91|2325.41|2325.91|2325.41|2326.79|2326.29|2325.04|2324.54|7509
1639470300000|2021-12-14 08:25:00|2326.04|2325.54|2322.29|2321.79|2326.04|2325.54|2320.79|2320.29|3378
1639470600000|2021-12-14 08:30:00|2322.54|2322.04|2318.66|2318.16|2322.79|2322.29|2318.54|2318.04|3369
1639470900000|2021-12-14 08:35:00|2318.79|2318.29|2320.04|2319.54|2320.79|2320.29|2317.79|2317.29|6879
1639471200000|2021-12-14 08:40:00|2320.25|2319.75|2321.37|2320.87|2321.5|2321|2317.75|2317.25|5226
1639471500000|2021-12-14 08:45:00|2321.5|2321|2318.25|2317.75|2322.75|2322.25|2318.25|2317.75|3426
1639471800000|2021-12-14 08:50:00|2318.5|2318|2319|2318.5|2320.25|2319.75|2318.5|2318|1123
1639472100000|2021-12-14 08:55:00|2318.75|2318.25|2317|2316.5|2319.12|2318.62|2317|2316.5|2982
1639472400000|2021-12-14 09:00:00|2317.25|2316.75|2318.25|2317.75|2319|2318.5|2317.25|2316.75|11843
1639472700000|2021-12-14 09:05:00|2318.12|2317.62|2320.37|2319.87|2322.37|2321.87|2318|2317.5|4827
1639473000000|2021-12-14 09:10:00|2320.5|2320|2318.5|2318|2321.75|2321.25|2317.75|2317.25|2546
1639473300000|2021-12-14 09:15:00|2318.25|2317.75|2320.5|2320|2321|2320.5|2318|2317.5|903
1639473600000|2021-12-14 09:20:00|2320.75|2320.25|2319.25|2318.75|2322|2321.5|2319.25|2318.75|589
1639473900000|2021-12-14 09:25:00|2319.37|2318.87|2317.12|2316.62|2320.12|2319.62|2317|2316.5|2789
1639474200000|2021-12-14 09:30:00|2317.25|2316.75|2318.5|2318|2319|2318.5|2316.5|2316|1772
1639474500000|2021-12-14 09:35:00|2318.25|2317.75|2314.25|2313.75|2318.5|2318|2313.5|2313|1305
1639474800000|2021-12-14 09:40:00|2314.12|2313.62|2313.5|2313|2315.25|2314.75|2311.87|2311.37|1092
1639475100000|2021-12-14 09:45:00|2313.37|2312.87|2312|2311.5|2314.75|2314.25|2312|2311.5|1346
1639475400000|2021-12-14 09:50:00|2312.25|2311.75|2310|2309.5|2312.37|2311.87|2309.5|2309|13357
1639475700000|2021-12-14 09:55:00|2309.87|2309.37|2310|2309.5|2311.25|2310.75|2308.12|2307.62|2442
1639476000000|2021-12-14 10:00:00|2309.75|2309.25|2310.12|2309.62|2311.25|2310.75|2308.75|2308.25|1520
1639476300000|2021-12-14 10:05:00|2309.87|2309.37|2309.5|2309|2309.87|2309.37|2307.5|2307|4242
1639476600000|2021-12-14 10:10:00|2309.62|2309.12|2308.75|2308.25|2309.62|2309.12|2307|2306.5|2648
1639476900000|2021-12-14 10:15:00|2308.62|2308.12|2308.25|2307.75|2308.87|2308.37|2306.5|2306|1131
1639477200000|2021-12-14 10:20:00|2308.37|2307.87|2310|2309.5|2310.5|2310|2308.37|2307.87|9602
1639477500000|2021-12-14 10:25:00|2310.12|2309.62|2309.75|2309.25|2310.37|2309.87|2308.5|2308|896
1639477800000|2021-12-14 10:30:00|2309.87|2309.37|2310.75|2310.25|2311.25|2310.75|2309.75|2309.25|776
1639478100000|2021-12-14 10:35:00|2310.62|2310.12|2311|2310.5|2311.75|2311.25|2309.87|2309.37|635
1639478400000|2021-12-14 10:40:00|2311.12|2310.62|2310|2309.5|2313.25|2312.75|2310|2309.5|8159
1639478700000|2021-12-14 10:45:00|2309.87|2309.37|2309.75|2309.25|2311.75|2311.25|2309.25|2308.75|10821
1639479000000|2021-12-14 10:50:00|2309.62|2309.12|2309.25|2308.75|2310|2309.5|2308.5|2308|908
1639479300000|2021-12-14 10:55:00|2309|2308.5|2310.5|2310|2310.5|2310|2308.75|2308.25|1053
1639479600000|2021-12-14 11:00:00|2310.37|2309.87|2311.62|2311.12|2312|2311.5|2309.87|2309.37|538
1639479900000|2021-12-14 11:05:00|2311.75|2311.25|2312.25|2311.75|2313|2312.5|2311|2310.5|743
1639480200000|2021-12-14 11:10:00|2312.37|2311.87|2311|2310.5|2313.25|2312.75|2310.25|2309.75|1313
1639480500000|2021-12-14 11:15:00|2311.12|2310.62|2310.5|2310|2311.75|2311.25|2310.25|2309.75|750
1639480800000|2021-12-14 11:20:00|2310.25|2309.75|2310.5|2310|2310.75|2310.25|2309.5|2309|656
1639481100000|2021-12-14 11:25:00|2310.75|2310.25|2310.5|2310|2310.75|2310.25|2308.75|2308.25|776
1639481400000|2021-12-14 11:30:00|2310.37|2309.87|2308.37|2307.87|2311|2310.5|2308.25|2307.75|2557
1639481700000|2021-12-14 11:35:00|2308.25|2307.75|2309.5|2309|2310|2309.5|2308.25|2307.75|437
1639482000000|2021-12-14 11:40:00|2309.25|2308.75|2309.75|2309.25|2310|2309.5|2308.75|2308.25|441
1639482300000|2021-12-14 11:45:00|2309.62|2309.12|2308.5|2308|2311|2310.5|2308.12|2307.62|713
1639482600000|2021-12-14 11:50:00|2308.37|2307.87|2308.25|2307.75|2309|2308.5|2308|2307.5|902
1639482900000|2021-12-14 11:55:00|2308.12|2307.62|2309.5|2309|2309.75|2309.25|2308|2307.5|529
1639483200000|2021-12-14 12:00:00|2309.75|2309.25|2310|2309.5|2310.25|2309.75|2308.75|2308.25|369
1639483500000|2021-12-14 12:05:00|2310.25|2309.75|2310.75|2310.25|2311.12|2310.62|2309.5|2309|439
1639483800000|2021-12-14 12:10:00|2310.87|2310.37|2311.75|2311.25|2311.87|2311.37|2310.5|2310|1262
1639484100000|2021-12-14 12:15:00|2311.62|2311.12|2312.5|2312|2312.5|2312|2311.25|2310.75|466
1639484400000|2021-12-14 12:20:00|2312.37|2311.87|2313.12|2312.62|2313.25|2312.75|2311.5|2311|544
1639484700000|2021-12-14 12:25:00|2313|2312.5|2313.5|2313|2313.5|2313|2312.75|2312.25|3427
1639485000000|2021-12-14 12:30:00|2313.37|2312.87|2312|2311.5|2313.37|2312.87|2311.5|2311|681
1639485300000|2021-12-14 12:35:00|2311.75|2311.25|2311.25|2310.75|2312.5|2312|2310.75|2310.25|948
1639485600000|2021-12-14 12:40:00|2311.01|2310.51|2311.26|2310.76|2311.76|2311.26|2310.26|2309.76|1341
1639485900000|2021-12-14 12:45:00|2311.13|2310.63|2309.76|2309.26|2311.26|2310.76|2309.26|2308.76|351
1639486200000|2021-12-14 12:50:00|2309.63|2309.13|2309.76|2309.26|2310.63|2310.13|2309.26|2308.76|2478
1639486500000|2021-12-14 12:55:00|2309.63|2309.13|2310.51|2310.01|2310.76|2310.26|2309.51|2309.01|6026
1639486800000|2021-12-14 13:00:00|2310.63|2310.13|2310.51|2310.01|2311.76|2311.26|2309.51|2309.01|1749
1639487100000|2021-12-14 13:05:00|2310.63|2310.13|2311.13|2310.63|2312.26|2311.76|2309.76|2309.26|1134
1639487400000|2021-12-14 13:10:00|2311.26|2310.76|2310.13|2309.63|2311.76|2311.26|2310.01|2309.51|4442
1639487700000|2021-12-14 13:15:00|2310.01|2309.51|2310.26|2309.76|2310.88|2310.38|2309.51|2309.01|1035
1639488000000|2021-12-14 13:20:00|2310.13|2309.63|2310.01|2309.51|2310.26|2309.76|2308.51|2308.01|2700
1639488300000|2021-12-14 13:25:00|2310.13|2309.63|2309.88|2309.38|2310.26|2309.76|2309.26|2308.76|887
1639488600000|2021-12-14 13:30:00|2309.76|2309.26|2304.01|2303.51|2309.88|2309.38|2303.26|2302.76|3273
1639488900000|2021-12-14 13:35:00|2303.88|2303.38|2305.51|2305.01|2305.76|2305.26|2303.76|2303.26|1957
1639489200000|2021-12-14 13:40:00|2305.63|2305.13|2300.76|2300.26|2305.76|2305.26|2300.13|2299.63|1032
1639489500000|2021-12-14 13:45:00|2300.63|2300.13|2298.76|2298.26|2301.26|2300.76|2298.63|2298.13|1936
1639489800000|2021-12-14 13:50:00|2298.63|2298.13|2300.01|2299.51|2300.63|2300.13|2298.26|2297.76|2507
1639490100000|2021-12-14 13:55:00|2299.88|2299.38|2300.01|2299.51|2301.76|2301.26|2299.51|2299.01|1087
1639490400000|2021-12-14 14:00:00|2299.88|2299.38|2300.76|2300.26|2301.26|2300.76|2299.01|2298.51|976
1639490700000|2021-12-14 14:05:00|2300.88|2300.38|2298.01|2297.51|2301.01|2300.51|2297.88|2297.38|1747
1639491000000|2021-12-14 14:10:00|2297.88|2297.38|2298.26|2297.76|2298.51|2298.01|2297.26|2296.76|2160
1639491300000|2021-12-14 14:15:00|2298.51|2298.01|2296.63|2296.13|2298.51|2298.01|2296.51|2296.01|908
1639491600000|2021-12-14 14:20:00|2296.51|2296.01|2294.26|2293.76|2297.26|2296.76|2294.13|2293.63|1261
1639491900000|2021-12-14 14:25:00|2294.38|2293.88|2294.01|2293.51|2295.26|2294.76|2293.51|2293.01|1484
1639492200000|2021-12-14 14:30:00|2293.76|2293.26|2295.51|2295.01|2297.01|2296.51|2293.01|2292.51|2662
1639492500000|2021-12-14 14:35:00|2295.76|2295.26|2296.51|2296.01|2298.51|2298.01|2293.26|2292.76|1661
1639492800000|2021-12-14 14:40:00|2296.76|2296.26|2302.51|2302.01|2302.51|2302.01|2296.76|2296.26|1640
1639493100000|2021-12-14 14:45:00|2302.76|2302.26|2302.76|2302.26|2304.26|2303.76|2301.01|2300.51|1399
1639493400000|2021-12-14 14:50:00|2303.01|2302.51|2298.76|2298.26|2303.51|2303.01|2298.01|2297.51|1458
1639493700000|2021-12-14 14:55:00|2298.63|2298.13|2297.26|2296.76|2301.26|2300.76|2296.26|2295.76|1405
1639494000000|2021-12-14 15:00:00|2296.51|2296.01|2294.13|2293.63|2298.63|2298.13|2294.01|2293.51|2324
1639494300000|2021-12-14 15:05:00|2294.01|2293.51|2294.01|2293.51|2296.13|2295.63|2293.26|2292.76|1978
1639494600000|2021-12-14 15:10:00|2293.96|2293.46|2292.71|2292.21|2293.96|2293.46|2290.21|2289.71|1289
1639494900000|2021-12-14 15:15:00|2292.96|2292.46|2292.46|2291.96|2293.46|2292.96|2290.46|2289.96|2378
1639495200000|2021-12-14 15:20:00|2292.33|2291.83|2295.71|2295.21|2295.96|2295.46|2291.46|2290.96|2252
1639495500000|2021-12-14 15:25:00|2295.58|2295.08|2296.46|2295.96|2299.21|2298.71|2295.46|2294.96|1823
1639495800000|2021-12-14 15:30:00|2295.96|2295.46|2295.08|2294.58|2297.21|2296.71|2294.71|2294.21|1810
1639496100000|2021-12-14 15:35:00|2295.21|2294.71|2292.96|2292.46|2295.21|2294.71|2292.96|2292.46|2769
1639496400000|2021-12-14 15:40:00|2293.46|2292.96|2291.96|2291.46|2293.96|2293.46|2290.96|2290.46|2214
1639496700000|2021-12-14 15:45:00|2292.08|2291.58|2287.46|2286.96|2292.46|2291.96|2286.71|2286.21|4961
1639497000000|2021-12-14 15:50:00|2287.58|2287.08|2284.46|2283.96|2287.71|2287.21|2284.46|2283.96|4757
1639497300000|2021-12-14 15:55:00|2284.71|2284.21|2285.33|2284.83|2285.96|2285.46|2282.71|2282.21|3310
1639497600000|2021-12-14 16:00:00|2285.21|2284.71|2285.96|2285.46|2285.96|2285.46|2283.21|2282.71|2181
1639497900000|2021-12-14 16:05:00|2285.83|2285.33|2285.83|2285.33|2286.58|2286.08|2284.58|2284.08|1992
1639498200000|2021-12-14 16:10:00|2285.96|2285.46|2284.46|2283.96|2287.08|2286.58|2284.46|2283.96|1489
1639498500000|2021-12-14 16:15:00|2284.71|2284.21|2285.33|2284.83|2287.21|2286.71|2284.46|2283.96|3349
1639498800000|2021-12-14 16:20:00|2285.21|2284.71|2285.94|2284.44|2287.46|2286.96|2284.96|2284.42|3408
1639499100000|2021-12-14 16:25:00|2285.92|2284.42|2287.65|2286.15|2288.26|2286.76|2285.53|2284.03|5427
1639499400000|2021-12-14 16:30:00|2287.83|2286.33|2286.28|2284.88|2289.28|2287.88|2286.28|2284.88|7740
1639499700000|2021-12-14 16:35:00|2286.16|2284.76|2282.41|2281.01|2286.16|2284.76|2281.41|2280.01|179
1639500000000|2021-12-14 16:40:00|2282.53|2281.13|2283.91|2282.51|2284.53|2283.13|2282.41|2281.01|1110
1639500300000|2021-12-14 16:45:00|2283.78|2282.38|2283.91|2282.51|2284.53|2283.13|2282.28|2280.88|3057
1639500600000|2021-12-14 16:50:00|2283.78|2282.38|2283.03|2281.63|2283.78|2282.38|2282.53|2281.13|34
1639500900000|2021-12-14 16:55:00|2282.53|2281.13|2281.59|2280.09|2283.16|2281.76|2280.66|2279.26|47
1639501200000|2021-12-14 17:00:00|2281.4|2279.9|2279.98|2278.48|2281.7|2280.2|2279.67|2278.17|0
1639501500000|2021-12-14 17:05:00|2280.01|2278.51|2280.89|2279.39|2281.52|2280.02|2279.03|2277.53|0
1639501800000|2021-12-14 17:10:00|2280.93|2279.43|2280.56|2279.06|2281.74|2280.24|2280.26|2278.76|0
1639502100000|2021-12-14 17:15:00|2280.49|2278.99|2280.23|2278.73|2280.86|2279.36|2278.92|2277.42|0
1639502400000|2021-12-14 17:20:00|2280.32|2278.82|2280.21|2278.71|2281.53|2280.03|2279.61|2278.11|0
1639502700000|2021-12-14 17:25:00|2280.24|2278.74|2281.94|2280.44|2282.06|2280.56|2279.84|2278.34|0
1639503000000|2021-12-14 17:30:00|2281.91|2280.41|2282.08|2280.58|2282.09|2280.59|2280.52|2279.02|0
1639503300000|2021-12-14 17:35:00|2282.12|2280.62|2280.07|2278.57|2282.34|2280.84|2279.99|2278.49|0
1639503600000|2021-12-14 17:40:00|2280.1|2278.6|2279.35|2277.85|2280.4|2278.9|2279.25|2277.75|0
1639503900000|2021-12-14 17:45:00|2279.31|2277.81|2278.97|2277.47|2280.37|2278.87|2278.27|2276.77|0
1639504200000|2021-12-14 17:50:00|2278.93|2277.43|2280.08|2278.58|2280.3|2278.8|2278.93|2277.43|0
1639504500000|2021-12-14 17:55:00|2280.05|2278.55|2279.95|2278.45|2280.42|2278.92|2279.21|2277.71|0
1639504800000|2021-12-14 18:00:00|2279.89|2278.39|2281.28|2279.78|2281.61|2280.11|2278.95|2277.45|0
1639505100000|2021-12-14 18:05:00|2281.24|2279.74|2282.91|2281.41|2283.24|2281.74|2281.02|2279.52|0
1639505400000|2021-12-14 18:10:00|2282.89|2281.39|2282.36|2280.86|2283.47|2281.97|2282.1|2280.6|0
1639505700000|2021-12-14 18:15:00|2282.4|2280.9|2281.99|2280.49|2282.66|2281.16|2281.32|2279.82|0
1639506000000|2021-12-14 18:20:00|2282.17|2280.67|2281.92|2280.42|2282.35|2280.85|2281.29|2279.79|0
1639506300000|2021-12-14 18:25:00|2281.89|2280.39|2283.25|2281.75|2283.76|2282.26|2281.33|2279.83|0
1639506600000|2021-12-14 18:30:00|2283.21|2281.71|2282.51|2281.01|2283.29|2281.79|2282.25|2280.75|0
1639506900000|2021-12-14 18:35:00|2282.47|2280.97|2282.61|2281.11|2283.57|2282.07|2282.13|2280.63|0
1639507200000|2021-12-14 18:40:00|2282.65|2281.15|2281.81|2280.31|2282.87|2281.37|2281.69|2280.19|0
1639507500000|2021-12-14 18:45:00|2281.84|2280.34|2281.77|2280.27|2282.65|2281.15|2281.73|2280.23|0
1639507800000|2021-12-14 18:50:00|2281.81|2280.31|2281.56|2280.06|2282.65|2281.15|2280.97|2279.47|0
1639508100000|2021-12-14 18:55:00|2281.52|2280.02|2281.45|2279.95|2281.74|2280.24|2280.6|2279.1|0
1639508400000|2021-12-14 19:00:00|2281.48|2279.98|2283.13|2281.63|2283.72|2282.22|2280.89|2279.39|0
1639508700000|2021-12-14 19:05:00|2283.09|2281.59|2286.34|2284.84|2286.42|2284.92|2282.99|2281.49|0
1639509000000|2021-12-14 19:10:00|2286.3|2284.8|2286.17|2284.67|2287.57|2286.07|2285.91|2284.41|0
1639509300000|2021-12-14 19:15:00|2286.21|2284.71|2286.54|2285.04|2287.13|2285.63|2286.17|2284.67|0
1639509600000|2021-12-14 19:20:00|2286.57|2285.07|2287.38|2285.88|2287.42|2285.92|2285.46|2283.96|0
1639509900000|2021-12-14 19:25:00|2287.35|2285.85|2286.2|2284.7|2287.9|2286.4|2286.13|2284.63|0
1639510200000|2021-12-14 19:30:00|2286.39|2284.89|2288.45|2286.95|2288.86|2287.36|2286.02|2284.52|0
1639510500000|2021-12-14 19:35:00|2288.42|2286.92|2288.6|2287.1|2288.95|2287.45|2287.25|2285.75|0
1639510800000|2021-12-14 19:40:00|2288.64|2287.14|2289.36|2287.86|2289.71|2288.21|2288.1|2286.6|0
1639511100000|2021-12-14 19:45:00|2289.43|2287.93|2288.9|2287.4|2290.44|2288.94|2288.89|2287.39|0
1639511400000|2021-12-14 19:50:00|2288.92|2287.42|2288.93|2287.43|2289.26|2287.76|2288.04|2286.54|0
1639511700000|2021-12-14 19:55:00|2288.89|2287.39|2289.59|2288.09|2289.63|2288.13|2288.27|2286.77|0
1639512000000|2021-12-14 20:00:00|2289.52|2288.02|2292.35|2290.85|2292.57|2291.07|2289.08|2287.58|0
1639512300000|2021-12-14 20:05:00|2292.39|2290.89|2293|2291.5|2293.22|2291.72|2291.37|2289.87|0
1639512600000|2021-12-14 20:10:00|2292.81|2291.31|2292.21|2290.71|2293.88|2292.38|2291.51|2290.01|0
1639512900000|2021-12-14 20:15:00|2292.25|2290.75|2293.73|2292.23|2293.77|2292.27|2291.58|2290.08|0
1639513200000|2021-12-14 20:20:00|2293.77|2292.27|2293.5|2292|2293.84|2292.34|2292.52|2291.02|0
1639513500000|2021-12-14 20:25:00|2293.46|2291.96|2294.94|2293.44|2295.02|2293.52|2292.99|2291.49|0
1639513800000|2021-12-14 20:30:00|2294.85|2293.35|2295.61|2294.11|2296.12|2294.62|2294.28|2292.78|0
1639514100000|2021-12-14 20:35:00|2295.57|2294.07|2295.68|2294.18|2296.76|2295.26|2295.31|2293.81|0
1639514400000|2021-12-14 20:40:00|2295.72|2294.22|2292.65|2291.15|2295.93|2294.43|2292.52|2291.02|0
1639514700000|2021-12-14 20:45:00|2292.61|2291.11|2292.07|2290.57|2293.99|2292.49|2291.74|2290.24|0
1639515000000|2021-12-14 20:50:00|2292|2290.5|2289.98|2288.48|2293.31|2291.81|2289.68|2288.18|0
1639515300000|2021-12-14 20:55:00|2290.02|2288.52|2294.62|2293.12|2295.12|2293.62|2289.9|2288.4|0
1639515600000|2021-12-14 21:00:00|2294.6|2293.1|2293.51|2292.01|2294.88|2293.38|2292.7|2291.2|0
1639515900000|2021-12-14 21:05:00|2293.47|2291.97|2294.13|2292.63|2294.26|2292.76|2293.21|2291.71|0
1639516200000|2021-12-14 21:10:00|2294.1|2292.6|2292.53|2291.03|2294.26|2292.76|2292.18|2290.68|0
1639516500000|2021-12-14 21:15:00|2292.55|2291.05|2292.98|2291.48|2292.98|2291.48|2292.31|2290.81|0
1639516800000|2021-12-14 21:20:00|2292.96|2291.46|2293.46|2291.96|2293.46|2291.96|2292.66|2291.16|0
1639517100000|2021-12-14 21:25:00|2293.48|2291.98|2293.2|2291.7|2293.55|2292.05|2293.11|2291.61|0
1639517400000|2021-12-14 21:30:00|2293.22|2291.72|2293.55|2292.05|2294.13|2292.63|2293.22|2291.72|0
1639517700000|2021-12-14 21:35:00|2293.59|2292.09|2293.96|2292.46|2294.05|2292.55|2293.59|2292.09|0
1639518000000|2021-12-14 21:40:00|2293.97|2292.47|2294.33|2292.83|2294.42|2292.92|2293.97|2292.47|0
1639518300000|2021-12-14 21:45:00|2294.35|2292.85|2294.57|2293.07|2294.57|2293.07|2293.77|2292.27|0
1639518600000|2021-12-14 21:50:00|2294.56|2293.06|2294.7|2293.2|2294.8|2293.3|2294.56|2293.06|0
1639518900000|2021-12-14 21:55:00|2294.72|2293.22|2294.47|2292.97|2294.8|2293.3|2294.47|2292.97|0
1639519200000|2021-12-14 22:00:00|2294.51|2293.01|2294.47|2292.97|2294.58|2293.08|2294.32|2292.82|0
1639519500000|2021-12-14 22:05:00|2294.43|2292.93|2294.25|2292.75|2294.43|2292.93|2294.21|2292.71|0
1639519800000|2021-12-14 22:10:00|2294.36|2292.86|2294.4|2292.9|2294.4|2292.9|2294.36|2292.86|0
1639520100000|2021-12-14 22:15:00|2294.43|2292.93|2294.36|2292.86|2294.43|2292.93|2294.29|2292.79|0
1639520400000|2021-12-14 22:20:00|2294.32|2292.82|2294.41|2292.91|2294.41|2292.91|2294.32|2292.82|0
1639520700000|2021-12-14 22:25:00|2294.34|2292.84|2294.38|2292.88|2294.41|2292.91|2294.34|2292.84|0
1639521000000|2021-12-14 22:30:00|2294.41|2292.91|2294.41|2292.91|2294.41|2292.91|2294.34|2292.84|0
1639521300000|2021-12-14 22:35:00|2294.52|2293.02|2294.3|2292.8|2294.52|2293.02|2294.23|2292.73|0
1639521600000|2021-12-14 22:40:00|2294.26|2292.76|2294.23|2292.73|2294.26|2292.76|2294.23|2292.73|0
1639521900000|2021-12-14 22:45:00|2294.26|2292.76|2294.3|2292.8|2294.34|2292.84|2294.26|2292.76|0
1639522200000|2021-12-14 22:50:00|2294.34|2292.84|2294.41|2292.91|2294.41|2292.91|2294.34|2292.84|0
1639522500000|2021-12-14 22:55:00|2294.49|2292.99|2294.45|2292.95|2294.6|2293.1|2294.45|2292.95|0
1639522800000|2021-12-14 23:00:00|2294.41|2292.91|2294.89|2293.39|2295.02|2293.52|2294.13|2292.63|0
1639523100000|2021-12-14 23:05:00|2294.91|2293.41|2294.89|2293.39|2295.02|2293.52|2294.66|2293.16|0
1639523400000|2021-12-14 23:10:00|2294.9|2293.4|2295.91|2294.41|2295.91|2294.41|2294.89|2293.39|0
1639523700000|2021-12-14 23:15:00|2295.89|2294.39|2294.89|2293.39|2295.91|2294.41|2294.89|2293.39|0
1639524000000|2021-12-14 23:20:00|2294.91|2293.41|2293.64|2292.14|2295.46|2293.96|2293.64|2292.14|0
1639524300000|2021-12-14 23:25:00|2293.66|2292.16|2292.84|2291.34|2294.09|2292.59|2292.84|2291.34|0
1639524600000|2021-12-14 23:30:00|2292.88|2291.38|2293.51|2292.01|2293.51|2292.01|2292.36|2290.86|0
1639524900000|2021-12-14 23:35:00|2293.47|2291.97|2292.94|2291.44|2293.64|2292.14|2292.71|2291.21|0
1639525200000|2021-12-14 23:40:00|2292.95|2291.45|2293.73|2292.23|2293.87|2292.37|2292.71|2291.21|0
1639525500000|2021-12-14 23:45:00|2293.72|2292.22|2293.87|2292.37|2293.87|2292.37|2293.38|2291.88|0
1639525800000|2021-12-14 23:50:00|2293.85|2292.35|2294.26|2292.76|2294.44|2292.94|2293.56|2292.06|0
1639526100000|2021-12-14 23:55:00|2294.22|2292.72|2293.73|2292.23|2294.44|2292.94|2293.73|2292.23|0
1639526400000|2021-12-15 00:00:00|2293.77|2292.27|2294.88|2293.38|2294.88|2293.38|2293.5|2292|0
1639526700000|2021-12-15 00:05:00|2294.9|2293.4|2295.3|2293.8|2295.81|2294.31|2294.78|2293.28|0
1639527000000|2021-12-15 00:10:00|2295.31|2293.81|2294.87|2293.37|2295.46|2293.96|2294.74|2293.24|0
1639527300000|2021-12-15 00:15:00|2294.85|2293.35|2296.62|2295.12|2297.27|2295.77|2294.74|2293.24|0
1639527600000|2021-12-15 00:20:00|2296.58|2295.08|2296.23|2294.73|2296.67|2295.17|2295.29|2293.79|0
1639527900000|2021-12-15 00:25:00|2296.3|2294.8|2296.99|2295.49|2297.1|2295.6|2296.22|2294.72|0
1639528200000|2021-12-15 00:30:00|2296.97|2295.47|2296.51|2295.01|2297.33|2295.83|2296.23|2294.73|0
1639528500000|2021-12-15 00:35:00|2296.58|2295.08|2296.31|2294.81|2296.73|2295.23|2296.24|2294.74|0
1639528800000|2021-12-15 00:40:00|2296.28|2294.78|2295.16|2293.66|2296.52|2295.02|2295.15|2293.65|0
1639529100000|2021-12-15 00:45:00|2295.17|2293.67|2294.54|2293.04|2295.4|2293.9|2294.54|2293.04|0
1639529400000|2021-12-15 00:50:00|2294.52|2293.02|2294.76|2293.26|2295.42|2293.92|2294.3|2292.8|0
1639529700000|2021-12-15 00:55:00|2294.83|2293.33|2295.19|2293.69|2295.32|2293.82|2294.33|2292.83|0
1639530000000|2021-12-15 01:00:00|2295.18|2293.68|2293.88|2292.38|2295.62|2294.12|2293|2291.5|0
1639530300000|2021-12-15 01:05:00|2293.87|2292.37|2292.99|2291.49|2293.87|2292.37|2292.77|2291.27|0
1639530600000|2021-12-15 01:10:00|2293|2291.5|2291.74|2290.24|2293.22|2291.72|2291.74|2290.24|0
1639530900000|2021-12-15 01:15:00|2291.75|2290.25|2291.15|2289.65|2291.88|2290.38|2290|2288.5|0
1639531200000|2021-12-15 01:20:00|2291.12|2289.62|2291.62|2290.12|2292.11|2290.61|2290.93|2289.43|0
1639531500000|2021-12-15 01:25:00|2291.58|2290.08|2289.71|2288.21|2291.84|2290.34|2289.57|2288.07|0
1639531800000|2021-12-15 01:30:00|2289.68|2288.18|2289.39|2287.89|2290.52|2289.02|2289.23|2287.73|0
1639532100000|2021-12-15 01:35:00|2289.43|2287.93|2291.32|2289.82|2291.32|2289.82|2288.94|2287.44|0
1639532400000|2021-12-15 01:40:00|2291.33|2289.83|2291.97|2290.47|2292.53|2291.03|2291.33|2289.83|0
1639532700000|2021-12-15 01:45:00|2291.98|2290.48|2291.87|2290.37|2292.66|2291.16|2291.53|2290.03|0
1639533000000|2021-12-15 01:50:00|2291.9|2290.4|2291.82|2290.32|2292.8|2291.3|2291.33|2289.83|0
1639533300000|2021-12-15 01:55:00|2291.81|2290.31|2293.39|2291.89|2293.52|2292.02|2291.8|2290.3|0
1639533600000|2021-12-15 02:00:00|2293.37|2291.87|2292.98|2291.48|2293.98|2292.48|2292.73|2291.23|0
1639533900000|2021-12-15 02:05:00|2292.97|2291.47|2292.31|2290.81|2293.42|2291.92|2292.3|2290.8|0
1639534200000|2021-12-15 02:10:00|2292.3|2290.8|2292.54|2291.04|2292.76|2291.26|2291.94|2290.44|0
1639534500000|2021-12-15 02:15:00|2292.57|2291.07|2291.43|2289.93|2293.08|2291.58|2291.21|2289.71|0
1639534800000|2021-12-15 02:20:00|2291.4|2289.9|2291.83|2290.33|2291.83|2290.33|2291.11|2289.61|0
1639535100000|2021-12-15 02:25:00|2291.81|2290.31|2290.91|2289.41|2291.81|2290.31|2290.65|2289.15|0
1639535400000|2021-12-15 02:30:00|2290.92|2289.42|2292.13|2290.63|2292.24|2290.74|2290.49|2288.99|0
1639535700000|2021-12-15 02:35:00|2292.14|2290.64|2292.42|2290.92|2292.65|2291.15|2291.91|2290.41|0
1639536000000|2021-12-15 02:40:00|2292.38|2290.88|2292.16|2290.66|2292.53|2291.03|2291.92|2290.42|0
1639536300000|2021-12-15 02:45:00|2292.17|2290.67|2292.2|2290.7|2292.42|2290.92|2291.92|2290.42|0
1639536600000|2021-12-15 02:50:00|2292.19|2290.69|2292.44|2290.94|2292.9|2291.4|2292.19|2290.69|0
1639536900000|2021-12-15 02:55:00|2292.4|2290.9|2292.47|2290.97|2292.69|2291.19|2291.98|2290.48|0
1639537200000|2021-12-15 03:00:00|2292.51|2291.01|2292.48|2290.98|2292.94|2291.44|2292.44|2290.94|0
1639537500000|2021-12-15 03:05:00|2292.47|2290.97|2292.49|2290.99|2292.7|2291.2|2292.24|2290.74|0
1639537800000|2021-12-15 03:10:00|2292.48|2290.98|2293.17|2291.67|2293.41|2291.91|2292.47|2290.97|0
1639538100000|2021-12-15 03:15:00|2293.16|2291.66|2292.28|2290.78|2293.26|2291.76|2292.03|2290.53|0
1639538400000|2021-12-15 03:20:00|2292.29|2290.79|2292.52|2291.02|2292.74|2291.24|2292.29|2290.79|0
1639538700000|2021-12-15 03:25:00|2292.51|2291.01|2292.14|2290.64|2292.51|2291.01|2292.04|2290.54|0
1639539000000|2021-12-15 03:30:00|2292.11|2290.61|2292.05|2290.55|2292.51|2291.01|2292.05|2290.55|0
1639539300000|2021-12-15 03:35:00|2292.08|2290.58|2292.51|2291.01|2292.62|2291.12|2292.08|2290.58|0
1639539600000|2021-12-15 03:40:00|2292.52|2291.02|2292.54|2291.04|2292.74|2291.24|2292.51|2291.01|0
1639539900000|2021-12-15 03:45:00|2292.55|2291.05|2293.31|2291.81|2293.45|2291.95|2292.55|2291.05|0
1639540200000|2021-12-15 03:50:00|2293.29|2291.79|2293.33|2291.83|2293.45|2291.95|2293.22|2291.72|0
1639540500000|2021-12-15 03:55:00|2293.37|2291.87|2293.42|2291.92|2293.45|2291.95|2293.2|2291.7|0
1639540800000|2021-12-15 04:00:00|2293.44|2291.94|2293.22|2291.72|2293.45|2291.95|2293.22|2291.72|0
1639541100000|2021-12-15 04:05:00|2293.15|2291.65|2293.02|2291.52|2293.23|2291.73|2292.79|2291.29|0
1639541400000|2021-12-15 04:10:00|2293.01|2291.51|2292.8|2291.3|2293.01|2291.51|2292.67|2291.17|0
1639541700000|2021-12-15 04:15:00|2292.78|2291.28|2292.92|2291.42|2293.05|2291.55|2292.57|2291.07|0
1639542000000|2021-12-15 04:20:00|2292.88|2291.38|2292.58|2291.08|2292.88|2291.38|2292.45|2290.95|0
1639542300000|2021-12-15 04:25:00|2292.57|2291.07|2292.2|2290.7|2292.58|2291.08|2292.2|2290.7|0
1639542600000|2021-12-15 04:30:00|2292.23|2290.73|2292.59|2291.09|2292.59|2291.09|2292.23|2290.73|0
1639542900000|2021-12-15 04:35:00|2292.61|2291.11|2292.61|2291.11|2292.83|2291.33|2292.37|2290.87|0
1639543200000|2021-12-15 04:40:00|2292.62|2291.12|2292.4|2290.9|2292.84|2291.34|2292.4|2290.9|0
1639543500000|2021-12-15 04:45:00|2292.38|2290.88|2292.41|2290.91|2292.41|2290.91|2292.17|2290.67|0
1639543800000|2021-12-15 04:50:00|2292.4|2290.9|2292.16|2290.66|2292.4|2290.9|2291.95|2290.45|0
1639544100000|2021-12-15 04:55:00|2292.17|2290.67|2292.16|2290.66|2292.19|2290.69|2291.94|2290.44|0
1639544400000|2021-12-15 05:00:00|2292.17|2290.67|2292.4|2290.9|2292.4|2290.9|2291.93|2290.43|0
1639544700000|2021-12-15 05:05:00|2292.41|2290.91|2291.23|2289.73|2292.41|2290.91|2291.23|2289.73|0
1639545000000|2021-12-15 05:10:00|2291.16|2289.66|2290.99|2289.49|2291.23|2289.73|2290.73|2289.23|0
1639545300000|2021-12-15 05:15:00|2290.93|2289.43|2290.67|2289.17|2291.14|2289.64|2290.58|2289.08|0
1639545600000|2021-12-15 05:20:00|2290.63|2289.13|2290.79|2289.29|2290.8|2289.3|2290.31|2288.81|0
1639545900000|2021-12-15 05:25:00|2290.8|2289.3|2291.28|2289.78|2291.29|2289.79|2290.58|2289.08|0
1639546200000|2021-12-15 05:30:00|2291.27|2289.77|2292.42|2290.92|2292.42|2290.92|2291.05|2289.55|0
1639546500000|2021-12-15 05:35:00|2292.36|2290.86|2292.21|2290.71|2292.42|2290.92|2291.95|2290.45|0
1639546800000|2021-12-15 05:40:00|2292.3|2290.8|2291.88|2290.38|2292.44|2290.94|2291.87|2290.37|0
1639547100000|2021-12-15 05:45:00|2291.92|2290.42|2292.44|2290.94|2292.44|2290.94|2291.92|2290.42|0
1639547400000|2021-12-15 05:50:00|2292.41|2290.91|2292.44|2290.94|2292.65|2291.15|2292.33|2290.83|0
1639547700000|2021-12-15 05:55:00|2292.48|2290.98|2292.43|2290.93|2292.86|2291.36|2291.76|2290.26|0
1639548000000|2021-12-15 06:00:00|2292.47|2290.97|2293.78|2292.28|2294.12|2292.62|2292.4|2290.9|0
1639548300000|2021-12-15 06:05:00|2293.82|2292.32|2293.74|2292.24|2294.44|2292.94|2293.41|2291.91|0
1639548600000|2021-12-15 06:10:00|2293.77|2292.27|2293.32|2291.82|2293.86|2292.36|2292.72|2291.22|0
1639548900000|2021-12-15 06:15:00|2293.33|2291.83|2293.06|2291.56|2293.57|2292.07|2292.84|2291.34|0
1639549200000|2021-12-15 06:20:00|2293.07|2291.57|2292.16|2290.66|2293.3|2291.8|2292.14|2290.64|0
1639549500000|2021-12-15 06:25:00|2292.15|2290.65|2292.35|2290.85|2292.8|2291.3|2292.13|2290.63|0
1639549800000|2021-12-15 06:30:00|2292.37|2290.87|2289.76|2288.26|2292.47|2290.97|2289.76|2288.26|0
1639550100000|2021-12-15 06:35:00|2289.75|2288.25|2290.43|2288.93|2290.43|2288.93|2289.29|2287.79|0
1639550400000|2021-12-15 06:40:00|2290.4|2288.9|2289.54|2288.04|2290.47|2288.97|2289.4|2287.9|0
1639550700000|2021-12-15 06:45:00|2289.53|2288.03|2289.91|2288.41|2290.44|2288.94|2289.42|2287.92|0
1639551000000|2021-12-15 06:50:00|2289.82|2288.32|2288.71|2287.21|2290.02|2288.52|2288.71|2287.21|0
1639551300000|2021-12-15 06:55:00|2288.7|2287.2|2288.88|2287.38|2288.88|2287.38|2287.86|2286.36|0
1639551600000|2021-12-15 07:00:00|2288.92|2287.42|2285.45|2283.95|2289.92|2288.42|2284.15|2282.65|0
1639551900000|2021-12-15 07:05:00|2285.46|2283.96|2285.05|2283.55|2286.18|2284.68|2284.71|2283.21|0
1639552200000|2021-12-15 07:10:00|2285.01|2283.51|2285.12|2283.62|2285.25|2283.75|2283.66|2282.16|0
1639552500000|2021-12-15 07:15:00|2285.15|2283.65|2286.56|2285.06|2286.79|2285.29|2284.86|2283.36|0
1639552800000|2021-12-15 07:20:00|2286.63|2285.13|2287.47|2285.97|2287.91|2286.41|2286.55|2285.05|0
1639553100000|2021-12-15 07:25:00|2287.4|2285.9|2286.9|2285.4|2287.57|2286.07|2286.59|2285.09|0
1639553400000|2021-12-15 07:30:00|2286.87|2285.37|2288.78|2287.38|2288.91|2287.51|2286.44|2284.94|3
1639553700000|2021-12-15 07:35:00|2288.91|2287.51|2290.78|2289.38|2290.91|2289.51|2288.91|2287.51|463
1639554000000|2021-12-15 07:40:00|2290.66|2289.26|2291.28|2289.88|2291.91|2290.51|2290.28|2288.88|16
1639554300000|2021-12-15 07:45:00|2290.41|2289.01|2292.66|2291.26|2293.03|2291.63|2290.41|2289.01|73
1639554600000|2021-12-15 07:50:00|2292.53|2291.13|2291.28|2289.88|2292.53|2291.13|2291.28|2289.88|11
1639554900000|2021-12-15 07:55:00|2291.97|2290.47|2290.8|2289.3|2291.97|2290.47|2290.18|2288.68|0
1639555200000|2021-12-15 08:00:00|2290.59|2289.09|2298.33|2297.83|2299.46|2298.96|2288.08|2287.58|7086
1639555500000|2021-12-15 08:05:00|2298.21|2297.71|2299.46|2298.96|2302.21|2301.71|2298.21|2297.71|4928
1639555800000|2021-12-15 08:10:00|2299.71|2299.21|2300.58|2300.08|2301.96|2301.46|2299.71|2299.21|2642
1639556100000|2021-12-15 08:15:00|2300.71|2300.21|2301.71|2301.21|2301.96|2301.46|2299.83|2299.33|1821
1639556400000|2021-12-15 08:20:00|2301.83|2301.33|2299.96|2299.46|2301.96|2301.46|2299.71|2299.21|5205
1639556700000|2021-12-15 08:25:00|2300.08|2299.58|2298.46|2297.96|2301.46|2300.96|2298.46|2297.96|1289
1639557000000|2021-12-15 08:30:00|2298.58|2298.08|2297.71|2297.21|2300.83|2300.33|2297.46|2296.96|1308
1639557300000|2021-12-15 08:35:00|2297.83|2297.33|2297.46|2296.96|2299.71|2299.21|2295.96|2295.46|4198
1639557600000|2021-12-15 08:40:00|2297.56|2297.06|2296.56|2296.06|2298.31|2297.81|2295.56|2295.06|1146
1639557900000|2021-12-15 08:45:00|2296.81|2296.31|2295.31|2294.81|2296.81|2296.31|2295.06|2294.56|2162
1639558200000|2021-12-15 08:50:00|2295.43|2294.93|2299.31|2298.81|2299.56|2299.06|2295.31|2294.81|1677
1639558500000|2021-12-15 08:55:00|2299.43|2298.93|2298.56|2298.06|2299.56|2299.06|2297.81|2297.31|1795
1639558800000|2021-12-15 09:00:00|2298.81|2298.31|2300.06|2299.56|2300.06|2299.56|2298.31|2297.81|1062
1639559100000|2021-12-15 09:05:00|2300.18|2299.68|2297.06|2296.56|2300.93|2300.43|2297.06|2296.56|2136
1639559400000|2021-12-15 09:10:00|2297.18|2296.68|2295.81|2295.31|2298.81|2298.31|2295.31|2294.81|727
1639559700000|2021-12-15 09:15:00|2295.93|2295.43|2295.93|2295.43|2296.81|2296.31|2295.56|2295.06|618
1639560000000|2021-12-15 09:20:00|2296.06|2295.56|2296.31|2295.81|2296.56|2296.06|2294.56|2294.06|2215
1639560300000|2021-12-15 09:25:00|2296.56|2296.06|2294.31|2293.81|2296.56|2296.06|2294.06|2293.56|1153
1639560600000|2021-12-15 09:30:00|2294.43|2293.93|2295.31|2294.81|2295.93|2295.43|2293.31|2292.81|559
1639560900000|2021-12-15 09:35:00|2295.43|2294.93|2293.43|2292.93|2295.56|2295.06|2293.31|2292.81|564
1639561200000|2021-12-15 09:40:00|2293.56|2293.06|2291.06|2290.56|2293.56|2293.06|2289.81|2289.31|4120
1639561500000|2021-12-15 09:45:00|2290.93|2290.43|2291.31|2290.81|2292.31|2291.81|2290.31|2289.81|662
1639561800000|2021-12-15 09:50:00|2291.43|2290.93|2289.56|2289.06|2291.56|2291.06|2288.93|2288.43|2050
1639562100000|2021-12-15 09:55:00|2289.68|2289.18|2289.06|2288.56|2290.06|2289.56|2286.93|2286.43|1279
1639562400000|2021-12-15 10:00:00|2288.81|2288.31|2291.93|2291.43|2293.06|2292.56|2288.56|2288.06|1958
1639562700000|2021-12-15 10:05:00|2291.81|2291.31|2292.06|2291.56|2293.18|2292.68|2291.06|2290.56|592
1639563000000|2021-12-15 10:10:00|2292.18|2291.68|2289.68|2289.18|2292.43|2291.93|2288.81|2288.31|812
1639563300000|2021-12-15 10:15:00|2289.56|2289.06|2290.31|2289.81|2292.81|2292.31|2289.43|2288.93|1943
1639563600000|2021-12-15 10:20:00|2290.43|2289.93|2291.81|2291.31|2291.93|2291.43|2290.06|2289.56|406
1639563900000|2021-12-15 10:25:00|2292.06|2291.56|2290.81|2290.31|2292.68|2292.18|2290.81|2290.31|685
1639564200000|2021-12-15 10:30:00|2290.93|2290.43|2292.06|2291.56|2292.81|2292.31|2290.81|2290.31|2418
1639564500000|2021-12-15 10:35:00|2291.68|2291.18|2291.06|2290.56|2291.81|2291.31|2290.06|2289.56|3149
1639564800000|2021-12-15 10:40:00|2290.56|2290.06|2291.06|2290.56|2292.31|2291.81|2289.81|2289.31|1043
1639565100000|2021-12-15 10:45:00|2290.81|2290.31|2290.81|2290.31|2291.81|2291.31|2289.56|2289.06|1301
1639565400000|2021-12-15 10:50:00|2290.68|2290.18|2291.31|2290.81|2292.06|2291.56|2290.06|2289.56|1242
1639565700000|2021-12-15 10:55:00|2291.56|2291.06|2292.31|2291.81|2292.31|2291.81|2290.31|2289.81|1078
1639566000000|2021-12-15 11:00:00|2292.06|2291.56|2292.56|2292.06|2293.81|2293.31|2292.06|2291.56|4185
1639566300000|2021-12-15 11:05:00|2292.81|2292.31|2292.06|2291.56|2293.31|2292.81|2291.31|2290.81|2293
1639566600000|2021-12-15 11:10:00|2292.18|2291.68|2292.81|2292.31|2293.56|2293.06|2292.06|2291.56|348
1639566900000|2021-12-15 11:15:00|2292.93|2292.43|2292.56|2292.06|2294.06|2293.56|2292.56|2292.06|283
1639567200000|2021-12-15 11:20:00|2292.68|2292.18|2293.31|2292.81|2293.31|2292.81|2291.43|2290.93|366
1639567500000|2021-12-15 11:25:00|2293.56|2293.06|2295.18|2294.68|2295.56|2295.06|2293.56|2293.06|1260
1639567800000|2021-12-15 11:30:00|2295.31|2294.81|2293.18|2292.68|2295.31|2294.81|2292.81|2292.31|615
1639568100000|2021-12-15 11:35:00|2293.06|2292.56|2294.06|2293.56|2294.56|2294.06|2292.56|2292.06|330
1639568400000|2021-12-15 11:40:00|2293.81|2293.31|2293.93|2293.43|2294.31|2293.81|2293.31|2292.81|3334
1639568700000|2021-12-15 11:45:00|2293.81|2293.31|2294.06|2293.56|2294.31|2293.81|2293.06|2292.56|510
1639569000000|2021-12-15 11:50:00|2293.81|2293.31|2293.31|2292.81|2294.31|2293.81|2293.06|2292.56|202
1639569300000|2021-12-15 11:55:00|2293.18|2292.68|2292.56|2292.06|2293.81|2293.31|2292.56|2292.06|736
1639569600000|2021-12-15 12:00:00|2292.68|2292.18|2294.06|2293.56|2294.81|2294.31|2292.68|2292.18|345
1639569900000|2021-12-15 12:05:00|2293.81|2293.31|2294.56|2294.06|2295.31|2294.81|2293.81|2293.31|301
1639570200000|2021-12-15 12:10:00|2294.81|2294.31|2295.56|2295.06|2296.56|2296.06|2294.56|2294.06|1023
1639570500000|2021-12-15 12:15:00|2295.31|2294.81|2296.81|2296.31|2297.06|2296.56|2295.31|2294.81|2712
1639570800000|2021-12-15 12:20:00|2296.56|2296.06|2295.18|2294.68|2296.68|2296.18|2294.81|2294.31|709
1639571100000|2021-12-15 12:25:00|2295.31|2294.81|2296.56|2296.06|2296.56|2296.06|2293.81|2293.31|1676
1639571400000|2021-12-15 12:30:00|2296.31|2295.81|2297.81|2297.31|2297.81|2297.31|2296.31|2295.81|395
1639571700000|2021-12-15 12:35:00|2297.56|2297.06|2296.31|2295.81|2297.68|2297.18|2296.06|2295.56|1412
1639572000000|2021-12-15 12:40:00|2296.34|2295.84|2297.09|2296.59|2297.96|2297.46|2296.09|2295.59|493
1639572300000|2021-12-15 12:45:00|2296.84|2296.34|2296.59|2296.09|2297.59|2297.09|2296.09|2295.59|335
1639572600000|2021-12-15 12:50:00|2296.71|2296.21|2294.96|2294.46|2296.71|2296.21|2294.84|2294.34|5553
1639572900000|2021-12-15 12:55:00|2294.84|2294.34|2294.09|2293.59|2295.09|2294.59|2293.59|2293.09|548
1639573200000|2021-12-15 13:00:00|2294.21|2293.71|2294.46|2293.96|2295.59|2295.09|2293.84|2293.34|1242
1639573500000|2021-12-15 13:05:00|2294.34|2293.84|2294.09|2293.59|2294.96|2294.46|2294.09|2293.59|610
1639573800000|2021-12-15 13:10:00|2294.21|2293.71|2294.84|2294.34|2294.84|2294.34|2293.84|2293.34|670
1639574100000|2021-12-15 13:15:00|2294.96|2294.46|2296.34|2295.84|2296.34|2295.84|2294.96|2294.46|439
1639574400000|2021-12-15 13:20:00|2296.59|2296.09|2294.34|2293.84|2296.84|2296.34|2294.34|2293.84|1757
1639574700000|2021-12-15 13:25:00|2294.59|2294.09|2295.84|2295.34|2295.84|2295.34|2294.34|2293.84|926
1639575000000|2021-12-15 13:30:00|2296.09|2295.59|2294.34|2293.84|2296.84|2296.34|2293.96|2293.46|680
1639575300000|2021-12-15 13:35:00|2294.21|2293.71|2295.21|2294.71|2295.59|2295.09|2293.84|2293.34|1375
1639575600000|2021-12-15 13:40:00|2295.09|2294.59|2293.09|2292.59|2295.09|2294.59|2292.84|2292.34|706
1639575900000|2021-12-15 13:45:00|2293.21|2292.71|2291.59|2291.09|2293.84|2293.34|2291.59|2291.09|717
1639576200000|2021-12-15 13:50:00|2291.71|2291.21|2290.96|2290.46|2292.34|2291.84|2290.84|2290.34|817
1639576500000|2021-12-15 13:55:00|2290.84|2290.34|2290.21|2289.71|2291.34|2290.84|2289.84|2289.34|1416
1639576800000|2021-12-15 14:00:00|2290.09|2289.59|2290.84|2290.34|2291.34|2290.84|2289.34|2288.84|707
1639577100000|2021-12-15 14:05:00|2290.59|2290.09|2291.09|2290.59|2291.34|2290.84|2290.34|2289.84|597
1639577400000|2021-12-15 14:10:00|2290.84|2290.34|2292.34|2291.84|2292.34|2291.84|2290.84|2290.34|1518
1639577700000|2021-12-15 14:15:00|2292.59|2292.09|2292.09|2291.59|2292.71|2292.21|2291.84|2291.34|481
1639578000000|2021-12-15 14:20:00|2292.21|2291.71|2292.09|2291.59|2293.09|2292.59|2292.09|2291.59|714
1639578300000|2021-12-15 14:25:00|2292.34|2291.84|2291.59|2291.09|2292.59|2292.09|2291.34|2290.84|691
1639578600000|2021-12-15 14:30:00|2291.46|2290.96|2285.09|2284.59|2291.59|2291.09|2285.09|2284.59|1285
1639578900000|2021-12-15 14:35:00|2285.34|2284.84|2285.09|2284.59|2286.84|2286.34|2284.34|2283.84|1178
1639579200000|2021-12-15 14:40:00|2284.96|2284.46|2283.84|2283.34|2285.09|2284.59|2282.59|2282.09|1479
1639579500000|2021-12-15 14:45:00|2283.71|2283.21|2283.21|2282.71|2285.34|2284.84|2282.34|2281.84|1141
1639579800000|2021-12-15 14:50:00|2283.09|2282.59|2284.09|2283.59|2284.09|2283.59|2281.09|2280.59|1759
1639580100000|2021-12-15 14:55:00|2284.21|2283.71|2283.84|2283.34|2285.46|2284.96|2282.21|2281.71|4063
1639580400000|2021-12-15 15:00:00|2284.09|2283.59|2283.59|2283.09|2285.09|2284.59|2282.09|2281.59|1781
1639580700000|2021-12-15 15:05:00|2283.46|2282.96|2282.59|2282.09|2285.09|2284.59|2282.59|2282.09|1381
1639581000000|2021-12-15 15:10:00|2282.34|2281.84|2283.84|2283.34|2285.59|2285.09|2282.34|2281.84|659
1639581300000|2021-12-15 15:15:00|2284.09|2283.59|2281.34|2280.84|2285.09|2284.59|2281.34|2280.84|2882
1639581600000|2021-12-15 15:20:00|2281.46|2280.96|2284.09|2283.59|2284.34|2283.84|2281.46|2280.96|2609
1639581900000|2021-12-15 15:25:00|2283.96|2283.46|2284.84|2284.34|2284.84|2284.34|2283.09|2282.59|2487
1639582200000|2021-12-15 15:30:00|2284.59|2284.09|2287.09|2286.59|2287.34|2286.84|2284.59|2284.09|1266
1639582500000|2021-12-15 15:35:00|2287.21|2286.71|2290.09|2289.59|2290.34|2289.84|2287.21|2286.71|2647
1639582800000|2021-12-15 15:40:00|2290.21|2289.71|2292.34|2291.84|2293.71|2293.21|2290.09|2289.59|2872
1639583100000|2021-12-15 15:45:00|2292.59|2292.09|2290.84|2290.34|2292.84|2292.34|2290.59|2290.09|3008
1639583400000|2021-12-15 15:50:00|2290.96|2290.46|2293.59|2293.09|2293.59|2293.09|2290.96|2290.46|2179
1639583700000|2021-12-15 15:55:00|2293.84|2293.34|2295.59|2295.09|2295.59|2295.09|2293.59|2293.09|2005
1639584000000|2021-12-15 16:00:00|2295.84|2295.34|2298.09|2297.59|2299.59|2299.09|2295.09|2294.59|3698
1639584300000|2021-12-15 16:05:00|2297.84|2297.34|2297.09|2296.59|2298.34|2297.84|2296.59|2296.09|2007
1639584600000|2021-12-15 16:10:00|2297.34|2296.84|2297.09|2296.59|2298.59|2298.09|2296.09|2295.59|2250
1639584900000|2021-12-15 16:15:00|2297.34|2296.84|2295.59|2295.09|2297.84|2297.34|2295.34|2294.84|2115
1639585200000|2021-12-15 16:20:00|2295.84|2295.34|2300.01|2298.51|2300.01|2299.46|2295.84|2295.34|3085
1639585500000|2021-12-15 16:25:00|2300.05|2298.55|2297.85|2296.35|2300.38|2298.88|2297.63|2296.13|530
1639585800000|2021-12-15 16:30:00|2298.04|2296.54|2297.29|2295.89|2298.04|2296.54|2294.66|2293.26|356
1639586100000|2021-12-15 16:35:00|2297.16|2295.76|2297.79|2296.39|2297.79|2296.39|2296.04|2294.64|2606
1639586400000|2021-12-15 16:40:00|2298.04|2296.64|2295.66|2294.26|2298.04|2296.64|2294.79|2293.39|104
1639586700000|2021-12-15 16:45:00|2296.16|2294.76|2296.54|2295.14|2296.54|2295.14|2295.79|2294.39|15
1639587000000|2021-12-15 16:50:00|2296.66|2295.26|2298.91|2297.51|2299.04|2297.64|2296.41|2295.01|25
1639587300000|2021-12-15 16:55:00|2299.04|2297.64|2299.67|2298.17|2299.71|2298.26|2298.91|2297.51|3383
1639587600000|2021-12-15 17:00:00|2299.6|2298.1|2300.35|2298.85|2301.12|2299.62|2299.38|2297.88|0
1639587900000|2021-12-15 17:05:00|2300.39|2298.89|2298.5|2297|2300.61|2299.11|2298.35|2296.85|0
1639588200000|2021-12-15 17:10:00|2298.53|2297.03|2298.45|2296.95|2299.05|2297.55|2298.41|2296.91|0
1639588500000|2021-12-15 17:15:00|2298.49|2296.99|2297.82|2296.32|2298.74|2297.24|2297.69|2296.19|0
1639588800000|2021-12-15 17:20:00|2297.78|2296.28|2297.64|2296.14|2298.23|2296.73|2297.6|2296.1|0
1639589100000|2021-12-15 17:25:00|2297.67|2296.17|2300.92|2299.42|2300.99|2299.49|2297.49|2295.99|0
1639589400000|2021-12-15 17:30:00|2300.88|2299.38|2301.33|2299.83|2301.46|2299.96|2300.29|2298.79|0
1639589700000|2021-12-15 17:35:00|2301.42|2299.92|2300.76|2299.26|2301.94|2300.44|2300.7|2299.2|0
1639590000000|2021-12-15 17:40:00|2300.72|2299.22|2299.83|2298.33|2300.79|2299.29|2299.79|2298.29|0
1639590300000|2021-12-15 17:45:00|2299.87|2298.37|2300|2298.5|2300.5|2299|2299.31|2297.81|0
1639590600000|2021-12-15 17:50:00|2300.03|2298.53|2301.31|2299.81|2301.46|2299.96|2299.9|2298.4|0
1639590900000|2021-12-15 17:55:00|2301.28|2299.78|2301.5|2300|2301.79|2300.29|2300.68|2299.18|0
1639591200000|2021-12-15 18:00:00|2301.46|2299.96|2300.39|2298.89|2301.72|2300.22|2300.39|2298.89|0
1639591500000|2021-12-15 18:05:00|2300.43|2298.93|2301.72|2300.22|2301.98|2300.48|2300.24|2298.74|0
1639591800000|2021-12-15 18:10:00|2301.76|2300.26|2301.31|2299.81|2301.93|2300.43|2300.55|2299.05|0
1639592100000|2021-12-15 18:15:00|2301.27|2299.77|2301.64|2300.14|2301.86|2300.36|2300.49|2298.99|0
1639592400000|2021-12-15 18:20:00|2301.6|2300.1|2301.01|2299.51|2301.6|2300.1|2300.53|2299.03|0
1639592700000|2021-12-15 18:25:00|2301.05|2299.55|2301.09|2299.59|2301.6|2300.1|2300.68|2299.18|0
1639593000000|2021-12-15 18:30:00|2301.12|2299.62|2301.75|2300.25|2302.16|2300.66|2300.79|2299.29|0
1639593300000|2021-12-15 18:35:00|2301.79|2300.29|2301.32|2299.82|2301.88|2300.38|2301.06|2299.56|0
1639593600000|2021-12-15 18:40:00|2301.23|2299.73|2302.25|2300.75|2302.25|2300.75|2300.44|2298.94|0
1639593900000|2021-12-15 18:45:00|2302.21|2300.71|2301.32|2299.82|2302.43|2300.93|2300.73|2299.23|0
1639594200000|2021-12-15 18:50:00|2301.36|2299.86|2300.21|2298.71|2301.62|2300.12|2299.71|2298.21|0
1639594500000|2021-12-15 18:55:00|2300.25|2298.75|2302.35|2300.85|2302.51|2301.01|2299.99|2298.49|0
1639594800000|2021-12-15 19:00:00|2302.29|2300.79|2308.68|2307.18|2308.68|2307.18|2296.1|2294.6|0
1639595100000|2021-12-15 19:05:00|2308.77|2307.27|2311.55|2310.05|2312.61|2311.11|2308.27|2306.77|0
1639595400000|2021-12-15 19:10:00|2311.64|2310.14|2315.18|2313.68|2315.67|2314.17|2310.46|2308.96|0
1639595700000|2021-12-15 19:15:00|2315.22|2313.72|2314.72|2313.22|2315.53|2314.03|2312.91|2311.41|0
1639596000000|2021-12-15 19:20:00|2314.74|2313.24|2310.12|2308.62|2315.06|2313.56|2310.08|2308.58|0
1639596300000|2021-12-15 19:25:00|2310.14|2308.64|2306.4|2304.9|2310.47|2308.97|2303.57|2302.07|0
1639596600000|2021-12-15 19:30:00|2306.43|2304.93|2307.18|2305.68|2309.5|2308|2306.2|2304.7|0
1639596900000|2021-12-15 19:35:00|2307.2|2305.7|2312.06|2310.56|2312.58|2311.08|2306.58|2305.08|0
1639597200000|2021-12-15 19:40:00|2312.02|2310.52|2310.95|2309.45|2315.07|2313.57|2309.95|2308.45|0
1639597500000|2021-12-15 19:45:00|2310.91|2309.41|2311.78|2310.28|2314.18|2312.68|2310.05|2308.55|0
1639597800000|2021-12-15 19:50:00|2311.8|2310.3|2313.53|2312.03|2314.11|2312.61|2309.33|2307.83|0
1639598100000|2021-12-15 19:55:00|2313.34|2311.84|2310.81|2309.31|2314.53|2313.03|2309.28|2307.78|0
1639598400000|2021-12-15 20:00:00|2310.72|2309.22|2313.27|2311.77|2314.21|2312.71|2310.65|2309.15|0
1639598700000|2021-12-15 20:05:00|2313.36|2311.86|2318.52|2317.02|2318.95|2317.45|2312.51|2311.01|0
1639599000000|2021-12-15 20:10:00|2318.56|2317.06|2320.19|2318.69|2320.19|2318.69|2317.39|2315.89|0
1639599300000|2021-12-15 20:15:00|2320.12|2318.62|2323.69|2322.19|2324.1|2322.6|2319.6|2318.1|0
1639599600000|2021-12-15 20:20:00|2323.62|2322.12|2325.57|2324.07|2327.21|2325.71|2323.36|2321.86|0
1639599900000|2021-12-15 20:25:00|2325.66|2324.16|2326.68|2325.18|2326.79|2325.29|2324.32|2322.82|0
1639600200000|2021-12-15 20:30:00|2326.9|2325.4|2326.46|2324.96|2327.72|2326.22|2325.3|2323.8|0
1639600500000|2021-12-15 20:35:00|2326.49|2324.99|2328.43|2326.93|2328.9|2327.4|2326.42|2324.92|0
1639600800000|2021-12-15 20:40:00|2328.52|2327.02|2323.85|2322.35|2328.93|2327.43|2323.47|2321.97|0
1639601100000|2021-12-15 20:45:00|2323.81|2322.31|2322.32|2320.82|2324.97|2323.47|2322.05|2320.55|0
1639601400000|2021-12-15 20:50:00|2322.37|2320.87|2328.76|2327.26|2329.16|2327.66|2322.37|2320.87|0
1639601700000|2021-12-15 20:55:00|2328.73|2327.23|2331.27|2329.77|2332|2330.5|2328.4|2326.9|0
1639602000000|2021-12-15 21:00:00|2330.92|2329.42|2332.25|2330.75|2332.68|2331.18|2329.46|2327.96|0
1639602300000|2021-12-15 21:05:00|2332.37|2330.87|2331.81|2330.31|2333.36|2331.86|2331.1|2329.6|0
1639602600000|2021-12-15 21:10:00|2331.83|2330.33|2331.23|2329.73|2331.9|2330.4|2331.1|2329.6|0
1639602900000|2021-12-15 21:15:00|2331.25|2329.75|2330.62|2329.12|2331.58|2330.08|2330.57|2329.07|0
1639603200000|2021-12-15 21:20:00|2330.63|2329.13|2331.38|2329.88|2331.48|2329.98|2330.44|2328.94|0
1639603500000|2021-12-15 21:25:00|2331.37|2329.87|2331.61|2330.11|2331.61|2330.11|2331.12|2329.62|0
1639603800000|2021-12-15 21:30:00|2331.59|2330.09|2331.03|2329.53|2331.61|2330.11|2330.8|2329.3|0
1639604100000|2021-12-15 21:35:00|2331.05|2329.55|2331.06|2329.56|2331.38|2329.88|2330.61|2329.11|0
1639604400000|2021-12-15 21:40:00|2331.04|2329.54|2331.42|2329.92|2331.64|2330.14|2330.97|2329.47|0
1639604700000|2021-12-15 21:45:00|2331.44|2329.94|2331.55|2330.05|2332.13|2330.63|2331.42|2329.92|0
1639605000000|2021-12-15 21:50:00|2331.57|2330.07|2331.58|2330.08|2331.77|2330.27|2331.54|2330.04|0
1639605300000|2021-12-15 21:55:00|2331.59|2330.09|2331.58|2330.08|2332.12|2330.62|2331.45|2329.95|0
1639605600000|2021-12-15 22:00:00|2331.7|2330.2|2331.73|2330.23|2331.88|2330.38|2331.55|2330.05|0
1639605900000|2021-12-15 22:05:00|2331.81|2330.31|2331.7|2330.2|2331.81|2330.31|2331.58|2330.08|0
1639606200000|2021-12-15 22:10:00|2331.85|2330.35|2331.81|2330.31|2331.85|2330.35|2331.7|2330.2|0
1639606500000|2021-12-15 22:15:00|2331.77|2330.27|2331.85|2330.35|2331.88|2330.38|2331.77|2330.27|0
1639606800000|2021-12-15 22:20:00|2331.88|2330.38|2332.07|2330.57|2332.07|2330.57|2331.88|2330.38|0
1639607100000|2021-12-15 22:25:00|2331.92|2330.42|2331.84|2330.34|2331.99|2330.49|2331.76|2330.26|0
1639607400000|2021-12-15 22:30:00|2331.76|2330.26|2331.84|2330.34|2331.84|2330.34|2331.76|2330.26|0
1639607700000|2021-12-15 22:35:00|2331.87|2330.37|2331.98|2330.48|2332.02|2330.52|2331.84|2330.34|0
1639608000000|2021-12-15 22:40:00|2332.02|2330.52|2331.96|2330.46|2332.02|2330.52|2331.89|2330.39|0
1639608300000|2021-12-15 22:45:00|2331.89|2330.39|2331.92|2330.42|2332|2330.5|2331.89|2330.39|0
1639608600000|2021-12-15 22:50:00|2331.89|2330.39|2331.81|2330.31|2331.92|2330.42|2331.78|2330.28|0
1639608900000|2021-12-15 22:55:00|2331.78|2330.28|2331.7|2330.2|2331.78|2330.28|2331.7|2330.2|0
1639609200000|2021-12-15 23:00:00|2331.72|2330.22|2333.43|2331.93|2333.87|2332.37|2331.16|2329.66|0
1639609500000|2021-12-15 23:05:00|2333.44|2331.94|2332.78|2331.28|2334.33|2332.83|2332.69|2331.19|0
1639609800000|2021-12-15 23:10:00|2332.8|2331.3|2333.7|2332.2|2333.81|2332.31|2332.34|2330.84|0
1639610100000|2021-12-15 23:15:00|2333.68|2332.18|2334.24|2332.74|2334.24|2332.74|2333.21|2331.71|0
1639610400000|2021-12-15 23:20:00|2334.22|2332.72|2334.14|2332.64|2334.72|2333.22|2333.79|2332.29|0
1639610700000|2021-12-15 23:25:00|2334.16|2332.66|2333.92|2332.42|2334.37|2332.87|2333.7|2332.2|0
1639611000000|2021-12-15 23:30:00|2333.94|2332.44|2334.21|2332.71|2334.59|2333.09|2333.81|2332.31|0
1639611300000|2021-12-15 23:35:00|2333.9|2332.4|2332.02|2330.52|2333.9|2332.4|2332.02|2330.52|0
1639611600000|2021-12-15 23:40:00|2332.04|2330.54|2332.47|2330.97|2332.69|2331.19|2332.02|2330.52|0
1639611900000|2021-12-15 23:45:00|2332.43|2330.93|2333.45|2331.95|2333.5|2332|2332.25|2330.75|0
1639612200000|2021-12-15 23:50:00|2333.44|2331.94|2332.69|2331.19|2333.67|2332.17|2332.25|2330.75|0
1639612500000|2021-12-15 23:55:00|2332.68|2331.18|2332.92|2331.42|2333|2331.5|2332.42|2330.92|0
1639612800000|2021-12-16 00:00:00|2332.9|2331.4|2330.91|2329.41|2332.9|2331.4|2330.69|2329.19|0
1639613100000|2021-12-16 00:05:00|2330.92|2329.42|2330.51|2329.01|2331.57|2330.07|2330.19|2328.69|0
1639613400000|2021-12-16 00:10:00|2330.49|2328.99|2330.79|2329.29|2331.59|2330.09|2330.42|2328.92|0
1639613700000|2021-12-16 00:15:00|2330.78|2329.28|2331.61|2330.11|2333.35|2331.85|2330.57|2329.07|0
1639614000000|2021-12-16 00:20:00|2331.6|2330.1|2331.76|2330.26|2331.88|2330.38|2330.63|2329.13|0
1639614300000|2021-12-16 00:25:00|2331.77|2330.27|2331.3|2329.8|2331.89|2330.39|2330.84|2329.34|0
1639614600000|2021-12-16 00:30:00|2331.33|2329.83|2331.8|2330.3|2332.2|2330.7|2331.27|2329.77|0
1639614900000|2021-12-16 00:35:00|2331.83|2330.33|2332.18|2330.68|2332.27|2330.77|2331.79|2330.29|0
1639615200000|2021-12-16 00:40:00|2332.17|2330.67|2333.37|2331.87|2333.83|2332.33|2331.97|2330.47|0
1639615500000|2021-12-16 00:45:00|2333.34|2331.84|2333.6|2332.1|2333.74|2332.24|2333.28|2331.78|0
1639615800000|2021-12-16 00:50:00|2333.56|2332.06|2333.01|2331.51|2333.83|2332.33|2332.78|2331.28|0
1639616100000|2021-12-16 00:55:00|2332.97|2331.47|2332.1|2330.6|2333.32|2331.82|2332.1|2330.6|0
1639616400000|2021-12-16 01:00:00|2332.13|2330.63|2332.61|2331.11|2332.84|2331.34|2331.45|2329.95|0
1639616700000|2021-12-16 01:05:00|2332.6|2331.1|2331.24|2329.74|2332.6|2331.1|2331.23|2329.73|0
1639617000000|2021-12-16 01:10:00|2331.25|2329.75|2331.81|2330.31|2332.03|2330.53|2330.89|2329.39|0
1639617300000|2021-12-16 01:15:00|2331.82|2330.32|2329.73|2328.23|2331.94|2330.44|2329.73|2328.23|0
1639617600000|2021-12-16 01:20:00|2329.7|2328.2|2330.36|2328.86|2330.72|2329.22|2329.52|2328.02|0
1639617900000|2021-12-16 01:25:00|2330.39|2328.89|2331.39|2329.89|2331.52|2330.02|2330.24|2328.74|0
1639618200000|2021-12-16 01:30:00|2331.4|2329.9|2332.48|2330.98|2332.69|2331.19|2331.3|2329.8|0
1639618500000|2021-12-16 01:35:00|2332.55|2331.05|2330.66|2329.16|2332.7|2331.2|2330.66|2329.16|0
1639618800000|2021-12-16 01:40:00|2330.67|2329.17|2330.06|2328.56|2331|2329.5|2329.77|2328.27|0
1639619100000|2021-12-16 01:45:00|2330|2328.5|2326.43|2324.93|2330|2328.5|2326.42|2324.92|0
1639619400000|2021-12-16 01:50:00|2326.42|2324.92|2325.13|2323.63|2326.46|2324.96|2324.59|2323.09|0
1639619700000|2021-12-16 01:55:00|2325.09|2323.59|2325.76|2324.26|2326.38|2324.88|2324.64|2323.14|0
1639620000000|2021-12-16 02:00:00|2325.79|2324.29|2328.3|2326.8|2328.51|2327.01|2325.79|2324.29|0
1639620300000|2021-12-16 02:05:00|2328.33|2326.83|2327.76|2326.26|2328.54|2327.04|2327.5|2326|0
1639620600000|2021-12-16 02:10:00|2327.84|2326.34|2328.34|2326.84|2328.34|2326.84|2327.48|2325.98|0
1639620900000|2021-12-16 02:15:00|2328.38|2326.88|2330.19|2328.69|2330.43|2328.93|2328.38|2326.88|0
1639621200000|2021-12-16 02:20:00|2330.2|2328.7|2331.31|2329.81|2331.48|2329.98|2330.2|2328.7|0
1639621500000|2021-12-16 02:25:00|2331.26|2329.76|2331.24|2329.74|2331.47|2329.97|2331.01|2329.51|0
1639621800000|2021-12-16 02:30:00|2331.28|2329.78|2330.75|2329.25|2331.46|2329.96|2330.56|2329.06|0
1639622100000|2021-12-16 02:35:00|2330.76|2329.26|2330.83|2329.33|2330.99|2329.49|2330.5|2329|0
1639622400000|2021-12-16 02:40:00|2330.82|2329.32|2330.51|2329.01|2330.95|2329.45|2330.26|2328.76|0
1639622700000|2021-12-16 02:45:00|2330.52|2329.02|2330.49|2328.99|2331|2329.5|2330.26|2328.76|0
1639623000000|2021-12-16 02:50:00|2330.48|2328.98|2330.93|2329.43|2331.18|2329.68|2330.25|2328.75|0
1639623300000|2021-12-16 02:55:00|2330.92|2329.42|2331|2329.5|2331.34|2329.84|2330.59|2329.09|0
1639623600000|2021-12-16 03:00:00|2330.99|2329.49|2330.99|2329.49|2331.02|2329.52|2330.54|2329.04|0
1639623900000|2021-12-16 03:05:00|2330.95|2329.45|2331.71|2330.21|2331.71|2330.21|2330.76|2329.26|0
1639624200000|2021-12-16 03:10:00|2331.72|2330.22|2331.46|2329.96|2332.15|2330.65|2330.98|2329.48|0
1639624500000|2021-12-16 03:15:00|2331.47|2329.97|2332.1|2330.6|2332.34|2330.84|2331.47|2329.97|0
1639624800000|2021-12-16 03:20:00|2332.09|2330.59|2332.31|2330.81|2332.64|2331.14|2331.97|2330.47|0
1639625100000|2021-12-16 03:25:00|2332.32|2330.82|2331.95|2330.45|2332.41|2330.91|2331.61|2330.11|0
1639625400000|2021-12-16 03:30:00|2331.99|2330.49|2332.62|2331.12|2332.99|2331.49|2331.63|2330.13|0
1639625700000|2021-12-16 03:35:00|2332.63|2331.13|2333.47|2331.97|2333.93|2332.43|2332.63|2331.13|0
1639626000000|2021-12-16 03:40:00|2333.4|2331.9|2333.02|2331.52|2333.4|2331.9|2333.01|2331.51|0
1639626300000|2021-12-16 03:45:00|2333.01|2331.51|2333.35|2331.85|2333.48|2331.98|2332.8|2331.3|0
1639626600000|2021-12-16 03:50:00|2333.36|2331.86|2333.12|2331.62|2333.81|2332.31|2333.02|2331.52|0
1639626900000|2021-12-16 03:55:00|2333.16|2331.66|2333.36|2331.86|2333.73|2332.23|2333.16|2331.66|0
1639627200000|2021-12-16 04:00:00|2333.4|2331.9|2333.13|2331.63|2333.81|2332.31|2332.95|2331.45|0
1639627500000|2021-12-16 04:05:00|2333.12|2331.62|2333.36|2331.86|2333.84|2332.34|2332.99|2331.49|0
1639627800000|2021-12-16 04:10:00|2333.39|2331.89|2333.57|2332.07|2333.79|2332.29|2333.32|2331.82|0
1639628100000|2021-12-16 04:15:00|2333.56|2332.06|2333.54|2332.04|2333.88|2332.38|2333.31|2331.81|0
1639628400000|2021-12-16 04:20:00|2333.52|2332.02|2333.36|2331.86|2333.52|2332.02|2332.85|2331.35|0
1639628700000|2021-12-16 04:25:00|2333.34|2331.84|2333.91|2332.41|2334.37|2332.87|2333.33|2331.83|0
1639629000000|2021-12-16 04:30:00|2333.95|2332.45|2333.09|2331.59|2334.12|2332.62|2332.83|2331.33|0
1639629300000|2021-12-16 04:35:00|2333.11|2331.61|2333.3|2331.8|2333.31|2331.81|2332.87|2331.37|0
1639629600000|2021-12-16 04:40:00|2333.29|2331.79|2333.73|2332.23|2333.98|2332.48|2333.29|2331.79|0
1639629900000|2021-12-16 04:45:00|2333.72|2332.22|2333.81|2332.31|2333.94|2332.44|2333.5|2332|0
1639630200000|2021-12-16 04:50:00|2333.77|2332.27|2334.14|2332.64|2334.36|2332.86|2333.72|2332.22|0
1639630500000|2021-12-16 04:55:00|2334.15|2332.65|2335.93|2334.43|2335.94|2334.44|2334.05|2332.55|0
1639630800000|2021-12-16 05:00:00|2335.96|2334.46|2335.51|2334.01|2336.58|2335.08|2334.84|2333.34|0
1639631100000|2021-12-16 05:05:00|2335.48|2333.98|2334.59|2333.09|2335.51|2334.01|2334.49|2332.99|0
1639631400000|2021-12-16 05:10:00|2334.58|2333.08|2335.67|2334.17|2335.7|2334.2|2334.36|2332.86|0
1639631700000|2021-12-16 05:15:00|2335.68|2334.18|2336.33|2334.83|2336.34|2334.84|2335.65|2334.15|0
1639632000000|2021-12-16 05:20:00|2336.34|2334.84|2335.64|2334.14|2336.76|2335.26|2335.42|2333.92|0
1639632300000|2021-12-16 05:25:00|2335.66|2334.16|2336.33|2334.83|2336.54|2335.04|2335.66|2334.16|0
1639632600000|2021-12-16 05:30:00|2336.37|2334.87|2337.93|2336.43|2338.4|2336.9|2336.33|2334.83|0
1639632900000|2021-12-16 05:35:00|2337.94|2336.44|2338.65|2337.15|2339.03|2337.53|2337.94|2336.44|0
1639633200000|2021-12-16 05:40:00|2338.61|2337.11|2337.66|2336.16|2338.61|2337.11|2337.65|2336.15|0
1639633500000|2021-12-16 05:45:00|2337.68|2336.18|2337.54|2336.04|2337.92|2336.42|2337.05|2335.55|0
1639633800000|2021-12-16 05:50:00|2337.55|2336.05|2338.61|2337.11|2338.84|2337.34|2337.54|2336.04|0
1639634100000|2021-12-16 05:55:00|2338.62|2337.12|2338.81|2337.31|2338.81|2337.31|2338.35|2336.85|0
1639634400000|2021-12-16 06:00:00|2338.74|2337.24|2338.19|2336.69|2338.74|2337.24|2337.72|2336.22|0
1639634700000|2021-12-16 06:05:00|2338.16|2336.66|2339.55|2338.05|2340.41|2338.91|2337.98|2336.48|0
1639635000000|2021-12-16 06:10:00|2339.53|2338.03|2339.28|2337.78|2339.55|2338.05|2338.85|2337.35|0
1639635300000|2021-12-16 06:15:00|2339.29|2337.79|2339.32|2337.82|2339.5|2338|2338.83|2337.33|0
1639635600000|2021-12-16 06:20:00|2339.41|2337.91|2339.49|2337.99|2339.54|2338.04|2339.08|2337.58|0
1639635900000|2021-12-16 06:25:00|2339.51|2338.01|2340.13|2338.63|2340.88|2339.38|2339.28|2337.78|0
1639636200000|2021-12-16 06:30:00|2339.92|2338.42|2339.44|2337.94|2339.93|2338.43|2338.39|2336.89|0
1639636500000|2021-12-16 06:35:00|2339.41|2337.91|2339.28|2337.78|2339.72|2338.22|2339.22|2337.72|0
1639636800000|2021-12-16 06:40:00|2339.29|2337.79|2339.79|2338.29|2340.23|2338.73|2339.28|2337.78|0
1639637100000|2021-12-16 06:45:00|2339.78|2338.28|2339.3|2337.8|2340.24|2338.74|2339.3|2337.8|0
1639637400000|2021-12-16 06:50:00|2339.33|2337.83|2338.89|2337.39|2339.49|2337.99|2338.68|2337.18|0
1639637700000|2021-12-16 06:55:00|2338.85|2337.35|2339.9|2338.4|2340.36|2338.86|2338.66|2337.16|0
1639638000000|2021-12-16 07:00:00|2339.87|2338.37|2338.79|2337.29|2340.57|2339.07|2336.08|2334.58|0
1639638300000|2021-12-16 07:05:00|2338.8|2337.3|2341.24|2339.74|2341.64|2340.14|2338.8|2337.3|0
1639638600000|2021-12-16 07:10:00|2341.25|2339.75|2341.35|2339.85|2342.12|2340.62|2339.93|2338.43|0
1639638900000|2021-12-16 07:15:00|2341.34|2339.84|2342.32|2340.82|2342.63|2341.13|2341.15|2339.65|0
1639639200000|2021-12-16 07:20:00|2342.36|2340.86|2342.25|2340.75|2343.91|2342.41|2342.11|2340.61|0
1639639500000|2021-12-16 07:25:00|2342.27|2340.77|2341.69|2340.19|2342.34|2340.84|2341.17|2339.67|0
1639639800000|2021-12-16 07:30:00|2341.72|2340.22|2338.41|2337.01|2342.03|2340.53|2335.41|2334.01|71
1639640100000|2021-12-16 07:35:00|2337.29|2335.89|2336.79|2335.39|2338.41|2337.01|2336.54|2335.14|11
1639640400000|2021-12-16 07:40:00|2334.91|2333.51|2337.04|2335.64|2337.54|2336.14|2334.91|2333.51|12
1639640700000|2021-12-16 07:45:00|2337.16|2335.76|2336.66|2335.26|2337.29|2335.89|2336.66|2335.26|18
1639641000000|2021-12-16 07:50:00|2335.41|2334.01|2336.29|2334.89|2336.79|2335.39|2334.91|2333.51|9
1639641300000|2021-12-16 07:55:00|2336.38|2334.88|2337.78|2336.28|2337.81|2336.31|2335.92|2334.42|0
1639641600000|2021-12-16 08:00:00|2337.69|2336.19|2324.21|2323.71|2337.95|2336.45|2324.21|2323.71|2069
1639641900000|2021-12-16 08:05:00|2324.59|2324.09|2326.71|2326.21|2327.96|2327.46|2324.34|2323.84|951
1639642200000|2021-12-16 08:10:00|2326.84|2326.34|2326.09|2325.59|2327.96|2327.46|2323.96|2323.46|8151
1639642500000|2021-12-16 08:15:00|2325.96|2325.46|2325.09|2324.59|2326.34|2325.84|2323.46|2322.96|2132
1639642800000|2021-12-16 08:20:00|2325.21|2324.71|2325.09|2324.59|2327.34|2326.84|2324.46|2323.96|818
1639643100000|2021-12-16 08:25:00|2324.96|2324.46|2322.59|2322.09|2326.59|2326.09|2322.34|2321.84|655
1639643400000|2021-12-16 08:30:00|2322.71|2322.21|2320.96|2320.46|2324.46|2323.96|2320.34|2319.84|2535
1639643700000|2021-12-16 08:35:00|2321.09|2320.59|2323.71|2323.21|2326.84|2326.34|2320.96|2320.46|1396
1639644000000|2021-12-16 08:40:00|2323.82|2323.32|2324.07|2323.57|2324.57|2324.07|2322.32|2321.82|618
1639644300000|2021-12-16 08:45:00|2323.94|2323.44|2322.07|2321.57|2324.94|2324.44|2319.57|2319.07|1100
1639644600000|2021-12-16 08:50:00|2321.82|2321.32|2320.94|2320.44|2322.19|2321.69|2319.57|2319.07|1236
1639644900000|2021-12-16 08:55:00|2320.82|2320.32|2320.82|2320.32|2322.57|2322.07|2319.32|2318.82|799
1639645200000|2021-12-16 09:00:00|2320.57|2320.07|2319.57|2319.07|2321.07|2320.57|2319.32|2318.82|705
1639645500000|2021-12-16 09:05:00|2319.44|2318.94|2316.32|2315.82|2320.57|2320.07|2316.07|2315.57|1010
1639645800000|2021-12-16 09:10:00|2316.19|2315.69|2317.57|2317.07|2318.69|2318.19|2315.57|2315.07|366
1639646100000|2021-12-16 09:15:00|2317.69|2317.19|2317.32|2316.82|2319.07|2318.57|2317.07|2316.57|469
1639646400000|2021-12-16 09:20:00|2317.44|2316.94|2315.82|2315.32|2317.57|2317.07|2315.57|2315.07|631
1639646700000|2021-12-16 09:25:00|2315.94|2315.44|2315.82|2315.32|2316.82|2316.32|2314.82|2314.32|436
1639647000000|2021-12-16 09:30:00|2315.94|2315.44|2317.32|2316.82|2318.57|2318.07|2315.32|2314.82|443
1639647300000|2021-12-16 09:35:00|2317.19|2316.69|2315.57|2315.07|2317.82|2317.32|2315.57|2315.07|646
1639647600000|2021-12-16 09:40:00|2315.44|2314.94|2318.44|2317.94|2319.07|2318.57|2315.32|2314.82|532
1639647900000|2021-12-16 09:45:00|2318.57|2318.07|2317.82|2317.32|2319.82|2319.32|2317.69|2317.19|290
1639648200000|2021-12-16 09:50:00|2317.57|2317.07|2317.07|2316.57|2318.57|2318.07|2316.94|2316.44|451
1639648500000|2021-12-16 09:55:00|2316.94|2316.44|2315.57|2315.07|2318.07|2317.57|2315.32|2314.82|398
1639648800000|2021-12-16 10:00:00|2315.44|2314.94|2315.44|2314.94|2315.82|2315.32|2314.07|2313.57|523
1639649100000|2021-12-16 10:05:00|2315.32|2314.82|2314.32|2313.82|2316.07|2315.57|2314.07|2313.57|646
1639649400000|2021-12-16 10:10:00|2314.19|2313.69|2313.57|2313.07|2314.57|2314.07|2313.07|2312.57|717
1639649700000|2021-12-16 10:15:00|2313.44|2312.94|2315.32|2314.82|2315.57|2315.07|2312.82|2312.32|1239
1639650000000|2021-12-16 10:20:00|2315.19|2314.69|2317.32|2316.82|2317.32|2316.82|2314.82|2314.32|795
1639650300000|2021-12-16 10:25:00|2317.44|2316.94|2315.44|2314.94|2318.32|2317.82|2315.07|2314.57|433
1639650600000|2021-12-16 10:30:00|2315.32|2314.82|2315.57|2315.07|2316.32|2315.82|2314.69|2314.19|574
1639650900000|2021-12-16 10:35:00|2315.82|2315.32|2315.19|2314.69|2316.82|2316.32|2314.57|2314.07|2011
1639651200000|2021-12-16 10:40:00|2315.07|2314.57|2315.57|2315.07|2315.82|2315.32|2313.94|2313.44|318
1639651500000|2021-12-16 10:45:00|2315.69|2315.19|2317.17|2316.67|2317.42|2316.92|2315.44|2314.94|346
1639651800000|2021-12-16 10:50:00|2317.29|2316.79|2318.67|2318.17|2319.17|2318.67|2317.17|2316.67|307
1639652100000|2021-12-16 10:55:00|2318.92|2318.42|2320.54|2320.04|2321.29|2320.79|2318.42|2317.92|644
1639652400000|2021-12-16 11:00:00|2320.17|2319.67|2321.42|2320.92|2322.17|2321.67|2320.04|2319.54|590
1639652700000|2021-12-16 11:05:00|2321.29|2320.79|2323.17|2322.67|2323.17|2322.67|2321.17|2320.67|517
1639653000000|2021-12-16 11:10:00|2323.04|2322.54|2323.79|2323.29|2325.04|2324.54|2322.92|2322.42|402
1639653300000|2021-12-16 11:15:00|2323.92|2323.42|2323.79|2323.29|2324.79|2324.29|2323.42|2322.92|508
1639653600000|2021-12-16 11:20:00|2323.67|2323.17|2323.42|2322.92|2324.17|2323.67|2323.04|2322.54|321
1639653900000|2021-12-16 11:25:00|2323.54|2323.04|2324.42|2323.92|2324.92|2324.42|2323.54|2323.04|344
1639654200000|2021-12-16 11:30:00|2324.54|2324.04|2327.17|2326.67|2327.67|2327.17|2324.42|2323.92|830
1639654500000|2021-12-16 11:35:00|2327.04|2326.54|2325.42|2324.92|2327.17|2326.67|2325.42|2324.92|543
1639654800000|2021-12-16 11:40:00|2325.67|2325.17|2326.17|2325.67|2326.67|2326.17|2324.92|2324.42|514
1639655100000|2021-12-16 11:45:00|2326.29|2325.79|2327.67|2327.17|2328.17|2327.67|2325.79|2325.29|666
1639655400000|2021-12-16 11:50:00|2327.42|2326.92|2326.42|2325.92|2327.67|2327.17|2325.92|2325.42|281
1639655700000|2021-12-16 11:55:00|2326.92|2326.42|2326.92|2326.42|2327.17|2326.67|2325.67|2325.17|376
1639656000000|2021-12-16 12:00:00|2326.42|2325.92|2325.29|2324.79|2326.42|2325.92|2322.42|2321.92|823
1639656300000|2021-12-16 12:05:00|2325.42|2324.92|2322.42|2321.92|2325.79|2325.29|2321.92|2321.42|396
1639656600000|2021-12-16 12:10:00|2322.29|2321.79|2322.17|2321.67|2322.92|2322.42|2321.42|2320.92|445
1639656900000|2021-12-16 12:15:00|2322.29|2321.79|2323.04|2322.54|2323.42|2322.92|2321.92|2321.42|346
1639657200000|2021-12-16 12:20:00|2322.92|2322.42|2323.17|2322.67|2323.42|2322.92|2322.17|2321.67|377
1639657500000|2021-12-16 12:25:00|2322.92|2322.42|2322.04|2321.54|2323.42|2322.92|2321.17|2320.67|623
1639657800000|2021-12-16 12:30:00|2322.17|2321.67|2325.04|2324.54|2325.54|2325.04|2322.17|2321.67|760
1639658100000|2021-12-16 12:35:00|2324.92|2324.42|2324.42|2323.92|2324.92|2324.42|2323.67|2323.17|283
1639658400000|2021-12-16 12:40:00|2324.64|2324.14|2323.26|2322.76|2324.64|2324.14|2323.14|2322.64|180
1639658700000|2021-12-16 12:45:00|2323.14|2322.64|2321.51|2321.01|2323.26|2322.76|2319.64|2319.14|466
1639659000000|2021-12-16 12:50:00|2321.39|2320.89|2319.76|2319.26|2321.64|2321.14|2318.89|2318.39|2897
1639659300000|2021-12-16 12:55:00|2319.89|2319.39|2319.39|2318.89|2319.89|2319.39|2319.01|2318.51|572
1639659600000|2021-12-16 13:00:00|2319.51|2319.01|2318.76|2318.26|2319.51|2319.01|2318.14|2317.64|398
1639659900000|2021-12-16 13:05:00|2318.64|2318.14|2318.89|2318.39|2319.89|2319.39|2318.64|2318.14|356
1639660200000|2021-12-16 13:10:00|2319.14|2318.64|2317.39|2316.89|2319.26|2318.76|2317.39|2316.89|305
1639660500000|2021-12-16 13:15:00|2317.26|2316.76|2317.64|2317.14|2318.14|2317.64|2316.76|2316.26|1206
1639660800000|2021-12-16 13:20:00|2317.76|2317.26|2318.64|2318.14|2318.89|2318.39|2316.76|2316.26|784
1639661100000|2021-12-16 13:25:00|2318.51|2318.01|2317.14|2316.64|2318.76|2318.26|2316.89|2316.39|235
1639661400000|2021-12-16 13:30:00|2317.26|2316.76|2316.14|2315.64|2318.39|2317.89|2316.14|2315.64|477
1639661700000|2021-12-16 13:35:00|2316.01|2315.51|2316.14|2315.64|2316.39|2315.89|2315.14|2314.64|428
1639662000000|2021-12-16 13:40:00|2316.01|2315.51|2315.14|2314.64|2316.64|2316.14|2314.89|2314.39|339
1639662300000|2021-12-16 13:45:00|2315.26|2314.76|2314.39|2313.89|2315.26|2314.76|2312.64|2312.14|566
1639662600000|2021-12-16 13:50:00|2314.14|2313.64|2312.64|2312.14|2315.14|2314.64|2312.64|2312.14|480
1639662900000|2021-12-16 13:55:00|2312.51|2312.01|2313.51|2313.01|2313.64|2313.14|2311.51|2311.01|639
1639663200000|2021-12-16 14:00:00|2313.39|2312.89|2312.14|2311.64|2313.89|2313.39|2311.14|2310.64|1160
1639663500000|2021-12-16 14:05:00|2312.26|2311.76|2312.64|2312.14|2313.26|2312.76|2310.89|2310.39|1958
1639663800000|2021-12-16 14:10:00|2312.76|2312.26|2312.26|2311.76|2313.89|2313.39|2311.64|2311.14|1106
1639664100000|2021-12-16 14:15:00|2312.14|2311.64|2312.14|2311.64|2312.26|2311.76|2310.26|2309.76|588
1639664400000|2021-12-16 14:20:00|2312.01|2311.51|2314.64|2314.14|2315.14|2314.64|2311.89|2311.39|1038
1639664700000|2021-12-16 14:25:00|2314.76|2314.26|2315.64|2315.14|2315.89|2315.39|2313.76|2313.26|867
1639665000000|2021-12-16 14:30:00|2315.89|2315.39|2313.14|2312.64|2316.64|2316.14|2312.14|2311.64|984
1639665300000|2021-12-16 14:35:00|2313.39|2312.89|2312.39|2311.89|2316.14|2315.64|2310.64|2310.14|1135
1639665600000|2021-12-16 14:40:00|2312.26|2311.76|2309.64|2309.14|2313.76|2313.26|2309.64|2309.14|910
1639665900000|2021-12-16 14:45:00|2309.51|2309.01|2314.64|2314.14|2315.26|2314.76|2309.51|2309.01|817
1639666200000|2021-12-16 14:50:00|2314.89|2314.39|2311.89|2311.39|2314.89|2314.39|2310.01|2309.51|741
1639666500000|2021-12-16 14:55:00|2312.14|2311.64|2307.76|2307.26|2313.26|2312.76|2307.76|2307.26|958
1639666800000|2021-12-16 15:00:00|2308.01|2307.51|2307.39|2306.89|2310.39|2309.89|2304.89|2304.39|1272
1639667100000|2021-12-16 15:05:00|2307.26|2306.76|2306.56|2306.06|2309.64|2309.14|2306.56|2306.06|940
1639667400000|2021-12-16 15:10:00|2306.43|2305.93|2312.05|2311.55|2312.18|2311.68|2306.43|2305.93|859
1639667700000|2021-12-16 15:15:00|2311.93|2311.43|2312.3|2311.8|2313.05|2312.55|2309.8|2309.3|619
1639668000000|2021-12-16 15:20:00|2312.43|2311.93|2313.43|2312.93|2313.68|2313.18|2311.93|2311.43|637
1639668300000|2021-12-16 15:25:00|2313.3|2312.8|2317.05|2316.55|2317.18|2316.68|2313.18|2312.68|766
1639668600000|2021-12-16 15:30:00|2317.18|2316.68|2316.18|2315.68|2317.93|2317.43|2315.93|2315.43|903
1639668900000|2021-12-16 15:35:00|2316.3|2315.8|2313.43|2312.93|2316.93|2316.43|2313.3|2312.8|585
1639669200000|2021-12-16 15:40:00|2313.55|2313.05|2311.55|2311.05|2313.68|2313.18|2311.43|2310.93|518
1639669500000|2021-12-16 15:45:00|2311.68|2311.18|2313.18|2312.68|2314.18|2313.68|2310.43|2309.93|739
1639669800000|2021-12-16 15:50:00|2313.3|2312.8|2312.43|2311.93|2314.68|2314.18|2312.18|2311.68|501
1639670100000|2021-12-16 15:55:00|2312.68|2312.18|2314.18|2313.68|2314.43|2313.93|2312.18|2311.68|440
1639670400000|2021-12-16 16:00:00|2314.43|2313.93|2310.68|2310.18|2314.43|2313.93|2309.68|2309.18|770
1639670700000|2021-12-16 16:05:00|2310.8|2310.3|2309.43|2308.93|2311.3|2310.8|2308.93|2308.43|1010
1639671000000|2021-12-16 16:10:00|2309.55|2309.05|2308.55|2308.05|2310.18|2309.68|2308.05|2307.55|610
1639671300000|2021-12-16 16:15:00|2308.68|2308.18|2311.55|2311.05|2312.68|2312.18|2308.68|2308.18|1285
1639671600000|2021-12-16 16:20:00|2311.68|2311.18|2311.12|2309.62|2312.8|2312.3|2310.68|2309.58|2366
1639671900000|2021-12-16 16:25:00|2311.08|2309.58|2313.28|2311.78|2314.03|2312.53|2309.9|2308.4|708
1639672200000|2021-12-16 16:30:00|2313.35|2311.85|2310.75|2309.35|2313.63|2312.23|2310.63|2309.23|422
1639672500000|2021-12-16 16:35:00|2310.5|2309.1|2309.63|2308.23|2311.38|2309.98|2309.5|2308.1|67
1639672800000|2021-12-16 16:40:00|2309.5|2308.1|2311|2309.6|2311.38|2309.98|2309.5|2308.1|607
1639673100000|2021-12-16 16:45:00|2310.88|2309.48|2311.5|2310.1|2312.13|2310.73|2310.13|2308.73|12
1639673400000|2021-12-16 16:50:00|2311.75|2310.35|2311.75|2310.35|2311.88|2310.48|2311.25|2309.85|10
1639673700000|2021-12-16 16:55:00|2311.88|2310.48|2309.75|2308.25|2311.88|2310.48|2309.63|2308.21|9
1639674000000|2021-12-16 17:00:00|2309.84|2308.34|2309.58|2308.08|2311.48|2309.98|2308.96|2307.46|0
1639674300000|2021-12-16 17:05:00|2309.57|2308.07|2307.48|2305.98|2309.58|2308.08|2307.3|2305.8|0
1639674600000|2021-12-16 17:10:00|2307.52|2306.02|2306.47|2304.97|2308.39|2306.89|2306.29|2304.79|0
1639674900000|2021-12-16 17:15:00|2306.38|2304.88|2305.1|2303.6|2306.88|2305.38|2304.28|2302.78|0
1639675200000|2021-12-16 17:20:00|2305.14|2303.64|2305.78|2304.28|2307.75|2306.25|2305.08|2303.58|0
1639675500000|2021-12-16 17:25:00|2305.85|2304.35|2305.79|2304.29|2306.38|2304.88|2304.11|2302.61|0
1639675800000|2021-12-16 17:30:00|2305.83|2304.33|2304.98|2303.48|2306.44|2304.94|2304.45|2302.95|0
1639676100000|2021-12-16 17:35:00|2305.07|2303.57|2305.38|2303.88|2305.85|2304.35|2304.34|2302.84|0
1639676400000|2021-12-16 17:40:00|2305.28|2303.78|2304.65|2303.15|2305.63|2304.13|2304.31|2302.81|0
1639676700000|2021-12-16 17:45:00|2304.69|2303.19|2303.14|2301.64|2305.79|2304.29|2302.77|2301.27|0
1639677000000|2021-12-16 17:50:00|2303.18|2301.68|2302.87|2301.37|2304.56|2303.06|2302.5|2301|0
1639677300000|2021-12-16 17:55:00|2303.05|2301.55|2301.59|2300.09|2303.05|2301.55|2300.83|2299.33|0
1639677600000|2021-12-16 18:00:00|2301.63|2300.13|2303.22|2301.72|2304.28|2302.78|2301.63|2300.13|0
1639677900000|2021-12-16 18:05:00|2303.26|2301.76|2304.74|2303.24|2304.74|2303.24|2301.71|2300.21|0
1639678200000|2021-12-16 18:10:00|2304.7|2303.2|2306.52|2305.02|2306.75|2305.25|2304.35|2302.85|0
1639678500000|2021-12-16 18:15:00|2306.56|2305.06|2306.83|2305.33|2307.05|2305.55|2305.21|2303.71|0
1639678800000|2021-12-16 18:20:00|2306.79|2305.29|2306.43|2304.93|2307.38|2305.88|2305.4|2303.9|0
1639679100000|2021-12-16 18:25:00|2306.47|2304.97|2306.22|2304.72|2307.36|2305.86|2305.88|2304.38|0
1639679400000|2021-12-16 18:30:00|2306.18|2304.68|2303.97|2302.47|2306.36|2304.86|2303.97|2302.47|0
1639679700000|2021-12-16 18:35:00|2304|2302.5|2304.65|2303.15|2304.96|2303.46|2303.53|2302.03|0
1639680000000|2021-12-16 18:40:00|2304.61|2303.11|2305.29|2303.79|2305.29|2303.79|2303.71|2302.21|0
1639680300000|2021-12-16 18:45:00|2305.31|2303.81|2307.36|2305.86|2307.62|2306.12|2304.65|2303.15|0
1639680600000|2021-12-16 18:50:00|2307.32|2305.82|2305.11|2303.61|2307.73|2306.23|2304.85|2303.35|0
1639680900000|2021-12-16 18:55:00|2305.18|2303.68|2303.86|2302.36|2305.44|2303.94|2303.86|2302.36|0
1639681200000|2021-12-16 19:00:00|2303.95|2302.45|2305.17|2303.67|2305.43|2303.93|2303.86|2302.36|0
1639681500000|2021-12-16 19:05:00|2305.14|2303.64|2302.74|2301.24|2305.69|2304.19|2302.7|2301.2|0
1639681800000|2021-12-16 19:10:00|2302.83|2301.33|2302.3|2300.8|2303|2301.5|2301.41|2299.91|0
1639682100000|2021-12-16 19:15:00|2302.32|2300.82|2300.15|2298.65|2302.37|2300.87|2299.57|2298.07|0
1639682400000|2021-12-16 19:20:00|2300.19|2298.69|2297.28|2295.78|2300.38|2298.88|2297.26|2295.76|0
1639682700000|2021-12-16 19:25:00|2297.32|2295.82|2298.66|2297.16|2299.59|2298.09|2297.25|2295.75|0
1639683000000|2021-12-16 19:30:00|2298.68|2297.18|2297.45|2295.95|2299.6|2298.1|2297.32|2295.82|0
1639683300000|2021-12-16 19:35:00|2297.49|2295.99|2300.53|2299.03|2300.68|2299.18|2296.58|2295.08|0
1639683600000|2021-12-16 19:40:00|2300.51|2299.01|2298.24|2296.74|2301.41|2299.91|2297.65|2296.15|0
1639683900000|2021-12-16 19:45:00|2298.15|2296.65|2291.81|2290.31|2298.24|2296.74|2291.37|2289.87|0
1639684200000|2021-12-16 19:50:00|2291.85|2290.35|2291.07|2289.57|2293.37|2291.87|2290.93|2289.43|0
1639684500000|2021-12-16 19:55:00|2291.15|2289.65|2294.51|2293.01|2294.95|2293.45|2291.15|2289.65|0
1639684800000|2021-12-16 20:00:00|2294.47|2292.97|2296.19|2294.69|2296.23|2294.73|2292.18|2290.68|0
1639685100000|2021-12-16 20:05:00|2296.17|2294.67|2293.67|2292.17|2297.56|2296.06|2293.65|2292.15|0
1639685400000|2021-12-16 20:10:00|2293.85|2292.35|2294.29|2292.79|2295.1|2293.6|2291.83|2290.33|0
1639685700000|2021-12-16 20:15:00|2294.28|2292.78|2295.68|2294.18|2296.1|2294.6|2292.3|2290.8|0
1639686000000|2021-12-16 20:20:00|2295.77|2294.27|2296.84|2295.34|2297.4|2295.9|2295.03|2293.53|0
1639686300000|2021-12-16 20:25:00|2296.88|2295.38|2300.22|2298.72|2300.67|2299.17|2296.29|2294.79|0
1639686600000|2021-12-16 20:30:00|2300.26|2298.76|2301.42|2299.92|2302.16|2300.66|2297.66|2296.16|0
1639686900000|2021-12-16 20:35:00|2301.38|2299.88|2303.21|2301.71|2303.33|2301.83|2300.04|2298.54|0
1639687200000|2021-12-16 20:40:00|2303.17|2301.67|2298.69|2297.19|2304.19|2302.69|2298.41|2296.91|0
1639687500000|2021-12-16 20:45:00|2298.87|2297.37|2296.3|2294.8|2299.79|2298.29|2296.01|2294.51|0
1639687800000|2021-12-16 20:50:00|2296.34|2294.84|2298.34|2296.84|2302.25|2300.75|2296.34|2294.84|0
1639688100000|2021-12-16 20:55:00|2298.38|2296.88|2300.08|2298.58|2301.62|2300.12|2298.27|2296.77|0
1639688400000|2021-12-16 21:00:00|2300.19|2298.69|2301.8|2300.3|2301.8|2300.3|2299.06|2297.56|0
1639688700000|2021-12-16 21:05:00|2301.78|2300.28|2304.06|2302.56|2304.06|2302.56|2301.67|2300.17|0
1639689000000|2021-12-16 21:10:00|2304.08|2302.58|2303.08|2301.58|2304.41|2302.91|2302.38|2300.88|0
1639689300000|2021-12-16 21:15:00|2303.09|2301.59|2302|2300.5|2303.16|2301.66|2301.78|2300.28|0
1639689600000|2021-12-16 21:20:00|2302.02|2300.52|2301.18|2299.68|2302.18|2300.68|2300.51|2299.01|0
1639689900000|2021-12-16 21:25:00|2301.17|2299.67|2301.28|2299.78|2302.43|2300.93|2301.06|2299.56|0
1639690200000|2021-12-16 21:30:00|2301.3|2299.8|2301.95|2300.45|2301.95|2300.45|2301.3|2299.8|0
1639690500000|2021-12-16 21:35:00|2301.98|2300.48|2302.52|2301.02|2302.7|2301.2|2301.95|2300.45|0
1639690800000|2021-12-16 21:40:00|2302.54|2301.04|2302.12|2300.62|2302.83|2301.33|2301.85|2300.35|0
1639691100000|2021-12-16 21:45:00|2302.17|2300.67|2303.22|2301.72|2303.22|2301.72|2302.08|2300.58|0
1639691400000|2021-12-16 21:50:00|2303.21|2301.71|2302.87|2301.37|2303.22|2301.72|2301.95|2300.45|0
1639691700000|2021-12-16 21:55:00|2302.89|2301.39|2303.21|2301.71|2303.55|2302.05|2302.89|2301.39|0
1639692000000|2021-12-16 22:00:00|2303.24|2301.74|2302.87|2301.37|2303.24|2301.74|2302.87|2301.37|0
1639692300000|2021-12-16 22:05:00|2303.02|2301.52|2302.51|2301.01|2303.17|2301.67|2302.47|2300.97|0
1639692600000|2021-12-16 22:10:00|2302.55|2301.05|2302.84|2301.34|2302.84|2301.34|2302.47|2300.97|0
1639692900000|2021-12-16 22:15:00|2302.77|2301.27|2302.36|2300.86|2302.88|2301.38|2302.32|2300.82|0
1639693200000|2021-12-16 22:20:00|2302.4|2300.9|2302.14|2300.64|2302.4|2300.9|2302.1|2300.6|0
1639693500000|2021-12-16 22:25:00|2302.18|2300.68|2302.36|2300.86|2302.36|2300.86|2302.1|2300.6|0
1639693800000|2021-12-16 22:30:00|2302.44|2300.94|2302.32|2300.82|2302.47|2300.97|2302.21|2300.71|0
1639694100000|2021-12-16 22:35:00|2302.36|2300.86|2302.25|2300.75|2302.47|2300.97|2302.21|2300.71|0
1639694400000|2021-12-16 22:40:00|2302.29|2300.79|2302.36|2300.86|2302.44|2300.94|2302.25|2300.75|0
1639694700000|2021-12-16 22:45:00|2302.44|2300.94|2302.32|2300.82|2302.44|2300.94|2302.29|2300.79|0
1639695000000|2021-12-16 22:50:00|2302.29|2300.79|2302.47|2300.97|2302.51|2301.01|2302.29|2300.79|0
1639695300000|2021-12-16 22:55:00|2302.44|2300.94|2302.58|2301.08|2302.58|2301.08|2302.4|2300.9|0
1639695600000|2021-12-16 23:00:00|2302.51|2301.01|2301.6|2300.1|2303.12|2301.62|2301.6|2300.1|0
1639695900000|2021-12-16 23:05:00|2301.53|2300.03|2302.19|2300.69|2302.19|2300.69|2301.48|2299.98|0
1639696200000|2021-12-16 23:10:00|2302.2|2300.7|2301.61|2300.11|2302.55|2301.05|2301.61|2300.11|0
1639696500000|2021-12-16 23:15:00|2301.59|2300.09|2300.33|2298.83|2301.59|2300.09|2300.02|2298.52|0
1639696800000|2021-12-16 23:20:00|2300.31|2298.81|2299.21|2297.71|2300.55|2299.05|2299.21|2297.71|0
1639697100000|2021-12-16 23:25:00|2299.23|2297.73|2297.9|2296.4|2299.43|2297.93|2297.62|2296.12|0
1639697400000|2021-12-16 23:30:00|2297.94|2296.44|2299.66|2298.16|2299.89|2298.39|2297.94|2296.44|0
1639697700000|2021-12-16 23:35:00|2299.68|2298.18|2300.36|2298.86|2300.58|2299.08|2298.65|2297.15|0
1639698000000|2021-12-16 23:40:00|2300.38|2298.88|2299.91|2298.41|2300.49|2298.99|2299.68|2298.18|0
1639698300000|2021-12-16 23:45:00|2299.93|2298.43|2300.14|2298.64|2301.29|2299.79|2299.91|2298.41|0
1639698600000|2021-12-16 23:50:00|2300.16|2298.66|2300.14|2298.64|2301.06|2299.56|2300.01|2298.51|0
1639698900000|2021-12-16 23:55:00|2300.16|2298.66|2300.27|2298.77|2300.58|2299.08|2299.56|2298.06|0
1639699200000|2021-12-17 00:00:00|2300.3|2298.8|2301.51|2300.01|2302.81|2301.31|2300.3|2298.8|0
1639699500000|2021-12-17 00:05:00|2301.52|2300.02|2302.12|2300.62|2302.34|2300.84|2300.67|2299.17|0
1639699800000|2021-12-17 00:10:00|2302.13|2300.63|2303.19|2301.69|2303.63|2302.13|2302.07|2300.57|0
1639700100000|2021-12-17 00:15:00|2302.81|2301.31|2300.07|2298.57|2304.58|2303.08|2299.84|2298.34|0
1639700400000|2021-12-17 00:20:00|2300.03|2298.53|2301.09|2299.59|2301.41|2299.91|2299.98|2298.48|0
1639700700000|2021-12-17 00:25:00|2301.1|2299.6|2300.67|2299.17|2301.55|2300.05|2300.19|2298.69|0
1639701000000|2021-12-17 00:30:00|2300.71|2299.21|2301.73|2300.23|2301.73|2300.23|2300.45|2298.95|0
1639701300000|2021-12-17 00:35:00|2301.77|2300.27|2302.22|2300.72|2302.44|2300.94|2301.47|2299.97|0
1639701600000|2021-12-17 00:40:00|2302.23|2300.73|2302.25|2300.75|2302.35|2300.85|2301.66|2300.16|0
1639701900000|2021-12-17 00:45:00|2302.21|2300.71|2302.8|2301.3|2302.92|2301.42|2302.16|2300.66|0
1639702200000|2021-12-17 00:50:00|2302.79|2301.29|2302.46|2300.96|2303.26|2301.76|2302.46|2300.96|0
1639702500000|2021-12-17 00:55:00|2302.5|2301|2301.99|2300.49|2303.04|2301.54|2301.87|2300.37|0
1639702800000|2021-12-17 01:00:00|2301.96|2300.46|2302.55|2301.05|2303.07|2301.57|2301.53|2300.03|0
1639703100000|2021-12-17 01:05:00|2302.59|2301.09|2303.18|2301.68|2303.21|2301.71|2302.59|2301.09|0
1639703400000|2021-12-17 01:10:00|2303.16|2301.66|2302.76|2301.26|2304.28|2302.78|2302.73|2301.23|0
1639703700000|2021-12-17 01:15:00|2302.75|2301.25|2303.82|2302.32|2304.41|2302.91|2302.75|2301.25|0
1639704000000|2021-12-17 01:20:00|2303.81|2302.31|2303.85|2302.35|2304.31|2302.81|2303.64|2302.14|0
1639704300000|2021-12-17 01:25:00|2303.82|2302.32|2303.75|2302.25|2303.85|2302.35|2303.41|2301.91|0
1639704600000|2021-12-17 01:30:00|2303.72|2302.22|2302.51|2301.01|2303.75|2302.25|2302.3|2300.8|0
1639704900000|2021-12-17 01:35:00|2302.48|2300.98|2301.36|2299.86|2302.86|2301.36|2301.36|2299.86|0
1639705200000|2021-12-17 01:40:00|2301.37|2299.87|2302.3|2300.8|2302.3|2300.8|2301.36|2299.86|0
1639705500000|2021-12-17 01:45:00|2302.31|2300.81|2302.8|2301.3|2303.02|2301.52|2301.7|2300.2|0
1639705800000|2021-12-17 01:50:00|2302.78|2301.28|2302.13|2300.63|2303.48|2301.98|2301.9|2300.4|0
1639706100000|2021-12-17 01:55:00|2302.1|2300.6|2302.4|2300.9|2302.85|2301.35|2301.86|2300.36|0
1639706400000|2021-12-17 02:00:00|2302.41|2300.91|2302.57|2301.07|2302.72|2301.22|2302.15|2300.65|0
1639706700000|2021-12-17 02:05:00|2302.58|2301.08|2303.27|2301.77|2303.27|2301.77|2302.58|2301.08|0
1639707000000|2021-12-17 02:10:00|2303.34|2301.84|2303.49|2301.99|2303.51|2302.01|2303.26|2301.76|0
1639707300000|2021-12-17 02:15:00|2303.56|2302.06|2303.89|2302.39|2303.91|2302.41|2303.45|2301.95|0
1639707600000|2021-12-17 02:20:00|2303.88|2302.38|2303.64|2302.14|2304|2302.5|2303.41|2301.91|0
1639707900000|2021-12-17 02:25:00|2303.63|2302.13|2302.92|2301.42|2303.63|2302.13|2302.9|2301.4|0
1639708200000|2021-12-17 02:30:00|2302.91|2301.41|2302.2|2300.7|2303.13|2301.63|2302.2|2300.7|0
1639708500000|2021-12-17 02:35:00|2302.22|2300.72|2302.02|2300.52|2302.69|2301.19|2302.01|2300.51|0
1639708800000|2021-12-17 02:40:00|2302.01|2300.51|2302.61|2301.11|2302.74|2301.24|2301.89|2300.39|0
1639709100000|2021-12-17 02:45:00|2302.58|2301.08|2302.7|2301.2|2303.17|2301.67|2302.51|2301.01|0
1639709400000|2021-12-17 02:50:00|2302.69|2301.19|2302.88|2301.38|2302.9|2301.4|2302.2|2300.7|0
1639709700000|2021-12-17 02:55:00|2302.87|2301.37|2302.9|2301.4|2303.13|2301.63|2302.63|2301.13|0
1639710000000|2021-12-17 03:00:00|2302.88|2301.38|2301.6|2300.1|2302.9|2301.4|2301.35|2299.85|0
1639710300000|2021-12-17 03:05:00|2301.59|2300.09|2299.93|2298.43|2301.59|2300.09|2299.71|2298.21|0
1639710600000|2021-12-17 03:10:00|2299.91|2298.41|2299|2297.5|2299.93|2298.43|2298.32|2296.82|0
1639710900000|2021-12-17 03:15:00|2298.99|2297.49|2298.69|2297.19|2298.99|2297.49|2297.76|2296.26|0
1639711200000|2021-12-17 03:20:00|2298.66|2297.16|2298.74|2297.24|2299.1|2297.6|2298.35|2296.85|0
1639711500000|2021-12-17 03:25:00|2298.75|2297.25|2299.12|2297.62|2299.23|2297.73|2298.73|2297.23|0
1639711800000|2021-12-17 03:30:00|2299.24|2297.74|2297.65|2296.15|2299.24|2297.74|2296.6|2295.1|0
1639712100000|2021-12-17 03:35:00|2297.62|2296.12|2295.58|2294.08|2297.78|2296.28|2295.48|2293.98|0
1639712400000|2021-12-17 03:40:00|2295.59|2294.09|2295.46|2293.96|2295.84|2294.34|2295.34|2293.84|0
1639712700000|2021-12-17 03:45:00|2295.45|2293.95|2295.61|2294.11|2296.17|2294.67|2295.09|2293.59|0
1639713000000|2021-12-17 03:50:00|2295.62|2294.12|2295.7|2294.2|2295.84|2294.34|2295.61|2294.11|0
1639713300000|2021-12-17 03:55:00|2295.73|2294.23|2292.55|2291.05|2295.83|2294.33|2292|2290.5|0
1639713600000|2021-12-17 04:00:00|2292.59|2291.09|2291.83|2290.33|2293.33|2291.83|2291.83|2290.33|0
1639713900000|2021-12-17 04:05:00|2291.84|2290.34|2292.91|2291.41|2293.07|2291.57|2291.82|2290.32|0
1639714200000|2021-12-17 04:10:00|2292.87|2291.37|2292.62|2291.12|2293.27|2291.77|2292.59|2291.09|0
1639714500000|2021-12-17 04:15:00|2292.61|2291.11|2292.23|2290.73|2292.9|2291.4|2292.21|2290.71|0
1639714800000|2021-12-17 04:20:00|2292.24|2290.74|2292.65|2291.15|2293.33|2291.83|2292.21|2290.71|0
1639715100000|2021-12-17 04:25:00|2292.66|2291.16|2292.87|2291.37|2293.34|2291.84|2292.66|2291.16|0
1639715400000|2021-12-17 04:30:00|2292.88|2291.38|2293.84|2292.34|2294.3|2292.8|2292.84|2291.34|0
1639715700000|2021-12-17 04:35:00|2293.83|2292.33|2294.02|2292.52|2294.36|2292.86|2293.62|2292.12|0
1639716000000|2021-12-17 04:40:00|2294.05|2292.55|2294.95|2293.45|2295.42|2293.92|2293.93|2292.43|0
1639716300000|2021-12-17 04:45:00|2294.94|2293.44|2294.81|2293.31|2294.96|2293.46|2294.16|2292.66|0
1639716600000|2021-12-17 04:50:00|2294.82|2293.32|2295.05|2293.55|2295.53|2294.03|2294.82|2293.32|0
1639716900000|2021-12-17 04:55:00|2295.04|2293.54|2296.17|2294.67|2296.65|2295.15|2294.81|2293.31|0
1639717200000|2021-12-17 05:00:00|2296.18|2294.68|2294.36|2292.86|2297.01|2295.51|2294.34|2292.84|0
1639717500000|2021-12-17 05:05:00|2294.34|2292.84|2293|2291.5|2294.45|2292.95|2293|2291.5|0
1639717800000|2021-12-17 05:10:00|2292.99|2291.49|2291.83|2290.33|2293.1|2291.6|2291.82|2290.32|0
1639718100000|2021-12-17 05:15:00|2291.85|2290.35|2293.26|2291.76|2293.3|2291.8|2291.85|2290.35|0
1639718400000|2021-12-17 05:20:00|2293.24|2291.74|2293.09|2291.59|2293.82|2292.32|2293.05|2291.55|0
1639718700000|2021-12-17 05:25:00|2292.97|2291.47|2293.47|2291.97|2293.89|2292.39|2292.86|2291.36|0
1639719000000|2021-12-17 05:30:00|2293.56|2292.06|2292.94|2291.44|2293.82|2292.32|2292.64|2291.14|0
1639719300000|2021-12-17 05:35:00|2292.95|2291.45|2293.69|2292.19|2296.24|2294.74|2292.95|2291.45|0
1639719600000|2021-12-17 05:40:00|2293.7|2292.2|2294.52|2293.02|2294.64|2293.14|2293.1|2291.6|0
1639719900000|2021-12-17 05:45:00|2294.51|2293.01|2293.27|2291.77|2294.96|2293.46|2293.27|2291.77|0
1639720200000|2021-12-17 05:50:00|2293.29|2291.79|2292.96|2291.46|2293.76|2292.26|2292.63|2291.13|0
1639720500000|2021-12-17 05:55:00|2292.93|2291.43|2293.08|2291.58|2293.48|2291.98|2292.54|2291.04|0
1639720800000|2021-12-17 06:00:00|2293.11|2291.61|2294.35|2292.85|2295.95|2294.45|2293.11|2291.61|0
1639721100000|2021-12-17 06:05:00|2294.39|2292.89|2295.27|2293.77|2296.53|2295.03|2293.97|2292.47|0
1639721400000|2021-12-17 06:10:00|2295.28|2293.78|2294.78|2293.28|2295.93|2294.43|2294.53|2293.03|0
1639721700000|2021-12-17 06:15:00|2294.79|2293.29|2294.35|2292.85|2295.5|2294|2293.99|2292.49|0
1639722000000|2021-12-17 06:20:00|2294.38|2292.88|2294.48|2292.98|2295.29|2293.79|2294.15|2292.65|0
1639722300000|2021-12-17 06:25:00|2294.51|2293.01|2294.26|2292.76|2294.85|2293.35|2293.58|2292.08|0
1639722600000|2021-12-17 06:30:00|2294.25|2292.75|2294.42|2292.92|2294.92|2293.42|2293.82|2292.32|0
1639722900000|2021-12-17 06:35:00|2294.39|2292.89|2295.99|2294.49|2296|2294.5|2294.3|2292.8|0
1639723200000|2021-12-17 06:40:00|2296.01|2294.51|2297.03|2295.53|2297.37|2295.87|2296.01|2294.51|0
1639723500000|2021-12-17 06:45:00|2297.02|2295.52|2296.3|2294.8|2297.65|2296.15|2296.3|2294.8|0
1639723800000|2021-12-17 06:50:00|2296.27|2294.77|2294.35|2292.85|2296.42|2294.92|2293.24|2291.74|0
1639724100000|2021-12-17 06:55:00|2294.33|2292.83|2294.68|2293.18|2295.68|2294.18|2293.69|2292.19|0
1639724400000|2021-12-17 07:00:00|2294.7|2293.2|2295.57|2294.07|2296.95|2295.45|2293.44|2291.94|0
1639724700000|2021-12-17 07:05:00|2295.56|2294.06|2296.77|2295.27|2297.59|2296.09|2295.22|2293.72|0
1639725000000|2021-12-17 07:10:00|2296.78|2295.28|2297.11|2295.61|2297.56|2296.06|2296.02|2294.52|0
1639725300000|2021-12-17 07:15:00|2297.08|2295.58|2299.02|2297.52|2299.23|2297.73|2296.02|2294.52|0
1639725600000|2021-12-17 07:20:00|2299.05|2297.55|2299.24|2297.74|2299.6|2298.1|2298.13|2296.63|0
1639725900000|2021-12-17 07:25:00|2299.21|2297.71|2298.6|2297.1|2299.26|2297.76|2298.16|2296.66|0
1639726200000|2021-12-17 07:30:00|2298.62|2297.12|2299.38|2297.98|2299.38|2297.98|2297.51|2296.01|67
1639726500000|2021-12-17 07:35:00|2299.5|2298.1|2299.88|2298.48|2300.5|2299.1|2299.5|2298.1|39
1639726800000|2021-12-17 07:40:00|2300|2298.6|2300.63|2299.23|2300.75|2299.35|2300|2298.6|10
1639727100000|2021-12-17 07:45:00|2300.5|2299.1|2301.25|2299.85|2301.38|2299.98|2299.75|2298.35|24
1639727400000|2021-12-17 07:50:00|2301.13|2299.73|2301.5|2300.1|2303.5|2302.1|2300.5|2299.1|24
1639727700000|2021-12-17 07:55:00|2301.53|2300.03|2300.64|2299.14|2301.97|2300.47|2300.31|2298.81|0
1639728000000|2021-12-17 08:00:00|2300.54|2299.04|2303.05|2302.55|2307.05|2306.55|2300.03|2298.53|3231
1639728300000|2021-12-17 08:05:00|2302.8|2302.3|2301.93|2301.43|2305.43|2304.93|2301.68|2301.18|1692
1639728600000|2021-12-17 08:10:00|2301.68|2301.18|2299.55|2299.05|2303.18|2302.68|2297.8|2297.3|1406
1639728900000|2021-12-17 08:15:00|2299.68|2299.18|2304.93|2304.43|2306.3|2305.8|2298.18|2297.68|1300
1639729200000|2021-12-17 08:20:00|2304.8|2304.3|2306.93|2306.43|2307.18|2306.68|2303.18|2302.68|1156
1639729500000|2021-12-17 08:25:00|2306.68|2306.18|2308.93|2308.43|2309.68|2309.18|2305.68|2305.18|1008
1639729800000|2021-12-17 08:30:00|2308.8|2308.3|2304.68|2304.18|2308.93|2308.43|2304.3|2303.8|1188
1639730100000|2021-12-17 08:35:00|2304.43|2303.93|2302.05|2301.55|2304.93|2304.43|2302.05|2301.55|836
1639730400000|2021-12-17 08:40:00|2301.8|2301.3|2296.68|2296.18|2302.68|2302.18|2296.55|2296.05|1154
1639730700000|2021-12-17 08:45:00|2296.93|2296.43|2298.13|2297.63|2298.63|2298.13|2294.88|2294.38|1505
1639731000000|2021-12-17 08:50:00|2298|2297.5|2300.88|2300.38|2301.13|2300.63|2297.13|2296.63|835
1639731300000|2021-12-17 08:55:00|2301|2300.5|2297.88|2297.38|2301.38|2300.88|2297.88|2297.38|702
1639731600000|2021-12-17 09:00:00|2297.75|2297.25|2297|2296.5|2298.88|2298.38|2296.13|2295.63|844
1639731900000|2021-12-17 09:05:00|2297.13|2296.63|2294.88|2294.38|2297.13|2296.63|2293.38|2292.88|1022
1639732200000|2021-12-17 09:10:00|2294.75|2294.25|2292.38|2291.88|2294.88|2294.38|2292.13|2291.63|1275
1639732500000|2021-12-17 09:15:00|2292.5|2292|2293.63|2293.13|2293.88|2293.38|2290.88|2290.38|1506
1639732800000|2021-12-17 09:20:00|2293.5|2293|2294.13|2293.63|2294.88|2294.38|2292.38|2291.88|905
1639733100000|2021-12-17 09:25:00|2294|2293.5|2294.38|2293.88|2296.63|2296.13|2293.88|2293.38|820
1639733400000|2021-12-17 09:30:00|2294.25|2293.75|2294.38|2293.88|2295.13|2294.63|2292.38|2291.88|1163
1639733700000|2021-12-17 09:35:00|2294.13|2293.63|2292.38|2291.88|2295.13|2294.63|2292.38|2291.88|821
1639734000000|2021-12-17 09:40:00|2292.13|2291.63|2289.88|2289.38|2292.38|2291.88|2289.75|2289.25|900
1639734300000|2021-12-17 09:45:00|2289.75|2289.25|2291.63|2291.13|2291.75|2291.25|2288.88|2288.38|866
1639734600000|2021-12-17 09:50:00|2291.5|2291|2295.75|2295.25|2296.13|2295.63|2291.5|2291|992
1639734900000|2021-12-17 09:55:00|2295.63|2295.13|2297.13|2296.63|2297.25|2296.75|2295.25|2294.75|931
1639735200000|2021-12-17 10:00:00|2297.38|2296.88|2297.13|2296.63|2300.13|2299.63|2296.88|2296.38|1426
1639735500000|2021-12-17 10:05:00|2297|2296.5|2297.88|2297.38|2299.38|2298.88|2297|2296.5|821
1639735800000|2021-12-17 10:10:00|2297.75|2297.25|2296.38|2295.88|2299|2298.5|2296.13|2295.63|797
1639736100000|2021-12-17 10:15:00|2296.25|2295.75|2295.88|2295.38|2297.63|2297.13|2294.63|2294.13|1056
1639736400000|2021-12-17 10:20:00|2296.13|2295.63|2296.38|2295.88|2297.88|2297.38|2295.88|2295.38|376
1639736700000|2021-12-17 10:25:00|2296.5|2296|2295.38|2294.88|2297.13|2296.63|2295.13|2294.63|541
1639737000000|2021-12-17 10:30:00|2295.13|2294.63|2295.88|2295.38|2296.63|2296.13|2294.63|2294.13|645
1639737300000|2021-12-17 10:35:00|2295.75|2295.25|2295.13|2294.63|2295.88|2295.38|2293.63|2293.13|444
1639737600000|2021-12-17 10:40:00|2295.25|2294.75|2292.88|2292.38|2295.38|2294.88|2292.63|2292.13|671
1639737900000|2021-12-17 10:45:00|2293|2292.5|2293.13|2292.63|2294.13|2293.63|2292.63|2292.13|407
1639738200000|2021-12-17 10:50:00|2293.38|2292.88|2296.75|2296.25|2296.88|2296.38|2293.38|2292.88|1337
1639738500000|2021-12-17 10:55:00|2296.63|2296.13|2296.25|2295.75|2298.88|2298.38|2296.25|2295.75|1157
1639738800000|2021-12-17 11:00:00|2296.13|2295.63|2291.88|2291.38|2296.38|2295.88|2291.38|2290.88|1210
1639739100000|2021-12-17 11:05:00|2292|2291.5|2292.38|2291.88|2294.38|2293.88|2291.63|2291.13|725
1639739400000|2021-12-17 11:10:00|2292.25|2291.75|2293.63|2293.13|2294.63|2294.13|2292.25|2291.75|410
1639739700000|2021-12-17 11:15:00|2293.38|2292.88|2295.38|2294.88|2295.38|2294.88|2292.63|2292.13|451
1639740000000|2021-12-17 11:20:00|2295.25|2294.75|2297.38|2296.88|2297.38|2296.88|2294.75|2294.25|743
1639740300000|2021-12-17 11:25:00|2297.63|2297.13|2298.88|2298.38|2299.5|2299|2297.38|2296.88|1376
1639740600000|2021-12-17 11:30:00|2298.63|2298.13|2299.13|2298.63|2300.5|2300|2298.38|2297.88|781
1639740900000|2021-12-17 11:35:00|2299|2298.5|2298.38|2297.88|2299.38|2298.88|2298.38|2297.88|369
1639741200000|2021-12-17 11:40:00|2298.5|2298|2298.88|2298.38|2299.75|2299.25|2298.13|2297.63|413
1639741500000|2021-12-17 11:45:00|2299|2298.5|2298.63|2298.13|2299.13|2298.63|2297.75|2297.25|283
1639741800000|2021-12-17 11:50:00|2298.75|2298.25|2296.63|2296.13|2298.88|2298.38|2296.25|2295.75|455
1639742100000|2021-12-17 11:55:00|2296.5|2296|2297.25|2296.75|2297.38|2296.88|2295.75|2295.25|494
1639742400000|2021-12-17 12:00:00|2297.13|2296.63|2296.5|2296|2298.13|2297.63|2296.25|2295.75|607
1639742700000|2021-12-17 12:05:00|2296.38|2295.88|2294.63|2294.13|2296.5|2296|2294.13|2293.63|365
1639743000000|2021-12-17 12:10:00|2294.38|2293.88|2293.63|2293.13|2294.38|2293.88|2293.13|2292.63|351
1639743300000|2021-12-17 12:15:00|2293.5|2293|2296.13|2295.63|2296.13|2295.63|2293.13|2292.63|425
1639743600000|2021-12-17 12:20:00|2296|2295.5|2293.88|2293.38|2296.25|2295.75|2293.63|2293.13|275
1639743900000|2021-12-17 12:25:00|2294|2293.5|2292.5|2292|2294.38|2293.88|2291.88|2291.38|358
1639744200000|2021-12-17 12:30:00|2292.63|2292.13|2292.13|2291.63|2293.63|2293.13|2290.88|2290.38|578
1639744500000|2021-12-17 12:35:00|2291.88|2291.38|2291.88|2291.38|2293.25|2292.75|2291.88|2291.38|450
1639744800000|2021-12-17 12:40:00|2292.11|2291.61|2291.61|2291.11|2292.11|2291.61|2291.11|2290.61|577
1639745100000|2021-12-17 12:45:00|2291.73|2291.23|2290.48|2289.98|2292.48|2291.98|2290.36|2289.86|739
1639745400000|2021-12-17 12:50:00|2290.61|2290.11|2288.11|2287.61|2290.61|2290.11|2287.86|2287.36|819
1639745700000|2021-12-17 12:55:00|2288.23|2287.73|2289.11|2288.61|2290.36|2289.86|2288.11|2287.61|584
1639746000000|2021-12-17 13:00:00|2288.98|2288.48|2288.98|2288.48|2289.61|2289.11|2288.36|2287.86|584
1639746300000|2021-12-17 13:05:00|2288.86|2288.36|2287.36|2286.86|2290.11|2289.61|2286.61|2286.11|1038
1639746600000|2021-12-17 13:10:00|2287.23|2286.73|2289.61|2289.11|2289.61|2289.11|2286.86|2286.36|639
1639746900000|2021-12-17 13:15:00|2289.48|2288.98|2289.61|2289.11|2291.11|2290.61|2289.48|2288.98|700
1639747200000|2021-12-17 13:20:00|2289.73|2289.23|2288.36|2287.86|2289.73|2289.23|2287.98|2287.48|550
1639747500000|2021-12-17 13:25:00|2288.48|2287.98|2288.36|2287.86|2290.11|2289.61|2288.11|2287.61|575
1639747800000|2021-12-17 13:30:00|2288.11|2287.61|2289.23|2288.73|2289.61|2289.11|2287.86|2287.36|794
1639748100000|2021-12-17 13:35:00|2289.11|2288.61|2290.11|2289.61|2291.11|2290.61|2289.11|2288.61|856
1639748400000|2021-12-17 13:40:00|2290.23|2289.73|2291.11|2290.61|2291.98|2291.48|2289.61|2289.11|822
1639748700000|2021-12-17 13:45:00|2290.98|2290.48|2291.36|2290.86|2291.86|2291.36|2290.61|2290.11|387
1639749000000|2021-12-17 13:50:00|2291.48|2290.98|2292.73|2292.23|2293.11|2292.61|2291.36|2290.86|477
1639749300000|2021-12-17 13:55:00|2292.86|2292.36|2294.61|2294.11|2294.98|2294.48|2292.36|2291.86|468
1639749600000|2021-12-17 14:00:00|2294.73|2294.23|2293.86|2293.36|2295.36|2294.86|2293.61|2293.11|853
1639749900000|2021-12-17 14:05:00|2293.98|2293.48|2291.36|2290.86|2294.36|2293.86|2291.36|2290.86|994
1639750200000|2021-12-17 14:10:00|2291.61|2291.11|2292.11|2291.61|2292.86|2292.36|2291.36|2290.86|584
1639750500000|2021-12-17 14:15:00|2292.23|2291.73|2293.73|2293.23|2293.98|2293.48|2291.36|2290.86|578
1639750800000|2021-12-17 14:20:00|2293.86|2293.36|2293.61|2293.11|2294.11|2293.61|2292.36|2291.86|268
1639751100000|2021-12-17 14:25:00|2293.86|2293.36|2293.86|2293.36|2294.36|2293.86|2292.36|2291.86|371
1639751400000|2021-12-17 14:30:00|2293.98|2293.48|2295.36|2294.86|2296.36|2295.86|2292.48|2291.98|1343
1639751700000|2021-12-17 14:35:00|2295.61|2295.11|2292.61|2292.11|2295.86|2295.36|2291.11|2290.61|1462
1639752000000|2021-12-17 14:40:00|2292.86|2292.36|2290.23|2289.73|2293.23|2292.73|2289.86|2289.36|1298
1639752300000|2021-12-17 14:45:00|2290.11|2289.61|2295.36|2294.86|2295.36|2294.86|2289.36|2288.86|1013
1639752600000|2021-12-17 14:50:00|2295.48|2294.98|2294.11|2293.61|2298.11|2297.61|2293.98|2293.48|1159
1639752900000|2021-12-17 14:55:00|2293.98|2293.48|2296.36|2295.86|2296.36|2295.86|2293.36|2292.86|984
1639753200000|2021-12-17 15:00:00|2296.61|2296.11|2295.86|2295.36|2297.36|2296.86|2294.36|2293.86|1716
1639753500000|2021-12-17 15:05:00|2295.61|2295.11|2293.11|2292.61|2296.61|2296.11|2292.48|2291.98|1078
1639753800000|2021-12-17 15:10:00|2293.07|2292.57|2291.07|2290.57|2293.94|2293.44|2290.82|2290.32|956
1639754100000|2021-12-17 15:15:00|2291.19|2290.69|2289.82|2289.32|2291.32|2290.82|2288.32|2287.82|1065
1639754400000|2021-12-17 15:20:00|2289.69|2289.19|2288.32|2287.82|2290.07|2289.57|2287.57|2287.07|1290
1639754700000|2021-12-17 15:25:00|2288.44|2287.94|2292.57|2292.07|2292.57|2292.07|2288.32|2287.82|1383
1639755000000|2021-12-17 15:30:00|2292.44|2291.94|2295.32|2294.82|2295.82|2295.32|2290.32|2289.82|1448
1639755300000|2021-12-17 15:35:00|2295.57|2295.07|2300.82|2300.32|2300.82|2300.32|2295.57|2295.07|1626
1639755600000|2021-12-17 15:40:00|2300.69|2300.19|2300.57|2300.07|2300.82|2300.32|2298.32|2297.82|1225
1639755900000|2021-12-17 15:45:00|2300.44|2299.94|2304.69|2304.19|2304.82|2304.32|2300.07|2299.57|1760
1639756200000|2021-12-17 15:50:00|2304.82|2304.32|2307.69|2307.19|2308.44|2307.94|2304.07|2303.57|2070
1639756500000|2021-12-17 15:55:00|2307.57|2307.07|2305.44|2304.94|2308.82|2308.32|2305.32|2304.82|1496
1639756800000|2021-12-17 16:00:00|2305.82|2305.32|2306.07|2305.57|2307.32|2306.82|2305.32|2304.82|1295
1639757100000|2021-12-17 16:05:00|2306.19|2305.69|2307.19|2306.69|2308.07|2307.57|2306.19|2305.69|929
1639757400000|2021-12-17 16:10:00|2307.07|2306.57|2308.32|2307.82|2309.82|2309.32|2307.07|2306.57|1303
1639757700000|2021-12-17 16:15:00|2308.44|2307.94|2308.82|2308.32|2308.82|2308.32|2307.19|2306.69|989
1639758000000|2021-12-17 16:20:00|2308.69|2308.19|2308.44|2306.94|2309.07|2308.57|2307.19|2306.69|1729
1639758300000|2021-12-17 16:25:00|2308.41|2306.91|2307.32|2305.82|2308.79|2307.29|2306.62|2305.12|1173
1639758600000|2021-12-17 16:30:00|2307.47|2305.97|2307.02|2305.62|2308.43|2306.93|2306.14|2304.74|618
1639758900000|2021-12-17 16:35:00|2306.89|2305.49|2303.39|2301.99|2306.89|2305.49|2303.14|2301.74|53
1639759200000|2021-12-17 16:40:00|2303.77|2302.37|2302.52|2301.12|2305.02|2303.62|2301.02|2299.62|133
1639759500000|2021-12-17 16:45:00|2302.39|2300.99|2302.14|2300.74|2302.39|2300.99|2301.02|2299.62|89
1639759800000|2021-12-17 16:50:00|2302.02|2300.62|2301.77|2300.37|2302.02|2300.62|2301.27|2299.87|1544
1639760100000|2021-12-17 16:55:00|2301.14|2299.74|2302.53|2301.03|2302.57|2301.12|2300.64|2299.24|51
1639760400000|2021-12-17 17:00:00|2302.45|2300.95|2300.2|2298.7|2302.45|2300.95|2299.07|2297.57|0
1639760700000|2021-12-17 17:05:00|2300.02|2298.52|2299.35|2297.85|2300.31|2298.81|2297.45|2295.95|0
1639761000000|2021-12-17 17:10:00|2299.27|2297.77|2302.66|2301.16|2302.77|2301.27|2299.18|2297.68|0
1639761300000|2021-12-17 17:15:00|2302.62|2301.12|2302.71|2301.21|2304.41|2302.91|2302.18|2300.68|0
1639761600000|2021-12-17 17:20:00|2302.81|2301.31|2302.99|2301.49|2304.74|2303.24|2302.58|2301.08|0
1639761900000|2021-12-17 17:25:00|2303.03|2301.53|2303.74|2302.24|2303.74|2302.24|2301.21|2299.71|0
1639762200000|2021-12-17 17:30:00|2303.68|2302.18|2305.96|2304.46|2307.42|2305.92|2302.85|2301.35|0
1639762500000|2021-12-17 17:35:00|2306.05|2304.55|2304.85|2303.35|2307.06|2305.56|2303.89|2302.39|0
1639762800000|2021-12-17 17:40:00|2304.89|2303.39|2304.29|2302.79|2305.49|2303.99|2303.81|2302.31|0
1639763100000|2021-12-17 17:45:00|2304.33|2302.83|2305.04|2303.54|2305.37|2303.87|2304.13|2302.63|0
1639763400000|2021-12-17 17:50:00|2305.02|2303.52|2303.36|2301.86|2306.79|2305.29|2302.14|2300.64|0
1639763700000|2021-12-17 17:55:00|2303.46|2301.96|2305.42|2303.92|2305.92|2304.42|2303.33|2301.83|0
1639764000000|2021-12-17 18:00:00|2305.44|2303.94|2306.05|2304.55|2307.07|2305.57|2304.02|2302.52|0
1639764300000|2021-12-17 18:05:00|2306.01|2304.51|2303.63|2302.13|2306.05|2304.55|2303.07|2301.57|0
1639764600000|2021-12-17 18:10:00|2303.61|2302.11|2303.64|2302.14|2304.75|2303.25|2303.19|2301.69|0
1639764900000|2021-12-17 18:15:00|2303.54|2302.04|2305.42|2303.92|2305.76|2304.26|2303.26|2301.76|0
1639765200000|2021-12-17 18:20:00|2305.4|2303.9|2307.02|2305.52|2307.13|2305.63|2305.2|2303.7|0
1639765500000|2021-12-17 18:25:00|2306.93|2305.43|2309.69|2308.19|2309.95|2308.45|2306.42|2304.92|0
1639765800000|2021-12-17 18:30:00|2309.59|2308.09|2309.55|2308.05|2310.39|2308.89|2308.79|2307.29|0
1639766100000|2021-12-17 18:35:00|2309.44|2307.94|2308.84|2307.34|2310.53|2309.03|2308.47|2306.97|0
1639766400000|2021-12-17 18:40:00|2308.75|2307.25|2307.94|2306.44|2309.21|2307.71|2307.08|2305.58|0
1639766700000|2021-12-17 18:45:00|2308.01|2306.51|2310.72|2309.22|2311.04|2309.54|2307.98|2306.48|0
1639767000000|2021-12-17 18:50:00|2310.7|2309.2|2310.19|2308.69|2311.17|2309.67|2310.02|2308.52|0
1639767300000|2021-12-17 18:55:00|2310.22|2308.72|2312.03|2310.53|2312.59|2311.09|2309.8|2308.3|0
1639767600000|2021-12-17 19:00:00|2312.06|2310.56|2309.87|2308.37|2312.36|2310.86|2309.53|2308.03|0
1639767900000|2021-12-17 19:05:00|2309.91|2308.41|2310.95|2309.45|2311.25|2309.75|2309.46|2307.96|0
1639768200000|2021-12-17 19:10:00|2310.91|2309.41|2310.39|2308.89|2312.66|2311.16|2310.39|2308.89|0
1639768500000|2021-12-17 19:15:00|2310.43|2308.93|2311.27|2309.77|2312.27|2310.77|2310.43|2308.93|0
1639768800000|2021-12-17 19:20:00|2311.23|2309.73|2311.22|2309.72|2311.93|2310.43|2310.28|2308.78|0
1639769100000|2021-12-17 19:25:00|2311.19|2309.69|2308|2306.5|2311.22|2309.72|2307.06|2305.56|0
1639769400000|2021-12-17 19:30:00|2308.02|2306.52|2308.58|2307.08|2309.59|2308.09|2307.89|2306.39|0
1639769700000|2021-12-17 19:35:00|2308.54|2307.04|2308.16|2306.66|2308.99|2307.49|2306.77|2305.27|0
1639770000000|2021-12-17 19:40:00|2308.26|2306.76|2309.97|2308.47|2309.97|2308.47|2307.79|2306.29|0
1639770300000|2021-12-17 19:45:00|2309.93|2308.43|2310.64|2309.14|2312.13|2310.63|2309.71|2308.21|0
1639770600000|2021-12-17 19:50:00|2310.66|2309.16|2307.25|2305.75|2310.77|2309.27|2307.21|2305.71|0
1639770900000|2021-12-17 19:55:00|2307.34|2305.84|2308.59|2307.09|2309.15|2307.65|2306.58|2305.08|0
1639771200000|2021-12-17 20:00:00|2308.55|2307.05|2308.77|2307.27|2312.01|2310.51|2308.47|2306.97|0
1639771500000|2021-12-17 20:05:00|2308.8|2307.3|2310.02|2308.52|2310.49|2308.99|2308.8|2307.3|0
1639771800000|2021-12-17 20:10:00|2310.06|2308.56|2308.24|2306.74|2310.19|2308.69|2307.94|2306.44|0
1639772100000|2021-12-17 20:15:00|2308.33|2306.83|2307.53|2306.03|2309.46|2307.96|2305.67|2304.17|0
1639772400000|2021-12-17 20:20:00|2307.56|2306.06|2309.09|2307.59|2309.87|2308.37|2307.15|2305.65|0
1639772700000|2021-12-17 20:25:00|2309|2307.5|2306.88|2305.38|2309.16|2307.66|2306|2304.5|0
1639773000000|2021-12-17 20:30:00|2306.69|2305.19|2303.05|2301.55|2307.18|2305.68|2301.49|2299.99|0
1639773300000|2021-12-17 20:35:00|2303.01|2301.51|2304.09|2302.59|2304.24|2302.74|2301.84|2300.34|0
1639773600000|2021-12-17 20:40:00|2304.13|2302.63|2303.81|2302.31|2305.57|2304.07|2302.64|2301.14|0
1639773900000|2021-12-17 20:45:00|2303.62|2302.12|2298.56|2297.06|2304.22|2302.72|2298.56|2297.06|0
1639774200000|2021-12-17 20:50:00|2298.6|2297.1|2299.16|2297.66|2301.06|2299.56|2296.88|2295.38|0
1639774500000|2021-12-17 20:55:00|2299.2|2297.7|2298.19|2296.69|2301.71|2300.21|2296.95|2295.45|0
1639774800000|2021-12-17 21:00:00|2297.02|2295.52|2300.56|2299.06|2300.58|2299.08|2296.44|2294.94|0
1639775100000|2021-12-17 21:05:00|2300.48|2298.98|2301.06|2299.56|2302.09|2300.59|2299.68|2298.18|0
1639775400000|2021-12-17 21:10:00|2301.05|2299.55|2301.17|2299.67|2301.74|2300.24|2300.49|2298.99|0
1639775700000|2021-12-17 21:15:00|2301.19|2299.69|2302.2|2300.7|2302.91|2301.41|2301.17|2299.67|0
1639776000000|2021-12-17 21:20:00|2302.21|2300.71|2302.55|2301.05|2302.68|2301.18|2301.88|2300.38|0
1639776300000|2021-12-17 21:25:00|2302.57|2301.07|2302.55|2301.05|2303|2301.5|2302.55|2301.05|0
1639776600000|2021-12-17 21:30:00|2302.51|2301.01|2302.46|2300.96|2302.55|2301.05|2302.33|2300.83|0
1639776900000|2021-12-17 21:35:00|2302.45|2300.95|2302.55|2301.05|2302.68|2301.18|2302.1|2300.6|0
1639777200000|2021-12-17 21:40:00|2302.57|2301.07|2302.55|2301.05|2302.68|2301.18|2302.55|2301.05|0
1639778100000|2021-12-17 21:55:00|2302.57|2301.07|2302.52|2301.02|2302.71|2301.21|2302.4|2300.9|0
1639778400000|2021-12-17 22:00:00|2302.94|2301.44|2302.94|2301.44|2302.94|2301.44|2302.94|2301.44|0
1639954800000|2021-12-19 23:00:00|2302.71|2301.21|2299.61|2298.11|2303.65|2302.15|2299.52|2298.02|0
1639955100000|2021-12-19 23:05:00|2299.62|2298.12|2295.75|2294.25|2300.01|2298.51|2294.95|2293.45|0
1639955400000|2021-12-19 23:10:00|2295.81|2294.31|2293.97|2292.47|2297.36|2295.86|2293.83|2292.33|0
1639955700000|2021-12-19 23:15:00|2294.04|2292.54|2292|2290.5|2294.76|2293.26|2290.8|2289.3|0
1639956000000|2021-12-19 23:20:00|2292.02|2290.52|2289.55|2288.05|2292.67|2291.17|2288.87|2287.37|0
1639956300000|2021-12-19 23:25:00|2289.58|2288.08|2292.93|2291.43|2292.93|2291.43|2289.58|2288.08|0
1639956600000|2021-12-19 23:30:00|2292.95|2291.45|2293.1|2291.6|2293.51|2292.01|2291.94|2290.44|0
1639956900000|2021-12-19 23:35:00|2293.09|2291.59|2293.54|2292.04|2293.54|2292.04|2292.51|2291.01|0
1639957200000|2021-12-19 23:40:00|2293.53|2292.03|2293.79|2292.29|2293.79|2292.29|2293.14|2291.64|0
1639957500000|2021-12-19 23:45:00|2293.8|2292.3|2290.57|2289.07|2293.92|2292.42|2290.21|2288.71|0
1639957800000|2021-12-19 23:50:00|2290.59|2289.09|2288.71|2287.21|2291.64|2290.14|2287.67|2286.17|0
1639958100000|2021-12-19 23:55:00|2288.74|2287.24|2286.7|2285.2|2289.05|2287.55|2286.08|2284.58|0
1639958400000|2021-12-20 00:00:00|2286.73|2285.23|2283.05|2281.55|2288.13|2286.63|2281.53|2280.03|0
1639958700000|2021-12-20 00:05:00|2283.03|2281.53|2286.14|2284.64|2286.36|2284.86|2282.12|2280.62|0
1639959000000|2021-12-20 00:10:00|2286.12|2284.62|2287.06|2285.56|2287.86|2286.36|2285.07|2283.57|0
1639959300000|2021-12-20 00:15:00|2287.05|2285.55|2279.19|2277.69|2287.05|2285.55|2279.09|2277.59|0
1639959600000|2021-12-20 00:20:00|2279.05|2277.55|2280.83|2279.33|2283.74|2282.24|2278.73|2277.23|0
1639959900000|2021-12-20 00:25:00|2280.87|2279.37|2283.9|2282.4|2283.91|2282.41|2280.87|2279.37|0
1639960200000|2021-12-20 00:30:00|2283.91|2282.41|2284.93|2283.43|2285.1|2283.6|2283.42|2281.92|0
1639960500000|2021-12-20 00:35:00|2284.94|2283.44|2282.85|2281.35|2285.54|2284.04|2282.84|2281.34|0
1639960800000|2021-12-20 00:40:00|2282.89|2281.39|2287.51|2286.01|2287.56|2286.06|2282.82|2281.32|0
1639961100000|2021-12-20 00:45:00|2287.52|2286.02|2286.41|2284.91|2288.3|2286.8|2286.26|2284.76|0
1639961400000|2021-12-20 00:50:00|2286.4|2284.9|2286.41|2284.91|2286.92|2285.42|2285.27|2283.77|0
1639961700000|2021-12-20 00:55:00|2286.45|2284.95|2288.04|2286.54|2288.62|2287.12|2286.45|2284.95|0
1639962000000|2021-12-20 01:00:00|2288.08|2286.58|2286.96|2285.46|2288.5|2287|2286.44|2284.94|0
1639962300000|2021-12-20 01:05:00|2286.95|2285.45|2285.06|2283.56|2287.1|2285.6|2282.6|2281.1|0
1639962600000|2021-12-20 01:10:00|2285.07|2283.57|2288.07|2286.57|2288.09|2286.59|2284.56|2283.06|0
1639962900000|2021-12-20 01:15:00|2288.09|2286.59|2285.56|2284.06|2288.67|2287.17|2285.02|2283.52|0
1639963200000|2021-12-20 01:20:00|2285.58|2284.08|2286.38|2284.88|2287.13|2285.63|2284.65|2283.15|0
1639963500000|2021-12-20 01:25:00|2286.39|2284.89|2286.35|2284.85|2286.94|2285.44|2285.68|2284.18|0
1639963800000|2021-12-20 01:30:00|2286.31|2284.81|2287.34|2285.84|2287.48|2285.98|2284.6|2283.1|0
1639964100000|2021-12-20 01:35:00|2287.3|2285.8|2287.55|2286.05|2288.99|2287.49|2286.87|2285.37|0
1639964400000|2021-12-20 01:40:00|2287.67|2286.17|2284.14|2282.64|2287.79|2286.29|2283.68|2282.18|0
1639964700000|2021-12-20 01:45:00|2284.18|2282.68|2285.31|2283.81|2285.48|2283.98|2283.65|2282.15|0
1639965000000|2021-12-20 01:50:00|2285.22|2283.72|2284.19|2282.69|2285.22|2283.72|2283.52|2282.02|0
1639965300000|2021-12-20 01:55:00|2284.1|2282.6|2280.69|2279.19|2284.67|2283.17|2279.59|2278.09|0
1639965600000|2021-12-20 02:00:00|2280.67|2279.17|2277.95|2276.45|2280.67|2279.17|2277.72|2276.22|0
1639965900000|2021-12-20 02:05:00|2277.91|2276.41|2277.47|2275.97|2278.68|2277.18|2275.81|2274.31|0
1639966200000|2021-12-20 02:10:00|2277.48|2275.98|2279.72|2278.22|2279.84|2278.34|2276.97|2275.47|0
1639966500000|2021-12-20 02:15:00|2279.75|2278.25|2280.85|2279.35|2281.44|2279.94|2279.27|2277.77|0
1639966800000|2021-12-20 02:20:00|2280.97|2279.47|2281.03|2279.53|2281.51|2280.01|2279.94|2278.44|0
1639967100000|2021-12-20 02:25:00|2281.09|2279.59|2280.98|2279.48|2281.45|2279.95|2280.38|2278.88|0
1639967400000|2021-12-20 02:30:00|2281.05|2279.55|2280.1|2278.6|2281.84|2280.34|2280.09|2278.59|0
1639967700000|2021-12-20 02:35:00|2280.09|2278.59|2278.32|2276.82|2280.09|2278.59|2276.98|2275.48|0
1639968000000|2021-12-20 02:40:00|2278.31|2276.81|2277.2|2275.7|2278.32|2276.82|2275.78|2274.28|0
1639968300000|2021-12-20 02:45:00|2277.19|2275.69|2276.13|2274.63|2277.31|2275.81|2274.62|2273.12|0
1639968600000|2021-12-20 02:50:00|2276.1|2274.6|2273.94|2272.44|2276.17|2274.67|2273.1|2271.6|0
1639968900000|2021-12-20 02:55:00|2273.79|2272.29|2274.4|2272.9|2274.66|2273.16|2273.79|2272.29|0
1639969200000|2021-12-20 03:00:00|2274.32|2272.82|2274.71|2273.21|2275.35|2273.85|2273.42|2271.92|0
1639969500000|2021-12-20 03:05:00|2274.68|2273.18|2275.57|2274.07|2275.59|2274.09|2274.05|2272.55|0
1639969800000|2021-12-20 03:10:00|2275.58|2274.08|2275.34|2273.84|2276.27|2274.77|2274.91|2273.41|0
1639970100000|2021-12-20 03:15:00|2275.33|2273.83|2275.24|2273.74|2275.9|2274.4|2274.91|2273.41|0
1639970400000|2021-12-20 03:20:00|2275.27|2273.77|2275.46|2273.96|2275.67|2274.17|2274.62|2273.12|0
1639970700000|2021-12-20 03:25:00|2275.45|2273.95|2275.09|2273.59|2275.93|2274.43|2274.88|2273.38|0
1639971000000|2021-12-20 03:30:00|2275.1|2273.6|2275.99|2274.49|2277.33|2275.83|2274.57|2273.07|0
1639971300000|2021-12-20 03:35:00|2276.03|2274.53|2273.55|2272.05|2276.09|2274.59|2273.41|2271.91|0
1639971600000|2021-12-20 03:40:00|2273.56|2272.06|2273.59|2272.09|2274.11|2272.61|2272.59|2271.09|0
1639971900000|2021-12-20 03:45:00|2273.57|2272.07|2273.72|2272.22|2274.71|2273.21|2273.21|2271.71|0
1639972200000|2021-12-20 03:50:00|2273.71|2272.21|2273.47|2271.97|2274.17|2272.67|2273.44|2271.94|0
1639972500000|2021-12-20 03:55:00|2273.48|2271.98|2272.3|2270.8|2273.84|2272.34|2272.19|2270.69|0
1639972800000|2021-12-20 04:00:00|2272.34|2270.84|2274.3|2272.8|2274.3|2272.8|2272.19|2270.69|0
1639973100000|2021-12-20 04:05:00|2274.29|2272.79|2273.62|2272.12|2274.54|2273.04|2272.73|2271.23|0
1639973400000|2021-12-20 04:10:00|2273.63|2272.13|2273.77|2272.27|2274.47|2272.97|2273.43|2271.93|0
1639973700000|2021-12-20 04:15:00|2273.74|2272.24|2273.7|2272.2|2274.48|2272.98|2273.67|2272.17|0
1639974000000|2021-12-20 04:20:00|2273.73|2272.23|2276.95|2275.45|2276.95|2275.45|2273.54|2272.04|0
1639974300000|2021-12-20 04:25:00|2276.94|2275.44|2276.05|2274.55|2278.58|2277.08|2276.04|2274.54|0
1639974600000|2021-12-20 04:30:00|2276.14|2274.64|2275.4|2273.9|2276.7|2275.2|2275.39|2273.89|0
1639974900000|2021-12-20 04:35:00|2275.44|2273.94|2275.18|2273.68|2275.8|2274.3|2275.09|2273.59|0
1639975200000|2021-12-20 04:40:00|2275.2|2273.7|2275.59|2274.09|2276.01|2274.51|2274.88|2273.38|0
1639975500000|2021-12-20 04:45:00|2275.58|2274.08|2275.41|2273.91|2275.59|2274.09|2274.59|2273.09|0
1639975800000|2021-12-20 04:50:00|2275.45|2273.95|2273.65|2272.15|2275.53|2274.03|2273.44|2271.94|0
1639976100000|2021-12-20 04:55:00|2273.62|2272.12|2274.8|2273.3|2275.38|2273.88|2273.44|2271.94|0
1639976400000|2021-12-20 05:00:00|2274.81|2273.31|2273.18|2271.68|2274.81|2273.31|2272.24|2270.74|0
1639976700000|2021-12-20 05:05:00|2273.15|2271.65|2274.32|2272.82|2274.79|2273.29|2272.24|2270.74|0
1639977000000|2021-12-20 05:10:00|2274.29|2272.79|2274.32|2272.82|2275.22|2273.72|2274.1|2272.6|0
1639977300000|2021-12-20 05:15:00|2274.35|2272.85|2273.67|2272.17|2275.83|2274.33|2272.83|2271.33|0
1639977600000|2021-12-20 05:20:00|2273.46|2271.96|2273.67|2272.17|2274.37|2272.87|2273.31|2271.81|0
1639977900000|2021-12-20 05:25:00|2273.71|2272.21|2274.54|2273.04|2274.9|2273.4|2273.71|2272.21|0
1639978200000|2021-12-20 05:30:00|2274.55|2273.05|2273.32|2271.82|2274.74|2273.24|2272.04|2270.54|0
1639978500000|2021-12-20 05:35:00|2273.31|2271.81|2273.03|2271.53|2273.89|2272.39|2272.47|2270.97|0
1639978800000|2021-12-20 05:40:00|2273.02|2271.52|2271.57|2270.07|2273.16|2271.66|2270.99|2269.49|0
1639979100000|2021-12-20 05:45:00|2271.56|2270.06|2271.97|2270.47|2272.71|2271.21|2271.04|2269.54|0
1639979400000|2021-12-20 05:50:00|2271.76|2270.26|2268.5|2267|2271.99|2270.49|2267.32|2265.82|0
1639979700000|2021-12-20 05:55:00|2268.51|2267.01|2268.1|2266.6|2269.65|2268.15|2268.1|2266.6|0
1639980000000|2021-12-20 06:00:00|2268.13|2266.63|2269|2267.5|2269.12|2267.62|2266.39|2264.89|0
1639980300000|2021-12-20 06:05:00|2268.96|2267.46|2269.08|2267.58|2269.42|2267.92|2267.42|2265.92|0
1639980600000|2021-12-20 06:10:00|2269.06|2267.56|2269.88|2268.38|2270.43|2268.93|2267.92|2266.42|0
1639980900000|2021-12-20 06:15:00|2269.89|2268.39|2269.37|2267.87|2270.54|2269.04|2268.66|2267.16|0
1639981200000|2021-12-20 06:20:00|2269.38|2267.88|2271.06|2269.56|2271.31|2269.81|2269.2|2267.7|0
1639981500000|2021-12-20 06:25:00|2271.07|2269.57|2266.06|2264.56|2271.5|2270|2266.06|2264.56|0
1639981800000|2021-12-20 06:30:00|2266.01|2264.51|2268.4|2266.9|2269.79|2268.29|2265.8|2264.3|0
1639982100000|2021-12-20 06:35:00|2268.47|2266.97|2267.39|2265.89|2268.64|2267.14|2263.93|2262.43|0
1639982400000|2021-12-20 06:40:00|2267.4|2265.9|2264.57|2263.07|2267.76|2266.26|2263.72|2262.22|0
1639982700000|2021-12-20 06:45:00|2264.45|2262.95|2264.52|2263.02|2265.3|2263.8|2264.01|2262.51|0
1639983000000|2021-12-20 06:50:00|2264.53|2263.03|2265.81|2264.31|2267.02|2265.52|2264.5|2263|0
1639983300000|2021-12-20 06:55:00|2265.85|2264.35|2266.36|2264.86|2267.28|2265.78|2265.23|2263.73|0
1639983600000|2021-12-20 07:00:00|2266.33|2264.83|2263.87|2262.37|2268.8|2267.3|2263.65|2262.15|0
1639983900000|2021-12-20 07:05:00|2263.86|2262.36|2259.92|2258.42|2264.11|2262.61|2259.88|2258.38|0
1639984200000|2021-12-20 07:10:00|2259.88|2258.38|2259.88|2258.38|2261.14|2259.64|2259.12|2257.62|0
1639984500000|2021-12-20 07:15:00|2259.74|2258.24|2258.65|2257.15|2259.87|2258.37|2256.77|2255.27|0
1639984800000|2021-12-20 07:20:00|2258.68|2257.18|2256.57|2255.07|2258.73|2257.23|2255.64|2254.14|0
1639985100000|2021-12-20 07:25:00|2256.58|2255.08|2256.59|2255.09|2256.8|2255.3|2253.96|2252.46|0
1639985400000|2021-12-20 07:30:00|2256.55|2255.05|2260.14|2258.74|2262.52|2261.12|2256.47|2254.97|102
1639985700000|2021-12-20 07:35:00|2260.02|2258.62|2260.27|2258.87|2261.02|2259.62|2259.52|2258.12|48
1639986000000|2021-12-20 07:40:00|2260.77|2259.37|2262.27|2260.87|2262.77|2261.37|2260.77|2259.37|59
1639986300000|2021-12-20 07:45:00|2262.39|2260.99|2262.77|2261.37|2263.02|2261.62|2262.02|2260.62|22
1639986600000|2021-12-20 07:50:00|2262.64|2261.24|2263.14|2261.74|2265.14|2263.74|2262.52|2261.12|51
1639986900000|2021-12-20 07:55:00|2263.79|2262.29|2264.97|2263.47|2266|2264.5|2261.67|2260.17|0
1639987200000|2021-12-20 08:00:00|2265.18|2263.68|2262.44|2261.94|2267.94|2267.44|2260.82|2260.32|5070
1639987500000|2021-12-20 08:05:00|2262.57|2262.07|2264.19|2263.69|2266.07|2265.57|2260.32|2259.82|2406
1639987800000|2021-12-20 08:10:00|2264.07|2263.57|2264.32|2263.82|2264.82|2264.32|2260.57|2260.07|2034
1639988100000|2021-12-20 08:15:00|2264.07|2263.57|2270.82|2270.32|2270.82|2270.32|2263.07|2262.57|2576
1639988400000|2021-12-20 08:20:00|2270.69|2270.19|2263.94|2263.44|2271.32|2270.82|2260.32|2259.82|3037
1639988700000|2021-12-20 08:25:00|2264.32|2263.82|2270.32|2269.82|2271.57|2271.07|2263.82|2263.32|1814
1639989000000|2021-12-20 08:30:00|2270.44|2269.94|2271.82|2271.32|2272.19|2271.69|2268.82|2268.32|1671
1639989300000|2021-12-20 08:35:00|2271.69|2271.19|2269.82|2269.32|2273.57|2273.07|2268.69|2268.19|2435
1639989600000|2021-12-20 08:40:00|2270.01|2269.51|2271.88|2271.38|2272.01|2271.51|2268.76|2268.26|2273
1639989900000|2021-12-20 08:45:00|2271.76|2271.26|2269.51|2269.01|2273.26|2272.76|2269.26|2268.76|1292
1639990200000|2021-12-20 08:50:00|2269.38|2268.88|2266.76|2266.26|2269.51|2269.01|2265.51|2265.01|1553
1639990500000|2021-12-20 08:55:00|2266.88|2266.38|2268.13|2267.63|2269.01|2268.51|2265.88|2265.38|1059
1639990800000|2021-12-20 09:00:00|2268.01|2267.51|2262.01|2261.51|2268.38|2267.88|2261.38|2260.88|1196
1639991100000|2021-12-20 09:05:00|2261.76|2261.26|2262.88|2262.38|2264.26|2263.76|2260.76|2260.26|918
1639991400000|2021-12-20 09:10:00|2263.01|2262.51|2261.63|2261.13|2265.63|2265.13|2261.51|2261.01|1081
1639991700000|2021-12-20 09:15:00|2261.51|2261.01|2261.51|2261.01|2262.38|2261.88|2260.51|2260.01|1347
1639992000000|2021-12-20 09:20:00|2261.63|2261.13|2258.88|2258.38|2261.63|2261.13|2258.38|2257.88|888
1639992300000|2021-12-20 09:25:00|2259.01|2258.51|2261.01|2260.51|2261.26|2260.76|2258.01|2257.51|1381
1639992600000|2021-12-20 09:30:00|2261.13|2260.63|2266.76|2266.26|2268.51|2268.01|2261.13|2260.63|2371
1639992900000|2021-12-20 09:35:00|2266.88|2266.38|2265.76|2265.26|2267.88|2267.38|2264.76|2264.26|1187
1639993200000|2021-12-20 09:40:00|2265.88|2265.38|2269.76|2269.26|2269.76|2269.26|2265.51|2265.01|1067
1639993500000|2021-12-20 09:45:00|2269.63|2269.13|2269.01|2268.51|2270.13|2269.63|2268.01|2267.51|716
1639993800000|2021-12-20 09:50:00|2268.88|2268.38|2269.38|2268.88|2269.76|2269.26|2267.76|2267.26|604
1639994100000|2021-12-20 09:55:00|2269.51|2269.01|2272.38|2271.88|2272.63|2272.13|2268.76|2268.26|906
1639994400000|2021-12-20 10:00:00|2272.26|2271.76|2276.51|2276.01|2276.51|2276.01|2272.26|2271.76|1894
1639994700000|2021-12-20 10:05:00|2276.63|2276.13|2279.51|2279.01|2280.76|2280.26|2276.51|2276.01|1813
1639995000000|2021-12-20 10:10:00|2279.26|2278.76|2281.51|2281.01|2281.76|2281.26|2279.13|2278.63|1429
1639995300000|2021-12-20 10:15:00|2281.76|2281.26|2280.01|2279.51|2281.88|2281.38|2279.01|2278.51|721
1639995600000|2021-12-20 10:20:00|2279.88|2279.38|2281.88|2281.38|2283.01|2282.51|2279.13|2278.63|875
1639995900000|2021-12-20 10:25:00|2281.76|2281.26|2283.63|2283.13|2284.26|2283.76|2280.76|2280.26|814
1639996200000|2021-12-20 10:30:00|2283.51|2283.01|2280.26|2279.76|2284.01|2283.51|2280.01|2279.51|763
1639996500000|2021-12-20 10:35:00|2280.51|2280.01|2280.88|2280.38|2282.76|2282.26|2279.88|2279.38|680
1639996800000|2021-12-20 10:40:00|2280.76|2280.26|2283.26|2282.76|2283.88|2283.38|2280.13|2279.63|514
1639997100000|2021-12-20 10:45:00|2283.01|2282.51|2285.01|2284.51|2285.01|2284.51|2282.76|2282.26|450
1639997400000|2021-12-20 10:50:00|2284.88|2284.38|2285.26|2284.76|2285.76|2285.26|2283.01|2282.51|882
1639997700000|2021-12-20 10:55:00|2285.13|2284.63|2285.76|2285.26|2285.76|2285.26|2283.76|2283.26|420
1639998000000|2021-12-20 11:00:00|2285.88|2285.38|2282.51|2282.01|2286.26|2285.76|2282.38|2281.88|412
1639998300000|2021-12-20 11:05:00|2282.38|2281.88|2284.38|2283.88|2284.63|2284.13|2282.26|2281.76|429
1639998600000|2021-12-20 11:10:00|2284.26|2283.76|2284.51|2284.01|2285.26|2284.76|2283.51|2283.01|318
1639998900000|2021-12-20 11:15:00|2284.63|2284.13|2284.13|2283.63|2284.63|2284.13|2282.51|2282.01|283
1639999200000|2021-12-20 11:20:00|2284.01|2283.51|2285.01|2284.51|2285.26|2284.76|2283.26|2282.76|240
1639999500000|2021-12-20 11:25:00|2284.88|2284.38|2284.76|2284.26|2285.01|2284.51|2283.51|2283.01|270
1639999800000|2021-12-20 11:30:00|2284.51|2284.01|2283.63|2283.13|2285.26|2284.76|2283.63|2283.13|294
1640000100000|2021-12-20 11:35:00|2283.76|2283.26|2283.51|2283.01|2284.13|2283.63|2282.76|2282.26|323
1640000400000|2021-12-20 11:40:00|2283.63|2283.13|2283.88|2283.38|2284.51|2284.01|2282.88|2282.38|249
1640000700000|2021-12-20 11:45:00|2284.01|2283.51|2284.51|2284.01|2285.26|2284.76|2284.01|2283.51|320
1640001000000|2021-12-20 11:50:00|2284.38|2283.88|2286.26|2285.76|2286.38|2285.88|2284.26|2283.76|514
1640001300000|2021-12-20 11:55:00|2286.38|2285.88|2288.88|2288.38|2289.26|2288.76|2285.88|2285.38|679
1640001600000|2021-12-20 12:00:00|2288.76|2288.26|2288.26|2287.76|2289.38|2288.88|2287.76|2287.26|683
1640001900000|2021-12-20 12:05:00|2288.51|2288.01|2289.51|2289.01|2290.01|2289.51|2288.01|2287.51|391
1640002200000|2021-12-20 12:10:00|2289.38|2288.88|2289.01|2288.51|2289.51|2289.01|2288.26|2287.76|412
1640002500000|2021-12-20 12:15:00|2289.13|2288.63|2286.51|2286.01|2289.13|2288.63|2285.76|2285.26|951
1640002800000|2021-12-20 12:20:00|2286.38|2285.88|2288.76|2288.26|2289.01|2288.51|2286.38|2285.88|258
1640003100000|2021-12-20 12:25:00|2288.88|2288.38|2289.01|2288.51|2289.63|2289.13|2288.01|2287.51|330
1640003400000|2021-12-20 12:30:00|2288.88|2288.38|2290.01|2289.51|2290.26|2289.76|2288.26|2287.76|348
1640003700000|2021-12-20 12:35:00|2290.13|2289.63|2291.26|2290.76|2291.51|2291.01|2289.76|2289.26|222
1640004000000|2021-12-20 12:40:00|2291.36|2290.86|2290.73|2290.23|2291.73|2291.23|2290.11|2289.61|301
1640004300000|2021-12-20 12:45:00|2290.61|2290.11|2287.61|2287.11|2290.86|2290.36|2287.11|2286.61|376
1640004600000|2021-12-20 12:50:00|2287.48|2286.98|2285.61|2285.11|2287.98|2287.48|2285.23|2284.73|492
1640004900000|2021-12-20 12:55:00|2285.86|2285.36|2285.36|2284.86|2286.48|2285.98|2285.36|2284.86|398
1640005200000|2021-12-20 13:00:00|2285.61|2285.11|2286.73|2286.23|2287.36|2286.86|2285.48|2284.98|429
1640005500000|2021-12-20 13:05:00|2286.61|2286.11|2285.61|2285.11|2286.86|2286.36|2285.11|2284.61|350
1640005800000|2021-12-20 13:10:00|2285.73|2285.23|2286.23|2285.73|2286.48|2285.98|2285.36|2284.86|783
1640006100000|2021-12-20 13:15:00|2286.11|2285.61|2285.73|2285.23|2286.61|2286.11|2285.61|2285.11|239
1640006400000|2021-12-20 13:20:00|2285.86|2285.36|2286.86|2286.36|2286.86|2286.36|2285.48|2284.98|307
1640006700000|2021-12-20 13:25:00|2286.73|2286.23|2287.11|2286.61|2287.73|2287.23|2286.23|2285.73|324
1640007000000|2021-12-20 13:30:00|2286.98|2286.48|2288.11|2287.61|2288.11|2287.61|2286.11|2285.61|300
1640007300000|2021-12-20 13:35:00|2288.23|2287.73|2288.36|2287.86|2288.86|2288.36|2287.36|2286.86|212
1640007600000|2021-12-20 13:40:00|2288.48|2287.98|2287.61|2287.11|2288.98|2288.48|2287.23|2286.73|278
1640007900000|2021-12-20 13:45:00|2287.36|2286.86|2285.98|2285.48|2287.86|2287.36|2285.48|2284.98|195
1640008200000|2021-12-20 13:50:00|2285.86|2285.36|2286.23|2285.73|2286.61|2286.11|2285.11|2284.61|354
1640008500000|2021-12-20 13:55:00|2286.11|2285.61|2285.86|2285.36|2287.36|2286.86|2285.73|2285.23|269
1640008800000|2021-12-20 14:00:00|2285.73|2285.23|2286.36|2285.86|2286.61|2286.11|2285.61|2285.11|324
1640009100000|2021-12-20 14:05:00|2286.23|2285.73|2286.48|2285.98|2286.61|2286.11|2285.36|2284.86|265
1640009400000|2021-12-20 14:10:00|2286.36|2285.86|2286.98|2286.48|2287.36|2286.86|2286.11|2285.61|340
1640009700000|2021-12-20 14:15:00|2286.86|2286.36|2287.61|2287.11|2287.86|2287.36|2286.86|2286.36|334
1640010000000|2021-12-20 14:20:00|2287.73|2287.23|2290.61|2290.11|2290.61|2290.11|2287.73|2287.23|734
1640010300000|2021-12-20 14:25:00|2290.48|2289.98|2289.11|2288.61|2290.48|2289.98|2288.36|2287.86|370
1640010600000|2021-12-20 14:30:00|2288.61|2288.11|2288.23|2287.73|2288.86|2288.36|2285.98|2285.48|1838
1640010900000|2021-12-20 14:35:00|2288.11|2287.61|2289.36|2288.86|2290.11|2289.61|2287.48|2286.98|873
1640011200000|2021-12-20 14:40:00|2289.23|2288.73|2287.36|2286.86|2289.23|2288.73|2283.48|2282.98|1474
1640011500000|2021-12-20 14:45:00|2287.23|2286.73|2284.86|2284.36|2288.11|2287.61|2284.61|2284.11|681
1640011800000|2021-12-20 14:50:00|2284.73|2284.23|2285.36|2284.86|2285.86|2285.36|2283.11|2282.61|849
1640012100000|2021-12-20 14:55:00|2285.11|2284.61|2290.61|2290.11|2290.98|2290.48|2284.36|2283.86|1571
1640012400000|2021-12-20 15:00:00|2290.11|2289.61|2290.61|2290.11|2292.11|2291.61|2289.36|2288.86|1648
1640012700000|2021-12-20 15:05:00|2290.73|2290.23|2287.36|2286.86|2291.61|2291.11|2286.11|2285.61|925
1640013000000|2021-12-20 15:10:00|2287.22|2286.72|2284.72|2284.22|2287.84|2287.34|2283.47|2282.97|976
1640013300000|2021-12-20 15:15:00|2284.47|2283.97|2288.97|2288.47|2290.59|2290.09|2283.97|2283.47|843
1640013600000|2021-12-20 15:20:00|2289.09|2288.59|2284.97|2284.47|2290.22|2289.72|2284.97|2284.47|571
1640013900000|2021-12-20 15:25:00|2284.84|2284.34|2284.22|2283.72|2286.09|2285.59|2282.97|2282.47|927
1640014200000|2021-12-20 15:30:00|2284.34|2283.84|2285.22|2284.72|2285.59|2285.09|2282.47|2281.97|666
1640014500000|2021-12-20 15:35:00|2284.97|2284.47|2288.22|2287.72|2288.97|2288.47|2284.72|2284.22|786
1640014800000|2021-12-20 15:40:00|2288.34|2287.84|2287.84|2287.34|2288.47|2287.97|2286.47|2285.97|341
1640015100000|2021-12-20 15:45:00|2287.97|2287.47|2284.84|2284.34|2287.97|2287.47|2284.72|2284.22|386
1640015400000|2021-12-20 15:50:00|2284.72|2284.22|2284.84|2284.34|2286.34|2285.84|2283.97|2283.47|448
1640015700000|2021-12-20 15:55:00|2284.72|2284.22|2285.34|2284.84|2286.22|2285.72|2284.47|2283.97|712
1640016000000|2021-12-20 16:00:00|2285.22|2284.72|2282.97|2282.47|2285.34|2284.84|2282.59|2282.09|738
1640016300000|2021-12-20 16:05:00|2283.22|2282.72|2283.22|2282.72|2283.34|2282.84|2282.22|2281.72|1068
1640016600000|2021-12-20 16:10:00|2283.09|2282.59|2282.97|2282.47|2283.47|2282.97|2281.97|2281.47|1254
1640016900000|2021-12-20 16:15:00|2282.72|2282.22|2286.72|2286.22|2286.97|2286.47|2282.72|2282.22|1355
1640017200000|2021-12-20 16:20:00|2286.84|2286.34|2287.03|2285.53|2287.72|2287.22|2284.97|2284.47|3354
1640017500000|2021-12-20 16:25:00|2286.94|2285.44|2285.51|2284.01|2287.17|2285.67|2284.67|2283.17|1414
1640017800000|2021-12-20 16:30:00|2285.53|2284.03|2283.42|2282.02|2287.04|2285.64|2282.17|2280.77|306
1640018100000|2021-12-20 16:35:00|2283.54|2282.14|2284.29|2282.89|2284.29|2282.89|2282.04|2280.64|202
1640018400000|2021-12-20 16:40:00|2284.04|2282.64|2283.67|2282.27|2284.04|2282.64|2282.79|2281.39|60
1640018700000|2021-12-20 16:45:00|2283.54|2282.14|2283.67|2282.27|2284.17|2282.77|2283.54|2282.14|38
1640019000000|2021-12-20 16:50:00|2283.92|2282.52|2284.92|2283.52|2285.29|2283.89|2283.79|2282.39|184
1640019300000|2021-12-20 16:55:00|2285.04|2283.64|2286.55|2285.05|2287.17|2285.77|2284.29|2282.89|44
1640019600000|2021-12-20 17:00:00|2286.51|2285.01|2286.22|2284.72|2286.56|2285.06|2284.65|2283.15|0
1640019900000|2021-12-20 17:05:00|2286.18|2284.68|2285.16|2283.66|2286.2|2284.7|2284.6|2283.1|0
1640020200000|2021-12-20 17:10:00|2285.08|2283.58|2283.9|2282.4|2286.36|2284.86|2283.77|2282.27|0
1640020500000|2021-12-20 17:15:00|2283.81|2282.31|2288.1|2286.6|2288.57|2287.07|2283.69|2282.19|0
1640020800000|2021-12-20 17:20:00|2288.02|2286.52|2285.57|2284.07|2288.02|2286.52|2285.43|2283.93|0
1640021100000|2021-12-20 17:25:00|2285.55|2284.05|2286.32|2284.82|2286.71|2285.21|2285.43|2283.93|0
1640021400000|2021-12-20 17:30:00|2286.29|2284.79|2283.55|2282.05|2286.32|2284.82|2283.25|2281.75|0
1640021700000|2021-12-20 17:35:00|2283.53|2282.03|2283.93|2282.43|2284.75|2283.25|2282.95|2281.45|0
1640022000000|2021-12-20 17:40:00|2283.89|2282.39|2284.28|2282.78|2285.01|2283.51|2283.55|2282.05|0
1640022300000|2021-12-20 17:45:00|2284.19|2282.69|2284.45|2282.95|2285.09|2283.59|2283.29|2281.79|0
1640022600000|2021-12-20 17:50:00|2284.41|2282.91|2285.57|2284.07|2286.1|2284.6|2283.87|2282.37|0
1640022900000|2021-12-20 17:55:00|2285.53|2284.03|2283.21|2281.71|2285.57|2284.07|2282.88|2281.38|0
1640023200000|2021-12-20 18:00:00|2283.2|2281.7|2282.49|2280.99|2283.74|2282.24|2282.42|2280.92|0
1640023500000|2021-12-20 18:05:00|2282.53|2281.03|2284.9|2283.4|2284.9|2283.4|2282.53|2281.03|0
1640023800000|2021-12-20 18:10:00|2284.86|2283.36|2285.85|2284.35|2286.11|2284.61|2284.27|2282.77|0
1640024100000|2021-12-20 18:15:00|2285.81|2284.31|2284.28|2282.78|2286.26|2284.76|2284.24|2282.74|0
1640024400000|2021-12-20 18:20:00|2284.24|2282.74|2284.37|2282.87|2285.22|2283.72|2283.91|2282.41|0
1640024700000|2021-12-20 18:25:00|2284.46|2282.96|2284.97|2283.47|2285.47|2283.97|2284.29|2282.79|0
1640025000000|2021-12-20 18:30:00|2284.93|2283.43|2283.81|2282.31|2285.87|2284.37|2283.47|2281.97|0
1640025300000|2021-12-20 18:35:00|2283.84|2282.34|2288.49|2286.99|2288.53|2287.03|2283.75|2282.25|0
1640025600000|2021-12-20 18:40:00|2288.53|2287.03|2289.41|2287.91|2290.96|2289.46|2288.19|2286.69|0
1640025900000|2021-12-20 18:45:00|2289.32|2287.82|2290.17|2288.67|2290.36|2288.86|2288.87|2287.37|0
1640026200000|2021-12-20 18:50:00|2290.21|2288.71|2291.5|2290|2291.58|2290.08|2288.64|2287.14|0
1640026500000|2021-12-20 18:55:00|2291.54|2290.04|2290.86|2289.36|2292.82|2291.32|2290.08|2288.58|0
1640026800000|2021-12-20 19:00:00|2290.68|2289.18|2291.4|2289.9|2292.78|2291.28|2290.52|2289.02|0
1640027100000|2021-12-20 19:05:00|2291.59|2290.09|2293.08|2291.58|2293.38|2291.88|2291.4|2289.9|0
1640027400000|2021-12-20 19:10:00|2293.05|2291.55|2292.32|2290.82|2293.31|2291.81|2292.08|2290.58|0
1640027700000|2021-12-20 19:15:00|2292.34|2290.84|2293.5|2292|2293.84|2292.34|2292.34|2290.84|0
1640028000000|2021-12-20 19:20:00|2293.6|2292.1|2291.93|2290.43|2293.73|2292.23|2291.89|2290.39|0
1640028300000|2021-12-20 19:25:00|2292.02|2290.52|2290.92|2289.42|2292.32|2290.82|2289.84|2288.34|0
1640028600000|2021-12-20 19:30:00|2290.88|2289.38|2289.45|2287.95|2291.22|2289.72|2288.84|2287.34|0
1640028900000|2021-12-20 19:35:00|2289.54|2288.04|2289.29|2287.79|2289.88|2288.38|2288.65|2287.15|0
1640029200000|2021-12-20 19:40:00|2289.32|2287.82|2290.35|2288.85|2290.5|2289|2288.97|2287.47|0
1640029500000|2021-12-20 19:45:00|2290.39|2288.89|2289.8|2288.3|2290.69|2289.19|2289.27|2287.77|0
1640029800000|2021-12-20 19:50:00|2289.89|2288.39|2292.45|2290.95|2292.6|2291.1|2289.8|2288.3|0
1640030100000|2021-12-20 19:55:00|2292.41|2290.91|2291.32|2289.82|2293.71|2292.21|2290.72|2289.22|0
1640030400000|2021-12-20 20:00:00|2291.35|2289.85|2292.07|2290.57|2293.12|2291.62|2291.21|2289.71|0
1640030700000|2021-12-20 20:05:00|2292.13|2290.63|2292.33|2290.83|2293.19|2291.69|2291.28|2289.78|0
1640031000000|2021-12-20 20:10:00|2292.35|2290.85|2291.43|2289.93|2293.64|2292.14|2291.39|2289.89|0
1640031300000|2021-12-20 20:15:00|2291.47|2289.97|2293.23|2291.73|2294.61|2293.11|2291.17|2289.67|0
1640031600000|2021-12-20 20:20:00|2293.19|2291.69|2293.28|2291.78|2296.24|2294.74|2292.94|2291.44|0
1640031900000|2021-12-20 20:25:00|2293.31|2291.81|2294.77|2293.27|2295.54|2294.04|2293.05|2291.55|0
1640032200000|2021-12-20 20:30:00|2294.68|2293.18|2290.44|2288.94|2294.77|2293.27|2290.36|2288.86|0
1640032500000|2021-12-20 20:35:00|2290.46|2288.96|2292.26|2290.76|2292.58|2291.08|2289.84|2288.34|0
1640032800000|2021-12-20 20:40:00|2292.3|2290.8|2291.03|2289.53|2293.46|2291.96|2290.54|2289.04|0
1640033100000|2021-12-20 20:45:00|2290.94|2289.44|2291.12|2289.62|2293.41|2291.91|2290.24|2288.74|0
1640033400000|2021-12-20 20:50:00|2291.39|2289.89|2293.78|2292.28|2295.99|2294.49|2291.39|2289.89|0
1640033700000|2021-12-20 20:55:00|2293.9|2292.4|2297.62|2296.12|2298.63|2297.13|2293.6|2292.1|0
1640034000000|2021-12-20 21:00:00|2297.51|2296.01|2298.82|2297.32|2299.3|2297.8|2296.98|2295.48|0
1640034300000|2021-12-20 21:05:00|2298.8|2297.3|2301.56|2300.06|2301.56|2300.06|2298.46|2296.96|0
1640034600000|2021-12-20 21:10:00|2301.6|2300.1|2304.24|2302.74|2304.24|2302.74|2301.6|2300.1|0
1640034900000|2021-12-20 21:15:00|2304.26|2302.76|2304.66|2303.16|2304.92|2303.42|2303.08|2301.58|0
1640035200000|2021-12-20 21:20:00|2304.67|2303.17|2304.21|2302.71|2304.79|2303.29|2303.85|2302.35|0
1640035500000|2021-12-20 21:25:00|2304.2|2302.7|2304.46|2302.96|2304.79|2303.29|2303.9|2302.4|0
1640035800000|2021-12-20 21:30:00|2304.47|2302.97|2304.23|2302.73|2304.91|2303.41|2304.1|2302.6|0
1640036100000|2021-12-20 21:35:00|2304.25|2302.75|2304.54|2303.04|2304.59|2303.09|2304.1|2302.6|0
1640036400000|2021-12-20 21:40:00|2304.55|2303.05|2304|2302.5|2304.72|2303.22|2303.91|2302.41|0
1640036700000|2021-12-20 21:45:00|2304.01|2302.51|2304.01|2302.51|2304.32|2302.82|2303.87|2302.37|0
1640037000000|2021-12-20 21:50:00|2303.99|2302.49|2303.52|2302.02|2304.01|2302.51|2303.42|2301.92|0
1640037300000|2021-12-20 21:55:00|2303.54|2302.04|2303.56|2302.06|2303.71|2302.21|2303.42|2301.92|0
1640037600000|2021-12-20 22:00:00|2303.71|2302.21|2303.59|2302.09|2303.71|2302.21|2303.48|2301.98|0
1640037900000|2021-12-20 22:05:00|2303.63|2302.13|2303.55|2302.05|2303.63|2302.13|2303.47|2301.97|0
1640038200000|2021-12-20 22:10:00|2303.51|2302.01|2303.84|2302.34|2303.96|2302.46|2303.47|2301.97|0
1640038500000|2021-12-20 22:15:00|2303.92|2302.42|2303.84|2302.34|2303.92|2302.42|2303.84|2302.34|0
1640038800000|2021-12-20 22:20:00|2303.81|2302.31|2303.89|2302.39|2303.89|2302.39|2303.78|2302.28|0
1640039100000|2021-12-20 22:25:00|2303.78|2302.28|2303.89|2302.39|2304.04|2302.54|2303.78|2302.28|0
1640039400000|2021-12-20 22:30:00|2303.85|2302.35|2303.81|2302.31|2303.85|2302.35|2303.81|2302.31|0
1640040000000|2021-12-20 22:40:00|2303.78|2302.28|2303.85|2302.35|2303.85|2302.35|2303.78|2302.28|0
1640040300000|2021-12-20 22:45:00|2303.93|2302.43|2303.85|2302.35|2303.93|2302.43|2303.85|2302.35|0
1640040600000|2021-12-20 22:50:00|2303.89|2302.39|2303.94|2302.44|2303.98|2302.48|2303.79|2302.29|0
1640040900000|2021-12-20 22:55:00|2303.79|2302.29|2303.94|2302.44|2303.94|2302.44|2303.75|2302.25|0
1640041200000|2021-12-20 23:00:00|2303.92|2302.42|2303.69|2302.19|2305.66|2304.16|2303.29|2301.79|0
1640041500000|2021-12-20 23:05:00|2303.74|2302.24|2304.38|2302.88|2304.58|2303.08|2303.69|2302.19|0
1640041800000|2021-12-20 23:10:00|2304.36|2302.86|2304.25|2302.75|2304.74|2303.24|2303.89|2302.39|0
1640042100000|2021-12-20 23:15:00|2304.27|2302.77|2305.14|2303.64|2305.32|2303.82|2303.44|2301.94|0
1640042400000|2021-12-20 23:20:00|2305.15|2303.65|2306.22|2304.72|2306.22|2304.72|2304.96|2303.46|0
1640042700000|2021-12-20 23:25:00|2306.21|2304.71|2306.58|2305.08|2306.72|2305.22|2306.13|2304.63|0
1640043000000|2021-12-20 23:30:00|2306.6|2305.1|2306.94|2305.44|2307.12|2305.62|2306.6|2305.1|0
1640043300000|2021-12-20 23:35:00|2306.96|2305.46|2307.22|2305.72|2307.88|2306.38|2306.94|2305.44|0
1640043600000|2021-12-20 23:40:00|2307.59|2306.09|2308.3|2306.8|2308.44|2306.94|2307.37|2305.87|0
1640043900000|2021-12-20 23:45:00|2308.31|2306.81|2307.59|2306.09|2308.66|2307.16|2307.14|2305.64|0
1640044200000|2021-12-20 23:50:00|2307.58|2306.08|2307.14|2305.64|2307.68|2306.18|2306.79|2305.29|0
1640044500000|2021-12-20 23:55:00|2307.13|2305.63|2307.61|2306.11|2307.97|2306.47|2306.92|2305.42|0
1640044800000|2021-12-21 00:00:00|2307.63|2306.13|2305.85|2304.35|2307.97|2306.47|2305.85|2304.35|0
1640045100000|2021-12-21 00:05:00|2305.87|2304.37|2306.21|2304.71|2306.66|2305.16|2305.85|2304.35|0
1640045400000|2021-12-21 00:10:00|2306.2|2304.7|2304.9|2303.4|2306.2|2304.7|2304.86|2303.36|0
1640045700000|2021-12-21 00:15:00|2304.92|2303.42|2302.17|2300.67|2305.03|2303.53|2301.5|2300|0
1640046000000|2021-12-21 00:20:00|2302.19|2300.69|2300.54|2299.04|2302.35|2300.85|2300.45|2298.95|0
1640046300000|2021-12-21 00:25:00|2300.57|2299.07|2299.2|2297.7|2301.05|2299.55|2299.19|2297.69|0
1640046600000|2021-12-21 00:30:00|2299.27|2297.77|2299.6|2298.1|2299.9|2298.4|2296.78|2295.28|0
1640046900000|2021-12-21 00:35:00|2299.63|2298.13|2302.59|2301.09|2303.07|2301.57|2299.6|2298.1|0
1640047200000|2021-12-21 00:40:00|2302.66|2301.16|2302.87|2301.37|2303.63|2302.13|2302.63|2301.13|0
1640047500000|2021-12-21 00:45:00|2302.88|2301.38|2302.55|2301.05|2303.8|2302.3|2302.33|2300.83|0
1640047800000|2021-12-21 00:50:00|2302.54|2301.04|2302.96|2301.46|2303.24|2301.74|2302.2|2300.7|0
1640048100000|2021-12-21 00:55:00|2303.05|2301.55|2302.95|2301.45|2303.4|2301.9|2302.3|2300.8|0
1640048400000|2021-12-21 01:00:00|2302.98|2301.48|2300.33|2298.83|2303.63|2302.13|2299.36|2297.86|0
1640048700000|2021-12-21 01:05:00|2300.32|2298.82|2301.63|2300.13|2302.21|2300.71|2300.32|2298.82|0
1640049000000|2021-12-21 01:10:00|2301.64|2300.14|2303.26|2301.76|2303.54|2302.04|2301.64|2300.14|0
1640049300000|2021-12-21 01:15:00|2303.25|2301.75|2302.51|2301.01|2304.06|2302.56|2302.49|2300.99|0
1640049600000|2021-12-21 01:20:00|2302.54|2301.04|2301.74|2300.24|2303.82|2302.32|2301.74|2300.24|0
1640049900000|2021-12-21 01:25:00|2301.71|2300.21|2302.77|2301.27|2303.1|2301.6|2301.08|2299.58|0
1640050200000|2021-12-21 01:30:00|2302.73|2301.23|2305.82|2304.32|2305.9|2304.4|2302.53|2301.03|0
1640050500000|2021-12-21 01:35:00|2305.84|2304.34|2305.29|2303.79|2307.16|2305.66|2305.07|2303.57|0
1640050800000|2021-12-21 01:40:00|2305.28|2303.78|2306.26|2304.76|2306.93|2305.43|2305.05|2303.55|0
1640051100000|2021-12-21 01:45:00|2306.27|2304.77|2306.81|2305.31|2307.19|2305.69|2306.01|2304.51|0
1640051400000|2021-12-21 01:50:00|2306.85|2305.35|2307.96|2306.46|2307.96|2306.46|2306.58|2305.08|0
1640051700000|2021-12-21 01:55:00|2307.97|2306.47|2307.74|2306.24|2308.6|2307.1|2307.45|2305.95|0
1640052000000|2021-12-21 02:00:00|2307.8|2306.3|2307.29|2305.79|2307.96|2306.46|2306.82|2305.32|0
1640052300000|2021-12-21 02:05:00|2307.3|2305.8|2306.39|2304.89|2307.3|2305.8|2306.36|2304.86|0
1640052600000|2021-12-21 02:10:00|2306.4|2304.9|2305.32|2303.82|2306.49|2304.99|2305.3|2303.8|0
1640052900000|2021-12-21 02:15:00|2305.31|2303.81|2304.85|2303.35|2305.56|2304.06|2304.37|2302.87|0
1640053200000|2021-12-21 02:20:00|2304.83|2303.33|2304.44|2302.94|2305.1|2303.6|2304.43|2302.93|0
1640053500000|2021-12-21 02:25:00|2304.48|2302.98|2304.64|2303.14|2305.11|2303.61|2303.99|2302.49|0
1640053800000|2021-12-21 02:30:00|2304.65|2303.15|2305.17|2303.67|2305.52|2304.02|2304.65|2303.15|0
1640054100000|2021-12-21 02:35:00|2305.21|2303.71|2304.34|2302.84|2305.31|2303.81|2304.33|2302.83|0
1640054400000|2021-12-21 02:40:00|2304.33|2302.83|2301.38|2299.88|2304.45|2302.95|2301.38|2299.88|0
1640054700000|2021-12-21 02:45:00|2301.4|2299.9|2302.81|2301.31|2302.91|2301.41|2301.4|2299.9|0
1640055000000|2021-12-21 02:50:00|2302.82|2301.32|2303.53|2302.03|2304|2302.5|2302.81|2301.31|0
1640055300000|2021-12-21 02:55:00|2303.57|2302.07|2302.88|2301.38|2304|2302.5|2302.88|2301.38|0
1640055600000|2021-12-21 03:00:00|2302.91|2301.41|2306.03|2304.53|2306.27|2304.77|2302.86|2301.36|0
1640055900000|2021-12-21 03:05:00|2306.04|2304.54|2305.52|2304.02|2306.13|2304.63|2305.5|2304|0
1640056200000|2021-12-21 03:10:00|2305.59|2304.09|2306.63|2305.13|2306.86|2305.36|2305.59|2304.09|0
1640056500000|2021-12-21 03:15:00|2306.56|2305.06|2308.04|2306.54|2308.76|2307.26|2306.42|2304.92|0
1640056800000|2021-12-21 03:20:00|2308.03|2306.53|2307.38|2305.88|2308.28|2306.78|2307.36|2305.86|0
1640057100000|2021-12-21 03:25:00|2307.37|2305.87|2306.99|2305.49|2307.83|2306.33|2306.86|2305.36|0
1640057400000|2021-12-21 03:30:00|2306.98|2305.48|2307.05|2305.55|2307.66|2306.16|2306.77|2305.27|0
1640057700000|2021-12-21 03:35:00|2307.01|2305.51|2307.72|2306.22|2307.96|2306.46|2306.82|2305.32|0
1640058000000|2021-12-21 03:40:00|2307.71|2306.21|2307.69|2306.19|2307.92|2306.42|2307.47|2305.97|0
1640058300000|2021-12-21 03:45:00|2307.7|2306.2|2306.65|2305.15|2307.79|2306.29|2306.31|2304.81|0
1640058600000|2021-12-21 03:50:00|2306.61|2305.11|2307.62|2306.12|2307.83|2306.33|2306.54|2305.04|0
1640058900000|2021-12-21 03:55:00|2307.66|2306.16|2307.74|2306.24|2308.06|2306.56|2307.51|2306.01|0
1640059200000|2021-12-21 04:00:00|2307.77|2306.27|2307.4|2305.9|2307.87|2306.37|2307.16|2305.66|0
1640059500000|2021-12-21 04:05:00|2307.37|2305.87|2307.23|2305.73|2307.88|2306.38|2307.13|2305.63|0
1640059800000|2021-12-21 04:10:00|2307.26|2305.76|2307.63|2306.13|2307.81|2306.31|2306.27|2304.77|0
1640060100000|2021-12-21 04:15:00|2307.66|2306.16|2306.31|2304.81|2307.72|2306.22|2306.31|2304.81|0
1640060400000|2021-12-21 04:20:00|2306.24|2304.74|2305.74|2304.24|2306.32|2304.82|2304.36|2302.86|0
1640060700000|2021-12-21 04:25:00|2305.77|2304.27|2306.39|2304.89|2306.48|2304.98|2305.45|2303.95|0
1640061000000|2021-12-21 04:30:00|2306.43|2304.93|2306.36|2304.86|2306.58|2305.08|2306.15|2304.65|0
1640061300000|2021-12-21 04:35:00|2306.32|2304.82|2306.15|2304.65|2306.37|2304.87|2305.91|2304.41|0
1640061600000|2021-12-21 04:40:00|2306.11|2304.61|2306.36|2304.86|2306.73|2305.23|2305.92|2304.42|0
1640061900000|2021-12-21 04:45:00|2306.37|2304.87|2306.71|2305.21|2306.85|2305.35|2306.11|2304.61|0
1640062200000|2021-12-21 04:50:00|2306.7|2305.2|2307.06|2305.56|2307.06|2305.56|2306.39|2304.89|0
1640062500000|2021-12-21 04:55:00|2307.05|2305.55|2306.69|2305.19|2307.05|2305.55|2306.39|2304.89|0
1640062800000|2021-12-21 05:00:00|2306.71|2305.21|2307.84|2306.34|2309.19|2307.69|2306.71|2305.21|0
1640063100000|2021-12-21 05:05:00|2307.85|2306.35|2308.33|2306.83|2308.84|2307.34|2307.39|2305.89|0
1640063400000|2021-12-21 05:10:00|2308.31|2306.81|2308.87|2307.37|2309|2307.5|2307.92|2306.42|0
1640063700000|2021-12-21 05:15:00|2308.86|2307.36|2309.27|2307.77|2309.29|2307.79|2308.75|2307.25|0
1640064000000|2021-12-21 05:20:00|2309.26|2307.76|2309.51|2308.01|2309.63|2308.13|2308.9|2307.4|0
1640064300000|2021-12-21 05:25:00|2309.48|2307.98|2309.49|2307.99|2309.61|2308.11|2309.16|2307.66|0
1640064600000|2021-12-21 05:30:00|2309.47|2307.97|2309.21|2307.71|2309.54|2308.04|2309.09|2307.59|0
1640064900000|2021-12-21 05:35:00|2309.24|2307.74|2309.3|2307.8|2309.48|2307.98|2309.03|2307.53|0
1640065200000|2021-12-21 05:40:00|2309.29|2307.79|2310.96|2309.46|2310.96|2309.46|2309.29|2307.79|0
1640065500000|2021-12-21 05:45:00|2310.93|2309.43|2311.34|2309.84|2311.34|2309.84|2310.41|2308.91|0
1640065800000|2021-12-21 05:50:00|2311.32|2309.82|2310.86|2309.36|2311.57|2310.07|2310.65|2309.15|0
1640066100000|2021-12-21 05:55:00|2310.89|2309.39|2311.31|2309.81|2311.54|2310.04|2310.63|2309.13|0
1640066400000|2021-12-21 06:00:00|2311.3|2309.8|2314.61|2313.11|2314.83|2313.33|2311.09|2309.59|0
1640066700000|2021-12-21 06:05:00|2314.62|2313.12|2313.03|2311.53|2314.62|2313.12|2313.02|2311.52|0
1640067000000|2021-12-21 06:10:00|2313.02|2311.52|2313.28|2311.78|2313.59|2312.09|2312.37|2310.87|0
1640067300000|2021-12-21 06:15:00|2313.29|2311.79|2313.61|2312.11|2313.84|2312.34|2313.27|2311.77|0
1640067600000|2021-12-21 06:20:00|2313.63|2312.13|2312.94|2311.44|2313.84|2312.34|2312.81|2311.31|0
1640067900000|2021-12-21 06:25:00|2312.95|2311.45|2312.08|2310.58|2312.95|2311.45|2312.08|2310.58|0
1640068200000|2021-12-21 06:30:00|2312.1|2310.6|2312.58|2311.08|2314.1|2312.6|2312.09|2310.59|0
1640068500000|2021-12-21 06:35:00|2312.59|2311.09|2312.55|2311.05|2313.25|2311.75|2312.33|2310.83|0
1640068800000|2021-12-21 06:40:00|2312.54|2311.04|2312.46|2310.96|2312.54|2311.04|2311.43|2309.93|0
1640069100000|2021-12-21 06:45:00|2312.42|2310.92|2314.62|2313.12|2315.27|2313.77|2312.08|2310.58|0
1640069400000|2021-12-21 06:50:00|2314.63|2313.13|2316.24|2314.74|2316.24|2314.74|2314.63|2313.13|0
1640069700000|2021-12-21 06:55:00|2316.26|2314.76|2316.84|2315.34|2317.53|2316.03|2315.78|2314.28|0
1640070000000|2021-12-21 07:00:00|2316.66|2315.16|2311.98|2310.48|2316.66|2315.16|2311.77|2310.27|0
1640070300000|2021-12-21 07:05:00|2311.95|2310.45|2314.65|2313.15|2314.75|2313.25|2310.98|2309.48|0
1640070600000|2021-12-21 07:10:00|2314.66|2313.16|2315.38|2313.88|2315.38|2313.88|2313.95|2312.45|0
1640070900000|2021-12-21 07:15:00|2315.34|2313.84|2315.99|2314.49|2317.29|2315.79|2314.84|2313.34|0
1640071200000|2021-12-21 07:20:00|2315.98|2314.48|2314.98|2313.48|2316.1|2314.6|2314.5|2313|0
1640071500000|2021-12-21 07:25:00|2315.05|2313.55|2315.88|2314.38|2316.09|2314.59|2314.36|2312.86|0
1640071800000|2021-12-21 07:30:00|2315.84|2314.34|2309.67|2308.27|2315.84|2314.34|2309.42|2308.02|32
1640072100000|2021-12-21 07:35:00|2309.79|2308.39|2308.92|2307.52|2310.04|2308.64|2308.92|2307.52|41
1640072400000|2021-12-21 07:40:00|2308.67|2307.27|2308.17|2306.77|2308.79|2307.39|2307.92|2306.52|16
1640072700000|2021-12-21 07:45:00|2307.92|2306.52|2307.67|2306.27|2308.17|2306.77|2307.67|2306.27|12
1640073000000|2021-12-21 07:50:00|2306.92|2305.52|2305.92|2304.52|2306.92|2305.52|2305.17|2303.77|20
1640073300000|2021-12-21 07:55:00|2305.4|2303.9|2306.93|2305.43|2306.97|2305.47|2303.77|2302.27|0
1640073600000|2021-12-21 08:00:00|2306.88|2305.38|2308.22|2307.72|2309.09|2308.59|2301.59|2301.09|3597
1640073900000|2021-12-21 08:05:00|2308.34|2307.84|2310.72|2310.22|2311.22|2310.72|2306.47|2305.97|2260
1640074200000|2021-12-21 08:10:00|2310.97|2310.47|2311.47|2310.97|2313.22|2312.72|2309.84|2309.34|1902
1640074500000|2021-12-21 08:15:00|2311.59|2311.09|2311.22|2310.72|2312.22|2311.72|2309.47|2308.97|1226
1640074800000|2021-12-21 08:20:00|2311.09|2310.59|2308.72|2308.22|2311.47|2310.97|2308.47|2307.97|1218
1640075100000|2021-12-21 08:25:00|2308.97|2308.47|2304.84|2304.34|2308.97|2308.47|2304.47|2303.97|1042
1640075400000|2021-12-21 08:30:00|2304.72|2304.22|2304.34|2303.84|2305.72|2305.22|2302.97|2302.47|1415
1640075700000|2021-12-21 08:35:00|2304.22|2303.72|2307.72|2307.22|2307.97|2307.47|2303.97|2303.47|863
1640076000000|2021-12-21 08:40:00|2307.9|2307.4|2307.9|2307.4|2309.15|2308.65|2306.9|2306.4|749
1640076300000|2021-12-21 08:45:00|2307.77|2307.27|2308.65|2308.15|2309.9|2309.4|2307.27|2306.77|708
1640076600000|2021-12-21 08:50:00|2308.52|2308.02|2310.9|2310.4|2311.9|2311.4|2308.15|2307.65|848
1640076900000|2021-12-21 08:55:00|2310.77|2310.27|2311.65|2311.15|2312.27|2311.77|2310.77|2310.27|584
1640077200000|2021-12-21 09:00:00|2311.4|2310.9|2311.65|2311.15|2311.9|2311.4|2310.4|2309.9|922
1640077500000|2021-12-21 09:05:00|2311.52|2311.02|2312.65|2312.15|2313.65|2313.15|2311.4|2310.9|1246
1640077800000|2021-12-21 09:10:00|2312.9|2312.4|2314.52|2314.02|2315.15|2314.65|2312.65|2312.15|1142
1640078100000|2021-12-21 09:15:00|2314.65|2314.15|2314.4|2313.9|2315.4|2314.9|2313.9|2313.4|840
1640078400000|2021-12-21 09:20:00|2314.27|2313.77|2313.4|2312.9|2314.65|2314.15|2312.9|2312.4|675
1640078700000|2021-12-21 09:25:00|2313.27|2312.77|2312.15|2311.65|2313.52|2313.02|2312.15|2311.65|522
1640079000000|2021-12-21 09:30:00|2312.02|2311.52|2309.65|2309.15|2312.9|2312.4|2309.65|2309.15|546
1640079300000|2021-12-21 09:35:00|2309.9|2309.4|2309.9|2309.4|2312.15|2311.65|2309.4|2308.9|613
1640079600000|2021-12-21 09:40:00|2310.02|2309.52|2308.4|2307.9|2310.65|2310.15|2308.4|2307.9|530
1640079900000|2021-12-21 09:45:00|2308.52|2308.02|2308.15|2307.65|2308.9|2308.4|2307.65|2307.15|403
1640080200000|2021-12-21 09:50:00|2308.02|2307.52|2307.9|2307.4|2308.65|2308.15|2307.4|2306.9|584
1640080500000|2021-12-21 09:55:00|2307.4|2306.9|2305.15|2304.65|2307.4|2306.9|2304.65|2304.15|1197
1640080800000|2021-12-21 10:00:00|2305.27|2304.77|2305.4|2304.9|2306.15|2305.65|2304.65|2304.15|726
1640081100000|2021-12-21 10:05:00|2305.15|2304.65|2304.65|2304.15|2306.15|2305.65|2304.65|2304.15|606
1640081400000|2021-12-21 10:10:00|2304.77|2304.27|2305.4|2304.9|2306.15|2305.65|2304.15|2303.65|551
1640081700000|2021-12-21 10:15:00|2305.15|2304.65|2307.15|2306.65|2307.4|2306.9|2304.65|2304.15|628
1640082000000|2021-12-21 10:20:00|2307.4|2306.9|2308.65|2308.15|2308.9|2308.4|2306.02|2305.52|758
1640082300000|2021-12-21 10:25:00|2308.77|2308.27|2308.4|2307.9|2309.65|2309.15|2307.65|2307.15|503
1640082600000|2021-12-21 10:30:00|2308.27|2307.77|2310.4|2309.9|2310.4|2309.9|2307.77|2307.27|389
1640082900000|2021-12-21 10:35:00|2310.27|2309.77|2310.9|2310.4|2312.4|2311.9|2310.02|2309.52|500
1640083200000|2021-12-21 10:40:00|2311.02|2310.52|2310.65|2310.15|2311.4|2310.9|2310.15|2309.65|385
1640083500000|2021-12-21 10:45:00|2310.52|2310.02|2312.65|2312.15|2313.65|2313.15|2310.52|2310.02|584
1640083800000|2021-12-21 10:50:00|2312.9|2312.4|2312.65|2312.15|2313.4|2312.9|2311.65|2311.15|556
1640084100000|2021-12-21 10:55:00|2312.52|2312.02|2312.65|2312.15|2313.4|2312.9|2311.9|2311.4|470
1640084400000|2021-12-21 11:00:00|2312.77|2312.27|2312.4|2311.9|2313.65|2313.15|2311.65|2311.15|644
1640084700000|2021-12-21 11:05:00|2312.15|2311.65|2312.65|2312.15|2314.15|2313.65|2312.15|2311.65|515
1640085000000|2021-12-21 11:10:00|2312.77|2312.27|2312.9|2312.4|2313.65|2313.15|2312.15|2311.65|362
1640085300000|2021-12-21 11:15:00|2313.02|2312.52|2314.27|2313.77|2314.9|2314.4|2312.9|2312.4|594
1640085600000|2021-12-21 11:20:00|2314.4|2313.9|2313.4|2312.9|2314.65|2314.15|2313.15|2312.65|329
1640085900000|2021-12-21 11:25:00|2313.52|2313.02|2316.9|2316.4|2316.9|2316.4|2313.4|2312.9|689
1640086200000|2021-12-21 11:30:00|2316.65|2316.15|2316.4|2315.9|2317.4|2316.9|2315.9|2315.4|689
1640086500000|2021-12-21 11:35:00|2316.65|2316.15|2317.15|2316.65|2317.9|2317.4|2316.65|2316.15|794
1640086800000|2021-12-21 11:40:00|2317.27|2316.77|2316.52|2316.02|2317.65|2317.15|2316.15|2315.65|414
1640087100000|2021-12-21 11:45:00|2316.65|2316.15|2317.65|2317.15|2317.65|2317.15|2315.65|2315.15|312
1640087400000|2021-12-21 11:50:00|2317.52|2317.02|2317.65|2317.15|2318.52|2318.02|2317.4|2316.9|514
1640087700000|2021-12-21 11:55:00|2317.9|2317.4|2316.65|2316.15|2318.15|2317.65|2316.65|2316.15|476
1640088000000|2021-12-21 12:00:00|2316.77|2316.27|2317.15|2316.65|2317.4|2316.9|2316.15|2315.65|458
1640088300000|2021-12-21 12:05:00|2317.02|2316.52|2315.65|2315.15|2317.15|2316.65|2315.65|2315.15|591
1640088600000|2021-12-21 12:10:00|2315.9|2315.4|2316.15|2315.65|2316.4|2315.9|2315.27|2314.77|402
1640088900000|2021-12-21 12:15:00|2316.27|2315.77|2314.65|2314.15|2316.4|2315.9|2314.4|2313.9|408
1640089200000|2021-12-21 12:20:00|2314.77|2314.27|2316.15|2315.65|2316.4|2315.9|2314.52|2314.02|274
1640089500000|2021-12-21 12:25:00|2316.27|2315.77|2316.4|2315.9|2317.65|2317.15|2316.15|2315.65|586
1640089800000|2021-12-21 12:30:00|2316.27|2315.77|2315.52|2315.02|2316.4|2315.9|2315.15|2314.65|497
1640090100000|2021-12-21 12:35:00|2315.65|2315.15|2315.52|2315.02|2316.15|2315.65|2314.9|2314.4|160
1640090400000|2021-12-21 12:40:00|2315.5|2315|2316.75|2316.25|2317|2316.5|2315.5|2315|350
1640090700000|2021-12-21 12:45:00|2316.87|2316.37|2317.12|2316.62|2318|2317.5|2316.75|2316.25|498
1640091000000|2021-12-21 12:50:00|2317.25|2316.75|2318.25|2317.75|2318.75|2318.25|2317|2316.5|510
1640091300000|2021-12-21 12:55:00|2318.12|2317.62|2317.5|2317|2318.25|2317.75|2317|2316.5|236
1640091600000|2021-12-21 13:00:00|2317.25|2316.75|2315.75|2315.25|2317.5|2317|2315.75|2315.25|345
1640091900000|2021-12-21 13:05:00|2315.62|2315.12|2314.62|2314.12|2316.5|2316|2314.25|2313.75|941
1640092200000|2021-12-21 13:10:00|2314.75|2314.25|2314.37|2313.87|2314.75|2314.25|2313.25|2312.75|742
1640092500000|2021-12-21 13:15:00|2314.5|2314|2315.75|2315.25|2316.25|2315.75|2314.25|2313.75|542
1640092800000|2021-12-21 13:20:00|2315.62|2315.12|2315.25|2314.75|2316.5|2316|2315|2314.5|521
1640093100000|2021-12-21 13:25:00|2315.37|2314.87|2315|2314.5|2316|2315.5|2314.87|2314.37|246
1640093400000|2021-12-21 13:30:00|2315.12|2314.62|2316.25|2315.75|2316.5|2316|2313.75|2313.25|568
1640093700000|2021-12-21 13:35:00|2316|2315.5|2316.5|2316|2317.12|2316.62|2315.75|2315.25|577
1640094000000|2021-12-21 13:40:00|2316.62|2316.12|2316.62|2316.12|2317.5|2317|2316|2315.5|460
1640094300000|2021-12-21 13:45:00|2316.75|2316.25|2315.75|2315.25|2317.5|2317|2315.5|2315|467
1640094600000|2021-12-21 13:50:00|2315.62|2315.12|2317|2316.5|2317.12|2316.62|2315.62|2315.12|491
1640094900000|2021-12-21 13:55:00|2316.87|2316.37|2317|2316.5|2317.5|2317|2316.25|2315.75|373
1640095200000|2021-12-21 14:00:00|2317.37|2316.87|2317.75|2317.25|2318|2317.5|2317.25|2316.75|575
1640095500000|2021-12-21 14:05:00|2318|2317.5|2317|2316.5|2318|2317.5|2316.75|2316.25|656
1640095800000|2021-12-21 14:10:00|2316.87|2316.37|2315.25|2314.75|2317.25|2316.75|2314.75|2314.25|613
1640096100000|2021-12-21 14:15:00|2315.37|2314.87|2314.75|2314.25|2315.75|2315.25|2314.75|2314.25|306
1640096400000|2021-12-21 14:20:00|2314.5|2314|2314.25|2313.75|2314.75|2314.25|2314|2313.5|282
1640096700000|2021-12-21 14:25:00|2314.37|2313.87|2314.5|2314|2314.62|2314.12|2313.75|2313.25|359
1640097000000|2021-12-21 14:30:00|2314.75|2314.25|2316|2315.5|2319|2318.5|2314.75|2314.25|1827
1640097300000|2021-12-21 14:35:00|2316.25|2315.75|2318.25|2317.75|2319.5|2319|2315.87|2315.37|1182
1640097600000|2021-12-21 14:40:00|2318.5|2318|2315|2314.5|2318.75|2318.25|2314.5|2314|1239
1640097900000|2021-12-21 14:45:00|2315.25|2314.75|2314|2313.5|2316.5|2316|2314|2313.5|900
1640098200000|2021-12-21 14:50:00|2314.25|2313.75|2314.5|2314|2315.5|2315|2313.37|2312.87|496
1640098500000|2021-12-21 14:55:00|2314.62|2314.12|2315.5|2315|2316.25|2315.75|2314|2313.5|569
1640098800000|2021-12-21 15:00:00|2315.75|2315.25|2316.5|2316|2317.25|2316.75|2315.75|2315.25|712
1640099100000|2021-12-21 15:05:00|2316.25|2315.75|2317|2316.5|2317.75|2317.25|2316.25|2315.75|727
1640099400000|2021-12-21 15:10:00|2316.61|2316.11|2318.36|2317.86|2318.61|2318.11|2316.11|2315.61|636
1640099700000|2021-12-21 15:15:00|2318.48|2317.98|2318.11|2317.61|2319.61|2319.11|2317.61|2317.11|689
1640100000000|2021-12-21 15:20:00|2318.36|2317.86|2315.36|2314.86|2319.11|2318.61|2315.36|2314.86|946
1640100300000|2021-12-21 15:25:00|2315.48|2314.98|2313.23|2312.73|2315.61|2315.11|2313.11|2312.61|1050
1640100600000|2021-12-21 15:30:00|2313.36|2312.86|2311.86|2311.36|2314.61|2314.11|2311.86|2311.36|1017
1640100900000|2021-12-21 15:35:00|2311.98|2311.48|2311.61|2311.11|2313.36|2312.86|2310.36|2309.86|1320
1640101200000|2021-12-21 15:40:00|2311.48|2310.98|2314.36|2313.86|2314.61|2314.11|2311.36|2310.86|1045
1640101500000|2021-12-21 15:45:00|2314.23|2313.73|2314.11|2313.61|2314.61|2314.11|2313.36|2312.86|872
1640101800000|2021-12-21 15:50:00|2313.98|2313.48|2314.86|2314.36|2315.36|2314.86|2313.36|2312.86|802
1640102100000|2021-12-21 15:55:00|2314.73|2314.23|2313.11|2312.61|2315.11|2314.61|2313.11|2312.61|931
1640102400000|2021-12-21 16:00:00|2313.36|2312.86|2314.11|2313.61|2314.61|2314.11|2312.36|2311.86|1930
1640102700000|2021-12-21 16:05:00|2314.23|2313.73|2315.36|2314.86|2315.61|2315.11|2314.11|2313.61|1177
1640103000000|2021-12-21 16:10:00|2315.48|2314.98|2314.23|2313.73|2316.36|2315.86|2314.11|2313.61|1310
1640103300000|2021-12-21 16:15:00|2313.98|2313.48|2312.61|2312.11|2314.36|2313.86|2311.86|2311.36|1435
1640103600000|2021-12-21 16:20:00|2312.73|2312.23|2312.79|2311.29|2313.61|2313.11|2312.23|2311.29|2047
1640103900000|2021-12-21 16:25:00|2312.61|2311.11|2313.47|2311.97|2313.88|2312.38|2312.53|2311.03|967
1640104200000|2021-12-21 16:30:00|2313.73|2312.23|2319.43|2318.03|2320.06|2318.66|2313.62|2312.12|615
1640104500000|2021-12-21 16:35:00|2319.56|2318.16|2321.31|2319.91|2321.43|2320.03|2319.18|2317.78|160
1640104800000|2021-12-21 16:40:00|2321.18|2319.78|2323.31|2321.91|2324.68|2323.28|2321.18|2319.78|49
1640105100000|2021-12-21 16:45:00|2323.56|2322.16|2322.56|2321.16|2323.68|2322.28|2322.56|2321.16|15
1640105400000|2021-12-21 16:50:00|2322.81|2321.41|2321.93|2320.53|2323.06|2321.66|2321.43|2320.03|68
1640105700000|2021-12-21 16:55:00|2322.06|2320.66|2321.57|2320.07|2322.18|2320.78|2321.56|2320.07|39
1640106000000|2021-12-21 17:00:00|2321.61|2320.11|2321.21|2319.71|2322.8|2321.3|2320.87|2319.37|0
1640106300000|2021-12-21 17:05:00|2321.17|2319.67|2322.54|2321.04|2322.73|2321.23|2320.83|2319.33|0
1640106600000|2021-12-21 17:10:00|2322.51|2321.01|2324.19|2322.69|2324.6|2323.1|2322.32|2320.82|0
1640106900000|2021-12-21 17:15:00|2324.1|2322.6|2324.4|2322.9|2324.83|2323.33|2323.67|2322.17|0
1640107200000|2021-12-21 17:20:00|2324.37|2322.87|2324.11|2322.61|2324.4|2322.9|2323.28|2321.78|0
1640107500000|2021-12-21 17:25:00|2324.09|2322.59|2325.69|2324.19|2325.78|2324.28|2323.47|2321.97|0
1640107800000|2021-12-21 17:30:00|2325.73|2324.23|2326.78|2325.28|2327.16|2325.66|2325.59|2324.09|0
1640108100000|2021-12-21 17:35:00|2326.74|2325.24|2326.76|2325.26|2327.83|2326.33|2326.24|2324.74|0
1640108400000|2021-12-21 17:40:00|2326.8|2325.3|2326.18|2324.68|2326.87|2325.37|2325.77|2324.27|0
1640108700000|2021-12-21 17:45:00|2326.22|2324.72|2326.57|2325.07|2327.08|2325.58|2325.96|2324.46|0
1640109000000|2021-12-21 17:50:00|2326.67|2325.17|2327.59|2326.09|2328.64|2327.14|2326.18|2324.68|0
1640109300000|2021-12-21 17:55:00|2327.55|2326.05|2329.25|2327.75|2329.77|2328.27|2327.37|2325.87|0
1640109600000|2021-12-21 18:00:00|2329.29|2327.79|2328.6|2327.1|2329.57|2328.07|2328.49|2326.99|0
1640109900000|2021-12-21 18:05:00|2328.64|2327.14|2327.6|2326.1|2328.64|2327.14|2326.9|2325.4|0
1640110200000|2021-12-21 18:10:00|2327.64|2326.14|2326.51|2325.01|2327.64|2326.14|2326.1|2324.6|0
1640110500000|2021-12-21 18:15:00|2326.47|2324.97|2326.26|2324.76|2326.86|2325.36|2325.89|2324.39|0
1640110800000|2021-12-21 18:20:00|2326.23|2324.73|2327.48|2325.98|2328.02|2326.52|2326.23|2324.73|0
1640111100000|2021-12-21 18:25:00|2327.57|2326.07|2327.72|2326.22|2327.98|2326.48|2327.08|2325.58|0
1640111400000|2021-12-21 18:30:00|2327.76|2326.26|2328.59|2327.09|2328.62|2327.12|2327.76|2326.26|0
1640111700000|2021-12-21 18:35:00|2328.55|2327.05|2329.01|2327.51|2329.92|2328.42|2328.55|2327.05|0
1640112000000|2021-12-21 18:40:00|2328.97|2327.47|2329.51|2328.01|2329.83|2328.33|2328.71|2327.21|0
1640112300000|2021-12-21 18:45:00|2329.61|2328.11|2330.1|2328.6|2330.21|2328.71|2329.24|2327.74|0
1640112600000|2021-12-21 18:50:00|2330.14|2328.64|2329.12|2327.62|2330.37|2328.87|2328.91|2327.41|0
1640112900000|2021-12-21 18:55:00|2329.16|2327.66|2328.43|2326.93|2329.2|2327.7|2328.2|2326.7|0
1640113200000|2021-12-21 19:00:00|2328.46|2326.96|2329.21|2327.71|2329.77|2328.27|2327.9|2326.4|0
1640113500000|2021-12-21 19:05:00|2329.25|2327.75|2328.88|2327.38|2329.68|2328.18|2328.62|2327.12|0
1640113800000|2021-12-21 19:10:00|2328.92|2327.42|2328.99|2327.49|2329.37|2327.87|2328.7|2327.2|0
1640114100000|2021-12-21 19:15:00|2329.03|2327.53|2328.73|2327.23|2329.07|2327.57|2328.36|2326.86|0
1640114400000|2021-12-21 19:20:00|2328.77|2327.27|2327.35|2325.85|2328.77|2327.27|2327.27|2325.77|0
1640114700000|2021-12-21 19:25:00|2327.39|2325.89|2328.38|2326.88|2328.6|2327.1|2327.35|2325.85|0
1640115000000|2021-12-21 19:30:00|2328.47|2326.97|2328.31|2326.81|2329.09|2327.59|2328.23|2326.73|0
1640115300000|2021-12-21 19:35:00|2328.34|2326.84|2325.95|2324.45|2328.34|2326.84|2325.93|2324.43|0
1640115600000|2021-12-21 19:40:00|2325.97|2324.47|2326.02|2324.52|2327.25|2325.75|2325.9|2324.4|0
1640115900000|2021-12-21 19:45:00|2326.05|2324.55|2327.42|2325.92|2328.54|2327.04|2326.02|2324.52|0
1640116200000|2021-12-21 19:50:00|2327.45|2325.95|2328.24|2326.74|2328.41|2326.91|2327.45|2325.95|0
1640116500000|2021-12-21 19:55:00|2328.2|2326.7|2329.31|2327.81|2329.31|2327.81|2328.01|2326.51|0
1640116800000|2021-12-21 20:00:00|2329.27|2327.77|2328.94|2327.44|2329.5|2328|2328.38|2326.88|0
1640117100000|2021-12-21 20:05:00|2328.85|2327.35|2327.82|2326.32|2328.85|2327.35|2327.59|2326.09|0
1640117400000|2021-12-21 20:10:00|2327.84|2326.34|2328.45|2326.95|2328.83|2327.33|2327.59|2326.09|0
1640117700000|2021-12-21 20:15:00|2328.53|2327.03|2328.77|2327.27|2328.9|2327.4|2328.1|2326.6|0
1640118000000|2021-12-21 20:20:00|2328.74|2327.24|2327.54|2326.04|2328.96|2327.46|2327.5|2326|0
1640118300000|2021-12-21 20:25:00|2327.58|2326.08|2328.02|2326.52|2328.44|2326.94|2327.54|2326.04|0
1640118600000|2021-12-21 20:30:00|2327.84|2326.34|2327.33|2325.83|2328.47|2326.97|2327.29|2325.79|0
1640118900000|2021-12-21 20:35:00|2327.29|2325.79|2326.62|2325.12|2327.93|2326.43|2325.95|2324.45|0
1640119200000|2021-12-21 20:40:00|2326.58|2325.08|2324.79|2323.29|2326.62|2325.12|2324.71|2323.21|0
1640119500000|2021-12-21 20:45:00|2324.75|2323.25|2323.64|2322.14|2324.86|2323.36|2323.11|2321.61|0
1640119800000|2021-12-21 20:50:00|2323.75|2322.25|2329.47|2327.97|2329.75|2328.25|2323.75|2322.25|0
1640120100000|2021-12-21 20:55:00|2329.37|2327.87|2329.59|2328.09|2330.31|2328.81|2328.21|2326.71|0
1640120400000|2021-12-21 21:00:00|2329.6|2328.1|2328.61|2327.11|2329.6|2328.1|2327.07|2325.57|0
1640120700000|2021-12-21 21:05:00|2328.63|2327.13|2329.42|2327.92|2329.64|2328.14|2328.63|2327.13|0
1640121000000|2021-12-21 21:10:00|2329.4|2327.9|2328.97|2327.47|2329.4|2327.9|2328.84|2327.34|0
1640121300000|2021-12-21 21:15:00|2328.95|2327.45|2329.53|2328.03|2329.62|2328.12|2328.84|2327.34|0
1640121600000|2021-12-21 21:20:00|2329.55|2328.05|2330.43|2328.93|2330.43|2328.93|2329.3|2327.8|0
1640121900000|2021-12-21 21:25:00|2330.42|2328.92|2330.2|2328.7|2330.43|2328.93|2330.16|2328.66|0
1640122200000|2021-12-21 21:30:00|2330.22|2328.72|2330.32|2328.82|2330.43|2328.93|2330.11|2328.61|0
1640122500000|2021-12-21 21:35:00|2330.3|2328.8|2330.28|2328.78|2330.32|2328.82|2330.14|2328.64|0
1640122800000|2021-12-21 21:40:00|2330.29|2328.79|2330.37|2328.87|2330.37|2328.87|2330.28|2328.78|0
1640123100000|2021-12-21 21:45:00|2330.35|2328.85|2330.28|2328.78|2330.5|2329|2330.14|2328.64|0
1640123400000|2021-12-21 21:50:00|2330.26|2328.76|2330.37|2328.87|2330.5|2329|2330.14|2328.64|0
1640123700000|2021-12-21 21:55:00|2330.35|2328.85|2330.21|2328.71|2330.5|2329|2330.1|2328.6|0
1640124000000|2021-12-21 22:00:00|2330.32|2328.82|2330.43|2328.93|2330.51|2329.01|2330.25|2328.75|0
1640124300000|2021-12-21 22:05:00|2330.36|2328.86|2330.41|2328.91|2330.44|2328.94|2330.26|2328.76|0
1640124600000|2021-12-21 22:10:00|2330.33|2328.83|2330.26|2328.76|2330.33|2328.83|2330.22|2328.72|0
1640124900000|2021-12-21 22:15:00|2330.29|2328.79|2330.22|2328.72|2330.29|2328.79|2330.18|2328.68|0
1640125200000|2021-12-21 22:20:00|2330.18|2328.68|2330.11|2328.61|2330.22|2328.72|2330.03|2328.53|0
1640125500000|2021-12-21 22:25:00|2330.18|2328.68|2330.26|2328.76|2330.29|2328.79|2330.18|2328.68|0
1640125800000|2021-12-21 22:30:00|2330.29|2328.79|2330.33|2328.83|2330.37|2328.87|2330.26|2328.76|0
1640126100000|2021-12-21 22:35:00|2330.37|2328.87|2330.18|2328.68|2330.37|2328.87|2330.18|2328.68|0
1640126400000|2021-12-21 22:40:00|2330.22|2328.72|2330.18|2328.68|2330.33|2328.83|2330.15|2328.65|0
1640126700000|2021-12-21 22:45:00|2330.15|2328.65|2330.03|2328.53|2330.15|2328.65|2330.03|2328.53|0
1640127000000|2021-12-21 22:50:00|2329.94|2328.44|2330.02|2328.52|2330.02|2328.52|2329.94|2328.44|0
1640127300000|2021-12-21 22:55:00|2329.91|2328.41|2329.72|2328.22|2329.94|2328.44|2329.49|2327.99|0
1640127600000|2021-12-21 23:00:00|2329.66|2328.16|2329.48|2327.98|2330.29|2328.79|2328.58|2327.08|0
1640127900000|2021-12-21 23:05:00|2329.46|2327.96|2329.26|2327.76|2329.97|2328.47|2328.9|2327.4|0
1640128200000|2021-12-21 23:10:00|2329.3|2327.8|2328.81|2327.31|2329.48|2327.98|2328.68|2327.18|0
1640128500000|2021-12-21 23:15:00|2328.79|2327.29|2327.34|2325.84|2328.81|2327.31|2327.34|2325.84|0
1640128800000|2021-12-21 23:20:00|2327.37|2325.87|2328.09|2326.59|2328.14|2326.64|2327.37|2325.87|0
1640129100000|2021-12-21 23:25:00|2328.01|2326.51|2327.69|2326.19|2328.09|2326.59|2327.56|2326.06|0
1640129400000|2021-12-21 23:30:00|2327.72|2326.22|2328.5|2327|2328.5|2327|2327.11|2325.61|0
1640129700000|2021-12-21 23:35:00|2328.49|2326.99|2328.01|2326.51|2328.5|2327|2327.92|2326.42|0
1640130000000|2021-12-21 23:40:00|2327.99|2326.49|2327.56|2326.06|2328.01|2326.51|2327.43|2325.93|0
1640130300000|2021-12-21 23:45:00|2327.54|2326.04|2327.34|2325.84|2328.01|2326.51|2327.11|2325.61|0
1640130600000|2021-12-21 23:50:00|2327.32|2325.82|2327.68|2326.18|2327.69|2326.19|2327.2|2325.7|0
1640130900000|2021-12-21 23:55:00|2327.67|2326.17|2327.78|2326.28|2328|2326.5|2327.42|2325.92|0
1640131200000|2021-12-22 00:00:00|2327.79|2326.29|2328.71|2327.21|2328.94|2327.44|2327.19|2325.69|0
1640131500000|2021-12-22 00:05:00|2328.69|2327.19|2328.13|2326.63|2328.94|2327.44|2327.91|2326.41|0
1640131800000|2021-12-22 00:10:00|2328.15|2326.65|2328.13|2326.63|2328.58|2327.08|2327.87|2326.37|0
1640132100000|2021-12-22 00:15:00|2328.11|2326.61|2325.07|2323.57|2328.13|2326.63|2325.07|2323.57|0
1640132400000|2021-12-22 00:20:00|2325.08|2323.58|2324.88|2323.38|2325.66|2324.16|2323.63|2322.13|0
1640132700000|2021-12-22 00:25:00|2324.89|2323.39|2325.34|2323.84|2325.66|2324.16|2324.86|2323.36|0
1640133000000|2021-12-22 00:30:00|2325.36|2323.86|2325.12|2323.62|2325.57|2324.07|2324.64|2323.14|0
1640133300000|2021-12-22 00:35:00|2325.11|2323.61|2325.08|2323.58|2325.55|2324.05|2324.84|2323.34|0
1640133600000|2021-12-22 00:40:00|2325.17|2323.67|2325.37|2323.87|2325.54|2324.04|2324.92|2323.42|0
1640133900000|2021-12-22 00:45:00|2325.36|2323.86|2324.58|2323.08|2325.51|2324.01|2324.45|2322.95|0
1640134200000|2021-12-22 00:50:00|2324.59|2323.09|2325.26|2323.76|2325.26|2323.76|2324.37|2322.87|0
1640134500000|2021-12-22 00:55:00|2325.27|2323.77|2324.54|2323.04|2325.62|2324.12|2324.18|2322.68|0
1640134800000|2021-12-22 01:00:00|2324.51|2323.01|2326.13|2324.63|2326.13|2324.63|2324.41|2322.91|0
1640135100000|2021-12-22 01:05:00|2326.12|2324.62|2327.68|2326.18|2327.72|2326.22|2326.11|2324.61|0
1640135400000|2021-12-22 01:10:00|2327.69|2326.19|2327.46|2325.96|2328.14|2326.64|2327.32|2325.82|0
1640135700000|2021-12-22 01:15:00|2327.45|2325.95|2327.46|2325.96|2327.55|2326.05|2326.77|2325.27|0
1640136000000|2021-12-22 01:20:00|2327.47|2325.97|2327.92|2326.42|2328.38|2326.88|2327.47|2325.97|0
1640136300000|2021-12-22 01:25:00|2327.91|2326.41|2328.57|2327.07|2328.8|2327.3|2327.68|2326.18|0
1640136600000|2021-12-22 01:30:00|2328.58|2327.08|2328.38|2326.88|2328.67|2327.17|2327.93|2326.43|0
1640136900000|2021-12-22 01:35:00|2328.4|2326.9|2329.51|2328.01|2329.65|2328.15|2327.95|2326.45|0
1640137200000|2021-12-22 01:40:00|2329.52|2328.02|2328.95|2327.45|2329.65|2328.15|2328.71|2327.21|0
1640137500000|2021-12-22 01:45:00|2328.93|2327.43|2327.08|2325.58|2328.93|2327.43|2327.08|2325.58|0
1640137800000|2021-12-22 01:50:00|2327.09|2325.59|2326.41|2324.91|2327.32|2325.82|2325.91|2324.41|0
1640138100000|2021-12-22 01:55:00|2326.5|2325|2326.06|2324.56|2326.87|2325.37|2325.96|2324.46|0
1640138400000|2021-12-22 02:00:00|2326.1|2324.6|2327.52|2326.02|2327.53|2326.03|2326.06|2324.56|0
1640138700000|2021-12-22 02:05:00|2327.53|2326.03|2326.86|2325.36|2327.73|2326.23|2326.86|2325.36|0
1640139000000|2021-12-22 02:10:00|2326.87|2325.37|2326.87|2325.37|2327.41|2325.91|2326.86|2325.36|0
1640139300000|2021-12-22 02:15:00|2326.86|2325.36|2325.66|2324.16|2327.08|2325.58|2325.66|2324.16|0
1640139600000|2021-12-22 02:20:00|2325.63|2324.13|2326.37|2324.87|2326.62|2325.12|2325.23|2323.73|0
1640139900000|2021-12-22 02:25:00|2326.38|2324.88|2327.3|2325.8|2327.3|2325.8|2326.35|2324.85|0
1640140200000|2021-12-22 02:30:00|2327.29|2325.79|2327.68|2326.18|2327.92|2326.42|2327.29|2325.79|0
1640140500000|2021-12-22 02:35:00|2327.67|2326.17|2327.65|2326.15|2327.89|2326.39|2327.21|2325.71|0
1640140800000|2021-12-22 02:40:00|2327.64|2326.14|2326.28|2324.78|2327.65|2326.15|2326.28|2324.78|0
1640141100000|2021-12-22 02:45:00|2326.21|2324.71|2324.88|2323.38|2326.28|2324.78|2324.86|2323.36|0
1640141400000|2021-12-22 02:50:00|2324.86|2323.36|2325.21|2323.71|2325.35|2323.85|2324.41|2322.91|0
1640141700000|2021-12-22 02:55:00|2325.17|2323.67|2325.43|2323.93|2325.56|2324.06|2324.89|2323.39|0
1640142000000|2021-12-22 03:00:00|2325.34|2323.84|2324.74|2323.24|2325.55|2324.05|2324.59|2323.09|0
1640142300000|2021-12-22 03:05:00|2324.78|2323.28|2325.44|2323.94|2325.58|2324.08|2324.74|2323.24|0
1640142600000|2021-12-22 03:10:00|2325.41|2323.91|2325.79|2324.29|2325.79|2324.29|2325.31|2323.81|0
1640142900000|2021-12-22 03:15:00|2325.75|2324.25|2325.77|2324.27|2326.21|2324.71|2325.55|2324.05|0
1640143200000|2021-12-22 03:20:00|2325.76|2324.26|2325.88|2324.38|2326|2324.5|2325.41|2323.91|0
1640143500000|2021-12-22 03:25:00|2325.79|2324.29|2326.25|2324.75|2326.71|2325.21|2325.76|2324.26|0
1640143800000|2021-12-22 03:30:00|2326.29|2324.79|2327.48|2325.98|2327.48|2325.98|2326.29|2324.79|0
1640144100000|2021-12-22 03:35:00|2327.44|2325.94|2327.15|2325.65|2327.63|2326.13|2327.13|2325.63|0
1640144400000|2021-12-22 03:40:00|2327.16|2325.66|2326.91|2325.41|2327.16|2325.66|2326.67|2325.17|0
1640144700000|2021-12-22 03:45:00|2326.92|2325.42|2327.53|2326.03|2327.65|2326.15|2326.69|2325.19|0
1640145000000|2021-12-22 03:50:00|2327.52|2326.02|2327.4|2325.9|2327.76|2326.26|2327.4|2325.9|0
1640145300000|2021-12-22 03:55:00|2327.39|2325.89|2327.17|2325.67|2327.41|2325.91|2326.94|2325.44|0
1640145600000|2021-12-22 04:00:00|2327.19|2325.69|2327.29|2325.79|2327.41|2325.91|2327.17|2325.67|0
1640145900000|2021-12-22 04:05:00|2327.33|2325.83|2327.63|2326.13|2328.11|2326.61|2327.33|2325.83|0
1640146200000|2021-12-22 04:10:00|2327.67|2326.17|2327.07|2325.57|2327.74|2326.24|2326.97|2325.47|0
1640146500000|2021-12-22 04:15:00|2327.1|2325.6|2327.2|2325.7|2327.2|2325.7|2326.97|2325.47|0
1640146800000|2021-12-22 04:20:00|2327.19|2325.69|2327.1|2325.6|2327.21|2325.71|2326.96|2325.46|0
1640147100000|2021-12-22 04:25:00|2327.09|2325.59|2326.76|2325.26|2327.23|2325.73|2326.76|2325.26|0
1640147400000|2021-12-22 04:30:00|2326.75|2325.25|2326.98|2325.48|2326.98|2325.48|2326.61|2325.11|0
1640147700000|2021-12-22 04:35:00|2326.97|2325.47|2327.21|2325.71|2327.22|2325.72|2326.97|2325.47|0
1640148000000|2021-12-22 04:40:00|2327.2|2325.7|2326.86|2325.36|2327.21|2325.71|2326.76|2325.26|0
1640148300000|2021-12-22 04:45:00|2326.9|2325.4|2327.23|2325.73|2327.23|2325.73|2326.9|2325.4|0
1640148600000|2021-12-22 04:50:00|2327.24|2325.74|2327.21|2325.71|2327.25|2325.75|2326.99|2325.49|0
1640148900000|2021-12-22 04:55:00|2327.22|2325.72|2327.07|2325.57|2327.31|2325.81|2326.96|2325.46|0
1640149200000|2021-12-22 05:00:00|2327.11|2325.61|2328.38|2326.88|2328.4|2326.9|2326.97|2325.47|0
1640149500000|2021-12-22 05:05:00|2328.37|2326.87|2326.52|2325.02|2328.37|2326.87|2326.29|2324.79|0
1640149800000|2021-12-22 05:10:00|2326.48|2324.98|2326.7|2325.2|2327.18|2325.68|2326.29|2324.79|0
1640150100000|2021-12-22 05:15:00|2326.71|2325.21|2326.46|2324.96|2326.91|2325.41|2326.45|2324.95|0
1640150400000|2021-12-22 05:20:00|2326.45|2324.95|2326.25|2324.75|2326.57|2325.07|2325.59|2324.09|0
1640150700000|2021-12-22 05:25:00|2326.29|2324.79|2326.74|2325.24|2326.74|2325.24|2326.04|2324.54|0
1640151000000|2021-12-22 05:30:00|2326.81|2325.31|2327.56|2326.06|2327.79|2326.29|2326.77|2325.27|0
1640151300000|2021-12-22 05:35:00|2327.53|2326.03|2327.23|2325.73|2327.7|2326.2|2327.23|2325.73|0
1640151600000|2021-12-22 05:40:00|2327.27|2325.77|2326.59|2325.09|2327.44|2325.94|2326.49|2324.99|0
1640151900000|2021-12-22 05:45:00|2326.55|2325.05|2326.79|2325.29|2326.98|2325.48|2326.49|2324.99|0
1640152200000|2021-12-22 05:50:00|2326.78|2325.28|2327.01|2325.51|2327.26|2325.76|2326.64|2325.14|0
1640152500000|2021-12-22 05:55:00|2327.02|2325.52|2327.73|2326.23|2327.74|2326.24|2327|2325.5|0
1640152800000|2021-12-22 06:00:00|2327.8|2326.3|2327.25|2325.75|2328.4|2326.9|2327.01|2325.51|0
1640153100000|2021-12-22 06:05:00|2327.26|2325.76|2329.05|2327.55|2329.3|2327.8|2327.13|2325.63|0
1640153400000|2021-12-22 06:10:00|2329.06|2327.56|2329.04|2327.54|2329.55|2328.05|2329.04|2327.54|0
1640153700000|2021-12-22 06:15:00|2329.05|2327.55|2330.26|2328.76|2330.37|2328.87|2328.7|2327.2|0
1640154000000|2021-12-22 06:20:00|2330.25|2328.75|2330.41|2328.91|2330.82|2329.32|2329.97|2328.47|0
1640154300000|2021-12-22 06:25:00|2330.42|2328.92|2330.23|2328.73|2330.75|2329.25|2330.22|2328.72|0
1640154600000|2021-12-22 06:30:00|2330.26|2328.76|2330.11|2328.61|2330.71|2329.21|2330.11|2328.61|0
1640154900000|2021-12-22 06:35:00|2330.1|2328.6|2329.05|2327.55|2330.25|2328.75|2328.83|2327.33|0
1640155200000|2021-12-22 06:40:00|2329.04|2327.54|2329.04|2327.54|2329.29|2327.79|2328.6|2327.1|0
1640155500000|2021-12-22 06:45:00|2328.95|2327.45|2328.96|2327.46|2329.37|2327.87|2328.7|2327.2|0
1640155800000|2021-12-22 06:50:00|2328.94|2327.44|2328.58|2327.08|2328.94|2327.44|2328.24|2326.74|0
1640156100000|2021-12-22 06:55:00|2328.54|2327.04|2328.64|2327.14|2328.94|2327.44|2327.99|2326.49|0
1640156400000|2021-12-22 07:00:00|2328.42|2326.92|2328.16|2326.66|2328.68|2327.18|2327.14|2325.64|0
1640156700000|2021-12-22 07:05:00|2328.2|2326.7|2327.08|2325.58|2328.59|2327.09|2326.53|2325.03|0
1640157000000|2021-12-22 07:10:00|2327.09|2325.59|2329.23|2327.73|2329.99|2328.49|2327.08|2325.58|0
1640157300000|2021-12-22 07:15:00|2329.29|2327.79|2328.47|2326.97|2329.81|2328.31|2328.02|2326.52|0
1640157600000|2021-12-22 07:20:00|2328.48|2326.98|2329.31|2327.81|2329.54|2328.04|2328.48|2326.98|0
1640157900000|2021-12-22 07:25:00|2329.32|2327.82|2326.98|2325.48|2329.41|2327.91|2326.88|2325.38|0
1640158200000|2021-12-22 07:30:00|2326.94|2325.44|2323.06|2321.66|2326.94|2325.44|2322.81|2321.41|14
1640158500000|2021-12-22 07:35:00|2322.93|2321.53|2321.81|2320.41|2323.31|2321.91|2321.81|2320.41|7
1640158800000|2021-12-22 07:40:00|2321.93|2320.53|2323.31|2321.91|2323.43|2322.03|2321.93|2320.53|3
1640159100000|2021-12-22 07:45:00|2323.18|2321.78|2321.68|2320.28|2323.18|2321.78|2321.68|2320.28|5
1640159400000|2021-12-22 07:50:00|2321.81|2320.41|2322.18|2320.78|2322.93|2321.53|2321.81|2320.41|28
1640159700000|2021-12-22 07:55:00|2322.01|2320.51|2322.33|2320.83|2323.42|2321.92|2321.99|2320.49|0
1640160000000|2021-12-22 08:00:00|2322.24|2320.74|2322.48|2321.98|2323.98|2323.48|2321.73|2320.74|2245
1640160300000|2021-12-22 08:05:00|2322.61|2322.11|2321.61|2321.11|2322.73|2322.23|2319.86|2319.36|1534
1640160600000|2021-12-22 08:10:00|2321.48|2320.98|2319.86|2319.36|2322.61|2322.11|2319.86|2319.36|980
1640160900000|2021-12-22 08:15:00|2319.73|2319.23|2317.36|2316.86|2320.98|2320.48|2317.23|2316.73|1186
1640161200000|2021-12-22 08:20:00|2317.11|2316.61|2316.73|2316.23|2317.36|2316.86|2315.36|2314.86|862
1640161500000|2021-12-22 08:25:00|2316.61|2316.11|2315.36|2314.86|2316.61|2316.11|2314.86|2314.36|627
1640161800000|2021-12-22 08:30:00|2315.11|2314.61|2313.98|2313.48|2316.11|2315.61|2312.61|2312.11|710
1640162100000|2021-12-22 08:35:00|2313.86|2313.36|2313.86|2313.36|2314.36|2313.86|2311.98|2311.48|634
1640162400000|2021-12-22 08:40:00|2313.98|2313.48|2313.61|2313.11|2314.86|2314.36|2313.61|2313.11|772
1640162700000|2021-12-22 08:45:00|2313.48|2312.98|2317.73|2317.23|2318.11|2317.61|2313.23|2312.73|617
1640163000000|2021-12-22 08:50:00|2317.86|2317.36|2316.61|2316.11|2318.36|2317.86|2315.36|2314.86|667
1640163300000|2021-12-22 08:55:00|2316.48|2315.98|2317.73|2317.23|2317.86|2317.36|2316.11|2315.61|386
1640163600000|2021-12-22 09:00:00|2317.86|2317.36|2317.61|2317.11|2317.86|2317.36|2316.11|2315.61|464
1640163900000|2021-12-22 09:05:00|2317.48|2316.98|2317.36|2316.86|2318.11|2317.61|2316.11|2315.61|401
1640164200000|2021-12-22 09:10:00|2317.23|2316.73|2318.86|2318.36|2318.86|2318.36|2316.86|2316.36|653
1640164500000|2021-12-22 09:15:00|2318.73|2318.23|2319.86|2319.36|2319.98|2319.48|2318.11|2317.61|567
1640164800000|2021-12-22 09:20:00|2319.98|2319.48|2319.86|2319.36|2320.23|2319.73|2319.11|2318.61|436
1640165100000|2021-12-22 09:25:00|2320.36|2319.86|2319.23|2318.73|2321.36|2320.86|2319.11|2318.61|511
1640165400000|2021-12-22 09:30:00|2319.11|2318.61|2319.98|2319.48|2320.36|2319.86|2318.61|2318.11|385
1640165700000|2021-12-22 09:35:00|2320.11|2319.61|2319.86|2319.36|2320.61|2320.11|2319.11|2318.61|311
1640166000000|2021-12-22 09:40:00|2319.98|2319.48|2318.86|2318.36|2320.36|2319.86|2318.11|2317.61|323
1640166300000|2021-12-22 09:45:00|2318.73|2318.23|2319.23|2318.73|2319.23|2318.73|2317.61|2317.11|746
1640166600000|2021-12-22 09:50:00|2319.36|2318.86|2318.11|2317.61|2319.98|2319.48|2317.98|2317.48|731
1640166900000|2021-12-22 09:55:00|2318.23|2317.73|2317.61|2317.11|2318.61|2318.11|2316.23|2315.73|619
1640167200000|2021-12-22 10:00:00|2317.73|2317.23|2316.86|2316.36|2318.23|2317.73|2316.86|2316.36|462
1640167500000|2021-12-22 10:05:00|2316.61|2316.11|2316.36|2315.86|2316.86|2316.36|2315.86|2315.36|383
1640167800000|2021-12-22 10:10:00|2316.61|2316.11|2315.11|2314.61|2316.61|2316.11|2315.11|2314.61|482
1640168100000|2021-12-22 10:15:00|2314.98|2314.48|2315.61|2315.11|2316.36|2315.86|2314.73|2314.23|612
1640168400000|2021-12-22 10:20:00|2315.73|2315.23|2316.23|2315.73|2316.36|2315.86|2315.11|2314.61|287
1640168700000|2021-12-22 10:25:00|2316.11|2315.61|2317.86|2317.36|2318.86|2318.36|2316.11|2315.61|489
1640169000000|2021-12-22 10:30:00|2317.98|2317.48|2317.86|2317.36|2319.61|2319.11|2317.73|2317.23|552
1640169300000|2021-12-22 10:35:00|2317.98|2317.48|2318.11|2317.61|2318.48|2317.98|2317.11|2316.61|263
1640169600000|2021-12-22 10:40:00|2318.23|2317.73|2318.36|2317.86|2319.11|2318.61|2317.36|2316.86|199
1640169900000|2021-12-22 10:45:00|2318.48|2317.98|2319.86|2319.36|2320.23|2319.73|2318.36|2317.86|280
1640170200000|2021-12-22 10:50:00|2319.98|2319.48|2321.23|2320.73|2321.86|2321.36|2319.98|2319.48|397
1640170500000|2021-12-22 10:55:00|2321.36|2320.86|2321.61|2321.11|2322.61|2322.11|2321.11|2320.61|383
1640170800000|2021-12-22 11:00:00|2321.73|2321.23|2321.86|2321.36|2321.86|2321.36|2320.36|2319.86|421
1640171100000|2021-12-22 11:05:00|2321.73|2321.23|2322.36|2321.86|2322.36|2321.86|2320.86|2320.36|376
1640171400000|2021-12-22 11:10:00|2322.61|2322.11|2322.36|2321.86|2323.86|2323.36|2322.36|2321.86|442
1640171700000|2021-12-22 11:15:00|2322.48|2321.98|2322.86|2322.36|2323.61|2323.11|2322.36|2321.86|259
1640172000000|2021-12-22 11:20:00|2322.73|2322.23|2323.61|2323.11|2323.61|2323.11|2322.36|2321.86|210
1640172300000|2021-12-22 11:25:00|2323.48|2322.98|2322.36|2321.86|2323.61|2323.11|2321.86|2321.36|222
1640172600000|2021-12-22 11:30:00|2322.48|2321.98|2321.61|2321.11|2322.86|2322.36|2321.61|2321.11|216
1640172900000|2021-12-22 11:35:00|2321.48|2320.98|2321.36|2320.86|2321.48|2320.98|2320.23|2319.73|531
1640173200000|2021-12-22 11:40:00|2321.48|2320.98|2322.11|2321.61|2322.61|2322.11|2321.11|2320.61|302
1640173500000|2021-12-22 11:45:00|2322.23|2321.73|2322.36|2321.86|2323.23|2322.73|2322.11|2321.61|206
1640173800000|2021-12-22 11:50:00|2322.23|2321.73|2321.36|2320.86|2322.61|2322.11|2321.23|2320.73|192
1640174100000|2021-12-22 11:55:00|2321.48|2320.98|2322.61|2322.11|2322.61|2322.11|2321.48|2320.98|339
1640174400000|2021-12-22 12:00:00|2322.48|2321.98|2320.23|2319.73|2322.48|2321.98|2319.98|2319.48|326
1640174700000|2021-12-22 12:05:00|2320.11|2319.61|2321.11|2320.61|2321.36|2320.86|2320.11|2319.61|227
1640175000000|2021-12-22 12:10:00|2321.23|2320.73|2320.98|2320.48|2321.61|2321.11|2320.61|2320.11|298
1640175300000|2021-12-22 12:15:00|2320.86|2320.36|2319.61|2319.11|2320.98|2320.48|2319.61|2319.11|183
1640175600000|2021-12-22 12:20:00|2319.48|2318.98|2319.86|2319.36|2320.23|2319.73|2319.36|2318.86|164
1640175900000|2021-12-22 12:25:00|2319.98|2319.48|2318.36|2317.86|2320.61|2320.11|2318.36|2317.86|444
1640176200000|2021-12-22 12:30:00|2318.23|2317.73|2320.11|2319.61|2320.11|2319.61|2318.11|2317.61|474
1640176500000|2021-12-22 12:35:00|2319.61|2319.11|2319.86|2319.36|2320.36|2319.86|2319.11|2318.61|274
1640176800000|2021-12-22 12:40:00|2319.98|2319.48|2318.36|2317.86|2320.11|2319.61|2318.36|2317.86|144
1640177100000|2021-12-22 12:45:00|2318.48|2317.98|2319.11|2318.61|2319.11|2318.61|2318.36|2317.86|69
1640177400000|2021-12-22 12:50:00|2319.23|2318.73|2318.36|2317.86|2319.36|2318.86|2318.36|2317.86|118
1640177700000|2021-12-22 12:55:00|2318.48|2317.98|2319.11|2318.61|2319.61|2319.11|2318.48|2317.98|131
1640178000000|2021-12-22 13:00:00|2318.98|2318.48|2319.11|2318.61|2319.61|2319.11|2318.61|2318.11|285
1640178300000|2021-12-22 13:05:00|2319.23|2318.73|2319.48|2318.98|2319.61|2319.11|2319.11|2318.61|262
1640178600000|2021-12-22 13:10:00|2319.36|2318.86|2319.61|2319.11|2319.86|2319.36|2319.36|2318.86|283
1640178900000|2021-12-22 13:15:00|2319.48|2318.98|2319.11|2318.61|2320.36|2319.86|2319.11|2318.61|315
1640179200000|2021-12-22 13:20:00|2319.23|2318.73|2317.61|2317.11|2319.36|2318.86|2317.61|2317.11|270
1640179500000|2021-12-22 13:25:00|2317.48|2316.98|2317.61|2317.11|2317.73|2317.23|2316.86|2316.36|485
1640179800000|2021-12-22 13:30:00|2317.48|2316.98|2318.61|2318.11|2319.61|2319.11|2317.36|2316.86|446
1640180100000|2021-12-22 13:35:00|2318.73|2318.23|2316.36|2315.86|2319.36|2318.86|2316.36|2315.86|299
1640180400000|2021-12-22 13:40:00|2316.48|2315.98|2316.92|2316.42|2317.79|2317.29|2316.48|2315.98|264
1640180700000|2021-12-22 13:45:00|2317.04|2316.54|2318.17|2317.67|2318.17|2317.67|2316.92|2316.42|276
1640181000000|2021-12-22 13:50:00|2318.29|2317.79|2318.92|2318.42|2319.67|2319.17|2318.17|2317.67|294
1640181300000|2021-12-22 13:55:00|2319.17|2318.67|2319.67|2319.17|2320.04|2319.54|2318.92|2318.42|181
1640181600000|2021-12-22 14:00:00|2319.79|2319.29|2319.17|2318.67|2319.92|2319.42|2318.92|2318.42|201
1640181900000|2021-12-22 14:05:00|2319.29|2318.79|2320.42|2319.92|2320.42|2319.92|2319.29|2318.79|394
1640182200000|2021-12-22 14:10:00|2320.29|2319.79|2319.92|2319.42|2320.92|2320.42|2319.67|2319.17|255
1640182500000|2021-12-22 14:15:00|2319.79|2319.29|2319.67|2319.17|2319.92|2319.42|2318.92|2318.42|317
1640182800000|2021-12-22 14:20:00|2319.54|2319.04|2318.79|2318.29|2319.67|2319.17|2318.17|2317.67|291
1640183100000|2021-12-22 14:25:00|2318.67|2318.17|2319.67|2319.17|2319.92|2319.42|2318.67|2318.17|322
1640183400000|2021-12-22 14:30:00|2319.79|2319.29|2320.42|2319.92|2321.29|2320.79|2318.92|2318.42|499
1640183700000|2021-12-22 14:35:00|2320.54|2320.04|2323.17|2322.67|2323.54|2323.04|2320.17|2319.67|942
1640184000000|2021-12-22 14:40:00|2323.04|2322.54|2324.17|2323.67|2324.42|2323.92|2321.17|2320.67|622
1640184300000|2021-12-22 14:45:00|2324.04|2323.54|2322.79|2322.29|2324.42|2323.92|2322.17|2321.67|616
1640184600000|2021-12-22 14:50:00|2322.92|2322.42|2324.67|2324.17|2325.17|2324.67|2321.42|2320.92|804
1640184900000|2021-12-22 14:55:00|2324.79|2324.29|2320.67|2320.17|2325.42|2324.92|2319.67|2319.17|1291
1640185200000|2021-12-22 15:00:00|2320.79|2320.29|2322.42|2321.92|2322.67|2322.17|2320.54|2320.04|1406
1640185500000|2021-12-22 15:05:00|2322.29|2321.79|2321.92|2321.42|2322.42|2321.92|2320.92|2320.42|461
1640185800000|2021-12-22 15:10:00|2321.64|2321.14|2324.14|2323.64|2324.39|2323.89|2321.51|2321.01|580
1640186100000|2021-12-22 15:15:00|2324.26|2323.76|2325.14|2324.64|2326.39|2325.89|2323.64|2323.14|663
1640186400000|2021-12-22 15:20:00|2324.89|2324.39|2324.89|2324.39|2325.64|2325.14|2324.14|2323.64|606
1640186700000|2021-12-22 15:25:00|2324.76|2324.26|2323.64|2323.14|2325.39|2324.89|2323.64|2323.14|560
1640187000000|2021-12-22 15:30:00|2323.76|2323.26|2324.64|2324.14|2325.14|2324.64|2323.64|2323.14|487
1640187300000|2021-12-22 15:35:00|2324.39|2323.89|2326.64|2326.14|2326.64|2326.14|2323.39|2322.89|795
1640187600000|2021-12-22 15:40:00|2326.76|2326.26|2326.64|2326.14|2327.64|2327.14|2325.89|2325.39|791
1640187900000|2021-12-22 15:45:00|2326.39|2325.89|2328.39|2327.89|2328.39|2327.89|2326.39|2325.89|732
1640188200000|2021-12-22 15:50:00|2328.51|2328.01|2330.39|2329.89|2330.64|2330.14|2328.39|2327.89|903
1640188500000|2021-12-22 15:55:00|2330.51|2330.01|2330.89|2330.39|2331.14|2330.64|2330.39|2329.89|871
1640188800000|2021-12-22 16:00:00|2331.14|2330.64|2330.39|2329.89|2331.39|2330.89|2330.26|2329.76|1317
1640189100000|2021-12-22 16:05:00|2330.51|2330.01|2329.14|2328.64|2330.64|2330.14|2328.51|2328.01|1494
1640189400000|2021-12-22 16:10:00|2329.26|2328.76|2331.39|2330.89|2331.64|2331.14|2329.14|2328.64|787
1640189700000|2021-12-22 16:15:00|2331.26|2330.76|2329.89|2329.39|2331.64|2331.14|2328.89|2328.39|1537
1640190000000|2021-12-22 16:20:00|2330.01|2329.51|2330.9|2329.4|2331.64|2331.14|2328.39|2327.89|2909
1640190300000|2021-12-22 16:25:00|2330.72|2329.22|2332.76|2331.26|2333.42|2331.92|2329.71|2328.21|952
1640190600000|2021-12-22 16:30:00|2332.77|2331.27|2336.09|2334.69|2336.96|2335.56|2332.61|2331.11|338
1640190900000|2021-12-22 16:35:00|2336.34|2334.94|2338.34|2336.94|2338.59|2337.19|2336.34|2334.94|213
1640191200000|2021-12-22 16:40:00|2338.21|2336.81|2338.34|2336.94|2339.34|2337.94|2336.71|2335.31|1113
1640191500000|2021-12-22 16:45:00|2338.21|2336.81|2339.84|2338.44|2339.84|2338.44|2337.96|2336.56|80
1640191800000|2021-12-22 16:50:00|2339.96|2338.56|2339.34|2337.94|2340.09|2338.69|2338.84|2337.44|35
1640192100000|2021-12-22 16:55:00|2339.71|2338.31|2340.61|2339.11|2340.61|2339.19|2339.09|2337.69|37
1640192400000|2021-12-22 17:00:00|2340.65|2339.15|2342.11|2340.61|2342.3|2340.8|2340.48|2338.98|0
1640192700000|2021-12-22 17:05:00|2342.2|2340.7|2343.09|2341.59|2343.17|2341.67|2342.01|2340.51|0
1640193000000|2021-12-22 17:10:00|2343|2341.5|2341.99|2340.49|2343|2341.5|2341.67|2340.17|0
1640193300000|2021-12-22 17:15:00|2342.03|2340.53|2341.38|2339.88|2342.21|2340.71|2340.82|2339.32|0
1640193600000|2021-12-22 17:20:00|2341.34|2339.84|2341.25|2339.75|2341.6|2340.1|2340.68|2339.18|0
1640193900000|2021-12-22 17:25:00|2341.34|2339.84|2342.71|2341.21|2342.75|2341.25|2341.34|2339.84|0
1640194200000|2021-12-22 17:30:00|2342.75|2341.25|2342.6|2341.1|2343.09|2341.59|2342.41|2340.91|0
1640194500000|2021-12-22 17:35:00|2342.62|2341.12|2341.85|2340.35|2342.62|2341.12|2341.48|2339.98|0
1640194800000|2021-12-22 17:40:00|2341.88|2340.38|2342.19|2340.69|2342.49|2340.99|2341.43|2339.93|0
1640195100000|2021-12-22 17:45:00|2342.21|2340.71|2341.98|2340.48|2342.26|2340.76|2341.55|2340.05|0
1640195400000|2021-12-22 17:50:00|2342|2340.5|2342.36|2340.86|2343.03|2341.53|2341.98|2340.48|0
1640195700000|2021-12-22 17:55:00|2342.32|2340.82|2342.96|2341.46|2343.26|2341.76|2342.32|2340.82|0
1640196000000|2021-12-22 18:00:00|2342.99|2341.49|2342.57|2341.07|2342.99|2341.49|2341.84|2340.34|0
1640196300000|2021-12-22 18:05:00|2342.55|2341.05|2342.31|2340.81|2342.83|2341.33|2342.1|2340.6|0
1640196600000|2021-12-22 18:10:00|2342.27|2340.77|2341.56|2340.06|2342.31|2340.81|2341.26|2339.76|0
1640196900000|2021-12-22 18:15:00|2341.65|2340.15|2341.81|2340.31|2342.18|2340.68|2341.41|2339.91|0
1640197200000|2021-12-22 18:20:00|2341.9|2340.4|2341.14|2339.64|2342.03|2340.53|2341.14|2339.64|0
1640197500000|2021-12-22 18:25:00|2341.16|2339.66|2340.88|2339.38|2341.51|2340.01|2340.62|2339.12|0
1640197800000|2021-12-22 18:30:00|2340.91|2339.41|2341.24|2339.74|2341.58|2340.08|2340.88|2339.38|0
1640198100000|2021-12-22 18:35:00|2341.33|2339.83|2339.27|2337.77|2341.42|2339.92|2338.97|2337.47|0
1640198400000|2021-12-22 18:40:00|2339.3|2337.8|2339.4|2337.9|2339.73|2338.23|2338.52|2337.02|0
1640198700000|2021-12-22 18:45:00|2339.36|2337.86|2340.03|2338.53|2340.52|2339.02|2339.06|2337.56|0
1640199000000|2021-12-22 18:50:00|2340.05|2338.55|2340.77|2339.27|2340.9|2339.4|2339.84|2338.34|0
1640199300000|2021-12-22 18:55:00|2340.73|2339.23|2340.05|2338.55|2341.03|2339.53|2339.92|2338.42|0
1640199600000|2021-12-22 19:00:00|2340.09|2338.59|2339.72|2338.22|2340.09|2338.59|2338.6|2337.1|0
1640199900000|2021-12-22 19:05:00|2339.81|2338.31|2339.12|2337.62|2340.02|2338.52|2338.97|2337.47|0
1640200200000|2021-12-22 19:10:00|2339.16|2337.66|2339.62|2338.12|2339.65|2338.15|2338.61|2337.11|0
1640200500000|2021-12-22 19:15:00|2339.6|2338.1|2339.94|2338.44|2340.46|2338.96|2339.49|2337.99|0
1640200800000|2021-12-22 19:20:00|2339.9|2338.4|2340.42|2338.92|2340.84|2339.34|2339.68|2338.18|0
1640201100000|2021-12-22 19:25:00|2340.46|2338.96|2338.41|2336.91|2340.59|2339.09|2338.04|2336.54|0
1640201400000|2021-12-22 19:30:00|2338.51|2337.01|2339.58|2338.08|2340.6|2339.1|2338.51|2337.01|0
1640201700000|2021-12-22 19:35:00|2339.62|2338.12|2340.8|2339.3|2340.84|2339.34|2339.34|2337.84|0
1640202000000|2021-12-22 19:40:00|2340.76|2339.26|2340.29|2338.79|2341.13|2339.63|2340.06|2338.56|0
1640202300000|2021-12-22 19:45:00|2340.31|2338.81|2341.07|2339.57|2341.11|2339.61|2340.25|2338.75|0
1640202600000|2021-12-22 19:50:00|2341.03|2339.53|2341.33|2339.83|2341.44|2339.94|2340.81|2339.31|0
1640202900000|2021-12-22 19:55:00|2341.42|2339.92|2341.56|2340.06|2341.68|2340.18|2341.07|2339.57|0
1640203200000|2021-12-22 20:00:00|2341.6|2340.1|2341.27|2339.77|2341.92|2340.42|2341.03|2339.53|0
1640203500000|2021-12-22 20:05:00|2341.18|2339.68|2341.95|2340.45|2342.15|2340.65|2340.89|2339.39|0
1640203800000|2021-12-22 20:10:00|2341.86|2340.36|2342.62|2341.12|2342.66|2341.16|2341.65|2340.15|0
1640204100000|2021-12-22 20:15:00|2342.58|2341.08|2341.32|2339.82|2342.71|2341.21|2341.07|2339.57|0
1640204400000|2021-12-22 20:20:00|2341.22|2339.72|2341.78|2340.28|2342.15|2340.65|2340.48|2338.98|0
1640204700000|2021-12-22 20:25:00|2341.74|2340.24|2342.1|2340.6|2342.6|2341.1|2341.52|2340.02|0
1640205000000|2021-12-22 20:30:00|2342|2340.5|2341.74|2340.24|2342.75|2341.25|2341.41|2339.91|0
1640205300000|2021-12-22 20:35:00|2341.71|2340.21|2343.41|2341.91|2343.41|2341.91|2341.71|2340.21|0
1640205600000|2021-12-22 20:40:00|2343.37|2341.87|2343.23|2341.73|2343.46|2341.96|2342.75|2341.25|0
1640205900000|2021-12-22 20:45:00|2343.2|2341.7|2343.57|2342.07|2344.38|2342.88|2342.63|2341.13|0
1640206200000|2021-12-22 20:50:00|2343.79|2342.29|2346.55|2345.05|2346.85|2345.35|2343.79|2342.29|0
1640206500000|2021-12-22 20:55:00|2346.59|2345.09|2345.28|2343.78|2346.97|2345.47|2345.11|2343.61|0
1640206800000|2021-12-22 21:00:00|2345.73|2344.23|2345.89|2344.39|2346.07|2344.57|2345.36|2343.86|0
1640207100000|2021-12-22 21:05:00|2345.91|2344.41|2346.67|2345.17|2346.93|2345.43|2345.89|2344.39|0
1640207400000|2021-12-22 21:10:00|2346.69|2345.19|2347.26|2345.76|2347.49|2345.99|2346.69|2345.19|0
1640207700000|2021-12-22 21:15:00|2347.24|2345.74|2347.25|2345.75|2347.38|2345.88|2347.16|2345.66|0
1640208000000|2021-12-22 21:20:00|2347.23|2345.73|2347.37|2345.87|2347.48|2345.98|2347.16|2345.66|0
1640208300000|2021-12-22 21:25:00|2347.39|2345.89|2347.24|2345.74|2347.47|2345.97|2347.24|2345.74|0
1640208600000|2021-12-22 21:30:00|2347.23|2345.73|2347.24|2345.74|2347.24|2345.74|2347.15|2345.65|0
1640208900000|2021-12-22 21:35:00|2347.22|2345.72|2347.37|2345.87|2347.37|2345.87|2347.15|2345.65|0
1640209200000|2021-12-22 21:40:00|2347.35|2345.85|2347.24|2345.74|2347.35|2345.85|2347.15|2345.65|0
1640209500000|2021-12-22 21:45:00|2347.25|2345.75|2347.47|2345.97|2347.73|2346.23|2347.15|2345.65|0
1640209800000|2021-12-22 21:50:00|2347.46|2345.96|2347.24|2345.74|2347.73|2346.23|2347.11|2345.61|0
1640210100000|2021-12-22 21:55:00|2347.26|2345.76|2347.04|2345.54|2347.6|2346.1|2346.96|2345.46|0
1640210400000|2021-12-22 22:00:00|2347.08|2345.58|2346.96|2345.46|2347.08|2345.58|2346.93|2345.43|0
1640210700000|2021-12-22 22:05:00|2347|2345.5|2346.96|2345.46|2347|2345.5|2346.96|2345.46|0
1640211000000|2021-12-22 22:10:00|2347|2345.5|2347|2345.5|2347.04|2345.54|2347|2345.5|0
1640211600000|2021-12-22 22:20:00|2347.04|2345.54|2347.04|2345.54|2347.08|2345.58|2347.04|2345.54|0
1640211900000|2021-12-22 22:25:00|2347|2345.5|2347.08|2345.58|2347.08|2345.58|2346.96|2345.46|0
1640212200000|2021-12-22 22:30:00|2347.11|2345.61|2347.11|2345.61|2347.15|2345.65|2347.11|2345.61|0
1640212500000|2021-12-22 22:35:00|2347.08|2345.58|2347.05|2345.55|2347.08|2345.58|2347|2345.5|0
1640212800000|2021-12-22 22:40:00|2347.01|2345.51|2346.97|2345.47|2347.05|2345.55|2346.93|2345.43|0
1640213100000|2021-12-22 22:45:00|2347.01|2345.51|2347|2345.5|2347.01|2345.51|2346.96|2345.46|0
1640213400000|2021-12-22 22:50:00|2346.96|2345.46|2346.92|2345.42|2346.96|2345.46|2346.85|2345.35|0
1640213700000|2021-12-22 22:55:00|2347.04|2345.54|2346.74|2345.24|2347.04|2345.54|2346.74|2345.24|0
1640214000000|2021-12-22 23:00:00|2346.72|2345.22|2348.22|2346.72|2348.58|2347.08|2346.72|2345.22|0
1640214300000|2021-12-22 23:05:00|2348.27|2346.77|2348.51|2347.01|2348.86|2347.36|2348.05|2346.55|0
1640214600000|2021-12-22 23:10:00|2348.52|2347.02|2347.61|2346.11|2348.73|2347.23|2347.35|2345.85|0
1640214900000|2021-12-22 23:15:00|2347.63|2346.13|2348.19|2346.69|2348.28|2346.78|2347.63|2346.13|0
1640215200000|2021-12-22 23:20:00|2348.21|2346.71|2347.83|2346.33|2348.46|2346.96|2347.7|2346.2|0
1640215500000|2021-12-22 23:25:00|2347.85|2346.35|2347.61|2346.11|2348.06|2346.56|2347.35|2345.85|0
1640215800000|2021-12-22 23:30:00|2347.59|2346.09|2348.41|2346.91|2348.41|2346.91|2347.48|2345.98|0
1640216100000|2021-12-22 23:35:00|2348.4|2346.9|2348.41|2346.91|2348.51|2347.01|2347.93|2346.43|0
1640216400000|2021-12-22 23:40:00|2348.39|2346.89|2348.19|2346.69|2348.64|2347.14|2347.61|2346.11|0
1640216700000|2021-12-22 23:45:00|2348.23|2346.73|2347.35|2345.85|2348.64|2347.14|2347.25|2345.75|0
1640217000000|2021-12-22 23:50:00|2347.36|2345.86|2347.83|2346.33|2347.93|2346.43|2347.35|2345.85|0
1640217300000|2021-12-22 23:55:00|2347.85|2346.35|2347.93|2346.43|2348.19|2346.69|2347.61|2346.11|0
1640217600000|2021-12-23 00:00:00|2347.89|2346.39|2347.35|2345.85|2348.06|2346.56|2347.25|2345.75|0
1640217900000|2021-12-23 00:05:00|2347.36|2345.86|2346.9|2345.4|2347.52|2346.02|2346.9|2345.4|0
1640218200000|2021-12-23 00:10:00|2346.91|2345.41|2346.31|2344.81|2347.3|2345.8|2346.31|2344.81|0
1640218500000|2021-12-23 00:15:00|2346.33|2344.83|2344.12|2342.62|2346.44|2344.94|2343.64|2342.14|0
1640218800000|2021-12-23 00:20:00|2344.05|2342.55|2343.85|2342.35|2344.24|2342.74|2343.52|2342.02|0
1640219100000|2021-12-23 00:25:00|2343.76|2342.26|2344.13|2342.63|2344.22|2342.72|2343.66|2342.16|0
1640219400000|2021-12-23 00:30:00|2344.12|2342.62|2344.56|2343.06|2344.71|2343.21|2344.11|2342.61|0
1640219700000|2021-12-23 00:35:00|2344.57|2343.07|2344.83|2343.33|2344.84|2343.34|2344.57|2343.07|0
1640220000000|2021-12-23 00:40:00|2344.81|2343.31|2344.15|2342.65|2344.82|2343.32|2344.13|2342.63|0
1640220300000|2021-12-23 00:45:00|2344.14|2342.64|2344.85|2343.35|2345.08|2343.58|2344.14|2342.64|0
1640220600000|2021-12-23 00:50:00|2344.84|2343.34|2344.82|2343.32|2345.06|2343.56|2344.6|2343.1|0
1640220900000|2021-12-23 00:55:00|2344.81|2343.31|2344.56|2343.06|2344.92|2343.42|2344.32|2342.82|0
1640221200000|2021-12-23 01:00:00|2344.59|2343.09|2344.27|2342.77|2344.87|2343.37|2343.67|2342.17|0
1640221500000|2021-12-23 01:05:00|2344.3|2342.8|2344.52|2343.02|2344.71|2343.21|2344.25|2342.75|0
1640221800000|2021-12-23 01:10:00|2344.53|2343.03|2344.08|2342.58|2344.53|2343.03|2344.07|2342.57|0
1640222100000|2021-12-23 01:15:00|2344.07|2342.57|2343.65|2342.15|2344.17|2342.67|2343.52|2342.02|0
1640222400000|2021-12-23 01:20:00|2343.66|2342.16|2343.45|2341.95|2343.66|2342.16|2343.43|2341.93|0
1640222700000|2021-12-23 01:25:00|2343.44|2341.94|2344.36|2342.86|2344.59|2343.09|2343.44|2341.94|0
1640223000000|2021-12-23 01:30:00|2344.33|2342.83|2343.18|2341.68|2344.38|2342.88|2343.16|2341.66|0
1640223300000|2021-12-23 01:35:00|2343.17|2341.67|2343.72|2342.22|2343.86|2342.36|2343.16|2341.66|0
1640223600000|2021-12-23 01:40:00|2343.68|2342.18|2343.86|2342.36|2343.87|2342.37|2343.18|2341.68|0
1640223900000|2021-12-23 01:45:00|2343.87|2342.37|2343.83|2342.33|2343.93|2342.43|2343.37|2341.87|0
1640224200000|2021-12-23 01:50:00|2343.84|2342.34|2344.35|2342.85|2344.5|2343|2343.83|2342.33|0
1640224500000|2021-12-23 01:55:00|2344.39|2342.89|2344.22|2342.72|2344.77|2343.27|2344.01|2342.51|0
1640224800000|2021-12-23 02:00:00|2344.24|2342.74|2344.68|2343.18|2345.36|2343.86|2344.22|2342.72|0
1640225100000|2021-12-23 02:05:00|2344.65|2343.15|2345.61|2344.11|2345.61|2344.11|2344.33|2342.83|0
1640225400000|2021-12-23 02:10:00|2345.6|2344.1|2345.85|2344.35|2346.31|2344.81|2345.47|2343.97|0
1640225700000|2021-12-23 02:15:00|2345.78|2344.28|2345.61|2344.11|2345.84|2344.34|2345.39|2343.89|0
1640226000000|2021-12-23 02:20:00|2345.54|2344.04|2345.04|2343.54|2345.54|2344.04|2344.72|2343.22|0
1640226300000|2021-12-23 02:25:00|2345.01|2343.51|2345.43|2343.93|2345.64|2344.14|2344.95|2343.45|0
1640226600000|2021-12-23 02:30:00|2345.42|2343.92|2345.21|2343.71|2345.89|2344.39|2345.07|2343.57|0
1640226900000|2021-12-23 02:35:00|2345.2|2343.7|2346.08|2344.58|2346.3|2344.8|2345.2|2343.7|0
1640227200000|2021-12-23 02:40:00|2346.07|2344.57|2346.04|2344.54|2346.51|2345.01|2346.02|2344.52|0
1640227500000|2021-12-23 02:45:00|2346.05|2344.55|2346.48|2344.98|2346.48|2344.98|2346.04|2344.54|0
1640227800000|2021-12-23 02:50:00|2346.47|2344.97|2345.94|2344.44|2346.47|2344.97|2345.83|2344.33|0
1640228100000|2021-12-23 02:55:00|2345.91|2344.41|2345.87|2344.37|2346.18|2344.68|2345.63|2344.13|0
1640228400000|2021-12-23 03:00:00|2345.85|2344.35|2346.05|2344.55|2346.09|2344.59|2345.64|2344.14|0
1640228700000|2021-12-23 03:05:00|2346.04|2344.54|2346.04|2344.54|2346.25|2344.75|2345.83|2344.33|0
1640229000000|2021-12-23 03:10:00|2346.03|2344.53|2345.21|2343.71|2346.05|2344.55|2344.99|2343.49|0
1640229300000|2021-12-23 03:15:00|2345.09|2343.59|2344.28|2342.78|2345.09|2343.59|2344.16|2342.66|0
1640229600000|2021-12-23 03:20:00|2344.29|2342.79|2344.53|2343.03|2344.74|2343.24|2344.28|2342.78|0
1640229900000|2021-12-23 03:25:00|2344.52|2343.02|2344.49|2342.99|2344.53|2343.03|2344.28|2342.78|0
1640230200000|2021-12-23 03:30:00|2344.28|2342.78|2343.9|2342.4|2344.51|2343.01|2343.9|2342.4|0
1640230500000|2021-12-23 03:35:00|2343.87|2342.37|2344.27|2342.77|2344.5|2343|2343.68|2342.18|0
1640230800000|2021-12-23 03:40:00|2344.31|2342.81|2344.95|2343.45|2344.96|2343.46|2344.31|2342.81|0
1640231100000|2021-12-23 03:45:00|2344.92|2343.42|2344.93|2343.43|2345.17|2343.67|2344.71|2343.21|0
1640231400000|2021-12-23 03:50:00|2344.94|2343.44|2344.72|2343.22|2344.95|2343.45|2344.59|2343.09|0
1640231700000|2021-12-23 03:55:00|2344.73|2343.23|2344.93|2343.43|2344.94|2343.44|2344.71|2343.21|0
1640232000000|2021-12-23 04:00:00|2344.92|2343.42|2345.14|2343.64|2345.16|2343.66|2344.71|2343.21|0
1640232300000|2021-12-23 04:05:00|2345.13|2343.63|2344.9|2343.4|2345.14|2343.64|2344.9|2343.4|0
1640232600000|2021-12-23 04:10:00|2344.92|2343.42|2344.93|2343.43|2345.16|2343.66|2344.92|2343.42|0
1640232900000|2021-12-23 04:15:00|2344.92|2343.42|2344.71|2343.21|2344.92|2343.42|2344.69|2343.19|0
1640233200000|2021-12-23 04:20:00|2344.72|2343.22|2344.8|2343.3|2344.95|2343.45|2344.72|2343.22|0
1640233500000|2021-12-23 04:25:00|2344.76|2343.26|2344.93|2343.43|2344.93|2343.43|2344.71|2343.21|0
1640233800000|2021-12-23 04:30:00|2344.92|2343.42|2344.95|2343.45|2344.95|2343.45|2344.8|2343.3|0
1640234100000|2021-12-23 04:35:00|2345.02|2343.52|2344.92|2343.42|2345.16|2343.66|2344.92|2343.42|0
1640234400000|2021-12-23 04:40:00|2344.93|2343.43|2344.72|2343.22|2344.93|2343.43|2344.71|2343.21|0
1640234700000|2021-12-23 04:45:00|2344.71|2343.21|2344.72|2343.22|2344.72|2343.22|2344.68|2343.18|0
1640235000000|2021-12-23 04:50:00|2344.71|2343.21|2344.71|2343.21|2344.93|2343.43|2344.71|2343.21|0
1640235300000|2021-12-23 04:55:00|2344.7|2343.2|2344.92|2343.42|2344.92|2343.42|2344.47|2342.97|0
1640235600000|2021-12-23 05:00:00|2344.93|2343.43|2345.38|2343.88|2345.38|2343.88|2344.93|2343.43|0
1640235900000|2021-12-23 05:05:00|2345.37|2343.87|2345.38|2343.88|2345.38|2343.88|2345.14|2343.64|0
1640236200000|2021-12-23 05:10:00|2345.45|2343.95|2345.35|2343.85|2345.79|2344.29|2345.34|2343.84|0
1640236500000|2021-12-23 05:15:00|2345.34|2343.84|2345.46|2343.96|2345.58|2344.08|2345.34|2343.84|0
1640236800000|2021-12-23 05:20:00|2345.49|2343.99|2346.05|2344.55|2346.05|2344.55|2345.37|2343.87|0
1640237100000|2021-12-23 05:25:00|2346.04|2344.54|2345.37|2343.87|2346.04|2344.54|2345.37|2343.87|0
1640237400000|2021-12-23 05:30:00|2345.38|2343.88|2345.83|2344.33|2346.07|2344.57|2345.38|2343.88|0
1640237700000|2021-12-23 05:35:00|2345.84|2344.34|2345.84|2344.34|2345.84|2344.34|2345.62|2344.12|0
1640238000000|2021-12-23 05:40:00|2345.85|2344.35|2346.8|2345.3|2346.92|2345.42|2345.72|2344.22|0
1640238300000|2021-12-23 05:45:00|2346.77|2345.27|2347.43|2345.93|2347.54|2346.04|2346.47|2344.97|0
1640238600000|2021-12-23 05:50:00|2347.4|2345.9|2346.85|2345.35|2347.43|2345.93|2346.85|2345.35|0
1640238900000|2021-12-23 05:55:00|2346.94|2345.44|2347.29|2345.79|2347.55|2346.05|2346.84|2345.34|0
1640239200000|2021-12-23 06:00:00|2347.3|2345.8|2348.69|2347.19|2349.13|2347.63|2347.3|2345.8|0
1640239500000|2021-12-23 06:05:00|2348.65|2347.15|2348.39|2346.89|2348.84|2347.34|2348.39|2346.89|0
1640239800000|2021-12-23 06:10:00|2348.38|2346.88|2346.63|2345.13|2348.38|2346.88|2346.61|2345.11|0
1640240100000|2021-12-23 06:15:00|2346.7|2345.2|2346.85|2345.35|2348.73|2347.23|2346.4|2344.9|0
1640240400000|2021-12-23 06:20:00|2346.81|2345.31|2347.4|2345.9|2348.28|2346.78|2345.78|2344.28|0
1640240700000|2021-12-23 06:25:00|2347.33|2345.83|2347.64|2346.14|2348.08|2346.58|2346.53|2345.03|0
1640241000000|2021-12-23 06:30:00|2347.67|2346.17|2347.35|2345.85|2347.74|2346.24|2347.13|2345.63|0
1640241300000|2021-12-23 06:35:00|2347.39|2345.89|2346.68|2345.18|2347.49|2345.99|2346.37|2344.87|0
1640241600000|2021-12-23 06:40:00|2346.65|2345.15|2346.39|2344.89|2346.68|2345.18|2345.75|2344.25|0
1640241900000|2021-12-23 06:45:00|2346.38|2344.88|2346.69|2345.19|2347.02|2345.52|2346.17|2344.67|0
1640242200000|2021-12-23 06:50:00|2346.73|2345.23|2346.38|2344.88|2346.84|2345.34|2346.38|2344.88|0
1640242500000|2021-12-23 06:55:00|2346.45|2344.95|2346.67|2345.17|2347.05|2345.55|2346.39|2344.89|0
1640242800000|2021-12-23 07:00:00|2346.74|2345.24|2347.05|2345.55|2347.63|2346.13|2346.21|2344.71|0
1640243100000|2021-12-23 07:05:00|2347.07|2345.57|2347.39|2345.89|2347.95|2346.45|2347.07|2345.57|0
1640243400000|2021-12-23 07:10:00|2347.43|2345.93|2347.39|2345.89|2347.62|2346.12|2346.66|2345.16|0
1640243700000|2021-12-23 07:15:00|2347.43|2345.93|2348.4|2346.9|2348.4|2346.9|2347.02|2345.52|0
1640244000000|2021-12-23 07:20:00|2348.36|2346.86|2348.15|2346.65|2348.61|2347.11|2347.92|2346.42|0
1640244300000|2021-12-23 07:25:00|2348.16|2346.66|2348.76|2347.26|2349.52|2348.02|2348.15|2346.65|0
1640244600000|2021-12-23 07:30:00|2348.73|2347.23|2345.09|2343.69|2348.88|2347.38|2344.84|2343.44|21
1640244900000|2021-12-23 07:35:00|2345.46|2344.06|2346.71|2345.31|2347.09|2345.69|2344.59|2343.19|13
1640245200000|2021-12-23 07:40:00|2346.59|2345.19|2346.59|2345.19|2346.59|2345.19|2346.09|2344.69|14
1640245500000|2021-12-23 07:45:00|2346.46|2345.06|2346.71|2345.31|2346.71|2345.31|2345.84|2344.44|9
1640245800000|2021-12-23 07:50:00|2346.59|2345.19|2345.71|2344.31|2346.59|2345.19|2345.71|2344.31|6
1640246100000|2021-12-23 07:55:00|2345.54|2344.04|2345.08|2343.58|2346.51|2345.01|2344.91|2343.41|0
1640246400000|2021-12-23 08:00:00|2345.34|2343.84|2351.01|2350.51|2353.01|2352.51|2345.34|2343.84|2985
1640246700000|2021-12-23 08:05:00|2350.76|2350.26|2351.89|2351.39|2352.14|2351.64|2349.64|2349.14|1590
1640247000000|2021-12-23 08:10:00|2352.14|2351.64|2350.89|2350.39|2352.39|2351.89|2349.89|2349.39|1624
1640247300000|2021-12-23 08:15:00|2351.01|2350.51|2348.76|2348.26|2352.89|2352.39|2348.51|2348.01|1844
1640247600000|2021-12-23 08:20:00|2348.89|2348.39|2351.39|2350.89|2351.51|2351.01|2348.14|2347.64|1017
1640247900000|2021-12-23 08:25:00|2351.26|2350.76|2349.89|2349.39|2351.89|2351.39|2349.14|2348.64|474
1640248200000|2021-12-23 08:30:00|2350.14|2349.64|2352.39|2351.89|2352.39|2351.89|2349.51|2349.01|672
1640248500000|2021-12-23 08:35:00|2352.51|2352.01|2350.14|2349.64|2352.64|2352.14|2349.14|2348.64|568
1640248800000|2021-12-23 08:40:00|2350.3|2349.8|2351.05|2350.55|2351.05|2350.55|2349.55|2349.05|371
1640249100000|2021-12-23 08:45:00|2350.8|2350.3|2351.92|2351.42|2352.42|2351.92|2350.3|2349.8|620
1640249400000|2021-12-23 08:50:00|2351.8|2351.3|2352.05|2351.55|2353.17|2352.67|2350.3|2349.8|804
1640249700000|2021-12-23 08:55:00|2352.3|2351.8|2353.17|2352.67|2353.8|2353.3|2351.55|2351.05|605
1640250000000|2021-12-23 09:00:00|2353.05|2352.55|2354.3|2353.8|2354.55|2354.05|2352.55|2352.05|807
1640250300000|2021-12-23 09:05:00|2354.42|2353.92|2355.42|2354.92|2355.67|2355.17|2354.05|2353.55|891
1640250600000|2021-12-23 09:10:00|2355.55|2355.05|2355.3|2354.8|2356.17|2355.67|2354.05|2353.55|1041
1640250900000|2021-12-23 09:15:00|2355.55|2355.05|2354.8|2354.3|2355.55|2355.05|2354.05|2353.55|706
1640251200000|2021-12-23 09:20:00|2354.92|2354.42|2353.05|2352.55|2355.3|2354.8|2352.42|2351.92|551
1640251500000|2021-12-23 09:25:00|2353.17|2352.67|2352.8|2352.3|2353.55|2353.05|2352.55|2352.05|257
1640251800000|2021-12-23 09:30:00|2352.92|2352.42|2353.42|2352.92|2353.92|2353.42|2352.55|2352.05|469
1640252100000|2021-12-23 09:35:00|2353.3|2352.8|2354.55|2354.05|2355.05|2354.55|2353.3|2352.8|299
1640252400000|2021-12-23 09:40:00|2354.8|2354.3|2356.3|2355.8|2356.3|2355.8|2354.8|2354.3|296
1640252700000|2021-12-23 09:45:00|2356.42|2355.92|2355.17|2354.67|2356.55|2356.05|2354.8|2354.3|433
1640253000000|2021-12-23 09:50:00|2355.3|2354.8|2354.55|2354.05|2356.05|2355.55|2354.3|2353.8|480
1640253300000|2021-12-23 09:55:00|2354.67|2354.17|2354.55|2354.05|2355.05|2354.55|2354.05|2353.55|511
1640253600000|2021-12-23 10:00:00|2354.67|2354.17|2355.55|2355.05|2355.8|2355.3|2353.8|2353.3|1054
1640253900000|2021-12-23 10:05:00|2355.67|2355.17|2356.8|2356.3|2357.05|2356.55|2355.67|2355.17|643
1640254200000|2021-12-23 10:10:00|2357.05|2356.55|2357.8|2357.3|2358.3|2357.8|2357.05|2356.55|642
1640254500000|2021-12-23 10:15:00|2357.92|2357.42|2358.3|2357.8|2358.55|2358.05|2357.8|2357.3|512
1640254800000|2021-12-23 10:20:00|2358.42|2357.92|2359.05|2358.55|2360.05|2359.55|2358.05|2357.55|629
1640255100000|2021-12-23 10:25:00|2358.92|2358.42|2359.8|2359.3|2360.05|2359.55|2358.55|2358.05|436
1640255400000|2021-12-23 10:30:00|2359.92|2359.42|2359.55|2359.05|2360.3|2359.8|2358.8|2358.3|338
1640255700000|2021-12-23 10:35:00|2359.67|2359.17|2360.05|2359.55|2360.3|2359.8|2358.8|2358.3|310
1640256000000|2021-12-23 10:40:00|2360.17|2359.67|2361.3|2360.8|2361.55|2361.05|2360.05|2359.55|417
1640256300000|2021-12-23 10:45:00|2361.17|2360.67|2360.42|2359.92|2361.17|2360.67|2360.05|2359.55|460
1640256600000|2021-12-23 10:50:00|2360.55|2360.05|2361.3|2360.8|2361.55|2361.05|2360.55|2360.05|424
1640256900000|2021-12-23 10:55:00|2361.55|2361.05|2360.3|2359.8|2361.55|2361.05|2360.05|2359.55|860
1640257200000|2021-12-23 11:00:00|2360.17|2359.67|2360.8|2360.3|2361.17|2360.67|2360.05|2359.55|277
1640257500000|2021-12-23 11:05:00|2360.67|2360.17|2360.8|2360.3|2361.05|2360.55|2360.05|2359.55|326
1640257800000|2021-12-23 11:10:00|2360.92|2360.42|2360.55|2360.05|2361.3|2360.8|2360.3|2359.8|361
1640258100000|2021-12-23 11:15:00|2360.67|2360.17|2362.05|2361.55|2362.05|2361.55|2360.55|2360.05|328
1640258400000|2021-12-23 11:20:00|2362.17|2361.67|2361.17|2360.67|2362.3|2361.8|2360.8|2360.3|304
1640258700000|2021-12-23 11:25:00|2361.3|2360.8|2362.55|2362.05|2362.55|2362.05|2360.67|2360.17|369
1640259000000|2021-12-23 11:30:00|2362.42|2361.92|2362.05|2361.55|2362.55|2362.05|2361.8|2361.3|265
1640259300000|2021-12-23 11:35:00|2361.92|2361.42|2363.3|2362.8|2363.3|2362.8|2361.55|2361.05|406
1640259600000|2021-12-23 11:40:00|2363.55|2363.05|2363.3|2362.8|2364.3|2363.8|2363.17|2362.67|557
1640259900000|2021-12-23 11:45:00|2363.67|2363.17|2362.3|2361.8|2363.8|2363.3|2362.17|2361.67|278
1640260200000|2021-12-23 11:50:00|2362.8|2362.3|2361.8|2361.3|2362.8|2362.3|2361.8|2361.3|388
1640260500000|2021-12-23 11:55:00|2362.05|2361.55|2362.55|2362.05|2362.55|2362.05|2361.8|2361.3|286
1640260800000|2021-12-23 12:00:00|2362.8|2362.3|2363.55|2363.05|2363.8|2363.3|2362.55|2362.05|448
1640261100000|2021-12-23 12:05:00|2363.42|2362.92|2362.3|2361.8|2363.67|2363.17|2362.3|2361.8|518
1640261400000|2021-12-23 12:10:00|2362.55|2362.05|2363.55|2363.05|2363.55|2363.05|2362.3|2361.8|308
1640261700000|2021-12-23 12:15:00|2363.42|2362.92|2362.3|2361.8|2363.67|2363.17|2362.05|2361.55|256
1640262000000|2021-12-23 12:20:00|2362.42|2361.92|2362.42|2361.92|2362.8|2362.3|2361.8|2361.3|274
1640262300000|2021-12-23 12:25:00|2362.3|2361.8|2362.3|2361.8|2362.55|2362.05|2361.55|2361.05|255
1640262600000|2021-12-23 12:30:00|2362.17|2361.67|2363.05|2362.55|2363.3|2362.8|2362.05|2361.55|216
1640262900000|2021-12-23 12:35:00|2363.17|2362.67|2362.3|2361.8|2363.55|2363.05|2362.3|2361.8|225
1640263200000|2021-12-23 12:40:00|2362.42|2361.92|2363.88|2363.38|2363.88|2363.38|2362.42|2361.92|260
1640263500000|2021-12-23 12:45:00|2364|2363.5|2362.68|2362.18|2364.23|2363.73|2362.55|2362.05|259
1640263800000|2021-12-23 12:50:00|2362.93|2362.43|2363.18|2362.68|2363.43|2362.93|2362.43|2361.93|141
1640264100000|2021-12-23 12:55:00|2363.3|2362.8|2362.68|2362.18|2363.68|2363.18|2362.43|2361.93|400
1640264400000|2021-12-23 13:00:00|2362.8|2362.3|2362.18|2361.68|2363.43|2362.93|2361.93|2361.43|543
1640264700000|2021-12-23 13:05:00|2362.05|2361.55|2361.8|2361.3|2362.68|2362.18|2361.68|2361.18|518
1640265000000|2021-12-23 13:10:00|2361.68|2361.18|2362.43|2361.93|2362.43|2361.93|2361.18|2360.68|334
1640265300000|2021-12-23 13:15:00|2362.3|2361.8|2361.93|2361.43|2362.43|2361.93|2361.68|2361.18|363
1640265600000|2021-12-23 13:20:00|2361.68|2361.18|2360.43|2359.93|2361.68|2361.18|2359.93|2359.43|400
1640265900000|2021-12-23 13:25:00|2360.68|2360.18|2360.68|2360.18|2361.43|2360.93|2360.68|2360.18|215
1640266200000|2021-12-23 13:30:00|2360.8|2360.3|2360.93|2360.43|2361.68|2361.18|2360.68|2360.18|420
1640266500000|2021-12-23 13:35:00|2361.05|2360.55|2361.93|2361.43|2363.18|2362.68|2361.05|2360.55|682
1640266800000|2021-12-23 13:40:00|2361.8|2361.3|2361.68|2361.18|2361.93|2361.43|2360.93|2360.43|360
1640267100000|2021-12-23 13:45:00|2361.43|2360.93|2363.93|2363.43|2363.93|2363.43|2361.43|2360.93|310
1640267400000|2021-12-23 13:50:00|2364.05|2363.55|2363.18|2362.68|2364.05|2363.55|2363.18|2362.68|359
1640267700000|2021-12-23 13:55:00|2363.43|2362.93|2364.43|2363.93|2364.68|2364.18|2363.43|2362.93|420
1640268000000|2021-12-23 14:00:00|2364.55|2364.05|2366.43|2365.93|2366.68|2366.18|2364.43|2363.93|505
1640268300000|2021-12-23 14:05:00|2366.18|2365.68|2367.68|2367.18|2367.93|2367.43|2365.93|2365.43|486
1640268600000|2021-12-23 14:10:00|2367.55|2367.05|2367.68|2367.18|2368.68|2368.18|2367.43|2366.93|726
1640268900000|2021-12-23 14:15:00|2367.55|2367.05|2366.93|2366.43|2368.18|2367.68|2366.93|2366.43|651
1640269200000|2021-12-23 14:20:00|2367.05|2366.55|2367.43|2366.93|2367.68|2367.18|2366.93|2366.43|429
1640269500000|2021-12-23 14:25:00|2367.55|2367.05|2368.43|2367.93|2368.93|2368.43|2367.18|2366.68|832
1640269800000|2021-12-23 14:30:00|2368.68|2368.18|2372.68|2372.18|2372.93|2372.43|2368.43|2367.93|2391
1640270100000|2021-12-23 14:35:00|2372.8|2372.3|2374.43|2373.93|2375.3|2374.8|2372.43|2371.93|1512
1640270400000|2021-12-23 14:40:00|2374.3|2373.8|2374.68|2374.18|2375.18|2374.68|2373.68|2373.18|476
1640270700000|2021-12-23 14:45:00|2376.05|2375.55|2376.18|2375.68|2377.43|2376.93|2374.8|2374.3|1054
1640271000000|2021-12-23 14:50:00|2376.3|2375.8|2376.68|2376.18|2378.43|2377.93|2375.93|2375.43|1244
1640271300000|2021-12-23 14:55:00|2376.55|2376.05|2377.18|2376.68|2378.68|2378.18|2375.93|2375.43|1432
1640271600000|2021-12-23 15:00:00|2377.05|2376.55|2377.43|2376.93|2378.05|2377.55|2376.68|2376.18|1021
1640271900000|2021-12-23 15:05:00|2377.93|2377.43|2378.68|2378.18|2379.68|2379.18|2377.3|2376.8|1078
1640272200000|2021-12-23 15:10:00|2378.39|2377.89|2380.14|2379.64|2380.51|2380.01|2378.39|2377.89|744
1640272500000|2021-12-23 15:15:00|2380.26|2379.76|2379.89|2379.39|2381.89|2381.39|2379.14|2378.64|1264
1640272800000|2021-12-23 15:20:00|2380.01|2379.51|2379.39|2378.89|2380.39|2379.89|2378.89|2378.39|703
1640273100000|2021-12-23 15:25:00|2379.51|2379.01|2378.39|2377.89|2380.14|2379.64|2377.64|2377.14|714
1640273400000|2021-12-23 15:30:00|2378.51|2378.01|2379.64|2379.14|2379.89|2379.39|2378.51|2378.01|880
1640273700000|2021-12-23 15:35:00|2379.51|2379.01|2380.89|2380.39|2381.64|2381.14|2378.64|2378.14|1030
1640274000000|2021-12-23 15:40:00|2381.01|2380.51|2383.64|2383.14|2384.39|2383.89|2381.01|2380.51|1068
1640274300000|2021-12-23 15:45:00|2383.76|2383.26|2383.89|2383.39|2384.26|2383.76|2382.14|2381.64|1002
1640274600000|2021-12-23 15:50:00|2384.14|2383.64|2383.64|2383.14|2384.14|2383.64|2383.14|2382.64|1133
1640274900000|2021-12-23 15:55:00|2383.76|2383.26|2384.64|2384.14|2385.51|2385.01|2383.64|2383.14|999
1640275200000|2021-12-23 16:00:00|2384.51|2384.01|2384.39|2383.89|2385.89|2385.39|2383.89|2383.39|1326
1640275500000|2021-12-23 16:05:00|2384.26|2383.76|2383.64|2383.14|2385.39|2384.89|2383.39|2382.89|1051
1640275800000|2021-12-23 16:10:00|2383.89|2383.39|2383.64|2383.14|2384.89|2384.39|2383.64|2383.14|823
1640276100000|2021-12-23 16:15:00|2383.76|2383.26|2385.89|2385.39|2385.89|2385.39|2383.39|2382.89|1285
1640276400000|2021-12-23 16:20:00|2385.39|2384.89|2385.49|2383.99|2385.76|2385.26|2384.64|2383.99|3148
1640276700000|2021-12-23 16:25:00|2385.5|2384|2384.37|2382.87|2386.36|2384.86|2383.43|2381.93|2099
1640277000000|2021-12-23 16:30:00|2384.18|2382.68|2384.84|2383.44|2385.34|2383.94|2383.99|2382.49|158
1640277300000|2021-12-23 16:35:00|2385.09|2383.69|2386.84|2385.44|2386.96|2385.56|2384.96|2383.56|57
1640277600000|2021-12-23 16:40:00|2386.34|2384.94|2387.34|2385.94|2387.46|2386.06|2386.34|2384.94|73
1640277900000|2021-12-23 16:45:00|2387.46|2386.06|2387.34|2385.94|2387.71|2386.31|2387.21|2385.81|1020
1640278200000|2021-12-23 16:50:00|2387.21|2385.81|2386.71|2385.31|2387.21|2385.81|2386.34|2384.94|107
1640278500000|2021-12-23 16:55:00|2386.84|2385.44|2387.14|2385.64|2387.34|2385.94|2386.84|2385.44|90
1640278800000|2021-12-23 17:00:00|2387.1|2385.6|2385.76|2384.26|2387.1|2385.6|2385.74|2384.24|0
1640279100000|2021-12-23 17:05:00|2385.8|2384.3|2385.47|2383.97|2385.99|2384.49|2385.42|2383.92|0
1640279400000|2021-12-23 17:10:00|2385.51|2384.01|2384.67|2383.17|2385.55|2384.05|2384.67|2383.17|0
1640279700000|2021-12-23 17:15:00|2384.71|2383.21|2383.89|2382.39|2385.09|2383.59|2383.63|2382.13|0
1640280000000|2021-12-23 17:20:00|2383.93|2382.43|2383.65|2382.15|2384.18|2382.68|2383.62|2382.12|0
1640280300000|2021-12-23 17:25:00|2383.62|2382.12|2383.89|2382.39|2384.14|2382.64|2383.62|2382.12|0
1640280600000|2021-12-23 17:30:00|2383.7|2382.2|2384.49|2382.99|2384.83|2383.33|2383.66|2382.16|0
1640280900000|2021-12-23 17:35:00|2384.53|2383.03|2383.94|2382.44|2384.71|2383.21|2383.72|2382.22|0
1640281200000|2021-12-23 17:40:00|2384.04|2382.54|2384.06|2382.56|2384.51|2383.01|2383.94|2382.44|0
1640281500000|2021-12-23 17:45:00|2384.1|2382.6|2383.34|2381.84|2384.28|2382.78|2383.12|2381.62|0
1640281800000|2021-12-23 17:50:00|2383.25|2381.75|2383.38|2381.88|2383.65|2382.15|2383.08|2381.58|0
1640282100000|2021-12-23 17:55:00|2383.34|2381.84|2383.44|2381.94|2383.59|2382.09|2383.17|2381.67|0
1640282400000|2021-12-23 18:00:00|2383.34|2381.84|2383.1|2381.6|2383.74|2382.24|2383.1|2381.6|0
1640282700000|2021-12-23 18:05:00|2383.14|2381.64|2382.95|2381.45|2383.47|2381.97|2382.91|2381.41|0
1640283000000|2021-12-23 18:10:00|2382.99|2381.49|2382.11|2380.61|2382.99|2381.49|2381.81|2380.31|0
1640283300000|2021-12-23 18:15:00|2382.2|2380.7|2382.61|2381.11|2382.65|2381.15|2381.96|2380.46|0
1640283600000|2021-12-23 18:20:00|2382.65|2381.15|2382.73|2381.23|2382.73|2381.23|2382.43|2380.93|0
1640283900000|2021-12-23 18:25:00|2382.69|2381.19|2384.52|2383.02|2384.74|2383.24|2382.69|2381.19|0
1640284200000|2021-12-23 18:30:00|2384.61|2383.11|2384.18|2382.68|2384.74|2383.24|2383.95|2382.45|0
1640284500000|2021-12-23 18:35:00|2384.14|2382.64|2384.1|2382.6|2384.22|2382.72|2383.92|2382.42|0
1640284800000|2021-12-23 18:40:00|2384.01|2382.51|2384.33|2382.83|2384.37|2382.87|2383.84|2382.34|0
1640285100000|2021-12-23 18:45:00|2384.29|2382.79|2384.47|2382.97|2384.67|2383.17|2384.29|2382.79|0
1640285400000|2021-12-23 18:50:00|2384.51|2383.01|2385|2383.5|2385|2383.5|2384.51|2383.01|0
1640285700000|2021-12-23 18:55:00|2385.03|2383.53|2385|2383.5|2385.52|2384.02|2384.92|2383.42|0
1640286000000|2021-12-23 19:00:00|2385.03|2383.53|2385.6|2384.1|2386.09|2384.59|2385.03|2383.53|0
1640286300000|2021-12-23 19:05:00|2385.64|2384.14|2385.25|2383.75|2385.9|2384.4|2385.18|2383.68|0
1640286600000|2021-12-23 19:10:00|2385.44|2383.94|2385.35|2383.85|2385.44|2383.94|2385.14|2383.64|0
1640286900000|2021-12-23 19:15:00|2385.32|2383.82|2385.84|2384.34|2385.92|2384.42|2384.53|2383.03|0
1640287200000|2021-12-23 19:20:00|2385.75|2384.25|2386.67|2385.17|2386.67|2385.17|2385.62|2384.12|0
1640287500000|2021-12-23 19:25:00|2386.63|2385.13|2386.33|2384.83|2386.75|2385.25|2386.22|2384.72|0
1640287800000|2021-12-23 19:30:00|2386.37|2384.87|2385.92|2384.42|2386.61|2385.11|2385.58|2384.08|0
1640288100000|2021-12-23 19:35:00|2385.82|2384.32|2385.62|2384.12|2385.82|2384.32|2385.39|2383.89|0
1640288400000|2021-12-23 19:40:00|2385.6|2384.1|2386.18|2384.68|2386.18|2384.68|2385.58|2384.08|0
1640288700000|2021-12-23 19:45:00|2386.14|2384.64|2386.78|2385.28|2386.82|2385.32|2385.88|2384.38|0
1640289000000|2021-12-23 19:50:00|2386.69|2385.19|2387.42|2385.92|2387.61|2386.11|2386.59|2385.09|0
1640289300000|2021-12-23 19:55:00|2387.38|2385.88|2387.46|2385.96|2387.46|2385.96|2387.16|2385.66|0
1640289600000|2021-12-23 20:00:00|2387.42|2385.92|2385.2|2383.7|2387.46|2385.96|2385.16|2383.66|0
1640289900000|2021-12-23 20:05:00|2385.29|2383.79|2385.99|2384.49|2386.31|2384.81|2385.2|2383.7|0
1640290200000|2021-12-23 20:10:00|2386.03|2384.53|2386.85|2385.35|2386.85|2385.35|2385.95|2384.45|0
1640290500000|2021-12-23 20:15:00|2386.89|2385.39|2386.59|2385.09|2387.38|2385.88|2386.52|2385.02|0
1640290800000|2021-12-23 20:20:00|2386.63|2385.13|2386.18|2384.68|2386.78|2385.28|2386.03|2384.53|0
1640291100000|2021-12-23 20:25:00|2386.21|2384.71|2385.58|2384.08|2386.25|2384.75|2385.56|2384.06|0
1640291400000|2021-12-23 20:30:00|2385.62|2384.12|2384.15|2382.65|2385.62|2384.12|2383.92|2382.42|0
1640291700000|2021-12-23 20:35:00|2384.11|2382.61|2385.39|2383.89|2385.69|2384.19|2384.11|2382.61|0
1640292000000|2021-12-23 20:40:00|2385.48|2383.98|2386.89|2385.39|2387.12|2385.62|2385.28|2383.78|0
1640292300000|2021-12-23 20:45:00|2386.85|2385.35|2389.8|2388.3|2390|2388.5|2386.85|2385.35|0
1640292600000|2021-12-23 20:50:00|2389.87|2388.37|2389.93|2388.43|2391.24|2389.74|2389.67|2388.17|0
1640292900000|2021-12-23 20:55:00|2389.89|2388.39|2384.67|2383.17|2389.93|2388.43|2383.86|2382.36|0
1640293200000|2021-12-23 21:00:00|2384.61|2383.11|2385.26|2383.76|2386.18|2384.68|2384.03|2382.53|0
1640293500000|2021-12-23 21:05:00|2385.28|2383.78|2384.9|2383.4|2386.17|2384.67|2384.9|2383.4|0
1640293800000|2021-12-23 21:10:00|2384.92|2383.42|2385|2383.5|2385.13|2383.63|2384.54|2383.04|0
1640294100000|2021-12-23 21:15:00|2385.01|2383.51|2385.04|2383.54|2385.13|2383.63|2384.77|2383.27|0
1640294400000|2021-12-23 21:20:00|2385.06|2383.56|2384.86|2383.36|2385.3|2383.8|2384.63|2383.13|0
1640294700000|2021-12-23 21:25:00|2384.87|2383.37|2385.12|2383.62|2385.35|2383.85|2384.63|2383.13|0
1640295000000|2021-12-23 21:30:00|2385.14|2383.64|2385.24|2383.74|2385.44|2383.94|2385.14|2383.64|0
1640295300000|2021-12-23 21:35:00|2385.26|2383.76|2385.24|2383.74|2385.37|2383.87|2385.24|2383.74|0
1640295600000|2021-12-23 21:40:00|2385.27|2383.77|2385.37|2383.87|2385.46|2383.96|2385.24|2383.74|0
1640295900000|2021-12-23 21:45:00|2385.35|2383.85|2385.46|2383.96|2385.46|2383.96|2385.24|2383.74|0
1640296200000|2021-12-23 21:50:00|2385.48|2383.98|2385.68|2384.18|2385.68|2384.18|2385.45|2383.95|0
1640296500000|2021-12-23 21:55:00|2385.67|2384.17|2385.18|2383.68|2385.68|2384.18|2385.18|2383.68|0
1640559600000|2021-12-26 23:00:00|2384.96|2383.46|2385.31|2383.81|2385.31|2383.81|2384.14|2382.64|0
1640559900000|2021-12-26 23:05:00|2385.32|2383.82|2386.56|2385.06|2386.66|2385.16|2385.22|2383.72|0
1640560200000|2021-12-26 23:10:00|2386.58|2385.08|2386.21|2384.71|2386.92|2385.42|2386.07|2384.57|0
1640560500000|2021-12-26 23:15:00|2386.22|2384.72|2385.93|2384.43|2387.15|2385.65|2385.75|2384.25|0
1640560800000|2021-12-26 23:20:00|2385.94|2384.44|2385.85|2384.35|2386.43|2384.93|2385.67|2384.17|0
1640561100000|2021-12-26 23:25:00|2385.84|2384.34|2385.62|2384.12|2386.16|2384.66|2385.39|2383.89|0
1640561400000|2021-12-26 23:30:00|2385.6|2384.1|2386.27|2384.77|2386.27|2384.77|2385.19|2383.69|0
1640561700000|2021-12-26 23:35:00|2386.28|2384.78|2386.31|2384.81|2387.08|2385.58|2386.27|2384.77|0
1640562000000|2021-12-26 23:40:00|2386.32|2384.82|2385.68|2384.18|2386.36|2384.86|2385.19|2383.69|0
1640562300000|2021-12-26 23:45:00|2385.7|2384.2|2385.46|2383.96|2385.91|2384.41|2385.28|2383.78|0
1640562600000|2021-12-26 23:50:00|2385.5|2384|2385.6|2384.1|2385.78|2384.28|2385.1|2383.6|0
1640562900000|2021-12-26 23:55:00|2385.59|2384.09|2386.01|2384.51|2386.14|2384.64|2385.46|2383.96|0
1640563200000|2021-12-27 00:00:00|2386.09|2384.59|2386.85|2385.35|2387.08|2385.58|2385.55|2384.05|0
1640563500000|2021-12-27 00:05:00|2386.89|2385.39|2387.53|2386.03|2387.76|2386.26|2386.27|2384.77|0
1640563800000|2021-12-27 00:10:00|2387.52|2386.02|2386.15|2384.65|2387.53|2386.03|2385.93|2384.43|0
1640564100000|2021-12-27 00:15:00|2386.16|2384.66|2384.25|2382.75|2386.24|2384.74|2383.6|2382.1|0
1640564400000|2021-12-27 00:20:00|2384.18|2382.68|2385.88|2384.38|2385.88|2384.38|2384.02|2382.52|0
1640564700000|2021-12-27 00:25:00|2385.9|2384.4|2386.53|2385.03|2386.76|2385.26|2385.6|2384.1|0
1640565000000|2021-12-27 00:30:00|2386.55|2385.05|2385.45|2383.95|2386.55|2385.05|2385.43|2383.93|0
1640565300000|2021-12-27 00:35:00|2385.46|2383.96|2385.21|2383.71|2385.48|2383.98|2384.51|2383.01|0
1640565600000|2021-12-27 00:40:00|2385.2|2383.7|2384.07|2382.57|2385.2|2383.7|2383.72|2382.22|0
1640565900000|2021-12-27 00:45:00|2384|2382.5|2383.87|2382.37|2384.28|2382.78|2383.84|2382.34|0
1640566200000|2021-12-27 00:50:00|2383.94|2382.44|2382.88|2381.38|2384.17|2382.67|2382.65|2381.15|0
1640566500000|2021-12-27 00:55:00|2382.89|2381.39|2383.13|2381.63|2383.37|2381.87|2382.67|2381.17|0
1640566800000|2021-12-27 01:00:00|2383.15|2381.65|2382|2380.5|2383.6|2382.1|2381.77|2380.27|0
1640567100000|2021-12-27 01:05:00|2381.97|2380.47|2382.87|2381.37|2383.1|2381.6|2381.52|2380.02|0
1640567400000|2021-12-27 01:10:00|2382.89|2381.39|2381.98|2380.48|2383.35|2381.85|2381.98|2380.48|0
1640567700000|2021-12-27 01:15:00|2381.91|2380.41|2381.54|2380.04|2381.91|2380.41|2381.06|2379.56|0
1640568000000|2021-12-27 01:20:00|2381.51|2380.01|2382.02|2380.52|2382.02|2380.52|2381.3|2379.8|0
1640568300000|2021-12-27 01:25:00|2382.01|2380.51|2382.6|2381.1|2382.75|2381.25|2381.79|2380.29|0
1640568600000|2021-12-27 01:30:00|2382.56|2381.06|2383.37|2381.87|2383.88|2382.38|2382.15|2380.65|0
1640568900000|2021-12-27 01:35:00|2383.38|2381.88|2383.09|2381.59|2383.58|2382.08|2382.86|2381.36|0
1640569200000|2021-12-27 01:40:00|2383.11|2381.61|2383.61|2382.11|2383.61|2382.11|2383.09|2381.59|0
1640569500000|2021-12-27 01:45:00|2383.6|2382.1|2383.16|2381.66|2383.73|2382.23|2383.16|2381.66|0
1640569800000|2021-12-27 01:50:00|2383.17|2381.67|2383.19|2381.69|2383.41|2381.91|2382.92|2381.42|0
1640570100000|2021-12-27 01:55:00|2383.17|2381.67|2382.27|2380.77|2383.19|2381.69|2382.04|2380.54|0
1640570400000|2021-12-27 02:00:00|2382.26|2380.76|2382.01|2380.51|2382.96|2381.46|2382.01|2380.51|0
1640570700000|2021-12-27 02:05:00|2382.09|2380.59|2382.47|2380.97|2382.5|2381|2382.09|2380.59|0
1640571000000|2021-12-27 02:10:00|2382.48|2380.98|2382.83|2381.33|2382.95|2381.45|2382.47|2380.97|0
1640571300000|2021-12-27 02:15:00|2382.79|2381.29|2382.06|2380.56|2382.95|2381.45|2382.04|2380.54|0
1640571600000|2021-12-27 02:20:00|2382.13|2380.63|2382.29|2380.79|2382.3|2380.8|2382.04|2380.54|0
1640571900000|2021-12-27 02:25:00|2382.3|2380.8|2382.31|2380.81|2382.33|2380.83|2382.29|2380.79|0
1640572200000|2021-12-27 02:30:00|2382.32|2380.82|2383.23|2381.73|2383.47|2381.97|2382.31|2380.81|0
1640572500000|2021-12-27 02:35:00|2383.22|2381.72|2383.48|2381.98|2383.48|2381.98|2383|2381.5|0
1640572800000|2021-12-27 02:40:00|2383.47|2381.97|2383.02|2381.52|2383.47|2381.97|2383.02|2381.52|0
1640573100000|2021-12-27 02:45:00|2383.03|2381.53|2382.79|2381.29|2383.24|2381.74|2382.55|2381.05|0
1640573400000|2021-12-27 02:50:00|2382.78|2381.28|2382.34|2380.84|2382.79|2381.29|2382.33|2380.83|0
1640573700000|2021-12-27 02:55:00|2382.33|2380.83|2382.5|2381|2382.58|2381.08|2382.33|2380.83|0
1640574000000|2021-12-27 03:00:00|2382.49|2380.99|2382.5|2381|2382.6|2381.1|2382.27|2380.77|0
1640574300000|2021-12-27 03:05:00|2382.49|2380.99|2382.76|2381.26|2382.76|2381.26|2382.48|2380.98|0
1640574600000|2021-12-27 03:10:00|2382.72|2381.22|2382.3|2380.8|2382.72|2381.22|2382.3|2380.8|0
1640574900000|2021-12-27 03:15:00|2382.28|2380.78|2382.27|2380.77|2382.38|2380.88|2382.27|2380.77|0
1640575200000|2021-12-27 03:20:00|2382.28|2380.78|2382|2380.5|2382.28|2380.78|2381.8|2380.3|0
1640575500000|2021-12-27 03:25:00|2382.02|2380.52|2382|2380.5|2382.23|2380.73|2381.79|2380.29|0
1640575800000|2021-12-27 03:30:00|2381.99|2380.49|2382.26|2380.76|2382.35|2380.85|2381.99|2380.49|0
1640576100000|2021-12-27 03:35:00|2382.24|2380.74|2382.24|2380.74|2382.24|2380.74|2382|2380.5|0
1640576400000|2021-12-27 03:40:00|2382.23|2380.73|2382.51|2381.01|2382.75|2381.25|2382.23|2380.73|0
1640576700000|2021-12-27 03:45:00|2382.48|2380.98|2382.5|2381|2382.5|2381|2382.27|2380.77|0
1640577000000|2021-12-27 03:50:00|2382.48|2380.98|2382.38|2380.88|2382.51|2381.01|2382.27|2380.77|0
1640577300000|2021-12-27 03:55:00|2382.36|2380.86|2382.5|2381|2382.5|2381|2382.27|2380.77|0
1640577600000|2021-12-27 04:00:00|2382.46|2380.96|2382.71|2381.21|2382.93|2381.43|2382.38|2380.88|0
1640577900000|2021-12-27 04:05:00|2382.72|2381.22|2382.23|2380.73|2382.72|2381.22|2382.23|2380.73|0
1640578200000|2021-12-27 04:10:00|2382.24|2380.74|2382.23|2380.73|2382.24|2380.74|2382.21|2380.71|0
1640578500000|2021-12-27 04:15:00|2382.21|2380.71|2382.24|2380.74|2382.44|2380.94|2382.21|2380.71|0
1640578800000|2021-12-27 04:20:00|2382.28|2380.78|2382.02|2380.52|2382.45|2380.95|2382|2380.5|0
1640579100000|2021-12-27 04:25:00|2382|2380.5|2381.66|2380.16|2382|2380.5|2381.55|2380.05|0
1640579400000|2021-12-27 04:30:00|2381.69|2380.19|2381.69|2380.19|2381.81|2380.31|2381.6|2380.1|0
1640579700000|2021-12-27 04:35:00|2381.72|2380.22|2381.58|2380.08|2381.81|2380.31|2381.46|2379.96|0
1640580000000|2021-12-27 04:40:00|2381.55|2380.05|2381.58|2380.08|2381.81|2380.31|2381.37|2379.87|0
1640580300000|2021-12-27 04:45:00|2381.57|2380.07|2381.58|2380.08|2381.68|2380.18|2381.34|2379.84|0
1640580600000|2021-12-27 04:50:00|2381.57|2380.07|2381.46|2379.96|2381.8|2380.3|2381.36|2379.86|0
1640580900000|2021-12-27 04:55:00|2381.5|2380|2381.58|2380.08|2381.6|2380.1|2381.36|2379.86|0
1640581200000|2021-12-27 05:00:00|2381.57|2380.07|2381.34|2379.84|2381.58|2380.08|2381.34|2379.84|0
1640581500000|2021-12-27 05:05:00|2381.35|2379.85|2381.22|2379.72|2381.37|2379.87|2381.12|2379.62|0
1640581800000|2021-12-27 05:10:00|2381.34|2379.84|2381.39|2379.89|2381.61|2380.11|2381.22|2379.72|0
1640582100000|2021-12-27 05:15:00|2381.35|2379.85|2381.61|2380.11|2381.63|2380.13|2381.16|2379.66|0
1640582400000|2021-12-27 05:20:00|2381.6|2380.1|2381.41|2379.91|2381.63|2380.13|2381.19|2379.69|0
1640582700000|2021-12-27 05:25:00|2381.4|2379.9|2381.25|2379.75|2381.43|2379.93|2381.16|2379.66|0
1640583000000|2021-12-27 05:30:00|2381.22|2379.72|2381.15|2379.65|2381.39|2379.89|2381.15|2379.65|0
1640583300000|2021-12-27 05:35:00|2381.14|2379.64|2381.15|2379.65|2381.37|2379.87|2381.12|2379.62|0
1640583600000|2021-12-27 05:40:00|2381.13|2379.63|2380.91|2379.41|2381.15|2379.65|2380.91|2379.41|0
1640583900000|2021-12-27 05:45:00|2380.9|2379.4|2380.72|2379.22|2380.9|2379.4|2380.47|2378.97|0
1640584200000|2021-12-27 05:50:00|2380.71|2379.21|2380.45|2378.95|2380.72|2379.22|2380.44|2378.94|0
1640584500000|2021-12-27 05:55:00|2380.44|2378.94|2380.75|2379.25|2380.92|2379.42|2380.21|2378.71|0
1640584800000|2021-12-27 06:00:00|2380.74|2379.24|2380.78|2379.28|2380.8|2379.3|2380.41|2378.91|0
1640585100000|2021-12-27 06:05:00|2380.77|2379.27|2380.54|2379.04|2380.78|2379.28|2380.53|2379.03|0
1640585400000|2021-12-27 06:10:00|2380.55|2379.05|2379.99|2378.49|2380.55|2379.05|2379.98|2378.48|0
1640585700000|2021-12-27 06:15:00|2379.98|2378.48|2380.08|2378.58|2380.09|2378.59|2379.44|2377.94|0
1640586000000|2021-12-27 06:20:00|2380.1|2378.6|2380.59|2379.09|2380.61|2379.11|2379.84|2378.34|0
1640586300000|2021-12-27 06:25:00|2380.56|2379.06|2379.96|2378.46|2380.59|2379.09|2379.65|2378.15|0
1640586600000|2021-12-27 06:30:00|2379.95|2378.45|2380.02|2378.52|2380.25|2378.75|2379.95|2378.45|0
1640586900000|2021-12-27 06:35:00|2380.01|2378.51|2379.73|2378.23|2380.21|2378.71|2379.73|2378.23|0
1640587200000|2021-12-27 06:40:00|2379.74|2378.24|2380.21|2378.71|2380.21|2378.71|2379.74|2378.24|0
1640587500000|2021-12-27 06:45:00|2380.22|2378.72|2380.04|2378.54|2380.43|2378.93|2380.04|2378.54|0
1640587800000|2021-12-27 06:50:00|2380.05|2378.55|2380.68|2379.18|2380.69|2379.19|2380.03|2378.53|0
1640588100000|2021-12-27 06:55:00|2380.67|2379.17|2381.18|2379.68|2381.37|2379.87|2380.67|2379.17|0
1640588400000|2021-12-27 07:00:00|2381.11|2379.61|2382.15|2380.65|2383.01|2381.51|2380.95|2379.45|0
1640588700000|2021-12-27 07:05:00|2382.11|2380.61|2381.1|2379.6|2382.24|2380.74|2380.88|2379.38|0
1640589000000|2021-12-27 07:10:00|2381.09|2379.59|2381.04|2379.54|2381.34|2379.84|2380.65|2379.15|0
1640589300000|2021-12-27 07:15:00|2381.08|2379.58|2381.33|2379.83|2382.11|2380.61|2381.08|2379.58|0
1640589600000|2021-12-27 07:20:00|2381.29|2379.79|2379.49|2377.99|2381.46|2379.96|2378.77|2377.27|0
1640589900000|2021-12-27 07:25:00|2379.46|2377.96|2378.48|2376.98|2379.84|2378.34|2378.25|2376.75|0
1640590200000|2021-12-27 07:30:00|2378.5|2377|2377.71|2376.31|2380.21|2378.81|2377.59|2376.19|84
1640590500000|2021-12-27 07:35:00|2377.84|2376.44|2375.84|2374.44|2377.84|2376.44|2375.34|2373.94|36
1640590800000|2021-12-27 07:40:00|2375.96|2374.56|2375.84|2374.44|2376.21|2374.81|2375.71|2374.31|30
1640591100000|2021-12-27 07:45:00|2375.71|2374.31|2375.09|2373.69|2375.71|2374.31|2374.84|2373.44|20
1640591400000|2021-12-27 07:50:00|2375.21|2373.81|2378.21|2376.81|2378.21|2376.81|2375.09|2373.69|42
1640591700000|2021-12-27 07:55:00|2378.29|2376.79|2378.23|2376.73|2379.36|2377.86|2378.11|2376.61|0
1640592000000|2021-12-27 08:00:00|2378.25|2376.75|2380.14|2379.64|2381.39|2380.89|2377.26|2376.75|1839
1640592300000|2021-12-27 08:05:00|2380.39|2379.89|2389.51|2389.01|2389.89|2389.39|2380.39|2379.89|1952
1640592600000|2021-12-27 08:10:00|2389.64|2389.14|2396.89|2396.39|2397.64|2397.14|2389.64|2389.14|2042
1640592900000|2021-12-27 08:15:00|2397.14|2396.64|2398.14|2397.64|2399.89|2399.39|2396.64|2396.14|1630
1640593200000|2021-12-27 08:20:00|2398.39|2397.89|2395.39|2394.89|2398.89|2398.39|2394.89|2394.39|1764
1640593500000|2021-12-27 08:25:00|2395.51|2395.01|2392.89|2392.39|2395.51|2395.01|2392.89|2392.39|1136
1640593800000|2021-12-27 08:30:00|2393.26|2392.76|2395.01|2394.51|2395.64|2395.14|2392.39|2391.89|897
1640594100000|2021-12-27 08:35:00|2394.89|2394.39|2396.64|2396.14|2397.39|2396.89|2394.64|2394.14|868
1640594400000|2021-12-27 08:40:00|2396.85|2396.35|2396.85|2396.35|2397.6|2397.1|2395.1|2394.6|570
1640594700000|2021-12-27 08:45:00|2396.72|2396.22|2396.1|2395.6|2396.85|2396.35|2394.85|2394.35|502
1640595000000|2021-12-27 08:50:00|2395.97|2395.47|2397.35|2396.85|2397.6|2397.1|2394.85|2394.35|626
1640595300000|2021-12-27 08:55:00|2397.47|2396.97|2398.1|2397.6|2399.47|2398.97|2397.22|2396.72|514
1640595600000|2021-12-27 09:00:00|2397.85|2397.35|2397.85|2397.35|2398.22|2397.72|2396.6|2396.1|577
1640595900000|2021-12-27 09:05:00|2397.97|2397.47|2398.35|2397.85|2399.1|2398.6|2397.1|2396.6|352
1640596200000|2021-12-27 09:10:00|2398.22|2397.72|2399.35|2398.85|2399.47|2398.97|2398.1|2397.6|344
1640596500000|2021-12-27 09:15:00|2399.22|2398.72|2398.6|2398.1|2399.85|2399.35|2398.35|2397.85|685
1640596800000|2021-12-27 09:20:00|2398.47|2397.97|2397.22|2396.72|2398.6|2398.1|2396.85|2396.35|456
1640597100000|2021-12-27 09:25:00|2397.35|2396.85|2398.22|2397.72|2398.85|2398.35|2397.1|2396.6|320
1640597400000|2021-12-27 09:30:00|2398.1|2397.6|2397.1|2396.6|2398.35|2397.85|2395.97|2395.47|343
1640597700000|2021-12-27 09:35:00|2396.97|2396.47|2397.6|2397.1|2397.85|2397.35|2396.85|2396.35|211
1640598000000|2021-12-27 09:40:00|2397.47|2396.97|2398.1|2397.6|2398.6|2398.1|2397.1|2396.6|246
1640598300000|2021-12-27 09:45:00|2398.22|2397.72|2397.6|2397.1|2398.6|2398.1|2397.6|2397.1|356
1640598600000|2021-12-27 09:50:00|2397.47|2396.97|2399.1|2398.6|2399.22|2398.72|2397.1|2396.6|453
1640598900000|2021-12-27 09:55:00|2398.97|2398.47|2397.85|2397.35|2399.6|2399.1|2397.1|2396.6|598
1640599200000|2021-12-27 10:00:00|2397.97|2397.47|2395.72|2395.22|2398.35|2397.85|2395.6|2395.1|898
1640599500000|2021-12-27 10:05:00|2395.85|2395.35|2395.35|2394.85|2395.85|2395.35|2394.35|2393.85|602
1640599800000|2021-12-27 10:10:00|2395.6|2395.1|2396.85|2396.35|2396.85|2396.35|2395.35|2394.85|397
1640600100000|2021-12-27 10:15:00|2396.97|2396.47|2397.1|2396.6|2397.6|2397.1|2396.85|2396.35|371
1640600400000|2021-12-27 10:20:00|2396.97|2396.47|2396.85|2396.35|2397.6|2397.1|2396.47|2395.97|375
1640600700000|2021-12-27 10:25:00|2396.72|2396.22|2397.1|2396.6|2397.35|2396.85|2395.97|2395.47|197
1640601000000|2021-12-27 10:30:00|2397.22|2396.72|2396.6|2396.1|2397.72|2397.22|2396.6|2396.1|262
1640601300000|2021-12-27 10:35:00|2396.47|2395.97|2396.85|2396.35|2396.85|2396.35|2395.85|2395.35|310
1640601600000|2021-12-27 10:40:00|2396.72|2396.22|2396.6|2396.1|2396.85|2396.35|2396.35|2395.85|171
1640601900000|2021-12-27 10:45:00|2396.72|2396.22|2397.1|2396.6|2397.35|2396.85|2396.72|2396.22|259
1640602200000|2021-12-27 10:50:00|2396.97|2396.47|2397.6|2397.1|2397.97|2397.47|2396.85|2396.35|229
1640602500000|2021-12-27 10:55:00|2397.47|2396.97|2397.1|2396.6|2397.6|2397.1|2396.6|2396.1|381
1640602800000|2021-12-27 11:00:00|2397.22|2396.72|2397.35|2396.85|2397.6|2397.1|2397.1|2396.6|143
1640603100000|2021-12-27 11:05:00|2397.22|2396.72|2398.47|2397.97|2398.6|2398.1|2397.1|2396.6|250
1640603400000|2021-12-27 11:10:00|2398.35|2397.85|2398.85|2398.35|2399.1|2398.6|2398.1|2397.6|219
1640603700000|2021-12-27 11:15:00|2398.97|2398.47|2398.1|2397.6|2399.35|2398.85|2398.1|2397.6|223
1640604000000|2021-12-27 11:20:00|2397.97|2397.47|2396.85|2396.35|2397.97|2397.47|2396.47|2395.97|223
1640604300000|2021-12-27 11:25:00|2396.97|2396.47|2397.35|2396.85|2397.35|2396.85|2396.1|2395.6|189
1640604600000|2021-12-27 11:30:00|2397.22|2396.72|2396.97|2396.47|2397.6|2397.1|2396.47|2395.97|210
1640604900000|2021-12-27 11:35:00|2396.85|2396.35|2396.85|2396.35|2397.6|2397.1|2396.47|2395.97|329
1640605200000|2021-12-27 11:40:00|2396.97|2396.47|2397.1|2396.6|2398.1|2397.6|2396.85|2396.35|202
1640605500000|2021-12-27 11:45:00|2396.97|2396.47|2396.35|2395.85|2396.97|2396.47|2396.1|2395.6|171
1640605800000|2021-12-27 11:50:00|2396.1|2395.6|2396.6|2396.1|2396.85|2396.35|2395.97|2395.47|245
1640606100000|2021-12-27 11:55:00|2396.47|2395.97|2396.6|2396.1|2396.6|2396.1|2396.1|2395.6|150
1640606400000|2021-12-27 12:00:00|2396.72|2396.22|2397.35|2396.85|2397.6|2397.1|2396.6|2396.1|119
1640606700000|2021-12-27 12:05:00|2397.47|2396.97|2398.1|2397.6|2398.6|2398.1|2397.1|2396.6|263
1640607000000|2021-12-27 12:10:00|2397.85|2397.35|2398.35|2397.85|2398.35|2397.85|2397.6|2397.1|199
1640607300000|2021-12-27 12:15:00|2398.22|2397.72|2398.35|2397.85|2398.47|2397.97|2397.97|2397.47|195
1640607600000|2021-12-27 12:20:00|2398.47|2397.97|2398.6|2398.1|2398.85|2398.35|2398.22|2397.72|513
1640607900000|2021-12-27 12:25:00|2398.72|2398.22|2398.85|2398.35|2399.1|2398.6|2398.35|2397.85|203
1640608200000|2021-12-27 12:30:00|2398.97|2398.47|2399.1|2398.6|2399.1|2398.6|2398.6|2398.1|307
1640608500000|2021-12-27 12:35:00|2398.97|2398.47|2400.22|2399.72|2400.35|2399.85|2398.85|2398.35|366
1640608800000|2021-12-27 12:40:00|2400.57|2400.07|2402.7|2402.2|2402.95|2402.45|2400.57|2400.07|616
1640609100000|2021-12-27 12:45:00|2402.57|2402.07|2403.45|2402.95|2403.7|2403.2|2402.2|2401.7|343
1640609400000|2021-12-27 12:50:00|2403.7|2403.2|2401.95|2401.45|2403.7|2403.2|2401.7|2401.2|307
1640609700000|2021-12-27 12:55:00|2402.07|2401.57|2402.2|2401.7|2402.32|2401.82|2401.7|2401.2|224
1640610000000|2021-12-27 13:00:00|2402.45|2401.95|2401.7|2401.2|2402.82|2402.32|2401.7|2401.2|350
1640610300000|2021-12-27 13:05:00|2401.82|2401.32|2401.2|2400.7|2402.2|2401.7|2400.82|2400.32|335
1640610600000|2021-12-27 13:10:00|2401.07|2400.57|2400.45|2399.95|2401.07|2400.57|2399.57|2399.07|322
1640610900000|2021-12-27 13:15:00|2400.95|2400.45|2402.2|2401.7|2402.2|2401.7|2400.57|2400.07|275
1640611200000|2021-12-27 13:20:00|2402.07|2401.57|2401.57|2401.07|2402.2|2401.7|2401.45|2400.95|240
1640611500000|2021-12-27 13:25:00|2401.7|2401.2|2400.95|2400.45|2401.95|2401.45|2400.7|2400.2|192
1640611800000|2021-12-27 13:30:00|2401.07|2400.57|2401.2|2400.7|2401.95|2401.45|2401.07|2400.57|129
1640612100000|2021-12-27 13:35:00|2401.32|2400.82|2402.2|2401.7|2402.7|2402.2|2401.2|2400.7|258
1640612400000|2021-12-27 13:40:00|2402.45|2401.95|2403.07|2402.57|2403.2|2402.7|2402.2|2401.7|232
1640612700000|2021-12-27 13:45:00|2403.2|2402.7|2403.2|2402.7|2403.82|2403.32|2402.95|2402.45|265
1640613000000|2021-12-27 13:50:00|2402.95|2402.45|2403.45|2402.95|2403.7|2403.2|2402.7|2402.2|258
1640613300000|2021-12-27 13:55:00|2403.57|2403.07|2404.45|2403.95|2404.7|2404.2|2403.45|2402.95|353
1640613600000|2021-12-27 14:00:00|2404.32|2403.82|2404.45|2403.95|2404.45|2403.95|2403.95|2403.45|160
1640613900000|2021-12-27 14:05:00|2404.32|2403.82|2402.82|2402.32|2404.45|2403.95|2402.45|2401.95|191
1640614200000|2021-12-27 14:10:00|2402.95|2402.45|2403.45|2402.95|2403.7|2403.2|2402.7|2402.2|171
1640614500000|2021-12-27 14:15:00|2403.2|2402.7|2403.57|2403.07|2403.7|2403.2|2402.2|2401.7|610
1640614800000|2021-12-27 14:20:00|2403.7|2403.2|2401.95|2401.45|2403.7|2403.2|2401.95|2401.45|238
1640615100000|2021-12-27 14:25:00|2401.82|2401.32|2402.7|2402.2|2402.7|2402.2|2401.7|2401.2|212
1640615400000|2021-12-27 14:30:00|2402.95|2402.45|2402.45|2401.95|2403.7|2403.2|2401.95|2401.45|604
1640615700000|2021-12-27 14:35:00|2402.32|2401.82|2402.7|2402.2|2403.82|2403.32|2402.2|2401.7|531
1640616000000|2021-12-27 14:40:00|2402.82|2402.32|2405.07|2404.57|2405.45|2404.95|2402.45|2401.95|574
1640616300000|2021-12-27 14:45:00|2405.2|2404.7|2406.7|2406.2|2407.45|2406.95|2405.2|2404.7|669
1640616600000|2021-12-27 14:50:00|2406.82|2406.32|2404.2|2403.7|2407.2|2406.7|2403.95|2403.45|380
1640616900000|2021-12-27 14:55:00|2404.07|2403.57|2404.95|2404.45|2404.95|2404.45|2402.7|2402.2|455
1640617200000|2021-12-27 15:00:00|2405.07|2404.57|2407.2|2406.7|2407.32|2406.82|2404.45|2403.95|883
1640617500000|2021-12-27 15:05:00|2407.32|2406.82|2407.07|2406.57|2407.7|2407.2|2405.2|2404.7|685
1640617800000|2021-12-27 15:10:00|2406.95|2406.45|2407.07|2406.57|2407.7|2407.2|2406.2|2405.7|347
1640618100000|2021-12-27 15:15:00|2406.95|2406.45|2405.7|2405.2|2407.2|2406.7|2405.7|2405.2|332
1640618400000|2021-12-27 15:20:00|2405.82|2405.32|2407.7|2407.2|2407.95|2407.45|2405.2|2404.7|528
1640618700000|2021-12-27 15:25:00|2407.57|2407.07|2409.45|2408.95|2409.7|2409.2|2407.2|2406.7|652
1640619000000|2021-12-27 15:30:00|2409.57|2409.07|2409.7|2409.2|2410.45|2409.95|2408.57|2408.07|709
1640619300000|2021-12-27 15:35:00|2409.82|2409.32|2409.45|2408.95|2410.2|2409.7|2409.2|2408.7|742
1640619600000|2021-12-27 15:40:00|2409.57|2409.07|2409.95|2409.45|2410.95|2410.45|2409.2|2408.7|651
1640619900000|2021-12-27 15:45:00|2410.2|2409.7|2409.7|2409.2|2410.95|2410.45|2409.2|2408.7|1117
1640620200000|2021-12-27 15:50:00|2409.57|2409.07|2409.95|2409.45|2410.2|2409.7|2409.2|2408.7|502
1640620500000|2021-12-27 15:55:00|2409.82|2409.32|2410.07|2409.57|2410.32|2409.82|2409.2|2408.7|436
1640620800000|2021-12-27 16:00:00|2410.2|2409.7|2410.2|2409.7|2411.45|2410.95|2409.7|2409.2|676
1640621100000|2021-12-27 16:05:00|2410.07|2409.57|2409.7|2409.2|2410.07|2409.57|2408.2|2407.7|672
1640621400000|2021-12-27 16:10:00|2409.57|2409.07|2410.2|2409.7|2410.45|2409.95|2409.45|2408.95|566
1640621700000|2021-12-27 16:15:00|2410.07|2409.57|2408.95|2408.45|2410.7|2410.2|2407.2|2406.7|1558
1640622000000|2021-12-27 16:20:00|2409.07|2408.57|2408.97|2407.47|2409.57|2409.07|2407.95|2407.45|1532
1640622300000|2021-12-27 16:25:00|2408.93|2407.43|2411.28|2409.78|2411.44|2409.94|2408.56|2407.06|841
1640622600000|2021-12-27 16:30:00|2410.9|2409.4|2408.15|2406.75|2410.9|2409.4|2407.4|2406|161
1640622900000|2021-12-27 16:35:00|2408.02|2406.62|2408.27|2406.87|2409.15|2407.75|2408.02|2406.62|21
1640623200000|2021-12-27 16:40:00|2407.4|2406|2407.52|2406.12|2408.15|2406.75|2406.77|2405.37|10
1640623500000|2021-12-27 16:45:00|2407.4|2406|2407.27|2405.87|2407.65|2406.25|2407.27|2405.87|2
1640623800000|2021-12-27 16:50:00|2407.02|2405.62|2408.52|2407.12|2408.52|2407.12|2406.9|2405.5|1
1640624100000|2021-12-27 16:55:00|2408.4|2407|2407.66|2406.16|2409.02|2407.62|2407.65|2406.16|7
1640624400000|2021-12-27 17:00:00|2407.7|2406.2|2408.98|2407.48|2408.98|2407.48|2407.66|2406.16|0
1640624700000|2021-12-27 17:05:00|2408.95|2407.45|2408.5|2407|2409.06|2407.56|2408.42|2406.92|0
1640625000000|2021-12-27 17:10:00|2408.46|2406.96|2408.91|2407.41|2408.95|2407.45|2408.04|2406.54|0
1640625300000|2021-12-27 17:15:00|2408.95|2407.45|2408.3|2406.8|2408.95|2407.45|2407.85|2406.35|0
1640625600000|2021-12-27 17:20:00|2408.34|2406.84|2408.6|2407.1|2408.79|2407.29|2407.81|2406.31|0
1640625900000|2021-12-27 17:25:00|2408.58|2407.08|2409.09|2407.59|2409.13|2407.63|2408.56|2407.06|0
1640626200000|2021-12-27 17:30:00|2409.13|2407.63|2408.83|2407.33|2409.2|2407.7|2408.34|2406.84|0
1640626500000|2021-12-27 17:35:00|2408.79|2407.29|2409.05|2407.55|2409.05|2407.55|2408.45|2406.95|0
1640626800000|2021-12-27 17:40:00|2409.01|2407.51|2409.09|2407.59|2409.24|2407.74|2408.45|2406.95|0
1640627100000|2021-12-27 17:45:00|2409.05|2407.55|2408.78|2407.28|2409.09|2407.59|2408.37|2406.87|0
1640627400000|2021-12-27 17:50:00|2408.74|2407.24|2409.04|2407.54|2409.27|2407.77|2408.52|2407.02|0
1640627700000|2021-12-27 17:55:00|2409.01|2407.51|2409.23|2407.73|2409.29|2407.79|2408.97|2407.47|0
1640628000000|2021-12-27 18:00:00|2409.19|2407.69|2408.97|2407.47|2409.23|2407.73|2408.85|2407.35|0
1640628300000|2021-12-27 18:05:00|2409.15|2407.65|2408.8|2407.3|2409.19|2407.69|2408.65|2407.15|0
1640628600000|2021-12-27 18:10:00|2408.84|2407.34|2409.27|2407.77|2409.27|2407.77|2408.46|2406.96|0
1640628900000|2021-12-27 18:15:00|2409.31|2407.81|2408.67|2407.17|2409.31|2407.81|2408.59|2407.09|0
1640629200000|2021-12-27 18:20:00|2408.63|2407.13|2409.27|2407.77|2409.27|2407.77|2408.44|2406.94|0
1640629500000|2021-12-27 18:25:00|2409.23|2407.73|2409.46|2407.96|2410.1|2408.6|2409.05|2407.55|0
1640629800000|2021-12-27 18:30:00|2409.5|2408|2409.2|2407.7|2409.69|2408.19|2409.14|2407.64|0
1640630100000|2021-12-27 18:35:00|2409.23|2407.73|2409.7|2408.2|2409.85|2408.35|2409.2|2407.7|0
1640630400000|2021-12-27 18:40:00|2409.67|2408.17|2409.89|2408.39|2409.93|2408.43|2409.4|2407.9|0
1640630700000|2021-12-27 18:45:00|2409.85|2408.35|2409.93|2408.43|2410.08|2408.58|2409.55|2408.05|0
1640631000000|2021-12-27 18:50:00|2410.02|2408.52|2410.46|2408.96|2410.47|2408.97|2409.8|2408.3|0
1640631300000|2021-12-27 18:55:00|2410.37|2408.87|2411.02|2409.52|2411.11|2409.61|2410.14|2408.64|0
1640631600000|2021-12-27 19:00:00|2410.98|2409.48|2410.79|2409.29|2410.98|2409.48|2409.7|2408.2|0
1640631900000|2021-12-27 19:05:00|2410.75|2409.25|2410.77|2409.27|2410.79|2409.29|2410.25|2408.75|0
1640632200000|2021-12-27 19:10:00|2410.75|2409.25|2410.97|2409.47|2411.2|2409.7|2410.48|2408.98|0
1640632500000|2021-12-27 19:15:00|2410.95|2409.45|2411.16|2409.66|2411.2|2409.7|2410.89|2409.39|0
1640632800000|2021-12-27 19:20:00|2411.18|2409.68|2411.72|2410.22|2411.8|2410.3|2411.16|2409.66|0
1640633100000|2021-12-27 19:25:00|2411.8|2410.3|2412.61|2411.11|2412.61|2411.11|2411.75|2410.25|0
1640633400000|2021-12-27 19:30:00|2412.57|2411.07|2412.27|2410.77|2412.61|2411.11|2412.23|2410.73|0
1640633700000|2021-12-27 19:35:00|2412.31|2410.81|2412.17|2410.67|2412.61|2411.11|2411.75|2410.25|0
1640634000000|2021-12-27 19:40:00|2412.2|2410.7|2411.45|2409.95|2412.73|2411.23|2411.45|2409.95|0
1640634300000|2021-12-27 19:45:00|2411.26|2409.76|2410.96|2409.46|2411.56|2410.06|2410.58|2409.08|0
1640634600000|2021-12-27 19:50:00|2411.05|2409.55|2410.25|2408.75|2411.19|2409.69|2410.17|2408.67|0
1640634900000|2021-12-27 19:55:00|2410.21|2408.71|2410.63|2409.13|2410.67|2409.17|2409.88|2408.38|0
1640635200000|2021-12-27 20:00:00|2410.59|2409.09|2410.01|2408.51|2410.59|2409.09|2409.48|2407.98|0
1640635500000|2021-12-27 20:05:00|2409.99|2408.49|2409.96|2408.46|2410.27|2408.77|2409.14|2407.64|0
1640635800000|2021-12-27 20:10:00|2409.87|2408.37|2409.87|2408.37|2410|2408.5|2409.3|2407.8|0
1640636100000|2021-12-27 20:15:00|2409.84|2408.34|2409.61|2408.11|2409.84|2408.34|2408.93|2407.43|0
1640636400000|2021-12-27 20:20:00|2409.59|2408.09|2409.81|2408.31|2409.93|2408.43|2409.08|2407.58|0
1640636700000|2021-12-27 20:25:00|2409.72|2408.22|2411.06|2409.56|2411.19|2409.69|2409.72|2408.22|0
1640637000000|2021-12-27 20:30:00|2411.02|2409.52|2411.32|2409.82|2411.81|2410.31|2411.02|2409.52|0
1640637300000|2021-12-27 20:35:00|2411.28|2409.78|2410.68|2409.18|2411.32|2409.82|2410.64|2409.14|0
1640637600000|2021-12-27 20:40:00|2410.87|2409.37|2412.49|2410.99|2412.49|2410.99|2410.64|2409.14|0
1640637900000|2021-12-27 20:45:00|2412.54|2411.04|2412.57|2411.07|2412.88|2411.38|2411.94|2410.44|0
1640638200000|2021-12-27 20:50:00|2412.38|2410.88|2413.85|2412.35|2414.15|2412.65|2412.04|2410.54|0
1640638500000|2021-12-27 20:55:00|2413.88|2412.38|2414.1|2412.6|2414.22|2412.72|2413.07|2411.57|0
1640638800000|2021-12-27 21:00:00|2414.16|2412.66|2413.91|2412.41|2414.59|2413.09|2413.65|2412.15|0
1640639100000|2021-12-27 21:05:00|2413.89|2412.39|2413.45|2411.95|2414.03|2412.53|2413.32|2411.82|0
1640639400000|2021-12-27 21:10:00|2413.43|2411.93|2412.99|2411.49|2413.58|2412.08|2412.99|2411.49|0
1640639700000|2021-12-27 21:15:00|2413.01|2411.51|2413.69|2412.19|2413.82|2412.32|2413.01|2411.51|0
1640640000000|2021-12-27 21:20:00|2413.67|2412.17|2413.46|2411.96|2413.69|2412.19|2413.46|2411.96|0
1640640300000|2021-12-27 21:25:00|2413.48|2411.98|2413.71|2412.21|2413.71|2412.21|2413.48|2411.98|0
1640640600000|2021-12-27 21:30:00|2413.75|2412.25|2413.82|2412.32|2413.93|2412.43|2413.59|2412.09|0
1640640900000|2021-12-27 21:35:00|2413.8|2412.3|2414.14|2412.64|2414.27|2412.77|2413.69|2412.19|0
1640641200000|2021-12-27 21:40:00|2414.12|2412.62|2413.82|2412.32|2414.14|2412.64|2413.69|2412.19|0
1640641500000|2021-12-27 21:45:00|2413.8|2412.3|2413.33|2411.83|2413.91|2412.41|2413.33|2411.83|0
1640641800000|2021-12-27 21:50:00|2413.34|2411.84|2413.91|2412.41|2414.04|2412.54|2413.34|2411.84|0
1640642100000|2021-12-27 21:55:00|2413.93|2412.43|2413.41|2411.91|2414.04|2412.54|2413.33|2411.83|0
1640642400000|2021-12-27 22:00:00|2413.43|2411.93|2413.12|2411.62|2413.43|2411.93|2412.86|2411.36|0
1640642700000|2021-12-27 22:05:00|2413.16|2411.66|2413.27|2411.77|2413.27|2411.77|2413.16|2411.66|0
1640643000000|2021-12-27 22:10:00|2413.24|2411.74|2413.06|2411.56|2413.24|2411.74|2413.06|2411.56|0
1640643300000|2021-12-27 22:15:00|2413.1|2411.6|2413.14|2411.64|2413.14|2411.64|2413.1|2411.6|0
1640643600000|2021-12-27 22:20:00|2413.12|2411.62|2413.06|2411.56|2413.14|2411.64|2412.99|2411.49|0
1640643900000|2021-12-27 22:25:00|2413.02|2411.52|2413.06|2411.56|2413.33|2411.83|2412.99|2411.49|0
1640644200000|2021-12-27 22:30:00|2413.1|2411.6|2413.06|2411.56|2413.18|2411.68|2413.02|2411.52|0
1640644500000|2021-12-27 22:35:00|2413.1|2411.6|2413.25|2411.75|2413.25|2411.75|2413.06|2411.56|0
1640644800000|2021-12-27 22:40:00|2413.21|2411.71|2412.89|2411.39|2413.25|2411.75|2412.89|2411.39|0
1640645100000|2021-12-27 22:45:00|2412.93|2411.43|2412.89|2411.39|2412.93|2411.43|2412.89|2411.39|0
1640645400000|2021-12-27 22:50:00|2412.93|2411.43|2412.81|2411.31|2412.93|2411.43|2412.81|2411.31|0
1640645700000|2021-12-27 22:55:00|2412.85|2411.35|2412.78|2411.28|2412.85|2411.35|2412.78|2411.28|0
1640646000000|2021-12-27 23:00:00|2412.64|2411.14|2413.06|2411.56|2413.34|2411.84|2412.11|2410.61|0
1640646300000|2021-12-27 23:05:00|2413.07|2411.57|2412.52|2411.02|2413.34|2411.84|2412.39|2410.89|0
1640646600000|2021-12-27 23:10:00|2412.54|2411.04|2412.52|2411.02|2412.88|2411.38|2412.39|2410.89|0
1640646900000|2021-12-27 23:15:00|2412.5|2411|2412.52|2411.02|2412.88|2411.38|2412.39|2410.89|0
1640647200000|2021-12-27 23:20:00|2412.51|2411.01|2411.93|2410.43|2412.65|2411.15|2411.84|2410.34|0
1640647500000|2021-12-27 23:25:00|2411.92|2410.42|2411.66|2410.16|2412.07|2410.57|2411.25|2409.75|0
1640647800000|2021-12-27 23:30:00|2411.65|2410.15|2412.07|2410.57|2412.07|2410.57|2411.57|2410.07|0
1640648100000|2021-12-27 23:35:00|2412.06|2410.56|2411.71|2410.21|2412.07|2410.57|2411.71|2410.21|0
1640648400000|2021-12-27 23:40:00|2411.7|2410.2|2411.48|2409.98|2411.89|2410.39|2411.35|2409.85|0
1640648700000|2021-12-27 23:45:00|2411.47|2409.97|2411.48|2409.98|2411.71|2410.21|2411.25|2409.75|0
1640649000000|2021-12-27 23:50:00|2411.47|2409.97|2411.39|2409.89|2411.48|2409.98|2411.25|2409.75|0
1640649300000|2021-12-27 23:55:00|2411.35|2409.85|2411.35|2409.85|2411.57|2410.07|2411.25|2409.75|0
1640649600000|2021-12-28 00:00:00|2411.37|2409.87|2410.51|2409.01|2411.48|2409.98|2410.44|2408.94|0
1640649900000|2021-12-28 00:05:00|2410.52|2409.02|2410.15|2408.65|2410.87|2409.37|2409.88|2408.38|0
1640650200000|2021-12-28 00:10:00|2410.14|2408.64|2409.8|2408.3|2410.48|2408.98|2409.8|2408.3|0
1640650500000|2021-12-28 00:15:00|2409.81|2408.31|2409.66|2408.16|2410.12|2408.62|2409.4|2407.9|0
1640650800000|2021-12-28 00:20:00|2409.67|2408.17|2411.08|2409.58|2411.3|2409.8|2409.44|2407.94|0
1640651100000|2021-12-28 00:25:00|2411.15|2409.65|2411.33|2409.83|2411.53|2410.03|2410.84|2409.34|0
1640651400000|2021-12-28 00:30:00|2411.37|2409.87|2411.72|2410.22|2411.97|2410.47|2411.06|2409.56|0
1640651700000|2021-12-28 00:35:00|2411.7|2410.2|2411.49|2409.99|2411.72|2410.22|2411.02|2409.52|0
1640652000000|2021-12-28 00:40:00|2411.45|2409.95|2413.71|2412.21|2413.71|2412.21|2411.37|2409.87|0
1640652300000|2021-12-28 00:45:00|2413.7|2412.2|2413.02|2411.52|2413.97|2412.47|2413.02|2411.52|0
1640652600000|2021-12-28 00:50:00|2413|2411.5|2413.02|2411.52|2413.03|2411.53|2412.34|2410.84|0
1640652900000|2021-12-28 00:55:00|2412.95|2411.45|2413.38|2411.88|2413.53|2412.03|2412.81|2411.31|0
1640653200000|2021-12-28 01:00:00|2413.39|2411.89|2412.82|2411.32|2413.62|2412.12|2412.58|2411.08|0
1640653500000|2021-12-28 01:05:00|2412.81|2411.31|2412.02|2410.52|2412.82|2411.32|2411.46|2409.96|0
1640653800000|2021-12-28 01:10:00|2411.98|2410.48|2411.93|2410.43|2412.4|2410.9|2411.78|2410.28|0
1640654100000|2021-12-28 01:15:00|2411.91|2410.41|2410.71|2409.21|2411.96|2410.46|2410.3|2408.8|0
1640654400000|2021-12-28 01:20:00|2410.55|2409.05|2410.65|2409.15|2410.99|2409.49|2410.19|2408.69|0
1640654700000|2021-12-28 01:25:00|2410.63|2409.13|2410.29|2408.79|2410.63|2409.13|2410.07|2408.57|0
1640655000000|2021-12-28 01:30:00|2410.33|2408.83|2409.86|2408.36|2410.84|2409.34|2409.5|2408|0
1640655300000|2021-12-28 01:35:00|2409.85|2408.35|2410.01|2408.51|2410.8|2409.3|2409.85|2408.35|0
1640655600000|2021-12-28 01:40:00|2410.04|2408.54|2410.23|2408.73|2410.36|2408.86|2409.44|2407.94|0
1640655900000|2021-12-28 01:45:00|2410.19|2408.69|2409.32|2407.82|2410.23|2408.73|2409.22|2407.72|0
1640656200000|2021-12-28 01:50:00|2409.28|2407.78|2409.95|2408.45|2409.97|2408.47|2408.4|2406.9|0
1640656500000|2021-12-28 01:55:00|2409.94|2408.44|2410|2408.5|2410.47|2408.97|2409.73|2408.23|0
1640656800000|2021-12-28 02:00:00|2409.99|2408.49|2409.84|2408.34|2410.34|2408.84|2409.61|2408.11|0
1640657100000|2021-12-28 02:05:00|2409.85|2408.35|2409.88|2408.38|2410.31|2408.81|2409.73|2408.23|0
1640657400000|2021-12-28 02:10:00|2409.9|2408.4|2409.22|2407.72|2409.91|2408.41|2409.21|2407.71|0
1640657700000|2021-12-28 02:15:00|2409.21|2407.71|2408.25|2406.75|2409.24|2407.74|2408.25|2406.75|0
1640658000000|2021-12-28 02:20:00|2408.27|2406.77|2408.27|2406.77|2408.95|2407.45|2408.04|2406.54|0
1640658300000|2021-12-28 02:25:00|2408.23|2406.73|2408.52|2407.02|2408.52|2407.02|2408.03|2406.53|0
1640658600000|2021-12-28 02:30:00|2408.54|2407.04|2408.3|2406.8|2408.76|2407.26|2408.07|2406.57|0
1640658900000|2021-12-28 02:35:00|2408.37|2406.87|2408.98|2407.48|2408.99|2407.49|2408.37|2406.87|0
1640659200000|2021-12-28 02:40:00|2408.86|2407.36|2409.55|2408.05|2409.67|2408.17|2408.86|2407.36|0
1640659500000|2021-12-28 02:45:00|2409.59|2408.09|2409.22|2407.72|2409.7|2408.2|2409.01|2407.51|0
1640659800000|2021-12-28 02:50:00|2409.23|2407.73|2409.01|2407.51|2409.47|2407.97|2409.01|2407.51|0
1640660100000|2021-12-28 02:55:00|2409.02|2407.52|2408.35|2406.85|2409.23|2407.73|2408.35|2406.85|0
1640660400000|2021-12-28 03:00:00|2408.37|2406.87|2408.81|2407.31|2408.84|2407.34|2408.34|2406.84|0
1640660700000|2021-12-28 03:05:00|2408.82|2407.32|2408.82|2407.32|2408.84|2407.34|2408.58|2407.08|0
1640661000000|2021-12-28 03:10:00|2408.81|2407.31|2408.12|2406.62|2408.81|2407.31|2408.1|2406.6|0
1640661300000|2021-12-28 03:15:00|2408.19|2406.69|2408.09|2406.59|2408.34|2406.84|2408.08|2406.58|0
1640661600000|2021-12-28 03:20:00|2408.1|2406.6|2408.09|2406.59|2408.3|2406.8|2407.86|2406.36|0
1640661900000|2021-12-28 03:25:00|2408.1|2406.6|2408.33|2406.83|2408.34|2406.84|2408.09|2406.59|0
1640662200000|2021-12-28 03:30:00|2408.34|2406.84|2408|2406.5|2408.8|2407.3|2408|2406.5|0
1640662500000|2021-12-28 03:35:00|2407.96|2406.46|2408.38|2406.88|2408.39|2406.89|2407.9|2406.4|0
1640662800000|2021-12-28 03:40:00|2408.39|2406.89|2408.6|2407.1|2408.73|2407.23|2408.38|2406.88|0
1640663100000|2021-12-28 03:45:00|2408.63|2407.13|2409.52|2408.02|2409.52|2408.02|2408.6|2407.1|0
1640663400000|2021-12-28 03:50:00|2409.5|2408|2409.05|2407.55|2409.5|2408|2409.05|2407.55|0
1640663700000|2021-12-28 03:55:00|2409.04|2407.54|2409.27|2407.77|2409.37|2407.87|2409.03|2407.53|0
1640664000000|2021-12-28 04:00:00|2409.26|2407.76|2409.25|2407.75|2409.27|2407.77|2409.05|2407.55|0
1640664300000|2021-12-28 04:05:00|2409.23|2407.73|2409.47|2407.97|2409.47|2407.97|2409.23|2407.73|0
1640664600000|2021-12-28 04:10:00|2409.51|2408.01|2409.58|2408.08|2409.7|2408.2|2409.46|2407.96|0
1640664900000|2021-12-28 04:15:00|2409.54|2408.04|2409.73|2408.23|2409.82|2408.32|2409.47|2407.97|0
1640665200000|2021-12-28 04:20:00|2409.72|2408.22|2409.49|2407.99|2409.94|2408.44|2409.26|2407.76|0
1640665500000|2021-12-28 04:25:00|2409.48|2407.98|2409.74|2408.24|2409.76|2408.26|2409.48|2407.98|0
1640665800000|2021-12-28 04:30:00|2409.71|2408.21|2409.77|2408.27|2410.02|2408.52|2409.53|2408.03|0
1640666100000|2021-12-28 04:35:00|2409.78|2408.28|2409.33|2407.83|2409.78|2408.28|2409.32|2407.82|0
1640666400000|2021-12-28 04:40:00|2409.4|2407.9|2409.33|2407.83|2409.54|2408.04|2409.32|2407.82|0
1640666700000|2021-12-28 04:45:00|2409.32|2407.82|2408.68|2407.18|2409.33|2407.83|2408.68|2407.18|0
1640667000000|2021-12-28 04:50:00|2408.75|2407.25|2409.1|2407.6|2409.1|2407.6|2408.67|2407.17|0
1640667300000|2021-12-28 04:55:00|2409.07|2407.57|2408.88|2407.38|2409.12|2407.62|2408.88|2407.38|0
1640667600000|2021-12-28 05:00:00|2408.86|2407.36|2408.86|2407.36|2409.09|2407.59|2408.62|2407.12|0
1640667900000|2021-12-28 05:05:00|2408.85|2407.35|2408.88|2407.38|2409.11|2407.61|2408.73|2407.23|0
1640668200000|2021-12-28 05:10:00|2408.9|2407.4|2409.15|2407.65|2409.38|2407.88|2408.9|2407.4|0
1640668500000|2021-12-28 05:15:00|2409.16|2407.66|2409.14|2407.64|2409.17|2407.67|2408.91|2407.41|0
1640668800000|2021-12-28 05:20:00|2409.15|2407.65|2408.91|2407.41|2409.15|2407.65|2408.9|2407.4|0
1640669100000|2021-12-28 05:25:00|2408.93|2407.43|2408.91|2407.41|2409.14|2407.64|2408.76|2407.26|0
1640669400000|2021-12-28 05:30:00|2408.9|2407.4|2408.93|2407.43|2409.14|2407.64|2408.9|2407.4|0
1640669700000|2021-12-28 05:35:00|2408.92|2407.42|2409.87|2408.37|2409.88|2408.38|2408.92|2407.42|0
1640670000000|2021-12-28 05:40:00|2409.88|2408.38|2409.76|2408.26|2410.09|2408.59|2409.66|2408.16|0
1640670300000|2021-12-28 05:45:00|2409.79|2408.29|2409.92|2408.42|2410.13|2408.63|2409.66|2408.16|0
1640670600000|2021-12-28 05:50:00|2409.99|2408.49|2411.04|2409.54|2411.04|2409.54|2409.99|2408.49|0
1640670900000|2021-12-28 05:55:00|2411.13|2409.63|2411.7|2410.2|2411.7|2410.2|2411.02|2409.52|0
1640671200000|2021-12-28 06:00:00|2411.71|2410.21|2411.22|2409.72|2411.72|2410.22|2410.59|2409.09|0
1640671500000|2021-12-28 06:05:00|2411.13|2409.63|2410.14|2408.64|2411.13|2409.63|2410.14|2408.64|0
1640671800000|2021-12-28 06:10:00|2410.12|2408.62|2409.67|2408.17|2410.14|2408.64|2409.46|2407.96|0
1640672100000|2021-12-28 06:15:00|2409.66|2408.16|2410.35|2408.85|2410.62|2409.12|2409.55|2408.05|0
1640672400000|2021-12-28 06:20:00|2410.36|2408.86|2410.57|2409.07|2410.6|2409.1|2410.36|2408.86|0
1640672700000|2021-12-28 06:25:00|2410.59|2409.09|2411.55|2410.05|2411.55|2410.05|2410.57|2409.07|0
1640673000000|2021-12-28 06:30:00|2411.56|2410.06|2411.34|2409.84|2411.56|2410.06|2410.88|2409.38|0
1640673300000|2021-12-28 06:35:00|2411.33|2409.83|2410.89|2409.39|2411.35|2409.85|2410.88|2409.38|0
1640673600000|2021-12-28 06:40:00|2410.9|2409.4|2410.71|2409.21|2410.93|2409.43|2410.68|2409.18|0
1640673900000|2021-12-28 06:45:00|2410.75|2409.25|2410.67|2409.17|2410.81|2409.31|2410.46|2408.96|0
1640674200000|2021-12-28 06:50:00|2410.69|2409.19|2410.67|2409.17|2410.91|2409.41|2410.64|2409.14|0
1640674500000|2021-12-28 06:55:00|2410.66|2409.16|2411.17|2409.67|2411.18|2409.68|2410.66|2409.16|0
1640674800000|2021-12-28 07:00:00|2411.13|2409.63|2409.35|2407.85|2411.5|2410|2409.34|2407.84|0
1640675100000|2021-12-28 07:05:00|2409.34|2407.84|2410.03|2408.53|2410.26|2408.76|2408.9|2407.4|0
1640675400000|2021-12-28 07:10:00|2409.99|2408.49|2408.96|2407.46|2409.99|2408.49|2408.94|2407.44|0
1640675700000|2021-12-28 07:15:00|2408.97|2407.47|2408.95|2407.45|2409.4|2407.9|2408.73|2407.23|0
1640676000000|2021-12-28 07:20:00|2408.96|2407.46|2408.28|2406.78|2409.17|2407.67|2408.07|2406.57|0
1640676300000|2021-12-28 07:25:00|2408.21|2406.71|2407.61|2406.11|2408.21|2406.71|2407.61|2406.11|0
1640676600000|2021-12-28 07:30:00|2407.4|2405.9|2406.52|2405.12|2407.61|2406.11|2406.52|2405.12|12
1640676900000|2021-12-28 07:35:00|2406.4|2405|2407.15|2405.75|2407.4|2406|2406.02|2404.62|10
1640677200000|2021-12-28 07:40:00|2407.52|2406.12|2405.65|2404.25|2407.52|2406.12|2405.52|2404.12|8
1640677500000|2021-12-28 07:45:00|2405.77|2404.37|2406.15|2404.75|2406.4|2405|2405.27|2403.87|20
1640677800000|2021-12-28 07:50:00|2406.27|2404.87|2405.52|2404.12|2406.27|2404.87|2405.4|2404|10
1640678100000|2021-12-28 07:55:00|2405.82|2404.32|2405.98|2404.48|2406.65|2405.15|2405.59|2404.09|0
1640678400000|2021-12-28 08:00:00|2405.99|2404.49|2412.45|2411.95|2412.7|2412.2|2405.32|2404.49|2295
1640678700000|2021-12-28 08:05:00|2412.32|2411.82|2419.07|2418.57|2419.82|2419.32|2411.82|2411.32|1561
1640679000000|2021-12-28 08:10:00|2418.95|2418.45|2416.7|2416.2|2419.57|2419.07|2416.57|2416.07|1054
1640679300000|2021-12-28 08:15:00|2416.82|2416.32|2417.45|2416.95|2417.7|2417.2|2416.2|2415.7|823
1640679600000|2021-12-28 08:20:00|2417.57|2417.07|2414.57|2414.07|2417.7|2417.2|2413.45|2412.95|781
1640679900000|2021-12-28 08:25:00|2414.45|2413.95|2415.32|2414.82|2416.95|2416.45|2413.82|2413.32|1137
1640680200000|2021-12-28 08:30:00|2415.2|2414.7|2412.95|2412.45|2415.2|2414.7|2411.82|2411.32|695
1640680500000|2021-12-28 08:35:00|2412.82|2412.32|2411.32|2410.82|2412.95|2412.45|2409.57|2409.07|654
1640680800000|2021-12-28 08:40:00|2411.33|2410.83|2413.71|2413.21|2414.21|2413.71|2410.96|2410.46|704
1640681100000|2021-12-28 08:45:00|2413.83|2413.33|2412.71|2412.21|2415.08|2414.58|2412.71|2412.21|760
1640681400000|2021-12-28 08:50:00|2412.58|2412.08|2412.96|2412.46|2414.46|2413.96|2411.33|2410.83|667
1640681700000|2021-12-28 08:55:00|2412.83|2412.33|2411.96|2411.46|2413.08|2412.58|2410.58|2410.08|851
1640682000000|2021-12-28 09:00:00|2411.83|2411.33|2413.08|2412.58|2413.08|2412.58|2410.71|2410.21|434
1640682300000|2021-12-28 09:05:00|2412.96|2412.46|2414.96|2414.46|2414.96|2414.46|2412.96|2412.46|284
1640682600000|2021-12-28 09:10:00|2414.83|2414.33|2415.21|2414.71|2415.33|2414.83|2414.21|2413.71|698
1640682900000|2021-12-28 09:15:00|2414.96|2414.46|2416.21|2415.71|2416.46|2415.96|2414.21|2413.71|426
1640683200000|2021-12-28 09:20:00|2416.08|2415.58|2417.96|2417.46|2417.96|2417.46|2415.96|2415.46|453
1640683500000|2021-12-28 09:25:00|2417.71|2417.21|2416.83|2416.33|2418.21|2417.71|2416.46|2415.96|421
1640683800000|2021-12-28 09:30:00|2416.96|2416.46|2419.21|2418.71|2419.46|2418.96|2416.58|2416.08|373
1640684100000|2021-12-28 09:35:00|2419.46|2418.96|2418.71|2418.21|2419.71|2419.21|2417.71|2417.21|384
1640684400000|2021-12-28 09:40:00|2418.58|2418.08|2416.21|2415.71|2418.71|2418.21|2415.96|2415.46|357
1640684700000|2021-12-28 09:45:00|2416.08|2415.58|2416.46|2415.96|2417.33|2416.83|2415.96|2415.46|354
1640685000000|2021-12-28 09:50:00|2416.58|2416.08|2417.21|2416.71|2417.21|2416.71|2416.33|2415.83|76
1640685300000|2021-12-28 09:55:00|2416.83|2416.33|2417.21|2416.71|2417.21|2416.71|2416.46|2415.96|291
1640685600000|2021-12-28 10:00:00|2417.08|2416.58|2417.21|2416.71|2417.46|2416.96|2416.21|2415.71|296
1640685900000|2021-12-28 10:05:00|2417.46|2416.96|2417.21|2416.71|2418.33|2417.83|2416.96|2416.46|349
1640686200000|2021-12-28 10:10:00|2417.33|2416.83|2417.96|2417.46|2417.96|2417.46|2416.96|2416.46|254
1640686500000|2021-12-28 10:15:00|2418.08|2417.58|2416.21|2415.71|2418.21|2417.71|2415.96|2415.46|235
1640686800000|2021-12-28 10:20:00|2416.08|2415.58|2416.71|2416.21|2417.21|2416.71|2415.83|2415.33|337
1640687100000|2021-12-28 10:25:00|2416.58|2416.08|2414.58|2414.08|2416.71|2416.21|2414.58|2414.08|181
1640687400000|2021-12-28 10:30:00|2414.46|2413.96|2416.33|2415.83|2416.58|2416.08|2413.96|2413.46|379
1640687700000|2021-12-28 10:35:00|2416.46|2415.96|2415.46|2414.96|2416.46|2415.96|2415.46|2414.96|163
1640688000000|2021-12-28 10:40:00|2415.58|2415.08|2415.96|2415.46|2415.96|2415.46|2415.21|2414.71|168
1640688300000|2021-12-28 10:45:00|2416.21|2415.71|2416.21|2415.71|2416.71|2416.21|2415.96|2415.46|203
1640688600000|2021-12-28 10:50:00|2416.33|2415.83|2416.46|2415.96|2416.71|2416.21|2415.71|2415.21|104
1640688900000|2021-12-28 10:55:00|2416.58|2416.08|2416.21|2415.71|2416.71|2416.21|2415.71|2415.21|346
1640689200000|2021-12-28 11:00:00|2416.08|2415.58|2415.71|2415.21|2416.21|2415.71|2415.21|2414.71|287
1640689500000|2021-12-28 11:05:00|2415.58|2415.08|2414.96|2414.46|2415.71|2415.21|2414.83|2414.33|309
1640689800000|2021-12-28 11:10:00|2415.08|2414.58|2414.71|2414.21|2415.46|2414.96|2414.71|2414.21|212
1640690100000|2021-12-28 11:15:00|2414.83|2414.33|2416.46|2415.96|2416.46|2415.96|2414.71|2414.21|232
1640690400000|2021-12-28 11:20:00|2416.58|2416.08|2417.96|2417.46|2417.96|2417.46|2416.46|2415.96|305
1640690700000|2021-12-28 11:25:00|2418.08|2417.58|2418.96|2418.46|2419.21|2418.71|2417.71|2417.21|407
1640691000000|2021-12-28 11:30:00|2418.71|2418.21|2418.96|2418.46|2419.71|2419.21|2417.96|2417.46|297
1640691300000|2021-12-28 11:35:00|2418.71|2418.21|2418.96|2418.46|2419.21|2418.71|2418.46|2417.96|342
1640691600000|2021-12-28 11:40:00|2418.83|2418.33|2419.71|2419.21|2419.71|2419.21|2418.21|2417.71|293
1640691900000|2021-12-28 11:45:00|2419.83|2419.33|2419.21|2418.71|2419.96|2419.46|2419.21|2418.71|331
1640692200000|2021-12-28 11:50:00|2419.46|2418.96|2419.46|2418.96|2419.71|2419.21|2418.96|2418.46|399
1640692500000|2021-12-28 11:55:00|2419.58|2419.08|2419.46|2418.96|2419.58|2419.08|2419.21|2418.71|193
1640692800000|2021-12-28 12:00:00|2419.21|2418.71|2419.71|2419.21|2420.46|2419.96|2418.96|2418.46|299
1640693100000|2021-12-28 12:05:00|2419.58|2419.08|2418.71|2418.21|2419.71|2419.21|2418.46|2417.96|233
1640693400000|2021-12-28 12:10:00|2418.58|2418.08|2418.83|2418.33|2418.96|2418.46|2418.46|2417.96|205
1640693700000|2021-12-28 12:15:00|2418.96|2418.46|2419.71|2419.21|2419.71|2419.21|2418.96|2418.46|201
1640694000000|2021-12-28 12:20:00|2419.83|2419.33|2421.46|2420.96|2421.58|2421.08|2419.83|2419.33|417
1640694300000|2021-12-28 12:25:00|2421.71|2421.21|2420.46|2419.96|2421.96|2421.46|2420.46|2419.96|177
1640694600000|2021-12-28 12:30:00|2420.58|2420.08|2420.21|2419.71|2420.58|2420.08|2420.21|2419.71|244
1640694900000|2021-12-28 12:35:00|2420.33|2419.83|2419.83|2419.33|2420.33|2419.83|2419.71|2419.21|128
1640695200000|2021-12-28 12:40:00|2419.71|2419.21|2421.71|2421.21|2421.96|2421.46|2419.71|2419.21|309
1640695500000|2021-12-28 12:45:00|2421.83|2421.33|2421.58|2421.08|2421.83|2421.33|2421.21|2420.71|149
1640695800000|2021-12-28 12:50:00|2421.46|2420.96|2420.21|2419.71|2421.58|2421.08|2420.08|2419.58|140
1640696100000|2021-12-28 12:55:00|2420.08|2419.58|2421.21|2420.71|2421.46|2420.96|2419.96|2419.46|219
1640696400000|2021-12-28 13:00:00|2421.08|2420.58|2421.46|2420.96|2421.96|2421.46|2420.71|2420.21|398
1640696700000|2021-12-28 13:05:00|2421.71|2421.21|2420.96|2420.46|2421.71|2421.21|2420.96|2420.46|275
1640697000000|2021-12-28 13:10:00|2420.83|2420.33|2419.71|2419.21|2420.83|2420.33|2419.58|2419.08|277
1640697300000|2021-12-28 13:15:00|2419.46|2418.96|2419.58|2419.08|2420.46|2419.96|2418.71|2418.21|525
1640697600000|2021-12-28 13:20:00|2419.71|2419.21|2420.21|2419.71|2420.21|2419.71|2419.46|2418.96|198
1640697900000|2021-12-28 13:25:00|2420.71|2420.21|2419.96|2419.46|2420.96|2420.46|2419.96|2419.46|377
1640698200000|2021-12-28 13:30:00|2420.08|2419.58|2419.71|2419.21|2420.21|2419.71|2419.21|2418.71|476
1640698500000|2021-12-28 13:35:00|2419.58|2419.08|2420.21|2419.71|2420.71|2420.21|2418.96|2418.46|313
1640698800000|2021-12-28 13:40:00|2420.08|2419.58|2421.21|2420.71|2421.21|2420.71|2419.96|2419.46|352
1640699100000|2021-12-28 13:45:00|2421.08|2420.58|2420.46|2419.96|2421.21|2420.71|2419.71|2419.21|316
1640699400000|2021-12-28 13:50:00|2420.58|2420.08|2418.96|2418.46|2420.71|2420.21|2418.83|2418.33|341
1640699700000|2021-12-28 13:55:00|2419.08|2418.58|2418.46|2417.96|2419.46|2418.96|2418.21|2417.71|319
1640700000000|2021-12-28 14:00:00|2418.58|2418.08|2417.46|2416.96|2419.21|2418.71|2417.08|2416.58|687
1640700300000|2021-12-28 14:05:00|2417.33|2416.83|2416.71|2416.21|2417.33|2416.83|2415.96|2415.46|527
1640700600000|2021-12-28 14:10:00|2416.58|2416.08|2415.96|2415.46|2416.96|2416.46|2415.71|2415.21|333
1640700900000|2021-12-28 14:15:00|2415.83|2415.33|2417.96|2417.46|2417.96|2417.46|2415.83|2415.33|366
1640701200000|2021-12-28 14:20:00|2417.83|2417.33|2417.71|2417.21|2417.83|2417.33|2416.58|2416.08|373
1640701500000|2021-12-28 14:25:00|2417.83|2417.33|2418.96|2418.46|2418.96|2418.46|2417.71|2417.21|330
1640701800000|2021-12-28 14:30:00|2418.83|2418.33|2419.71|2419.21|2419.83|2419.33|2417.08|2416.58|793
1640702100000|2021-12-28 14:35:00|2419.83|2419.33|2421.21|2420.71|2421.46|2420.96|2419.46|2418.96|1091
1640702400000|2021-12-28 14:40:00|2421.33|2420.83|2422.21|2421.71|2423.21|2422.71|2421.21|2420.71|1324
1640702700000|2021-12-28 14:45:00|2421.96|2421.46|2420.21|2419.71|2422.21|2421.71|2419.46|2418.96|929
1640703000000|2021-12-28 14:50:00|2420.08|2419.58|2421.21|2420.71|2421.71|2421.21|2419.46|2418.96|923
1640703300000|2021-12-28 14:55:00|2421.08|2420.58|2422.71|2422.21|2423.46|2422.96|2421.08|2420.58|860
1640703600000|2021-12-28 15:00:00|2423.08|2422.58|2422.71|2422.21|2423.96|2423.46|2422.46|2421.96|1300
1640703900000|2021-12-28 15:05:00|2422.46|2421.96|2420.08|2419.58|2422.96|2422.46|2420.08|2419.58|999
1640704200000|2021-12-28 15:10:00|2419.96|2419.46|2419.71|2419.21|2421.83|2421.33|2419.46|2418.96|1180
1640704500000|2021-12-28 15:15:00|2419.46|2418.96|2418.96|2418.46|2419.96|2419.46|2418.71|2418.21|770
1640704800000|2021-12-28 15:20:00|2419.08|2418.58|2419.46|2418.96|2420.46|2419.96|2418.96|2418.46|728
1640705100000|2021-12-28 15:25:00|2419.33|2418.83|2420.21|2419.71|2420.46|2419.96|2418.83|2418.33|625
1640705400000|2021-12-28 15:30:00|2420.08|2419.58|2422.21|2421.71|2422.46|2421.96|2419.71|2419.21|639
1640705700000|2021-12-28 15:35:00|2422.46|2421.96|2421.71|2421.21|2422.83|2422.33|2421.21|2420.71|835
1640706000000|2021-12-28 15:40:00|2421.58|2421.08|2421.71|2421.21|2422.21|2421.71|2421.21|2420.71|677
1640706300000|2021-12-28 15:45:00|2421.58|2421.08|2421.21|2420.71|2422.21|2421.71|2420.83|2420.33|728
1640706600000|2021-12-28 15:50:00|2421.08|2420.58|2420.21|2419.71|2421.46|2420.96|2420.21|2419.71|440
1640706900000|2021-12-28 15:55:00|2420.08|2419.58|2420.96|2420.46|2421.21|2420.71|2420.08|2419.58|523
1640707200000|2021-12-28 16:00:00|2420.83|2420.33|2421.21|2420.71|2421.46|2420.96|2420.46|2419.96|651
1640707500000|2021-12-28 16:05:00|2421.08|2420.58|2419.96|2419.46|2421.21|2420.71|2419.46|2418.96|598
1640707800000|2021-12-28 16:10:00|2420.08|2419.58|2419.21|2418.71|2420.46|2419.96|2418.96|2418.46|493
1640708100000|2021-12-28 16:15:00|2419.46|2418.96|2419.46|2418.96|2419.96|2419.46|2419.21|2418.71|912
1640708400000|2021-12-28 16:20:00|2419.58|2419.08|2419.56|2418.06|2420.96|2420.46|2419.21|2418.06|1277
1640708700000|2021-12-28 16:25:00|2419.54|2418.04|2420.36|2418.86|2420.73|2419.23|2417.96|2416.46|705
1640709000000|2021-12-28 16:30:00|2419.98|2418.48|2420.66|2419.26|2421.41|2420.01|2419.66|2418.26|141
1640709300000|2021-12-28 16:35:00|2420.53|2419.13|2420.66|2419.26|2421.41|2420.01|2420.41|2419.01|16
1640709600000|2021-12-28 16:40:00|2420.91|2419.51|2420.66|2419.26|2420.91|2419.51|2420.66|2419.26|23
1640709900000|2021-12-28 16:45:00|2420.91|2419.51|2420.66|2419.26|2421.03|2419.63|2420.66|2419.26|1
1640710200000|2021-12-28 16:50:00|2421.03|2419.63|2421.78|2420.38|2422.16|2420.76|2420.66|2419.26|7
1640710500000|2021-12-28 16:55:00|2421.91|2420.51|2421.76|2420.26|2422.66|2421.26|2421.53|2420.13|8
1640710800000|2021-12-28 17:00:00|2421.85|2420.35|2421.58|2420.08|2422|2420.5|2420.98|2419.48|0
1640711100000|2021-12-28 17:05:00|2421.62|2420.12|2421.05|2419.55|2421.62|2420.12|2420.74|2419.24|0
1640711400000|2021-12-28 17:10:00|2421.01|2419.51|2420.37|2418.87|2421.31|2419.81|2420.03|2418.53|0
1640711700000|2021-12-28 17:15:00|2420.33|2418.83|2419.76|2418.26|2420.37|2418.87|2419.27|2417.77|0
1640712000000|2021-12-28 17:20:00|2419.79|2418.29|2419.98|2418.48|2420.17|2418.67|2419.19|2417.69|0
1640712300000|2021-12-28 17:25:00|2419.94|2418.44|2417.39|2415.89|2420.21|2418.71|2417.1|2415.6|0
1640712600000|2021-12-28 17:30:00|2417.37|2415.87|2414.11|2412.61|2418.01|2416.51|2414.11|2412.61|0
1640712900000|2021-12-28 17:35:00|2414.19|2412.69|2414.93|2413.43|2415.3|2413.8|2414.15|2412.65|0
1640713200000|2021-12-28 17:40:00|2414.91|2413.41|2414.78|2413.28|2415.27|2413.77|2414.44|2412.94|0
1640713500000|2021-12-28 17:45:00|2414.88|2413.38|2414.57|2413.07|2415.08|2413.58|2413.93|2412.43|0
1640713800000|2021-12-28 17:50:00|2414.53|2413.03|2415.77|2414.27|2415.94|2414.44|2414.23|2412.73|0
1640714100000|2021-12-28 17:55:00|2415.81|2414.31|2416.66|2415.16|2416.93|2415.43|2415.75|2414.25|0
1640714400000|2021-12-28 18:00:00|2416.63|2415.13|2417.72|2416.22|2417.72|2416.22|2415.85|2414.35|0
1640714700000|2021-12-28 18:05:00|2417.68|2416.18|2417.59|2416.09|2417.89|2416.39|2417.11|2415.61|0
1640715000000|2021-12-28 18:10:00|2417.78|2416.28|2417.41|2415.91|2417.85|2416.35|2417.03|2415.53|0
1640715300000|2021-12-28 18:15:00|2417.39|2415.89|2417.05|2415.55|2418.03|2416.53|2417.02|2415.52|0
1640715600000|2021-12-28 18:20:00|2417.09|2415.59|2416.75|2415.25|2417.66|2416.16|2416.15|2414.65|0
1640715900000|2021-12-28 18:25:00|2416.79|2415.29|2417.85|2416.35|2417.93|2416.43|2415.97|2414.47|0
1640716200000|2021-12-28 18:30:00|2417.76|2416.26|2417.06|2415.56|2417.89|2416.39|2416.87|2415.37|0
1640716500000|2021-12-28 18:35:00|2417.1|2415.6|2416.54|2415.04|2417.44|2415.94|2416.31|2414.81|0
1640716800000|2021-12-28 18:40:00|2416.5|2415|2416.06|2414.56|2417.64|2416.14|2416.02|2414.52|0
1640717100000|2021-12-28 18:45:00|2416.1|2414.6|2416.89|2415.39|2416.89|2415.39|2415.99|2414.49|0
1640717400000|2021-12-28 18:50:00|2416.87|2415.37|2417.18|2415.68|2417.55|2416.05|2416.85|2415.35|0
1640717700000|2021-12-28 18:55:00|2417.22|2415.72|2418.46|2416.96|2418.61|2417.11|2416.92|2415.42|0
1640718000000|2021-12-28 19:00:00|2418.44|2416.94|2415.22|2413.72|2418.46|2416.96|2415.18|2413.68|0
1640718300000|2021-12-28 19:05:00|2415.26|2413.76|2415.33|2413.83|2416.15|2414.65|2415.14|2413.64|0
1640718600000|2021-12-28 19:10:00|2415.37|2413.87|2415.71|2414.21|2415.93|2414.43|2415.14|2413.64|0
1640718900000|2021-12-28 19:15:00|2415.9|2414.4|2416.72|2415.22|2417.37|2415.87|2415.9|2414.4|0
1640719200000|2021-12-28 19:20:00|2416.71|2415.21|2417.11|2415.61|2417.63|2416.13|2416.69|2415.19|0
1640719500000|2021-12-28 19:25:00|2417.15|2415.65|2416.89|2415.39|2417.45|2415.95|2416.28|2414.78|0
1640719800000|2021-12-28 19:30:00|2416.85|2415.35|2416.96|2415.46|2417.34|2415.84|2416.55|2415.05|0
1640720100000|2021-12-28 19:35:00|2416.94|2415.44|2417.23|2415.73|2417.23|2415.73|2416.62|2415.12|0
1640720400000|2021-12-28 19:40:00|2417.13|2415.63|2417.26|2415.76|2417.6|2416.1|2416.92|2415.42|0
1640720700000|2021-12-28 19:45:00|2417.3|2415.8|2417.28|2415.78|2417.4|2415.9|2415.87|2414.37|0
1640721000000|2021-12-28 19:50:00|2417.25|2415.75|2417.47|2415.97|2418.06|2416.56|2416.34|2414.84|0
1640721300000|2021-12-28 19:55:00|2417.38|2415.88|2417.96|2416.46|2417.96|2416.46|2416.87|2415.37|0
1640721600000|2021-12-28 20:00:00|2417.94|2416.44|2416.87|2415.37|2417.94|2416.44|2416.76|2415.26|0
1640721900000|2021-12-28 20:05:00|2416.85|2415.35|2417.98|2416.48|2418.08|2416.58|2416.4|2414.9|0
1640722200000|2021-12-28 20:10:00|2418.08|2416.58|2418.75|2417.25|2418.79|2417.29|2417.7|2416.2|0
1640722500000|2021-12-28 20:15:00|2418.71|2417.21|2418.15|2416.65|2418.71|2417.21|2417.57|2416.07|0
1640722800000|2021-12-28 20:20:00|2418.06|2416.56|2418.37|2416.87|2418.75|2417.25|2418.02|2416.52|0
1640723100000|2021-12-28 20:25:00|2418.4|2416.9|2418.1|2416.6|2418.8|2417.3|2418.1|2416.6|0
1640723400000|2021-12-28 20:30:00|2418.14|2416.64|2417.91|2416.41|2419.04|2417.54|2416.55|2415.05|0
1640723700000|2021-12-28 20:35:00|2417.93|2416.43|2418.95|2417.45|2419.38|2417.88|2417.91|2416.41|0
1640724000000|2021-12-28 20:40:00|2419.05|2417.55|2420.1|2418.6|2421.04|2419.54|2418.78|2417.28|0
1640724300000|2021-12-28 20:45:00|2420.06|2418.56|2420.01|2418.51|2421.14|2419.64|2419.5|2418|0
1640724600000|2021-12-28 20:50:00|2420.1|2418.6|2416.75|2415.25|2420.1|2418.6|2416.22|2414.72|0
1640724900000|2021-12-28 20:55:00|2416.67|2415.17|2416.49|2414.99|2417.46|2415.96|2415.47|2413.97|0
1640725200000|2021-12-28 21:00:00|2416.41|2414.91|2418.25|2416.75|2418.46|2416.96|2416.35|2414.85|0
1640725500000|2021-12-28 21:05:00|2418.36|2416.86|2418.59|2417.09|2418.95|2417.45|2418.23|2416.73|0
1640725800000|2021-12-28 21:10:00|2418.55|2417.05|2418.46|2416.96|2418.59|2417.09|2418|2416.5|0
1640726100000|2021-12-28 21:15:00|2418.42|2416.92|2418.46|2416.96|2418.68|2417.18|2418.23|2416.73|0
1640726400000|2021-12-28 21:20:00|2418.48|2416.98|2418.46|2416.96|2418.68|2417.18|2418.46|2416.96|0
1640726700000|2021-12-28 21:25:00|2418.48|2416.98|2418.46|2416.96|2418.59|2417.09|2418.46|2416.96|0
1640727000000|2021-12-28 21:30:00|2418.45|2416.95|2418.14|2416.64|2418.45|2416.95|2418|2416.5|0
1640727300000|2021-12-28 21:35:00|2418.12|2416.62|2417.87|2416.37|2418.12|2416.62|2417.78|2416.28|0
1640727600000|2021-12-28 21:40:00|2417.85|2416.35|2417.42|2415.92|2417.85|2416.35|2417.28|2415.78|0
1640727900000|2021-12-28 21:45:00|2417.43|2415.93|2417.28|2415.78|2417.64|2416.14|2416.96|2415.46|0
1640728200000|2021-12-28 21:50:00|2417.3|2415.8|2417.19|2415.69|2417.42|2415.92|2416.96|2415.46|0
1640728500000|2021-12-28 21:55:00|2417.17|2415.67|2417.07|2415.57|2417.24|2415.74|2416.83|2415.33|0
1640728800000|2021-12-28 22:00:00|2417.29|2415.79|2417.1|2415.6|2417.29|2415.79|2417.1|2415.6|0
1640729100000|2021-12-28 22:05:00|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640729400000|2021-12-28 22:10:00|2417.03|2415.53|2416.91|2415.41|2417.03|2415.53|2416.88|2415.38|0
1640729700000|2021-12-28 22:15:00|2416.88|2415.38|2416.74|2415.24|2416.99|2415.49|2416.61|2415.11|0
1640730000000|2021-12-28 22:20:00|2416.78|2415.28|2416.74|2415.24|2416.89|2415.39|2416.74|2415.24|0
1640730300000|2021-12-28 22:25:00|2416.7|2415.2|2416.67|2415.17|2416.7|2415.2|2416.67|2415.17|0
1640730600000|2021-12-28 22:30:00|2416.7|2415.2|2416.74|2415.24|2416.78|2415.28|2416.67|2415.17|0
1640730900000|2021-12-28 22:35:00|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|0
1640731200000|2021-12-28 22:40:00|2416.67|2415.17|2416.67|2415.17|2416.7|2415.2|2416.63|2415.13|0
1640731500000|2021-12-28 22:45:00|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|2416.67|2415.17|0
1640731800000|2021-12-28 22:50:00|2416.74|2415.24|2416.74|2415.24|2416.78|2415.28|2416.7|2415.2|0
1640732100000|2021-12-28 22:55:00|2416.7|2415.2|2417.3|2415.8|2417.3|2415.8|2416.7|2415.2|0
1640732400000|2021-12-28 23:00:00|2417.36|2415.86|2417.63|2416.13|2418.53|2417.03|2417.36|2415.86|0
1640732700000|2021-12-28 23:05:00|2417.64|2416.14|2418.22|2416.72|2418.81|2417.31|2417.64|2416.14|0
1640733000000|2021-12-28 23:10:00|2418.24|2416.74|2417.89|2416.39|2418.52|2417.02|2417.89|2416.39|0
1640733300000|2021-12-28 23:15:00|2417.91|2416.41|2418.7|2417.2|2419.38|2417.88|2417.91|2416.41|0
1640733600000|2021-12-28 23:20:00|2418.72|2417.22|2419.39|2417.89|2419.39|2417.89|2418.57|2417.07|0
1640733900000|2021-12-28 23:25:00|2419.36|2417.86|2419.03|2417.53|2419.36|2417.86|2418.94|2417.44|0
1640734200000|2021-12-28 23:30:00|2419.05|2417.55|2419.39|2417.89|2419.53|2418.03|2419.03|2417.53|0
1640734500000|2021-12-28 23:35:00|2419.38|2417.88|2419.38|2417.88|2419.52|2418.02|2419.02|2417.52|0
1640734800000|2021-12-28 23:40:00|2419.4|2417.9|2419.52|2418.02|2419.61|2418.11|2419.16|2417.66|0
1640735100000|2021-12-28 23:45:00|2419.54|2418.04|2420.33|2418.83|2420.43|2418.93|2419.52|2418.02|0
1640735400000|2021-12-28 23:50:00|2420.31|2418.81|2420.2|2418.7|2420.33|2418.83|2419.97|2418.47|0
1640735700000|2021-12-28 23:55:00|2420.18|2418.68|2419.88|2418.38|2420.18|2418.68|2419.74|2418.24|0
1640736000000|2021-12-29 00:00:00|2419.86|2418.36|2419.52|2418.02|2420.56|2419.06|2419.02|2417.52|0
1640736300000|2021-12-29 00:05:00|2419.51|2418.01|2420.1|2418.6|2420.56|2419.06|2419.38|2417.88|0
1640736600000|2021-12-29 00:10:00|2420.12|2418.62|2420.17|2418.67|2420.48|2418.98|2419.7|2418.2|0
1640736900000|2021-12-29 00:15:00|2420.18|2418.68|2419.44|2417.94|2420.98|2419.48|2419.11|2417.61|0
1640737200000|2021-12-29 00:20:00|2419.41|2417.91|2419.37|2417.87|2420.92|2419.42|2419.13|2417.63|0
1640737500000|2021-12-29 00:25:00|2419.3|2417.8|2418.71|2417.21|2419.37|2417.87|2417.82|2416.32|0
1640737800000|2021-12-29 00:30:00|2418.75|2417.25|2417.37|2415.87|2418.81|2417.31|2417.16|2415.66|0
1640738100000|2021-12-29 00:35:00|2417.41|2415.91|2417.04|2415.54|2417.6|2416.1|2416.93|2415.43|0
1640738400000|2021-12-29 00:40:00|2417.07|2415.57|2417.72|2416.22|2417.84|2416.34|2417.07|2415.57|0
1640738700000|2021-12-29 00:45:00|2417.73|2416.23|2418.5|2417|2418.71|2417.21|2417.72|2416.22|0
1640739000000|2021-12-29 00:50:00|2418.52|2417.02|2418.59|2417.09|2418.73|2417.23|2418.14|2416.64|0
1640739300000|2021-12-29 00:55:00|2418.55|2417.05|2419.86|2418.36|2419.86|2418.36|2418.49|2416.99|0
1640739600000|2021-12-29 01:00:00|2419.79|2418.29|2420.5|2419|2420.75|2419.25|2419.53|2418.03|0
1640739900000|2021-12-29 01:05:00|2420.51|2419.01|2421.24|2419.74|2421.84|2420.34|2420.51|2419.01|0
1640740200000|2021-12-29 01:10:00|2421.28|2419.78|2419.94|2418.44|2421.36|2419.86|2419.92|2418.42|0
1640740500000|2021-12-29 01:15:00|2419.85|2418.35|2418.33|2416.83|2420.51|2419.01|2417.78|2416.28|0
1640740800000|2021-12-29 01:20:00|2418.29|2416.79|2419.32|2417.82|2419.79|2418.29|2418.01|2416.51|0
1640741100000|2021-12-29 01:25:00|2419.33|2417.83|2419.22|2417.72|2420.02|2418.52|2418.9|2417.4|0
1640741400000|2021-12-29 01:30:00|2419.18|2417.68|2415.12|2413.62|2419.22|2417.72|2414.97|2413.47|0
1640741700000|2021-12-29 01:35:00|2415.2|2413.7|2415.87|2414.37|2416.23|2414.73|2414.96|2413.46|0
1640742000000|2021-12-29 01:40:00|2415.85|2414.35|2416.31|2414.81|2416.43|2414.93|2415.4|2413.9|0
1640742300000|2021-12-29 01:45:00|2416.29|2414.79|2415.87|2414.37|2416.4|2414.9|2415.27|2413.77|0
1640742600000|2021-12-29 01:50:00|2415.85|2414.35|2416.08|2414.58|2416.87|2415.37|2415.49|2413.99|0
1640742900000|2021-12-29 01:55:00|2416.1|2414.6|2415.26|2413.76|2416.31|2414.81|2414.88|2413.38|0
1640743200000|2021-12-29 02:00:00|2415.29|2413.79|2414.06|2412.56|2415.37|2413.87|2413.37|2411.87|0
1640743500000|2021-12-29 02:05:00|2414.1|2412.6|2414.65|2413.15|2414.65|2413.15|2413.93|2412.43|0
1640743800000|2021-12-29 02:10:00|2414.64|2413.14|2415.09|2413.59|2415.09|2413.59|2414.42|2412.92|0
1640744100000|2021-12-29 02:15:00|2415.1|2413.6|2414.65|2413.15|2415.35|2413.85|2414.65|2413.15|0
1640744400000|2021-12-29 02:20:00|2414.69|2413.19|2415.2|2413.7|2415.33|2413.83|2414.65|2413.15|0
1640744700000|2021-12-29 02:25:00|2415.23|2413.73|2414.89|2413.39|2415.33|2413.83|2414.5|2413|0
1640745000000|2021-12-29 02:30:00|2414.88|2413.38|2414.74|2413.24|2415.1|2413.6|2413.8|2412.3|0
1640745300000|2021-12-29 02:35:00|2414.81|2413.31|2415.47|2413.97|2415.79|2414.29|2414.72|2413.22|0
1640745600000|2021-12-29 02:40:00|2415.46|2413.96|2415.47|2413.97|2415.69|2414.19|2415.2|2413.7|0
1640745900000|2021-12-29 02:45:00|2415.46|2413.96|2415.44|2413.94|2415.76|2414.26|2415.2|2413.7|0
1640746200000|2021-12-29 02:50:00|2415.43|2413.93|2416.18|2414.68|2416.39|2414.89|2415.31|2413.81|0
1640746500000|2021-12-29 02:55:00|2416.17|2414.67|2416.5|2415|2416.5|2415|2415.92|2414.42|0
1640746800000|2021-12-29 03:00:00|2416.53|2415.03|2416.14|2414.64|2416.62|2415.12|2416.02|2414.52|0
1640747100000|2021-12-29 03:05:00|2416.11|2414.61|2415.97|2414.47|2416.16|2414.66|2415.52|2414.02|0
1640747400000|2021-12-29 03:10:00|2415.99|2414.49|2416.23|2414.73|2416.53|2415.03|2415.99|2414.49|0
1640747700000|2021-12-29 03:15:00|2416.19|2414.69|2415.97|2414.47|2416.23|2414.73|2415.75|2414.25|0
1640748000000|2021-12-29 03:20:00|2415.99|2414.49|2415.76|2414.26|2416.2|2414.7|2415.73|2414.23|0
1640748300000|2021-12-29 03:25:00|2415.75|2414.25|2415.48|2413.98|2415.75|2414.25|2414.89|2413.39|0
1640748600000|2021-12-29 03:30:00|2415.51|2414.01|2416.22|2414.72|2416.91|2415.41|2415.51|2414.01|0
1640748900000|2021-12-29 03:35:00|2416.23|2414.73|2415.77|2414.27|2416.32|2414.82|2415.75|2414.25|0
1640749200000|2021-12-29 03:40:00|2415.76|2414.26|2416.57|2415.07|2416.58|2415.08|2415.76|2414.26|0
1640749500000|2021-12-29 03:45:00|2416.56|2415.06|2416.77|2415.27|2417.03|2415.53|2416.33|2414.83|0
1640749800000|2021-12-29 03:50:00|2416.79|2415.29|2417.54|2416.04|2418.12|2416.62|2416.77|2415.27|0
1640750100000|2021-12-29 03:55:00|2417.57|2416.07|2417.44|2415.94|2417.66|2416.16|2417.18|2415.68|0
1640750400000|2021-12-29 04:00:00|2417.37|2415.87|2416.96|2415.46|2417.44|2415.94|2416.96|2415.46|0
1640750700000|2021-12-29 04:05:00|2416.95|2415.45|2416.98|2415.48|2417.42|2415.92|2416.73|2415.23|0
1640751000000|2021-12-29 04:10:00|2416.97|2415.47|2416.36|2414.86|2417.2|2415.7|2416.27|2414.77|0
1640751300000|2021-12-29 04:15:00|2416.32|2414.82|2416.6|2415.1|2416.6|2415.1|2416.27|2414.77|0
1640751600000|2021-12-29 04:20:00|2416.56|2415.06|2416.73|2415.23|2416.96|2415.46|2416.49|2414.99|0
1640751900000|2021-12-29 04:25:00|2416.95|2415.45|2416.59|2415.09|2416.96|2415.46|2416.48|2414.98|0
1640752200000|2021-12-29 04:30:00|2416.55|2415.05|2416.75|2415.25|2416.75|2415.25|2416.49|2414.99|0
1640752500000|2021-12-29 04:35:00|2416.76|2415.26|2416.73|2415.23|2416.99|2415.49|2416.52|2415.02|0
1640752800000|2021-12-29 04:40:00|2416.75|2415.25|2416.75|2415.25|2416.99|2415.49|2416.73|2415.23|0
1640753100000|2021-12-29 04:45:00|2416.76|2415.26|2416.52|2415.02|2416.76|2415.26|2416.52|2415.02|0
1640753400000|2021-12-29 04:50:00|2416.54|2415.04|2416.79|2415.29|2416.88|2415.38|2416.54|2415.04|0
1640753700000|2021-12-29 04:55:00|2416.83|2415.33|2416.78|2415.28|2417|2415.5|2416.76|2415.26|0
1640754000000|2021-12-29 05:00:00|2416.81|2415.31|2416.31|2414.81|2416.87|2415.37|2415.87|2414.37|0
1640754300000|2021-12-29 05:05:00|2416.32|2414.82|2416.76|2415.26|2417|2415.5|2416.31|2414.81|0
1640754600000|2021-12-29 05:10:00|2416.78|2415.28|2416.78|2415.28|2417.02|2415.52|2416.55|2415.05|0
1640754900000|2021-12-29 05:15:00|2416.85|2415.35|2417.24|2415.74|2417.47|2415.97|2416.78|2415.28|0
1640755200000|2021-12-29 05:20:00|2417.23|2415.73|2416.76|2415.26|2417.24|2415.74|2416.76|2415.26|0
1640755500000|2021-12-29 05:25:00|2416.75|2415.25|2416.24|2414.74|2416.76|2415.26|2416.01|2414.51|0
1640755800000|2021-12-29 05:30:00|2416.23|2414.73|2416.96|2415.46|2416.97|2415.47|2416|2414.5|0
1640756100000|2021-12-29 05:35:00|2417|2415.5|2418.31|2416.81|2418.43|2416.93|2416.96|2415.46|0
1640756400000|2021-12-29 05:40:00|2418.28|2416.78|2418.87|2417.37|2418.87|2417.37|2417.97|2416.47|0
1640756700000|2021-12-29 05:45:00|2418.94|2417.44|2419.11|2417.61|2419.34|2417.84|2418.86|2417.36|0
1640757000000|2021-12-29 05:50:00|2419.1|2417.6|2418.66|2417.16|2419.11|2417.61|2418.64|2417.14|0
1640757300000|2021-12-29 05:55:00|2418.7|2417.2|2418.84|2417.34|2418.84|2417.34|2418.41|2416.91|0
1640757600000|2021-12-29 06:00:00|2418.91|2417.41|2418.19|2416.69|2419.33|2417.83|2418.04|2416.54|0
1640757900000|2021-12-29 06:05:00|2418.23|2416.73|2417.3|2415.8|2418.28|2416.78|2417.06|2415.56|0
1640758200000|2021-12-29 06:10:00|2417.29|2415.79|2415.89|2414.39|2417.85|2416.35|2415.89|2414.39|0
1640758500000|2021-12-29 06:15:00|2415.9|2414.4|2416.13|2414.63|2416.37|2414.87|2415.89|2414.39|0
1640758800000|2021-12-29 06:20:00|2416.22|2414.72|2416.61|2415.11|2416.84|2415.34|2416.13|2414.63|0
1640759100000|2021-12-29 06:25:00|2416.6|2415.1|2416.83|2415.33|2416.84|2415.34|2416.6|2415.1|0
1640759400000|2021-12-29 06:30:00|2416.84|2415.34|2416.96|2415.46|2417.54|2416.04|2416.84|2415.34|0
1640759700000|2021-12-29 06:35:00|2416.95|2415.45|2416.87|2415.37|2417.11|2415.61|2416.63|2415.13|0
1640760000000|2021-12-29 06:40:00|2416.88|2415.38|2416.96|2415.46|2417.3|2415.8|2416.85|2415.35|0
1640760300000|2021-12-29 06:45:00|2416.97|2415.47|2417.08|2415.58|2417.3|2415.8|2416.64|2415.14|0
1640760600000|2021-12-29 06:50:00|2417.01|2415.51|2416.46|2414.96|2417.18|2415.68|2416.44|2414.94|0
1640760900000|2021-12-29 06:55:00|2416.47|2414.97|2416.68|2415.18|2416.92|2415.42|2416.46|2414.96|0
1640761200000|2021-12-29 07:00:00|2416.7|2415.2|2418.76|2417.26|2418.76|2417.26|2416.26|2414.76|0
1640761500000|2021-12-29 07:05:00|2418.79|2417.29|2418.23|2416.73|2419.34|2417.84|2418.21|2416.71|0
1640761800000|2021-12-29 07:10:00|2418.21|2416.71|2418.48|2416.98|2418.92|2417.42|2418.09|2416.59|0
1640762100000|2021-12-29 07:15:00|2418.49|2416.99|2419.38|2417.88|2419.38|2417.88|2418.48|2416.98|0
1640762400000|2021-12-29 07:20:00|2419.37|2417.87|2418.49|2416.99|2420.09|2418.59|2418.49|2416.99|0
1640762700000|2021-12-29 07:25:00|2418.5|2417|2418.25|2416.75|2418.5|2417|2417.82|2416.32|0
1640763000000|2021-12-29 07:30:00|2418.21|2416.71|2417.66|2416.26|2418.24|2416.74|2417.1|2415.6|0
1640763300000|2021-12-29 07:35:00|2417.78|2416.38|2417.91|2416.51|2417.91|2416.51|2415.28|2413.88|36
1640763600000|2021-12-29 07:40:00|2417.66|2416.26|2418.66|2417.26|2418.66|2417.26|2417.53|2416.13|12
1640763900000|2021-12-29 07:45:00|2418.91|2417.51|2419.91|2418.51|2420.03|2418.63|2418.91|2417.51|17
1640764200000|2021-12-29 07:50:00|2420.03|2418.63|2419.41|2418.01|2420.16|2418.76|2419.41|2418.01|21
1640764500000|2021-12-29 07:55:00|2419.73|2418.23|2419.96|2418.46|2421|2419.5|2419.51|2418.01|0
1640764800000|2021-12-29 08:00:00|2419.93|2418.43|2414.96|2414.46|2422.58|2422.08|2414.71|2414.21|3596
1640765100000|2021-12-29 08:05:00|2415.08|2414.58|2420.71|2420.21|2420.71|2420.21|2414.46|2413.96|2557
1640765400000|2021-12-29 08:10:00|2420.83|2420.33|2417.33|2416.83|2421.21|2420.71|2415.46|2414.96|2183
1640765700000|2021-12-29 08:15:00|2417.21|2416.71|2419.96|2419.46|2421.71|2421.21|2417.21|2416.71|1332
1640766000000|2021-12-29 08:20:00|2419.83|2419.33|2422.21|2421.71|2422.96|2422.46|2419.83|2419.33|1717
1640766300000|2021-12-29 08:25:00|2421.96|2421.46|2423.21|2422.71|2424.46|2423.96|2421.71|2421.21|904
1640766600000|2021-12-29 08:30:00|2423.08|2422.58|2420.96|2420.46|2423.21|2422.71|2420.46|2419.96|1069
1640766900000|2021-12-29 08:35:00|2421.08|2420.58|2422.71|2422.21|2422.71|2422.21|2419.96|2419.46|775
1640767200000|2021-12-29 08:40:00|2422.4|2421.9|2422.4|2421.9|2423.65|2423.15|2421.65|2421.15|531
1640767500000|2021-12-29 08:45:00|2422.27|2421.77|2421.15|2420.65|2422.4|2421.9|2420.77|2420.27|884
1640767800000|2021-12-29 08:50:00|2421.27|2420.77|2420.9|2420.4|2422.77|2422.27|2420.15|2419.65|591
1640768100000|2021-12-29 08:55:00|2420.65|2420.15|2421.15|2420.65|2422.77|2422.27|2420.65|2420.15|740
1640768400000|2021-12-29 09:00:00|2420.9|2420.4|2421.65|2421.15|2423.15|2422.65|2420.65|2420.15|664
1640768700000|2021-12-29 09:05:00|2421.9|2421.4|2421.65|2421.15|2422.27|2421.77|2420.27|2419.77|802
1640769000000|2021-12-29 09:10:00|2421.4|2420.9|2421.15|2420.65|2422.65|2422.15|2421.15|2420.65|1026
1640769300000|2021-12-29 09:15:00|2421.02|2420.52|2419.52|2419.02|2421.15|2420.65|2419.27|2418.77|629
1640769600000|2021-12-29 09:20:00|2419.4|2418.9|2420.65|2420.15|2420.9|2420.4|2418.27|2417.77|511
1640769900000|2021-12-29 09:25:00|2420.4|2419.9|2421.02|2420.52|2421.9|2421.4|2420.4|2419.9|503
1640770200000|2021-12-29 09:30:00|2420.9|2420.4|2418.9|2418.4|2421.15|2420.65|2418.9|2418.4|755
1640770500000|2021-12-29 09:35:00|2419.02|2418.52|2419.9|2419.4|2420.15|2419.65|2419.02|2418.52|443
1640770800000|2021-12-29 09:40:00|2420.15|2419.65|2420.65|2420.15|2421.27|2420.77|2418.9|2418.4|568
1640771100000|2021-12-29 09:45:00|2420.52|2420.02|2419.9|2419.4|2421.15|2420.65|2419.9|2419.4|408
1640771400000|2021-12-29 09:50:00|2420.02|2419.52|2420.15|2419.65|2420.4|2419.9|2419.15|2418.65|477
1640771700000|2021-12-29 09:55:00|2420.02|2419.52|2419.65|2419.15|2420.15|2419.65|2418.65|2418.15|484
1640772000000|2021-12-29 10:00:00|2419.4|2418.9|2420.02|2419.52|2420.15|2419.65|2419.4|2418.9|332
1640772300000|2021-12-29 10:05:00|2419.9|2419.4|2419.15|2418.65|2420.4|2419.9|2418.65|2418.15|442
1640772600000|2021-12-29 10:10:00|2419.27|2418.77|2419.15|2418.65|2419.77|2419.27|2418.65|2418.15|547
1640772900000|2021-12-29 10:15:00|2419.02|2418.52|2418.65|2418.15|2419.4|2418.9|2418.15|2417.65|388
1640773200000|2021-12-29 10:20:00|2418.77|2418.27|2418.15|2417.65|2418.9|2418.4|2417.9|2417.4|279
1640773500000|2021-12-29 10:25:00|2418.27|2417.77|2418.4|2417.9|2419.27|2418.77|2418.15|2417.65|391
1640773800000|2021-12-29 10:30:00|2418.27|2417.77|2419.15|2418.65|2419.4|2418.9|2417.77|2417.27|417
1640774100000|2021-12-29 10:35:00|2419.02|2418.52|2418.15|2417.65|2419.15|2418.65|2417.9|2417.4|287
1640774400000|2021-12-29 10:40:00|2418.65|2418.15|2419.9|2419.4|2419.9|2419.4|2418.65|2418.15|335
1640774700000|2021-12-29 10:45:00|2420.02|2419.52|2419.4|2418.9|2420.65|2420.15|2419.15|2418.65|228
1640775000000|2021-12-29 10:50:00|2419.27|2418.77|2419.15|2418.65|2419.4|2418.9|2418.15|2417.65|284
1640775300000|2021-12-29 10:55:00|2418.9|2418.4|2419.4|2418.9|2419.65|2419.15|2418.4|2417.9|306
1640775600000|2021-12-29 11:00:00|2418.9|2418.4|2417.9|2417.4|2418.9|2418.4|2417.4|2416.9|340
1640775900000|2021-12-29 11:05:00|2417.77|2417.27|2417.65|2417.15|2419.15|2418.65|2417.4|2416.9|341
1640776200000|2021-12-29 11:10:00|2417.52|2417.02|2418.9|2418.4|2418.9|2418.4|2417.4|2416.9|336
1640776500000|2021-12-29 11:15:00|2419.02|2418.52|2417.9|2417.4|2419.15|2418.65|2417.9|2417.4|312
1640776800000|2021-12-29 11:20:00|2417.77|2417.27|2417.65|2417.15|2418.4|2417.9|2417.4|2416.9|247
1640777100000|2021-12-29 11:25:00|2417.9|2417.4|2415.15|2414.65|2418.15|2417.65|2415.15|2414.65|432
1640777400000|2021-12-29 11:30:00|2415.4|2414.9|2416.9|2416.4|2416.9|2416.4|2415.15|2414.65|602
1640777700000|2021-12-29 11:35:00|2417.15|2416.65|2417.65|2417.15|2417.77|2417.27|2416.15|2415.65|322
1640778000000|2021-12-29 11:40:00|2417.52|2417.02|2417.65|2417.15|2418.4|2417.9|2417.27|2416.77|181
1640778300000|2021-12-29 11:45:00|2417.52|2417.02|2417.4|2416.9|2417.9|2417.4|2416.65|2416.15|239
1640778600000|2021-12-29 11:50:00|2417.15|2416.65|2417.4|2416.9|2417.77|2417.27|2416.9|2416.4|213
1640778900000|2021-12-29 11:55:00|2417.27|2416.77|2417.9|2417.4|2417.9|2417.4|2416.65|2416.15|260
1640779200000|2021-12-29 12:00:00|2417.77|2417.27|2416.77|2416.27|2417.77|2417.27|2416.15|2415.65|445
1640779500000|2021-12-29 12:05:00|2416.65|2416.15|2416.65|2416.15|2416.9|2416.4|2415.9|2415.4|287
1640779800000|2021-12-29 12:10:00|2416.77|2416.27|2416.15|2415.65|2416.9|2416.4|2415.9|2415.4|358
1640780100000|2021-12-29 12:15:00|2415.9|2415.4|2415.9|2415.4|2416.77|2416.27|2415.9|2415.4|333
1640780400000|2021-12-29 12:20:00|2415.77|2415.27|2415.9|2415.4|2416.15|2415.65|2414.9|2414.4|272
1640780700000|2021-12-29 12:25:00|2416.15|2415.65|2415.9|2415.4|2416.65|2416.15|2415.65|2415.15|244
1640781000000|2021-12-29 12:30:00|2415.77|2415.27|2414.9|2414.4|2415.9|2415.4|2414.65|2414.15|256
1640781300000|2021-12-29 12:35:00|2415.02|2414.52|2415.9|2415.4|2416.15|2415.65|2415.02|2414.52|302
1640781600000|2021-12-29 12:40:00|2416.27|2415.77|2416.77|2416.27|2417.02|2416.52|2416.27|2415.77|262
1640781900000|2021-12-29 12:45:00|2417.02|2416.52|2416.52|2416.02|2417.52|2417.02|2416.02|2415.52|254
1640782200000|2021-12-29 12:50:00|2416.64|2416.14|2417.27|2416.77|2417.52|2417.02|2416.64|2416.14|312
1640782500000|2021-12-29 12:55:00|2417.39|2416.89|2417.14|2416.64|2417.52|2417.02|2416.77|2416.27|309
1640782800000|2021-12-29 13:00:00|2417.02|2416.52|2416.27|2415.77|2417.39|2416.89|2416.02|2415.52|310
1640783100000|2021-12-29 13:05:00|2416.39|2415.89|2417.27|2416.77|2417.52|2417.02|2416.39|2415.89|231
1640783400000|2021-12-29 13:10:00|2417.39|2416.89|2417.52|2417.02|2417.77|2417.27|2417.02|2416.52|254
1640783700000|2021-12-29 13:15:00|2417.64|2417.14|2418.77|2418.27|2419.14|2418.64|2417.27|2416.77|359
1640784000000|2021-12-29 13:20:00|2418.89|2418.39|2418.02|2417.52|2419.27|2418.77|2418.02|2417.52|364
1640784300000|2021-12-29 13:25:00|2418.14|2417.64|2417.52|2417.02|2418.27|2417.77|2417.27|2416.77|406
1640784600000|2021-12-29 13:30:00|2417.64|2417.14|2416.52|2416.02|2418.02|2417.52|2416.52|2416.02|340
1640784900000|2021-12-29 13:35:00|2416.77|2416.27|2414.77|2414.27|2417.02|2416.52|2414.77|2414.27|380
1640785200000|2021-12-29 13:40:00|2414.89|2414.39|2415.52|2415.02|2415.89|2415.39|2414.77|2414.27|365
1640785500000|2021-12-29 13:45:00|2415.27|2414.77|2415.77|2415.27|2416.02|2415.52|2414.77|2414.27|311
1640785800000|2021-12-29 13:50:00|2415.52|2415.02|2417.02|2416.52|2417.02|2416.52|2415.14|2414.64|360
1640786100000|2021-12-29 13:55:00|2417.14|2416.64|2416.02|2415.52|2417.14|2416.64|2416.02|2415.52|166
1640786400000|2021-12-29 14:00:00|2416.14|2415.64|2416.77|2416.27|2416.77|2416.27|2416.02|2415.52|388
1640786700000|2021-12-29 14:05:00|2416.64|2416.14|2416.02|2415.52|2416.64|2416.14|2415.27|2414.77|362
1640787000000|2021-12-29 14:10:00|2415.77|2415.27|2416.14|2415.64|2416.27|2415.77|2415.52|2415.02|354
1640787300000|2021-12-29 14:15:00|2416.27|2415.77|2418.27|2417.77|2418.27|2417.77|2416.27|2415.77|405
1640787600000|2021-12-29 14:20:00|2418.14|2417.64|2417.52|2417.02|2419.02|2418.52|2417.02|2416.52|437
1640787900000|2021-12-29 14:25:00|2417.02|2416.52|2416.77|2416.27|2418.39|2417.89|2416.52|2416.02|454
1640788200000|2021-12-29 14:30:00|2416.64|2416.14|2416.77|2416.27|2417.02|2416.52|2414.27|2413.77|1395
1640788500000|2021-12-29 14:35:00|2416.52|2416.02|2416.27|2415.77|2417.27|2416.77|2414.89|2414.39|854
1640788800000|2021-12-29 14:40:00|2416.52|2416.02|2415.39|2414.89|2418.02|2417.52|2415.27|2414.77|922
1640789100000|2021-12-29 14:45:00|2415.27|2414.77|2415.52|2415.02|2416.02|2415.52|2413.39|2412.89|952
1640789400000|2021-12-29 14:50:00|2415.39|2414.89|2416.64|2416.14|2417.64|2417.14|2415.02|2414.52|1008
1640789700000|2021-12-29 14:55:00|2416.52|2416.02|2417.14|2416.64|2417.14|2416.64|2415.27|2414.77|1393
1640790000000|2021-12-29 15:00:00|2416.89|2416.39|2415.77|2415.27|2417.39|2416.89|2415.64|2415.14|897
1640790300000|2021-12-29 15:05:00|2415.89|2415.39|2416.27|2415.77|2417.27|2416.77|2415.52|2415.02|706
1640790600000|2021-12-29 15:10:00|2416.48|2415.98|2412.73|2412.23|2416.98|2416.48|2411.98|2411.48|1201
1640790900000|2021-12-29 15:15:00|2413.23|2412.73|2414.35|2413.85|2414.98|2414.48|2410.48|2409.98|1279
1640791200000|2021-12-29 15:20:00|2414.23|2413.73|2414.1|2413.6|2415.1|2414.6|2413.6|2413.1|774
1640791500000|2021-12-29 15:25:00|2413.98|2413.48|2414.98|2414.48|2415.98|2415.48|2413.48|2412.98|739
1640791800000|2021-12-29 15:30:00|2415.1|2414.6|2415.48|2414.98|2416.48|2415.98|2414.23|2413.73|690
1640792100000|2021-12-29 15:35:00|2415.23|2414.73|2414.85|2414.35|2416.23|2415.73|2414.35|2413.85|704
1640792400000|2021-12-29 15:40:00|2414.98|2414.48|2417.6|2417.1|2417.98|2417.48|2414.48|2413.98|831
1640792700000|2021-12-29 15:45:00|2417.48|2416.98|2417.73|2417.23|2417.98|2417.48|2416.48|2415.98|654
1640793000000|2021-12-29 15:50:00|2417.85|2417.35|2417.73|2417.23|2418.1|2417.6|2416.6|2416.1|830
1640793300000|2021-12-29 15:55:00|2417.6|2417.1|2418.23|2417.73|2418.35|2417.85|2416.98|2416.48|811
1640793600000|2021-12-29 16:00:00|2417.98|2417.48|2418.23|2417.73|2418.48|2417.98|2417.48|2416.98|877
1640793900000|2021-12-29 16:05:00|2418.1|2417.6|2416.98|2416.48|2418.23|2417.73|2416.98|2416.48|714
1640794200000|2021-12-29 16:10:00|2416.85|2416.35|2417.35|2416.85|2417.73|2417.23|2416.48|2415.98|995
1640794500000|2021-12-29 16:15:00|2417.23|2416.73|2416.98|2416.48|2417.73|2417.23|2416.35|2415.85|1076
1640794800000|2021-12-29 16:20:00|2417.1|2416.6|2419.81|2418.31|2419.98|2419.48|2417.1|2416.6|1937
1640795100000|2021-12-29 16:25:00|2419.77|2418.27|2417.15|2415.65|2419.85|2418.35|2416.69|2415.19|1844
1640795400000|2021-12-29 16:30:00|2417.19|2415.69|2419.8|2418.4|2419.8|2418.4|2417|2415.5|1209
1640795700000|2021-12-29 16:35:00|2419.93|2418.53|2419.18|2417.78|2419.93|2418.53|2418.68|2417.28|71
1640796000000|2021-12-29 16:40:00|2419.3|2417.9|2419.3|2417.9|2419.3|2417.9|2419.3|2417.9|6
1640796300000|2021-12-29 16:45:00|2419.8|2418.4|2419.18|2417.78|2419.8|2418.4|2418.93|2417.53|10
1640796600000|2021-12-29 16:50:00|2419.3|2417.9|2419.05|2417.65|2419.3|2417.9|2419.05|2417.65|11
1640796900000|2021-12-29 16:55:00|2419.18|2417.78|2419.23|2417.73|2419.3|2417.9|2418.55|2417.15|1
1640797200000|2021-12-29 17:00:00|2419.26|2417.76|2418.88|2417.38|2419.26|2417.76|2417.82|2416.32|0
1640797500000|2021-12-29 17:05:00|2418.91|2417.41|2417.29|2415.79|2419.39|2417.89|2417.16|2415.66|0
1640797800000|2021-12-29 17:10:00|2417.31|2415.81|2417.36|2415.86|2418.04|2416.54|2417.14|2415.64|0
1640798100000|2021-12-29 17:15:00|2417.4|2415.9|2417.36|2415.86|2417.7|2416.2|2416.83|2415.33|0
1640798400000|2021-12-29 17:20:00|2417.4|2415.9|2417.13|2415.63|2417.93|2416.43|2417|2415.5|0
1640798700000|2021-12-29 17:25:00|2417.1|2415.6|2417.08|2415.58|2417.36|2415.86|2416.72|2415.22|0
1640799000000|2021-12-29 17:30:00|2417.17|2415.67|2417.44|2415.94|2417.44|2415.94|2416.64|2415.14|0
1640799300000|2021-12-29 17:35:00|2417.47|2415.97|2418.66|2417.16|2418.87|2417.37|2417.47|2415.97|0
1640799600000|2021-12-29 17:40:00|2418.63|2417.13|2418.55|2417.05|2418.85|2417.35|2418.34|2416.84|0
1640799900000|2021-12-29 17:45:00|2418.51|2417.01|2418.7|2417.2|2418.74|2417.24|2418.13|2416.63|0
1640800200000|2021-12-29 17:50:00|2418.8|2417.3|2419.42|2417.92|2419.68|2418.18|2418.66|2417.16|0
1640800500000|2021-12-29 17:55:00|2419.48|2417.98|2420.04|2418.54|2420.04|2418.54|2419.27|2417.77|0
1640800800000|2021-12-29 18:00:00|2420.08|2418.58|2421.11|2419.61|2421.33|2419.83|2419.77|2418.27|0
1640801100000|2021-12-29 18:05:00|2421.14|2419.64|2421.62|2420.12|2421.8|2420.3|2421.07|2419.57|0
1640801400000|2021-12-29 18:10:00|2421.58|2420.08|2421.57|2420.07|2421.58|2420.08|2421|2419.5|0
1640801700000|2021-12-29 18:15:00|2421.53|2420.03|2421.15|2419.65|2421.57|2420.07|2421|2419.5|0
1640802000000|2021-12-29 18:20:00|2421.11|2419.61|2420.38|2418.88|2421.11|2419.61|2420.29|2418.79|0
1640802300000|2021-12-29 18:25:00|2420.42|2418.92|2420.15|2418.65|2420.69|2419.19|2420.11|2418.61|0
1640802600000|2021-12-29 18:30:00|2420.19|2418.69|2420.68|2419.18|2421.06|2419.56|2420.15|2418.65|0
1640802900000|2021-12-29 18:35:00|2420.7|2419.2|2419.69|2418.19|2420.75|2419.25|2419.39|2417.89|0
1640803200000|2021-12-29 18:40:00|2419.73|2418.23|2420.41|2418.91|2420.45|2418.95|2419.73|2418.23|0
1640803500000|2021-12-29 18:45:00|2420.45|2418.95|2420.11|2418.61|2420.62|2419.12|2420.07|2418.57|0
1640803800000|2021-12-29 18:50:00|2420.07|2418.57|2420.98|2419.48|2420.98|2419.48|2419.77|2418.27|0
1640804100000|2021-12-29 18:55:00|2420.94|2419.44|2421.36|2419.86|2421.89|2420.39|2420.68|2419.18|0
1640804400000|2021-12-29 19:00:00|2421.32|2419.82|2421.03|2419.53|2421.36|2419.86|2420.76|2419.26|0
1640804700000|2021-12-29 19:05:00|2420.99|2419.49|2421.29|2419.79|2421.35|2419.85|2420.99|2419.49|0
1640805000000|2021-12-29 19:10:00|2421.33|2419.83|2422.4|2420.9|2422.4|2420.9|2421.33|2419.83|0
1640805300000|2021-12-29 19:15:00|2422.36|2420.86|2422.4|2420.9|2422.4|2420.9|2421.83|2420.33|0
1640805600000|2021-12-29 19:20:00|2422.36|2420.86|2422.23|2420.73|2422.84|2421.34|2422.23|2420.73|0
1640805900000|2021-12-29 19:25:00|2422.19|2420.69|2422.49|2420.99|2422.61|2421.11|2422|2420.5|0
1640806200000|2021-12-29 19:30:00|2422.53|2421.03|2423.35|2421.85|2423.37|2421.87|2422.49|2420.99|0
1640806500000|2021-12-29 19:35:00|2423.39|2421.89|2423.58|2422.08|2423.73|2422.23|2423.13|2421.63|0
1640806800000|2021-12-29 19:40:00|2423.62|2422.12|2423.05|2421.55|2423.62|2422.12|2422.52|2421.02|0
1640807100000|2021-12-29 19:45:00|2423.09|2421.59|2422.73|2421.23|2423.09|2421.59|2422.63|2421.13|0
1640807400000|2021-12-29 19:50:00|2422.71|2421.21|2423.32|2421.82|2423.58|2422.08|2422.71|2421.21|0
1640807700000|2021-12-29 19:55:00|2423.39|2421.89|2423.26|2421.76|2423.66|2422.16|2423.13|2421.63|0
1640808000000|2021-12-29 20:00:00|2423.22|2421.72|2423.15|2421.65|2423.24|2421.74|2422.54|2421.04|0
1640808300000|2021-12-29 20:05:00|2423.11|2421.61|2423.77|2422.27|2423.96|2422.46|2423.07|2421.57|0
1640808600000|2021-12-29 20:10:00|2423.73|2422.23|2423.17|2421.67|2423.77|2422.27|2423.09|2421.59|0
1640808900000|2021-12-29 20:15:00|2423.15|2421.65|2423.98|2422.48|2424.05|2422.55|2423.05|2421.55|0
1640809200000|2021-12-29 20:20:00|2423.94|2422.44|2423.49|2421.99|2423.98|2422.48|2423.15|2421.65|0
1640809500000|2021-12-29 20:25:00|2423.52|2422.02|2423.71|2422.21|2424.09|2422.59|2423.26|2421.76|0
1640809800000|2021-12-29 20:30:00|2423.75|2422.25|2425.49|2423.99|2425.56|2424.06|2423.75|2422.25|0
1640810100000|2021-12-29 20:35:00|2425.53|2424.03|2424.62|2423.12|2425.81|2424.31|2424.26|2422.76|0
1640810400000|2021-12-29 20:40:00|2424.53|2423.03|2424.96|2423.46|2425.51|2424.01|2424.37|2422.87|0
1640810700000|2021-12-29 20:45:00|2425.05|2423.55|2426.22|2424.72|2426.52|2425.02|2425.02|2423.52|0
1640811000000|2021-12-29 20:50:00|2426.29|2424.79|2425.92|2424.42|2426.98|2425.48|2425.5|2424|0
1640811300000|2021-12-29 20:55:00|2425.88|2424.38|2422.66|2421.16|2425.88|2424.38|2422.23|2420.73|0
1640811600000|2021-12-29 21:00:00|2423.16|2421.66|2423.39|2421.89|2423.82|2422.32|2422.55|2421.05|0
1640811900000|2021-12-29 21:05:00|2423.41|2421.91|2423.74|2422.24|2424.21|2422.71|2423.39|2421.89|0
1640812200000|2021-12-29 21:10:00|2423.73|2422.23|2422.24|2420.74|2423.73|2422.23|2422.24|2420.74|0
1640812500000|2021-12-29 21:15:00|2422.26|2420.76|2422.82|2421.32|2422.82|2421.32|2422.24|2420.74|0
1640812800000|2021-12-29 21:20:00|2422.8|2421.3|2422.82|2421.32|2423.05|2421.55|2422.69|2421.19|0
1640813100000|2021-12-29 21:25:00|2422.84|2421.34|2422.55|2421.05|2423.05|2421.55|2422.55|2421.05|0
1640813400000|2021-12-29 21:30:00|2422.57|2421.07|2422.69|2421.19|2422.82|2421.32|2422.55|2421.05|0
1640813700000|2021-12-29 21:35:00|2422.67|2421.17|2422.69|2421.19|2422.92|2421.42|2422.55|2421.05|0
1640814000000|2021-12-29 21:40:00|2422.67|2421.17|2422.55|2421.05|2422.69|2421.19|2422.33|2420.83|0
1640814300000|2021-12-29 21:45:00|2422.56|2421.06|2422.55|2421.05|2422.69|2421.19|2422.46|2420.96|0
1640814600000|2021-12-29 21:50:00|2422.57|2421.07|2422.23|2420.73|2422.69|2421.19|2422.23|2420.73|0
1640814900000|2021-12-29 21:55:00|2422.22|2420.72|2422.47|2420.97|2422.64|2421.14|2422.1|2420.6|0
1640815200000|2021-12-29 22:00:00|2422.58|2421.08|2422.66|2421.16|2422.7|2421.2|2422.58|2421.08|0
1640815500000|2021-12-29 22:05:00|2422.58|2421.08|2422.73|2421.23|2422.77|2421.27|2422.58|2421.08|0
1640816100000|2021-12-29 22:15:00|2422.7|2421.2|2422.77|2421.27|2422.77|2421.27|2422.7|2421.2|0
1640816400000|2021-12-29 22:20:00|2422.81|2421.31|2422.83|2421.33|2422.85|2421.35|2422.81|2421.31|0
1640816700000|2021-12-29 22:25:00|2422.87|2421.37|2422.83|2421.33|2422.87|2421.37|2422.83|2421.33|0
1640817000000|2021-12-29 22:30:00|2422.87|2421.37|2422.87|2421.37|2422.87|2421.37|2422.87|2421.37|0
1640817300000|2021-12-29 22:35:00|2422.83|2421.33|2422.69|2421.19|2422.87|2421.37|2422.65|2421.15|0
1640817600000|2021-12-29 22:40:00|2422.65|2421.15|2422.7|2421.2|2422.72|2421.22|2422.65|2421.15|0
1640817900000|2021-12-29 22:45:00|2422.55|2421.05|2422.59|2421.09|2422.63|2421.13|2422.51|2421.01|0
1640818200000|2021-12-29 22:50:00|2422.63|2421.13|2422.59|2421.09|2422.7|2421.2|2422.59|2421.09|0
1640818500000|2021-12-29 22:55:00|2422.67|2421.17|2422.59|2421.09|2422.67|2421.17|2422.59|2421.09|0
1640818800000|2021-12-29 23:00:00|2422.65|2421.15|2419.67|2418.17|2423.68|2422.18|2419.67|2418.17|0
1640819100000|2021-12-29 23:05:00|2419.69|2418.19|2420.35|2418.85|2420.39|2418.89|2419.58|2418.08|0
1640819400000|2021-12-29 23:10:00|2420.36|2418.86|2420.35|2418.85|2420.68|2419.18|2420.22|2418.72|0
1640819700000|2021-12-29 23:15:00|2420.36|2418.86|2419.86|2418.36|2420.58|2419.08|2419.76|2418.26|0
1640820000000|2021-12-29 23:20:00|2419.92|2418.42|2419.86|2418.36|2420.35|2418.85|2419.63|2418.13|0
1640820300000|2021-12-29 23:25:00|2419.88|2418.38|2419.64|2418.14|2420.09|2418.59|2419.27|2417.77|0
1640820600000|2021-12-29 23:30:00|2419.63|2418.13|2419.87|2418.37|2420.1|2418.6|2419.55|2418.05|0
1640820900000|2021-12-29 23:35:00|2419.85|2418.35|2420.36|2418.86|2420.46|2418.96|2419.55|2418.05|0
1640821200000|2021-12-29 23:40:00|2420.38|2418.88|2420.59|2419.09|2420.59|2419.09|2420.1|2418.6|0
1640821500000|2021-12-29 23:45:00|2420.58|2419.08|2420.46|2418.96|2421.05|2419.55|2420.36|2418.86|0
1640821800000|2021-12-29 23:50:00|2420.44|2418.94|2420|2418.5|2420.51|2419.01|2419.87|2418.37|0
1640822100000|2021-12-29 23:55:00|2420.01|2418.51|2420.1|2418.6|2420.69|2419.19|2420|2418.5|0
1640822400000|2021-12-30 00:00:00|2420.08|2418.58|2419.64|2418.14|2420.23|2418.73|2419.41|2417.91|0
1640822700000|2021-12-30 00:05:00|2419.62|2418.12|2419.64|2418.14|2419.82|2418.32|2419.36|2417.86|0
1640823000000|2021-12-30 00:10:00|2419.66|2418.16|2418.82|2417.32|2420.17|2418.67|2418.59|2417.09|0
1640823300000|2021-12-30 00:15:00|2418.8|2417.3|2417.34|2415.84|2418.82|2417.32|2415.96|2414.46|0
1640823600000|2021-12-30 00:20:00|2417.37|2415.87|2418.36|2416.86|2418.46|2416.96|2417.11|2415.61|0
1640823900000|2021-12-30 00:25:00|2418.37|2416.87|2418.56|2417.06|2419.04|2417.54|2417.9|2416.4|0
1640824200000|2021-12-30 00:30:00|2418.55|2417.05|2419.32|2417.82|2419.73|2418.23|2418.33|2416.83|0
1640824500000|2021-12-30 00:35:00|2419.44|2417.94|2420.34|2418.84|2420.34|2418.84|2419.21|2417.71|0
1640824800000|2021-12-30 00:40:00|2420.27|2418.77|2419.66|2418.16|2420.27|2418.77|2419.45|2417.95|0
1640825100000|2021-12-30 00:45:00|2419.8|2418.3|2420.55|2419.05|2420.76|2419.26|2419.62|2418.12|0
1640825400000|2021-12-30 00:50:00|2420.54|2419.04|2420.99|2419.49|2420.99|2419.49|2419.65|2418.15|0
1640825700000|2021-12-30 00:55:00|2420.92|2419.42|2420.13|2418.63|2420.92|2419.42|2420.1|2418.6|0
1640826000000|2021-12-30 01:00:00|2420.14|2418.64|2420.06|2418.56|2420.77|2419.27|2420.06|2418.56|0
1640826300000|2021-12-30 01:05:00|2420.07|2418.57|2419.88|2418.38|2420.55|2419.05|2419.85|2418.35|0
1640826600000|2021-12-30 01:10:00|2419.89|2418.39|2421.28|2419.78|2421.3|2419.8|2419.88|2418.38|0
1640826900000|2021-12-30 01:15:00|2421.32|2419.82|2422.03|2420.53|2422.42|2420.92|2420.89|2419.39|0
1640827200000|2021-12-30 01:20:00|2421.99|2420.49|2421.25|2419.75|2421.99|2420.49|2420.75|2419.25|0
1640827500000|2021-12-30 01:25:00|2421.34|2419.84|2421.47|2419.97|2422.14|2420.64|2421.34|2419.84|0
1640827800000|2021-12-30 01:30:00|2421.51|2420.01|2422.12|2420.62|2422.81|2421.31|2421.45|2419.95|0
1640828100000|2021-12-30 01:35:00|2422.1|2420.6|2423.73|2422.23|2424.17|2422.67|2421.87|2420.37|0
1640828400000|2021-12-30 01:40:00|2423.69|2422.19|2423.4|2421.9|2423.75|2422.25|2423.04|2421.54|0
1640828700000|2021-12-30 01:45:00|2423.41|2421.91|2423.31|2421.81|2423.65|2422.15|2422.95|2421.45|0
1640829000000|2021-12-30 01:50:00|2423.3|2421.8|2423.2|2421.7|2423.3|2421.8|2422.74|2421.24|0
1640829300000|2021-12-30 01:55:00|2423.21|2421.71|2423.41|2421.91|2423.73|2422.23|2423.17|2421.67|0
1640829600000|2021-12-30 02:00:00|2423.45|2421.95|2424.14|2422.64|2424.66|2423.16|2423.4|2421.9|0
1640829900000|2021-12-30 02:05:00|2424.13|2422.63|2423.92|2422.42|2424.26|2422.76|2423.71|2422.21|0
1640830200000|2021-12-30 02:10:00|2423.91|2422.41|2422.83|2421.33|2423.91|2422.41|2422.73|2421.23|0
1640830500000|2021-12-30 02:15:00|2422.8|2421.3|2422.98|2421.48|2423.21|2421.71|2422.53|2421.03|0
1640830800000|2021-12-30 02:20:00|2422.97|2421.47|2423.41|2421.91|2423.52|2422.02|2422.51|2421.01|0
1640831100000|2021-12-30 02:25:00|2423.42|2421.92|2423.41|2421.91|2423.64|2422.14|2423.4|2421.9|0
1640831400000|2021-12-30 02:30:00|2423.4|2421.9|2423.11|2421.61|2423.64|2422.14|2422.73|2421.23|0
1640831700000|2021-12-30 02:35:00|2423.1|2421.6|2422.67|2421.17|2423.1|2421.6|2422.3|2420.8|0
1640832000000|2021-12-30 02:40:00|2422.63|2421.13|2422.33|2420.83|2422.63|2421.13|2421.95|2420.45|0
1640832300000|2021-12-30 02:45:00|2422.3|2420.8|2422.36|2420.86|2422.38|2420.88|2421.91|2420.41|0
1640832600000|2021-12-30 02:50:00|2422.33|2420.83|2421.76|2420.26|2422.38|2420.88|2421.65|2420.15|0
1640832900000|2021-12-30 02:55:00|2421.72|2420.22|2421.31|2419.81|2421.72|2420.22|2420.96|2419.46|0
1640833200000|2021-12-30 03:00:00|2421.3|2419.8|2422.33|2420.83|2422.35|2420.85|2421.19|2419.69|0
1640833500000|2021-12-30 03:05:00|2422.26|2420.76|2421.98|2420.48|2422.26|2420.76|2421.66|2420.16|0
1640833800000|2021-12-30 03:10:00|2421.95|2420.45|2420.98|2419.48|2421.95|2420.45|2420.52|2419.02|0
1640834100000|2021-12-30 03:15:00|2420.99|2419.49|2421.21|2419.71|2421.44|2419.94|2420.84|2419.34|0
1640834400000|2021-12-30 03:20:00|2421.17|2419.67|2421.3|2419.8|2421.42|2419.92|2420.96|2419.46|0
1640834700000|2021-12-30 03:25:00|2421.26|2419.76|2420.28|2418.78|2421.29|2419.79|2420.27|2418.77|0
1640835000000|2021-12-30 03:30:00|2420.37|2418.87|2420.49|2418.99|2421.05|2419.55|2420.37|2418.87|0
1640835300000|2021-12-30 03:35:00|2420.53|2419.03|2420.82|2419.32|2420.94|2419.44|2420.28|2418.78|0
1640835600000|2021-12-30 03:40:00|2420.83|2419.33|2421.16|2419.66|2421.18|2419.68|2420.83|2419.33|0
1640835900000|2021-12-30 03:45:00|2421.09|2419.59|2420.94|2419.44|2421.39|2419.89|2420.94|2419.44|0
1640836200000|2021-12-30 03:50:00|2420.95|2419.45|2420.52|2419.02|2421.16|2419.66|2420.39|2418.89|0
1640836500000|2021-12-30 03:55:00|2420.53|2419.03|2420.38|2418.88|2420.53|2419.03|2420.08|2418.58|0
1640836800000|2021-12-30 04:00:00|2420.35|2418.85|2420.5|2419|2420.61|2419.11|2420.28|2418.78|0
1640837100000|2021-12-30 04:05:00|2420.43|2418.93|2420.84|2419.34|2420.84|2419.34|2420.29|2418.79|0
1640837400000|2021-12-30 04:10:00|2420.8|2419.3|2420.76|2419.26|2420.99|2419.49|2420.75|2419.25|0
1640837700000|2021-12-30 04:15:00|2420.77|2419.27|2422.09|2420.59|2422.31|2420.81|2420.76|2419.26|0
1640838000000|2021-12-30 04:20:00|2422.12|2420.62|2422.34|2420.84|2422.67|2421.17|2422.09|2420.59|0
1640838300000|2021-12-30 04:25:00|2422.27|2420.77|2421.99|2420.49|2422.27|2420.77|2421.89|2420.39|0
1640838600000|2021-12-30 04:30:00|2422|2420.5|2421.87|2420.37|2422.12|2420.62|2421.73|2420.23|0
1640838900000|2021-12-30 04:35:00|2421.88|2420.38|2421.64|2420.14|2421.88|2420.38|2421.64|2420.14|0
1640839200000|2021-12-30 04:40:00|2421.65|2420.15|2421.67|2420.17|2421.89|2420.39|2421.64|2420.14|0
1640839500000|2021-12-30 04:45:00|2421.7|2420.2|2422.14|2420.64|2422.14|2420.64|2421.65|2420.15|0
1640839800000|2021-12-30 04:50:00|2422.1|2420.6|2422.12|2420.62|2422.36|2420.86|2421.87|2420.37|0
1640840100000|2021-12-30 04:55:00|2422.09|2420.59|2422.24|2420.74|2422.38|2420.88|2421.89|2420.39|0
1640840400000|2021-12-30 05:00:00|2422.21|2420.71|2422.83|2421.33|2423.05|2421.55|2422.15|2420.65|0
1640840700000|2021-12-30 05:05:00|2422.82|2421.32|2422.13|2420.63|2422.82|2421.32|2421.89|2420.39|0
1640841000000|2021-12-30 05:10:00|2422.15|2420.65|2422.1|2420.6|2422.36|2420.86|2422.1|2420.6|0
1640841300000|2021-12-30 05:15:00|2422.07|2420.57|2422.54|2421.04|2422.88|2421.38|2421.98|2420.48|0
1640841600000|2021-12-30 05:20:00|2422.47|2420.97|2422.97|2421.47|2423.2|2421.7|2422.09|2420.59|0
1640841900000|2021-12-30 05:25:00|2423.01|2421.51|2422.18|2420.68|2423.06|2421.56|2422.06|2420.56|0
1640842200000|2021-12-30 05:30:00|2422.17|2420.67|2422.27|2420.77|2422.29|2420.79|2421.8|2420.3|0
1640842500000|2021-12-30 05:35:00|2422.24|2420.74|2422.06|2420.56|2422.52|2421.02|2421.8|2420.3|0
1640842800000|2021-12-30 05:40:00|2422.05|2420.55|2421.38|2419.88|2422.06|2420.56|2421.15|2419.65|0
1640843100000|2021-12-30 05:45:00|2421.39|2419.89|2421.62|2420.12|2422.05|2420.55|2421.16|2419.66|0
1640843400000|2021-12-30 05:50:00|2421.61|2420.11|2421.28|2419.78|2421.61|2420.11|2420.81|2419.31|0
1640843700000|2021-12-30 05:55:00|2421.32|2419.82|2420.22|2418.72|2421.61|2420.11|2420.22|2418.72|0
1640844000000|2021-12-30 06:00:00|2420.19|2418.69|2421.11|2419.61|2421.59|2420.09|2419.98|2418.48|0
1640844300000|2021-12-30 06:05:00|2421.1|2419.6|2422.29|2420.79|2422.74|2421.24|2420.43|2418.93|0
1640844600000|2021-12-30 06:10:00|2422.32|2420.82|2423.43|2421.93|2423.54|2422.04|2422.06|2420.56|0
1640844900000|2021-12-30 06:15:00|2423.41|2421.91|2422.96|2421.46|2423.41|2421.91|2422.52|2421.02|0
1640845200000|2021-12-30 06:20:00|2422.97|2421.47|2422.75|2421.25|2422.99|2421.49|2422.09|2420.59|0
1640845500000|2021-12-30 06:25:00|2422.74|2421.24|2422.29|2420.79|2422.76|2421.26|2422.06|2420.56|0
1640845800000|2021-12-30 06:30:00|2422.32|2420.82|2422.29|2420.79|2422.52|2421.02|2422.14|2420.64|0
1640846100000|2021-12-30 06:35:00|2422.28|2420.78|2422.59|2421.09|2422.76|2421.26|2422.06|2420.56|0
1640846400000|2021-12-30 06:40:00|2422.53|2421.03|2422.51|2421.01|2422.94|2421.44|2422.5|2421|0
1640846700000|2021-12-30 06:45:00|2422.5|2421|2422.07|2420.57|2422.72|2421.22|2421.63|2420.13|0
1640847000000|2021-12-30 06:50:00|2422|2420.5|2422.33|2420.83|2422.34|2420.84|2421.64|2420.14|0
1640847300000|2021-12-30 06:55:00|2422.32|2420.82|2422.74|2421.24|2422.74|2421.24|2421.87|2420.37|0
1640847600000|2021-12-30 07:00:00|2422.84|2421.34|2422.28|2420.78|2423.41|2421.91|2422.06|2420.56|0
1640847900000|2021-12-30 07:05:00|2422.27|2420.77|2421.16|2419.66|2422.74|2421.24|2420.93|2419.43|0
1640848200000|2021-12-30 07:10:00|2421.19|2419.69|2420.26|2418.76|2421.38|2419.88|2420.03|2418.53|0
1640848500000|2021-12-30 07:15:00|2420.33|2418.83|2420.16|2418.66|2420.7|2419.2|2419.68|2418.18|0
1640848800000|2021-12-30 07:20:00|2420.2|2418.7|2421.2|2419.7|2421.52|2420.02|2419.65|2418.15|0
1640849100000|2021-12-30 07:25:00|2421.21|2419.71|2422.12|2420.62|2422.34|2420.84|2420.98|2419.48|0
1640849400000|2021-12-30 07:30:00|2422.14|2420.64|2423.8|2422.4|2424.8|2423.4|2421.43|2420.03|87
1640849700000|2021-12-30 07:35:00|2423.93|2422.53|2423.43|2422.03|2424.68|2423.28|2422.55|2421.15|8
1640850000000|2021-12-30 07:40:00|2423.3|2421.9|2423.43|2422.03|2423.55|2422.15|2423.3|2421.9|1
1640850300000|2021-12-30 07:45:00|2423.3|2421.9|2424.3|2422.9|2424.3|2422.9|2423.3|2421.9|1
1640850600000|2021-12-30 07:50:00|2423.55|2422.15|2421.43|2420.03|2423.55|2422.15|2421.3|2419.9|24
1640850900000|2021-12-30 07:55:00|2421.69|2420.19|2421.96|2420.46|2422.06|2420.56|2421.01|2419.51|0
1640851200000|2021-12-30 08:00:00|2421.98|2420.48|2418.23|2417.73|2423.1|2421.6|2417.98|2417.48|2112
1640851500000|2021-12-30 08:05:00|2418.1|2417.6|2420.73|2420.23|2421.23|2420.73|2416.98|2416.48|1774
1640851800000|2021-12-30 08:10:00|2420.6|2420.1|2418.73|2418.23|2421.85|2421.35|2418.48|2417.98|1186
1640852100000|2021-12-30 08:15:00|2418.85|2418.35|2418.98|2418.48|2421.6|2421.1|2418.85|2418.35|804
1640852400000|2021-12-30 08:20:00|2419.1|2418.6|2419.48|2418.98|2420.35|2419.85|2418.73|2418.23|688
1640852700000|2021-12-30 08:25:00|2419.73|2419.23|2419.1|2418.6|2419.98|2419.48|2418.23|2417.73|590
1640853000000|2021-12-30 08:30:00|2419.23|2418.73|2419.1|2418.6|2420.23|2419.73|2418.48|2417.98|483
1640853300000|2021-12-30 08:35:00|2418.98|2418.48|2416.98|2416.48|2418.98|2418.48|2416.23|2415.73|555
1640853600000|2021-12-30 08:40:00|2417.1|2416.6|2417.48|2416.98|2418.23|2417.73|2416.98|2416.48|183
1640853900000|2021-12-30 08:45:00|2417.6|2417.1|2419.23|2418.73|2419.73|2419.23|2417.48|2416.98|274
1640854200000|2021-12-30 08:50:00|2419.1|2418.6|2417.73|2417.23|2419.23|2418.73|2417.23|2416.73|313
1640854500000|2021-12-30 08:55:00|2417.85|2417.35|2417.85|2417.35|2418.73|2418.23|2416.48|2415.98|743
1640854800000|2021-12-30 09:00:00|2417.73|2417.23|2418.23|2417.73|2418.73|2418.23|2416.23|2415.73|487
1640855100000|2021-12-30 09:05:00|2418.35|2417.85|2417.85|2417.35|2418.48|2417.98|2417.48|2416.98|345
1640855400000|2021-12-30 09:10:00|2417.73|2417.23|2416.48|2415.98|2417.98|2417.48|2416.35|2415.85|483
1640855700000|2021-12-30 09:15:00|2416.6|2416.1|2418.22|2417.72|2418.6|2418.1|2416.48|2415.98|674
1640856000000|2021-12-30 09:20:00|2417.97|2417.47|2418.18|2417.68|2418.68|2418.18|2417.34|2416.84|463
1640856300000|2021-12-30 09:25:00|2418.3|2417.8|2418.68|2418.18|2418.93|2418.43|2417.68|2417.18|284
1640856600000|2021-12-30 09:30:00|2418.8|2418.3|2419.43|2418.93|2419.68|2419.18|2418.43|2417.93|653
1640856900000|2021-12-30 09:35:00|2419.55|2419.05|2419.43|2418.93|2420.43|2419.93|2418.93|2418.43|397
1640857200000|2021-12-30 09:40:00|2419.55|2419.05|2419.18|2418.68|2419.93|2419.43|2419.18|2418.68|326
1640857500000|2021-12-30 09:45:00|2418.93|2418.43|2418.3|2417.8|2419.18|2418.68|2417.93|2417.43|406
1640857800000|2021-12-30 09:50:00|2418.43|2417.93|2418.93|2418.43|2419.43|2418.93|2418.18|2417.68|339
1640858100000|2021-12-30 09:55:00|2418.68|2418.18|2417.68|2417.18|2418.93|2418.43|2417.68|2417.18|265
1640858400000|2021-12-30 10:00:00|2417.8|2417.3|2416.93|2416.43|2418.18|2417.68|2416.68|2416.18|475
1640858700000|2021-12-30 10:05:00|2417.05|2416.55|2416.68|2416.18|2418.05|2417.55|2416.43|2415.93|371
1640859000000|2021-12-30 10:10:00|2416.55|2416.05|2417.18|2416.68|2417.8|2417.3|2416.43|2415.93|285
1640859300000|2021-12-30 10:15:00|2417.3|2416.8|2418.18|2417.68|2418.18|2417.68|2417.18|2416.68|254
1640859600000|2021-12-30 10:20:00|2418.05|2417.55|2418.18|2417.68|2419.05|2418.55|2417.8|2417.3|274
1640859900000|2021-12-30 10:25:00|2418.3|2417.8|2418.93|2418.43|2419.43|2418.93|2418.18|2417.68|302
1640860200000|2021-12-30 10:30:00|2418.8|2418.3|2417.68|2417.18|2418.8|2418.3|2417.68|2417.18|240
1640860500000|2021-12-30 10:35:00|2417.55|2417.05|2417.68|2417.18|2418.18|2417.68|2417.43|2416.93|152
1640860800000|2021-12-30 10:40:00|2417.8|2417.3|2417.43|2416.93|2417.8|2417.3|2416.93|2416.43|128
1640861100000|2021-12-30 10:45:00|2417.3|2416.8|2417.18|2416.68|2418.18|2417.68|2417.05|2416.55|285
1640861400000|2021-12-30 10:50:00|2417.05|2416.55|2416.68|2416.18|2417.68|2417.18|2416.68|2416.18|246
1640861700000|2021-12-30 10:55:00|2416.43|2415.93|2417.68|2417.18|2418.18|2417.68|2416.43|2415.93|411
1640862000000|2021-12-30 11:00:00|2417.55|2417.05|2416.68|2416.18|2417.93|2417.43|2416.18|2415.68|282
1640862300000|2021-12-30 11:05:00|2416.55|2416.05|2417.3|2416.8|2417.8|2417.3|2416.55|2416.05|326
1640862600000|2021-12-30 11:10:00|2417.43|2416.93|2415.93|2415.43|2417.43|2416.93|2415.93|2415.43|215
1640862900000|2021-12-30 11:15:00|2416.18|2415.68|2415.93|2415.43|2416.43|2415.93|2415.68|2415.18|292
1640863200000|2021-12-30 11:20:00|2415.68|2415.18|2416.93|2416.43|2416.93|2416.43|2415.43|2414.93|318
1640863500000|2021-12-30 11:25:00|2416.8|2416.3|2415.43|2414.93|2416.8|2416.3|2415.18|2414.68|280
1640863800000|2021-12-30 11:30:00|2415.55|2415.05|2416.43|2415.93|2416.93|2416.43|2415.43|2414.93|249
1640864100000|2021-12-30 11:35:00|2416.55|2416.05|2417.43|2416.93|2417.93|2417.43|2416.43|2415.93|171
1640864400000|2021-12-30 11:40:00|2417.68|2417.18|2416.93|2416.43|2417.68|2417.18|2416.68|2416.18|166
1640864700000|2021-12-30 11:45:00|2417.05|2416.55|2419.18|2418.68|2419.43|2418.93|2416.93|2416.43|497
1640865000000|2021-12-30 11:50:00|2419.3|2418.8|2418.18|2417.68|2419.43|2418.93|2418.18|2417.68|247
1640865300000|2021-12-30 11:55:00|2418.3|2417.8|2417.93|2417.43|2418.43|2417.93|2417.68|2417.18|281
1640865600000|2021-12-30 12:00:00|2418.05|2417.55|2417.3|2416.8|2418.18|2417.68|2416.93|2416.43|334
1640865900000|2021-12-30 12:05:00|2417.43|2416.93|2418.55|2418.05|2418.55|2418.05|2416.43|2415.93|400
1640866200000|2021-12-30 12:10:00|2418.43|2417.93|2419.68|2419.18|2419.68|2419.18|2418.18|2417.68|447
1640866500000|2021-12-30 12:15:00|2419.55|2419.05|2419.18|2418.68|2419.68|2419.18|2418.68|2418.18|350
1640866800000|2021-12-30 12:20:00|2419.43|2418.93|2419.05|2418.55|2419.43|2418.93|2418.43|2417.93|333
1640867100000|2021-12-30 12:25:00|2419.18|2418.68|2418.93|2418.43|2419.18|2418.68|2418.43|2417.93|259
1640867400000|2021-12-30 12:30:00|2418.8|2418.3|2418.68|2418.18|2419.05|2418.55|2418.18|2417.68|222
1640867700000|2021-12-30 12:35:00|2418.8|2418.3|2418.93|2418.43|2419.68|2419.18|2418.43|2417.93|312
1640868000000|2021-12-30 12:40:00|2418.89|2418.39|2418.89|2418.39|2419.39|2418.89|2418.39|2417.89|270
1640868300000|2021-12-30 12:45:00|2419.01|2418.51|2418.89|2418.39|2419.14|2418.64|2418.64|2418.14|222
1640868600000|2021-12-30 12:50:00|2418.76|2418.26|2417.64|2417.14|2418.89|2418.39|2417.64|2417.14|193
1640868900000|2021-12-30 12:55:00|2417.76|2417.26|2418.14|2417.64|2418.26|2417.76|2417.39|2416.89|275
1640869200000|2021-12-30 13:00:00|2418.01|2417.51|2419.64|2419.14|2419.64|2419.14|2417.64|2417.14|483
1640869500000|2021-12-30 13:05:00|2419.76|2419.26|2419.64|2419.14|2419.89|2419.39|2418.89|2418.39|340
1640869800000|2021-12-30 13:10:00|2419.89|2419.39|2419.39|2418.89|2419.89|2419.39|2419.14|2418.64|206
1640870100000|2021-12-30 13:15:00|2419.26|2418.76|2419.39|2418.89|2419.64|2419.14|2418.89|2418.39|184
1640870400000|2021-12-30 13:20:00|2419.26|2418.76|2418.89|2418.39|2419.39|2418.89|2418.64|2418.14|173
1640870700000|2021-12-30 13:25:00|2419.01|2418.51|2419.14|2418.64|2419.39|2418.89|2418.76|2418.26|161
1640871000000|2021-12-30 13:30:00|2419.39|2418.89|2420.14|2419.64|2420.64|2420.14|2419.26|2418.76|440
1640871300000|2021-12-30 13:35:00|2420.26|2419.76|2419.89|2419.39|2420.39|2419.89|2419.39|2418.89|375
1640871600000|2021-12-30 13:40:00|2420.01|2419.51|2420.76|2420.26|2420.89|2420.39|2419.64|2419.14|300
1640871900000|2021-12-30 13:45:00|2420.89|2420.39|2420.39|2419.89|2421.01|2420.51|2419.89|2419.39|192
1640872200000|2021-12-30 13:50:00|2420.26|2419.76|2421.64|2421.14|2421.64|2421.14|2420.14|2419.64|229
1640872500000|2021-12-30 13:55:00|2421.76|2421.26|2423.39|2422.89|2423.64|2423.14|2421.64|2421.14|626
1640872800000|2021-12-30 14:00:00|2423.26|2422.76|2422.39|2421.89|2423.26|2422.76|2421.89|2421.39|816
1640873100000|2021-12-30 14:05:00|2422.26|2421.76|2421.39|2420.89|2422.39|2421.89|2420.89|2420.39|575
1640873400000|2021-12-30 14:10:00|2421.51|2421.01|2421.89|2421.39|2422.14|2421.64|2421.14|2420.64|360
1640873700000|2021-12-30 14:15:00|2421.76|2421.26|2421.39|2420.89|2421.76|2421.26|2421.26|2420.76|554
1640874000000|2021-12-30 14:20:00|2421.51|2421.01|2421.39|2420.89|2422.14|2421.64|2421.39|2420.89|299
1640874300000|2021-12-30 14:25:00|2421.26|2420.76|2420.14|2419.64|2421.51|2421.01|2420.14|2419.64|417
1640874600000|2021-12-30 14:30:00|2420.39|2419.89|2423.64|2423.14|2423.64|2423.14|2420.39|2419.89|1117
1640874900000|2021-12-30 14:35:00|2423.76|2423.26|2424.64|2424.14|2425.89|2425.39|2423.14|2422.64|1076
1640875200000|2021-12-30 14:40:00|2424.76|2424.26|2421.89|2421.39|2424.89|2424.39|2421.39|2420.89|812
1640875500000|2021-12-30 14:45:00|2422.01|2421.51|2423.89|2423.39|2423.89|2423.39|2421.39|2420.89|971
1640875800000|2021-12-30 14:50:00|2423.76|2423.26|2422.76|2422.26|2424.14|2423.64|2422.39|2421.89|684
1640876100000|2021-12-30 14:55:00|2422.64|2422.14|2419.39|2418.89|2422.89|2422.39|2419.39|2418.89|886
1640876400000|2021-12-30 15:00:00|2419.64|2419.14|2420.39|2419.89|2420.89|2420.39|2419.14|2418.64|1205
1640876700000|2021-12-30 15:05:00|2420.26|2419.76|2421.51|2421.01|2421.64|2421.14|2419.89|2419.39|804
1640877000000|2021-12-30 15:10:00|2421.43|2420.93|2420.81|2420.31|2421.56|2421.06|2419.31|2418.81|775
1640877300000|2021-12-30 15:15:00|2420.68|2420.18|2422.06|2421.56|2422.31|2421.81|2419.81|2419.31|723
1640877600000|2021-12-30 15:20:00|2422.18|2421.68|2420.31|2419.81|2422.31|2421.81|2419.56|2419.06|688
1640877900000|2021-12-30 15:25:00|2420.18|2419.68|2419.31|2418.81|2420.81|2420.31|2419.06|2418.56|722
1640878200000|2021-12-30 15:30:00|2419.56|2419.06|2420.56|2420.06|2420.81|2420.31|2419.06|2418.56|1045
1640878500000|2021-12-30 15:35:00|2420.68|2420.18|2422.56|2422.06|2422.81|2422.31|2420.68|2420.18|992
1640878800000|2021-12-30 15:40:00|2422.81|2422.31|2423.81|2423.31|2424.06|2423.56|2422.06|2421.56|999
1640879100000|2021-12-30 15:45:00|2424.06|2423.56|2424.81|2424.31|2425.31|2424.81|2423.31|2422.81|877
1640879400000|2021-12-30 15:50:00|2424.68|2424.18|2425.31|2424.81|2425.56|2425.06|2424.56|2424.06|699
1640879700000|2021-12-30 15:55:00|2425.18|2424.68|2423.06|2422.56|2425.31|2424.81|2423.06|2422.56|645
1640880000000|2021-12-30 16:00:00|2422.93|2422.43|2423.31|2422.81|2423.56|2423.06|2422.56|2422.06|513
1640880300000|2021-12-30 16:05:00|2423.06|2422.56|2422.81|2422.31|2423.56|2423.06|2422.31|2421.81|701
1640880600000|2021-12-30 16:10:00|2422.93|2422.43|2422.68|2422.18|2422.93|2422.43|2421.81|2421.31|915
1640880900000|2021-12-30 16:15:00|2422.81|2422.31|2423.56|2423.06|2424.56|2424.06|2422.68|2422.18|1477
1640881200000|2021-12-30 16:20:00|2423.81|2423.31|2421.37|2419.87|2424.06|2423.56|2420.31|2419.81|3168
1640881500000|2021-12-30 16:25:00|2421.33|2419.83|2420.25|2418.75|2423.06|2421.56|2419.97|2418.47|1018
1640881800000|2021-12-30 16:30:00|2420.35|2418.85|2418.76|2417.36|2420.51|2419.01|2418.13|2416.73|225
1640882100000|2021-12-30 16:35:00|2418.63|2417.23|2418.63|2417.23|2418.76|2417.36|2418.38|2416.98|12
1640882400000|2021-12-30 16:40:00|2419.38|2417.98|2418.51|2417.11|2419.38|2417.98|2418.51|2417.11|10
1640882700000|2021-12-30 16:45:00|2418.63|2417.23|2419.01|2417.61|2419.01|2417.61|2418.63|2417.23|9
1640883000000|2021-12-30 16:50:00|2419.13|2417.73|2422.38|2420.98|2423.26|2421.86|2418.88|2417.48|209
1640883300000|2021-12-30 16:55:00|2422.51|2421.11|2423.68|2422.18|2424.13|2422.73|2421.76|2420.36|133
1640883600000|2021-12-30 17:00:00|2423.72|2422.22|2424.66|2423.16|2424.66|2423.16|2423.72|2422.22|0
1640883900000|2021-12-30 17:05:00|2424.62|2423.12|2424.39|2422.89|2424.72|2423.22|2424.17|2422.67|0
1640884200000|2021-12-30 17:10:00|2424.36|2422.86|2424.01|2422.51|2424.43|2422.93|2423.52|2422.02|0
1640884500000|2021-12-30 17:15:00|2423.97|2422.47|2423.52|2422.02|2424.53|2423.03|2423.29|2421.79|0
1640884800000|2021-12-30 17:20:00|2423.48|2421.98|2422.92|2421.42|2423.52|2422.02|2422.92|2421.42|0
1640885100000|2021-12-30 17:25:00|2422.96|2421.46|2423.42|2421.92|2423.53|2422.03|2422.89|2421.39|0
1640885400000|2021-12-30 17:30:00|2423.43|2421.93|2423.08|2421.58|2423.64|2422.14|2422.85|2421.35|0
1640885700000|2021-12-30 17:35:00|2423.04|2421.54|2423.23|2421.73|2423.45|2421.95|2422.89|2421.39|0
1640886000000|2021-12-30 17:40:00|2423.19|2421.69|2423.96|2422.46|2424.06|2422.56|2423.15|2421.65|0
1640886300000|2021-12-30 17:45:00|2423.87|2422.37|2423.92|2422.42|2424.09|2422.59|2423.64|2422.14|0
1640886600000|2021-12-30 17:50:00|2423.88|2422.38|2423.8|2422.3|2424.29|2422.79|2423.8|2422.3|0
1640886900000|2021-12-30 17:55:00|2423.84|2422.34|2423.97|2422.47|2424.26|2422.76|2423.65|2422.15|0
1640887200000|2021-12-30 18:00:00|2424.07|2422.57|2423.31|2421.81|2424.07|2422.57|2423.31|2421.81|0
1640887500000|2021-12-30 18:05:00|2423.35|2421.85|2423.62|2422.12|2423.65|2422.15|2423.09|2421.59|0
1640887800000|2021-12-30 18:10:00|2423.54|2422.04|2422.94|2421.44|2423.54|2422.04|2422.94|2421.44|0
1640888100000|2021-12-30 18:15:00|2422.97|2421.47|2421.66|2420.16|2423.2|2421.7|2421.62|2420.12|0
1640888400000|2021-12-30 18:20:00|2421.69|2420.19|2421.86|2420.36|2422.11|2420.61|2421.39|2419.89|0
1640888700000|2021-12-30 18:25:00|2421.82|2420.32|2421.78|2420.28|2422.04|2420.54|2421.74|2420.24|0
1640889000000|2021-12-30 18:30:00|2421.82|2420.32|2422.35|2420.85|2422.38|2420.88|2421.82|2420.32|0
1640889300000|2021-12-30 18:35:00|2422.31|2420.81|2422.27|2420.77|2422.35|2420.85|2421.97|2420.47|0
1640889600000|2021-12-30 18:40:00|2422.19|2420.69|2422.53|2421.03|2422.53|2421.03|2421.78|2420.28|0
1640889900000|2021-12-30 18:45:00|2422.57|2421.07|2422.42|2420.92|2422.91|2421.41|2422.38|2420.88|0
1640890200000|2021-12-30 18:50:00|2422.46|2420.96|2423.16|2421.66|2423.38|2421.88|2422.42|2420.92|0
1640890500000|2021-12-30 18:55:00|2423.12|2421.62|2422.63|2421.13|2423.16|2421.66|2422.55|2421.05|0
1640890800000|2021-12-30 19:00:00|2422.59|2421.09|2420.97|2419.47|2422.63|2421.13|2420.93|2419.43|0
1640891100000|2021-12-30 19:05:00|2420.93|2419.43|2421.27|2419.77|2421.54|2420.04|2420.54|2419.04|0
1640891400000|2021-12-30 19:10:00|2421.46|2419.96|2421.76|2420.26|2421.76|2420.26|2421.08|2419.58|0
1640891700000|2021-12-30 19:15:00|2421.8|2420.3|2422.1|2420.6|2422.36|2420.86|2421.61|2420.11|0
1640892000000|2021-12-30 19:20:00|2422.19|2420.69|2421.89|2420.39|2422.36|2420.86|2421.76|2420.26|0
1640892300000|2021-12-30 19:25:00|2421.93|2420.43|2422.57|2421.07|2422.7|2421.2|2421.8|2420.3|0
1640892600000|2021-12-30 19:30:00|2422.67|2421.17|2422.4|2420.9|2422.87|2421.37|2422.1|2420.6|0
1640892900000|2021-12-30 19:35:00|2422.36|2420.86|2422.89|2421.39|2422.93|2421.43|2422.36|2420.86|0
1640893200000|2021-12-30 19:40:00|2422.8|2421.3|2423.31|2421.81|2423.35|2421.85|2422.7|2421.2|0
1640893500000|2021-12-30 19:45:00|2423.27|2421.77|2422.29|2420.79|2423.31|2421.81|2422.25|2420.75|0
1640893800000|2021-12-30 19:50:00|2422.33|2420.83|2422.18|2420.68|2422.33|2420.83|2421.91|2420.41|0
1640894100000|2021-12-30 19:55:00|2422.14|2420.64|2421.91|2420.41|2422.29|2420.79|2421.65|2420.15|0
1640894400000|2021-12-30 20:00:00|2421.95|2420.45|2420.9|2419.4|2422.14|2420.64|2420.07|2418.57|0
1640894700000|2021-12-30 20:05:00|2420.87|2419.37|2420.55|2419.05|2421.32|2419.82|2420.41|2418.91|0
1640895000000|2021-12-30 20:10:00|2420.64|2419.14|2420.1|2418.6|2420.68|2419.18|2419.55|2418.05|0
1640895300000|2021-12-30 20:15:00|2420.06|2418.56|2420.54|2419.04|2420.6|2419.1|2419.49|2417.99|0
1640895600000|2021-12-30 20:20:00|2420.5|2419|2420.13|2418.63|2420.81|2419.31|2419.86|2418.36|0
1640895900000|2021-12-30 20:25:00|2420.03|2418.53|2419.6|2418.1|2420.69|2419.19|2419.6|2418.1|0
1640896200000|2021-12-30 20:30:00|2419.64|2418.14|2419.46|2417.96|2420.62|2419.12|2419.32|2417.82|0
1640896500000|2021-12-30 20:35:00|2419.36|2417.86|2418.94|2417.44|2419.66|2418.16|2418.44|2416.94|0
1640896800000|2021-12-30 20:40:00|2418.85|2417.35|2417.65|2416.15|2419|2417.5|2417.27|2415.77|0
1640897100000|2021-12-30 20:45:00|2417.46|2415.96|2416.78|2415.28|2418.03|2416.53|2416.03|2414.53|0
1640897400000|2021-12-30 20:50:00|2416.56|2415.06|2416.38|2414.88|2418.14|2416.64|2414.13|2412.63|0
1640897700000|2021-12-30 20:55:00|2416.42|2414.92|2415.81|2414.31|2416.5|2415|2413.87|2412.37|0
1640898000000|2021-12-30 21:00:00|2415.85|2414.35|2415.29|2413.79|2417.14|2415.64|2414.92|2413.42|0
1640898300000|2021-12-30 21:05:00|2415.27|2413.77|2416.56|2415.06|2416.69|2415.19|2415.06|2413.56|0
1640898600000|2021-12-30 21:10:00|2416.58|2415.08|2417.22|2415.72|2417.51|2416.01|2416.56|2415.06|0
1640898900000|2021-12-30 21:15:00|2417.2|2415.7|2416.87|2415.37|2417.2|2415.7|2416.28|2414.78|0
1640899200000|2021-12-30 21:20:00|2416.85|2415.35|2416.51|2415.01|2416.97|2415.47|2416.38|2414.88|0
1640899500000|2021-12-30 21:25:00|2416.52|2415.02|2416.28|2414.78|2416.61|2415.11|2416.28|2414.78|0
1640899800000|2021-12-30 21:30:00|2416.3|2414.8|2416.15|2414.65|2416.38|2414.88|2416.06|2414.56|0
1640900100000|2021-12-30 21:35:00|2416.17|2414.67|2416.28|2414.78|2416.74|2415.24|2416.17|2414.67|0
1640900400000|2021-12-30 21:40:00|2416.26|2414.76|2416.24|2414.74|2416.56|2415.06|2415.88|2414.38|0
1640900700000|2021-12-30 21:45:00|2416.25|2414.75|2415.88|2414.38|2416.69|2415.19|2415.74|2414.24|0
1640901000000|2021-12-30 21:50:00|2415.89|2414.39|2416.24|2414.74|2416.56|2415.06|2415.88|2414.38|0
1640901300000|2021-12-30 21:55:00|2416.23|2414.73|2416.3|2414.8|2416.56|2415.06|2416.1|2414.6|0
1640901600000|2021-12-30 22:00:00|2416.26|2414.76|2416.26|2414.76|2416.3|2414.8|2416.26|2414.76|0
1640901900000|2021-12-30 22:05:00|2416.3|2414.8|2416.42|2414.92|2416.57|2415.07|2416.3|2414.8|0
1640902200000|2021-12-30 22:10:00|2416.45|2414.95|2416.3|2414.8|2416.45|2414.95|2416.19|2414.69|0
1640902500000|2021-12-30 22:15:00|2416.34|2414.84|2416.23|2414.73|2416.45|2414.95|2416.11|2414.61|0
1640902800000|2021-12-30 22:20:00|2416.26|2414.76|2416.19|2414.69|2416.3|2414.8|2416|2414.5|0
1640903100000|2021-12-30 22:25:00|2416.15|2414.65|2416.11|2414.61|2416.19|2414.69|2416.11|2414.61|0
1640903400000|2021-12-30 22:30:00|2416.07|2414.57|2416.15|2414.65|2416.19|2414.69|2416.07|2414.57|0
1640903700000|2021-12-30 22:35:00|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|0
1640904300000|2021-12-30 22:45:00|2416.19|2414.69|2416.23|2414.73|2416.23|2414.73|2416.19|2414.69|0
1640904900000|2021-12-30 22:55:00|2416.3|2414.8|2416.26|2414.76|2416.3|2414.8|2416.15|2414.65|0
1640905200000|2021-12-30 23:00:00|2416.4|2414.9|2417.37|2415.87|2417.87|2416.37|2416.4|2414.9|0
1640905500000|2021-12-30 23:05:00|2417.36|2415.86|2417.33|2415.83|2417.87|2416.37|2417.15|2415.65|0
1640905800000|2021-12-30 23:10:00|2417.34|2415.84|2417.31|2415.81|2417.58|2416.08|2417.28|2415.78|0
1640906100000|2021-12-30 23:15:00|2417.32|2415.82|2417.45|2415.95|2417.95|2416.45|2417.13|2415.63|0
1640906400000|2021-12-30 23:20:00|2417.46|2415.96|2417.36|2415.86|2417.54|2416.04|2417|2415.5|0
1640906700000|2021-12-30 23:25:00|2417.34|2415.84|2417.23|2415.73|2417.34|2415.84|2416.87|2415.37|0
1640907000000|2021-12-30 23:30:00|2417.21|2415.71|2416.77|2415.27|2417.27|2415.77|2416.18|2414.68|0
1640907300000|2021-12-30 23:35:00|2416.75|2415.25|2416.77|2415.27|2416.82|2415.32|2416.28|2414.78|0
1640907600000|2021-12-30 23:40:00|2416.79|2415.29|2416.82|2415.32|2416.87|2415.37|2416.69|2415.19|0
1640907900000|2021-12-30 23:45:00|2416.81|2415.31|2416.54|2415.04|2416.81|2415.31|2416.41|2414.91|0
1640908200000|2021-12-30 23:50:00|2416.52|2415.02|2416.28|2414.78|2416.54|2415.04|2415.96|2414.46|0
1640908500000|2021-12-30 23:55:00|2416.3|2414.8|2416.77|2415.27|2416.87|2415.37|2416.28|2414.78|0
1640908800000|2021-12-31 00:00:00|2416.78|2415.28|2416.64|2415.14|2417|2415.5|2416.54|2415.04|0
1640909100000|2021-12-31 00:05:00|2416.62|2415.12|2415.87|2414.37|2416.64|2415.14|2415.82|2414.32|0
1640909400000|2021-12-31 00:10:00|2415.86|2414.36|2415.87|2414.37|2416.28|2414.78|2415.82|2414.32|0
1640909700000|2021-12-31 00:15:00|2415.86|2414.36|2413.83|2412.33|2416.05|2414.55|2413.6|2412.1|0
1640910000000|2021-12-31 00:20:00|2413.85|2412.35|2410.93|2409.43|2413.96|2412.46|2410.93|2409.43|0
1640910300000|2021-12-31 00:25:00|2410.94|2409.44|2407.64|2406.14|2411.25|2409.75|2405.89|2404.39|0
1640910600000|2021-12-31 00:30:00|2407.66|2406.16|2406.81|2405.31|2407.87|2406.37|2406.69|2405.19|0
1640910900000|2021-12-31 00:35:00|2406.77|2405.27|2408.05|2406.55|2408.23|2406.73|2406.69|2405.19|0
1640911200000|2021-12-31 00:40:00|2408.04|2406.54|2407.43|2405.93|2408.04|2406.54|2407.28|2405.78|0
1640911500000|2021-12-31 00:45:00|2407.45|2405.95|2407.66|2406.16|2408.02|2406.52|2407.45|2405.95|0
1640911800000|2021-12-31 00:50:00|2407.67|2406.17|2408.09|2406.59|2408.22|2406.72|2407.41|2405.91|0
1640912100000|2021-12-31 00:55:00|2408.1|2406.6|2407.59|2406.09|2408.22|2406.72|2407.18|2405.68|0
1640912400000|2021-12-31 01:00:00|2407.6|2406.1|2409.04|2407.54|2409.09|2407.59|2407.6|2406.1|0
1640912700000|2021-12-31 01:05:00|2409.05|2407.55|2408.58|2407.08|2409.27|2407.77|2408.45|2406.95|0
1640913000000|2021-12-31 01:10:00|2408.59|2407.09|2408.45|2406.95|2408.81|2407.31|2408.09|2406.59|0
1640913300000|2021-12-31 01:15:00|2408.42|2406.92|2410.97|2409.47|2411.78|2410.28|2408.27|2406.77|0
1640913600000|2021-12-31 01:20:00|2411|2409.5|2413.12|2411.62|2413.62|2412.12|2410.74|2409.24|0
1640913900000|2021-12-31 01:25:00|2413.11|2411.61|2413.61|2412.11|2413.61|2412.11|2413.03|2411.53|0
1640914200000|2021-12-31 01:30:00|2413.63|2412.13|2412.34|2410.84|2413.97|2412.47|2412.21|2410.71|0
1640914500000|2021-12-31 01:35:00|2412.36|2410.86|2413.29|2411.79|2413.29|2411.79|2412.11|2410.61|0
1640914800000|2021-12-31 01:40:00|2413.27|2411.77|2414.11|2412.61|2414.11|2412.61|2412.7|2411.2|0
1640915100000|2021-12-31 01:45:00|2414.12|2412.62|2413.97|2412.47|2414.2|2412.7|2413.52|2412.02|0
1640915400000|2021-12-31 01:50:00|2413.99|2412.49|2413.84|2412.34|2414.79|2413.29|2413.38|2411.88|0
1640915700000|2021-12-31 01:55:00|2413.82|2412.32|2414.92|2413.42|2414.92|2413.42|2413.75|2412.25|0
1640916000000|2021-12-31 02:00:00|2414.93|2413.43|2414.2|2412.7|2414.97|2413.47|2413.75|2412.25|0
1640916300000|2021-12-31 02:05:00|2414.22|2412.72|2414.43|2412.93|2414.66|2413.16|2414.11|2412.61|0
1640916600000|2021-12-31 02:10:00|2414.44|2412.94|2413.52|2412.02|2414.51|2413.01|2413.52|2412.02|0
1640916900000|2021-12-31 02:15:00|2413.54|2412.04|2413.97|2412.47|2414.02|2412.52|2413.38|2411.88|0
1640917200000|2021-12-31 02:20:00|2413.94|2412.44|2412.7|2411.2|2413.94|2412.44|2412.34|2410.84|0
1640917500000|2021-12-31 02:25:00|2412.71|2411.21|2412.27|2410.77|2413.02|2411.52|2412.27|2410.77|0
1640917800000|2021-12-31 02:30:00|2412.26|2410.76|2411.45|2409.95|2412.27|2410.77|2411.09|2409.59|0
1640918100000|2021-12-31 02:35:00|2411.47|2409.97|2411.19|2409.69|2411.55|2410.05|2410.96|2409.46|0
1640918400000|2021-12-31 02:40:00|2411.18|2409.68|2411.09|2409.59|2411.19|2409.69|2410.55|2409.05|0
1640918700000|2021-12-31 02:45:00|2411.11|2409.61|2411.68|2410.18|2411.91|2410.41|2411.09|2409.59|0
1640919000000|2021-12-31 02:50:00|2411.69|2410.19|2411.78|2410.28|2411.91|2410.41|2411.55|2410.05|0
1640919300000|2021-12-31 02:55:00|2411.8|2410.3|2411.68|2410.18|2411.91|2410.41|2410.96|2409.46|0
1640919600000|2021-12-31 03:00:00|2411.66|2410.16|2411.73|2410.23|2411.78|2410.28|2410.96|2409.46|0
1640919900000|2021-12-31 03:05:00|2411.72|2410.22|2410.96|2409.46|2411.73|2410.23|2410.96|2409.46|0
1640920200000|2021-12-31 03:10:00|2410.92|2409.42|2409.69|2408.19|2410.92|2409.42|2409.1|2407.6|0
1640920500000|2021-12-31 03:15:00|2409.68|2408.18|2410.28|2408.78|2410.28|2408.78|2409.33|2407.83|0
1640920800000|2021-12-31 03:20:00|2410.26|2408.76|2409.51|2408.01|2410.28|2408.78|2409.23|2407.73|0
1640921100000|2021-12-31 03:25:00|2409.5|2408|2409.69|2408.19|2409.69|2408.19|2408.97|2407.47|0
1640921400000|2021-12-31 03:30:00|2409.71|2408.21|2409.97|2408.47|2410.52|2409.02|2409.47|2407.97|0
1640921700000|2021-12-31 03:35:00|2409.98|2408.48|2409.93|2408.43|2410.24|2408.74|2409.47|2407.97|0
1640922000000|2021-12-31 03:40:00|2409.91|2408.41|2409.57|2408.07|2409.93|2408.43|2409.47|2407.97|0
1640922300000|2021-12-31 03:45:00|2409.58|2408.08|2409.83|2408.33|2410.06|2408.56|2409.52|2408.02|0
1640922600000|2021-12-31 03:50:00|2409.81|2408.31|2410.15|2408.65|2410.52|2409.02|2409.7|2408.2|0
1640922900000|2021-12-31 03:55:00|2410.16|2408.66|2410.24|2408.74|2410.29|2408.79|2410.06|2408.56|0
1640923200000|2021-12-31 04:00:00|2410.25|2408.75|2411.05|2409.55|2411.2|2409.7|2410.24|2408.74|0
1640923500000|2021-12-31 04:05:00|2410.97|2409.47|2410.97|2409.47|2411.28|2409.78|2410.97|2409.47|0
1640923800000|2021-12-31 04:10:00|2410.95|2409.45|2410.97|2409.47|2411.2|2409.7|2410.74|2409.24|0
1640924100000|2021-12-31 04:15:00|2410.99|2409.49|2410.88|2409.38|2411.1|2409.6|2410.74|2409.24|0
1640924400000|2021-12-31 04:20:00|2410.9|2409.4|2410.88|2409.38|2411.1|2409.6|2410.7|2409.2|0
1640924700000|2021-12-31 04:25:00|2410.9|2409.4|2410.65|2409.15|2410.97|2409.47|2410.65|2409.15|0
1640925000000|2021-12-31 04:30:00|2410.64|2409.14|2411.06|2409.56|2411.1|2409.6|2410.52|2409.02|0
1640925300000|2021-12-31 04:35:00|2411.07|2409.57|2411.2|2409.7|2411.2|2409.7|2410.88|2409.38|0
1640925600000|2021-12-31 04:40:00|2411.22|2409.72|2411.2|2409.7|2411.33|2409.83|2410.97|2409.47|0
1640925900000|2021-12-31 04:45:00|2411.22|2409.72|2411.33|2409.83|2411.46|2409.96|2411.2|2409.7|0
1640926200000|2021-12-31 04:50:00|2411.35|2409.85|2411.33|2409.83|2411.56|2410.06|2411.2|2409.7|0
1640926500000|2021-12-31 04:55:00|2411.34|2409.84|2411.56|2410.06|2411.69|2410.19|2411.33|2409.83|0
1640926800000|2021-12-31 05:00:00|2411.55|2410.05|2411.2|2409.7|2411.56|2410.06|2410.97|2409.47|0
1640927100000|2021-12-31 05:05:00|2411.19|2409.69|2410.97|2409.47|2411.2|2409.7|2410.74|2409.24|0
1640927400000|2021-12-31 05:10:00|2410.99|2409.49|2411.56|2410.06|2411.56|2410.06|2410.99|2409.49|0
1640927700000|2021-12-31 05:15:00|2411.58|2410.08|2411.56|2410.06|2411.92|2410.42|2411.51|2410.01|0
1640928000000|2021-12-31 05:20:00|2411.55|2410.05|2411.33|2409.83|2411.56|2410.06|2411.28|2409.78|0
1640928300000|2021-12-31 05:25:00|2411.31|2409.81|2411.2|2409.7|2411.33|2409.83|2410.97|2409.47|0
1640928600000|2021-12-31 05:30:00|2411.22|2409.72|2413.11|2411.61|2413.56|2412.06|2411.22|2409.72|0
1640928900000|2021-12-31 05:35:00|2413.09|2411.59|2412.39|2410.89|2413.09|2411.59|2412.29|2410.79|0
1640929200000|2021-12-31 05:40:00|2412.37|2410.87|2412.29|2410.79|2412.39|2410.89|2412.16|2410.66|0
1640929500000|2021-12-31 05:45:00|2412.27|2410.77|2412.43|2410.93|2412.52|2411.02|2411.98|2410.48|0
1640929800000|2021-12-31 05:50:00|2412.42|2410.92|2412.97|2411.47|2412.97|2411.47|2412.39|2410.89|0
1640930100000|2021-12-31 05:55:00|2412.98|2411.48|2413.11|2411.61|2413.2|2411.7|2412.97|2411.47|0
1640930400000|2021-12-31 06:00:00|2413.13|2411.63|2412.97|2411.47|2413.56|2412.06|2412.61|2411.11|0
1640930700000|2021-12-31 06:05:00|2412.99|2411.49|2413.29|2411.79|2413.79|2412.29|2412.99|2411.49|0
1640931000000|2021-12-31 06:10:00|2413.3|2411.8|2412.97|2411.47|2413.34|2411.84|2412.88|2411.38|0
1640931300000|2021-12-31 06:15:00|2412.93|2411.43|2413.2|2411.7|2413.2|2411.7|2412.88|2411.38|0
1640931600000|2021-12-31 06:20:00|2413.22|2411.72|2412.71|2411.21|2413.38|2411.88|2412.21|2410.71|0
1640931900000|2021-12-31 06:25:00|2412.81|2411.31|2412.72|2411.22|2412.95|2411.45|2412.63|2411.13|0
1640932200000|2021-12-31 06:30:00|2412.74|2411.24|2412.51|2411.01|2412.81|2411.31|2412.49|2410.99|0
1640932500000|2021-12-31 06:35:00|2412.59|2411.09|2412.49|2410.99|2412.59|2411.09|2412.18|2410.68|0
1640932800000|2021-12-31 06:40:00|2412.51|2411.01|2412.74|2411.24|2412.92|2411.42|2412.51|2411.01|0
1640933100000|2021-12-31 06:45:00|2412.73|2411.23|2412.56|2411.06|2412.74|2411.24|2412.51|2411.01|0
1640933400000|2021-12-31 06:50:00|2412.57|2411.07|2412.56|2411.06|2412.61|2411.11|2412.43|2410.93|0
1640933700000|2021-12-31 06:55:00|2412.55|2411.05|2412.43|2410.93|2412.74|2411.24|2412.28|2410.78|0
1640934000000|2021-12-31 07:00:00|2412.44|2410.94|2413.1|2411.6|2413.19|2411.69|2412.43|2410.93|0
1640934300000|2021-12-31 07:05:00|2413.12|2411.62|2413.42|2411.92|2413.42|2411.92|2413.12|2411.62|0
1640934600000|2021-12-31 07:10:00|2413.44|2411.94|2413.78|2412.28|2413.78|2412.28|2413.42|2411.92|0
1640934900000|2021-12-31 07:15:00|2413.8|2412.3|2413.83|2412.33|2414.01|2412.51|2413.42|2411.92|0
1640935200000|2021-12-31 07:20:00|2413.82|2412.32|2413.56|2412.06|2413.92|2412.42|2413.56|2412.06|0
1640935500000|2021-12-31 07:25:00|2413.55|2412.05|2413.56|2412.06|2413.56|2412.06|2413.37|2411.87|0
1640935800000|2021-12-31 07:30:00|2413.55|2412.05|2413.56|2412.06|2413.65|2412.15|2413.33|2411.83|0
1640936100000|2021-12-31 07:35:00|2413.54|2412.04|2413.78|2412.28|2413.92|2412.42|2413.33|2411.83|0
1640936400000|2021-12-31 07:40:00|2413.77|2412.27|2413.92|2412.42|2413.92|2412.42|2413.65|2412.15|0
1640936700000|2021-12-31 07:45:00|2413.9|2412.4|2413.33|2411.83|2414.01|2412.51|2413.19|2411.69|0
1640937000000|2021-12-31 07:50:00|2413.35|2411.85|2412.81|2411.31|2413.65|2412.15|2412.72|2411.22|0
1640937300000|2021-12-31 07:55:00|2412.83|2411.33|2413.48|2411.98|2413.48|2411.98|2412.72|2411.22|0
1640937600000|2021-12-31 08:00:00|2413.47|2411.97|2414.08|2412.58|2414.31|2412.81|2413.34|2411.84|0
1640937900000|2021-12-31 08:05:00|2414.1|2412.6|2414.31|2412.81|2414.31|2412.81|2413.5|2412|0
1640938200000|2021-12-31 08:10:00|2414.35|2412.85|2415.14|2413.64|2415.37|2413.87|2414.35|2412.85|0
1640938500000|2021-12-31 08:15:00|2415.16|2413.66|2414.17|2412.67|2415.48|2413.98|2414.07|2412.57|0
1640938800000|2021-12-31 08:20:00|2414.19|2412.69|2414.17|2412.67|2414.53|2413.03|2414.07|2412.57|0
1640939100000|2021-12-31 08:25:00|2414.19|2412.69|2414.43|2412.93|2414.66|2413.16|2414.17|2412.67|0
1640939400000|2021-12-31 08:30:00|2414.42|2412.92|2415.25|2413.75|2415.25|2413.75|2414.35|2412.85|0
1640939700000|2021-12-31 08:35:00|2415.23|2413.73|2414.66|2413.16|2415.23|2413.73|2414.53|2413.03|0
1640940000000|2021-12-31 08:40:00|2414.64|2413.14|2415.12|2413.62|2415.12|2413.62|2414.3|2412.8|0
1640940300000|2021-12-31 08:45:00|2415.11|2413.61|2414.66|2413.16|2415.48|2413.98|2414.66|2413.16|0
1640940600000|2021-12-31 08:50:00|2414.69|2413.19|2414.56|2413.06|2414.79|2413.29|2414.56|2413.06|0
1640940900000|2021-12-31 08:55:00|2414.55|2413.05|2414.33|2412.83|2414.56|2413.06|2413.97|2412.47|0
1640941200000|2021-12-31 09:00:00|2414.3|2412.8|2414.19|2412.69|2414.3|2412.8|2413.96|2412.46|0
1640941500000|2021-12-31 09:05:00|2414.25|2412.75|2415.13|2413.63|2415.13|2413.63|2414.08|2412.58|0
1640941800000|2021-12-31 09:10:00|2415.02|2413.52|2414.9|2413.4|2415.13|2413.63|2414.9|2413.4|0
1640942100000|2021-12-31 09:15:00|2414.96|2413.46|2413.14|2411.64|2415.02|2413.52|2413.14|2411.64|0
1640942400000|2021-12-31 09:20:00|2413.19|2411.69|2412.97|2411.47|2413.42|2411.92|2412.62|2411.12|0
1640942700000|2021-12-31 09:25:00|2412.85|2411.35|2413.32|2411.82|2413.43|2411.93|2412.85|2411.35|0
1640943000000|2021-12-31 09:30:00|2413.2|2411.7|2413.32|2411.82|2413.55|2412.05|2413.2|2411.7|0
1640943300000|2021-12-31 09:35:00|2413.37|2411.87|2413.78|2412.28|2413.78|2412.28|2413.37|2411.87|0
1640943600000|2021-12-31 09:40:00|2413.84|2412.34|2413.95|2412.45|2414.13|2412.63|2413.78|2412.28|0
1640943900000|2021-12-31 09:45:00|2414.01|2412.51|2413.78|2412.28|2414.13|2412.63|2413.78|2412.28|0
1640944200000|2021-12-31 09:50:00|2413.9|2412.4|2414.01|2412.51|2414.24|2412.74|2413.9|2412.4|0
1640944500000|2021-12-31 09:55:00|2414.13|2412.63|2414.25|2412.75|2414.25|2412.75|2414.01|2412.51|0
1640944800000|2021-12-31 10:00:00|2414.36|2412.86|2413.79|2412.29|2414.36|2412.86|2413.79|2412.29|0
1640945100000|2021-12-31 10:05:00|2413.68|2412.18|2413.57|2412.07|2413.91|2412.41|2413.45|2411.95|0
1640945400000|2021-12-31 10:10:00|2413.51|2412.01|2413.7|2412.2|2413.81|2412.31|2413.51|2412.01|0
1640945700000|2021-12-31 10:15:00|2413.75|2412.25|2413.72|2412.22|2413.83|2412.33|2413.64|2412.14|0
1640946000000|2021-12-31 10:20:00|2413.66|2412.16|2413.54|2412.04|2413.72|2412.22|2413.37|2411.87|0
1640946300000|2021-12-31 10:25:00|2413.6|2412.1|2413.94|2412.44|2413.94|2412.44|2413.49|2411.99|0
1640946600000|2021-12-31 10:30:00|2414.06|2412.56|2414.06|2412.56|2414.29|2412.79|2413.94|2412.44|0
1640946900000|2021-12-31 10:35:00|2413.94|2412.44|2413.6|2412.1|2414.06|2412.56|2413.6|2412.1|0
1640947200000|2021-12-31 10:40:00|2413.49|2411.99|2412.95|2411.45|2413.49|2411.99|2412.46|2410.96|0
1640947500000|2021-12-31 10:45:00|2413.06|2411.56|2412.61|2411.11|2413.18|2411.68|2412.49|2410.99|0
1640947800000|2021-12-31 10:50:00|2412.72|2411.22|2412.72|2411.22|2412.83|2411.33|2412.38|2410.88|0
1640948100000|2021-12-31 10:55:00|2412.83|2411.33|2412.72|2411.22|2413.06|2411.56|2412.66|2411.16|0
1640948400000|2021-12-31 11:00:00|2412.61|2411.11|2412.38|2410.88|2413.01|2411.51|2412.38|2410.88|0
1640948700000|2021-12-31 11:05:00|2412.26|2410.76|2411.13|2409.63|2412.26|2410.76|2411.01|2409.51|0
1640949000000|2021-12-31 11:10:00|2411.07|2409.57|2411.7|2410.2|2411.7|2410.2|2411.01|2409.51|0
1640949300000|2021-12-31 11:15:00|2411.75|2410.25|2411.92|2410.42|2412.15|2410.65|2411.7|2410.2|0
1640949600000|2021-12-31 11:20:00|2412.04|2410.54|2412.15|2410.65|2412.49|2410.99|2411.92|2410.42|0
1640949900000|2021-12-31 11:25:00|2412.09|2410.59|2412.49|2410.99|2412.72|2411.22|2411.92|2410.42|0
1640950200000|2021-12-31 11:30:00|2412.38|2410.88|2411.92|2410.42|2412.38|2410.88|2411.87|2410.37|0
1640950500000|2021-12-31 11:35:00|2411.81|2410.31|2411.92|2410.42|2412.04|2410.54|2411.81|2410.31|0
1640950800000|2021-12-31 11:40:00|2412.04|2410.54|2411.92|2410.42|2412.44|2410.94|2411.87|2410.37|0
1640951100000|2021-12-31 11:45:00|2412.04|2410.54|2411.92|2410.42|2412.04|2410.54|2411.92|2410.42|0
1640951400000|2021-12-31 11:50:00|2411.81|2410.31|2411.13|2409.63|2411.81|2410.31|2410.67|2409.17|0
1640951700000|2021-12-31 11:55:00|2411.24|2409.74|2410.63|2409.13|2411.35|2409.85|2409.99|2408.49|0
1640952000000|2021-12-31 12:00:00|2410.74|2409.24|2409.73|2408.23|2410.74|2409.24|2409.71|2408.21|0
1640952300000|2021-12-31 12:05:00|2409.62|2408.12|2409.05|2407.55|2409.85|2408.35|2408.71|2407.21|0
1640952600000|2021-12-31 12:10:00|2409.17|2407.67|2410.19|2408.69|2410.53|2409.03|2409.17|2407.67|0
1640952900000|2021-12-31 12:15:00|2410.42|2408.92|2411.08|2409.58|2411.19|2409.69|2410.3|2408.8|0
1640953200000|2021-12-31 12:20:00|2410.96|2409.46|2411.88|2410.38|2411.88|2410.38|2410.85|2409.35|0
1640953500000|2021-12-31 12:25:00|2411.76|2410.26|2412.45|2410.95|2412.45|2410.95|2411.65|2410.15|0
1640953800000|2021-12-31 12:30:00|2412.56|2411.06|2412.56|2411.06|2412.9|2411.4|2412.27|2410.77|0
1640954100000|2021-12-31 12:35:00|2412.45|2410.95|2412.45|2410.95|2412.67|2411.17|2412.33|2410.83|0
1640954400000|2021-12-31 12:40:00|2412.39|2410.89|2413.81|2412.31|2413.93|2412.43|2412.39|2410.89|0
1640954700000|2021-12-31 12:45:00|2413.7|2412.2|2413.7|2412.2|2414.04|2412.54|2413.58|2412.08|0
1640955000000|2021-12-31 12:50:00|2413.58|2412.08|2414.04|2412.54|2414.04|2412.54|2413.58|2412.08|0
1640955300000|2021-12-31 12:55:00|2413.93|2412.43|2413.71|2412.21|2414.27|2412.77|2413.54|2412.04|0
1640955600000|2021-12-31 13:00:00|2413.82|2412.32|2413.25|2411.75|2413.82|2412.32|2413.02|2411.52|0
1640955900000|2021-12-31 13:05:00|2413.37|2411.87|2413.25|2411.75|2413.59|2412.09|2412.91|2411.41|0
1640956200000|2021-12-31 13:10:00|2413.37|2411.87|2413.14|2411.64|2413.82|2412.32|2413.14|2411.64|0
1640956500000|2021-12-31 13:15:00|2413.2|2411.7|2413.48|2411.98|2413.71|2412.21|2413.02|2411.52|0
1640956800000|2021-12-31 13:20:00|2413.59|2412.09|2413.48|2411.98|2413.59|2412.09|2413.14|2411.64|0
1640957100000|2021-12-31 13:25:00|2413.54|2412.04|2413.59|2412.09|2413.71|2412.21|2413.48|2411.98|0
1640957400000|2021-12-31 13:30:00|2413.54|2412.04|2413.48|2411.98|2413.76|2412.26|2413.37|2411.87|0
1640957700000|2021-12-31 13:35:00|2413.37|2411.87|2414.28|2412.78|2414.85|2413.35|2413.14|2411.64|0
1640958000000|2021-12-31 13:40:00|2414.33|2412.83|2414.51|2413.01|2414.62|2413.12|2413.94|2412.44|0
1640958300000|2021-12-31 13:45:00|2414.39|2412.89|2413.94|2412.44|2414.51|2413.01|2413.71|2412.21|0
1640958600000|2021-12-31 13:50:00|2413.71|2412.21|2414.28|2412.78|2414.51|2413.01|2413.14|2411.64|0
1640958900000|2021-12-31 13:55:00|2414.39|2412.89|2413.59|2412.09|2414.51|2413.01|2413.48|2411.98|0
1640959200000|2021-12-31 14:00:00|2413.71|2412.21|2414.05|2412.55|2414.39|2412.89|2413.48|2411.98|0
1640959500000|2021-12-31 14:05:00|2414.11|2412.61|2414.43|2412.93|2414.67|2413.17|2414.11|2412.61|0
1640959800000|2021-12-31 14:10:00|2414.55|2413.05|2414.09|2412.59|2414.55|2413.05|2413.98|2412.48|0
1640960100000|2021-12-31 14:15:00|2414.2|2412.7|2413.52|2412.02|2414.43|2412.93|2413.18|2411.68|0
1640960400000|2021-12-31 14:20:00|2413.75|2412.25|2413.63|2412.13|2414.09|2412.59|2413.41|2411.91|0
1640960700000|2021-12-31 14:25:00|2413.46|2411.96|2413.41|2411.91|2413.75|2412.25|2413.29|2411.79|0
1640961000000|2021-12-31 14:30:00|2413.52|2412.02|2418.2|2416.7|2418.31|2416.81|2412.95|2411.45|0
1640961300000|2021-12-31 14:35:00|2418.31|2416.81|2418.2|2416.7|2418.66|2417.16|2417.18|2415.68|0
1640961600000|2021-12-31 14:40:00|2418.09|2416.59|2415.12|2413.62|2419|2417.5|2414.78|2413.28|0
1640961900000|2021-12-31 14:45:00|2415.24|2413.74|2414.1|2412.6|2416.26|2414.76|2413.19|2411.69|0
1640962200000|2021-12-31 14:50:00|2413.99|2412.49|2416.04|2414.54|2416.04|2414.54|2413.64|2412.14|0
1640962500000|2021-12-31 14:55:00|2415.92|2414.42|2413.76|2412.26|2417.06|2415.56|2412.62|2411.12|0
1640962800000|2021-12-31 15:00:00|2413.87|2412.37|2412.62|2411.12|2414.56|2413.06|2410|2408.5|0
1640963100000|2021-12-31 15:05:00|2412.73|2411.23|2414.56|2413.06|2415.69|2414.19|2412.39|2410.89|0
1640963400000|2021-12-31 15:10:00|2414.67|2413.17|2413.87|2412.37|2415.12|2413.62|2413.42|2411.92|0
1640963700000|2021-12-31 15:15:00|2413.76|2412.26|2415.81|2414.31|2416.38|2414.88|2413.53|2412.03|0
1640964000000|2021-12-31 15:20:00|2415.7|2414.2|2413.76|2412.26|2415.7|2414.2|2413.54|2412.04|0
1640964300000|2021-12-31 15:25:00|2413.88|2412.38|2415.24|2413.74|2415.59|2414.09|2413.42|2411.92|0
1640964600000|2021-12-31 15:30:00|2415.13|2413.63|2412.67|2411.17|2415.47|2413.97|2412.44|2410.94|0
1640964900000|2021-12-31 15:35:00|2412.56|2411.06|2412.44|2410.94|2413.7|2412.2|2411.76|2410.26|0
1640965200000|2021-12-31 15:40:00|2412.5|2411|2412.9|2411.4|2412.9|2411.4|2411.19|2409.69|0
1640965500000|2021-12-31 15:45:00|2412.79|2411.29|2412.67|2411.17|2413.41|2411.91|2411.99|2410.49|0
1640965800000|2021-12-31 15:50:00|2412.79|2411.29|2413.81|2412.31|2414.15|2412.65|2411.42|2409.92|0
1640966100000|2021-12-31 15:55:00|2413.7|2412.2|2414.38|2412.88|2414.61|2413.11|2413.58|2412.08|0
1640966400000|2021-12-31 16:00:00|2414.49|2412.99|2413.49|2411.99|2415.18|2413.68|2412.69|2411.19|0
1640966700000|2021-12-31 16:05:00|2413.37|2411.87|2413.26|2411.76|2413.6|2412.1|2412.46|2410.96|0
1640967000000|2021-12-31 16:10:00|2413.15|2411.65|2413.72|2412.22|2414.86|2413.36|2412.81|2411.31|0
1640967300000|2021-12-31 16:15:00|2413.6|2412.1|2414.63|2413.13|2415.08|2413.58|2413.26|2411.76|0
1640967600000|2021-12-31 16:20:00|2414.51|2413.01|2414.74|2413.24|2415.08|2413.58|2414.51|2413.01|0
1640967900000|2021-12-31 16:25:00|2414.63|2413.13|2414.97|2413.47|2415.08|2413.58|2414.63|2413.13|0
1640968200000|2021-12-31 16:30:00|2414.86|2413.36|2414.17|2412.67|2415.08|2413.58|2413.83|2412.33|0
1640968500000|2021-12-31 16:35:00|2414.06|2412.56|2413.83|2412.33|2414.17|2412.67|2413.15|2411.65|0
1640968800000|2021-12-31 16:40:00|2413.94|2412.44|2414.4|2412.9|2414.51|2413.01|2413.72|2412.22|0
1640969100000|2021-12-31 16:45:00|2414.51|2413.01|2414.06|2412.56|2414.86|2413.36|2413.72|2412.22|0
1640969400000|2021-12-31 16:50:00|2413.94|2412.44|2412.92|2411.42|2413.94|2412.44|2412.12|2410.62|0
1640969700000|2021-12-31 16:55:00|2412.81|2411.31|2412.24|2410.74|2413.6|2412.1|2412.01|2410.51|0
1640970000000|2021-12-31 17:00:00|2412.29|2410.79|2413.26|2411.76|2413.6|2412.1|2411.21|2409.71|0
1640970300000|2021-12-31 17:05:00|2413.15|2411.65|2412.92|2411.42|2413.72|2412.22|2412.92|2411.42|0
1640970600000|2021-12-31 17:10:00|2412.81|2411.31|2412.35|2410.85|2413.49|2411.99|2412.01|2410.51|0
1640970900000|2021-12-31 17:15:00|2412.46|2410.96|2411.04|2409.54|2412.46|2410.96|2410.64|2409.14|0
1640971200000|2021-12-31 17:20:00|2410.93|2409.43|2411.95|2410.45|2412.18|2410.68|2410.7|2409.2|0
1640971500000|2021-12-31 17:25:00|2411.84|2410.34|2411.73|2410.23|2412.64|2411.14|2411.61|2410.11|0
1640971800000|2021-12-31 17:30:00|2411.61|2410.11|2411.61|2410.11|2411.95|2410.45|2411.16|2409.66|0
1640972100000|2021-12-31 17:35:00|2411.5|2410|2413.78|2412.28|2413.89|2412.39|2411.5|2410|0
1640972400000|2021-12-31 17:40:00|2413.89|2412.39|2413.89|2412.39|2414.12|2412.62|2413.78|2412.28|0
1640972700000|2021-12-31 17:45:00|2414|2412.5|2413.09|2411.59|2414|2412.5|2412.98|2411.48|0
1640973000000|2021-12-31 17:50:00|2413.21|2411.71|2414|2412.5|2414.12|2412.62|2413.21|2411.71|0
1640973300000|2021-12-31 17:55:00|2413.89|2412.39|2416.32|2414.82|2416.55|2415.05|2413.89|2412.39|0
1640973600000|2021-12-31 18:00:00|2416.21|2414.71|2416.67|2415.17|2417.01|2415.51|2415.87|2414.37|0
1640973900000|2021-12-31 18:05:00|2416.78|2415.28|2416.67|2415.17|2417.35|2415.85|2416.44|2414.94|0
1640974200000|2021-12-31 18:10:00|2416.55|2415.05|2416.55|2415.05|2417.01|2415.51|2416.44|2414.94|0
1640974500000|2021-12-31 18:15:00|2416.5|2415|2416.21|2414.71|2416.95|2415.45|2415.98|2414.48|0
1640974800000|2021-12-31 18:20:00|2416.1|2414.6|2416.55|2415.05|2417.12|2415.62|2415.98|2414.48|0
1640975100000|2021-12-31 18:25:00|2416.44|2414.94|2417.12|2415.62|2417.24|2415.74|2416.32|2414.82|0
1640975400000|2021-12-31 18:30:00|2417.01|2415.51|2417.69|2416.19|2418.03|2416.53|2416.1|2414.6|0
1640975700000|2021-12-31 18:35:00|2417.58|2416.08|2416.67|2415.17|2417.92|2416.42|2416.67|2415.17|0
1640976000000|2021-12-31 18:40:00|2416.78|2415.28|2415.53|2414.03|2416.78|2415.28|2415.53|2414.03|0
1640976300000|2021-12-31 18:45:00|2415.64|2414.14|2415.76|2414.26|2415.98|2414.48|2415.3|2413.8|0
1640976600000|2021-12-31 18:50:00|2415.64|2414.14|2416.32|2414.82|2416.32|2414.82|2415.41|2413.91|0
1640976900000|2021-12-31 18:55:00|2416.21|2414.71|2417.35|2415.85|2417.35|2415.85|2416.21|2414.71|0
1640977200000|2021-12-31 19:00:00|2417.24|2415.74|2417.69|2416.19|2418.03|2416.53|2416.89|2415.39|0
1640977500000|2021-12-31 19:05:00|2417.81|2416.31|2417.58|2416.08|2418.83|2417.33|2417.46|2415.96|0
1640977800000|2021-12-31 19:10:00|2417.52|2416.02|2417.01|2415.51|2417.81|2416.31|2416.78|2415.28|0
1640978100000|2021-12-31 19:15:00|2416.89|2415.39|2415.7|2414.2|2417.01|2415.51|2415.47|2413.97|0
1640978400000|2021-12-31 19:20:00|2415.59|2414.09|2415.36|2413.86|2416.16|2414.66|2415.25|2413.75|0
1640978700000|2021-12-31 19:25:00|2415.47|2413.97|2416.27|2414.77|2416.5|2415|2415.25|2413.75|0
1640979000000|2021-12-31 19:30:00|2416.16|2414.66|2416.61|2415.11|2417.3|2415.8|2416.04|2414.54|0
1640979300000|2021-12-31 19:35:00|2416.73|2415.23|2417.07|2415.57|2417.07|2415.57|2416.16|2414.66|0
1640979600000|2021-12-31 19:40:00|2416.95|2415.45|2416.84|2415.34|2417.3|2415.8|2416.61|2415.11|0
1640979900000|2021-12-31 19:45:00|2416.78|2415.28|2416.27|2414.77|2416.95|2415.45|2415.93|2414.43|0
1640980200000|2021-12-31 19:50:00|2416.38|2414.88|2415.7|2414.2|2416.61|2415.11|2415.7|2414.2|0
1640980500000|2021-12-31 19:55:00|2415.82|2414.32|2415.59|2414.09|2416.04|2414.54|2414.79|2413.29|0
1640980800000|2021-12-31 20:00:00|2415.53|2414.03|2416.95|2415.45|2417.75|2416.25|2415.47|2413.97|0
1640981100000|2021-12-31 20:05:00|2416.84|2415.34|2416.73|2415.23|2417.18|2415.68|2416.16|2414.66|0
1640981400000|2021-12-31 20:10:00|2416.84|2415.34|2415.82|2414.32|2417.3|2415.8|2415.7|2414.2|0
1640981700000|2021-12-31 20:15:00|2415.76|2414.26|2416.95|2415.45|2416.95|2415.45|2415.36|2413.86|0
1640982000000|2021-12-31 20:20:00|2416.84|2415.34|2416.94|2415.44|2417.05|2415.55|2415.7|2414.2|0
1640982300000|2021-12-31 20:25:00|2416.82|2415.32|2418.19|2416.69|2418.64|2417.14|2416.71|2415.21|0
1640982600000|2021-12-31 20:30:00|2418.3|2416.8|2416.48|2414.98|2418.99|2417.49|2416.25|2414.75|0
1640982900000|2021-12-31 20:35:00|2416.59|2415.09|2417.05|2415.55|2417.05|2415.55|2416.14|2414.64|0
1640983200000|2021-12-31 20:40:00|2416.94|2415.44|2418.08|2416.58|2418.3|2416.8|2416.82|2415.32|0
1640983500000|2021-12-31 20:45:00|2418.19|2416.69|2417.11|2415.61|2419.33|2417.83|2417.11|2415.61|0
1640983800000|2021-12-31 20:50:00|2416.14|2414.64|2411.7|2410.2|2416.82|2415.32|2411.58|2410.08|0
1640984100000|2021-12-31 20:55:00|2411.58|2410.08|2410.87|2409.37|2412.61|2411.11|2410.34|2408.84|0
1640984400000|2021-12-31 21:00:00|2411.37|2409.87|2412.94|2411.44|2414.4|2412.9|2411.37|2409.87|0
1640984700000|2021-12-31 21:05:00|2412.92|2411.42|2412.71|2411.21|2413.17|2411.67|2412.3|2410.8|0
1640985000000|2021-12-31 21:10:00|2412.73|2411.23|2413.39|2411.89|2413.53|2412.03|2412.35|2410.85|0
1640985300000|2021-12-31 21:15:00|2413.38|2411.88|2413.3|2411.8|2413.53|2412.03|2412.94|2411.44|0
1640985600000|2021-12-31 21:20:00|2413.28|2411.78|2412.35|2410.85|2413.28|2411.78|2412.35|2410.85|0
1640985900000|2021-12-31 21:25:00|2412.37|2410.87|2412.58|2411.08|2412.58|2411.08|2412.12|2410.62|0
1640986200000|2021-12-31 21:30:00|2412.59|2411.09|2412.48|2410.98|2412.71|2411.21|2412.3|2410.8|0
1640986500000|2021-12-31 21:35:00|2412.46|2410.96|2412.59|2411.09|2412.72|2411.22|2412.35|2410.85|0
1640986800000|2021-12-31 21:40:00|2412.57|2411.07|2411.94|2410.44|2412.59|2411.09|2411.84|2410.34|0
1640987100000|2021-12-31 21:45:00|2411.93|2410.43|2411.62|2410.12|2412.12|2410.62|2411.62|2410.12|0
1640987400000|2021-12-31 21:50:00|2411.6|2410.1|2412.07|2410.57|2412.07|2410.57|2411.48|2409.98|0
1640987700000|2021-12-31 21:55:00|2412.06|2410.56|2412.04|2410.54|2412.21|2410.71|2411.74|2410.24|0
1641164400000|2022-01-02 23:00:00|2417.18|2415.68|2414.82|2413.32|2417.27|2415.77|2414|2412.5|0
1641164700000|2022-01-02 23:05:00|2414.8|2413.3|2415.29|2413.79|2416.13|2414.63|2414.68|2413.18|0
1641165000000|2022-01-02 23:10:00|2415.3|2413.8|2414.7|2413.2|2415.52|2414.02|2414.7|2413.2|0
1641165300000|2022-01-02 23:15:00|2414.71|2413.21|2415.9|2414.4|2416.13|2414.63|2414.7|2413.2|0
1641165600000|2022-01-02 23:20:00|2415.92|2414.42|2415.39|2413.89|2416.72|2415.22|2415.31|2413.81|0
1641165900000|2022-01-02 23:25:00|2415.41|2413.91|2415.62|2414.12|2415.79|2414.29|2414.8|2413.3|0
1641166200000|2022-01-02 23:30:00|2415.69|2414.19|2414.95|2413.45|2415.79|2414.29|2414.59|2413.09|0
1641166500000|2022-01-02 23:35:00|2414.94|2413.44|2414.93|2413.43|2415.16|2413.66|2414.59|2413.09|0
1641166800000|2022-01-02 23:40:00|2414.89|2413.39|2414.93|2413.43|2414.93|2413.43|2414.34|2412.84|0
1641167100000|2022-01-02 23:45:00|2414.92|2413.42|2415.29|2413.79|2415.39|2413.89|2414.7|2413.2|0
1641167400000|2022-01-02 23:50:00|2415.27|2413.77|2415.39|2413.89|2415.52|2414.02|2415.07|2413.57|0
1641167700000|2022-01-02 23:55:00|2415.38|2413.88|2415.52|2414.02|2415.88|2414.38|2415.07|2413.57|0
1641168000000|2022-01-03 00:00:00|2415.53|2414.03|2416.11|2414.61|2416.57|2415.07|2415.52|2414.02|0
1641168300000|2022-01-03 00:05:00|2416.12|2414.62|2416.2|2414.7|2416.34|2414.84|2415.88|2414.38|0
1641168600000|2022-01-03 00:10:00|2416.21|2414.71|2416.79|2415.29|2417.1|2415.6|2415.88|2414.38|0
1641168900000|2022-01-03 00:15:00|2416.81|2415.31|2419.19|2417.69|2420.73|2419.23|2416.79|2415.29|0
1641169200000|2022-01-03 00:20:00|2419.23|2417.73|2421.72|2420.22|2421.74|2420.24|2419.23|2417.73|0
1641169500000|2022-01-03 00:25:00|2421.74|2420.24|2427.67|2426.17|2427.67|2426.17|2421.74|2420.24|0
1641169800000|2022-01-03 00:30:00|2427.52|2426.02|2424.22|2422.72|2427.52|2426.02|2424|2422.5|0
1641170100000|2022-01-03 00:35:00|2424.21|2422.71|2423.08|2421.58|2425.45|2423.95|2422.99|2421.49|0
1641170400000|2022-01-03 00:40:00|2423.19|2421.69|2424.45|2422.95|2426.51|2425.01|2423.19|2421.69|0
1641170700000|2022-01-03 00:45:00|2424.46|2422.96|2424.53|2423.03|2426.09|2424.59|2424.39|2422.89|0
1641171000000|2022-01-03 00:50:00|2424.56|2423.06|2424.93|2423.43|2425.3|2423.8|2424.53|2423.03|0
1641171300000|2022-01-03 00:55:00|2424.96|2423.46|2425.71|2424.21|2426.17|2424.67|2424.79|2423.29|0
1641171600000|2022-01-03 01:00:00|2425.73|2424.23|2424.66|2423.16|2426.39|2424.89|2424.55|2423.05|0
1641171900000|2022-01-03 01:05:00|2424.69|2423.19|2425.03|2423.53|2425.32|2423.82|2424.64|2423.14|0
1641172200000|2022-01-03 01:10:00|2425.02|2423.52|2427.47|2425.97|2427.53|2426.03|2425.02|2423.52|0
1641172500000|2022-01-03 01:15:00|2427.49|2425.99|2426.87|2425.37|2427.72|2426.22|2425.95|2424.45|0
1641172800000|2022-01-03 01:20:00|2426.85|2425.35|2426.21|2424.71|2426.94|2425.44|2426.08|2424.58|0
1641173100000|2022-01-03 01:25:00|2426.22|2424.72|2425.25|2423.75|2426.44|2424.94|2425.01|2423.51|0
1641173400000|2022-01-03 01:30:00|2425.27|2423.77|2426.15|2424.65|2426.32|2424.82|2424.86|2423.36|0
1641173700000|2022-01-03 01:35:00|2426.19|2424.69|2423.04|2421.54|2426.27|2424.77|2421.86|2420.36|0
1641174000000|2022-01-03 01:40:00|2423.08|2421.58|2419.08|2417.58|2423.16|2421.66|2417.89|2416.39|0
1641174300000|2022-01-03 01:45:00|2419.11|2417.61|2418.63|2417.13|2419.96|2418.46|2418.16|2416.66|0
1641174600000|2022-01-03 01:50:00|2418.64|2417.14|2419.08|2417.58|2419.66|2418.16|2418.53|2417.03|0
1641174900000|2022-01-03 01:55:00|2419.12|2417.62|2417.46|2415.96|2419.3|2417.8|2417.15|2415.65|0
1641175200000|2022-01-03 02:00:00|2417.45|2415.95|2414.88|2413.38|2417.48|2415.98|2414.61|2413.11|0
1641175500000|2022-01-03 02:05:00|2414.97|2413.47|2415.07|2413.57|2415.97|2414.47|2413.74|2412.24|0
1641175800000|2022-01-03 02:10:00|2415.08|2413.58|2415.24|2413.74|2415.45|2413.95|2413.56|2412.06|0
1641176100000|2022-01-03 02:15:00|2415.27|2413.77|2415.74|2414.24|2416.63|2415.13|2414.92|2413.42|0
1641176400000|2022-01-03 02:20:00|2415.81|2414.31|2414.99|2413.49|2416.41|2414.91|2414.45|2412.95|0
1641176700000|2022-01-03 02:25:00|2415|2413.5|2415.33|2413.83|2415.34|2413.84|2414.88|2413.38|0
1641177000000|2022-01-03 02:30:00|2415.34|2413.84|2417.57|2416.07|2417.57|2416.07|2415.31|2413.81|0
1641177300000|2022-01-03 02:35:00|2417.58|2416.08|2416.6|2415.1|2418.02|2416.52|2416.43|2414.93|0
1641177600000|2022-01-03 02:40:00|2416.61|2415.11|2417.97|2416.47|2417.98|2416.48|2416.39|2414.89|0
1641177900000|2022-01-03 02:45:00|2418.04|2416.54|2416.96|2415.46|2418.43|2416.93|2416.95|2415.45|0
1641178200000|2022-01-03 02:50:00|2416.95|2415.45|2416.97|2415.47|2417.09|2415.59|2416.41|2414.91|0
1641178500000|2022-01-03 02:55:00|2416.87|2415.37|2417.66|2416.16|2417.66|2416.16|2416.74|2415.24|0
1641178800000|2022-01-03 03:00:00|2417.67|2416.17|2416.98|2415.48|2417.68|2416.18|2416.98|2415.48|0
1641179100000|2022-01-03 03:05:00|2416.92|2415.42|2416.54|2415.04|2417.21|2415.71|2415.8|2414.3|0
1641179400000|2022-01-03 03:10:00|2416.53|2415.03|2415.09|2413.59|2416.66|2415.16|2415.09|2413.59|0
1641179700000|2022-01-03 03:15:00|2415.1|2413.6|2415.07|2413.57|2415.19|2413.69|2414.63|2413.13|0
1641180000000|2022-01-03 03:20:00|2415.11|2413.61|2415.19|2413.69|2415.64|2414.14|2415.07|2413.57|0
1641180300000|2022-01-03 03:25:00|2415.2|2413.7|2416.13|2414.63|2416.14|2414.64|2415.19|2413.69|0
1641180600000|2022-01-03 03:30:00|2416.09|2414.59|2415.67|2414.17|2416.49|2414.99|2415.58|2414.08|0
1641180900000|2022-01-03 03:35:00|2415.64|2414.14|2415.42|2413.92|2415.77|2414.27|2415.2|2413.7|0
1641181200000|2022-01-03 03:40:00|2415.38|2413.88|2415.81|2414.31|2415.81|2414.31|2415.08|2413.58|0
1641181500000|2022-01-03 03:45:00|2415.77|2414.27|2416.01|2414.51|2416.02|2414.52|2415.13|2413.63|0
1641181800000|2022-01-03 03:50:00|2416.05|2414.55|2416.44|2414.94|2416.67|2415.17|2416.05|2414.55|0
1641182100000|2022-01-03 03:55:00|2416.43|2414.93|2416.87|2415.37|2416.87|2415.37|2415.99|2414.49|0
1641182400000|2022-01-03 04:00:00|2416.88|2415.38|2416.91|2415.41|2417.4|2415.9|2416.37|2414.87|0
1641182700000|2022-01-03 04:05:00|2416.94|2415.44|2416.95|2415.45|2417.46|2415.96|2416.72|2415.22|0
1641183000000|2022-01-03 04:10:00|2416.96|2415.46|2416.91|2415.41|2416.96|2415.46|2416.79|2415.29|0
1641183300000|2022-01-03 04:15:00|2416.79|2415.29|2417.05|2415.55|2417.4|2415.9|2416.79|2415.29|0
1641183600000|2022-01-03 04:20:00|2417.04|2415.54|2417.16|2415.66|2417.82|2416.32|2416.73|2415.23|0
1641183900000|2022-01-03 04:25:00|2417.23|2415.73|2417.25|2415.75|2417.82|2416.32|2417.23|2415.73|0
1641184200000|2022-01-03 04:30:00|2417.26|2415.76|2417.38|2415.88|2417.6|2416.1|2417.16|2415.66|0
1641184500000|2022-01-03 04:35:00|2417.45|2415.95|2417.48|2415.98|2417.61|2416.11|2417.45|2415.95|0
1641184800000|2022-01-03 04:40:00|2417.44|2415.94|2417.39|2415.89|2417.49|2415.99|2417.16|2415.66|0
1641185100000|2022-01-03 04:45:00|2417.38|2415.88|2416.93|2415.43|2417.39|2415.89|2416.7|2415.2|0
1641185400000|2022-01-03 04:50:00|2416.94|2415.44|2416.93|2415.43|2416.94|2415.44|2416.7|2415.2|0
1641185700000|2022-01-03 04:55:00|2416.79|2415.29|2417.84|2416.34|2417.84|2416.34|2416.49|2414.99|0
1641186000000|2022-01-03 05:00:00|2417.8|2416.3|2418.08|2416.58|2418.17|2416.67|2417.41|2415.91|0
1641186300000|2022-01-03 05:05:00|2418.09|2416.59|2417.39|2415.89|2418.15|2416.65|2417.26|2415.76|0
1641186600000|2022-01-03 05:10:00|2417.38|2415.88|2416.61|2415.11|2417.38|2415.88|2416.48|2414.98|0
1641186900000|2022-01-03 05:15:00|2416.6|2415.1|2416.77|2415.27|2416.77|2415.27|2415.95|2414.45|0
1641187200000|2022-01-03 05:20:00|2416.75|2415.25|2416.75|2415.25|2416.97|2415.47|2416.74|2415.24|0
1641187500000|2022-01-03 05:25:00|2416.74|2415.24|2417.15|2415.65|2417.16|2415.66|2416.71|2415.21|0
1641187800000|2022-01-03 05:30:00|2417.14|2415.64|2417.38|2415.88|2417.69|2416.19|2416.92|2415.42|0
1641188100000|2022-01-03 05:35:00|2417.39|2415.89|2417.38|2415.88|2417.62|2416.12|2417.26|2415.76|0
1641188400000|2022-01-03 05:40:00|2417.39|2415.89|2417.66|2416.16|2418.19|2416.69|2417.38|2415.88|0
1641188700000|2022-01-03 05:45:00|2417.68|2416.18|2417.75|2416.25|2417.89|2416.39|2417.21|2415.71|0
1641189000000|2022-01-03 05:50:00|2417.74|2416.24|2416.86|2415.36|2417.74|2416.24|2416.75|2415.25|0
1641189300000|2022-01-03 05:55:00|2416.87|2415.37|2417.83|2416.33|2418.27|2416.77|2416.55|2415.05|0
1641189600000|2022-01-03 06:00:00|2417.8|2416.3|2419.88|2418.38|2419.88|2418.38|2417.6|2416.1|0
1641189900000|2022-01-03 06:05:00|2419.87|2418.37|2419.1|2417.6|2419.99|2418.49|2418.79|2417.29|0
1641190200000|2022-01-03 06:10:00|2419.11|2417.61|2418.19|2416.69|2419.12|2417.62|2417.91|2416.41|0
1641190500000|2022-01-03 06:15:00|2418.27|2416.77|2417.91|2416.41|2418.29|2416.79|2417.21|2415.71|0
1641190800000|2022-01-03 06:20:00|2417.81|2416.31|2417.28|2415.78|2418.41|2416.91|2417.17|2415.67|0
1641191100000|2022-01-03 06:25:00|2417.21|2415.71|2416.59|2415.09|2417.21|2415.71|2416.58|2415.08|0
1641191400000|2022-01-03 06:30:00|2416.58|2415.08|2417.22|2415.72|2417.36|2415.86|2416.38|2414.88|0
1641191700000|2022-01-03 06:35:00|2417.26|2415.76|2417.67|2416.17|2418.17|2416.67|2416.65|2415.15|0
1641192000000|2022-01-03 06:40:00|2417.97|2416.47|2417.61|2416.11|2418.12|2416.62|2417.5|2416|0
1641192300000|2022-01-03 06:45:00|2417.65|2416.15|2417.92|2416.42|2418.05|2416.55|2417.39|2415.89|0
1641192600000|2022-01-03 06:50:00|2417.93|2416.43|2419.58|2418.08|2419.6|2418.1|2417.81|2416.31|0
1641192900000|2022-01-03 06:55:00|2419.6|2418.1|2420.56|2419.06|2420.7|2419.2|2419.58|2418.08|0
1641193200000|2022-01-03 07:00:00|2420.52|2419.02|2421.47|2419.97|2422.58|2421.08|2420|2418.5|0
1641193500000|2022-01-03 07:05:00|2421.46|2419.96|2421.57|2420.07|2422.77|2421.27|2421.06|2419.56|0
1641193800000|2022-01-03 07:10:00|2421.61|2420.11|2419.55|2418.05|2421.67|2420.17|2419.42|2417.92|0
1641194100000|2022-01-03 07:15:00|2419.54|2418.04|2418.23|2416.73|2419.54|2418.04|2417.1|2415.6|0
1641194400000|2022-01-03 07:20:00|2418.22|2416.72|2417.08|2415.58|2418.23|2416.73|2417.08|2415.58|0
1641194700000|2022-01-03 07:25:00|2417.05|2415.55|2417.01|2415.51|2417.46|2415.96|2415.86|2414.36|0
1641195000000|2022-01-03 07:30:00|2417.04|2415.54|2417.51|2416.11|2420.51|2419.11|2414.26|2412.86|88
1641195300000|2022-01-03 07:35:00|2417.38|2415.98|2416.76|2415.36|2417.51|2416.11|2415.88|2414.48|14
1641195600000|2022-01-03 07:40:00|2416.63|2415.23|2416.01|2414.61|2416.88|2415.48|2415.88|2414.48|5
1641195900000|2022-01-03 07:45:00|2416.13|2414.73|2416.26|2414.86|2416.63|2415.23|2416.01|2414.61|24
1641196200000|2022-01-03 07:50:00|2416.38|2414.98|2418.51|2417.11|2418.63|2417.23|2416.01|2414.61|34
1641196500000|2022-01-03 07:55:00|2417.92|2416.42|2423.22|2421.72|2426.27|2424.77|2417.7|2416.2|0
1641196800000|2022-01-03 08:00:00|2423.04|2421.54|2429.81|2429.31|2430.81|2430.31|2420.56|2420.06|3948
1641197100000|2022-01-03 08:05:00|2429.68|2429.18|2432.18|2431.68|2434.56|2434.06|2428.93|2428.43|2540
1641197400000|2022-01-03 08:10:00|2432.31|2431.81|2437.56|2437.06|2437.81|2437.31|2431.18|2430.68|1614
1641197700000|2022-01-03 08:15:00|2437.81|2437.31|2440.06|2439.56|2441.56|2441.06|2437.56|2437.06|1887
1641198000000|2022-01-03 08:20:00|2439.93|2439.43|2441.18|2440.68|2442.31|2441.81|2439.06|2438.56|1601
1641198300000|2022-01-03 08:25:00|2441.06|2440.56|2443.81|2443.31|2444.18|2443.68|2441.06|2440.56|1383
1641198600000|2022-01-03 08:30:00|2443.93|2443.43|2444.56|2444.06|2446.18|2445.68|2443.06|2442.56|1429
1641198900000|2022-01-03 08:35:00|2444.43|2443.93|2446.31|2445.81|2447.68|2447.18|2444.43|2443.93|1402
1641199200000|2022-01-03 08:40:00|2446.39|2445.89|2447.89|2447.39|2449.89|2449.39|2445.39|2444.89|1508
1641199500000|2022-01-03 08:45:00|2448.01|2447.51|2444.14|2443.64|2448.51|2448.01|2444.14|2443.64|1193
1641199800000|2022-01-03 08:50:00|2444.26|2443.76|2443.39|2442.89|2446.14|2445.64|2442.39|2441.89|1437
1641200100000|2022-01-03 08:55:00|2443.51|2443.01|2441.89|2441.39|2443.51|2443.01|2440.76|2440.26|962
1641200400000|2022-01-03 09:00:00|2441.76|2441.26|2439.89|2439.39|2442.39|2441.89|2439.51|2439.01|1097
1641200700000|2022-01-03 09:05:00|2440.01|2439.51|2441.89|2441.39|2442.26|2441.76|2439.01|2438.51|1002
1641201000000|2022-01-03 09:10:00|2441.76|2441.26|2443.14|2442.64|2444.39|2443.89|2440.89|2440.39|919
1641201300000|2022-01-03 09:15:00|2443.01|2442.51|2439.39|2438.89|2443.14|2442.64|2439.39|2438.89|749
1641201600000|2022-01-03 09:20:00|2439.14|2438.64|2440.26|2439.76|2442.14|2441.64|2439.01|2438.51|909
1641201900000|2022-01-03 09:25:00|2440.39|2439.89|2439.01|2438.51|2441.89|2441.39|2438.89|2438.39|747
1641202200000|2022-01-03 09:30:00|2439.14|2438.64|2436.39|2435.89|2439.64|2439.14|2436.14|2435.64|1182
1641202500000|2022-01-03 09:35:00|2436.26|2435.76|2436.76|2436.26|2437.39|2436.89|2435.89|2435.39|670
1641202800000|2022-01-03 09:40:00|2436.64|2436.14|2435.89|2435.39|2436.89|2436.39|2435.14|2434.64|408
1641203100000|2022-01-03 09:45:00|2436.14|2435.64|2436.64|2436.14|2436.64|2436.14|2435.64|2435.14|854
1641203400000|2022-01-03 09:50:00|2436.89|2436.39|2437.14|2436.64|2437.39|2436.89|2435.89|2435.39|881
1641203700000|2022-01-03 09:55:00|2437.26|2436.76|2437.39|2436.89|2437.64|2437.14|2435.76|2435.26|503
1641204000000|2022-01-03 10:00:00|2437.51|2437.01|2437.39|2436.89|2437.64|2437.14|2436.39|2435.89|490
1641204300000|2022-01-03 10:05:00|2437.51|2437.01|2438.64|2438.14|2438.89|2438.39|2437.39|2436.89|514
1641204600000|2022-01-03 10:10:00|2438.76|2438.26|2439.64|2439.14|2440.39|2439.89|2438.76|2438.26|840
1641204900000|2022-01-03 10:15:00|2439.76|2439.26|2440.64|2440.14|2441.64|2441.14|2439.76|2439.26|429
1641205200000|2022-01-03 10:20:00|2440.76|2440.26|2441.14|2440.64|2442.01|2441.51|2440.64|2440.14|420
1641205500000|2022-01-03 10:25:00|2441.26|2440.76|2442.76|2442.26|2442.76|2442.26|2441.26|2440.76|375
1641205800000|2022-01-03 10:30:00|2442.89|2442.39|2442.39|2441.89|2443.64|2443.14|2441.89|2441.39|510
1641206100000|2022-01-03 10:35:00|2442.51|2442.01|2443.14|2442.64|2443.14|2442.64|2442.14|2441.64|387
1641206400000|2022-01-03 10:40:00|2443.01|2442.51|2442.89|2442.39|2443.14|2442.64|2442.14|2441.64|327
1641206700000|2022-01-03 10:45:00|2442.76|2442.26|2443.89|2443.39|2443.89|2443.39|2442.76|2442.26|299
1641207000000|2022-01-03 10:50:00|2443.64|2443.14|2445.14|2444.64|2445.14|2444.64|2443.14|2442.64|360
1641207300000|2022-01-03 10:55:00|2445.39|2444.89|2446.01|2445.51|2446.14|2445.64|2445.14|2444.64|401
1641207600000|2022-01-03 11:00:00|2446.14|2445.64|2448.39|2447.89|2448.39|2447.89|2445.89|2445.39|652
1641207900000|2022-01-03 11:05:00|2448.14|2447.64|2448.64|2448.14|2448.64|2448.14|2447.64|2447.14|449
1641208200000|2022-01-03 11:10:00|2448.76|2448.26|2449.89|2449.39|2450.14|2449.64|2448.64|2448.14|763
1641208500000|2022-01-03 11:15:00|2450.01|2449.51|2449.51|2449.01|2450.14|2449.64|2448.64|2448.14|451
1641208800000|2022-01-03 11:20:00|2449.64|2449.14|2449.51|2449.01|2450.39|2449.89|2449.51|2449.01|266
1641209100000|2022-01-03 11:25:00|2449.39|2448.89|2449.89|2449.39|2450.14|2449.64|2448.64|2448.14|429
1641209400000|2022-01-03 11:30:00|2450.01|2449.51|2449.89|2449.39|2450.51|2450.01|2449.64|2449.14|674
1641209700000|2022-01-03 11:35:00|2449.76|2449.26|2450.39|2449.89|2450.76|2450.26|2449.76|2449.26|563
1641210000000|2022-01-03 11:40:00|2450.14|2449.64|2449.76|2449.26|2450.39|2449.89|2449.39|2448.89|320
1641210300000|2022-01-03 11:45:00|2449.89|2449.39|2450.39|2449.89|2450.89|2450.39|2449.39|2448.89|532
1641210600000|2022-01-03 11:50:00|2450.51|2450.01|2448.39|2447.89|2450.64|2450.14|2448.14|2447.64|369
1641210900000|2022-01-03 11:55:00|2448.26|2447.76|2449.39|2448.89|2449.64|2449.14|2448.26|2447.76|477
1641211200000|2022-01-03 12:00:00|2449.26|2448.76|2449.14|2448.64|2449.39|2448.89|2448.64|2448.14|282
1641211500000|2022-01-03 12:05:00|2449.01|2448.51|2447.39|2446.89|2449.39|2448.89|2447.39|2446.89|263
1641211800000|2022-01-03 12:10:00|2447.51|2447.01|2447.89|2447.39|2449.14|2448.64|2447.51|2447.01|326
1641212100000|2022-01-03 12:15:00|2448.01|2447.51|2446.89|2446.39|2448.39|2447.89|2446.76|2446.26|391
1641212400000|2022-01-03 12:20:00|2447.14|2446.64|2447.64|2447.14|2449.39|2448.89|2446.64|2446.14|406
1641212700000|2022-01-03 12:25:00|2447.51|2447.01|2448.14|2447.64|2448.14|2447.64|2447.14|2446.64|158
1641213000000|2022-01-03 12:30:00|2448.26|2447.76|2447.14|2446.64|2448.39|2447.89|2447.14|2446.64|174
1641213300000|2022-01-03 12:35:00|2447.26|2446.76|2448.39|2447.89|2448.64|2448.14|2447.14|2446.64|277
1641213600000|2022-01-03 12:40:00|2448.1|2447.6|2448.85|2448.35|2449.1|2448.6|2447.35|2446.85|399
1641213900000|2022-01-03 12:45:00|2449.35|2448.85|2450.1|2449.6|2450.1|2449.6|2448.35|2447.85|425
1641214200000|2022-01-03 12:50:00|2449.97|2449.47|2449.1|2448.6|2450.22|2449.72|2448.97|2448.47|350
1641214500000|2022-01-03 12:55:00|2449.22|2448.72|2449.35|2448.85|2449.85|2449.35|2449.1|2448.6|326
1641214800000|2022-01-03 13:00:00|2449.22|2448.72|2449.1|2448.6|2450.1|2449.6|2448.85|2448.35|200
1641215100000|2022-01-03 13:05:00|2448.97|2448.47|2449.1|2448.6|2449.35|2448.85|2448.85|2448.35|266
1641215400000|2022-01-03 13:10:00|2449.22|2448.72|2450.22|2449.72|2450.6|2450.1|2448.97|2448.47|394
1641215700000|2022-01-03 13:15:00|2450.35|2449.85|2449.35|2448.85|2450.6|2450.1|2449.1|2448.6|219
1641216000000|2022-01-03 13:20:00|2449.22|2448.72|2448.85|2448.35|2449.35|2448.85|2448.1|2447.6|196
1641216300000|2022-01-03 13:25:00|2449.1|2448.6|2447.85|2447.35|2449.1|2448.6|2447.72|2447.22|332
1641216600000|2022-01-03 13:30:00|2447.72|2447.22|2446.72|2446.22|2448.85|2448.35|2446.72|2446.22|429
1641216900000|2022-01-03 13:35:00|2446.6|2446.1|2447.1|2446.6|2447.35|2446.85|2446.6|2446.1|187
1641217200000|2022-01-03 13:40:00|2447.22|2446.72|2445.85|2445.35|2447.22|2446.72|2445.85|2445.35|457
1641217500000|2022-01-03 13:45:00|2445.97|2445.47|2446.1|2445.6|2446.22|2445.72|2444.35|2443.85|469
1641217800000|2022-01-03 13:50:00|2446.22|2445.72|2445.35|2444.85|2447.22|2446.72|2445.35|2444.85|285
1641218100000|2022-01-03 13:55:00|2445.47|2444.97|2443.85|2443.35|2445.6|2445.1|2443.6|2443.1|328
1641218400000|2022-01-03 14:00:00|2443.72|2443.22|2440.6|2440.1|2443.85|2443.35|2440.1|2439.6|834
1641218700000|2022-01-03 14:05:00|2440.72|2440.22|2443.6|2443.1|2443.6|2443.1|2440.6|2440.1|596
1641219000000|2022-01-03 14:10:00|2443.35|2442.85|2444.35|2443.85|2444.35|2443.85|2443.1|2442.6|354
1641219300000|2022-01-03 14:15:00|2444.22|2443.72|2445.6|2445.1|2445.85|2445.35|2443.35|2442.85|396
1641219600000|2022-01-03 14:20:00|2445.47|2444.97|2442.6|2442.1|2446.35|2445.85|2442.1|2441.6|915
1641219900000|2022-01-03 14:25:00|2442.72|2442.22|2440.1|2439.6|2443.35|2442.85|2439.85|2439.35|1000
1641220200000|2022-01-03 14:30:00|2439.97|2439.47|2440.35|2439.85|2441.1|2440.6|2438.6|2438.1|1379
1641220500000|2022-01-03 14:35:00|2440.6|2440.1|2441.85|2441.35|2443.1|2442.6|2440.6|2440.1|1263
1641220800000|2022-01-03 14:40:00|2442.35|2441.85|2442.35|2441.85|2443.6|2443.1|2441.1|2440.6|733
1641221100000|2022-01-03 14:45:00|2442.85|2442.35|2437.22|2436.72|2443.35|2442.85|2436.6|2436.1|1334
1641221400000|2022-01-03 14:50:00|2437.35|2436.85|2440.35|2439.85|2441.1|2440.6|2434.85|2434.35|1946
1641221700000|2022-01-03 14:55:00|2440.22|2439.72|2440.35|2439.85|2440.72|2440.22|2437.35|2436.85|1598
1641222000000|2022-01-03 15:00:00|2440.47|2439.97|2441.47|2440.97|2444.35|2443.85|2439.85|2439.35|1922
1641222300000|2022-01-03 15:05:00|2441.6|2441.1|2441.6|2441.1|2442.35|2441.85|2439.6|2439.1|850
1641222600000|2022-01-03 15:10:00|2441.7|2441.2|2443.7|2443.2|2443.82|2443.32|2440.95|2440.45|444
1641222900000|2022-01-03 15:15:00|2443.82|2443.32|2442.7|2442.2|2444.2|2443.7|2442.32|2441.82|388
1641223200000|2022-01-03 15:20:00|2442.57|2442.07|2443.32|2442.82|2443.45|2442.95|2439.95|2439.45|710
1641223500000|2022-01-03 15:25:00|2443.2|2442.7|2442.45|2441.95|2444.2|2443.7|2442.32|2441.82|859
1641223800000|2022-01-03 15:30:00|2442.57|2442.07|2440.45|2439.95|2443.45|2442.95|2438.7|2438.2|972
1641224100000|2022-01-03 15:35:00|2440.7|2440.2|2438.95|2438.45|2440.95|2440.45|2438.7|2438.2|524
1641224400000|2022-01-03 15:40:00|2438.82|2438.32|2439.45|2438.95|2440.45|2439.95|2437.7|2437.2|547
1641224700000|2022-01-03 15:45:00|2439.7|2439.2|2439.7|2439.2|2441.2|2440.7|2439.2|2438.7|384
1641225000000|2022-01-03 15:50:00|2439.57|2439.07|2441.95|2441.45|2441.95|2441.45|2438.45|2437.95|1978
1641225300000|2022-01-03 15:55:00|2442.07|2441.57|2444.7|2444.2|2444.95|2444.45|2441.82|2441.32|1193
1641225600000|2022-01-03 16:00:00|2444.95|2444.45|2442.45|2441.95|2445.32|2444.82|2442.45|2441.95|1112
1641225900000|2022-01-03 16:05:00|2442.2|2441.7|2438.95|2438.45|2442.45|2441.95|2437.57|2437.07|932
1641226200000|2022-01-03 16:10:00|2439.07|2438.57|2439.7|2439.2|2439.82|2439.32|2437.2|2436.7|1502
1641226500000|2022-01-03 16:15:00|2439.82|2439.32|2442.95|2442.45|2442.95|2442.45|2438.7|2438.2|2017
1641226800000|2022-01-03 16:20:00|2442.82|2442.32|2442.39|2440.89|2442.82|2442.32|2441.2|2440.7|3166
1641227100000|2022-01-03 16:25:00|2442.35|2440.85|2444.51|2443.01|2444.93|2443.43|2441.52|2440.02|1405
1641227400000|2022-01-03 16:30:00|2444.32|2442.82|2444.65|2443.25|2446.27|2444.87|2443.21|2441.71|2089
1641227700000|2022-01-03 16:35:00|2444.9|2443.5|2440.9|2439.5|2444.9|2443.5|2440.9|2439.5|2071
1641228000000|2022-01-03 16:40:00|2440.77|2439.37|2443.02|2441.62|2443.52|2442.12|2440.77|2439.37|44
1641228300000|2022-01-03 16:45:00|2442.77|2441.37|2443.27|2441.87|2443.77|2442.37|2441.77|2440.37|17
1641228600000|2022-01-03 16:50:00|2443.15|2441.75|2443.65|2442.25|2443.65|2442.25|2442.52|2441.12|7
1641228900000|2022-01-03 16:55:00|2443.77|2442.37|2443.01|2441.51|2444.4|2443|2442.77|2441.37|7
1641229200000|2022-01-03 17:00:00|2442.93|2441.43|2443.27|2441.77|2443.58|2442.08|2441.23|2439.73|0
1641229500000|2022-01-03 17:05:00|2443.18|2441.68|2443.64|2442.14|2443.72|2442.22|2442.28|2440.78|0
1641229800000|2022-01-03 17:10:00|2443.55|2442.05|2444.28|2442.78|2444.55|2443.05|2442.78|2441.28|0
1641230100000|2022-01-03 17:15:00|2444.32|2442.82|2444.14|2442.64|2444.56|2443.06|2443.73|2442.23|0
1641230400000|2022-01-03 17:20:00|2444.18|2442.68|2445.21|2443.71|2445.33|2443.83|2443.81|2442.31|0
1641230700000|2022-01-03 17:25:00|2445.12|2443.62|2445.03|2443.53|2445.26|2443.76|2444.31|2442.81|0
1641231000000|2022-01-03 17:30:00|2445.07|2443.57|2445.22|2443.72|2445.29|2443.79|2444.27|2442.77|0
1641231300000|2022-01-03 17:35:00|2445.25|2443.75|2444.62|2443.12|2445.61|2444.11|2444.31|2442.81|0
1641231600000|2022-01-03 17:40:00|2444.58|2443.08|2444.07|2442.57|2444.88|2443.38|2443.52|2442.02|0
1641231900000|2022-01-03 17:45:00|2443.97|2442.47|2444.58|2443.08|2444.92|2443.42|2443.97|2442.47|0
1641232200000|2022-01-03 17:50:00|2444.77|2443.27|2443.46|2441.96|2445.15|2443.65|2443.23|2441.73|0
1641232500000|2022-01-03 17:55:00|2443.5|2442|2443.46|2441.96|2444.01|2442.51|2443.27|2441.77|0
1641232800000|2022-01-03 18:00:00|2443.5|2442|2443.33|2441.83|2443.76|2442.26|2442.61|2441.11|0
1641233100000|2022-01-03 18:05:00|2443.52|2442.02|2442.63|2441.13|2443.56|2442.06|2442.56|2441.06|0
1641233400000|2022-01-03 18:10:00|2442.82|2441.32|2444.46|2442.96|2445.37|2443.87|2442.44|2440.94|0
1641233700000|2022-01-03 18:15:00|2444.49|2442.99|2444.72|2443.22|2445.18|2443.68|2444.15|2442.65|0
1641234000000|2022-01-03 18:20:00|2444.76|2443.26|2445.02|2443.52|2445.46|2443.96|2444.76|2443.26|0
1641234300000|2022-01-03 18:25:00|2445.06|2443.56|2445.19|2443.69|2445.57|2444.07|2444.93|2443.43|0
1641234600000|2022-01-03 18:30:00|2445.23|2443.73|2444.66|2443.16|2445.57|2444.07|2444.36|2442.86|0
1641234900000|2022-01-03 18:35:00|2444.7|2443.2|2444.7|2443.2|2445.01|2443.51|2444.62|2443.12|0
1641235200000|2022-01-03 18:40:00|2444.66|2443.16|2446.26|2444.76|2446.52|2445.02|2444.4|2442.9|0
1641235500000|2022-01-03 18:45:00|2446.3|2444.8|2446.07|2444.57|2446.3|2444.8|2445.42|2443.92|0
1641235800000|2022-01-03 18:50:00|2446.11|2444.61|2447.14|2445.64|2447.18|2445.68|2446.07|2444.57|0
1641236100000|2022-01-03 18:55:00|2447.18|2445.68|2447.44|2445.94|2447.67|2446.17|2446.84|2445.34|0
1641236400000|2022-01-03 19:00:00|2447.4|2445.9|2446.84|2445.34|2447.82|2446.32|2446.5|2445|0
1641236700000|2022-01-03 19:05:00|2446.8|2445.3|2448.02|2446.52|2448.42|2446.92|2446.49|2444.99|0
1641237000000|2022-01-03 19:10:00|2447.93|2446.43|2448.09|2446.59|2448.19|2446.69|2447.55|2446.05|0
1641237300000|2022-01-03 19:15:00|2448|2446.5|2448.74|2447.24|2449.09|2447.59|2447.62|2446.12|0
1641237600000|2022-01-03 19:20:00|2448.56|2447.06|2447.91|2446.41|2448.78|2447.28|2447.87|2446.37|0
1641237900000|2022-01-03 19:25:00|2447.95|2446.45|2448.88|2447.38|2448.97|2447.47|2447.87|2446.37|0
1641238200000|2022-01-03 19:30:00|2448.97|2447.47|2448.29|2446.79|2449.2|2447.7|2448.25|2446.75|0
1641238500000|2022-01-03 19:35:00|2448.33|2446.83|2449.5|2448|2449.5|2448|2448.19|2446.69|0
1641238800000|2022-01-03 19:40:00|2449.47|2447.97|2451|2449.5|2451.33|2449.83|2449.28|2447.78|0
1641239100000|2022-01-03 19:45:00|2451.04|2449.54|2450.26|2448.76|2451.08|2449.58|2449.92|2448.42|0
1641239400000|2022-01-03 19:50:00|2450.3|2448.8|2449.96|2448.46|2450.41|2448.91|2449.5|2448|0
1641239700000|2022-01-03 19:55:00|2449.92|2448.42|2449.37|2447.87|2449.96|2448.46|2449.02|2447.52|0
1641240000000|2022-01-03 20:00:00|2449.47|2447.97|2449.28|2447.78|2449.7|2448.2|2448.65|2447.15|0
1641240300000|2022-01-03 20:05:00|2449.3|2447.8|2450.04|2448.54|2450.12|2448.62|2448.83|2447.33|0
1641240600000|2022-01-03 20:10:00|2450|2448.5|2450|2448.5|2450.64|2449.14|2449.77|2448.27|0
1641240900000|2022-01-03 20:15:00|2450.03|2448.53|2450|2448.5|2450.3|2448.8|2449.35|2447.85|0
1641241200000|2022-01-03 20:20:00|2450.09|2448.59|2449.58|2448.08|2450.29|2448.79|2449.35|2447.85|0
1641241500000|2022-01-03 20:25:00|2449.62|2448.12|2449.77|2448.27|2450.33|2448.83|2449.41|2447.91|0
1641241800000|2022-01-03 20:30:00|2449.82|2448.32|2450.57|2449.07|2450.57|2449.07|2449.21|2447.71|0
1641242100000|2022-01-03 20:35:00|2450.53|2449.03|2449.63|2448.13|2451.25|2449.75|2449.42|2447.92|0
1641242400000|2022-01-03 20:40:00|2449.53|2448.03|2448.09|2446.59|2449.95|2448.45|2447.1|2445.6|0
1641242700000|2022-01-03 20:45:00|2448.05|2446.55|2451.46|2449.96|2451.5|2450|2447.97|2446.47|0
1641243000000|2022-01-03 20:50:00|2451.54|2450.04|2448.92|2447.42|2451.73|2450.23|2447.67|2446.17|0
1641243300000|2022-01-03 20:55:00|2448.96|2447.46|2450.25|2448.75|2450.8|2449.3|2447.14|2445.64|0
1641243600000|2022-01-03 21:00:00|2450.33|2448.83|2450.35|2448.85|2450.35|2448.85|2449.24|2447.74|0
1641243900000|2022-01-03 21:05:00|2450.33|2448.83|2450.12|2448.62|2450.71|2449.21|2449.76|2448.26|0
1641244200000|2022-01-03 21:10:00|2450.1|2448.6|2449.53|2448.03|2450.22|2448.72|2449.17|2447.67|0
1641244500000|2022-01-03 21:15:00|2449.51|2448.01|2450.35|2448.85|2450.35|2448.85|2449.4|2447.9|0
1641244800000|2022-01-03 21:20:00|2450.37|2448.87|2450.46|2448.96|2450.81|2449.31|2450.35|2448.85|0
1641245100000|2022-01-03 21:25:00|2450.44|2448.94|2450.08|2448.58|2450.67|2449.17|2449.95|2448.45|0
1641245400000|2022-01-03 21:30:00|2450.1|2448.6|2450.18|2448.68|2450.31|2448.81|2449.95|2448.45|0
1641245700000|2022-01-03 21:35:00|2450.16|2448.66|2450.67|2449.17|2450.77|2449.27|2450.08|2448.58|0
1641246000000|2022-01-03 21:40:00|2450.58|2449.08|2450.09|2448.59|2450.58|2449.08|2449.86|2448.36|0
1641246300000|2022-01-03 21:45:00|2450.07|2448.57|2449.04|2447.54|2450.09|2448.59|2449.04|2447.54|0
1641246600000|2022-01-03 21:50:00|2449.06|2447.56|2449.27|2447.77|2449.27|2447.77|2449.04|2447.54|0
1641246900000|2022-01-03 21:55:00|2449.28|2447.78|2449.18|2447.68|2449.4|2447.9|2449.04|2447.54|0
1641247200000|2022-01-03 22:00:00|2449.22|2447.72|2449.33|2447.83|2449.33|2447.83|2449.22|2447.72|0
1641247500000|2022-01-03 22:05:00|2449.37|2447.87|2449.41|2447.91|2449.41|2447.91|2449.33|2447.83|0
1641247800000|2022-01-03 22:10:00|2449.49|2447.99|2449.45|2447.95|2449.49|2447.99|2449.45|2447.95|0
1641248100000|2022-01-03 22:15:00|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.38|2447.88|0
1641248400000|2022-01-03 22:20:00|2449.41|2447.91|2449.57|2448.07|2449.57|2448.07|2449.41|2447.91|0
1641248700000|2022-01-03 22:25:00|2449.6|2448.1|2449.59|2448.09|2449.6|2448.1|2449.52|2448.02|0
1641249000000|2022-01-03 22:30:00|2449.55|2448.05|2449.59|2448.09|2449.59|2448.09|2449.51|2448.01|0
1641249300000|2022-01-03 22:35:00|2449.62|2448.12|2449.5|2448|2449.62|2448.12|2449.5|2448|0
1641249900000|2022-01-03 22:45:00|2449.39|2447.89|2449.42|2447.92|2449.46|2447.96|2449.39|2447.89|0
1641250200000|2022-01-03 22:50:00|2449.46|2447.96|2449.53|2448.03|2449.54|2448.04|2449.46|2447.96|0
1641250500000|2022-01-03 22:55:00|2449.57|2448.07|2449.57|2448.07|2449.6|2448.1|2449.45|2447.95|0
1641250800000|2022-01-03 23:00:00|2449.6|2448.1|2449.59|2448.09|2450.41|2448.91|2449.36|2447.86|0
1641251100000|2022-01-03 23:05:00|2449.61|2448.11|2449.97|2448.47|2450.08|2448.58|2449.59|2448.09|0
1641251400000|2022-01-03 23:10:00|2450.08|2448.58|2450.18|2448.68|2450.41|2448.91|2449.72|2448.22|0
1641251700000|2022-01-03 23:15:00|2450.19|2448.69|2449.95|2448.45|2450.31|2448.81|2449.77|2448.27|0
1641252000000|2022-01-03 23:20:00|2449.96|2448.46|2449.72|2448.22|2450.31|2448.81|2449.59|2448.09|0
1641252300000|2022-01-03 23:25:00|2449.73|2448.23|2449.41|2447.91|2449.77|2448.27|2449.36|2447.86|0
1641252600000|2022-01-03 23:30:00|2449.42|2447.92|2449.36|2447.86|2449.49|2447.99|2448.63|2447.13|0
1641252900000|2022-01-03 23:35:00|2449.34|2447.84|2448.93|2447.43|2449.36|2447.86|2448.63|2447.13|0
1641253200000|2022-01-03 23:40:00|2448.94|2447.44|2449.52|2448.02|2449.52|2448.02|2448.66|2447.16|0
1641253500000|2022-01-03 23:45:00|2449.54|2448.04|2449.16|2447.66|2449.62|2448.12|2448.8|2447.3|0
1641253800000|2022-01-03 23:50:00|2449.14|2447.64|2448.84|2447.34|2449.16|2447.66|2448.57|2447.07|0
1641254100000|2022-01-03 23:55:00|2448.85|2447.35|2448.57|2447.07|2449.03|2447.53|2448.21|2446.71|0
1641254400000|2022-01-04 00:00:00|2448.59|2447.09|2448.57|2447.07|2448.93|2447.43|2447.75|2446.25|0
1641254700000|2022-01-04 00:05:00|2448.56|2447.06|2448.07|2446.57|2448.57|2447.07|2447.98|2446.48|0
1641255000000|2022-01-04 00:10:00|2448.09|2446.59|2448.48|2446.98|2448.66|2447.16|2448.09|2446.59|0
1641255300000|2022-01-04 00:15:00|2448.47|2446.97|2446.09|2444.59|2448.57|2447.07|2445.67|2444.17|0
1641255600000|2022-01-04 00:20:00|2446.1|2444.6|2446.06|2444.56|2446.96|2445.46|2445.63|2444.13|0
1641255900000|2022-01-04 00:25:00|2446.13|2444.63|2446.06|2444.56|2446.76|2445.26|2446.06|2444.56|0
1641256200000|2022-01-04 00:30:00|2446.05|2444.55|2445.43|2443.93|2446.09|2444.59|2445.43|2443.93|0
1641256500000|2022-01-04 00:35:00|2445.36|2443.86|2444.67|2443.17|2445.36|2443.86|2444.55|2443.05|0
1641256800000|2022-01-04 00:40:00|2444.66|2443.16|2443.95|2442.45|2444.66|2443.16|2443.88|2442.38|0
1641257100000|2022-01-04 00:45:00|2444.02|2442.52|2446.49|2444.99|2446.61|2445.11|2444.02|2442.52|0
1641257400000|2022-01-04 00:50:00|2446.53|2445.03|2447.94|2446.44|2447.95|2446.45|2446.38|2444.88|0
1641257700000|2022-01-04 00:55:00|2447.92|2446.42|2447.67|2446.17|2448.91|2447.41|2447.54|2446.04|0
1641258000000|2022-01-04 01:00:00|2447.66|2446.16|2444.26|2442.76|2447.66|2446.16|2443.59|2442.09|0
1641258300000|2022-01-04 01:05:00|2444.28|2442.78|2445.87|2444.37|2445.97|2444.47|2444.28|2442.78|0
1641258600000|2022-01-04 01:10:00|2445.86|2444.36|2445.67|2444.17|2446.14|2444.64|2442.84|2441.34|0
1641258900000|2022-01-04 01:15:00|2445.66|2444.16|2445.68|2444.18|2446.58|2445.08|2445.43|2443.93|0
1641259200000|2022-01-04 01:20:00|2445.69|2444.19|2445.62|2444.12|2446.14|2444.64|2445.25|2443.75|0
1641259500000|2022-01-04 01:25:00|2445.73|2444.23|2445.37|2443.87|2446.7|2445.2|2445.25|2443.75|0
1641259800000|2022-01-04 01:30:00|2445.39|2443.89|2445.65|2444.15|2446.87|2445.37|2443.93|2442.43|0
1641260100000|2022-01-04 01:35:00|2445.67|2444.17|2448.7|2447.2|2449.14|2447.64|2445.67|2444.17|0
1641260400000|2022-01-04 01:40:00|2448.71|2447.21|2447.6|2446.1|2449.16|2447.66|2447.6|2446.1|0
1641260700000|2022-01-04 01:45:00|2447.61|2446.11|2448.64|2447.14|2449.56|2448.06|2447.38|2445.88|0
1641261000000|2022-01-04 01:50:00|2448.65|2447.15|2446.78|2445.28|2448.87|2447.37|2446.55|2445.05|0
1641261300000|2022-01-04 01:55:00|2446.74|2445.24|2446.46|2444.96|2447.25|2445.75|2446.23|2444.73|0
1641261600000|2022-01-04 02:00:00|2446.53|2445.03|2447.09|2445.59|2447.89|2446.39|2446.46|2444.96|0
1641261900000|2022-01-04 02:05:00|2447.07|2445.57|2446.89|2445.39|2447.78|2446.28|2446.64|2445.14|0
1641262200000|2022-01-04 02:10:00|2446.96|2445.46|2447.48|2445.98|2447.57|2446.07|2446.96|2445.46|0
1641262500000|2022-01-04 02:15:00|2447.49|2445.99|2447.41|2445.91|2447.88|2446.38|2447.18|2445.68|0
1641262800000|2022-01-04 02:20:00|2447.37|2445.87|2448.5|2447|2448.73|2447.23|2446.74|2445.24|0
1641263100000|2022-01-04 02:25:00|2448.49|2446.99|2448.34|2446.84|2448.67|2447.17|2448.09|2446.59|0
1641263400000|2022-01-04 02:30:00|2448.24|2446.74|2447.59|2446.09|2448.24|2446.74|2447.12|2445.62|0
1641263700000|2022-01-04 02:35:00|2447.58|2446.08|2448.24|2446.74|2448.47|2446.97|2447.21|2445.71|0
1641264000000|2022-01-04 02:40:00|2448.21|2446.71|2448.12|2446.62|2448.26|2446.76|2447.83|2446.33|0
1641264300000|2022-01-04 02:45:00|2448.08|2446.58|2448.76|2447.26|2448.97|2447.47|2447.54|2446.04|0
1641264600000|2022-01-04 02:50:00|2448.79|2447.29|2449.69|2448.19|2449.78|2448.28|2448.76|2447.26|0
1641264900000|2022-01-04 02:55:00|2449.72|2448.22|2451.04|2449.54|2451.27|2449.77|2449.66|2448.16|0
1641265200000|2022-01-04 03:00:00|2451.07|2449.57|2450.13|2448.63|2451.28|2449.78|2450.11|2448.61|0
1641265500000|2022-01-04 03:05:00|2450.16|2448.66|2450.31|2448.81|2450.31|2448.81|2449.74|2448.24|0
1641265800000|2022-01-04 03:10:00|2450.3|2448.8|2450.19|2448.69|2450.54|2449.04|2450.08|2448.58|0
1641266100000|2022-01-04 03:15:00|2450.2|2448.7|2450.67|2449.17|2450.67|2449.17|2450.11|2448.61|0
1641266400000|2022-01-04 03:20:00|2450.71|2449.21|2451.6|2450.1|2451.74|2450.24|2450.71|2449.21|0
1641266700000|2022-01-04 03:25:00|2451.57|2450.07|2451.28|2449.78|2451.74|2450.24|2451.28|2449.78|0
1641267000000|2022-01-04 03:30:00|2451.29|2449.79|2450.67|2449.17|2451.4|2449.9|2450.64|2449.14|0
1641267300000|2022-01-04 03:35:00|2450.68|2449.18|2450.38|2448.88|2450.89|2449.39|2450.15|2448.65|0
1641267600000|2022-01-04 03:40:00|2450.35|2448.85|2450.64|2449.14|2450.73|2449.23|2450.17|2448.67|0
1641267900000|2022-01-04 03:45:00|2450.67|2449.17|2450.2|2448.7|2450.96|2449.46|2450.2|2448.7|0
1641268200000|2022-01-04 03:50:00|2450.18|2448.68|2449.73|2448.23|2450.2|2448.7|2449.73|2448.23|0
1641268500000|2022-01-04 03:55:00|2449.77|2448.27|2450.27|2448.77|2450.38|2448.88|2449.73|2448.23|0
1641268800000|2022-01-04 04:00:00|2450.31|2448.81|2450.06|2448.56|2450.42|2448.92|2450.06|2448.56|0
1641269100000|2022-01-04 04:05:00|2450.1|2448.6|2450.21|2448.71|2450.21|2448.71|2449.74|2448.24|0
1641269400000|2022-01-04 04:10:00|2450.2|2448.7|2450.3|2448.8|2450.42|2448.92|2450.2|2448.7|0
1641269700000|2022-01-04 04:15:00|2450.21|2448.71|2450.45|2448.95|2450.67|2449.17|2450.08|2448.58|0
1641270000000|2022-01-04 04:20:00|2450.42|2448.92|2451.22|2449.72|2451.22|2449.72|2450.33|2448.83|0
1641270300000|2022-01-04 04:25:00|2451.26|2449.76|2451.23|2449.73|2451.45|2449.95|2450.75|2449.25|0
1641270600000|2022-01-04 04:30:00|2451.22|2449.72|2451.44|2449.94|2451.46|2449.96|2451.22|2449.72|0
1641270900000|2022-01-04 04:35:00|2451.45|2449.95|2451.44|2449.94|2451.45|2449.95|2451.42|2449.92|0
1641271200000|2022-01-04 04:40:00|2451.42|2449.92|2451.89|2450.39|2451.91|2450.41|2451.42|2449.92|0
1641271500000|2022-01-04 04:45:00|2451.91|2450.41|2452.23|2450.73|2452.36|2450.86|2451.77|2450.27|0
1641271800000|2022-01-04 04:50:00|2452.26|2450.76|2452.63|2451.13|2452.73|2451.23|2452.23|2450.73|0
1641272100000|2022-01-04 04:55:00|2452.67|2451.17|2452.6|2451.1|2452.73|2451.23|2452.48|2450.98|0
1641272400000|2022-01-04 05:00:00|2452.61|2451.11|2452.55|2451.05|2453.07|2451.57|2452.33|2450.83|0
1641272700000|2022-01-04 05:05:00|2452.56|2451.06|2452.79|2451.29|2452.88|2451.38|2452.35|2450.85|0
1641273000000|2022-01-04 05:10:00|2452.82|2451.32|2452.85|2451.35|2453.51|2452.01|2452.63|2451.13|0
1641273300000|2022-01-04 05:15:00|2452.89|2451.39|2452.58|2451.08|2452.94|2451.44|2452.39|2450.89|0
1641273600000|2022-01-04 05:20:00|2452.57|2451.07|2452.79|2451.29|2452.9|2451.4|2452.48|2450.98|0
1641273900000|2022-01-04 05:25:00|2452.78|2451.28|2453.35|2451.85|2453.35|2451.85|2452.44|2450.94|0
1641274200000|2022-01-04 05:30:00|2453.34|2451.84|2453.13|2451.63|2453.44|2451.94|2452.9|2451.4|0
1641274500000|2022-01-04 05:35:00|2453.09|2451.59|2453.14|2451.64|2453.37|2451.87|2453|2451.5|0
1641274800000|2022-01-04 05:40:00|2453.18|2451.68|2453.85|2452.35|2453.87|2452.37|2453.13|2451.63|0
1641275100000|2022-01-04 05:45:00|2453.84|2452.34|2453.89|2452.39|2453.98|2452.48|2453.84|2452.34|0
1641275400000|2022-01-04 05:50:00|2453.87|2452.37|2453.93|2452.43|2454.14|2452.64|2453.42|2451.92|0
1641275700000|2022-01-04 05:55:00|2453.91|2452.41|2453.48|2451.98|2454.17|2452.67|2453.48|2451.98|0
1641276000000|2022-01-04 06:00:00|2453.5|2452|2453.92|2452.42|2453.92|2452.42|2453.26|2451.76|0
1641276300000|2022-01-04 06:05:00|2453.85|2452.35|2453.31|2451.81|2453.85|2452.35|2453.07|2451.57|0
1641276600000|2022-01-04 06:10:00|2453.32|2451.82|2453.53|2452.03|2453.86|2452.36|2453.32|2451.82|0
1641276900000|2022-01-04 06:15:00|2453.52|2452.02|2452.96|2451.46|2453.52|2452.02|2452.75|2451.25|0
1641277200000|2022-01-04 06:20:00|2452.89|2451.39|2452.06|2450.56|2452.89|2451.39|2451.61|2450.11|0
1641277500000|2022-01-04 06:25:00|2452.05|2450.55|2451.6|2450.1|2452.06|2450.56|2451.47|2449.97|0
1641277800000|2022-01-04 06:30:00|2451.59|2450.09|2451.65|2450.15|2451.82|2450.32|2451.18|2449.68|0
1641278100000|2022-01-04 06:35:00|2451.86|2450.36|2452.52|2451.02|2452.53|2451.03|2451.86|2450.36|0
1641278400000|2022-01-04 06:40:00|2452.54|2451.04|2452.55|2451.05|2452.78|2451.28|2452.54|2451.04|0
1641278700000|2022-01-04 06:45:00|2452.56|2451.06|2453.6|2452.1|2453.62|2452.12|2451.84|2450.34|0
1641279000000|2022-01-04 06:50:00|2453.59|2452.09|2454.01|2452.51|2454.47|2452.97|2453.15|2451.65|0
1641279300000|2022-01-04 06:55:00|2454.05|2452.55|2453.66|2452.16|2454.12|2452.62|2453.34|2451.84|0
1641279600000|2022-01-04 07:00:00|2453.7|2452.2|2451.82|2450.32|2453.75|2452.25|2451.81|2450.31|0
1641279900000|2022-01-04 07:05:00|2451.61|2450.11|2450.28|2448.78|2452.16|2450.66|2450.06|2448.56|0
1641280200000|2022-01-04 07:10:00|2450.29|2448.79|2452.29|2450.79|2452.29|2450.79|2450.07|2448.57|0
1641280500000|2022-01-04 07:15:00|2452.33|2450.83|2451.6|2450.1|2452.51|2451.01|2451.58|2450.08|0
1641280800000|2022-01-04 07:20:00|2451.58|2450.08|2451.17|2449.67|2451.58|2450.08|2450.7|2449.2|0
1641281100000|2022-01-04 07:25:00|2451.18|2449.68|2451.4|2449.9|2452.09|2450.59|2451.17|2449.67|0
1641281400000|2022-01-04 07:30:00|2451.41|2449.91|2452.65|2451.25|2453.65|2452.25|2451.02|2449.62|29
1641281700000|2022-01-04 07:35:00|2453.4|2452|2453.65|2452.25|2454.15|2452.75|2453.4|2452|13
1641282000000|2022-01-04 07:40:00|2453.77|2452.37|2454.27|2452.87|2454.4|2453|2453.27|2451.87|7
1641282300000|2022-01-04 07:45:00|2454.4|2453|2453.27|2451.87|2454.4|2453|2453.15|2451.75|26
1641282600000|2022-01-04 07:50:00|2453.15|2451.75|2453.15|2451.75|2453.4|2452|2453.15|2451.75|0
1641282900000|2022-01-04 07:55:00|2453.33|2451.83|2456.01|2454.51|2456.19|2454.69|2452.46|2450.96|0
1641283200000|2022-01-04 08:00:00|2456.07|2454.57|2455.7|2455.2|2459.95|2459.45|2453.57|2453.07|2770
1641283500000|2022-01-04 08:05:00|2456.07|2455.57|2456.95|2456.45|2457.95|2457.45|2453.82|2453.32|2284
1641283800000|2022-01-04 08:10:00|2457.07|2456.57|2453.45|2452.95|2457.2|2456.7|2452.7|2452.2|1682
1641284100000|2022-01-04 08:15:00|2453.2|2452.7|2456.07|2455.57|2456.07|2455.57|2453.2|2452.7|1442
1641284400000|2022-01-04 08:20:00|2455.95|2455.45|2457.2|2456.7|2457.45|2456.95|2453.7|2453.2|1273
1641284700000|2022-01-04 08:25:00|2457.07|2456.57|2454.7|2454.2|2457.2|2456.7|2453.2|2452.7|904
1641285000000|2022-01-04 08:30:00|2454.57|2454.07|2452.45|2451.95|2455.2|2454.7|2452.07|2451.57|1239
1641285300000|2022-01-04 08:35:00|2452.2|2451.7|2452.45|2451.95|2453.7|2453.2|2451.2|2450.7|1005
1641285600000|2022-01-04 08:40:00|2452.77|2452.27|2453.02|2452.52|2454.27|2453.77|2451.77|2451.27|974
1641285900000|2022-01-04 08:45:00|2453.14|2452.64|2455.77|2455.27|2456.27|2455.77|2453.02|2452.52|1010
1641286200000|2022-01-04 08:50:00|2455.64|2455.14|2456.52|2456.02|2457.02|2456.52|2454.77|2454.27|655
1641286500000|2022-01-04 08:55:00|2456.64|2456.14|2456.27|2455.77|2457.27|2456.77|2454.02|2453.52|774
1641286800000|2022-01-04 09:00:00|2456.39|2455.89|2457.02|2456.52|2458.14|2457.64|2456.02|2455.52|930
1641287100000|2022-01-04 09:05:00|2456.89|2456.39|2453.27|2452.77|2456.89|2456.39|2453.02|2452.52|855
1641287400000|2022-01-04 09:10:00|2453.02|2452.52|2454.27|2453.77|2455.27|2454.77|2452.52|2452.02|647
1641287700000|2022-01-04 09:15:00|2454.14|2453.64|2454.77|2454.27|2454.77|2454.27|2453.52|2453.02|492
1641288000000|2022-01-04 09:20:00|2454.64|2454.14|2454.02|2453.52|2455.02|2454.52|2453.77|2453.27|331
1641288300000|2022-01-04 09:25:00|2454.27|2453.77|2453.02|2452.52|2454.27|2453.77|2452.52|2452.02|386
1641288600000|2022-01-04 09:30:00|2452.89|2452.39|2452.27|2451.77|2454.64|2454.14|2452.27|2451.77|407
1641288900000|2022-01-04 09:35:00|2452.39|2451.89|2451.52|2451.02|2453.77|2453.27|2451.27|2450.77|587
1641289200000|2022-01-04 09:40:00|2451.64|2451.14|2451.77|2451.27|2451.77|2451.27|2450.27|2449.77|529
1641289500000|2022-01-04 09:45:00|2451.64|2451.14|2452.27|2451.77|2453.02|2452.52|2451.02|2450.52|498
1641289800000|2022-01-04 09:50:00|2452.14|2451.64|2452.77|2452.27|2454.02|2453.52|2451.52|2451.02|429
1641290100000|2022-01-04 09:55:00|2452.64|2452.14|2453.02|2452.52|2453.52|2453.02|2451.64|2451.14|388
1641290400000|2022-01-04 10:00:00|2453.27|2452.77|2452.89|2452.39|2453.77|2453.27|2452.52|2452.02|469
1641290700000|2022-01-04 10:05:00|2452.77|2452.27|2453.77|2453.27|2453.77|2453.27|2451.52|2451.02|454
1641291000000|2022-01-04 10:10:00|2453.52|2453.02|2455.27|2454.77|2455.52|2455.02|2453.27|2452.77|726
1641291300000|2022-01-04 10:15:00|2455.14|2454.64|2456.77|2456.27|2456.89|2456.39|2455.02|2454.52|537
1641291600000|2022-01-04 10:20:00|2456.89|2456.39|2457.52|2457.02|2457.89|2457.39|2456.27|2455.77|577
1641291900000|2022-01-04 10:25:00|2457.64|2457.14|2457.77|2457.27|2458.14|2457.64|2456.27|2455.77|643
1641292200000|2022-01-04 10:30:00|2457.89|2457.39|2456.02|2455.52|2458.02|2457.52|2455.77|2455.27|448
1641292500000|2022-01-04 10:35:00|2456.14|2455.64|2456.77|2456.27|2456.89|2456.39|2455.27|2454.77|572
1641292800000|2022-01-04 10:40:00|2456.89|2456.39|2457.77|2457.27|2457.77|2457.27|2455.77|2455.27|474
1641293100000|2022-01-04 10:45:00|2457.89|2457.39|2456.77|2456.27|2458.02|2457.52|2456.27|2455.77|406
1641293400000|2022-01-04 10:50:00|2456.89|2456.39|2456.77|2456.27|2457.39|2456.89|2456.02|2455.52|357
1641293700000|2022-01-04 10:55:00|2456.89|2456.39|2457.27|2456.77|2457.77|2457.27|2456.52|2456.02|355
1641294000000|2022-01-04 11:00:00|2457.02|2456.52|2457.77|2457.27|2458.27|2457.77|2456.52|2456.02|454
1641294300000|2022-01-04 11:05:00|2457.89|2457.39|2457.89|2457.39|2458.27|2457.77|2456.52|2456.02|598
1641294600000|2022-01-04 11:10:00|2457.77|2457.27|2457.27|2456.77|2458.77|2458.27|2457.27|2456.77|767
1641294900000|2022-01-04 11:15:00|2457.39|2456.89|2457.27|2456.77|2458.02|2457.52|2456.02|2455.52|768
1641295200000|2022-01-04 11:20:00|2457.14|2456.64|2456.77|2456.27|2457.77|2457.27|2456.52|2456.02|699
1641295500000|2022-01-04 11:25:00|2456.64|2456.14|2457.27|2456.77|2457.52|2457.02|2456.39|2455.89|443
1641295800000|2022-01-04 11:30:00|2457.39|2456.89|2455.02|2454.52|2457.52|2457.02|2455.02|2454.52|542
1641296100000|2022-01-04 11:35:00|2454.77|2454.27|2456.02|2455.52|2456.27|2455.77|2454.02|2453.52|607
1641296400000|2022-01-04 11:40:00|2455.89|2455.39|2455.02|2454.52|2456.02|2455.52|2454.77|2454.27|351
1641296700000|2022-01-04 11:45:00|2455.14|2454.64|2455.02|2454.52|2455.77|2455.27|2454.52|2454.02|455
1641297000000|2022-01-04 11:50:00|2455.14|2454.64|2454.27|2453.77|2455.77|2455.27|2454.27|2453.77|365
1641297300000|2022-01-04 11:55:00|2454.39|2453.89|2454.77|2454.27|2455.52|2455.02|2454.27|2453.77|534
1641297600000|2022-01-04 12:00:00|2454.64|2454.14|2454.77|2454.27|2455.89|2455.39|2454.39|2453.89|479
1641297900000|2022-01-04 12:05:00|2454.52|2454.02|2455.77|2455.27|2456.02|2455.52|2454.14|2453.64|541
1641298200000|2022-01-04 12:10:00|2455.89|2455.39|2455.77|2455.27|2456.39|2455.89|2455.64|2455.14|683
1641298500000|2022-01-04 12:15:00|2455.89|2455.39|2454.27|2453.77|2456.02|2455.52|2454.02|2453.52|338
1641298800000|2022-01-04 12:20:00|2454.39|2453.89|2453.77|2453.27|2454.77|2454.27|2453.77|2453.27|357
1641299100000|2022-01-04 12:25:00|2453.64|2453.14|2453.27|2452.77|2454.27|2453.77|2452.52|2452.02|480
1641299400000|2022-01-04 12:30:00|2453.14|2452.64|2454.27|2453.77|2454.52|2454.02|2452.52|2452.02|451
1641299700000|2022-01-04 12:35:00|2454.39|2453.89|2454.27|2453.77|2454.77|2454.27|2453.27|2452.77|449
1641300000000|2022-01-04 12:40:00|2454.37|2453.87|2454.87|2454.37|2454.87|2454.37|2453.62|2453.12|310
1641300300000|2022-01-04 12:45:00|2454.99|2454.49|2455.24|2454.74|2455.87|2455.37|2454.62|2454.12|371
1641300600000|2022-01-04 12:50:00|2455.37|2454.87|2455.12|2454.62|2455.87|2455.37|2454.87|2454.37|308
1641300900000|2022-01-04 12:55:00|2455.24|2454.74|2455.62|2455.12|2455.87|2455.37|2454.37|2453.87|270
1641301200000|2022-01-04 13:00:00|2455.74|2455.24|2455.37|2454.87|2456.62|2456.12|2455.12|2454.62|484
1641301500000|2022-01-04 13:05:00|2455.62|2455.12|2455.62|2455.12|2455.87|2455.37|2454.87|2454.37|413
1641301800000|2022-01-04 13:10:00|2455.37|2454.87|2457.12|2456.62|2457.12|2456.62|2455.37|2454.87|359
1641302100000|2022-01-04 13:15:00|2456.87|2456.37|2455.87|2455.37|2456.99|2456.49|2455.62|2455.12|259
1641302400000|2022-01-04 13:20:00|2455.74|2455.24|2456.87|2456.37|2457.37|2456.87|2455.62|2455.12|401
1641302700000|2022-01-04 13:25:00|2456.99|2456.49|2457.37|2456.87|2457.62|2457.12|2456.62|2456.12|277
1641303000000|2022-01-04 13:30:00|2457.49|2456.99|2458.62|2458.12|2459.12|2458.62|2457.37|2456.87|377
1641303300000|2022-01-04 13:35:00|2458.49|2457.99|2459.12|2458.62|2459.24|2458.74|2458.12|2457.62|275
1641303600000|2022-01-04 13:40:00|2459.24|2458.74|2462.12|2461.62|2462.12|2461.62|2459.24|2458.74|568
1641303900000|2022-01-04 13:45:00|2461.99|2461.49|2461.12|2460.62|2462.62|2462.12|2461.12|2460.62|384
1641304200000|2022-01-04 13:50:00|2460.87|2460.37|2461.62|2461.12|2461.62|2461.12|2460.62|2460.12|288
1641304500000|2022-01-04 13:55:00|2461.49|2460.99|2460.37|2459.87|2461.62|2461.12|2459.62|2459.12|483
1641304800000|2022-01-04 14:00:00|2460.24|2459.74|2459.37|2458.87|2460.37|2459.87|2459.24|2458.74|518
1641305100000|2022-01-04 14:05:00|2459.49|2458.99|2461.37|2460.87|2461.37|2460.87|2459.37|2458.87|335
1641305400000|2022-01-04 14:10:00|2461.12|2460.62|2462.37|2461.87|2462.37|2461.87|2460.87|2460.37|405
1641305700000|2022-01-04 14:15:00|2462.24|2461.74|2462.87|2462.37|2463.37|2462.87|2462.12|2461.62|542
1641306000000|2022-01-04 14:20:00|2462.99|2462.49|2463.74|2463.24|2464.62|2464.12|2462.87|2462.37|622
1641306300000|2022-01-04 14:25:00|2463.62|2463.12|2461.87|2461.37|2464.24|2463.74|2461.74|2461.24|764
1641306600000|2022-01-04 14:30:00|2462.12|2461.62|2461.74|2461.24|2462.62|2462.12|2460.62|2460.12|800
1641306900000|2022-01-04 14:35:00|2461.62|2461.12|2461.37|2460.87|2462.12|2461.62|2458.87|2458.37|1018
1641307200000|2022-01-04 14:40:00|2461.24|2460.74|2461.74|2461.24|2463.37|2462.87|2460.99|2460.49|1269
1641307500000|2022-01-04 14:45:00|2461.87|2461.37|2462.87|2462.37|2463.62|2463.12|2460.62|2460.12|863
1641307800000|2022-01-04 14:50:00|2462.62|2462.12|2465.62|2465.12|2465.62|2465.12|2461.87|2461.37|553
1641308100000|2022-01-04 14:55:00|2465.87|2465.37|2466.87|2466.37|2466.87|2466.37|2465.12|2464.62|822
1641308400000|2022-01-04 15:00:00|2466.99|2466.49|2460.87|2460.37|2467.37|2466.87|2460.62|2460.12|983
1641308700000|2022-01-04 15:05:00|2461.12|2460.62|2461.74|2461.24|2461.87|2461.37|2460.12|2459.62|868
1641309000000|2022-01-04 15:10:00|2461.64|2461.14|2461.64|2461.14|2462.02|2461.52|2460.02|2459.52|753
1641309300000|2022-01-04 15:15:00|2461.52|2461.02|2459.27|2458.77|2461.52|2461.02|2458.77|2458.27|1024
1641309600000|2022-01-04 15:20:00|2459.39|2458.89|2460.52|2460.02|2461.02|2460.52|2459.27|2458.77|838
1641309900000|2022-01-04 15:25:00|2460.39|2459.89|2462.02|2461.52|2462.02|2461.52|2457.77|2457.27|826
1641310200000|2022-01-04 15:30:00|2461.89|2461.39|2459.02|2458.52|2462.39|2461.89|2458.14|2457.64|1004
1641310500000|2022-01-04 15:35:00|2459.27|2458.77|2458.52|2458.02|2459.52|2459.02|2458.27|2457.77|590
1641310800000|2022-01-04 15:40:00|2458.27|2457.77|2457.27|2456.77|2460.39|2459.89|2457.02|2456.52|739
1641311100000|2022-01-04 15:45:00|2457.14|2456.64|2459.52|2459.02|2461.27|2460.77|2456.77|2456.27|892
1641311400000|2022-01-04 15:50:00|2459.64|2459.14|2457.77|2457.27|2459.64|2459.14|2457.02|2456.52|727
1641311700000|2022-01-04 15:55:00|2457.89|2457.39|2456.02|2455.52|2457.89|2457.39|2455.52|2455.02|999
1641312000000|2022-01-04 16:00:00|2456.27|2455.77|2454.27|2453.77|2456.27|2455.77|2453.02|2452.52|1317
1641312300000|2022-01-04 16:05:00|2454.14|2453.64|2454.14|2453.64|2455.77|2455.27|2452.77|2452.27|2097
1641312600000|2022-01-04 16:10:00|2454.27|2453.77|2454.89|2454.39|2455.52|2455.02|2453.77|2453.27|1831
1641312900000|2022-01-04 16:15:00|2455.02|2454.52|2456.02|2455.52|2456.52|2456.02|2453.77|2453.27|1466
1641313200000|2022-01-04 16:20:00|2455.64|2455.14|2454.77|2453.27|2456.02|2455.52|2452.89|2452.39|2225
1641313500000|2022-01-04 16:25:00|2454.81|2453.31|2454.03|2452.53|2454.81|2453.31|2452.02|2450.52|812
1641313800000|2022-01-04 16:30:00|2454.6|2453.1|2457.34|2455.94|2457.34|2455.94|2454.14|2452.64|253
1641314100000|2022-01-04 16:35:00|2457.47|2456.07|2456.47|2455.07|2457.47|2456.07|2455.97|2454.57|97
1641314400000|2022-01-04 16:40:00|||||||||56
1641314700000|2022-01-04 16:45:00|2456.84|2455.44|2457.22|2455.82|2457.22|2455.82|2456.84|2455.44|20
1641315000000|2022-01-04 16:50:00|||||||||38
1641315300000|2022-01-04 16:55:00|2456.97|2455.57|2457.27|2455.77|2457.47|2456.07|2456.97|2455.57|65
1641315600000|2022-01-04 17:00:00|2457.17|2455.67|2456.27|2454.77|2457.61|2456.11|2455.78|2454.28|0
1641315900000|2022-01-04 17:05:00|2456.35|2454.85|2456.1|2454.6|2456.94|2455.44|2455.4|2453.9|0
1641316200000|2022-01-04 17:10:00|2456.14|2454.64|2457.49|2455.99|2457.81|2456.31|2455.69|2454.19|0
1641316500000|2022-01-04 17:15:00|2457.39|2455.89|2457.85|2456.35|2458.57|2457.07|2457.35|2455.85|0
1641316800000|2022-01-04 17:20:00|2457.66|2456.16|2457.32|2455.82|2458.19|2456.69|2457.22|2455.72|0
1641317100000|2022-01-04 17:25:00|2457.35|2455.85|2457.17|2455.67|2457.66|2456.16|2457.01|2455.51|0
1641317400000|2022-01-04 17:30:00|2457.13|2455.63|2456.7|2455.2|2457.17|2455.67|2456|2454.5|0
1641317700000|2022-01-04 17:35:00|2456.72|2455.22|2456.97|2455.47|2457.5|2456|2456.61|2455.11|0
1641318000000|2022-01-04 17:40:00|2456.93|2455.43|2456.09|2454.59|2457|2455.5|2456.02|2454.52|0
1641318300000|2022-01-04 17:45:00|2456.13|2454.63|2455.9|2454.4|2457.1|2455.6|2455.52|2454.02|0
1641318600000|2022-01-04 17:50:00|2455.94|2454.44|2455.13|2453.63|2456.34|2454.84|2454.7|2453.2|0
1641318900000|2022-01-04 17:55:00|2455.09|2453.59|2454.45|2452.95|2455.44|2453.94|2453.88|2452.38|0
1641319200000|2022-01-04 18:00:00|2454.41|2452.91|2454.83|2453.33|2455.09|2453.59|2453.58|2452.08|0
1641319500000|2022-01-04 18:05:00|2454.79|2453.29|2455.36|2453.86|2456.5|2455|2454.79|2453.29|0
1641319800000|2022-01-04 18:10:00|2455.32|2453.82|2454.56|2453.06|2455.62|2454.12|2454.53|2453.03|0
1641320100000|2022-01-04 18:15:00|2454.6|2453.1|2453.97|2452.47|2455.09|2453.59|2453.8|2452.3|0
1641320400000|2022-01-04 18:20:00|2453.93|2452.43|2453.93|2452.43|2454.43|2452.93|2453.25|2451.75|0
1641320700000|2022-01-04 18:25:00|2453.89|2452.39|2454.18|2452.68|2455.34|2453.84|2453.72|2452.22|0
1641321000000|2022-01-04 18:30:00|2454.22|2452.72|2451.8|2450.3|2454.35|2452.85|2451.52|2450.02|0
1641321300000|2022-01-04 18:35:00|2451.62|2450.12|2453.02|2451.52|2453.4|2451.9|2451.35|2449.85|0
1641321600000|2022-01-04 18:40:00|2452.94|2451.44|2452.7|2451.2|2453.17|2451.67|2452.22|2450.72|0
1641321900000|2022-01-04 18:45:00|2452.74|2451.24|2452.27|2450.77|2453.21|2451.71|2452|2450.5|0
1641322200000|2022-01-04 18:50:00|2452.23|2450.73|2451.18|2449.68|2452.23|2450.73|2450.54|2449.04|0
1641322500000|2022-01-04 18:55:00|2451.14|2449.64|2450.06|2448.56|2451.18|2449.68|2449.81|2448.31|0
1641322800000|2022-01-04 19:00:00|2449.99|2448.49|2452.29|2450.79|2452.29|2450.79|2449.99|2448.49|0
1641323100000|2022-01-04 19:05:00|2452.1|2450.6|2450.95|2449.45|2452.59|2451.09|2450.68|2449.18|0
1641323400000|2022-01-04 19:10:00|2450.91|2449.41|2452.13|2450.63|2452.13|2450.63|2450.46|2448.96|0
1641323700000|2022-01-04 19:15:00|2452.17|2450.67|2452.47|2450.97|2452.72|2451.22|2451.6|2450.1|0
1641324000000|2022-01-04 19:20:00|2452.43|2450.93|2451.85|2450.35|2452.78|2451.28|2451.75|2450.25|0
1641324300000|2022-01-04 19:25:00|2451.81|2450.31|2452.63|2451.13|2452.84|2451.34|2451.81|2450.31|0
1641324600000|2022-01-04 19:30:00|2452.53|2451.03|2453.95|2452.45|2454.9|2453.4|2452.46|2450.96|0
1641324900000|2022-01-04 19:35:00|2453.91|2452.41|2453.61|2452.11|2454.18|2452.68|2453.35|2451.85|0
1641325200000|2022-01-04 19:40:00|2453.65|2452.15|2455.37|2453.87|2455.41|2453.91|2453.61|2452.11|0
1641325500000|2022-01-04 19:45:00|2455.3|2453.8|2455.25|2453.75|2455.83|2454.33|2454.43|2452.93|0
1641325800000|2022-01-04 19:50:00|2455.29|2453.79|2455.8|2454.3|2456.03|2454.53|2455.01|2453.51|0
1641326100000|2022-01-04 19:55:00|2455.77|2454.27|2455.77|2454.27|2456.01|2454.51|2455.23|2453.73|0
1641326400000|2022-01-04 20:00:00|2455.73|2454.23|2456.47|2454.97|2456.57|2455.07|2455.5|2454|0
1641326700000|2022-01-04 20:05:00|2456.43|2454.93|2456.68|2455.18|2456.76|2455.26|2456.12|2454.62|0
1641327000000|2022-01-04 20:10:00|2456.72|2455.22|2457.73|2456.23|2457.99|2456.49|2456.72|2455.22|0
1641327300000|2022-01-04 20:15:00|2457.76|2456.26|2457.87|2456.37|2458.12|2456.62|2456.94|2455.44|0
1641327600000|2022-01-04 20:20:00|2457.77|2456.27|2459.25|2457.75|2459.34|2457.84|2457.74|2456.24|0
1641327900000|2022-01-04 20:25:00|2459.21|2457.71|2459.19|2457.69|2459.59|2458.09|2458.24|2456.74|0
1641328200000|2022-01-04 20:30:00|2459.29|2457.79|2458.31|2456.81|2459.33|2457.83|2457.85|2456.35|0
1641328500000|2022-01-04 20:35:00|2458.27|2456.77|2458.19|2456.69|2458.72|2457.22|2457.66|2456.16|0
1641328800000|2022-01-04 20:40:00|2458.09|2456.59|2459.17|2457.67|2459.66|2458.16|2457.83|2456.33|0
1641329100000|2022-01-04 20:45:00|2459.09|2457.59|2459.76|2458.26|2459.99|2458.49|2458.71|2457.21|0
1641329400000|2022-01-04 20:50:00|2459.72|2458.22|2457.91|2456.41|2460.45|2458.95|2457.64|2456.14|0
1641329700000|2022-01-04 20:55:00|2457.87|2456.37|2457.99|2456.49|2459.22|2457.72|2456.62|2455.12|0
1641330000000|2022-01-04 21:00:00|2458.18|2456.68|2457.58|2456.08|2458.82|2457.32|2457.12|2455.62|0
1641330300000|2022-01-04 21:05:00|2457.6|2456.1|2457.84|2456.34|2458.43|2456.93|2457.25|2455.75|0
1641330600000|2022-01-04 21:10:00|2457.82|2456.32|2457.22|2455.72|2457.84|2456.34|2456.89|2455.39|0
1641330900000|2022-01-04 21:15:00|2457.26|2455.76|2458.04|2456.54|2458.04|2456.54|2456.86|2455.36|0
1641331200000|2022-01-04 21:20:00|2458.08|2456.58|2458.27|2456.77|2458.4|2456.9|2458.04|2456.54|0
1641331500000|2022-01-04 21:25:00|2458.25|2456.75|2457.68|2456.18|2458.27|2456.77|2457.45|2455.95|0
1641331800000|2022-01-04 21:30:00|2457.66|2456.16|2457.22|2455.72|2457.81|2456.31|2456.96|2455.46|0
1641332100000|2022-01-04 21:35:00|2457.26|2455.76|2457.46|2455.96|2457.68|2456.18|2457.26|2455.76|0
1641332400000|2022-01-04 21:40:00|2457.48|2455.98|2457.83|2456.33|2457.96|2456.46|2457.48|2455.98|0
1641332700000|2022-01-04 21:45:00|2457.82|2456.32|2457.6|2456.1|2457.83|2456.33|2457.24|2455.74|0
1641333000000|2022-01-04 21:50:00|2457.58|2456.08|2457.47|2455.97|2457.6|2456.1|2457.37|2455.87|0
1641333300000|2022-01-04 21:55:00|2457.49|2455.99|2457.97|2456.47|2458.14|2456.64|2457.37|2455.87|0
1641333600000|2022-01-04 22:00:00|2457.93|2456.43|2457.71|2456.21|2457.93|2456.43|2457.71|2456.21|0
1641333900000|2022-01-04 22:05:00|2457.82|2456.32|2457.78|2456.28|2457.86|2456.36|2457.78|2456.28|0
1641334200000|2022-01-04 22:10:00|2457.74|2456.24|2457.71|2456.21|2457.78|2456.28|2457.71|2456.21|0
1641334500000|2022-01-04 22:15:00|2457.67|2456.17|2457.78|2456.28|2457.78|2456.28|2457.63|2456.13|0
1641334800000|2022-01-04 22:20:00|2457.74|2456.24|2457.81|2456.31|2457.93|2456.43|2457.74|2456.24|0
1641335100000|2022-01-04 22:25:00|2457.69|2456.19|2457.73|2456.23|2457.81|2456.31|2457.69|2456.19|0
1641335400000|2022-01-04 22:30:00|2457.65|2456.15|2457.62|2456.12|2457.81|2456.31|2457.62|2456.12|0
1641335700000|2022-01-04 22:35:00|2457.65|2456.15|2457.58|2456.08|2457.65|2456.15|2457.54|2456.04|0
1641336000000|2022-01-04 22:40:00|2457.62|2456.12|2457.58|2456.08|2457.62|2456.12|2457.54|2456.04|0
1641336300000|2022-01-04 22:45:00|2457.54|2456.04|2457.58|2456.08|2457.62|2456.12|2457.54|2456.04|0
1641336900000|2022-01-04 22:55:00|2457.65|2456.15|2457.58|2456.08|2457.65|2456.15|2457.5|2456|0
1641337200000|2022-01-04 23:00:00|2457.54|2456.04|2457.61|2456.11|2458.12|2456.62|2457.38|2455.88|0
1641337500000|2022-01-04 23:05:00|2457.63|2456.13|2456.89|2455.39|2457.94|2456.44|2456.89|2455.39|0
1641337800000|2022-01-04 23:10:00|2456.93|2455.43|2457.18|2455.68|2457.49|2455.99|2456.93|2455.43|0
1641338100000|2022-01-04 23:15:00|2457.19|2455.69|2456.08|2454.58|2457.26|2455.76|2456.08|2454.58|0
1641338400000|2022-01-04 23:20:00|2456.1|2454.6|2455.59|2454.09|2456.31|2454.81|2455.36|2453.86|0
1641338700000|2022-01-04 23:25:00|2455.58|2454.08|2455.95|2454.45|2456.54|2455.04|2455.36|2453.86|0
1641339000000|2022-01-04 23:30:00|2455.93|2454.43|2455.72|2454.22|2455.93|2454.43|2455.23|2453.73|0
1641339300000|2022-01-04 23:35:00|2455.71|2454.21|2455.72|2454.22|2455.95|2454.45|2455.49|2453.99|0
1641339600000|2022-01-04 23:40:00|2455.71|2454.21|2455.52|2454.02|2455.95|2454.45|2455.23|2453.73|0
1641339900000|2022-01-04 23:45:00|2455.53|2454.03|2454.84|2453.34|2455.62|2454.12|2454.75|2453.25|0
1641340200000|2022-01-04 23:50:00|2454.85|2453.35|2455.21|2453.71|2455.47|2453.97|2454.84|2453.34|0
1641340500000|2022-01-04 23:55:00|2455.23|2453.73|2455.29|2453.79|2455.57|2454.07|2454.98|2453.48|0
1641340800000|2022-01-05 00:00:00|2455.3|2453.8|2454.59|2453.09|2455.75|2454.25|2454.13|2452.63|0
1641341100000|2022-01-05 00:05:00|2454.63|2453.13|2453.92|2452.42|2454.81|2453.31|2453.33|2451.83|0
1641341400000|2022-01-05 00:10:00|2453.93|2452.43|2454.15|2452.65|2454.37|2452.87|2453.56|2452.06|0
1641341700000|2022-01-05 00:15:00|2454.17|2452.67|2453.24|2451.74|2454.42|2452.92|2452.93|2451.43|0
1641342000000|2022-01-05 00:20:00|2453.27|2451.77|2453.98|2452.48|2454.2|2452.7|2452.8|2451.3|0
1641342300000|2022-01-05 00:25:00|2453.94|2452.44|2453.31|2451.81|2453.96|2452.46|2453.29|2451.79|0
1641342600000|2022-01-05 00:30:00|2453.29|2451.79|2453.05|2451.55|2453.29|2451.79|2452.6|2451.1|0
1641342900000|2022-01-05 00:35:00|2453.08|2451.58|2453.24|2451.74|2453.75|2452.25|2452.01|2450.51|0
1641343200000|2022-01-05 00:40:00|2453.25|2451.75|2454|2452.5|2454|2452.5|2453.22|2451.72|0
1641343500000|2022-01-05 00:45:00|2453.96|2452.46|2454.13|2452.63|2454.57|2453.07|2453.88|2452.38|0
1641343800000|2022-01-05 00:50:00|2454.1|2452.6|2455.11|2453.61|2455.25|2453.75|2453.9|2452.4|0
1641344100000|2022-01-05 00:55:00|2455.08|2453.58|2455.47|2453.97|2455.7|2454.2|2454.8|2453.3|0
1641344400000|2022-01-05 01:00:00|2455.48|2453.98|2455.06|2453.56|2455.94|2454.44|2454.72|2453.22|0
1641344700000|2022-01-05 01:05:00|2455.04|2453.54|2454.25|2452.75|2455.94|2454.44|2454.16|2452.66|0
1641345000000|2022-01-05 01:10:00|2454.22|2452.72|2455.34|2453.84|2455.35|2453.85|2453.9|2452.4|0
1641345300000|2022-01-05 01:15:00|2455.36|2453.86|2456.51|2455.01|2457.08|2455.58|2455.34|2453.84|0
1641345600000|2022-01-05 01:20:00|2456.52|2455.02|2456.36|2454.86|2456.72|2455.22|2455.8|2454.3|0
1641345900000|2022-01-05 01:25:00|2456.32|2454.82|2455.54|2454.04|2456.48|2454.98|2455.53|2454.03|0
1641346200000|2022-01-05 01:30:00|2455.61|2454.11|2454.38|2452.88|2455.75|2454.25|2453.58|2452.08|0
1641346500000|2022-01-05 01:35:00|2454.34|2452.84|2452.52|2451.02|2454.74|2453.24|2452.51|2451.01|0
1641346800000|2022-01-05 01:40:00|2452.51|2451.01|2452.36|2450.86|2452.71|2451.21|2451.8|2450.3|0
1641347100000|2022-01-05 01:45:00|2452.33|2450.83|2450.66|2449.16|2452.33|2450.83|2449.53|2448.03|0
1641347400000|2022-01-05 01:50:00|2450.65|2449.15|2451.03|2449.53|2451.69|2450.19|2450.44|2448.94|0
1641347700000|2022-01-05 01:55:00|2451.04|2449.54|2450.72|2449.22|2451.4|2449.9|2450.71|2449.21|0
1641348000000|2022-01-05 02:00:00|2450.79|2449.29|2450.81|2449.31|2451.89|2450.39|2450.72|2449.22|0
1641348300000|2022-01-05 02:05:00|2450.78|2449.28|2450.92|2449.42|2450.95|2449.45|2450.24|2448.74|0
1641348600000|2022-01-05 02:10:00|2451.01|2449.51|2452.27|2450.77|2452.41|2450.91|2450.93|2449.43|0
1641348900000|2022-01-05 02:15:00|2452.28|2450.78|2452.77|2451.27|2453.09|2451.59|2452.28|2450.78|0
1641349200000|2022-01-05 02:20:00|2452.84|2451.34|2452.3|2450.8|2453|2451.5|2452.07|2450.57|0
1641349500000|2022-01-05 02:25:00|2452.31|2450.81|2451.6|2450.1|2452.33|2450.83|2451.59|2450.09|0
1641349800000|2022-01-05 02:30:00|2451.59|2450.09|2452.15|2450.65|2452.3|2450.8|2450.91|2449.41|0
1641350100000|2022-01-05 02:35:00|2452.11|2450.61|2451.93|2450.43|2452.3|2450.8|2451.93|2450.43|0
1641350400000|2022-01-05 02:40:00|2451.79|2450.29|2450.6|2449.1|2451.79|2450.29|2450.6|2449.1|0
1641350700000|2022-01-05 02:45:00|2450.61|2449.11|2451.07|2449.57|2451.29|2449.79|2450.61|2449.11|0
1641351000000|2022-01-05 02:50:00|2451.08|2449.58|2451.29|2449.79|2451.75|2450.25|2451.07|2449.57|0
1641351300000|2022-01-05 02:55:00|2451.33|2449.83|2452.41|2450.91|2452.44|2450.94|2451.28|2449.78|0
1641351600000|2022-01-05 03:00:00|2452.43|2450.93|2452.43|2450.93|2453.11|2451.61|2452.4|2450.9|0
1641351900000|2022-01-05 03:05:00|2452.44|2450.94|2452.43|2450.93|2452.88|2451.38|2452.41|2450.91|0
1641352200000|2022-01-05 03:10:00|2452.42|2450.92|2451.1|2449.6|2452.43|2450.93|2451.08|2449.58|0
1641352500000|2022-01-05 03:15:00|2451.08|2449.58|2450.89|2449.39|2451.08|2449.58|2450|2448.5|0
1641352800000|2022-01-05 03:20:00|2450.88|2449.38|2451.14|2449.64|2451.38|2449.88|2450.66|2449.16|0
1641353100000|2022-01-05 03:25:00|2451.12|2449.62|2451.14|2449.64|2451.25|2449.75|2450.9|2449.4|0
1641353400000|2022-01-05 03:30:00|2451.13|2449.63|2451.23|2449.73|2451.38|2449.88|2450.66|2449.16|0
1641353700000|2022-01-05 03:35:00|2451.24|2449.74|2452.02|2450.52|2452.58|2451.08|2451.24|2449.74|0
1641354000000|2022-01-05 03:40:00|2451.99|2450.49|2452.58|2451.08|2452.58|2451.08|2451.7|2450.2|0
1641354300000|2022-01-05 03:45:00|2452.57|2451.07|2451.98|2450.48|2452.57|2451.07|2451.98|2450.48|0
1641354600000|2022-01-05 03:50:00|2451.96|2450.46|2452.57|2451.07|2452.58|2451.08|2451.89|2450.39|0
1641354900000|2022-01-05 03:55:00|2452.58|2451.08|2452.46|2450.96|2452.82|2451.32|2452.13|2450.63|0
1641355200000|2022-01-05 04:00:00|2452.48|2450.98|2452.38|2450.88|2452.84|2451.34|2452.38|2450.88|0
1641355500000|2022-01-05 04:05:00|2452.42|2450.92|2451.93|2450.43|2452.48|2450.98|2451.7|2450.2|0
1641355800000|2022-01-05 04:10:00|2451.94|2450.44|2452.02|2450.52|2452.16|2450.66|2451.93|2450.43|0
1641356100000|2022-01-05 04:15:00|2452.06|2450.56|2452.34|2450.84|2452.34|2450.84|2451.9|2450.4|0
1641356400000|2022-01-05 04:20:00|2452.35|2450.85|2451.94|2450.44|2452.35|2450.85|2451.93|2450.43|0
1641356700000|2022-01-05 04:25:00|2451.87|2450.37|2451.91|2450.41|2451.93|2450.43|2451.49|2449.99|0
1641357000000|2022-01-05 04:30:00|2451.84|2450.34|2451.66|2450.16|2452.11|2450.61|2451.22|2449.72|0
1641357300000|2022-01-05 04:35:00|2451.67|2450.17|2451.51|2450.01|2451.67|2450.17|2451.17|2449.67|0
1641357600000|2022-01-05 04:40:00|2451.54|2450.04|2452.39|2450.89|2452.52|2451.02|2451.54|2450.04|0
1641357900000|2022-01-05 04:45:00|2452.4|2450.9|2452.55|2451.05|2452.77|2451.27|2452.4|2450.9|0
1641358200000|2022-01-05 04:50:00|2452.56|2451.06|2452.1|2450.6|2452.78|2451.28|2452.08|2450.58|0
1641358500000|2022-01-05 04:55:00|2452.08|2450.58|2452.54|2451.04|2452.62|2451.12|2452.08|2450.58|0
1641358800000|2022-01-05 05:00:00|2452.52|2451.02|2452.05|2450.55|2452.76|2451.26|2451.8|2450.3|0
1641359100000|2022-01-05 05:05:00|2452.09|2450.59|2452.22|2450.72|2452.69|2451.19|2451.98|2450.48|0
1641359400000|2022-01-05 05:10:00|2452.19|2450.69|2452.39|2450.89|2452.72|2451.22|2452.1|2450.6|0
1641359700000|2022-01-05 05:15:00|2452.42|2450.92|2451.36|2449.86|2452.52|2451.02|2451.34|2449.84|0
1641360000000|2022-01-05 05:20:00|2451.43|2449.93|2451.06|2449.56|2451.59|2450.09|2450.6|2449.1|0
1641360300000|2022-01-05 05:25:00|2451.07|2449.57|2450|2448.5|2451.98|2450.48|2449.65|2448.15|0
1641360600000|2022-01-05 05:30:00|2450.03|2448.53|2450.13|2448.63|2450.85|2449.35|2450.03|2448.53|0
1641360900000|2022-01-05 05:35:00|2450.15|2448.65|2451.06|2449.56|2451.15|2449.65|2449.54|2448.04|0
1641361200000|2022-01-05 05:40:00|2451.05|2449.55|2450.81|2449.31|2451.09|2449.59|2450.81|2449.31|0
1641361500000|2022-01-05 05:45:00|2450.82|2449.32|2450.8|2449.3|2451.03|2449.53|2450.55|2449.05|0
1641361800000|2022-01-05 05:50:00|2450.83|2449.33|2450.78|2449.28|2450.89|2449.39|2450.54|2449.04|0
1641362100000|2022-01-05 05:55:00|2450.82|2449.32|2450.31|2448.81|2450.99|2449.49|2450.31|2448.81|0
1641362400000|2022-01-05 06:00:00|2450.33|2448.83|2450.25|2448.75|2450.57|2449.07|2450.01|2448.51|0
1641362700000|2022-01-05 06:05:00|2450.27|2448.77|2448.24|2446.74|2450.27|2448.77|2448.21|2446.71|0
1641363000000|2022-01-05 06:10:00|2448.25|2446.75|2449.2|2447.7|2449.4|2447.9|2448.25|2446.75|0
1641363300000|2022-01-05 06:15:00|2449.3|2447.8|2449.46|2447.96|2449.78|2448.28|2448.99|2447.49|0
1641363600000|2022-01-05 06:20:00|2449.42|2447.92|2449.76|2448.26|2449.82|2448.32|2449.34|2447.84|0
1641363900000|2022-01-05 06:25:00|2449.72|2448.22|2450.28|2448.78|2450.28|2448.78|2449.62|2448.12|0
1641364200000|2022-01-05 06:30:00|2450.26|2448.76|2449.49|2447.99|2450.36|2448.86|2449.25|2447.75|0
1641364500000|2022-01-05 06:35:00|2449.5|2448|2450.46|2448.96|2450.5|2449|2449.5|2448|0
1641364800000|2022-01-05 06:40:00|2450.5|2449|2451.7|2450.2|2451.8|2450.3|2450.27|2448.77|0
1641365100000|2022-01-05 06:45:00|2451.69|2450.19|2452.72|2451.22|2453.29|2451.79|2451.5|2450|0
1641365400000|2022-01-05 06:50:00|2452.71|2451.21|2452.68|2451.18|2453.16|2451.66|2452.46|2450.96|0
1641365700000|2022-01-05 06:55:00|2452.69|2451.19|2451.78|2450.28|2452.97|2451.47|2451.78|2450.28|0
1641366000000|2022-01-05 07:00:00|2451.92|2450.42|2453.54|2452.04|2453.86|2452.36|2451.92|2450.42|0
1641366300000|2022-01-05 07:05:00|2453.61|2452.11|2455.66|2454.16|2455.97|2454.47|2453.4|2451.9|0
1641366600000|2022-01-05 07:10:00|2455.65|2454.15|2454.57|2453.07|2455.68|2454.18|2454.11|2452.61|0
1641366900000|2022-01-05 07:15:00|2454.5|2453|2455.09|2453.59|2455.09|2453.59|2453.92|2452.42|0
1641367200000|2022-01-05 07:20:00|2454.88|2453.38|2454.59|2453.09|2455.31|2453.81|2454.39|2452.89|0
1641367500000|2022-01-05 07:25:00|2454.62|2453.12|2454.11|2452.61|2454.79|2453.29|2454.11|2452.61|0
1641367800000|2022-01-05 07:30:00|2454.12|2452.62|2454.85|2453.35|2455.02|2453.52|2453.44|2451.94|0
1641368100000|2022-01-05 07:35:00|2454.86|2453.36|2453.22|2451.82|2455.31|2453.81|2452.22|2450.82|26
1641368400000|2022-01-05 07:40:00|2453.09|2451.69|2454.97|2453.57|2455.34|2453.94|2453.09|2451.69|14
1641368700000|2022-01-05 07:45:00|2454.84|2453.44|2456.34|2454.94|2456.84|2455.44|2454.59|2453.19|10
1641369000000|2022-01-05 07:50:00|2456.72|2455.32|2456.97|2455.57|2457.34|2455.94|2455.97|2454.57|34
1641369300000|2022-01-05 07:55:00|2456.33|2454.83|2455.48|2453.98|2456.84|2455.34|2455.35|2453.85|0
1641369600000|2022-01-05 08:00:00|2455.52|2454.02|2458.77|2458.27|2461.02|2460.52|2455.52|2454.02|3237
1641369900000|2022-01-05 08:05:00|2458.52|2458.02|2457.02|2456.52|2460.02|2459.52|2457.02|2456.52|1796
1641370200000|2022-01-05 08:10:00|2456.77|2456.27|2455.27|2454.77|2457.02|2456.52|2453.77|2453.27|1478
1641370500000|2022-01-05 08:15:00|2455.39|2454.89|2452.89|2452.39|2456.27|2455.77|2452.64|2452.14|1036
1641370800000|2022-01-05 08:20:00|2453.02|2452.52|2454.77|2454.27|2455.02|2454.52|2452.27|2451.77|1605
1641371100000|2022-01-05 08:25:00|2454.64|2454.14|2452.52|2452.02|2456.27|2455.77|2452.52|2452.02|715
1641371400000|2022-01-05 08:30:00|2452.64|2452.14|2451.27|2450.77|2453.64|2453.14|2451.02|2450.52|1265
1641371700000|2022-01-05 08:35:00|2451.14|2450.64|2452.64|2452.14|2452.89|2452.39|2450.52|2450.02|632
1641372000000|2022-01-05 08:40:00|2452.79|2452.29|2452.67|2452.17|2454.29|2453.79|2452.29|2451.79|524
1641372300000|2022-01-05 08:45:00|2452.79|2452.29|2452.17|2451.67|2454.17|2453.67|2452.17|2451.67|514
1641372600000|2022-01-05 08:50:00|2452.29|2451.79|2452.29|2451.79|2453.67|2453.17|2451.92|2451.42|456
1641372900000|2022-01-05 08:55:00|2452.17|2451.67|2451.67|2451.17|2452.92|2452.42|2450.42|2449.92|768
1641373200000|2022-01-05 09:00:00|2451.54|2451.04|2452.42|2451.92|2453.67|2453.17|2451.42|2450.92|453
1641373500000|2022-01-05 09:05:00|2452.29|2451.79|2453.29|2452.79|2454.79|2454.29|2452.29|2451.79|618
1641373800000|2022-01-05 09:10:00|2453.42|2452.92|2453.92|2453.42|2454.54|2454.04|2451.92|2451.42|679
1641374100000|2022-01-05 09:15:00|2453.79|2453.29|2453.42|2452.92|2455.29|2454.79|2453.29|2452.79|634
1641374400000|2022-01-05 09:20:00|2453.54|2453.04|2453.17|2452.67|2455.17|2454.67|2452.92|2452.42|511
1641374700000|2022-01-05 09:25:00|2453.67|2453.17|2452.92|2452.42|2454.42|2453.92|2452.79|2452.29|306
1641375000000|2022-01-05 09:30:00|2453.17|2452.67|2453.04|2452.54|2453.67|2453.17|2452.42|2451.92|204
1641375300000|2022-01-05 09:35:00|2452.92|2452.42|2451.79|2451.29|2453.17|2452.67|2451.67|2451.17|375
1641375600000|2022-01-05 09:40:00|2451.67|2451.17|2453.29|2452.79|2453.67|2453.17|2451.67|2451.17|395
1641375900000|2022-01-05 09:45:00|2453.17|2452.67|2453.54|2453.04|2453.67|2453.17|2452.54|2452.04|322
1641376200000|2022-01-05 09:50:00|2453.42|2452.92|2455.04|2454.54|2455.42|2454.92|2453.42|2452.92|364
1641376500000|2022-01-05 09:55:00|2454.92|2454.42|2453.67|2453.17|2455.67|2455.17|2453.54|2453.04|550
1641376800000|2022-01-05 10:00:00|2453.79|2453.29|2453.92|2453.42|2454.67|2454.17|2453.04|2452.54|457
1641377100000|2022-01-05 10:05:00|2453.79|2453.29|2454.42|2453.92|2455.54|2455.04|2453.67|2453.17|453
1641377400000|2022-01-05 10:10:00|2454.29|2453.79|2453.92|2453.42|2454.67|2454.17|2453.17|2452.67|263
1641377700000|2022-01-05 10:15:00|2453.67|2453.17|2452.67|2452.17|2453.67|2453.17|2452.04|2451.54|506
1641378000000|2022-01-05 10:20:00|2452.42|2451.92|2452.92|2452.42|2453.67|2453.17|2451.92|2451.42|369
1641378300000|2022-01-05 10:25:00|2452.79|2452.29|2453.67|2453.17|2453.92|2453.42|2452.42|2451.92|296
1641378600000|2022-01-05 10:30:00|2453.54|2453.04|2453.67|2453.17|2454.42|2453.92|2452.92|2452.42|381
1641378900000|2022-01-05 10:35:00|2453.54|2453.04|2452.67|2452.17|2453.67|2453.17|2452.17|2451.67|381
1641379200000|2022-01-05 10:40:00|2452.54|2452.04|2451.17|2450.67|2452.54|2452.04|2450.92|2450.42|440
1641379500000|2022-01-05 10:45:00|2451.42|2450.92|2451.29|2450.79|2451.92|2451.42|2450.67|2450.17|338
1641379800000|2022-01-05 10:50:00|2451.17|2450.67|2450.92|2450.42|2452.17|2451.67|2450.79|2450.29|305
1641380100000|2022-01-05 10:55:00|2450.79|2450.29|2451.17|2450.67|2452.29|2451.79|2450.42|2449.92|369
1641380400000|2022-01-05 11:00:00|2451.42|2450.92|2450.42|2449.92|2452.17|2451.67|2450.17|2449.67|344
1641380700000|2022-01-05 11:05:00|2450.54|2450.04|2450.17|2449.67|2450.92|2450.42|2448.92|2448.42|494
1641381000000|2022-01-05 11:10:00|2450.04|2449.54|2449.92|2449.42|2450.67|2450.17|2449.17|2448.67|239
1641381300000|2022-01-05 11:15:00|2449.79|2449.29|2450.92|2450.42|2451.42|2450.92|2448.42|2447.92|652
1641381600000|2022-01-05 11:20:00|2450.67|2450.17|2450.17|2449.67|2452.17|2451.67|2450.17|2449.67|490
1641381900000|2022-01-05 11:25:00|2449.67|2449.17|2448.67|2448.17|2449.92|2449.42|2448.17|2447.67|346
1641382200000|2022-01-05 11:30:00|2448.92|2448.42|2448.79|2448.29|2449.67|2449.17|2448.54|2448.04|329
1641382500000|2022-01-05 11:35:00|2448.67|2448.17|2448.67|2448.17|2449.29|2448.79|2448.17|2447.67|357
1641382800000|2022-01-05 11:40:00|2448.54|2448.04|2448.67|2448.17|2448.92|2448.42|2448.04|2447.54|442
1641383100000|2022-01-05 11:45:00|2448.54|2448.04|2448.42|2447.92|2449.17|2448.67|2448.17|2447.67|464
1641383400000|2022-01-05 11:50:00|2448.29|2447.79|2449.08|2447.58|2449.08|2448.42|2447.79|2447.29|622
1641383700000|2022-01-05 11:55:00|2448.99|2447.49|2448.56|2447.06|2449.71|2448.21|2448.54|2447.04|701
1641384000000|2022-01-05 12:00:00|2448.53|2447.03|2448.32|2446.82|2449.48|2447.98|2447.94|2446.44|742
1641384300000|2022-01-05 12:05:00|2448.3|2446.8|2448.18|2446.68|2448.93|2447.43|2447.76|2446.26|117
1641384600000|2022-01-05 12:10:00|2448.19|2446.69|2448.58|2447.08|2448.61|2447.11|2447.82|2446.32|271
1641384900000|2022-01-05 12:15:00|2448.62|2447.12|2447.88|2446.38|2448.62|2447.12|2447.55|2446.05|150
1641385200000|2022-01-05 12:20:00|2447.9|2446.4|2446.21|2444.71|2447.92|2446.42|2446.21|2444.71|181
1641385500000|2022-01-05 12:25:00|2446.4|2444.9|2448.64|2447.14|2448.69|2447.19|2446.36|2444.86|195
1641385800000|2022-01-05 12:30:00|2448.6|2447.1|2448.83|2447.33|2449.24|2447.74|2448.56|2447.06|0
1641386100000|2022-01-05 12:35:00|2448.87|2447.37|2449.34|2447.84|2449.54|2448.04|2448.79|2447.29|0
1641386400000|2022-01-05 12:40:00|2449.25|2447.75|2449.29|2447.79|2449.72|2448.22|2449.02|2447.52|0
1641386700000|2022-01-05 12:45:00|2449.47|2447.97|2447.8|2446.3|2449.47|2447.97|2447.8|2446.3|0
1641387000000|2022-01-05 12:50:00|2447.84|2446.34|2447.33|2445.83|2448.29|2446.79|2447.05|2445.55|0
1641387300000|2022-01-05 12:55:00|2447.31|2445.81|2448.68|2447.18|2448.87|2447.37|2446.69|2445.19|0
1641387600000|2022-01-05 13:00:00|2448.76|2447.26|2448.38|2446.88|2449.47|2447.97|2448.32|2446.82|0
1641387900000|2022-01-05 13:05:00|2448.42|2446.92|2449.11|2447.61|2449.34|2447.84|2448.14|2446.64|0
1641388200000|2022-01-05 13:10:00|2449.07|2447.57|2447.59|2446.09|2449.07|2447.57|2447.46|2445.96|0
1641388500000|2022-01-05 13:15:00|2447.5|2446|2448.28|2446.78|2449.38|2447.88|2446.97|2445.47|0
1641388800000|2022-01-05 13:20:00|2448.32|2446.82|2449.1|2447.6|2449.29|2447.79|2448.12|2446.62|0
1641389100000|2022-01-05 13:25:00|2449.06|2447.56|2449.22|2447.72|2449.93|2448.43|2448.88|2447.38|0
1641389400000|2022-01-05 13:30:00|2449.25|2447.75|2449.31|2447.81|2449.39|2447.89|2448.46|2446.96|0
1641389700000|2022-01-05 13:35:00|2449.29|2447.79|2448.36|2446.86|2449.57|2448.07|2448.06|2446.56|0
1641390000000|2022-01-05 13:40:00|2448.33|2446.83|2449.33|2447.83|2450.12|2448.62|2448.33|2446.83|0
1641390300000|2022-01-05 13:45:00|2449.52|2448.02|2449.51|2448.01|2449.89|2448.39|2449.14|2447.64|0
1641390600000|2022-01-05 13:50:00|2449.53|2448.03|2450.95|2449.45|2450.96|2449.46|2449.25|2447.75|0
1641390900000|2022-01-05 13:55:00|2450.91|2449.41|2450.93|2449.43|2451.69|2450.19|2450.72|2449.22|0
1641391200000|2022-01-05 14:00:00|2450.97|2449.47|2449.28|2447.78|2451.68|2450.18|2449.24|2447.74|0
1641391500000|2022-01-05 14:05:00|2449.37|2447.87|2449.11|2447.61|2449.75|2448.25|2448.66|2447.16|0
1641391800000|2022-01-05 14:10:00|2449.15|2447.65|2450.96|2449.46|2451.14|2449.64|2449.11|2447.61|0
1641392100000|2022-01-05 14:15:00|2450.99|2449.49|2450.36|2448.86|2451.41|2449.91|2450.09|2448.59|0
1641392400000|2022-01-05 14:20:00|2450.4|2448.9|2450.06|2448.56|2450.62|2449.12|2449.27|2447.77|0
1641392700000|2022-01-05 14:25:00|2450.25|2448.75|2449.47|2447.97|2450.29|2448.79|2449.19|2447.69|0
1641393000000|2022-01-05 14:30:00|2449.49|2447.99|2446.77|2445.27|2450.97|2449.47|2446.77|2445.27|0
1641393300000|2022-01-05 14:35:00|2446.73|2445.23|2447.53|2446.03|2448.51|2447.01|2445.94|2444.44|0
1641393600000|2022-01-05 14:40:00|2447.56|2446.06|2448.64|2447.14|2450.14|2448.64|2447.19|2445.69|0
1641393900000|2022-01-05 14:45:00|2448.66|2447.16|2446.97|2445.47|2448.94|2447.44|2446.14|2444.64|0
1641394200000|2022-01-05 14:50:00|2447.16|2445.66|2449.19|2447.69|2450.75|2449.25|2446.56|2445.06|0
1641394500000|2022-01-05 14:55:00|2449.28|2447.78|2449.86|2448.36|2450.39|2448.89|2448.56|2447.06|0
1641394800000|2022-01-05 15:00:00|2449.78|2448.28|2449.51|2448.01|2451.68|2450.18|2448.95|2447.45|0
1641395100000|2022-01-05 15:05:00|2449.33|2447.83|2451.51|2450.01|2451.89|2450.39|2449.25|2447.75|0
1641395400000|2022-01-05 15:10:00|2451.47|2449.97|2450.73|2449.23|2452.31|2450.81|2450.65|2449.15|0
1641395700000|2022-01-05 15:15:00|2450.77|2449.27|2450.62|2449.12|2452.03|2450.53|2450.48|2448.98|0
1641396000000|2022-01-05 15:20:00|2450.65|2449.15|2451.55|2450.05|2451.92|2450.42|2450.24|2448.74|0
1641396300000|2022-01-05 15:25:00|2451.59|2450.09|2452.83|2451.33|2453.49|2451.99|2451.55|2450.05|0
1641396600000|2022-01-05 15:30:00|2452.71|2451.21|2450.37|2448.87|2452.71|2451.21|2450.11|2448.61|0
1641396900000|2022-01-05 15:35:00|2450.41|2448.91|2450.73|2449.23|2452.15|2450.65|2450.16|2448.66|0
1641397200000|2022-01-05 15:40:00|2450.76|2449.26|2451.52|2450.02|2452.04|2450.54|2450.31|2448.81|0
1641397500000|2022-01-05 15:45:00|2451.56|2450.06|2451.25|2449.75|2451.86|2450.36|2450.54|2449.04|0
1641397800000|2022-01-05 15:50:00|2451.24|2449.74|2451.7|2450.2|2451.96|2450.46|2449.98|2448.48|0
1641398100000|2022-01-05 15:55:00|2451.77|2450.27|2452.07|2450.57|2452.41|2450.91|2451.24|2449.74|0
1641398400000|2022-01-05 16:00:00|2452.03|2450.53|2451.68|2450.18|2452.81|2451.31|2451.68|2450.18|0
1641398700000|2022-01-05 16:05:00|2451.72|2450.22|2450.98|2449.48|2452.66|2451.16|2450.68|2449.18|0
1641399000000|2022-01-05 16:10:00|2451.02|2449.52|2451.24|2449.74|2451.43|2449.93|2449.99|2448.49|0
1641399300000|2022-01-05 16:15:00|2451.2|2449.7|2450.72|2449.22|2451.43|2449.93|2450.49|2448.99|0
1641399600000|2022-01-05 16:20:00|2450.9|2449.4|2450.76|2449.26|2451.96|2450.46|2450.38|2448.88|0
1641399900000|2022-01-05 16:25:00|2450.74|2449.24|2452.45|2450.95|2452.64|2451.14|2450.02|2448.52|0
1641400200000|2022-01-05 16:30:00|2452.08|2450.58|2450.75|2449.25|2452.87|2451.37|2449.74|2448.24|0
1641400500000|2022-01-05 16:35:00|2450.79|2449.29|2450.86|2449.36|2451.41|2449.91|2450.26|2448.76|0
1641400800000|2022-01-05 16:40:00|2450.82|2449.32|2448.12|2446.62|2450.86|2449.36|2448.08|2446.58|0
1641401100000|2022-01-05 16:45:00|2448.16|2446.66|2448.36|2446.86|2449.15|2447.65|2447.59|2446.09|0
1641401400000|2022-01-05 16:50:00|2448.4|2446.9|2447.73|2446.23|2448.7|2447.2|2447.09|2445.59|0
1641401700000|2022-01-05 16:55:00|2447.69|2446.19|2448.53|2447.03|2449.06|2447.56|2447.5|2446|0
1641402000000|2022-01-05 17:00:00|2448.44|2446.94|2449.08|2447.58|2449.18|2447.68|2447.7|2446.2|0
1641402300000|2022-01-05 17:05:00|2448.99|2447.49|2448.57|2447.07|2449.44|2447.94|2448.23|2446.73|0
1641402600000|2022-01-05 17:10:00|2448.61|2447.11|2449.29|2447.79|2449.29|2447.79|2448.39|2446.89|0
1641402900000|2022-01-05 17:15:00|2449.11|2447.61|2449.82|2448.32|2449.86|2448.36|2448.95|2447.45|0
1641403200000|2022-01-05 17:20:00|2449.78|2448.28|2449.88|2448.38|2450.18|2448.68|2449.07|2447.57|0
1641403500000|2022-01-05 17:25:00|2449.84|2448.34|2450.28|2448.78|2450.46|2448.96|2449.65|2448.15|0
1641403800000|2022-01-05 17:30:00|2450.24|2448.74|2449.18|2447.68|2450.28|2448.78|2448.69|2447.19|0
1641404100000|2022-01-05 17:35:00|2449.22|2447.72|2447.44|2445.94|2449.4|2447.9|2447.1|2445.6|0
1641404400000|2022-01-05 17:40:00|2447.48|2445.98|2446.73|2445.23|2448.23|2446.73|2446.43|2444.93|0
1641404700000|2022-01-05 17:45:00|2446.77|2445.27|2445.73|2444.23|2446.86|2445.36|2445.35|2443.85|0
1641405000000|2022-01-05 17:50:00|2445.77|2444.27|2446.24|2444.74|2446.28|2444.78|2445.01|2443.51|0
1641405300000|2022-01-05 17:55:00|2446.2|2444.7|2445.36|2443.86|2446.29|2444.79|2445.08|2443.58|0
1641405600000|2022-01-05 18:00:00|2445.32|2443.82|2445.68|2444.18|2445.72|2444.22|2444.63|2443.13|0
1641405900000|2022-01-05 18:05:00|2445.72|2444.22|2443.96|2442.46|2445.93|2444.43|2443.75|2442.25|0
1641406200000|2022-01-05 18:10:00|2444.05|2442.55|2444.97|2443.47|2445|2443.5|2443.34|2441.84|0
1641406500000|2022-01-05 18:15:00|2445|2443.5|2445.08|2443.58|2446.1|2444.6|2444.82|2443.32|0
1641406800000|2022-01-05 18:20:00|2445.12|2443.62|2445.65|2444.15|2446.59|2445.09|2445.12|2443.62|0
1641407100000|2022-01-05 18:25:00|2445.69|2444.19|2445.43|2443.93|2445.95|2444.45|2445.2|2443.7|0
1641407400000|2022-01-05 18:30:00|2445.47|2443.97|2445.28|2443.78|2446.41|2444.91|2445.05|2443.55|0
1641407700000|2022-01-05 18:35:00|2445.32|2443.82|2445.5|2444|2445.84|2444.34|2444.6|2443.1|0
1641408000000|2022-01-05 18:40:00|2445.47|2443.97|2445.28|2443.78|2446.18|2444.68|2445.02|2443.52|0
1641408300000|2022-01-05 18:45:00|2445.19|2443.69|2444.39|2442.89|2445.66|2444.16|2444.09|2442.59|0
1641408600000|2022-01-05 18:50:00|2444.37|2442.87|2444.49|2442.99|2445.04|2443.54|2444.15|2442.65|0
1641408900000|2022-01-05 18:55:00|2444.53|2443.03|2444.44|2442.94|2445.04|2443.54|2443.79|2442.29|0
1641409200000|2022-01-05 19:00:00|2444.42|2442.92|2442.9|2441.4|2448.29|2446.79|2442.72|2441.22|0
1641409500000|2022-01-05 19:05:00|2442.94|2441.44|2441.36|2439.86|2444.23|2442.73|2440.81|2439.31|0
1641409800000|2022-01-05 19:10:00|2441.46|2439.96|2439.3|2437.8|2441.59|2440.09|2438|2436.5|0
1641410100000|2022-01-05 19:15:00|2439.26|2437.76|2439.05|2437.55|2440.89|2439.39|2438.47|2436.97|0
1641410400000|2022-01-05 19:20:00|2439.01|2437.51|2440.18|2438.68|2440.6|2439.1|2438.96|2437.46|0
1641410700000|2022-01-05 19:25:00|2440.09|2438.59|2439.61|2438.11|2441.77|2440.27|2438.73|2437.23|0
1641411000000|2022-01-05 19:30:00|2439.65|2438.15|2436.41|2434.91|2441.65|2440.15|2436.29|2434.79|0
1641411300000|2022-01-05 19:35:00|2436.37|2434.87|2435.65|2434.15|2437.54|2436.04|2434.65|2433.15|0
1641411600000|2022-01-05 19:40:00|2435.61|2434.11|2430.25|2428.75|2435.65|2434.15|2429.98|2428.48|0
1641411900000|2022-01-05 19:45:00|2430.27|2428.77|2433.54|2432.04|2433.73|2432.23|2429.32|2427.82|0
1641412200000|2022-01-05 19:50:00|2433.5|2432|2433.43|2431.93|2435.08|2433.58|2431.79|2430.29|0
1641412500000|2022-01-05 19:55:00|2433.36|2431.86|2432.46|2430.96|2433.39|2431.89|2431.43|2429.93|0
1641412800000|2022-01-05 20:00:00|2432.42|2430.92|2428.91|2427.41|2432.42|2430.92|2428.78|2427.28|0
1641413100000|2022-01-05 20:05:00|2429|2427.5|2427.32|2425.82|2429.53|2428.03|2425.36|2423.86|0
1641413400000|2022-01-05 20:10:00|2427.42|2425.92|2429.77|2428.27|2430.33|2428.83|2426.64|2425.14|0
1641413700000|2022-01-05 20:15:00|2429.67|2428.17|2428.31|2426.81|2429.67|2428.17|2427.37|2425.87|0
1641414000000|2022-01-05 20:20:00|2428.28|2426.78|2427.49|2425.99|2429.09|2427.59|2426.26|2424.76|0
1641414300000|2022-01-05 20:25:00|2427.52|2426.02|2426.18|2424.68|2428.49|2426.99|2425.76|2424.26|0
1641414600000|2022-01-05 20:30:00|2426.21|2424.71|2426.06|2424.56|2427.46|2425.96|2425.15|2423.65|0
1641414900000|2022-01-05 20:35:00|2426.1|2424.6|2427.6|2426.1|2429.6|2428.1|2425.36|2423.86|0
1641415200000|2022-01-05 20:40:00|2427.58|2426.08|2425.51|2424.01|2428.52|2427.02|2425.51|2424.01|0
1641415500000|2022-01-05 20:45:00|2425.63|2424.13|2423.02|2421.52|2425.85|2424.35|2422.91|2421.41|0
1641415800000|2022-01-05 20:50:00|2422.84|2421.34|2422.66|2421.16|2424.86|2423.36|2421.82|2420.32|0
1641416100000|2022-01-05 20:55:00|2422.59|2421.09|2420.02|2418.52|2423.23|2421.73|2419.5|2418|0
1641416400000|2022-01-05 21:00:00|2420.09|2418.59|2420.48|2418.98|2421.71|2420.21|2419.4|2417.9|0
1641416700000|2022-01-05 21:05:00|2420.44|2418.94|2423.01|2421.51|2423.6|2422.1|2419.76|2418.26|0
1641417000000|2022-01-05 21:10:00|2423.03|2421.53|2424.28|2422.78|2424.64|2423.14|2422.65|2421.15|0
1641417300000|2022-01-05 21:15:00|2424.3|2422.8|2426.13|2424.63|2426.49|2424.99|2423.74|2422.24|0
1641417600000|2022-01-05 21:20:00|2426.17|2424.67|2425.63|2424.13|2426.44|2424.94|2425.4|2423.9|0
1641417900000|2022-01-05 21:25:00|2425.61|2424.11|2425.04|2423.54|2425.63|2424.13|2425.04|2423.54|0
1641418200000|2022-01-05 21:30:00|2425.06|2423.56|2425.17|2423.67|2425.31|2423.81|2425.04|2423.54|0
1641418500000|2022-01-05 21:35:00|2424.8|2423.3|2424.61|2423.11|2424.93|2423.43|2424.61|2423.11|0
1641418800000|2022-01-05 21:40:00|2424.63|2423.13|2424.36|2422.86|2424.74|2423.24|2423.66|2422.16|0
1641419100000|2022-01-05 21:45:00|2424.4|2422.9|2424.11|2422.61|2425.21|2423.71|2423.87|2422.37|0
1641419400000|2022-01-05 21:50:00|2424.13|2422.63|2423.67|2422.17|2424.71|2423.21|2423.58|2422.08|0
1641419700000|2022-01-05 21:55:00|2423.65|2422.15|2423.64|2422.14|2423.82|2422.32|2422.73|2421.23|0
1641420000000|2022-01-05 22:00:00|2423.6|2422.1|2423.41|2421.91|2423.64|2422.14|2423.41|2421.91|0
1641420300000|2022-01-05 22:05:00|2423.67|2422.17|2423.54|2422.04|2423.8|2422.3|2423.46|2421.96|0
1641420600000|2022-01-05 22:10:00|2423.57|2422.07|2423.42|2421.92|2423.8|2422.3|2423.42|2421.92|0
1641420900000|2022-01-05 22:15:00|2423.39|2421.89|2423.65|2422.15|2423.69|2422.19|2423.39|2421.89|0
1641421200000|2022-01-05 22:20:00|2422.9|2421.4|2422.34|2420.84|2422.9|2421.4|2422.11|2420.61|0
1641421500000|2022-01-05 22:25:00|2422.42|2420.92|2422.28|2420.78|2422.47|2420.97|2422.28|2420.78|0
1641421800000|2022-01-05 22:30:00|2422.31|2420.81|2421.8|2420.3|2422.31|2420.81|2421.8|2420.3|0
1641422100000|2022-01-05 22:35:00|2421.84|2420.34|2421.8|2420.3|2421.84|2420.34|2421.8|2420.3|0
1641422400000|2022-01-05 22:40:00|2421.77|2420.27|2421.77|2420.27|2421.77|2420.27|2421.73|2420.23|0
1641422700000|2022-01-05 22:45:00|2421.73|2420.23|2421.8|2420.3|2421.88|2420.38|2421.73|2420.23|0
1641423000000|2022-01-05 22:50:00|2421.92|2420.42|2421.88|2420.38|2422.07|2420.57|2421.88|2420.38|0
1641423300000|2022-01-05 22:55:00|2421.99|2420.49|2421.92|2420.42|2422.33|2420.83|2421.92|2420.42|0
1641423600000|2022-01-05 23:00:00|2421.95|2420.45|2420.24|2418.74|2422.98|2421.48|2420.16|2418.66|0
1641423900000|2022-01-05 23:05:00|2420.26|2418.76|2418.61|2417.11|2420.52|2419.02|2417.13|2415.63|0
1641424200000|2022-01-05 23:10:00|2418.63|2417.13|2419.33|2417.83|2419.33|2417.83|2418.33|2416.83|0
1641424500000|2022-01-05 23:15:00|2419.34|2417.84|2420.53|2419.03|2420.89|2419.39|2419.34|2417.84|0
1641424800000|2022-01-05 23:20:00|2420.55|2419.05|2421.82|2420.32|2421.82|2420.32|2420.4|2418.9|0
1641425100000|2022-01-05 23:25:00|2421.84|2420.34|2423.42|2421.92|2423.42|2421.92|2421.73|2420.23|0
1641425400000|2022-01-05 23:30:00|2423.44|2421.94|2423.87|2422.37|2424.23|2422.73|2423.19|2421.69|0
1641425700000|2022-01-05 23:35:00|2423.89|2422.39|2423.42|2421.92|2424.01|2422.51|2422.35|2420.85|0
1641426000000|2022-01-05 23:40:00|2423.43|2421.93|2423.78|2422.28|2423.96|2422.46|2422.7|2421.2|0
1641426300000|2022-01-05 23:45:00|2423.8|2422.3|2423.61|2422.11|2424.01|2422.51|2422.88|2421.38|0
1641426600000|2022-01-05 23:50:00|2423.62|2422.12|2423.59|2422.09|2424.2|2422.7|2423.24|2421.74|0
1641426900000|2022-01-05 23:55:00|2423.61|2422.11|2424.54|2423.04|2424.9|2423.4|2423.61|2422.11|0
1641427200000|2022-01-06 00:00:00|2424.56|2423.06|2425.39|2423.89|2425.48|2423.98|2424.54|2423.04|0
1641427500000|2022-01-06 00:05:00|2425.4|2423.9|2424.93|2423.43|2426|2424.5|2424.34|2422.84|0
1641427800000|2022-01-06 00:10:00|2424.95|2423.45|2426.23|2424.73|2426.28|2424.78|2424.95|2423.45|0
1641428100000|2022-01-06 00:15:00|2426.25|2424.75|2424.69|2423.19|2426.36|2424.86|2423.54|2422.04|0
1641428400000|2022-01-06 00:20:00|2424.62|2423.12|2422.03|2420.53|2425.57|2424.07|2421.62|2420.12|0
1641428700000|2022-01-06 00:25:00|2422.06|2420.56|2425.33|2423.83|2425.35|2423.85|2422.06|2420.56|0
1641429000000|2022-01-06 00:30:00|2425.32|2423.82|2424.28|2422.78|2425.44|2423.94|2424.07|2422.57|0
1641429300000|2022-01-06 00:35:00|2424.32|2422.82|2421.07|2419.57|2424.51|2423.01|2421.05|2419.55|0
1641429600000|2022-01-06 00:40:00|2421.05|2419.55|2419.24|2417.74|2421.05|2419.55|2419.24|2417.74|0
1641429900000|2022-01-06 00:45:00|2419.2|2417.7|2420.98|2419.48|2421.16|2419.66|2418.57|2417.07|0
1641430200000|2022-01-06 00:50:00|2421.06|2419.56|2422.46|2420.96|2422.91|2421.41|2420.93|2419.43|0
1641430500000|2022-01-06 00:55:00|2422.45|2420.95|2421.8|2420.3|2422.45|2420.95|2421.53|2420.03|0
1641430800000|2022-01-06 01:00:00|2421.81|2420.31|2422.08|2420.58|2422.95|2421.45|2420.36|2418.86|0
1641431100000|2022-01-06 01:05:00|2422.12|2420.62|2417.84|2416.34|2422.29|2420.79|2417.84|2416.34|0
1641431400000|2022-01-06 01:10:00|2417.85|2416.35|2418.39|2416.89|2419.11|2417.61|2415.8|2414.3|0
1641431700000|2022-01-06 01:15:00|2418.4|2416.9|2419.13|2417.63|2419.7|2418.2|2417.63|2416.13|0
1641432000000|2022-01-06 01:20:00|2419.22|2417.72|2420.04|2418.54|2420.24|2418.74|2419.12|2417.62|0
1641432300000|2022-01-06 01:25:00|2420.01|2418.51|2421.14|2419.64|2421.59|2420.09|2419.92|2418.42|0
1641432600000|2022-01-06 01:30:00|2421.13|2419.63|2423.43|2421.93|2423.45|2421.95|2418.48|2416.98|0
1641432900000|2022-01-06 01:35:00|2423.4|2421.9|2421.08|2419.58|2423.58|2422.08|2421.08|2419.58|0
1641433200000|2022-01-06 01:40:00|2421.11|2419.61|2421.7|2420.2|2421.81|2420.31|2420.28|2418.78|0
1641433500000|2022-01-06 01:45:00|2421.66|2420.16|2420.89|2419.39|2422.29|2420.79|2420.09|2418.59|0
1641433800000|2022-01-06 01:50:00|2420.88|2419.38|2420.86|2419.36|2421.86|2420.36|2420.59|2419.09|0
1641434100000|2022-01-06 01:55:00|2420.88|2419.38|2420.37|2418.87|2421.18|2419.68|2419.66|2418.16|0
1641434400000|2022-01-06 02:00:00|2420.4|2418.9|2419.85|2418.35|2420.6|2419.1|2418.04|2416.54|0
1641434700000|2022-01-06 02:05:00|2419.84|2418.34|2417.7|2416.2|2419.85|2418.35|2417.59|2416.09|0
1641435000000|2022-01-06 02:10:00|2417.66|2416.16|2418.33|2416.83|2419.23|2417.73|2417.26|2415.76|0
1641435300000|2022-01-06 02:15:00|2418.32|2416.82|2417.53|2416.03|2418.32|2416.82|2415.31|2413.81|0
1641435600000|2022-01-06 02:20:00|2417.65|2416.15|2416.75|2415.25|2417.73|2416.23|2416.13|2414.63|0
1641435900000|2022-01-06 02:25:00|2416.73|2415.23|2414.62|2413.12|2416.75|2415.25|2414.31|2412.81|0
1641436200000|2022-01-06 02:30:00|2414.59|2413.09|2414.86|2413.36|2415.54|2414.04|2414.07|2412.57|0
1641436500000|2022-01-06 02:35:00|2414.9|2413.4|2414.35|2412.85|2415.06|2413.56|2413.9|2412.4|0
1641436800000|2022-01-06 02:40:00|2414.34|2412.84|2413.01|2411.51|2414.34|2412.84|2412.24|2410.74|0
1641437100000|2022-01-06 02:45:00|2412.98|2411.48|2412.95|2411.45|2413.15|2411.65|2412.23|2410.73|0
1641437400000|2022-01-06 02:50:00|2412.94|2411.44|2413.42|2411.92|2413.64|2412.14|2412.73|2411.23|0
1641437700000|2022-01-06 02:55:00|2413.43|2411.93|2414.96|2413.46|2414.96|2413.46|2412.95|2411.45|0
1641438000000|2022-01-06 03:00:00|2414.95|2413.45|2414.63|2413.13|2415.32|2413.82|2414.18|2412.68|0
1641438300000|2022-01-06 03:05:00|2414.67|2413.17|2413.82|2412.32|2414.88|2413.38|2413.72|2412.22|0
1641438600000|2022-01-06 03:10:00|2413.8|2412.3|2412.04|2410.54|2413.8|2412.3|2411.31|2409.81|0
1641438900000|2022-01-06 03:15:00|2412.05|2410.55|2412.01|2410.51|2412.38|2410.88|2411.41|2409.91|0
1641439200000|2022-01-06 03:20:00|2411.97|2410.47|2412.8|2411.3|2412.97|2411.47|2411.53|2410.03|0
1641439500000|2022-01-06 03:25:00|2412.94|2411.44|2412.54|2411.04|2413.39|2411.89|2411.89|2410.39|0
1641439800000|2022-01-06 03:30:00|2412.58|2411.08|2411.93|2410.43|2412.64|2411.14|2411.58|2410.08|0
1641440100000|2022-01-06 03:35:00|2411.9|2410.4|2412.47|2410.97|2412.83|2411.33|2411.37|2409.87|0
1641440400000|2022-01-06 03:40:00|2412.46|2410.96|2409.56|2408.06|2412.46|2410.96|2409.48|2407.98|0
1641440700000|2022-01-06 03:45:00|2409.57|2408.07|2408.33|2406.83|2409.68|2408.18|2408.04|2406.54|0
1641441000000|2022-01-06 03:50:00|2408.34|2406.84|2406.48|2404.98|2409.01|2407.51|2406.27|2404.77|0
1641441300000|2022-01-06 03:55:00|2406.49|2404.99|2406.18|2404.68|2407.17|2405.67|2405.72|2404.22|0
1641441600000|2022-01-06 04:00:00|2406.2|2404.7|2405.13|2403.63|2406.93|2405.43|2405.11|2403.61|0
1641441900000|2022-01-06 04:05:00|2405.16|2403.66|2406.15|2404.65|2406.28|2404.78|2404.68|2403.18|0
1641442200000|2022-01-06 04:10:00|2406.14|2404.64|2405.4|2403.9|2406.9|2405.4|2405.16|2403.66|0
1641442500000|2022-01-06 04:15:00|2405.39|2403.89|2404.53|2403.03|2405.62|2404.12|2404.25|2402.75|0
1641442800000|2022-01-06 04:20:00|2404.47|2402.97|2404.88|2403.38|2405.48|2403.98|2404.46|2402.96|0
1641443100000|2022-01-06 04:25:00|2404.92|2403.42|2404.91|2403.41|2405.5|2404|2404.47|2402.97|0
1641443400000|2022-01-06 04:30:00|2404.94|2403.44|2405.02|2403.52|2405.06|2403.56|2404.38|2402.88|0
1641443700000|2022-01-06 04:35:00|2404.98|2403.48|2405.02|2403.52|2405.12|2403.62|2404.58|2403.08|0
1641444000000|2022-01-06 04:40:00|2405.03|2403.53|2404.27|2402.77|2405.03|2403.53|2403.33|2401.83|0
1641444300000|2022-01-06 04:45:00|2404.28|2402.78|2403.41|2401.91|2404.73|2403.23|2403.39|2401.89|0
1641444600000|2022-01-06 04:50:00|2403.43|2401.93|2403.91|2402.41|2404.06|2402.56|2403.43|2401.93|0
1641444900000|2022-01-06 04:55:00|2403.92|2402.42|2404.51|2403.01|2404.74|2403.24|2403.64|2402.14|0
1641445200000|2022-01-06 05:00:00|2404.5|2403|2404.03|2402.53|2404.74|2403.24|2403.82|2402.32|0
1641445500000|2022-01-06 05:05:00|2404.1|2402.6|2405.14|2403.64|2405.65|2404.15|2403.82|2402.32|0
1641445800000|2022-01-06 05:10:00|2405.11|2403.61|2404.86|2403.36|2405.29|2403.79|2404.3|2402.8|0
1641446100000|2022-01-06 05:15:00|2404.85|2403.35|2405.6|2404.1|2405.83|2404.33|2404.3|2402.8|0
1641446400000|2022-01-06 05:20:00|2405.59|2404.09|2405.84|2404.34|2405.85|2404.35|2404.68|2403.18|0
1641446700000|2022-01-06 05:25:00|2405.83|2404.33|2407.69|2406.19|2407.91|2406.41|2405.59|2404.09|0
1641447000000|2022-01-06 05:30:00|2407.68|2406.18|2405.89|2404.39|2407.69|2406.19|2405.48|2403.98|0
1641447300000|2022-01-06 05:35:00|2405.9|2404.4|2405.91|2404.41|2406.81|2405.31|2405.76|2404.26|0
1641447600000|2022-01-06 05:40:00|2405.88|2404.38|2405.9|2404.4|2406.45|2404.95|2405.18|2403.68|0
1641447900000|2022-01-06 05:45:00|2405.94|2404.44|2406.36|2404.86|2406.46|2404.96|2405.03|2403.53|0
1641448200000|2022-01-06 05:50:00|2406.4|2404.9|2405.19|2403.69|2406.47|2404.97|2405.08|2403.58|0
1641448500000|2022-01-06 05:55:00|2405.18|2403.68|2406.47|2404.97|2407.69|2406.19|2405.04|2403.54|0
1641448800000|2022-01-06 06:00:00|2406.48|2404.98|2406.5|2405|2406.77|2405.27|2405.11|2403.61|0
1641449100000|2022-01-06 06:05:00|2406.41|2404.91|2406.62|2405.12|2407.61|2406.11|2405.83|2404.33|0
1641449400000|2022-01-06 06:10:00|2406.63|2405.13|2405.87|2404.37|2407.19|2405.69|2405.65|2404.15|0
1641449700000|2022-01-06 06:15:00|2405.89|2404.39|2405.7|2404.2|2405.9|2404.4|2404.98|2403.48|0
1641450000000|2022-01-06 06:20:00|2405.69|2404.19|2407.16|2405.66|2407.16|2405.66|2405.34|2403.84|0
1641450300000|2022-01-06 06:25:00|2407.18|2405.68|2408.9|2407.4|2408.93|2407.43|2407.18|2405.68|0
1641450600000|2022-01-06 06:30:00|2408.91|2407.41|2408.67|2407.17|2409.8|2408.3|2408.46|2406.96|0
1641450900000|2022-01-06 06:35:00|2408.69|2407.19|2412.02|2410.52|2412.02|2410.52|2408.69|2407.19|0
1641451200000|2022-01-06 06:40:00|2411.95|2410.45|2412.3|2410.8|2412.3|2410.8|2410.72|2409.22|0
1641451500000|2022-01-06 06:45:00|2412.23|2410.73|2411.87|2410.37|2412.78|2411.28|2411.2|2409.7|0
1641451800000|2022-01-06 06:50:00|2411.83|2410.33|2410.68|2409.18|2411.83|2410.33|2410.03|2408.53|0
1641452100000|2022-01-06 06:55:00|2410.7|2409.2|2411.8|2410.3|2412.12|2410.62|2409.5|2408|0
1641452400000|2022-01-06 07:00:00|2411.31|2409.81|2415.56|2414.06|2415.56|2414.06|2410.3|2408.8|0
1641452700000|2022-01-06 07:05:00|2415.55|2414.05|2415.16|2413.66|2417.78|2416.28|2414.66|2413.16|0
1641453000000|2022-01-06 07:10:00|2415.2|2413.7|2417.09|2415.59|2417.09|2415.59|2415.15|2413.65|0
1641453300000|2022-01-06 07:15:00|2417.13|2415.63|2419.09|2417.59|2419.52|2418.02|2416.76|2415.26|0
1641453600000|2022-01-06 07:20:00|2419.08|2417.58|2420.81|2419.31|2421.01|2419.51|2418.86|2417.36|0
1641453900000|2022-01-06 07:25:00|2420.83|2419.33|2422.65|2421.15|2422.87|2421.37|2420.34|2418.84|0
1641454200000|2022-01-06 07:30:00|2422.66|2421.16|2419.89|2418.39|2423.46|2421.96|2419.25|2417.75|0
1641454500000|2022-01-06 07:35:00|2419.82|2418.32|2423.7|2422.2|2423.7|2422.2|2419.25|2417.75|0
1641454800000|2022-01-06 07:40:00|2423.77|2422.27|2423.56|2422.06|2424.58|2423.08|2422.77|2421.27|0
1641455100000|2022-01-06 07:45:00|2423.54|2422.04|2422.65|2421.15|2423.57|2422.07|2420.58|2419.08|0
1641455400000|2022-01-06 07:50:00|2422.66|2421.16|2420.58|2419.08|2422.66|2421.16|2419.7|2418.2|0
1641455700000|2022-01-06 07:55:00|2420.44|2418.94|2417.27|2415.77|2421.07|2419.57|2417.16|2415.66|0
1641456000000|2022-01-06 08:00:00|2417.76|2416.26|2423.34|2421.84|2424.01|2422.51|2416.28|2414.78|0
1641456300000|2022-01-06 08:05:00|2423.32|2421.82|2422.64|2421.14|2426.26|2424.76|2422.08|2420.58|0
1641456600000|2022-01-06 08:10:00|2422.63|2421.13|2419.73|2418.23|2424.01|2422.51|2419.27|2417.77|0
1641456900000|2022-01-06 08:15:00|2419.72|2418.22|2420.55|2419.05|2420.91|2419.41|2418.92|2417.42|0
1641457200000|2022-01-06 08:20:00|2420.44|2418.94|2414.22|2412.72|2421.33|2419.83|2414.05|2412.55|0
1641457500000|2022-01-06 08:25:00|2414.06|2412.56|2412.96|2411.46|2415.22|2413.72|2411.07|2409.57|0
1641457800000|2022-01-06 08:30:00|2412.95|2411.45|2413.66|2412.16|2414.82|2413.32|2412|2410.5|0
1641458100000|2022-01-06 08:35:00|2413.59|2412.09|2412.35|2410.85|2414.5|2413|2408.13|2406.63|0
1641458400000|2022-01-06 08:40:00|2412.59|2411.09|2411.97|2410.47|2414.86|2413.36|2411.28|2409.78|0
1641458700000|2022-01-06 08:45:00|2411.96|2410.46|2415.97|2414.47|2415.97|2414.47|2411.28|2409.78|0
1641459000000|2022-01-06 08:50:00|2415.96|2414.46|2416.62|2415.12|2416.86|2415.36|2412.66|2411.16|0
1641459300000|2022-01-06 08:55:00|2416.7|2415.2|2420.78|2419.28|2422.19|2420.69|2416.13|2414.63|0
1641459600000|2022-01-06 09:00:00|2420.99|2419.49|2417.99|2416.49|2422.27|2420.77|2415.97|2414.47|0
1641459900000|2022-01-06 09:05:00|2418.03|2416.53|2417.69|2416.19|2419.46|2417.96|2415.77|2414.27|0
1641460200000|2022-01-06 09:10:00|2417.72|2416.22|2419.22|2417.72|2419.56|2418.06|2417.66|2416.16|0
1641460500000|2022-01-06 09:15:00|2419.26|2417.76|2422.34|2420.84|2422.34|2420.84|2418.81|2417.31|0
1641460800000|2022-01-06 09:20:00|2422.15|2420.65|2423.91|2422.41|2423.91|2422.41|2421.51|2420.01|0
1641461100000|2022-01-06 09:25:00|2424.01|2422.51|2421.62|2420.12|2424.44|2422.94|2421.48|2419.98|0
1641461400000|2022-01-06 09:30:00|2421.58|2420.08|2419.34|2417.84|2422.29|2420.79|2419.11|2417.61|0
1641461700000|2022-01-06 09:35:00|2419.32|2417.82|2419.97|2418.47|2420.12|2418.62|2418.07|2416.57|0
1641462000000|2022-01-06 09:40:00|2419.93|2418.43|2419.84|2418.34|2420.05|2418.55|2418.81|2417.31|0
1641462300000|2022-01-06 09:45:00|2419.93|2418.43|2419.33|2417.83|2420.05|2418.55|2418.77|2417.27|0
1641462600000|2022-01-06 09:50:00|2419.37|2417.87|2420.43|2418.93|2421.74|2420.24|2419.09|2417.59|0
1641462900000|2022-01-06 09:55:00|2420.41|2418.91|2422.91|2421.41|2423.1|2421.6|2419.26|2417.76|0
1641463200000|2022-01-06 10:00:00|2423.1|2421.6|2423.53|2422.03|2423.58|2422.08|2422.14|2420.64|0
1641463500000|2022-01-06 10:05:00|2423.56|2422.06|2425.59|2424.09|2425.79|2424.29|2423.34|2421.84|0
1641463800000|2022-01-06 10:10:00|2425.55|2424.05|2425.86|2424.36|2426.64|2425.14|2425.33|2423.83|0
1641464100000|2022-01-06 10:15:00|2425.9|2424.4|2425.09|2423.59|2426.31|2424.81|2424.53|2423.03|0
1641464400000|2022-01-06 10:20:00|2425.11|2423.61|2428.38|2426.88|2428.77|2427.27|2425.11|2423.61|0
1641464700000|2022-01-06 10:25:00|2428.34|2426.84|2427.82|2426.32|2428.89|2427.39|2427.3|2425.8|0
1641465000000|2022-01-06 10:30:00|2427.8|2426.3|2428.67|2427.17|2429.42|2427.92|2427.15|2425.65|0
1641465300000|2022-01-06 10:35:00|2428.69|2427.19|2429.74|2428.24|2430.03|2428.53|2428.67|2427.17|0
1641465600000|2022-01-06 10:40:00|2429.71|2428.21|2426.33|2424.83|2430.09|2428.59|2425.69|2424.19|0
1641465900000|2022-01-06 10:45:00|2426.29|2424.79|2426.57|2425.07|2427.74|2426.24|2426.22|2424.72|0
1641466200000|2022-01-06 10:50:00|2426.53|2425.03|2425.22|2423.72|2427.9|2426.4|2425.14|2423.64|0
1641466500000|2022-01-06 10:55:00|2425.2|2423.7|2425.61|2424.11|2426.79|2425.29|2425.16|2423.66|0
1641466800000|2022-01-06 11:00:00|2425.42|2423.92|2426.96|2425.46|2427.34|2425.84|2425.28|2423.78|0
1641467100000|2022-01-06 11:05:00|2427|2425.5|2425.23|2423.73|2427.75|2426.25|2425.21|2423.71|0
1641467400000|2022-01-06 11:10:00|2425.21|2423.71|2424.52|2423.02|2426.44|2424.94|2424.21|2422.71|0
1641467700000|2022-01-06 11:15:00|2424.55|2423.05|2424.68|2423.18|2425.23|2423.73|2423.7|2422.2|0
1641468000000|2022-01-06 11:20:00|2424.72|2423.22|2422.92|2421.42|2425.39|2423.89|2422.51|2421.01|0
1641468300000|2022-01-06 11:25:00|2422.96|2421.46|2424.08|2422.58|2424.57|2423.07|2422.43|2420.93|0
1641468600000|2022-01-06 11:30:00|2424.1|2422.6|2424.28|2422.78|2424.39|2422.89|2422.92|2421.42|0
1641468900000|2022-01-06 11:35:00|2424.31|2422.81|2422.07|2420.57|2424.33|2422.83|2421.84|2420.34|0
1641469200000|2022-01-06 11:40:00|2422.03|2420.53|2421.76|2420.26|2422.89|2421.39|2421.51|2420.01|0
1641469500000|2022-01-06 11:45:00|2421.78|2420.28|2419.21|2417.71|2421.88|2420.38|2418.99|2417.49|0
1641469800000|2022-01-06 11:50:00|2419.25|2417.75|2422.23|2420.73|2422.31|2420.81|2419.04|2417.54|0
1641470100000|2022-01-06 11:55:00|2422.27|2420.77|2420.83|2419.33|2422.48|2420.98|2420.69|2419.19|0
1641470400000|2022-01-06 12:00:00|2420.75|2419.25|2421.64|2420.14|2423.51|2422.01|2420.56|2419.06|0
1641470700000|2022-01-06 12:05:00|2421.62|2420.12|2422.68|2421.18|2423.08|2421.58|2421.38|2419.88|0
1641471000000|2022-01-06 12:10:00|2422.59|2421.09|2423.96|2422.46|2424.58|2423.08|2422.32|2420.82|0
1641471300000|2022-01-06 12:15:00|2423.94|2422.44|2422.4|2420.9|2424.43|2422.93|2422.22|2420.72|0
1641471600000|2022-01-06 12:20:00|2422.42|2420.92|2421.08|2419.58|2423.07|2421.57|2420.18|2418.68|0
1641471900000|2022-01-06 12:25:00|2421.1|2419.6|2419.46|2417.96|2421.55|2420.05|2419.24|2417.74|0
1641472200000|2022-01-06 12:30:00|2419.42|2417.92|2421.11|2419.61|2422.06|2420.56|2419.2|2417.7|0
1641472500000|2022-01-06 12:35:00|2421.13|2419.63|2421.54|2420.04|2422.48|2420.98|2420.37|2418.87|0
1641472800000|2022-01-06 12:40:00|2421.5|2420|2420.34|2418.84|2421.56|2420.06|2420.1|2418.6|0
1641473100000|2022-01-06 12:45:00|2420.38|2418.88|2421.05|2419.55|2421.09|2419.59|2419.55|2418.05|0
1641473400000|2022-01-06 12:50:00|2421.09|2419.59|2422.14|2420.64|2422.41|2420.91|2420.27|2418.77|0
1641473700000|2022-01-06 12:55:00|2422.16|2420.66|2422.26|2420.76|2422.6|2421.1|2421.06|2419.56|0
1641474000000|2022-01-06 13:00:00|2422.07|2420.57|2421.68|2420.18|2423.5|2422|2421.41|2419.91|0
1641474300000|2022-01-06 13:05:00|2421.59|2420.09|2422.81|2421.31|2423.07|2421.57|2421.12|2419.62|0
1641474600000|2022-01-06 13:10:00|2422.85|2421.35|2422.42|2420.92|2423.19|2421.69|2421.74|2420.24|0
1641474900000|2022-01-06 13:15:00|2422.52|2421.02|2425.22|2423.72|2425.26|2423.76|2422.29|2420.79|0
1641475200000|2022-01-06 13:20:00|2425.18|2423.68|2423.73|2422.23|2425.7|2424.2|2423.31|2421.81|0
1641475500000|2022-01-06 13:25:00|2423.74|2422.24|2424.22|2422.72|2424.22|2422.72|2422.94|2421.44|0
1641475800000|2022-01-06 13:30:00|2424.31|2422.81|2422.26|2420.76|2424.8|2423.3|2421.58|2420.08|0
1641476100000|2022-01-06 13:35:00|2422.45|2420.95|2422.53|2421.03|2423.31|2421.81|2421.66|2420.16|0
1641476400000|2022-01-06 13:40:00|2422.49|2420.99|2423.51|2422.01|2423.97|2422.47|2421.56|2420.06|0
1641476700000|2022-01-06 13:45:00|2423.55|2422.05|2421.7|2420.2|2423.85|2422.35|2421.25|2419.75|0
1641477000000|2022-01-06 13:50:00|2421.66|2420.16|2421.97|2420.47|2422.25|2420.75|2420.58|2419.08|0
1641477300000|2022-01-06 13:55:00|2421.93|2420.43|2423|2421.5|2423.23|2421.73|2421.45|2419.95|0
1641477600000|2022-01-06 14:00:00|2422.96|2421.46|2423.53|2422.03|2423.72|2422.22|2422.4|2420.9|0
1641477900000|2022-01-06 14:05:00|2423.57|2422.07|2422.1|2420.6|2423.99|2422.49|2421.8|2420.3|0
1641478200000|2022-01-06 14:10:00|2422.14|2420.64|2422.93|2421.43|2422.93|2421.43|2421.61|2420.11|0
1641478500000|2022-01-06 14:15:00|2422.74|2421.24|2422.15|2420.65|2422.97|2421.47|2421.81|2420.31|0
1641478800000|2022-01-06 14:20:00|2422.19|2420.69|2422.59|2421.09|2422.91|2421.41|2422.04|2420.54|0
1641479100000|2022-01-06 14:25:00|2422.68|2421.18|2420.62|2419.12|2422.68|2421.18|2420.1|2418.6|0
1641479400000|2022-01-06 14:30:00|2420.44|2418.94|2424.74|2423.24|2425.27|2423.77|2419.81|2418.31|0
1641479700000|2022-01-06 14:35:00|2424.71|2423.21|2427.5|2426|2427.8|2426.3|2423.38|2421.88|0
1641480000000|2022-01-06 14:40:00|2427.52|2426.02|2425.36|2423.86|2428.33|2426.83|2424.78|2423.28|0
1641480300000|2022-01-06 14:45:00|2425.26|2423.76|2418.3|2416.8|2425.4|2423.9|2417.73|2416.23|0
1641480600000|2022-01-06 14:50:00|2418.34|2416.84|2417.16|2415.66|2420.83|2419.33|2416.86|2415.36|0
1641480900000|2022-01-06 14:55:00|2417.2|2415.7|2414.87|2413.37|2418.98|2417.48|2413.99|2412.49|0
1641481200000|2022-01-06 15:00:00|2414.85|2413.35|2411.21|2409.71|2417.01|2415.51|2411.21|2409.71|0
1641481500000|2022-01-06 15:05:00|2411.3|2409.8|2411.56|2410.06|2412.87|2411.37|2409.25|2407.75|0
1641481800000|2022-01-06 15:10:00|2411.6|2410.1|2411.97|2410.47|2412.3|2410.8|2408.22|2406.72|0
1641482100000|2022-01-06 15:15:00|2411.93|2410.43|2411.13|2409.63|2415.48|2413.98|2410.93|2409.43|0
1641482400000|2022-01-06 15:20:00|2411.17|2409.67|2414.31|2412.81|2415.09|2413.59|2410.46|2408.96|0
1641482700000|2022-01-06 15:25:00|2414.28|2412.78|2415.12|2413.62|2418.45|2416.95|2414.28|2412.78|0
1641483000000|2022-01-06 15:30:00|2415.08|2413.58|2420.58|2419.08|2421.91|2420.41|2415.08|2413.58|0
1641483300000|2022-01-06 15:35:00|2420.54|2419.04|2422.06|2420.56|2423.27|2421.77|2419.32|2417.82|0
1641483600000|2022-01-06 15:40:00|2422.1|2420.6|2419.65|2418.15|2422.71|2421.21|2418.87|2417.37|0
1641483900000|2022-01-06 15:45:00|2419.69|2418.19|2423.75|2422.25|2423.78|2422.28|2418.59|2417.09|0
1641484200000|2022-01-06 15:50:00|2423.71|2422.21|2420.51|2419.01|2423.75|2422.25|2420.2|2418.7|0
1641484500000|2022-01-06 15:55:00|2420.69|2419.19|2420.75|2419.25|2424.01|2422.51|2420.08|2418.58|0
1641484800000|2022-01-06 16:00:00|2420.79|2419.29|2418.51|2417.01|2422.23|2420.73|2418.05|2416.55|0
1641485100000|2022-01-06 16:05:00|2418.59|2417.09|2421.99|2420.49|2422.61|2421.11|2417.7|2416.2|0
1641485400000|2022-01-06 16:10:00|2422.18|2420.68|2423.28|2421.78|2424.26|2422.76|2421.65|2420.15|0
1641485700000|2022-01-06 16:15:00|2423.24|2421.74|2422.86|2421.36|2425.74|2424.24|2422.56|2421.06|0
1641486000000|2022-01-06 16:20:00|2422.9|2421.4|2422.6|2421.1|2423.09|2421.59|2420.91|2419.41|0
1641486300000|2022-01-06 16:25:00|2422.42|2420.92|2419.52|2418.02|2422.42|2420.92|2418.61|2417.11|0
1641486600000|2022-01-06 16:30:00|2419.7|2418.2|2419.34|2417.84|2420.91|2419.41|2417.86|2416.36|0
1641486900000|2022-01-06 16:35:00|2419.38|2417.88|2420.77|2419.27|2422.44|2420.94|2419|2417.5|0
1641487200000|2022-01-06 16:40:00|2420.68|2419.18|2419.84|2418.34|2421.57|2420.07|2419.05|2417.55|0
1641487500000|2022-01-06 16:45:00|2419.8|2418.3|2421.16|2419.66|2421.73|2420.23|2418.74|2417.24|0
1641487800000|2022-01-06 16:50:00|2421.08|2419.58|2422.13|2420.63|2422.36|2420.86|2419.86|2418.36|0
1641488100000|2022-01-06 16:55:00|2422.04|2420.54|2422.64|2421.14|2422.81|2421.31|2421.32|2419.82|0
1641488400000|2022-01-06 17:00:00|2422.68|2421.18|2421.62|2420.12|2422.68|2421.18|2421.13|2419.63|0
1641488700000|2022-01-06 17:05:00|2421.58|2420.08|2424.38|2422.88|2424.68|2423.18|2420.92|2419.42|0
1641489000000|2022-01-06 17:10:00|2424.34|2422.84|2422.53|2421.03|2424.41|2422.91|2422.36|2420.86|0
1641489300000|2022-01-06 17:15:00|2422.63|2421.13|2421.56|2420.06|2423.59|2422.09|2420.95|2419.45|0
1641489600000|2022-01-06 17:20:00|2421.59|2420.09|2422.04|2420.54|2424.01|2422.51|2420.87|2419.37|0
1641489900000|2022-01-06 17:25:00|2422.01|2420.51|2423.34|2421.84|2424.09|2422.59|2421.7|2420.2|0
1641490200000|2022-01-06 17:30:00|2423.3|2421.8|2423.11|2421.61|2424.19|2422.69|2422.09|2420.59|0
1641490500000|2022-01-06 17:35:00|2423.19|2421.69|2424.17|2422.67|2425.27|2423.77|2422.43|2420.93|0
1641490800000|2022-01-06 17:40:00|2424.35|2422.85|2428.51|2427.01|2428.77|2427.27|2424.11|2422.61|0
1641491100000|2022-01-06 17:45:00|2428.47|2426.97|2427.34|2425.84|2428.99|2427.49|2426.84|2425.34|0
1641491400000|2022-01-06 17:50:00|2427.3|2425.8|2425.75|2424.25|2427.38|2425.88|2425.45|2423.95|0
1641491700000|2022-01-06 17:55:00|2425.83|2424.33|2423.96|2422.46|2426.17|2424.67|2423.88|2422.38|0
1641492000000|2022-01-06 18:00:00|2424.08|2422.58|2424.53|2423.03|2424.77|2423.27|2422.98|2421.48|0
1641492300000|2022-01-06 18:05:00|2424.55|2423.05|2424.96|2423.46|2425.07|2423.57|2423.52|2422.02|0
1641492600000|2022-01-06 18:10:00|2424.92|2423.42|2425.26|2423.76|2425.86|2424.36|2424.58|2423.08|0
1641492900000|2022-01-06 18:15:00|2425.35|2423.85|2424.22|2422.72|2425.35|2423.85|2422.65|2421.15|0
1641493200000|2022-01-06 18:20:00|2424.13|2422.63|2421.29|2419.79|2424.47|2422.97|2421.03|2419.53|0
1641493500000|2022-01-06 18:25:00|2421.2|2419.7|2420.24|2418.74|2421.45|2419.95|2420.08|2418.58|0
1641493800000|2022-01-06 18:30:00|2420.28|2418.78|2420.76|2419.26|2421.07|2419.57|2419.61|2418.11|0
1641494100000|2022-01-06 18:35:00|2420.73|2419.23|2420.5|2419|2421.93|2420.43|2419.37|2417.87|0
1641494400000|2022-01-06 18:40:00|2420.42|2418.92|2421.07|2419.57|2421.37|2419.87|2419.82|2418.32|0
1641494700000|2022-01-06 18:45:00|2420.95|2419.45|2420.96|2419.46|2422.3|2420.8|2419.94|2418.44|0
1641495000000|2022-01-06 18:50:00|2420.92|2419.42|2421.3|2419.8|2421.47|2419.97|2419.88|2418.38|0
1641495300000|2022-01-06 18:55:00|2421.34|2419.84|2421.68|2420.18|2421.89|2420.39|2420.43|2418.93|0
1641495600000|2022-01-06 19:00:00|2421.6|2420.1|2419.45|2417.95|2422.06|2420.56|2419.28|2417.78|0
1641495900000|2022-01-06 19:05:00|2419.41|2417.91|2420.85|2419.35|2421.19|2419.69|2418.58|2417.08|0
1641496200000|2022-01-06 19:10:00|2420.94|2419.44|2419.47|2417.97|2423.64|2422.14|2419.3|2417.8|0
1641496500000|2022-01-06 19:15:00|2419.43|2417.93|2419.64|2418.14|2421.24|2419.74|2419.26|2417.76|0
1641496800000|2022-01-06 19:20:00|2419.66|2418.16|2419.68|2418.18|2420.38|2418.88|2418.73|2417.23|0
1641497100000|2022-01-06 19:25:00|2419.72|2418.22|2419.91|2418.41|2420.62|2419.12|2419.41|2417.91|0
1641497400000|2022-01-06 19:30:00|2419.87|2418.37|2420.1|2418.6|2421.25|2419.75|2419.04|2417.54|0
1641497700000|2022-01-06 19:35:00|2420.06|2418.56|2421.19|2419.69|2421.54|2420.04|2419.72|2418.22|0
1641498000000|2022-01-06 19:40:00|2421.01|2419.51|2420.59|2419.09|2421.31|2419.81|2419.72|2418.22|0
1641498300000|2022-01-06 19:45:00|2420.63|2419.13|2421.86|2420.36|2422.82|2421.32|2420.59|2419.09|0
1641498600000|2022-01-06 19:50:00|2421.95|2420.45|2422.26|2420.76|2422.26|2420.76|2421.01|2419.51|0
1641498900000|2022-01-06 19:55:00|2422.3|2420.8|2421.96|2420.46|2423.03|2421.53|2421.71|2420.21|0
1641499200000|2022-01-06 20:00:00|2421.92|2420.42|2424.65|2423.15|2424.69|2423.19|2421.92|2420.42|0
1641499500000|2022-01-06 20:05:00|2424.47|2422.97|2422.94|2421.44|2424.89|2423.39|2422.69|2421.19|0
1641499800000|2022-01-06 20:10:00|2422.9|2421.4|2421.34|2419.84|2423.53|2422.03|2421.3|2419.8|0
1641500100000|2022-01-06 20:15:00|2421.43|2419.93|2419.46|2417.96|2421.87|2420.37|2419.14|2417.64|0
1641500400000|2022-01-06 20:20:00|2419.37|2417.87|2418.58|2417.08|2420.24|2418.74|2417.64|2416.14|0
1641500700000|2022-01-06 20:25:00|2418.54|2417.04|2420.06|2418.56|2420.14|2418.64|2417.99|2416.49|0
1641501000000|2022-01-06 20:30:00|2419.97|2418.47|2417.65|2416.15|2420.71|2419.21|2417.12|2415.62|0
1641501300000|2022-01-06 20:35:00|2417.55|2416.05|2417.11|2415.61|2418.33|2416.83|2416.06|2414.56|0
1641501600000|2022-01-06 20:40:00|2417.15|2415.65|2418.09|2416.59|2418.69|2417.19|2415.98|2414.48|0
1641501900000|2022-01-06 20:45:00|2418.05|2416.55|2416.51|2415.01|2418.55|2417.05|2416.09|2414.59|0
1641502200000|2022-01-06 20:50:00|2416.56|2415.06|2415.58|2414.08|2417.72|2416.22|2415.35|2413.85|0
1641502500000|2022-01-06 20:55:00|2415.62|2414.12|2417.43|2415.93|2418.25|2416.75|2413.18|2411.68|0
1641502800000|2022-01-06 21:00:00|2417.41|2415.91|2418.73|2417.23|2418.73|2417.23|2417.07|2415.57|0
1641503100000|2022-01-06 21:05:00|2418.71|2417.21|2419.45|2417.95|2420.17|2418.67|2418.5|2417|0
1641503400000|2022-01-06 21:10:00|2419.43|2417.93|2419.53|2418.03|2420.61|2419.11|2418.59|2417.09|0
1641503700000|2022-01-06 21:15:00|2419.55|2418.05|2419.8|2418.3|2420.16|2418.66|2419.35|2417.85|0
1641504000000|2022-01-06 21:20:00|2419.78|2418.28|2420.38|2418.88|2420.38|2418.88|2419.66|2418.16|0
1641504300000|2022-01-06 21:25:00|2420.4|2418.9|2420.17|2418.67|2420.48|2418.98|2420.16|2418.66|0
1641504600000|2022-01-06 21:30:00|2420.18|2418.68|2419.67|2418.17|2420.39|2418.89|2419.54|2418.04|0
1641504900000|2022-01-06 21:35:00|2419.69|2418.19|2419.14|2417.64|2420.17|2418.67|2418.96|2417.46|0
1641505200000|2022-01-06 21:40:00|2419.15|2417.65|2420.39|2418.89|2420.75|2419.25|2419.15|2417.65|0
1641505500000|2022-01-06 21:45:00|2420.41|2418.91|2420.75|2419.25|2421.28|2419.78|2420.41|2418.91|0
1641505800000|2022-01-06 21:50:00|2420.77|2419.27|2421.34|2419.84|2421.56|2420.06|2420.77|2419.27|0
1641506100000|2022-01-06 21:55:00|2421.32|2419.82|2421.21|2419.71|2421.47|2419.97|2420.75|2419.25|0
1641506400000|2022-01-06 22:00:00|2421.25|2419.75|2421.29|2419.79|2421.29|2419.79|2421.03|2419.53|0
1641506700000|2022-01-06 22:05:00|2421.33|2419.83|2421.1|2419.6|2421.33|2419.83|2421.1|2419.6|0
1641507000000|2022-01-06 22:10:00|2421.21|2419.71|2421.29|2419.79|2421.29|2419.79|2421.21|2419.71|0
1641507300000|2022-01-06 22:15:00|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|0
1641507600000|2022-01-06 22:20:00|2421.29|2419.79|2421.35|2419.85|2421.35|2419.85|2421.29|2419.79|0
1641507900000|2022-01-06 22:25:00|2421.31|2419.81|2421.16|2419.66|2421.31|2419.81|2420.97|2419.47|0
1641508500000|2022-01-06 22:35:00|2421.24|2419.74|2421.24|2419.74|2421.27|2419.77|2421.24|2419.74|0
1641508800000|2022-01-06 22:40:00|2421.2|2419.7|2421.24|2419.74|2421.24|2419.74|2421.2|2419.7|0
1641509400000|2022-01-06 22:50:00|2421.27|2419.77|2421.27|2419.77|2421.31|2419.81|2421.27|2419.77|0
1641509700000|2022-01-06 22:55:00|2421.31|2419.81|2421.54|2420.04|2421.54|2420.04|2421.31|2419.81|0
1641510000000|2022-01-06 23:00:00|2421.63|2420.13|2422.71|2421.21|2423.73|2422.23|2421.63|2420.13|0
1641510300000|2022-01-06 23:05:00|2422.69|2421.19|2423.25|2421.75|2423.35|2421.85|2422.58|2421.08|0
1641510600000|2022-01-06 23:10:00|2423.27|2421.77|2422.76|2421.26|2423.48|2421.98|2422.76|2421.26|0
1641510900000|2022-01-06 23:15:00|2422.7|2421.2|2423.04|2421.54|2423.17|2421.67|2422.18|2420.68|0
1641511200000|2022-01-06 23:20:00|2423.06|2421.56|2422.58|2421.08|2423.39|2421.89|2422.45|2420.95|0
1641511500000|2022-01-06 23:25:00|2422.56|2421.06|2423.04|2421.54|2423.04|2421.54|2422.45|2420.95|0
1641511800000|2022-01-06 23:30:00|2423.06|2421.56|2423.12|2421.62|2423.66|2422.16|2422.58|2421.08|0
1641512100000|2022-01-06 23:35:00|2423.13|2421.63|2423.53|2422.03|2423.75|2422.25|2423.04|2421.54|0
1641512400000|2022-01-06 23:40:00|2423.55|2422.05|2423.04|2421.54|2423.66|2422.16|2422.94|2421.44|0
1641512700000|2022-01-06 23:45:00|2423.06|2421.56|2422.94|2421.44|2423.53|2422.03|2422.58|2421.08|0
1641513000000|2022-01-06 23:50:00|2422.96|2421.46|2423.75|2422.25|2423.75|2422.25|2422.94|2421.44|0
1641513300000|2022-01-06 23:55:00|2423.73|2422.23|2423.39|2421.89|2423.75|2422.25|2423.39|2421.89|0
1641513600000|2022-01-07 00:00:00|2423.4|2421.9|2424.24|2422.74|2424.83|2423.33|2422.94|2421.44|0
1641513900000|2022-01-07 00:05:00|2424.23|2422.73|2424.46|2422.96|2424.82|2423.32|2424.07|2422.57|0
1641514200000|2022-01-07 00:10:00|2424.47|2422.97|2425.32|2423.82|2425.57|2424.07|2423.88|2422.38|0
1641514500000|2022-01-07 00:15:00|2425.21|2423.71|2424.6|2423.1|2425.44|2423.94|2422.78|2421.28|0
1641514800000|2022-01-07 00:20:00|2424.56|2423.06|2424.39|2422.89|2424.82|2423.32|2423.28|2421.78|0
1641515100000|2022-01-07 00:25:00|2424.36|2422.86|2424.63|2423.13|2424.99|2423.49|2423.73|2422.23|0
1641515400000|2022-01-07 00:30:00|2424.6|2423.1|2424.68|2423.18|2424.92|2423.42|2424.06|2422.56|0
1641515700000|2022-01-07 00:35:00|2424.61|2423.11|2425.54|2424.04|2425.76|2424.26|2424.26|2422.76|0
1641516000000|2022-01-07 00:40:00|2425.47|2423.97|2425.31|2423.81|2425.79|2424.29|2425.1|2423.6|0
1641516300000|2022-01-07 00:45:00|2425.32|2423.82|2425.51|2424.01|2425.75|2424.25|2425.3|2423.8|0
1641516600000|2022-01-07 00:50:00|2425.52|2424.02|2425.37|2423.87|2425.52|2424.02|2424.5|2423|0
1641516900000|2022-01-07 00:55:00|2425.34|2423.84|2425.52|2424.02|2425.54|2424.04|2424.82|2423.32|0
1641517200000|2022-01-07 01:00:00|2425.51|2424.01|2426.48|2424.98|2426.6|2425.1|2424.42|2422.92|0
1641517500000|2022-01-07 01:05:00|2426.51|2425.01|2425.55|2424.05|2427.12|2425.62|2425.53|2424.03|0
1641517800000|2022-01-07 01:10:00|2425.62|2424.12|2426.07|2424.57|2426.31|2424.81|2425.4|2423.9|0
1641518100000|2022-01-07 01:15:00|2426.08|2424.58|2424.34|2422.84|2426.33|2424.83|2424.22|2422.72|0
1641518400000|2022-01-07 01:20:00|2424.41|2422.91|2424.99|2423.49|2425.23|2423.73|2424.41|2422.91|0
1641518700000|2022-01-07 01:25:00|2424.98|2423.48|2425.22|2423.72|2426.31|2424.81|2424.84|2423.34|0
1641519000000|2022-01-07 01:30:00|2425.23|2423.73|2425.29|2423.79|2425.53|2424.03|2424.15|2422.65|0
1641519300000|2022-01-07 01:35:00|2425.27|2423.77|2423.32|2421.82|2425.27|2423.77|2422.77|2421.27|0
1641519600000|2022-01-07 01:40:00|2423.33|2421.83|2422.12|2420.62|2423.46|2421.96|2421.76|2420.26|0
1641519900000|2022-01-07 01:45:00|2422.15|2420.65|2421.47|2419.97|2423.1|2421.6|2421.26|2419.76|0
1641520200000|2022-01-07 01:50:00|2421.46|2419.96|2421.37|2419.87|2422.39|2420.89|2421.23|2419.73|0
1641520500000|2022-01-07 01:55:00|2421.41|2419.91|2422.65|2421.15|2422.87|2421.37|2421.27|2419.77|0
1641520800000|2022-01-07 02:00:00|2422.62|2421.12|2418.32|2416.82|2422.63|2421.13|2418.3|2416.8|0
1641521100000|2022-01-07 02:05:00|2418.36|2416.86|2418.69|2417.19|2418.93|2417.43|2416.91|2415.41|0
1641521400000|2022-01-07 02:10:00|2418.72|2417.22|2419.36|2417.86|2420.02|2418.52|2418.69|2417.19|0
1641521700000|2022-01-07 02:15:00|2419.4|2417.9|2418.87|2417.37|2419.6|2418.1|2418.13|2416.63|0
1641522000000|2022-01-07 02:20:00|2418.85|2417.35|2420.05|2418.55|2420.52|2419.02|2418.85|2417.35|0
1641522300000|2022-01-07 02:25:00|2419.93|2418.43|2420.01|2418.51|2420.26|2418.76|2419.57|2418.07|0
1641522600000|2022-01-07 02:30:00|2419.99|2418.49|2419.09|2417.59|2420.25|2418.75|2418.61|2417.11|0
1641522900000|2022-01-07 02:35:00|2419.1|2417.6|2418.89|2417.39|2419.33|2417.83|2418.24|2416.74|0
1641523200000|2022-01-07 02:40:00|2418.9|2417.4|2418.96|2417.46|2419.29|2417.79|2418.71|2417.21|0
1641523500000|2022-01-07 02:45:00|2418.99|2417.49|2419.09|2417.59|2419.18|2417.68|2418.25|2416.75|0
1641523800000|2022-01-07 02:50:00|2419.06|2417.56|2420.68|2419.18|2420.69|2419.19|2418.97|2417.47|0
1641524100000|2022-01-07 02:55:00|2420.67|2419.17|2420.95|2419.45|2421.42|2419.92|2420.67|2419.17|0
1641524400000|2022-01-07 03:00:00|2420.97|2419.47|2420.82|2419.32|2421.4|2419.9|2420.26|2418.76|0
1641524700000|2022-01-07 03:05:00|2420.85|2419.35|2420.83|2419.33|2421.43|2419.93|2420.82|2419.32|0
1641525000000|2022-01-07 03:10:00|2420.82|2419.32|2421.14|2419.64|2421.38|2419.88|2420.58|2419.08|0
1641525300000|2022-01-07 03:15:00|2421.17|2419.67|2421.16|2419.66|2421.83|2420.33|2420.9|2419.4|0
1641525600000|2022-01-07 03:20:00|2421.26|2419.76|2422.96|2421.46|2423.1|2421.6|2421.26|2419.76|0
1641525900000|2022-01-07 03:25:00|2422.98|2421.48|2420.94|2419.44|2423.13|2421.63|2420.72|2419.22|0
1641526200000|2022-01-07 03:30:00|2420.95|2419.45|2419.99|2418.49|2421.16|2419.66|2419.61|2418.11|0
1641526500000|2022-01-07 03:35:00|2420.05|2418.55|2420.37|2418.87|2420.6|2419.1|2419.57|2418.07|0
1641526800000|2022-01-07 03:40:00|2420.36|2418.86|2419.93|2418.43|2420.4|2418.9|2419.67|2418.17|0
1641527100000|2022-01-07 03:45:00|2419.92|2418.42|2419.48|2417.98|2420.47|2418.97|2419.38|2417.88|0
1641527400000|2022-01-07 03:50:00|2419.5|2418|2420.03|2418.53|2420.05|2418.55|2419.14|2417.64|0
1641527700000|2022-01-07 03:55:00|2420|2418.5|2420.47|2418.97|2420.94|2419.44|2419.88|2418.38|0
1641528000000|2022-01-07 04:00:00|2420.51|2419.01|2420.45|2418.95|2420.88|2419.38|2420|2418.5|0
1641528300000|2022-01-07 04:05:00|2420.46|2418.96|2420.22|2418.72|2420.94|2419.44|2420.01|2418.51|0
1641528600000|2022-01-07 04:10:00|2420.15|2418.65|2420.76|2419.26|2420.76|2419.26|2419.86|2418.36|0
1641528900000|2022-01-07 04:15:00|2420.8|2419.3|2420.17|2418.67|2421.33|2419.83|2420.09|2418.59|0
1641529200000|2022-01-07 04:20:00|2420.11|2418.61|2420.54|2419.04|2420.78|2419.28|2419.65|2418.15|0
1641529500000|2022-01-07 04:25:00|2420.55|2419.05|2420.69|2419.19|2421.23|2419.73|2420.54|2419.04|0
1641529800000|2022-01-07 04:30:00|2420.65|2419.15|2420.38|2418.88|2420.7|2419.2|2420.21|2418.71|0
1641530100000|2022-01-07 04:35:00|2420.39|2418.89|2419.69|2418.19|2420.61|2419.11|2419.68|2418.18|0
1641530400000|2022-01-07 04:40:00|2419.73|2418.23|2419.84|2418.34|2419.93|2418.43|2419.24|2417.74|0
1641530700000|2022-01-07 04:45:00|2419.85|2418.35|2419.84|2418.34|2420.71|2419.21|2419.74|2418.24|0
1641531000000|2022-01-07 04:50:00|2419.81|2418.31|2420.3|2418.8|2420.44|2418.94|2419.62|2418.12|0
1641531300000|2022-01-07 04:55:00|2420.31|2418.81|2420.74|2419.24|2420.76|2419.26|2419.81|2418.31|0
1641531600000|2022-01-07 05:00:00|2420.78|2419.28|2421.71|2420.21|2421.84|2420.34|2420.62|2419.12|0
1641531900000|2022-01-07 05:05:00|2421.69|2420.19|2420.82|2419.32|2422.36|2420.86|2420.82|2419.32|0
1641532200000|2022-01-07 05:10:00|2420.86|2419.36|2420.49|2418.99|2420.93|2419.43|2419.37|2417.87|0
1641532500000|2022-01-07 05:15:00|2420.48|2418.98|2420.67|2419.17|2420.76|2419.26|2420.15|2418.65|0
1641532800000|2022-01-07 05:20:00|2420.64|2419.14|2420.95|2419.45|2420.96|2419.46|2420.18|2418.68|0
1641533100000|2022-01-07 05:25:00|2420.92|2419.42|2419.87|2418.37|2421.4|2419.9|2419.76|2418.26|0
1641533400000|2022-01-07 05:30:00|2419.9|2418.4|2420.41|2418.91|2420.8|2419.3|2419.51|2418.01|0
1641533700000|2022-01-07 05:35:00|2420.32|2418.82|2421.44|2419.94|2421.44|2419.94|2420.08|2418.58|0
1641534000000|2022-01-07 05:40:00|2421.43|2419.93|2420.74|2419.24|2421.43|2419.93|2420.72|2419.22|0
1641534300000|2022-01-07 05:45:00|2420.77|2419.27|2421.01|2419.51|2421.45|2419.95|2420.5|2419|0
1641534600000|2022-01-07 05:50:00|2421.04|2419.54|2421.67|2420.17|2421.77|2420.27|2420.56|2419.06|0
1641534900000|2022-01-07 05:55:00|2421.68|2420.18|2422.66|2421.16|2422.88|2421.38|2421.47|2419.97|0
1641535200000|2022-01-07 06:00:00|2422.65|2421.15|2421.49|2419.99|2422.65|2421.15|2421.05|2419.55|0
1641535500000|2022-01-07 06:05:00|2421.5|2420|2422.04|2420.54|2422.39|2420.89|2421.26|2419.76|0
1641535800000|2022-01-07 06:10:00|2422|2420.5|2422.56|2421.06|2422.57|2421.07|2421.46|2419.96|0
1641536100000|2022-01-07 06:15:00|2422.57|2421.07|2422.41|2420.91|2422.78|2421.28|2422.18|2420.68|0
1641536400000|2022-01-07 06:20:00|2422.53|2421.03|2422.74|2421.24|2422.78|2421.28|2422.17|2420.67|0
1641536700000|2022-01-07 06:25:00|2422.77|2421.27|2423.43|2421.93|2423.65|2422.15|2422.77|2421.27|0
1641537000000|2022-01-07 06:30:00|2423.44|2421.94|2424.33|2422.83|2424.33|2422.83|2423.41|2421.91|0
1641537300000|2022-01-07 06:35:00|2424.36|2422.86|2423.53|2422.03|2424.48|2422.98|2423.19|2421.69|0
1641537600000|2022-01-07 06:40:00|2423.52|2422.02|2423.25|2421.75|2423.73|2422.23|2423.14|2421.64|0
1641537900000|2022-01-07 06:45:00|2423.21|2421.71|2422.82|2421.32|2423.25|2421.75|2422.32|2420.82|0
1641538200000|2022-01-07 06:50:00|2422.81|2421.31|2421.89|2420.39|2422.81|2421.31|2421.85|2420.35|0
1641538500000|2022-01-07 06:55:00|2421.94|2420.44|2422.27|2420.77|2422.27|2420.77|2421.39|2419.89|0
1641538800000|2022-01-07 07:00:00|2422.2|2420.7|2419.95|2418.45|2423.35|2421.85|2419.4|2417.9|0
1641539100000|2022-01-07 07:05:00|2419.99|2418.49|2420.35|2418.85|2421.6|2420.1|2419.93|2418.43|0
1641539400000|2022-01-07 07:10:00|2420.36|2418.86|2420.74|2419.24|2420.75|2419.25|2419.64|2418.14|0
1641539700000|2022-01-07 07:15:00|2420.62|2419.12|2421.93|2420.43|2422.03|2420.53|2420.35|2418.85|0
1641540000000|2022-01-07 07:20:00|2422.14|2420.64|2422.77|2421.27|2423.45|2421.95|2422.14|2420.64|0
1641540300000|2022-01-07 07:25:00|2422.78|2421.28|2422.83|2421.33|2423.9|2422.4|2422.32|2420.82|0
1641540600000|2022-01-07 07:30:00|2422.81|2421.31|2425.24|2423.84|2427.87|2426.47|2420.87|2419.47|128
1641540900000|2022-01-07 07:35:00|2425.12|2423.72|2423.99|2422.59|2425.12|2423.72|2423.74|2422.34|61
1641541200000|2022-01-07 07:40:00|2423.87|2422.47|2423.87|2422.47|2423.99|2422.59|2423.12|2421.72|41
1641541500000|2022-01-07 07:45:00|2423.74|2422.34|2423.62|2422.22|2423.99|2422.59|2423.37|2421.97|58
1641541800000|2022-01-07 07:50:00|2423.37|2421.97|2422.99|2421.59|2423.49|2422.09|2422.62|2421.22|65
1641542100000|2022-01-07 07:55:00|2423.17|2421.67|2425.54|2424.04|2425.54|2424.04|2422.52|2421.02|0
1641542400000|2022-01-07 08:00:00|2425.53|2424.03|2417.92|2417.42|2425.6|2424.1|2415.29|2414.79|6480
1641542700000|2022-01-07 08:05:00|2417.79|2417.29|2414.79|2414.29|2418.67|2418.17|2414.42|2413.92|2792
1641543000000|2022-01-07 08:10:00|2414.67|2414.17|2418.54|2418.04|2421.17|2420.67|2414.67|2414.17|2726
1641543300000|2022-01-07 08:15:00|2418.92|2418.42|2416.79|2416.29|2420.92|2420.42|2415.92|2415.42|1879
1641543600000|2022-01-07 08:20:00|2416.67|2416.17|2415.92|2415.42|2419.17|2418.67|2415.67|2415.17|1369
1641543900000|2022-01-07 08:25:00|2415.79|2415.29|2414.17|2413.67|2415.79|2415.29|2412.92|2412.42|1355
1641544200000|2022-01-07 08:30:00|2413.92|2413.42|2408.67|2408.17|2413.92|2413.42|2406.17|2405.67|2666
1641544500000|2022-01-07 08:35:00|2408.54|2408.04|2409.92|2409.42|2409.92|2409.42|2406.92|2406.42|1595
1641544800000|2022-01-07 08:40:00|2409.7|2409.2|2407.82|2407.32|2409.95|2409.45|2405.2|2404.7|1247
1641545100000|2022-01-07 08:45:00|2407.95|2407.45|2407.07|2406.57|2409.2|2408.7|2406.45|2405.95|1144
1641545400000|2022-01-07 08:50:00|2406.95|2406.45|2408.57|2408.07|2409.95|2409.45|2406.45|2405.95|1025
1641545700000|2022-01-07 08:55:00|2408.45|2407.95|2407.07|2406.57|2411.32|2410.82|2406.82|2406.32|640
1641546000000|2022-01-07 09:00:00|2406.95|2406.45|2408.82|2408.32|2409.95|2409.45|2406.7|2406.2|1167
1641546300000|2022-01-07 09:05:00|2408.7|2408.2|2411.07|2410.57|2411.2|2410.7|2407.45|2406.95|705
1641546600000|2022-01-07 09:10:00|2410.95|2410.45|2412.2|2411.7|2414.2|2413.7|2410.95|2410.45|1344
1641546900000|2022-01-07 09:15:00|2412.32|2411.82|2412.07|2411.57|2412.82|2412.32|2410.95|2410.45|773
1641547200000|2022-01-07 09:20:00|2412.2|2411.7|2413.95|2413.45|2414.2|2413.7|2412.07|2411.57|714
1641547500000|2022-01-07 09:25:00|2413.82|2413.32|2413.57|2413.07|2415.7|2415.2|2413.45|2412.95|629
1641547800000|2022-01-07 09:30:00|2413.45|2412.95|2413.45|2412.95|2413.7|2413.2|2411.7|2411.2|673
1641548100000|2022-01-07 09:35:00|2413.32|2412.82|2411.7|2411.2|2414.7|2414.2|2411.45|2410.95|353
1641548400000|2022-01-07 09:40:00|2411.57|2411.07|2412.45|2411.95|2413.45|2412.95|2411.45|2410.95|284
1641548700000|2022-01-07 09:45:00|2412.32|2411.82|2413.2|2412.7|2414.57|2414.07|2412.2|2411.7|715
1641549000000|2022-01-07 09:50:00|2413.07|2412.57|2413.07|2412.57|2414.7|2414.2|2412.57|2412.07|451
1641549300000|2022-01-07 09:55:00|2412.95|2412.45|2414.07|2413.57|2415.45|2414.95|2412.7|2412.2|570
1641549600000|2022-01-07 10:00:00|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|2412.45|2411.95|585
1641549900000|2022-01-07 10:05:00|2414.07|2413.57|2414.45|2413.95|2414.57|2414.07|2413.45|2412.95|369
1641550200000|2022-01-07 10:10:00|2414.32|2413.82|2414.95|2414.45|2415.7|2415.2|2414.07|2413.57|591
1641550500000|2022-01-07 10:15:00|2415.07|2414.57|2414.45|2413.95|2416.2|2415.7|2413.95|2413.45|409
1641550800000|2022-01-07 10:20:00|2414.32|2413.82|2415.45|2414.95|2415.7|2415.2|2413.95|2413.45|175
1641551100000|2022-01-07 10:25:00|2415.2|2414.7|2416.2|2415.7|2417.45|2416.95|2414.95|2414.45|210
1641551400000|2022-01-07 10:30:00|2416.07|2415.57|2416.95|2416.45|2417.2|2416.7|2415.45|2414.95|278
1641551700000|2022-01-07 10:35:00|2416.82|2416.32|2415.7|2415.2|2417.7|2417.2|2415.2|2414.7|217
1641552000000|2022-01-07 10:40:00|2415.2|2414.7|2416.57|2416.07|2416.95|2416.45|2415.2|2414.7|294
1641552300000|2022-01-07 10:45:00|2416.45|2415.95|2417.7|2417.2|2417.7|2417.2|2415.2|2414.7|436
1641552600000|2022-01-07 10:50:00|2417.82|2417.32|2418.07|2417.57|2419.2|2418.7|2417.7|2417.2|495
1641552900000|2022-01-07 10:55:00|2417.95|2417.45|2417.82|2417.32|2418.2|2417.7|2416.95|2416.45|286
1641553200000|2022-01-07 11:00:00|2417.7|2417.2|2417.95|2417.45|2417.95|2417.45|2415.7|2415.2|540
1641553500000|2022-01-07 11:05:00|2418.2|2417.7|2417.2|2416.7|2418.2|2417.7|2416.7|2416.2|400
1641553800000|2022-01-07 11:10:00|2417.32|2416.82|2416.95|2416.45|2417.82|2417.32|2416.2|2415.7|473
1641554100000|2022-01-07 11:15:00|2416.82|2416.32|2417.45|2416.95|2417.95|2417.45|2416.45|2415.95|184
1641554400000|2022-01-07 11:20:00|2417.32|2416.82|2416.45|2415.95|2417.7|2417.2|2416.2|2415.7|187
1641554700000|2022-01-07 11:25:00|2416.57|2416.07|2417.07|2416.57|2417.95|2417.45|2416.45|2415.95|240
1641555000000|2022-01-07 11:30:00|2416.95|2416.45|2417.2|2416.7|2417.7|2417.2|2416.2|2415.7|358
1641555300000|2022-01-07 11:35:00|2417.32|2416.82|2416.95|2416.45|2417.45|2416.95|2415.95|2415.45|269
1641555600000|2022-01-07 11:40:00|2416.82|2416.32|2416.2|2415.7|2417.07|2416.57|2415.95|2415.45|273
1641555900000|2022-01-07 11:45:00|2416.07|2415.57|2414.7|2414.2|2416.45|2415.95|2414.32|2413.82|307
1641556200000|2022-01-07 11:50:00|2414.57|2414.07|2415.2|2414.7|2415.45|2414.95|2413.45|2412.95|237
1641556500000|2022-01-07 11:55:00|2415.07|2414.57|2412.95|2412.45|2416.2|2415.7|2412.95|2412.45|302
1641556800000|2022-01-07 12:00:00|2413.2|2412.7|2414.95|2414.45|2415.7|2415.2|2413.2|2412.7|513
1641557100000|2022-01-07 12:05:00|2415.2|2414.7|2414.45|2413.95|2416.7|2416.2|2414.2|2413.7|241
1641557400000|2022-01-07 12:10:00|2414.57|2414.07|2413.7|2413.2|2414.95|2414.45|2413.45|2412.95|257
1641557700000|2022-01-07 12:15:00|2413.82|2413.32|2414.2|2413.7|2414.32|2413.82|2413.57|2413.07|182
1641558000000|2022-01-07 12:20:00|2414.07|2413.57|2413.45|2412.95|2414.07|2413.57|2412.95|2412.45|244
1641558300000|2022-01-07 12:25:00|2413.2|2412.7|2412.95|2412.45|2413.45|2412.95|2412.2|2411.7|196
1641558600000|2022-01-07 12:30:00|2412.7|2412.2|2414.32|2413.82|2414.45|2413.95|2412.45|2411.95|556
1641558900000|2022-01-07 12:35:00|2414.45|2413.95|2413.07|2412.57|2414.45|2413.95|2412.45|2411.95|271
1641559200000|2022-01-07 12:40:00|2413.09|2412.59|2412.84|2412.34|2413.34|2412.84|2411.84|2411.34|486
1641559500000|2022-01-07 12:45:00|2412.72|2412.22|2413.22|2412.72|2413.97|2413.47|2412.22|2411.72|540
1641559800000|2022-01-07 12:50:00|2412.97|2412.47|2412.84|2412.34|2413.72|2413.22|2412.47|2411.97|270
1641560100000|2022-01-07 12:55:00|2412.72|2412.22|2414.47|2413.97|2414.72|2414.22|2412.72|2412.22|188
1641560400000|2022-01-07 13:00:00|2414.59|2414.09|2413.72|2413.22|2414.72|2414.22|2412.97|2412.47|331
1641560700000|2022-01-07 13:05:00|2413.84|2413.34|2414.34|2413.84|2414.97|2414.47|2413.47|2412.97|303
1641561000000|2022-01-07 13:10:00|2414.22|2413.72|2413.97|2413.47|2415.09|2414.59|2413.72|2413.22|456
1641561300000|2022-01-07 13:15:00|2414.09|2413.59|2414.34|2413.84|2414.97|2414.47|2413.72|2413.22|799
1641561600000|2022-01-07 13:20:00|2414.22|2413.72|2413.72|2413.22|2414.47|2413.97|2413.47|2412.97|1183
1641561900000|2022-01-07 13:25:00|2413.47|2412.97|2415.22|2414.72|2415.22|2414.72|2413.22|2412.72|274
1641562200000|2022-01-07 13:30:00|2413.97|2413.47|2412.47|2411.97|2417.72|2417.22|2412.47|2411.97|1270
1641562500000|2022-01-07 13:35:00|2412.72|2412.22|2406.72|2406.22|2412.97|2412.47|2406.72|2406.22|1224
1641562800000|2022-01-07 13:40:00|2406.84|2406.34|2405.97|2405.47|2408.47|2407.97|2403.59|2403.09|1271
1641563100000|2022-01-07 13:45:00|2405.84|2405.34|2408.22|2407.72|2408.72|2408.22|2405.59|2405.09|756
1641563400000|2022-01-07 13:50:00|2408.09|2407.59|2405.47|2404.97|2408.09|2407.59|2405.09|2404.59|806
1641563700000|2022-01-07 13:55:00|2405.59|2405.09|2407.72|2407.22|2407.72|2407.22|2405.22|2404.72|567
1641564000000|2022-01-07 14:00:00|2407.84|2407.34|2409.47|2408.97|2410.97|2410.47|2407.72|2407.22|793
1641564300000|2022-01-07 14:05:00|2409.59|2409.09|2412.22|2411.72|2412.22|2411.72|2409.34|2408.84|804
1641564600000|2022-01-07 14:10:00|2412.47|2411.97|2412.22|2411.72|2413.47|2412.97|2410.97|2410.47|627
1641564900000|2022-01-07 14:15:00|2412.34|2411.84|2412.47|2411.97|2413.22|2412.72|2411.84|2411.34|465
1641565200000|2022-01-07 14:20:00|2412.34|2411.84|2410.97|2410.47|2412.47|2411.97|2410.72|2410.22|357
1641565500000|2022-01-07 14:25:00|2411.09|2410.59|2411.09|2410.59|2411.97|2411.47|2410.47|2409.97|531
1641565800000|2022-01-07 14:30:00|2411.22|2410.72|2408.34|2407.84|2412.72|2412.22|2407.97|2407.47|1131
1641566100000|2022-01-07 14:35:00|2408.22|2407.72|2408.97|2408.47|2409.47|2408.97|2406.47|2405.97|1127
1641566400000|2022-01-07 14:40:00|2409.09|2408.59|2411.84|2411.34|2412.34|2411.84|2408.22|2407.72|1263
1641566700000|2022-01-07 14:45:00|2411.72|2411.22|2408.97|2408.47|2412.97|2412.47|2408.47|2407.97|1111
1641567000000|2022-01-07 14:50:00|2409.09|2408.59|2410.22|2409.72|2410.72|2410.22|2408.22|2407.72|1143
1641567300000|2022-01-07 14:55:00|2410.09|2409.59|2407.72|2407.22|2410.72|2410.22|2407.72|2407.22|1607
1641567600000|2022-01-07 15:00:00|2407.84|2407.34|2405.22|2404.72|2408.22|2407.72|2405.22|2404.72|1717
1641567900000|2022-01-07 15:05:00|2404.97|2404.47|2400.97|2400.47|2404.97|2404.47|2400.97|2400.47|2336
1641568200000|2022-01-07 15:10:00|2401.28|2400.78|2402.4|2401.9|2403.53|2403.03|2400.53|2400.03|1659
1641568500000|2022-01-07 15:15:00|2402.28|2401.78|2401.03|2400.53|2402.78|2402.28|2400.78|2400.28|1485
1641568800000|2022-01-07 15:20:00|2401.15|2400.65|2401.53|2401.03|2402.28|2401.78|2399.78|2399.28|1038
1641569100000|2022-01-07 15:25:00|2401.4|2400.9|2402.28|2401.78|2404.03|2403.53|2401.28|2400.78|907
1641569400000|2022-01-07 15:30:00|2402.03|2401.53|2402.53|2402.03|2404.03|2403.53|2401.53|2401.03|783
1641569700000|2022-01-07 15:35:00|2402.78|2402.28|2398.78|2398.28|2403.28|2402.78|2398.53|2398.03|1516
1641570000000|2022-01-07 15:40:00|2399.28|2398.78|2399.9|2399.4|2400.78|2400.28|2398.78|2398.28|1293
1641570300000|2022-01-07 15:45:00|2400.03|2399.53|2396.53|2396.03|2400.03|2399.53|2396.53|2396.03|1127
1641570600000|2022-01-07 15:50:00|2396.28|2395.78|2392.78|2392.28|2396.28|2395.78|2391.53|2391.03|2220
1641570900000|2022-01-07 15:55:00|2392.9|2392.4|2395.53|2395.03|2395.78|2395.28|2392.03|2391.53|1342
1641571200000|2022-01-07 16:00:00|2395.78|2395.28|2400.03|2399.53|2400.28|2399.78|2395.53|2395.03|1830
1641571500000|2022-01-07 16:05:00|2400.15|2399.65|2399.28|2398.78|2402.28|2401.78|2398.53|2398.03|1793
1641571800000|2022-01-07 16:10:00|2399.15|2398.65|2399.4|2398.9|2400.78|2400.28|2398.03|2397.53|1755
1641572100000|2022-01-07 16:15:00|2399.53|2399.03|2397.53|2397.03|2401.28|2400.78|2397.4|2396.9|1926
1641572400000|2022-01-07 16:20:00|2397.4|2396.9|2401.28|2399.78|2401.28|2400.4|2397.03|2396.53|2875
1641572700000|2022-01-07 16:25:00|2401.12|2399.62|2404.59|2403.09|2405.27|2403.77|2400.16|2398.66|1740
1641573000000|2022-01-07 16:30:00|2404.89|2403.39|2404.1|2402.7|2404.89|2403.39|2402.35|2400.95|256
1641573300000|2022-01-07 16:35:00|2404.23|2402.83|2404.48|2403.08|2405.98|2404.58|2403.73|2402.33|1060
1641573600000|2022-01-07 16:40:00|2404.6|2403.2|2404.35|2402.95|2404.85|2403.45|2404.35|2402.95|3
1641573900000|2022-01-07 16:45:00|2404.23|2402.83|2405.1|2403.7|2405.1|2403.7|2404.1|2402.7|34
1641574200000|2022-01-07 16:50:00|2405.23|2403.83|2408.85|2407.45|2408.98|2407.58|2405.23|2403.83|71
1641574500000|2022-01-07 16:55:00|2408.98|2407.58|2409.23|2407.73|2409.48|2408.08|2408.1|2406.7|20
1641574800000|2022-01-07 17:00:00|2409.27|2407.77|2407.47|2405.97|2409.67|2408.17|2407.35|2405.85|2
1641575100000|2022-01-07 17:05:00|2407.43|2405.93|2408.08|2406.58|2408.61|2407.11|2406.82|2405.32|0
1641575400000|2022-01-07 17:10:00|2408.06|2406.56|2408.58|2407.08|2409.49|2407.99|2407.51|2406.01|0
1641575700000|2022-01-07 17:15:00|2408.76|2407.26|2406.96|2405.46|2409.18|2407.68|2406.88|2405.38|0
1641576000000|2022-01-07 17:20:00|2406.92|2405.42|2406.56|2405.06|2406.92|2405.42|2405.88|2404.38|0
1641576300000|2022-01-07 17:25:00|2406.52|2405.02|2407.07|2405.57|2407.41|2405.91|2405.88|2404.38|0
1641576600000|2022-01-07 17:30:00|2407.03|2405.53|2406.5|2405|2407.25|2405.75|2405.86|2404.36|0
1641576900000|2022-01-07 17:35:00|2406.59|2405.09|2406.01|2404.51|2406.73|2405.23|2405.02|2403.52|0
1641577200000|2022-01-07 17:40:00|2406.04|2404.54|2406.31|2404.81|2407.18|2405.68|2405.74|2404.24|0
1641577500000|2022-01-07 17:45:00|2406.4|2404.9|2406.49|2404.99|2408.5|2407|2405.7|2404.2|0
1641577800000|2022-01-07 17:50:00|2406.4|2404.9|2407.11|2405.61|2407.82|2406.32|2406.27|2404.77|0
1641578100000|2022-01-07 17:55:00|2407.07|2405.57|2408.08|2406.58|2408.11|2406.61|2406.46|2404.96|0
1641578400000|2022-01-07 18:00:00|2408.11|2406.61|2408.08|2406.58|2408.54|2407.04|2406.3|2404.8|0
1641578700000|2022-01-07 18:05:00|2408.04|2406.54|2408.58|2407.08|2409.06|2407.56|2407.74|2406.24|0
1641579000000|2022-01-07 18:10:00|2408.56|2407.06|2409.07|2407.57|2409.15|2407.65|2408.13|2406.63|0
1641579300000|2022-01-07 18:15:00|2408.98|2407.48|2408.81|2407.31|2409.75|2408.25|2408.2|2406.7|0
1641579600000|2022-01-07 18:20:00|2408.85|2407.35|2407.49|2405.99|2409.07|2407.57|2407.26|2405.76|0
1641579900000|2022-01-07 18:25:00|2407.53|2406.03|2406.68|2405.18|2407.82|2406.32|2406.53|2405.03|0
1641580200000|2022-01-07 18:30:00|2406.65|2405.15|2408.35|2406.85|2408.35|2406.85|2406.53|2405.03|0
1641580500000|2022-01-07 18:35:00|2408.38|2406.88|2407.63|2406.13|2408.95|2407.45|2407.32|2405.82|0
1641580800000|2022-01-07 18:40:00|2407.66|2406.16|2408.3|2406.8|2408.57|2407.07|2407.21|2405.71|0
1641581100000|2022-01-07 18:45:00|2408.26|2406.76|2407.46|2405.96|2408.26|2406.76|2407.46|2405.96|0
1641581400000|2022-01-07 18:50:00|2407.5|2406|2407.54|2406.04|2408.28|2406.78|2406.22|2404.72|0
1641581700000|2022-01-07 18:55:00|2407.73|2406.23|2407.65|2406.15|2408.37|2406.87|2407.43|2405.93|0
1641582000000|2022-01-07 19:00:00|2407.69|2406.19|2407.58|2406.08|2408.37|2406.87|2407.24|2405.74|0
1641582300000|2022-01-07 19:05:00|2407.54|2406.04|2407.5|2406|2408.14|2406.64|2406.48|2404.98|0
1641582600000|2022-01-07 19:10:00|2407.42|2405.92|2407.27|2405.77|2408.18|2406.68|2407.24|2405.74|0
1641582900000|2022-01-07 19:15:00|2407.31|2405.81|2407.5|2406|2407.88|2406.38|2406.97|2405.47|0
1641583200000|2022-01-07 19:20:00|2407.46|2405.96|2405.13|2403.63|2407.46|2405.96|2405.09|2403.59|0
1641583500000|2022-01-07 19:25:00|2405.31|2403.81|2406.12|2404.62|2406.31|2404.81|2404.38|2402.88|0
1641583800000|2022-01-07 19:30:00|2406.03|2404.53|2405.93|2404.43|2406.35|2404.85|2405.59|2404.09|0
1641584100000|2022-01-07 19:35:00|2405.97|2404.47|2407.95|2406.45|2407.99|2406.49|2405.55|2404.05|0
1641584400000|2022-01-07 19:40:00|2407.91|2406.41|2408.78|2407.28|2409.38|2407.88|2407.49|2405.99|0
1641584700000|2022-01-07 19:45:00|2408.74|2407.24|2409.36|2407.86|2410.34|2408.84|2408.32|2406.82|0
1641585000000|2022-01-07 19:50:00|2409.45|2407.95|2410.22|2408.72|2410.83|2409.33|2408.98|2407.48|0
1641585300000|2022-01-07 19:55:00|2410.19|2408.69|2409.66|2408.16|2410.34|2408.84|2409.39|2407.89|0
1641585600000|2022-01-07 20:00:00|2409.7|2408.2|2410.36|2408.86|2410.8|2409.3|2409.62|2408.12|0
1641585900000|2022-01-07 20:05:00|2410.32|2408.82|2410.42|2408.92|2411.57|2410.07|2410.01|2408.51|0
1641586200000|2022-01-07 20:10:00|2410.38|2408.88|2408.19|2406.69|2410.38|2408.88|2408.07|2406.57|0
1641586500000|2022-01-07 20:15:00|2408.28|2406.78|2408.79|2407.29|2409.17|2407.67|2408.07|2406.57|0
1641586800000|2022-01-07 20:20:00|2408.83|2407.33|2407.4|2405.9|2409.14|2407.64|2407.4|2405.9|0
1641587100000|2022-01-07 20:25:00|2407.44|2405.94|2406.91|2405.41|2407.44|2405.94|2405.87|2404.37|0
1641587400000|2022-01-07 20:30:00|2406.95|2405.45|2407.13|2405.63|2408.84|2407.34|2406.37|2404.87|0
1641587700000|2022-01-07 20:35:00|2407.1|2405.6|2408.12|2406.62|2408.34|2406.84|2406.68|2405.18|0
1641588000000|2022-01-07 20:40:00|2408.08|2406.58|2406.12|2404.62|2408.31|2406.81|2405.81|2404.31|0
1641588300000|2022-01-07 20:45:00|2406.08|2404.58|2406.88|2405.38|2407.9|2406.4|2405.43|2403.93|0
1641588600000|2022-01-07 20:50:00|2406.92|2405.42|2405.4|2403.9|2407.47|2405.97|2405.1|2403.6|0
1641588900000|2022-01-07 20:55:00|2405.21|2403.71|2405.46|2403.96|2407.34|2405.84|2404.7|2403.2|0
1641589200000|2022-01-07 21:00:00|2405.48|2403.98|2407.8|2406.3|2407.8|2406.3|2405.28|2403.78|0
1641589500000|2022-01-07 21:05:00|2407.82|2406.32|2407.8|2406.3|2408.88|2407.38|2407.67|2406.17|0
1641589800000|2022-01-07 21:10:00|2407.82|2406.32|2405.85|2404.35|2407.9|2406.4|2405.76|2404.26|0
1641590100000|2022-01-07 21:15:00|2405.83|2404.33|2405.76|2404.26|2405.98|2404.48|2405.62|2404.12|0
1641590400000|2022-01-07 21:20:00|2405.74|2404.24|2406.48|2404.98|2406.48|2404.98|2405.53|2404.03|0
1641590700000|2022-01-07 21:25:00|2406.44|2404.94|2405.85|2404.35|2406.44|2404.94|2405.62|2404.12|0
1641591000000|2022-01-07 21:30:00|2405.84|2404.34|2405.53|2404.03|2405.84|2404.34|2405.4|2403.9|0
1641591300000|2022-01-07 21:35:00|2405.54|2404.04|2405.4|2403.9|2405.76|2404.26|2405.4|2403.9|0
1641591600000|2022-01-07 21:40:00|2405.41|2403.91|2405.4|2403.9|2405.53|2404.03|2405.4|2403.9|0
1641591900000|2022-01-07 21:45:00|2405.42|2403.92|2405.25|2403.75|2405.53|2404.03|2405.23|2403.73|0
1641592200000|2022-01-07 21:50:00|2405.36|2403.86|2405.23|2403.73|2405.45|2403.95|2405.23|2403.73|0
1641592500000|2022-01-07 21:55:00|2405.21|2403.71|2405.33|2403.83|2405.41|2403.91|2405.05|2403.55|0
1641769200000|2022-01-09 23:00:00|2406.93|2405.43|2403.7|2402.2|2408.19|2406.69|2403.69|2402.19|0
1641769500000|2022-01-09 23:05:00|2403.73|2402.23|2401.04|2399.54|2404.27|2402.77|2399.31|2397.81|0
1641769800000|2022-01-09 23:10:00|2401.06|2399.56|2401.65|2400.15|2402.8|2401.3|2400.78|2399.28|0
1641770100000|2022-01-09 23:15:00|2401.76|2400.26|2398.77|2397.27|2401.76|2400.26|2398.68|2397.18|0
1641770400000|2022-01-09 23:20:00|2398.76|2397.26|2399.48|2397.98|2399.48|2397.98|2396.74|2395.24|0
1641770700000|2022-01-09 23:25:00|2399.46|2397.96|2397.09|2395.59|2399.48|2397.98|2397.09|2395.59|0
1641771000000|2022-01-09 23:30:00|2397.17|2395.67|2398.9|2397.4|2399.26|2397.76|2397.09|2395.59|0
1641771300000|2022-01-09 23:35:00|2398.91|2397.41|2399.46|2397.96|2399.84|2398.34|2398.63|2397.13|0
1641771600000|2022-01-09 23:40:00|2399.35|2397.85|2400.2|2398.7|2400.2|2398.7|2399.12|2397.62|0
1641771900000|2022-01-09 23:45:00|2400.22|2398.72|2400.12|2398.62|2400.79|2399.29|2400.02|2398.52|0
1641772200000|2022-01-09 23:50:00|2400.13|2398.63|2401.58|2400.08|2401.81|2400.31|2400.13|2398.63|0
1641772500000|2022-01-09 23:55:00|2401.59|2400.09|2400.99|2399.49|2401.81|2400.31|2400.86|2399.36|0
1641772800000|2022-01-10 00:00:00|2401.01|2399.51|2401.02|2399.52|2401.51|2400.01|2400.43|2398.93|0
1641773100000|2022-01-10 00:05:00|2401.04|2399.54|2400.54|2399.04|2401.64|2400.14|2400.07|2398.57|0
1641773400000|2022-01-10 00:10:00|2400.56|2399.06|2400.72|2399.22|2401.49|2399.99|2400.28|2398.78|0
1641773700000|2022-01-10 00:15:00|2400.71|2399.21|2401.32|2399.82|2401.93|2400.43|2399.33|2397.83|0
1641774000000|2022-01-10 00:20:00|2401.46|2399.96|2403.96|2402.46|2404.4|2402.9|2401.46|2399.96|0
1641774300000|2022-01-10 00:25:00|2403.94|2402.44|2403.45|2401.95|2404.31|2402.81|2403.21|2401.71|0
1641774600000|2022-01-10 00:30:00|2403.44|2401.94|2405.3|2403.8|2406.22|2404.72|2403.44|2401.94|0
1641774900000|2022-01-10 00:35:00|2405.29|2403.79|2405.39|2403.89|2405.82|2404.32|2404.91|2403.41|0
1641775200000|2022-01-10 00:40:00|2405.4|2403.9|2405.1|2403.6|2406.37|2404.87|2404.59|2403.09|0
1641775500000|2022-01-10 00:45:00|2405.12|2403.62|2405.24|2403.74|2405.42|2403.92|2404.6|2403.1|0
1641775800000|2022-01-10 00:50:00|2405.2|2403.7|2403.53|2402.03|2405.2|2403.7|2403.53|2402.03|0
1641776100000|2022-01-10 00:55:00|2403.54|2402.04|2403.25|2401.75|2403.62|2402.12|2403.01|2401.51|0
1641776400000|2022-01-10 01:00:00|2403.13|2401.63|2401.96|2400.46|2403.47|2401.97|2401.52|2400.02|0
1641776700000|2022-01-10 01:05:00|2401.89|2400.39|2402.62|2401.12|2403|2401.5|2401.55|2400.05|0
1641777000000|2022-01-10 01:10:00|2402.63|2401.13|2403.42|2401.92|2403.8|2402.3|2402.62|2401.12|0
1641777300000|2022-01-10 01:15:00|2403.39|2401.89|2404.72|2403.22|2404.85|2403.35|2401.53|2400.03|0
1641777600000|2022-01-10 01:20:00|2404.68|2403.18|2403.97|2402.47|2405.41|2403.91|2403.96|2402.46|0
1641777900000|2022-01-10 01:25:00|2404.01|2402.51|2402.5|2401|2404.12|2402.62|2402.02|2400.52|0
1641778200000|2022-01-10 01:30:00|2402.47|2400.97|2403.03|2401.53|2403.4|2401.9|2400.83|2399.33|0
1641778500000|2022-01-10 01:35:00|2403.02|2401.52|2402.86|2401.36|2403.27|2401.77|2402.36|2400.86|0
1641778800000|2022-01-10 01:40:00|2402.87|2401.37|2403.31|2401.81|2403.93|2402.43|2402.87|2401.37|0
1641779100000|2022-01-10 01:45:00|2403.34|2401.84|2405.66|2404.16|2405.81|2404.31|2402.95|2401.45|0
1641779400000|2022-01-10 01:50:00|2405.69|2404.19|2406.21|2404.71|2407.46|2405.96|2405.69|2404.19|0
1641779700000|2022-01-10 01:55:00|2406.18|2404.68|2407.26|2405.76|2407.6|2406.1|2406.1|2404.6|0
1641780000000|2022-01-10 02:00:00|2407.29|2405.79|2406.46|2404.96|2407.63|2406.13|2406.34|2404.84|0
1641780300000|2022-01-10 02:05:00|2406.42|2404.92|2406.61|2405.11|2406.61|2405.11|2405.67|2404.17|0
1641780600000|2022-01-10 02:10:00|2406.62|2405.12|2405.43|2403.93|2406.82|2405.32|2405.43|2403.93|0
1641780900000|2022-01-10 02:15:00|2405.44|2403.94|2405.52|2404.02|2406.38|2404.88|2404.97|2403.47|0
1641781200000|2022-01-10 02:20:00|2405.56|2404.06|2405.91|2404.41|2406.06|2404.56|2404.71|2403.21|0
1641781500000|2022-01-10 02:25:00|2405.92|2404.42|2406.29|2404.79|2406.74|2405.24|2405.81|2404.31|0
1641781800000|2022-01-10 02:30:00|2406.36|2404.86|2405.81|2404.31|2406.5|2405|2405.64|2404.14|0
1641782100000|2022-01-10 02:35:00|2405.82|2404.32|2405.84|2404.34|2406.3|2404.8|2405.58|2404.08|0
1641782400000|2022-01-10 02:40:00|2405.85|2404.35|2406.14|2404.64|2407.03|2405.53|2405.72|2404.22|0
1641782700000|2022-01-10 02:45:00|2406.13|2404.63|2405.87|2404.37|2406.47|2404.97|2405.67|2404.17|0
1641783000000|2022-01-10 02:50:00|2405.8|2404.3|2405.48|2403.98|2406.12|2404.62|2405.46|2403.96|0
1641783300000|2022-01-10 02:55:00|2405.51|2404.01|2405.37|2403.87|2405.85|2404.35|2405.24|2403.74|0
1641783600000|2022-01-10 03:00:00|2405.38|2403.88|2404.95|2403.45|2405.62|2404.12|2404.47|2402.97|0
1641783900000|2022-01-10 03:05:00|2405.02|2403.52|2404.48|2402.98|2405.38|2403.88|2404.24|2402.74|0
1641784200000|2022-01-10 03:10:00|2404.45|2402.95|2404.49|2402.99|2404.96|2403.46|2404.04|2402.54|0
1641784500000|2022-01-10 03:15:00|2404.46|2402.96|2404.49|2402.99|2404.75|2403.25|2404.27|2402.77|0
1641784800000|2022-01-10 03:20:00|2404.48|2402.98|2404.45|2402.95|2404.69|2403.19|2403.98|2402.48|0
1641785100000|2022-01-10 03:25:00|2404.42|2402.92|2404.92|2403.42|2405.16|2403.66|2404.08|2402.58|0
1641785400000|2022-01-10 03:30:00|2404.93|2403.43|2404.93|2403.43|2405.16|2403.66|2404.71|2403.21|0
1641785700000|2022-01-10 03:35:00|2404.92|2403.42|2405.82|2404.32|2405.82|2404.32|2404.92|2403.42|0
1641786000000|2022-01-10 03:40:00|2405.83|2404.33|2405.91|2404.41|2406.06|2404.56|2405.56|2404.06|0
1641786300000|2022-01-10 03:45:00|2405.87|2404.37|2405.8|2404.3|2406.15|2404.65|2405.67|2404.17|0
1641786600000|2022-01-10 03:50:00|2405.84|2404.34|2406.64|2405.14|2406.76|2405.26|2405.8|2404.3|0
1641786900000|2022-01-10 03:55:00|2406.68|2405.18|2406.41|2404.91|2406.76|2405.26|2406.36|2404.86|0
1641787200000|2022-01-10 04:00:00|2406.48|2404.98|2406.65|2405.15|2406.88|2405.38|2406.31|2404.81|0
1641787500000|2022-01-10 04:05:00|2406.68|2405.18|2406.87|2405.37|2407.64|2406.14|2406.65|2405.15|0
1641787800000|2022-01-10 04:10:00|2406.86|2405.36|2407.16|2405.66|2407.16|2405.66|2406.74|2405.24|0
1641788100000|2022-01-10 04:15:00|2407.14|2405.64|2408.69|2407.19|2408.87|2407.37|2406.93|2405.43|0
1641788400000|2022-01-10 04:20:00|2408.7|2407.2|2408.46|2406.96|2409.98|2408.48|2408.36|2406.86|0
1641788700000|2022-01-10 04:25:00|2408.36|2406.86|2408.48|2406.98|2408.84|2407.34|2407.91|2406.41|0
1641789000000|2022-01-10 04:30:00|2408.49|2406.99|2407.91|2406.41|2408.49|2406.99|2407.65|2406.15|0
1641789300000|2022-01-10 04:35:00|2407.95|2406.45|2407.81|2406.31|2408.25|2406.75|2407.7|2406.2|0
1641789600000|2022-01-10 04:40:00|2407.8|2406.3|2407.31|2405.81|2407.93|2406.43|2407.31|2405.81|0
1641789900000|2022-01-10 04:45:00|2407.32|2405.82|2407.76|2406.26|2408|2406.5|2407.31|2405.81|0
1641790200000|2022-01-10 04:50:00|2407.75|2406.25|2407.81|2406.31|2408.13|2406.63|2407.54|2406.04|0
1641790500000|2022-01-10 04:55:00|2407.8|2406.3|2409.18|2407.68|2409.43|2407.93|2407.8|2406.3|0
1641790800000|2022-01-10 05:00:00|2409.19|2407.69|2407.57|2406.07|2409.42|2407.92|2407.57|2406.07|0
1641791100000|2022-01-10 05:05:00|2407.53|2406.03|2408.14|2406.64|2408.16|2406.66|2407.09|2405.59|0
1641791400000|2022-01-10 05:10:00|2408.11|2406.61|2407.34|2405.84|2408.17|2406.67|2407.24|2405.74|0
1641791700000|2022-01-10 05:15:00|2407.38|2405.88|2407.84|2406.34|2407.96|2406.46|2407.25|2405.75|0
1641792000000|2022-01-10 05:20:00|2407.87|2406.37|2407.5|2406|2407.97|2406.47|2407.37|2405.87|0
1641792300000|2022-01-10 05:25:00|2407.49|2405.99|2408.32|2406.82|2408.32|2406.82|2407.03|2405.53|0
1641792600000|2022-01-10 05:30:00|2408.33|2406.83|2409.49|2407.99|2410.54|2409.04|2408.33|2406.83|0
1641792900000|2022-01-10 05:35:00|2409.52|2408.02|2409.16|2407.66|2410.52|2409.02|2409.03|2407.53|0
1641793200000|2022-01-10 05:40:00|2409.17|2407.67|2409.06|2407.56|2409.63|2408.13|2409.06|2407.56|0
1641793500000|2022-01-10 05:45:00|2409.1|2407.6|2408.03|2406.53|2409.18|2407.68|2407.8|2406.3|0
1641793800000|2022-01-10 05:50:00|2408.02|2406.52|2407.83|2406.33|2408.26|2406.76|2407.69|2406.19|0
1641794100000|2022-01-10 05:55:00|2407.82|2406.32|2408.78|2407.28|2408.91|2407.41|2407.6|2406.1|0
1641794400000|2022-01-10 06:00:00|2408.81|2407.31|2408.93|2407.43|2409.17|2407.67|2408.57|2407.07|0
1641794700000|2022-01-10 06:05:00|2408.91|2407.41|2407.58|2406.08|2408.91|2407.41|2407.57|2406.07|0
1641795000000|2022-01-10 06:10:00|2407.57|2406.07|2408.3|2406.8|2408.31|2406.81|2407.35|2405.85|0
1641795300000|2022-01-10 06:15:00|2408.26|2406.76|2409.51|2408.01|2409.65|2408.15|2408.19|2406.69|0
1641795600000|2022-01-10 06:20:00|2409.53|2408.03|2409.15|2407.65|2409.9|2408.4|2408.7|2407.2|0
1641795900000|2022-01-10 06:25:00|2409.17|2407.67|2409.17|2407.67|2409.38|2407.88|2408.81|2407.31|0
1641796200000|2022-01-10 06:30:00|2409.18|2407.68|2408.73|2407.23|2409.85|2408.35|2408.73|2407.23|0
1641796500000|2022-01-10 06:35:00|2408.65|2407.15|2408.18|2406.68|2408.65|2407.15|2407.85|2406.35|0
1641796800000|2022-01-10 06:40:00|2408.22|2406.72|2407.97|2406.47|2408.55|2407.05|2407.63|2406.13|0
1641797100000|2022-01-10 06:45:00|2407.98|2406.48|2408.12|2406.62|2408.33|2406.83|2407.73|2406.23|0
1641797400000|2022-01-10 06:50:00|2408.13|2406.63|2409.36|2407.86|2409.51|2408.01|2408.12|2406.62|0
1641797700000|2022-01-10 06:55:00|2409.39|2407.89|2409.89|2408.39|2410.35|2408.85|2409.22|2407.72|0
1641798000000|2022-01-10 07:00:00|2409.82|2408.32|2411.74|2410.24|2412.5|2411|2409.69|2408.19|0
1641798300000|2022-01-10 07:05:00|2411.75|2410.25|2411.58|2410.08|2412.57|2411.07|2411.36|2409.86|0
1641798600000|2022-01-10 07:10:00|2411.57|2410.07|2410.4|2408.9|2411.59|2410.09|2410.39|2408.89|0
1641798900000|2022-01-10 07:15:00|2410.41|2408.91|2410.45|2408.95|2411.11|2409.61|2409.48|2407.98|0
1641799200000|2022-01-10 07:20:00|2410.47|2408.97|2413.35|2411.85|2413.68|2412.18|2410.47|2408.97|0
1641799500000|2022-01-10 07:25:00|2413.31|2411.81|2413.43|2411.93|2413.79|2412.29|2412.86|2411.36|0
1641799800000|2022-01-10 07:30:00|2413.44|2411.94|2416.23|2414.83|2418.73|2417.33|2413.21|2411.71|30
1641800100000|2022-01-10 07:35:00|2416.35|2414.95|2416.23|2414.83|2416.35|2414.95|2416.1|2414.7|6
1641800400000|2022-01-10 07:40:00|2416.35|2414.95|2415.98|2414.58|2416.73|2415.33|2415.73|2414.33|12
1641800700000|2022-01-10 07:45:00|2415.85|2414.45|2415.1|2413.7|2415.85|2414.45|2414.85|2413.45|25
1641801000000|2022-01-10 07:50:00|2415.23|2413.83|2415.23|2413.83|2415.85|2414.45|2414.98|2413.58|23
1641801300000|2022-01-10 07:55:00|2415.49|2413.99|2415.37|2413.87|2416.03|2414.53|2414.01|2412.51|0
1641801600000|2022-01-10 08:00:00|2415.4|2413.9|2414.78|2414.28|2415.9|2415.4|2411.78|2411.28|2372
1641801900000|2022-01-10 08:05:00|2414.65|2414.15|2403.78|2403.28|2414.65|2414.15|2403.65|2403.15|2310
1641802200000|2022-01-10 08:10:00|2403.9|2403.4|2397.78|2397.28|2405.03|2404.53|2397.53|2397.03|1701
1641802500000|2022-01-10 08:15:00|2397.53|2397.03|2390.78|2390.28|2398.28|2397.78|2390.28|2389.78|2386
1641802800000|2022-01-10 08:20:00|2390.65|2390.15|2391.53|2391.03|2392.28|2391.78|2388.78|2388.28|1800
1641803100000|2022-01-10 08:25:00|2391.65|2391.15|2395.78|2395.28|2396.03|2395.53|2388.53|2388.03|1753
1641803400000|2022-01-10 08:30:00|2395.9|2395.4|2387.28|2386.78|2395.9|2395.4|2386.78|2386.28|1667
1641803700000|2022-01-10 08:35:00|2387.15|2386.65|2385.53|2385.03|2388.03|2387.53|2382.03|2381.53|2293
1641804000000|2022-01-10 08:40:00|2385.41|2384.91|2388.54|2388.04|2388.66|2388.16|2384.54|2384.04|1049
1641804300000|2022-01-10 08:45:00|2388.66|2388.16|2388.29|2387.79|2389.04|2388.54|2385.54|2385.04|1046
1641804600000|2022-01-10 08:50:00|2388.16|2387.66|2387.79|2387.29|2389.79|2389.29|2385.79|2385.29|779
1641804900000|2022-01-10 08:55:00|2387.91|2387.41|2392.54|2392.04|2393.79|2393.29|2387.04|2386.54|859
1641805200000|2022-01-10 09:00:00|2392.29|2391.79|2392.29|2391.79|2395.54|2395.04|2392.04|2391.54|827
1641805500000|2022-01-10 09:05:00|2392.41|2391.91|2397.79|2397.29|2399.79|2399.29|2392.41|2391.91|1604
1641805800000|2022-01-10 09:10:00|2397.66|2397.16|2397.54|2397.04|2400.29|2399.79|2397.04|2396.54|1266
1641806100000|2022-01-10 09:15:00|2398.04|2397.54|2397.54|2397.04|2400.04|2399.54|2397.04|2396.54|666
1641806400000|2022-01-10 09:20:00|2397.66|2397.16|2399.04|2398.54|2399.54|2399.04|2397.54|2397.04|613
1641806700000|2022-01-10 09:25:00|2398.91|2398.41|2403.54|2403.04|2403.66|2403.16|2398.29|2397.79|937
1641807000000|2022-01-10 09:30:00|2403.66|2403.16|2399.79|2399.29|2404.04|2403.54|2399.79|2399.29|968
1641807300000|2022-01-10 09:35:00|2399.66|2399.16|2401.66|2401.16|2404.04|2403.54|2399.66|2399.16|608
1641807600000|2022-01-10 09:40:00|2401.79|2401.29|2402.54|2402.04|2402.54|2402.04|2400.41|2399.91|420
1641807900000|2022-01-10 09:45:00|2402.41|2401.91|2399.29|2398.79|2402.91|2402.41|2399.29|2398.79|393
1641808200000|2022-01-10 09:50:00|2399.41|2398.91|2401.54|2401.04|2401.54|2401.04|2398.79|2398.29|421
1641808500000|2022-01-10 09:55:00|2401.66|2401.16|2398.29|2397.79|2401.91|2401.41|2397.54|2397.04|739
1641808800000|2022-01-10 10:00:00|2398.16|2397.66|2398.04|2397.54|2398.79|2398.29|2394.04|2393.54|667
1641809100000|2022-01-10 10:05:00|2398.29|2397.79|2398.16|2397.66|2399.04|2398.54|2397.04|2396.54|462
1641809400000|2022-01-10 10:10:00|2398.29|2397.79|2399.54|2399.04|2399.54|2399.04|2398.04|2397.54|544
1641809700000|2022-01-10 10:15:00|2399.66|2399.16|2397.29|2396.79|2399.79|2399.29|2396.29|2395.79|892
1641810000000|2022-01-10 10:20:00|2397.41|2396.91|2394.79|2394.29|2398.29|2397.79|2394.79|2394.29|608
1641810300000|2022-01-10 10:25:00|2394.91|2394.41|2395.79|2395.29|2396.16|2395.66|2394.29|2393.79|366
1641810600000|2022-01-10 10:30:00|2395.54|2395.04|2395.16|2394.66|2395.79|2395.29|2393.79|2393.29|524
1641810900000|2022-01-10 10:35:00|2395.04|2394.54|2395.29|2394.79|2396.79|2396.29|2394.54|2394.04|340
1641811200000|2022-01-10 10:40:00|2395.41|2394.91|2393.91|2393.41|2396.04|2395.54|2393.04|2392.54|250
1641811500000|2022-01-10 10:45:00|2393.79|2393.29|2395.79|2395.29|2396.04|2395.54|2393.54|2393.04|242
1641811800000|2022-01-10 10:50:00|2395.91|2395.41|2395.54|2395.04|2397.29|2396.79|2395.54|2395.04|332
1641812100000|2022-01-10 10:55:00|2395.66|2395.16|2394.04|2393.54|2396.54|2396.04|2393.54|2393.04|241
1641812400000|2022-01-10 11:00:00|2393.91|2393.41|2392.54|2392.04|2394.54|2394.04|2392.04|2391.54|282
1641812700000|2022-01-10 11:05:00|2393.04|2392.54|2390.54|2390.04|2393.54|2393.04|2390.41|2389.91|366
1641813000000|2022-01-10 11:10:00|2390.66|2390.16|2387.04|2386.54|2390.66|2390.16|2386.91|2386.41|707
1641813300000|2022-01-10 11:15:00|2386.91|2386.41|2387.79|2387.29|2388.79|2388.29|2386.54|2386.04|429
1641813600000|2022-01-10 11:20:00|2387.66|2387.16|2385.04|2384.54|2388.54|2388.04|2384.79|2384.29|360
1641813900000|2022-01-10 11:25:00|2385.29|2384.79|2383.79|2383.29|2385.79|2385.29|2383.54|2383.04|580
1641814200000|2022-01-10 11:30:00|2383.91|2383.41|2383.29|2382.79|2385.54|2385.04|2383.29|2382.79|823
1641814500000|2022-01-10 11:35:00|2383.54|2383.04|2383.04|2382.54|2384.54|2384.04|2382.29|2381.79|368
1641814800000|2022-01-10 11:40:00|2382.91|2382.41|2384.54|2384.04|2384.66|2384.16|2381.79|2381.29|478
1641815100000|2022-01-10 11:45:00|2384.29|2383.79|2386.04|2385.54|2386.29|2385.79|2384.29|2383.79|403
1641815400000|2022-01-10 11:50:00|2386.16|2385.66|2386.79|2386.29|2387.29|2386.79|2385.54|2385.04|372
1641815700000|2022-01-10 11:55:00|2386.91|2386.41|2386.29|2385.79|2387.29|2386.79|2385.66|2385.16|269
1641816000000|2022-01-10 12:00:00|2386.54|2386.04|2384.79|2384.29|2387.29|2386.79|2384.41|2383.91|313
1641816300000|2022-01-10 12:05:00|2384.91|2384.41|2384.54|2384.04|2385.66|2385.16|2383.79|2383.29|282
1641816600000|2022-01-10 12:10:00|2384.66|2384.16|2383.79|2383.29|2385.04|2384.54|2383.29|2382.79|881
1641816900000|2022-01-10 12:15:00|2383.66|2383.16|2382.04|2381.54|2383.66|2383.16|2381.66|2381.16|739
1641817200000|2022-01-10 12:20:00|2381.79|2381.29|2380.79|2380.29|2382.54|2382.04|2379.54|2379.04|651
1641817500000|2022-01-10 12:25:00|2381.04|2380.54|2381.54|2381.04|2382.04|2381.54|2380.79|2380.29|456
1641817800000|2022-01-10 12:30:00|2381.29|2380.79|2379.79|2379.29|2382.41|2381.91|2379.79|2379.29|1343
1641818100000|2022-01-10 12:35:00|2379.66|2379.16|2380.04|2379.54|2380.16|2379.66|2379.04|2378.54|365
1641818400000|2022-01-10 12:40:00|2379.96|2379.46|2381.21|2380.71|2381.46|2380.96|2379.46|2378.96|301
1641818700000|2022-01-10 12:45:00|2381.46|2380.96|2379.83|2379.33|2381.71|2381.21|2379.71|2379.21|598
1641819000000|2022-01-10 12:50:00|2379.71|2379.21|2375.96|2375.46|2379.96|2379.46|2375.46|2374.96|639
1641819300000|2022-01-10 12:55:00|2375.83|2375.33|2374.96|2374.46|2376.33|2375.83|2374.33|2373.83|388
1641819600000|2022-01-10 13:00:00|2375.21|2374.71|2376.21|2375.71|2376.71|2376.21|2374.71|2374.21|643
1641819900000|2022-01-10 13:05:00|2376.08|2375.58|2375.21|2374.71|2376.21|2375.71|2374.21|2373.71|664
1641820200000|2022-01-10 13:10:00|2375.08|2374.58|2376.71|2376.21|2377.21|2376.71|2374.46|2373.96|434
1641820500000|2022-01-10 13:15:00|2376.96|2376.46|2376.21|2375.71|2376.96|2376.46|2375.71|2375.21|238
1641820800000|2022-01-10 13:20:00|2376.08|2375.58|2375.71|2375.21|2376.96|2376.46|2375.46|2374.96|370
1641821100000|2022-01-10 13:25:00|2375.46|2374.96|2377.96|2377.46|2377.96|2377.46|2375.33|2374.83|203
1641821400000|2022-01-10 13:30:00|2377.83|2377.33|2375.96|2375.46|2378.46|2377.96|2375.21|2374.71|316
1641821700000|2022-01-10 13:35:00|2375.83|2375.33|2377.08|2376.58|2377.21|2376.71|2374.96|2374.46|293
1641822000000|2022-01-10 13:40:00|2376.96|2376.46|2377.71|2377.21|2378.83|2378.33|2376.83|2376.33|341
1641822300000|2022-01-10 13:45:00|2377.58|2377.08|2377.71|2377.21|2378.71|2378.21|2377.08|2376.58|497
1641822600000|2022-01-10 13:50:00|2377.83|2377.33|2378.71|2378.21|2380.46|2379.96|2377.71|2377.21|718
1641822900000|2022-01-10 13:55:00|2378.96|2378.46|2376.96|2376.46|2378.96|2378.46|2376.96|2376.46|522
1641823200000|2022-01-10 14:00:00|2376.71|2376.21|2376.46|2375.96|2378.21|2377.71|2376.21|2375.71|563
1641823500000|2022-01-10 14:05:00|2376.33|2375.83|2375.46|2374.96|2376.96|2376.46|2375.46|2374.96|469
1641823800000|2022-01-10 14:10:00|2375.21|2374.71|2375.21|2374.71|2376.21|2375.71|2375.08|2374.58|493
1641824100000|2022-01-10 14:15:00|2375.46|2374.96|2374.71|2374.21|2375.71|2375.21|2374.46|2373.96|421
1641824400000|2022-01-10 14:20:00|2374.83|2374.33|2373.21|2372.71|2375.71|2375.21|2372.71|2372.21|957
1641824700000|2022-01-10 14:25:00|2373.46|2372.96|2371.71|2371.21|2374.21|2373.71|2371.71|2371.21|607
1641825000000|2022-01-10 14:30:00|2371.83|2371.33|2368.71|2368.21|2375.71|2375.21|2368.46|2367.96|1919
1641825300000|2022-01-10 14:35:00|2368.58|2368.08|2370.96|2370.46|2370.96|2370.46|2366.96|2366.46|1589
1641825600000|2022-01-10 14:40:00|2370.83|2370.33|2368.58|2368.08|2371.71|2371.21|2368.08|2367.58|971
1641825900000|2022-01-10 14:45:00|2368.71|2368.21|2366.71|2366.21|2368.71|2368.21|2365.21|2364.71|1428
1641826200000|2022-01-10 14:50:00|2366.83|2366.33|2365.46|2364.96|2368.46|2367.96|2364.58|2364.08|1113
1641826500000|2022-01-10 14:55:00|2365.21|2364.71|2361.96|2361.46|2365.71|2365.21|2361.46|2360.96|961
1641826800000|2022-01-10 15:00:00|2361.83|2361.33|2358.21|2357.71|2362.71|2362.21|2357.96|2357.46|2019
1641827100000|2022-01-10 15:05:00|2358.08|2357.58|2360.71|2360.21|2362.08|2361.58|2357.21|2356.71|1540
1641827400000|2022-01-10 15:10:00|2360.62|2360.12|2356.62|2356.12|2360.62|2360.12|2355.99|2355.49|1433
1641827700000|2022-01-10 15:15:00|2356.49|2355.99|2352.62|2352.12|2359.12|2358.62|2352.62|2352.12|1823
1641828000000|2022-01-10 15:20:00|2352.74|2352.24|2353.49|2352.99|2354.12|2353.62|2351.87|2351.37|1794
1641828300000|2022-01-10 15:25:00|2353.37|2352.87|2355.62|2355.12|2355.99|2355.49|2353.12|2352.62|1331
1641828600000|2022-01-10 15:30:00|2355.74|2355.24|2355.87|2355.37|2358.62|2358.12|2354.49|2353.99|1058
1641828900000|2022-01-10 15:35:00|2355.74|2355.24|2353.12|2352.62|2355.99|2355.49|2352.37|2351.87|1133
1641829200000|2022-01-10 15:40:00|2353.24|2352.74|2350.62|2350.12|2353.37|2352.87|2350.12|2349.62|1345
1641829500000|2022-01-10 15:45:00|2350.49|2349.99|2348.12|2347.62|2352.37|2351.87|2346.87|2346.37|1470
1641829800000|2022-01-10 15:50:00|2347.99|2347.49|2350.87|2350.37|2351.12|2350.62|2346.37|2345.87|1279
1641830100000|2022-01-10 15:55:00|2350.74|2350.24|2351.12|2350.62|2351.62|2351.12|2348.74|2348.24|821
1641830400000|2022-01-10 16:00:00|2350.87|2350.37|2351.37|2350.87|2352.87|2352.37|2349.62|2349.12|2040
1641830700000|2022-01-10 16:05:00|2351.24|2350.74|2352.37|2351.87|2352.62|2352.12|2349.87|2349.37|1491
1641831000000|2022-01-10 16:10:00|2352.12|2351.62|2352.12|2351.62|2354.87|2354.37|2351.62|2351.12|1496
1641831300000|2022-01-10 16:15:00|2352.24|2351.74|2353.12|2352.62|2353.62|2353.12|2350.12|2349.62|2098
1641831600000|2022-01-10 16:20:00|2352.99|2352.49|2355.15|2353.65|2355.15|2354.62|2352.74|2352.24|2794
1641831900000|2022-01-10 16:25:00|2355.19|2353.69|2355.4|2353.9|2357.18|2355.68|2354.14|2352.64|1900
1641832200000|2022-01-10 16:30:00|2355.37|2353.87|2350.82|2349.42|2355.77|2354.27|2350.57|2349.17|272
1641832500000|2022-01-10 16:35:00|2350.32|2348.92|2347.32|2345.92|2350.69|2349.29|2346.69|2345.29|162
1641832800000|2022-01-10 16:40:00|2347.69|2346.29|2346.94|2345.54|2347.69|2346.29|2346.44|2345.04|64
1641833100000|2022-01-10 16:45:00|2347.07|2345.67|2346.94|2345.54|2348.44|2347.04|2346.94|2345.54|38
1641833400000|2022-01-10 16:50:00|2346.82|2345.42|2346.69|2345.29|2346.82|2345.42|2346.57|2345.17|1
1641833700000|2022-01-10 16:55:00|2346.94|2345.54|2348.98|2347.48|2349.82|2348.42|2346.94|2345.54|120
1641834000000|2022-01-10 17:00:00|2348.95|2347.45|2345.87|2344.37|2349.15|2347.65|2345.57|2344.07|0
1641834300000|2022-01-10 17:05:00|2345.91|2344.41|2343.86|2342.36|2346.47|2344.97|2343.82|2342.32|0
1641834600000|2022-01-10 17:10:00|2343.9|2342.4|2346.32|2344.82|2346.79|2345.29|2343.86|2342.36|0
1641834900000|2022-01-10 17:15:00|2346.3|2344.8|2344.2|2342.7|2346.49|2344.99|2344.2|2342.7|0
1641835200000|2022-01-10 17:20:00|2344.39|2342.89|2344.16|2342.66|2344.69|2343.19|2343.34|2341.84|0
1641835500000|2022-01-10 17:25:00|2344.25|2342.75|2344.54|2343.04|2345.5|2344|2343.52|2342.02|0
1641835800000|2022-01-10 17:30:00|2344.5|2343|2343.85|2342.35|2344.94|2343.44|2342.91|2341.41|0
1641836100000|2022-01-10 17:35:00|2343.88|2342.38|2343.76|2342.26|2345.17|2343.67|2343.54|2342.04|0
1641836400000|2022-01-10 17:40:00|2343.8|2342.3|2345.41|2343.91|2347.59|2346.09|2343.25|2341.75|0
1641836700000|2022-01-10 17:45:00|2345.45|2343.95|2345.5|2344|2348.34|2346.84|2345.41|2343.91|0
1641837000000|2022-01-10 17:50:00|2345.54|2344.04|2350.69|2349.19|2352.12|2350.62|2344.96|2343.46|0
1641837300000|2022-01-10 17:55:00|2350.67|2349.17|2349.26|2347.76|2350.85|2349.35|2348.25|2346.75|0
1641837600000|2022-01-10 18:00:00|2349.17|2347.67|2350.2|2348.7|2351.78|2350.28|2348.66|2347.16|0
1641837900000|2022-01-10 18:05:00|2350.16|2348.66|2351.79|2350.29|2352.34|2350.84|2349.86|2348.36|0
1641838200000|2022-01-10 18:10:00|2351.69|2350.19|2353.6|2352.1|2353.82|2352.32|2351.51|2350.01|0
1641838500000|2022-01-10 18:15:00|2353.64|2352.14|2354.31|2352.81|2354.31|2352.81|2352.73|2351.23|0
1641838800000|2022-01-10 18:20:00|2354.22|2352.72|2355.79|2354.29|2356.39|2354.89|2352.82|2351.32|0
1641839100000|2022-01-10 18:25:00|2355.83|2354.33|2355.26|2353.76|2356.23|2354.73|2354.87|2353.37|0
1641839400000|2022-01-10 18:30:00|2355.22|2353.72|2354.86|2353.36|2356.72|2355.22|2353.55|2352.05|0
1641839700000|2022-01-10 18:35:00|2354.94|2353.44|2353.97|2352.47|2355.7|2354.2|2353.58|2352.08|0
1641840000000|2022-01-10 18:40:00|2354.07|2352.57|2358.06|2356.56|2358.14|2356.64|2353.58|2352.08|0
1641840300000|2022-01-10 18:45:00|2358.02|2356.52|2359.43|2357.93|2359.75|2358.25|2356.88|2355.38|0
1641840600000|2022-01-10 18:50:00|2359.53|2358.03|2361.05|2359.55|2361.8|2360.3|2359.39|2357.89|0
1641840900000|2022-01-10 18:55:00|2361.15|2359.65|2360.5|2359|2361.75|2360.25|2358.68|2357.18|0
1641841200000|2022-01-10 19:00:00|2360.57|2359.07|2362.99|2361.49|2363.21|2361.71|2359.9|2358.4|0
1641841500000|2022-01-10 19:05:00|2362.9|2361.4|2364.36|2362.86|2364.78|2363.28|2361.87|2360.37|0
1641841800000|2022-01-10 19:10:00|2364.27|2362.77|2362.64|2361.14|2364.54|2363.04|2362.3|2360.8|0
1641842100000|2022-01-10 19:15:00|2362.68|2361.18|2363.34|2361.84|2365.35|2363.85|2362.38|2360.88|0
1641842400000|2022-01-10 19:20:00|2363.25|2361.75|2363.49|2361.99|2364.46|2362.96|2362.74|2361.24|0
1641842700000|2022-01-10 19:25:00|2363.43|2361.93|2364.47|2362.97|2364.98|2363.48|2363.05|2361.55|0
1641843000000|2022-01-10 19:30:00|2364.49|2362.99|2365.66|2364.16|2365.66|2364.16|2363.51|2362.01|0
1641843300000|2022-01-10 19:35:00|2365.63|2364.13|2364.51|2363.01|2366.27|2364.77|2364.26|2362.76|0
1641843600000|2022-01-10 19:40:00|2364.55|2363.05|2363.68|2362.18|2366.81|2365.31|2363.38|2361.88|0
1641843900000|2022-01-10 19:45:00|2363.59|2362.09|2364.2|2362.7|2364.8|2363.3|2363.37|2361.87|0
1641844200000|2022-01-10 19:50:00|2364.1|2362.6|2360.53|2359.03|2364.37|2362.87|2360.25|2358.75|0
1641844500000|2022-01-10 19:55:00|2360.49|2358.99|2362.52|2361.02|2363.02|2361.52|2359.96|2358.46|0
1641844800000|2022-01-10 20:00:00|2362.56|2361.06|2361.96|2360.46|2364.81|2363.31|2361.58|2360.08|0
1641845100000|2022-01-10 20:05:00|2361.99|2360.49|2360.2|2358.7|2362.84|2361.34|2358.55|2357.05|0
1641845400000|2022-01-10 20:10:00|2360.11|2358.61|2359.25|2357.75|2362.31|2360.81|2359.07|2357.57|0
1641845700000|2022-01-10 20:15:00|2359.27|2357.77|2360.38|2358.88|2361.83|2360.33|2358.21|2356.71|0
1641846000000|2022-01-10 20:20:00|2360.29|2358.79|2360.72|2359.22|2361.14|2359.64|2359.11|2357.61|0
1641846300000|2022-01-10 20:25:00|2360.62|2359.12|2361.01|2359.51|2361.61|2360.11|2360.02|2358.52|0
1641846600000|2022-01-10 20:30:00|2360.94|2359.44|2363.07|2361.57|2363.11|2361.61|2359.58|2358.08|0
1641846900000|2022-01-10 20:35:00|2363.11|2361.61|2362.44|2360.94|2363.86|2362.36|2361.37|2359.87|0
1641847200000|2022-01-10 20:40:00|2362.35|2360.85|2363.92|2362.42|2365.73|2364.23|2361.61|2360.11|0
1641847500000|2022-01-10 20:45:00|2363.8|2362.3|2365.28|2363.78|2366.86|2365.36|2363.36|2361.86|0
1641847800000|2022-01-10 20:50:00|2365.24|2363.74|2366.55|2365.05|2367.53|2366.03|2364.66|2363.16|0
1641848100000|2022-01-10 20:55:00|2366.57|2365.07|2369.4|2367.9|2370.16|2368.66|2366.55|2365.05|0
1641848400000|2022-01-10 21:00:00|2369.48|2367.98|2369.39|2367.89|2370.54|2369.04|2369.24|2367.74|0
1641848700000|2022-01-10 21:05:00|2369.41|2367.91|2369.89|2368.39|2370.34|2368.84|2369.3|2367.8|0
1641849000000|2022-01-10 21:10:00|2369.87|2368.37|2369.39|2367.89|2370.02|2368.52|2369.17|2367.67|0
1641849300000|2022-01-10 21:15:00|2369.43|2367.93|2370.22|2368.72|2370.44|2368.94|2369.28|2367.78|0
1641849600000|2022-01-10 21:20:00|2370.21|2368.71|2370.61|2369.11|2371.04|2369.54|2370.09|2368.59|0
1641849900000|2022-01-10 21:25:00|2370.63|2369.13|2370.39|2368.89|2370.84|2369.34|2370.03|2368.53|0
1641850200000|2022-01-10 21:30:00|2370.41|2368.91|2370.09|2368.59|2370.61|2369.11|2369.81|2368.31|0
1641850500000|2022-01-10 21:35:00|2370.11|2368.61|2371.15|2369.65|2371.15|2369.65|2370.11|2368.61|0
1641850800000|2022-01-10 21:40:00|2371.13|2369.63|2370.65|2369.15|2371.15|2369.65|2370.65|2369.15|0
1641851100000|2022-01-10 21:45:00|2370.69|2369.19|2369.72|2368.22|2371.01|2369.51|2369.72|2368.22|0
1641851400000|2022-01-10 21:50:00|2369.68|2368.18|2369.27|2367.77|2370.2|2368.7|2369.27|2367.77|0
1641851700000|2022-01-10 21:55:00|2369.28|2367.78|2369.84|2368.34|2369.95|2368.45|2368.78|2367.28|0
1641852000000|2022-01-10 22:00:00|2369.62|2368.12|2370.08|2368.58|2370.08|2368.58|2369.62|2368.12|0
1641852300000|2022-01-10 22:05:00|2370.05|2368.55|2369.82|2368.32|2370.05|2368.55|2369.79|2368.29|0
1641852600000|2022-01-10 22:10:00|2369.79|2368.29|2369.79|2368.29|2369.79|2368.29|2369.71|2368.21|0
1641852900000|2022-01-10 22:15:00|2369.82|2368.32|2370.14|2368.64|2370.14|2368.64|2369.79|2368.29|0
1641853200000|2022-01-10 22:20:00|2370.15|2368.65|2370.19|2368.69|2370.19|2368.69|2370.15|2368.65|0
1641853500000|2022-01-10 22:25:00|2370.15|2368.65|2370.3|2368.8|2370.53|2369.03|2370.11|2368.61|0
1641853800000|2022-01-10 22:30:00|2370.34|2368.84|2370.26|2368.76|2370.34|2368.84|2370.23|2368.73|0
1641854100000|2022-01-10 22:35:00|2370.23|2368.73|2370.3|2368.8|2370.3|2368.8|2370.23|2368.73|0
1641854400000|2022-01-10 22:40:00|2370.38|2368.88|2370.41|2368.91|2370.41|2368.91|2370.38|2368.88|0
1641854700000|2022-01-10 22:45:00|2370.38|2368.88|2370.49|2368.99|2370.6|2369.1|2370.38|2368.88|0
1641855000000|2022-01-10 22:50:00|2370.53|2369.03|2370.68|2369.18|2370.82|2369.32|2370.49|2368.99|0
1641855300000|2022-01-10 22:55:00|2370.6|2369.1|2370.68|2369.18|2370.68|2369.18|2370.34|2368.84|0
1641855600000|2022-01-10 23:00:00|2370.75|2369.25|2370.27|2368.77|2370.9|2369.4|2369.56|2368.06|0
1641855900000|2022-01-10 23:05:00|2370.29|2368.79|2369.56|2368.06|2370.86|2369.36|2368.98|2367.48|0
1641856200000|2022-01-10 23:10:00|2369.58|2368.08|2371.08|2369.58|2371.31|2369.81|2369.58|2368.08|0
1641856500000|2022-01-10 23:15:00|2371.09|2369.59|2371.39|2369.89|2371.44|2369.94|2370.81|2369.31|0
1641856800000|2022-01-10 23:20:00|2371.38|2369.88|2372.6|2371.1|2372.73|2371.23|2371.31|2369.81|0
1641857100000|2022-01-10 23:25:00|2372.56|2371.06|2372.51|2371.01|2372.86|2371.36|2371.66|2370.16|0
1641857400000|2022-01-10 23:30:00|2372.49|2370.99|2371.57|2370.07|2372.6|2371.1|2371.57|2370.07|0
1641857700000|2022-01-10 23:35:00|2371.59|2370.09|2371.21|2369.71|2372.02|2370.52|2371.08|2369.58|0
1641858000000|2022-01-10 23:40:00|2371.19|2369.69|2372.24|2370.74|2372.51|2371.01|2370.99|2369.49|0
1641858300000|2022-01-10 23:45:00|2372.26|2370.76|2371.66|2370.16|2372.51|2371.01|2371.44|2369.94|0
1641858600000|2022-01-10 23:50:00|2371.67|2370.17|2371.08|2369.58|2371.79|2370.29|2371.08|2369.58|0
1641858900000|2022-01-10 23:55:00|2371.09|2369.59|2371.08|2369.58|2371.66|2370.16|2371.08|2369.58|0
1641859200000|2022-01-11 00:00:00|2371.1|2369.6|2372.15|2370.65|2372.24|2370.74|2371.08|2369.58|0
1641859500000|2022-01-11 00:05:00|2372.16|2370.66|2371.92|2370.42|2372.73|2371.23|2371.31|2369.81|0
1641859800000|2022-01-11 00:10:00|2371.84|2370.34|2371.61|2370.11|2372.96|2371.46|2371.56|2370.06|0
1641860100000|2022-01-11 00:15:00|2371.6|2370.1|2365.87|2364.37|2371.6|2370.1|2362.86|2361.36|0
1641860400000|2022-01-11 00:20:00|2365.88|2364.38|2365.5|2364|2367.41|2365.91|2365.17|2363.67|0
1641860700000|2022-01-11 00:25:00|2365.49|2363.99|2366.46|2364.96|2367.68|2366.18|2365.49|2363.99|0
1641861000000|2022-01-11 00:30:00|2366.44|2364.94|2367.55|2366.05|2367.56|2366.06|2365.78|2364.28|0
1641861300000|2022-01-11 00:35:00|2367.54|2366.04|2368.77|2367.27|2368.77|2367.27|2366.87|2365.37|0
1641861600000|2022-01-11 00:40:00|2368.78|2367.28|2370.15|2368.65|2370.38|2368.88|2367.99|2366.49|0
1641861900000|2022-01-11 00:45:00|2370.08|2368.58|2368.7|2367.2|2370.44|2368.94|2368.45|2366.95|0
1641862200000|2022-01-11 00:50:00|2368.69|2367.19|2370.39|2368.89|2370.6|2369.1|2368.02|2366.52|0
1641862500000|2022-01-11 00:55:00|2370.42|2368.92|2370.63|2369.13|2371.21|2369.71|2370.31|2368.81|0
1641862800000|2022-01-11 01:00:00|2370.64|2369.14|2368.9|2367.4|2371.09|2369.59|2368.82|2367.32|0
1641863100000|2022-01-11 01:05:00|2368.91|2367.41|2370.56|2369.06|2371.47|2369.97|2368.91|2367.41|0
1641863400000|2022-01-11 01:10:00|2370.57|2369.07|2368.79|2367.29|2370.57|2369.07|2367.81|2366.31|0
1641863700000|2022-01-11 01:15:00|2368.75|2367.25|2370.67|2369.17|2370.89|2369.39|2366.24|2364.74|0
1641864000000|2022-01-11 01:20:00|2370.66|2369.16|2369.29|2367.79|2370.92|2369.42|2369.08|2367.58|0
1641864300000|2022-01-11 01:25:00|2369.28|2367.78|2369.34|2367.84|2369.99|2368.49|2368.98|2367.48|0
1641864600000|2022-01-11 01:30:00|2369.35|2367.85|2367.05|2365.55|2369.84|2368.34|2366.16|2364.66|0
1641864900000|2022-01-11 01:35:00|2367.09|2365.59|2368.33|2366.83|2369.38|2367.88|2367.02|2365.52|0
1641865200000|2022-01-11 01:40:00|2368.29|2366.79|2367.43|2365.93|2368.99|2367.49|2367.15|2365.65|0
1641865500000|2022-01-11 01:45:00|2367.45|2365.95|2366.64|2365.14|2368.04|2366.54|2366.39|2364.89|0
1641865800000|2022-01-11 01:50:00|2366.65|2365.15|2364.96|2363.46|2367.46|2365.96|2364.94|2363.44|0
1641866100000|2022-01-11 01:55:00|2364.97|2363.47|2365.08|2363.58|2366.61|2365.11|2364.81|2363.31|0
1641866400000|2022-01-11 02:00:00|2365.09|2363.59|2364.63|2363.13|2365.74|2364.24|2364.62|2363.12|0
1641866700000|2022-01-11 02:05:00|2364.64|2363.14|2367.64|2366.14|2368.31|2366.81|2364.64|2363.14|0
1641867000000|2022-01-11 02:10:00|2367.65|2366.15|2369.61|2368.11|2369.75|2368.25|2367.65|2366.15|0
1641867300000|2022-01-11 02:15:00|2369.65|2368.15|2370.33|2368.83|2370.55|2369.05|2369.26|2367.76|0
1641867600000|2022-01-11 02:20:00|2370.34|2368.84|2372.39|2370.89|2372.4|2370.9|2370.33|2368.83|0
1641867900000|2022-01-11 02:25:00|2372.37|2370.87|2372.53|2371.03|2372.99|2371.49|2371.91|2370.41|0
1641868200000|2022-01-11 02:30:00|2372.54|2371.04|2372.18|2370.68|2372.97|2371.47|2372.06|2370.56|0
1641868500000|2022-01-11 02:35:00|2372.14|2370.64|2371.96|2370.46|2372.18|2370.68|2371.26|2369.76|0
1641868800000|2022-01-11 02:40:00|2371.97|2370.47|2371.29|2369.79|2371.98|2370.48|2371.17|2369.67|0
1641869100000|2022-01-11 02:45:00|2371.33|2369.83|2372.41|2370.91|2373.1|2371.6|2371.33|2369.83|0
1641869400000|2022-01-11 02:50:00|2372.4|2370.9|2373.31|2371.81|2373.55|2372.05|2371.82|2370.32|0
1641869700000|2022-01-11 02:55:00|2373.29|2371.79|2373.29|2371.79|2373.65|2372.15|2372.98|2371.48|0
1641870000000|2022-01-11 03:00:00|2373.3|2371.8|2372.41|2370.91|2373.34|2371.84|2372.19|2370.69|0
1641870300000|2022-01-11 03:05:00|2372.4|2370.9|2371.74|2370.24|2372.86|2371.36|2371.74|2370.24|0
1641870600000|2022-01-11 03:10:00|2371.77|2370.27|2371.69|2370.19|2372.19|2370.69|2371.46|2369.96|0
1641870900000|2022-01-11 03:15:00|2371.71|2370.21|2373.52|2372.02|2373.61|2372.11|2371.69|2370.19|0
1641871200000|2022-01-11 03:20:00|2373.53|2372.03|2372.89|2371.39|2373.53|2372.03|2372.87|2371.37|0
1641871500000|2022-01-11 03:25:00|2372.9|2371.4|2372.83|2371.33|2373.34|2371.84|2372.65|2371.15|0
1641871800000|2022-01-11 03:30:00|2372.86|2371.36|2372.86|2371.36|2373.52|2372.02|2372.84|2371.34|0
1641872100000|2022-01-11 03:35:00|2372.93|2371.43|2372.82|2371.32|2373.29|2371.79|2372.58|2371.08|0
1641872400000|2022-01-11 03:40:00|2372.81|2371.31|2373.35|2371.85|2373.71|2372.21|2372.8|2371.3|0
1641872700000|2022-01-11 03:45:00|2373.39|2371.89|2372.91|2371.41|2373.47|2371.97|2372.53|2371.03|0
1641873000000|2022-01-11 03:50:00|2372.94|2371.44|2371.55|2370.05|2373.03|2371.53|2371.55|2370.05|0
1641873300000|2022-01-11 03:55:00|2371.59|2370.09|2372.12|2370.62|2372.46|2370.96|2371.55|2370.05|0
1641873600000|2022-01-11 04:00:00|2372.11|2370.61|2372|2370.5|2372.45|2370.95|2371.77|2370.27|0
1641873900000|2022-01-11 04:05:00|2372.01|2370.51|2371.72|2370.22|2372.24|2370.74|2371.72|2370.22|0
1641874200000|2022-01-11 04:10:00|2371.71|2370.21|2370.13|2368.63|2371.71|2370.21|2370.13|2368.63|0
1641874500000|2022-01-11 04:15:00|2370.14|2368.64|2371.14|2369.64|2371.72|2370.22|2370.14|2368.64|0
1641874800000|2022-01-11 04:20:00|2371.18|2369.68|2370.77|2369.27|2371.28|2369.78|2370.54|2369.04|0
1641875100000|2022-01-11 04:25:00|2370.81|2369.31|2370.65|2369.15|2371|2369.5|2370.63|2369.13|0
1641875400000|2022-01-11 04:30:00|2370.68|2369.18|2369.9|2368.4|2370.96|2369.46|2369.9|2368.4|0
1641875700000|2022-01-11 04:35:00|2369.91|2368.41|2371.09|2369.59|2371.09|2369.59|2369.04|2367.54|0
1641876000000|2022-01-11 04:40:00|2371.13|2369.63|2371.29|2369.79|2371.54|2370.04|2370.92|2369.42|0
1641876300000|2022-01-11 04:45:00|2371.27|2369.77|2371.3|2369.8|2371.39|2369.89|2371.05|2369.55|0
1641876600000|2022-01-11 04:50:00|2371.29|2369.79|2371.27|2369.77|2371.85|2370.35|2371.17|2369.67|0
1641876900000|2022-01-11 04:55:00|2371.26|2369.76|2370.51|2369.01|2371.39|2369.89|2370.05|2368.55|0
1641877200000|2022-01-11 05:00:00|2370.49|2368.99|2371.3|2369.8|2371.57|2370.07|2370.12|2368.62|0
1641877500000|2022-01-11 05:05:00|2371.31|2369.81|2371.55|2370.05|2372.78|2371.28|2371.2|2369.7|0
1641877800000|2022-01-11 05:10:00|2371.62|2370.12|2370.51|2369.01|2371.77|2370.27|2370.38|2368.88|0
1641878100000|2022-01-11 05:15:00|2370.49|2368.99|2370.55|2369.05|2371.28|2369.78|2369.79|2368.29|0
1641878400000|2022-01-11 05:20:00|2370.51|2369.01|2370.51|2369.01|2371.21|2369.71|2370.23|2368.73|0
1641878700000|2022-01-11 05:25:00|2370.52|2369.02|2371.23|2369.73|2371.75|2370.25|2370.3|2368.8|0
1641879000000|2022-01-11 05:30:00|2371.2|2369.7|2372.05|2370.55|2372.07|2370.57|2371.13|2369.63|0
1641879300000|2022-01-11 05:35:00|2372.04|2370.54|2370.55|2369.05|2372.53|2371.03|2370.53|2369.03|0
1641879600000|2022-01-11 05:40:00|2370.58|2369.08|2371.13|2369.63|2371.37|2369.87|2370.32|2368.82|0
1641879900000|2022-01-11 05:45:00|2371.12|2369.62|2370.72|2369.22|2371.31|2369.81|2370.4|2368.9|0
1641880200000|2022-01-11 05:50:00|2370.75|2369.25|2371.42|2369.92|2372.03|2370.53|2370.75|2369.25|0
1641880500000|2022-01-11 05:55:00|2371.44|2369.94|2371.7|2370.2|2371.96|2370.46|2371.25|2369.75|0
1641880800000|2022-01-11 06:00:00|2371.74|2370.24|2370.43|2368.93|2372.93|2371.43|2370.18|2368.68|0
1641881100000|2022-01-11 06:05:00|2370.42|2368.92|2369.26|2367.76|2371.65|2370.15|2368.6|2367.1|0
1641881400000|2022-01-11 06:10:00|2369.27|2367.77|2369.91|2368.41|2370.18|2368.68|2367.97|2366.47|0
1641881700000|2022-01-11 06:15:00|2369.9|2368.4|2369.47|2367.97|2369.91|2368.41|2368.48|2366.98|0
1641882000000|2022-01-11 06:20:00|2369.48|2367.98|2368.6|2367.1|2369.57|2368.07|2368.6|2367.1|0
1641882300000|2022-01-11 06:25:00|2368.62|2367.12|2367.32|2365.82|2368.62|2367.12|2366.9|2365.4|0
1641882600000|2022-01-11 06:30:00|2367.35|2365.85|2368.86|2367.36|2368.88|2367.38|2366.81|2365.31|0
1641882900000|2022-01-11 06:35:00|2368.84|2367.34|2368.35|2366.85|2370.2|2368.7|2368.24|2366.74|0
1641883200000|2022-01-11 06:40:00|2368.36|2366.86|2367.43|2365.93|2368.68|2367.18|2367.43|2365.93|0
1641883500000|2022-01-11 06:45:00|2367.44|2365.94|2367.96|2366.46|2368.13|2366.63|2367.44|2365.94|0
1641883800000|2022-01-11 06:50:00|2367.92|2366.42|2367.66|2366.16|2368.46|2366.96|2367.09|2365.59|0
1641884100000|2022-01-11 06:55:00|2367.7|2366.2|2370.35|2368.85|2370.35|2368.85|2367.7|2366.2|0
1641884400000|2022-01-11 07:00:00|2370.33|2368.83|2367.69|2366.19|2371.05|2369.55|2366.88|2365.38|0
1641884700000|2022-01-11 07:05:00|2367.65|2366.15|2369.52|2368.02|2369.52|2368.02|2367.09|2365.59|0
1641885000000|2022-01-11 07:10:00|2369.51|2368.01|2369.36|2367.86|2369.75|2368.25|2367.97|2366.47|0
1641885300000|2022-01-11 07:15:00|2369.35|2367.85|2371.51|2370.01|2371.66|2370.16|2369.34|2367.84|0
1641885600000|2022-01-11 07:20:00|2371.65|2370.15|2370.99|2369.49|2371.91|2370.41|2370.76|2369.26|0
1641885900000|2022-01-11 07:25:00|2371.03|2369.53|2372.66|2371.16|2372.91|2371.41|2370.99|2369.49|0
1641886200000|2022-01-11 07:30:00|2372.67|2371.17|2367.07|2365.67|2372.9|2371.4|2362.44|2361.04|154
1641886500000|2022-01-11 07:35:00|2367.44|2366.04|2365.32|2363.92|2367.44|2366.04|2365.32|2363.92|22
1641886800000|2022-01-11 07:40:00|2365.19|2363.79|2367.07|2365.67|2367.07|2365.67|2365.19|2363.79|15
1641887100000|2022-01-11 07:45:00|2366.94|2365.54|2367.82|2366.42|2367.94|2366.54|2366.69|2365.29|16
1641887400000|2022-01-11 07:50:00|2367.94|2366.54|2369.69|2368.29|2369.69|2368.29|2367.57|2366.17|39
1641887700000|2022-01-11 07:55:00|2369.73|2368.23|2369.41|2367.91|2370.58|2369.08|2368.55|2367.05|0
1641888000000|2022-01-11 08:00:00|2369.43|2367.93|2375.12|2374.62|2376.62|2376.12|2368.49|2367.06|6440
1641888300000|2022-01-11 08:05:00|2375.24|2374.74|2368.62|2368.12|2375.87|2375.37|2367.62|2367.12|3516
1641888600000|2022-01-11 08:10:00|2369.12|2368.62|2368.62|2368.12|2370.87|2370.37|2366.37|2365.87|3129
1641888900000|2022-01-11 08:15:00|2368.74|2368.24|2365.62|2365.12|2370.74|2370.24|2364.12|2363.62|2408
1641889200000|2022-01-11 08:20:00|2365.49|2364.99|2370.99|2370.49|2374.37|2373.87|2365.49|2364.99|2059
1641889500000|2022-01-11 08:25:00|2370.87|2370.37|2369.12|2368.62|2371.12|2370.62|2366.49|2365.99|1416
1641889800000|2022-01-11 08:30:00|2369.37|2368.87|2366.12|2365.62|2369.37|2368.87|2365.37|2364.87|1277
1641890100000|2022-01-11 08:35:00|2365.99|2365.49|2365.74|2365.24|2367.99|2367.49|2364.87|2364.37|931
1641890400000|2022-01-11 08:40:00|2365.62|2365.12|2369.37|2368.87|2370.12|2369.62|2365.12|2364.62|718
1641890700000|2022-01-11 08:45:00|2369.49|2368.99|2372.24|2371.74|2372.87|2372.37|2368.37|2367.87|1421
1641891000000|2022-01-11 08:50:00|2372.12|2371.62|2370.37|2369.87|2373.62|2373.12|2370.37|2369.87|1172
1641891300000|2022-01-11 08:55:00|2370.62|2370.12|2372.12|2371.62|2372.24|2371.74|2368.49|2367.99|792
1641891600000|2022-01-11 09:00:00|2371.99|2371.49|2375.87|2375.37|2376.49|2375.99|2371.87|2371.37|1598
1641891900000|2022-01-11 09:05:00|2375.62|2375.12|2377.37|2376.87|2378.87|2378.37|2375.37|2374.87|1262
1641892200000|2022-01-11 09:10:00|2377.87|2377.37|2376.87|2376.37|2378.12|2377.62|2375.24|2374.74|725
1641892500000|2022-01-11 09:15:00|2376.74|2376.24|2378.62|2378.12|2380.12|2379.62|2376.49|2375.99|1202
1641892800000|2022-01-11 09:20:00|2378.49|2377.99|2379.74|2379.24|2380.24|2379.74|2377.37|2376.87|451
1641893100000|2022-01-11 09:25:00|2379.62|2379.12|2380.37|2379.87|2381.62|2381.12|2378.87|2378.37|644
1641893400000|2022-01-11 09:30:00|2380.49|2379.99|2382.87|2382.37|2383.87|2383.37|2380.37|2379.87|633
1641893700000|2022-01-11 09:35:00|2382.74|2382.24|2384.37|2383.87|2384.62|2384.12|2382.49|2381.99|815
1641894000000|2022-01-11 09:40:00|2384.12|2383.62|2383.37|2382.87|2384.37|2383.87|2381.87|2381.37|686
1641894300000|2022-01-11 09:45:00|2383.24|2382.74|2385.37|2384.87|2385.62|2385.12|2382.87|2382.37|669
1641894600000|2022-01-11 09:50:00|2385.24|2384.74|2385.49|2384.99|2387.37|2386.87|2384.24|2383.74|793
1641894900000|2022-01-11 09:55:00|2385.62|2385.12|2383.37|2382.87|2385.62|2385.12|2382.87|2382.37|581
1641895200000|2022-01-11 10:00:00|2383.49|2382.99|2383.62|2383.12|2384.12|2383.62|2381.62|2381.12|411
1641895500000|2022-01-11 10:05:00|2383.37|2382.87|2383.99|2383.49|2385.12|2384.62|2383.12|2382.62|381
1641895800000|2022-01-11 10:10:00|2384.12|2383.62|2382.87|2382.37|2384.62|2384.12|2382.37|2381.87|372
1641896100000|2022-01-11 10:15:00|2382.62|2382.12|2381.87|2381.37|2383.12|2382.62|2381.37|2380.87|427
1641896400000|2022-01-11 10:20:00|2381.74|2381.24|2382.37|2381.87|2382.62|2382.12|2380.37|2379.87|563
1641896700000|2022-01-11 10:25:00|2382.62|2382.12|2381.37|2380.87|2382.87|2382.37|2381.12|2380.62|450
1641897000000|2022-01-11 10:30:00|2381.49|2380.99|2382.12|2381.62|2382.87|2382.37|2381.49|2380.99|277
1641897300000|2022-01-11 10:35:00|2381.99|2381.49|2382.24|2381.74|2382.74|2382.24|2381.12|2380.62|227
1641897600000|2022-01-11 10:40:00|2382.37|2381.87|2381.37|2380.87|2382.37|2381.87|2380.62|2380.12|216
1641897900000|2022-01-11 10:45:00|2381.12|2380.62|2381.24|2380.74|2381.37|2380.87|2380.37|2379.87|258
1641898200000|2022-01-11 10:50:00|2381.12|2380.62|2379.99|2379.49|2381.37|2380.87|2379.37|2378.87|318
1641898500000|2022-01-11 10:55:00|2379.87|2379.37|2377.24|2376.74|2380.12|2379.62|2376.62|2376.12|434
1641898800000|2022-01-11 11:00:00|2377.37|2376.87|2375.99|2375.49|2377.87|2377.37|2374.62|2374.12|593
1641899100000|2022-01-11 11:05:00|2376.12|2375.62|2376.12|2375.62|2376.99|2376.49|2374.37|2373.87|374
1641899400000|2022-01-11 11:10:00|2376.24|2375.74|2376.87|2376.37|2377.12|2376.62|2375.87|2375.37|295
1641899700000|2022-01-11 11:15:00|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2375.37|2374.87|270
1641900000000|2022-01-11 11:20:00|2376.74|2376.24|2378.62|2378.12|2378.62|2378.12|2376.62|2376.12|293
1641900300000|2022-01-11 11:25:00|2378.37|2377.87|2377.87|2377.37|2379.37|2378.87|2377.37|2376.87|344
1641900600000|2022-01-11 11:30:00|2377.62|2377.12|2379.49|2378.99|2379.62|2379.12|2377.62|2377.12|187
1641900900000|2022-01-11 11:35:00|2379.37|2378.87|2379.87|2379.37|2380.62|2380.12|2378.87|2378.37|232
1641901200000|2022-01-11 11:40:00|2379.74|2379.24|2380.37|2379.87|2380.62|2380.12|2379.49|2378.99|295
1641901500000|2022-01-11 11:45:00|2380.12|2379.62|2380.12|2379.62|2380.49|2379.99|2379.62|2379.12|234
1641901800000|2022-01-11 11:50:00|2380.24|2379.74|2380.62|2380.12|2381.12|2380.62|2379.87|2379.37|159
1641902100000|2022-01-11 11:55:00|2380.87|2380.37|2378.12|2377.62|2380.87|2380.37|2378.12|2377.62|313
1641902400000|2022-01-11 12:00:00|2377.99|2377.49|2378.24|2377.74|2378.99|2378.49|2377.87|2377.37|320
1641902700000|2022-01-11 12:05:00|2378.37|2377.87|2376.24|2375.74|2378.37|2377.87|2376.12|2375.62|337
1641903000000|2022-01-11 12:10:00|2376.12|2375.62|2375.87|2375.37|2376.62|2376.12|2375.12|2374.62|304
1641903300000|2022-01-11 12:15:00|2375.99|2375.49|2377.37|2376.87|2377.37|2376.87|2375.62|2375.12|207
1641903600000|2022-01-11 12:20:00|2377.49|2376.99|2377.12|2376.62|2377.99|2377.49|2376.62|2376.12|138
1641903900000|2022-01-11 12:25:00|2376.99|2376.49|2377.87|2377.37|2377.87|2377.37|2376.87|2376.37|126
1641904200000|2022-01-11 12:30:00|2377.62|2377.12|2377.37|2376.87|2378.37|2377.87|2377.37|2376.87|252
1641904500000|2022-01-11 12:35:00|2377.24|2376.74|2377.87|2377.37|2377.87|2377.37|2376.87|2376.37|143
1641904800000|2022-01-11 12:40:00|2377.74|2377.24|2377.87|2377.37|2378.37|2377.87|2377.62|2377.12|172
1641905100000|2022-01-11 12:45:00|2377.99|2377.49|2377.62|2377.12|2378.12|2377.62|2376.62|2376.12|333
1641905400000|2022-01-11 12:50:00|2377.74|2377.24|2378.37|2377.87|2378.87|2378.37|2377.62|2377.12|272
1641905700000|2022-01-11 12:55:00|2378.24|2377.74|2376.37|2375.87|2378.49|2377.99|2376.12|2375.62|529
1641906000000|2022-01-11 13:00:00|2376.24|2375.74|2377.37|2376.87|2377.87|2377.37|2375.87|2375.37|355
1641906300000|2022-01-11 13:05:00|2377.49|2376.99|2377.87|2377.37|2378.12|2377.62|2377.12|2376.62|309
1641906600000|2022-01-11 13:10:00|2377.74|2377.24|2376.49|2375.99|2377.87|2377.37|2376.37|2375.87|400
1641906900000|2022-01-11 13:15:00|2376.62|2376.12|2375.99|2375.49|2377.37|2376.87|2375.62|2375.12|335
1641907200000|2022-01-11 13:20:00|2375.87|2375.37|2374.87|2374.37|2376.24|2375.74|2374.87|2374.37|381
1641907500000|2022-01-11 13:25:00|2374.99|2374.49|2371.87|2371.37|2374.99|2374.49|2371.49|2370.99|1036
1641907800000|2022-01-11 13:30:00|2372.12|2371.62|2374.62|2374.12|2375.12|2374.62|2371.87|2371.37|520
1641908100000|2022-01-11 13:35:00|2374.74|2374.24|2371.87|2371.37|2375.12|2374.62|2371.37|2370.87|583
1641908400000|2022-01-11 13:40:00|2371.99|2371.49|2372.62|2372.12|2374.12|2373.62|2371.62|2371.12|449
1641908700000|2022-01-11 13:45:00|2372.74|2372.24|2373.49|2372.99|2374.12|2373.62|2372.62|2372.12|496
1641909000000|2022-01-11 13:50:00|2373.37|2372.87|2373.11|2372.61|2374.11|2373.61|2372.36|2371.86|775
1641909300000|2022-01-11 13:55:00|2372.98|2372.48|2371.23|2370.73|2373.11|2372.61|2370.61|2370.11|490
1641909600000|2022-01-11 14:00:00|2371.36|2370.86|2371.36|2370.86|2372.61|2372.11|2371.11|2370.61|487
1641909900000|2022-01-11 14:05:00|2371.48|2370.98|2373.11|2372.61|2373.23|2372.73|2371.36|2370.86|746
1641910200000|2022-01-11 14:10:00|2372.98|2372.48|2373.61|2373.11|2373.61|2373.11|2371.36|2370.86|711
1641910500000|2022-01-11 14:15:00|2373.73|2373.23|2374.36|2373.86|2374.61|2374.11|2373.11|2372.61|709
1641910800000|2022-01-11 14:20:00|2374.61|2374.11|2373.61|2373.11|2374.61|2374.11|2373.36|2372.86|753
1641911100000|2022-01-11 14:25:00|2373.48|2372.98|2373.61|2373.11|2374.23|2373.73|2373.11|2372.61|577
1641911400000|2022-01-11 14:30:00|2373.73|2373.23|2371.61|2371.11|2373.86|2373.36|2370.36|2369.86|1300
1641911700000|2022-01-11 14:35:00|2371.36|2370.86|2370.61|2370.11|2373.11|2372.61|2370.23|2369.73|927
1641912000000|2022-01-11 14:40:00|2370.73|2370.23|2367.61|2367.11|2370.73|2370.23|2365.61|2365.11|1450
1641912300000|2022-01-11 14:45:00|2367.73|2367.23|2369.86|2369.36|2370.61|2370.11|2366.36|2365.86|1789
1641912600000|2022-01-11 14:50:00|2369.98|2369.48|2369.48|2368.98|2373.11|2372.61|2368.61|2368.11|921
1641912900000|2022-01-11 14:55:00|2369.36|2368.86|2373.61|2373.11|2373.61|2373.11|2368.86|2368.36|1647
1641913200000|2022-01-11 15:00:00|2373.86|2373.36|2373.86|2373.36|2375.61|2375.11|2372.86|2372.36|1412
1641913500000|2022-01-11 15:05:00|2373.73|2373.23|2372.11|2371.61|2376.36|2375.86|2371.86|2371.36|901
1641913800000|2022-01-11 15:10:00|2371.98|2371.48|2372.98|2372.48|2373.23|2372.73|2371.6|2371.1|597
1641914100000|2022-01-11 15:15:00|2373.1|2372.6|2373.48|2372.98|2373.73|2373.23|2370.6|2370.1|649
1641914400000|2022-01-11 15:20:00|2373.35|2372.85|2373.23|2372.73|2374.6|2374.1|2372.85|2372.35|587
1641914700000|2022-01-11 15:25:00|2373.1|2372.6|2375.23|2374.73|2375.48|2374.98|2371.73|2371.23|741
1641915000000|2022-01-11 15:30:00|2375.48|2374.98|2372.23|2371.73|2377.48|2376.98|2372.23|2371.73|1101
1641915300000|2022-01-11 15:35:00|2372.48|2371.98|2372.48|2371.98|2373.73|2373.23|2371.48|2370.98|711
1641915600000|2022-01-11 15:40:00|2372.6|2372.1|2369.23|2368.73|2372.98|2372.48|2369.23|2368.73|968
1641915900000|2022-01-11 15:45:00|2368.98|2368.48|2370.48|2369.98|2371.85|2371.35|2368.48|2367.98|954
1641916200000|2022-01-11 15:50:00|2370.35|2369.85|2372.48|2371.98|2372.48|2371.98|2369.98|2369.48|737
1641916500000|2022-01-11 15:55:00|2372.6|2372.1|2372.73|2372.23|2373.48|2372.98|2371.48|2370.98|937
1641916800000|2022-01-11 16:00:00|2372.48|2371.98|2375.73|2375.23|2375.98|2375.48|2371.73|2371.23|911
1641917100000|2022-01-11 16:05:00|2375.6|2375.1|2372.35|2371.85|2375.98|2375.48|2371.98|2371.48|1396
1641917400000|2022-01-11 16:10:00|2372.48|2371.98|2373.48|2372.98|2374.73|2374.23|2371.98|2371.48|761
1641917700000|2022-01-11 16:15:00|2373.6|2373.1|2375.23|2374.73|2375.48|2374.98|2372.98|2372.48|1235
1641918000000|2022-01-11 16:20:00|2375.48|2374.98|2378|2376.5|2378.23|2377.73|2375.35|2374.85|2044
1641918300000|2022-01-11 16:25:00|2377.92|2376.42|2378.81|2377.31|2379.61|2378.11|2377.68|2376.18|1154
1641918600000|2022-01-11 16:30:00|2378.77|2377.27|2378.3|2376.9|2379.33|2377.9|2377.93|2376.53|866
1641918900000|2022-01-11 16:35:00|2378.43|2377.03|2379.93|2378.53|2381.68|2380.28|2378.43|2377.03|50
1641919200000|2022-01-11 16:40:00|2380.18|2378.78|2382.18|2380.78|2383.18|2381.78|2380.18|2378.78|114
1641919500000|2022-01-11 16:45:00|2382.05|2380.65|2380.8|2379.4|2382.05|2380.65|2379.8|2378.4|37
1641919800000|2022-01-11 16:50:00|2380.93|2379.53|2381.8|2380.4|2381.8|2380.4|2380.93|2379.53|0
1641920100000|2022-01-11 16:55:00|2382.05|2380.65|2380.9|2379.4|2382.8|2381.4|2380.9|2379.4|24
1641920400000|2022-01-11 17:00:00|2380.94|2379.44|2382.23|2380.73|2382.35|2380.85|2380.34|2378.84|0
1641920700000|2022-01-11 17:05:00|2382.31|2380.81|2382.89|2381.39|2383.08|2381.58|2382.11|2380.61|0
1641921000000|2022-01-11 17:10:00|2382.93|2381.43|2383.15|2381.65|2383.19|2381.69|2381.73|2380.23|0
1641921300000|2022-01-11 17:15:00|2383.19|2381.69|2382.56|2381.06|2383.49|2381.99|2381.69|2380.19|0
1641921600000|2022-01-11 17:20:00|2382.6|2381.1|2382.17|2380.67|2382.96|2381.46|2381.87|2380.37|0
1641921900000|2022-01-11 17:25:00|2382.21|2380.71|2378.97|2377.47|2382.47|2380.97|2378.51|2377.01|0
1641922200000|2022-01-11 17:30:00|2379.01|2377.51|2379.46|2377.96|2380.44|2378.94|2378.22|2376.72|0
1641922500000|2022-01-11 17:35:00|2379.5|2378|2380.71|2379.21|2381.52|2380.02|2379.29|2377.79|0
1641922800000|2022-01-11 17:40:00|2380.81|2379.31|2382.12|2380.62|2382.12|2380.62|2380.25|2378.75|0
1641923100000|2022-01-11 17:45:00|2382.08|2380.58|2381.59|2380.09|2382.38|2380.88|2381.29|2379.79|0
1641923400000|2022-01-11 17:50:00|2381.63|2380.13|2383.17|2381.67|2383.17|2381.67|2381.33|2379.83|0
1641923700000|2022-01-11 17:55:00|2383.15|2381.65|2383.09|2381.59|2383.43|2381.93|2382.42|2380.92|0
1641924000000|2022-01-11 18:00:00|2383.13|2381.63|2382.37|2380.87|2383.28|2381.78|2380.87|2379.37|0
1641924300000|2022-01-11 18:05:00|2382.33|2380.83|2381.47|2379.97|2382.47|2380.97|2380.46|2378.96|0
1641924600000|2022-01-11 18:10:00|2381.51|2380.01|2382.49|2380.99|2382.97|2381.47|2381.47|2379.97|0
1641924900000|2022-01-11 18:15:00|2382.45|2380.95|2383.8|2382.3|2383.8|2382.3|2382.3|2380.8|0
1641925200000|2022-01-11 18:20:00|2383.84|2382.34|2385.21|2383.71|2385.34|2383.84|2383.76|2382.26|0
1641925500000|2022-01-11 18:25:00|2385.19|2383.69|2384.32|2382.82|2385.28|2383.78|2384.16|2382.66|0
1641925800000|2022-01-11 18:30:00|2384.42|2382.92|2384.82|2383.32|2384.96|2383.46|2383.99|2382.49|0
1641926100000|2022-01-11 18:35:00|2384.86|2383.36|2384.87|2383.37|2385.16|2383.66|2384.52|2383.02|0
1641926400000|2022-01-11 18:40:00|2384.9|2383.4|2385.31|2383.81|2385.43|2383.93|2384.53|2383.03|0
1641926700000|2022-01-11 18:45:00|2385.35|2383.85|2385.08|2383.58|2386.36|2384.86|2384.74|2383.24|0
1641927000000|2022-01-11 18:50:00|2385.12|2383.62|2385.79|2384.29|2386.09|2384.59|2385.08|2383.58|0
1641927300000|2022-01-11 18:55:00|2385.83|2384.33|2386.39|2384.89|2386.5|2385|2385.75|2384.25|0
1641927600000|2022-01-11 19:00:00|2386.41|2384.91|2385.57|2384.07|2386.65|2385.15|2384.73|2383.23|0
1641927900000|2022-01-11 19:05:00|2385.61|2384.11|2384.41|2382.91|2386.06|2384.56|2383.69|2382.19|0
1641928200000|2022-01-11 19:10:00|2384.45|2382.95|2384.94|2383.44|2385.38|2383.88|2384.03|2382.53|0
1641928500000|2022-01-11 19:15:00|2384.96|2383.46|2385.52|2384.02|2385.6|2384.1|2384.6|2383.1|0
1641928800000|2022-01-11 19:20:00|2385.48|2383.98|2385.22|2383.72|2385.48|2383.98|2384.29|2382.79|0
1641929100000|2022-01-11 19:25:00|2385.25|2383.75|2385.85|2384.35|2385.93|2384.43|2384.88|2383.38|0
1641929400000|2022-01-11 19:30:00|2385.89|2384.39|2385.07|2383.57|2385.89|2384.39|2384.62|2383.12|0
1641929700000|2022-01-11 19:35:00|2385.05|2383.55|2386.31|2384.81|2386.65|2385.15|2384.38|2382.88|0
1641930000000|2022-01-11 19:40:00|2386.35|2384.85|2386.62|2385.12|2386.72|2385.22|2385.95|2384.45|0
1641930300000|2022-01-11 19:45:00|2386.66|2385.16|2387.38|2385.88|2387.55|2386.05|2386.4|2384.9|0
1641930600000|2022-01-11 19:50:00|2387.29|2385.79|2387.67|2386.17|2387.94|2386.44|2386.83|2385.33|0
1641930900000|2022-01-11 19:55:00|2387.64|2386.14|2387.91|2386.41|2389|2387.5|2387.56|2386.06|0
1641931200000|2022-01-11 20:00:00|2387.95|2386.45|2388.89|2387.39|2389.03|2387.53|2387.91|2386.41|0
1641931500000|2022-01-11 20:05:00|2388.93|2387.43|2389.37|2387.87|2390.26|2388.76|2388.83|2387.33|0
1641931800000|2022-01-11 20:10:00|2389.41|2387.91|2389.33|2387.83|2389.55|2388.05|2388.61|2387.11|0
1641932100000|2022-01-11 20:15:00|2389.36|2387.86|2389.01|2387.51|2390.04|2388.54|2388.74|2387.24|0
1641932400000|2022-01-11 20:20:00|2389.04|2387.54|2388.67|2387.17|2390.02|2388.52|2388.63|2387.13|0
1641932700000|2022-01-11 20:25:00|2388.6|2387.1|2389.01|2387.51|2389.53|2388.03|2388.34|2386.84|0
1641933000000|2022-01-11 20:30:00|2389.05|2387.55|2388.52|2387.02|2389.79|2388.29|2388.4|2386.9|0
1641933300000|2022-01-11 20:35:00|2388.48|2386.98|2387.92|2386.42|2389.04|2387.54|2387.7|2386.2|0
1641933600000|2022-01-11 20:40:00|2387.83|2386.33|2388.61|2387.11|2388.68|2387.18|2387.14|2385.64|0
1641933900000|2022-01-11 20:45:00|2388.57|2387.07|2387.75|2386.25|2388.61|2387.11|2387.45|2385.95|0
1641934200000|2022-01-11 20:50:00|2387.79|2386.29|2387.11|2385.61|2387.79|2386.29|2385.65|2384.15|0
1641934500000|2022-01-11 20:55:00|2387.08|2385.58|2390.99|2389.49|2391.33|2389.83|2387.08|2385.58|0
1641934800000|2022-01-11 21:00:00|2390.88|2389.38|2390.75|2389.25|2391.52|2390.02|2390.22|2388.72|0
1641935100000|2022-01-11 21:05:00|2390.57|2389.07|2390.57|2389.07|2391.06|2389.56|2390.34|2388.84|0
1641935400000|2022-01-11 21:10:00|2390.55|2389.05|2390.19|2388.69|2390.57|2389.07|2389.83|2388.33|0
1641935700000|2022-01-11 21:15:00|2390.21|2388.71|2389.83|2388.33|2390.42|2388.92|2389.74|2388.24|0
1641936000000|2022-01-11 21:20:00|2389.84|2388.34|2389.82|2388.32|2390.32|2388.82|2389.82|2388.32|0
1641936300000|2022-01-11 21:25:00|2389.81|2388.31|2389.96|2388.46|2389.96|2388.46|2389.73|2388.23|0
1641936600000|2022-01-11 21:30:00|2389.97|2388.47|2390.09|2388.59|2390.09|2388.59|2389.96|2388.46|0
1641936900000|2022-01-11 21:35:00|2390.11|2388.61|2390.2|2388.7|2390.2|2388.7|2390.11|2388.61|0
1641937200000|2022-01-11 21:40:00|2390.18|2388.68|2390.56|2389.06|2390.56|2389.06|2390.11|2388.61|0
1641937500000|2022-01-11 21:45:00|2390.54|2389.04|2390.11|2388.61|2390.69|2389.19|2390.11|2388.61|0
1641937800000|2022-01-11 21:50:00|2390.13|2388.63|2390.11|2388.61|2390.33|2388.83|2390.11|2388.61|0
1641938100000|2022-01-11 21:55:00|2390.13|2388.63|2390.1|2388.6|2390.2|2388.7|2390.02|2388.52|0
1641938400000|2022-01-11 22:00:00|2390.21|2388.71|2390.02|2388.52|2390.21|2388.71|2390.02|2388.52|0
1641938700000|2022-01-11 22:05:00|2389.98|2388.48|2390.02|2388.52|2390.1|2388.6|2389.83|2388.33|0
1641939000000|2022-01-11 22:10:00|2389.95|2388.45|2390|2388.5|2390|2388.5|2389.95|2388.45|0
1641939300000|2022-01-11 22:15:00|2389.97|2388.47|2389.94|2388.44|2390.09|2388.59|2389.72|2388.22|0
1641939600000|2022-01-11 22:20:00|2389.9|2388.4|2389.94|2388.44|2389.94|2388.44|2389.9|2388.4|0
1641939900000|2022-01-11 22:25:00|2390.05|2388.55|2390.05|2388.55|2390.09|2388.59|2389.94|2388.44|0
1641940200000|2022-01-11 22:30:00|2389.98|2388.48|2390.02|2388.52|2390.2|2388.7|2389.98|2388.48|0
1641940500000|2022-01-11 22:35:00|2390.01|2388.51|2389.97|2388.47|2390.02|2388.52|2389.97|2388.47|0
1641940800000|2022-01-11 22:40:00|2389.93|2388.43|2389.97|2388.47|2389.97|2388.47|2389.93|2388.43|0
1641941100000|2022-01-11 22:45:00|2389.89|2388.39|2389.97|2388.47|2389.97|2388.47|2389.89|2388.39|0
1641941700000|2022-01-11 22:55:00|2389.92|2388.42|2389.92|2388.42|2389.99|2388.49|2389.84|2388.34|0
1641942000000|2022-01-11 23:00:00|2389.98|2388.48|2390.49|2388.99|2390.49|2388.99|2389.38|2387.88|0
1641942300000|2022-01-11 23:05:00|2390.48|2388.98|2390.82|2389.32|2391.58|2390.08|2390.4|2388.9|0
1641942600000|2022-01-11 23:10:00|2390.83|2389.33|2390.41|2388.91|2390.99|2389.49|2390.28|2388.78|0
1641942900000|2022-01-11 23:15:00|2390.42|2388.92|2389.92|2388.42|2390.51|2389.01|2389.7|2388.2|0
1641943200000|2022-01-11 23:20:00|2389.93|2388.43|2390.01|2388.51|2390.19|2388.69|2389.57|2388.07|0
1641943500000|2022-01-11 23:25:00|2389.99|2388.49|2390.01|2388.51|2390.1|2388.6|2389.88|2388.38|0
1641943800000|2022-01-11 23:30:00|2390.03|2388.53|2390.46|2388.96|2390.46|2388.96|2390.01|2388.51|0
1641944100000|2022-01-11 23:35:00|2390.45|2388.95|2389.88|2388.38|2390.46|2388.96|2389.65|2388.15|0
1641944400000|2022-01-11 23:40:00|2389.9|2388.4|2390.37|2388.87|2390.59|2389.09|2389.75|2388.25|0
1641944700000|2022-01-11 23:45:00|2390.38|2388.88|2389.81|2388.31|2390.59|2389.09|2389.58|2388.08|0
1641945000000|2022-01-11 23:50:00|2389.8|2388.3|2389.81|2388.31|2389.94|2388.44|2389.58|2388.08|0
1641945300000|2022-01-11 23:55:00|2389.8|2388.3|2390.03|2388.53|2390.3|2388.8|2389.58|2388.08|0
1641945600000|2022-01-12 00:00:00|2390.01|2388.51|2389.81|2388.31|2390.39|2388.89|2389.68|2388.18|0
1641945900000|2022-01-12 00:05:00|2389.82|2388.32|2390.3|2388.8|2390.52|2389.02|2389.81|2388.31|0
1641946200000|2022-01-12 00:10:00|2390.28|2388.78|2390.03|2388.53|2390.28|2388.78|2389.68|2388.18|0
1641946500000|2022-01-12 00:15:00|2390.05|2388.55|2392.57|2391.07|2392.9|2391.4|2390.05|2388.55|0
1641946800000|2022-01-12 00:20:00|2392.58|2391.08|2392.98|2391.48|2393.09|2391.59|2392.36|2390.86|0
1641947100000|2022-01-12 00:25:00|2392.95|2391.45|2392.98|2391.48|2393.31|2391.81|2392.77|2391.27|0
1641947400000|2022-01-12 00:30:00|2393.07|2391.57|2393.55|2392.05|2394.03|2392.53|2392.86|2391.36|0
1641947700000|2022-01-12 00:35:00|2393.56|2392.06|2393.76|2392.26|2393.83|2392.33|2393.52|2392.02|0
1641948000000|2022-01-12 00:40:00|2393.77|2392.27|2393.76|2392.26|2394.25|2392.75|2393.64|2392.14|0
1641948300000|2022-01-12 00:45:00|2393.72|2392.22|2394.09|2392.59|2394.22|2392.72|2393.64|2392.14|0
1641948600000|2022-01-12 00:50:00|2394.08|2392.58|2393.79|2392.29|2394.08|2392.58|2393.7|2392.2|0
1641948900000|2022-01-12 00:55:00|2393.81|2392.31|2392.82|2391.32|2393.81|2392.31|2392.82|2391.32|0
1641949200000|2022-01-12 01:00:00|2392.8|2391.3|2392.16|2390.66|2393.04|2391.54|2392.03|2390.53|0
1641949500000|2022-01-12 01:05:00|2392.13|2390.63|2392.17|2390.67|2392.41|2390.91|2391.92|2390.42|0
1641949800000|2022-01-12 01:10:00|2392.18|2390.68|2391.8|2390.3|2392.64|2391.14|2391.49|2389.99|0
1641950100000|2022-01-12 01:15:00|2391.76|2390.26|2391.36|2389.86|2392.09|2390.59|2391.36|2389.86|0
1641950400000|2022-01-12 01:20:00|2391.39|2389.89|2391.4|2389.9|2391.69|2390.19|2391.19|2389.69|0
1641950700000|2022-01-12 01:25:00|2391.37|2389.87|2391.84|2390.34|2391.86|2390.36|2391.18|2389.68|0
1641951000000|2022-01-12 01:30:00|2391.8|2390.3|2391.38|2389.88|2392.31|2390.81|2391.38|2389.88|0
1641951300000|2022-01-12 01:35:00|2391.31|2389.81|2392.81|2391.31|2392.94|2391.44|2391.17|2389.67|0
1641951600000|2022-01-12 01:40:00|2392.85|2391.35|2391.31|2389.81|2393.6|2392.1|2391.31|2389.81|0
1641951900000|2022-01-12 01:45:00|2391.33|2389.83|2390.58|2389.08|2391.67|2390.17|2389.86|2388.36|0
1641952200000|2022-01-12 01:50:00|2390.55|2389.05|2390.91|2389.41|2391.05|2389.55|2390.35|2388.85|0
1641952500000|2022-01-12 01:55:00|2390.88|2389.38|2391.97|2390.47|2392.2|2390.7|2390.58|2389.08|0
1641952800000|2022-01-12 02:00:00|2391.94|2390.44|2393.85|2392.35|2393.87|2392.37|2391.75|2390.25|0
1641953100000|2022-01-12 02:05:00|2393.82|2392.32|2393.12|2391.62|2394.08|2392.58|2393.11|2391.61|0
1641953400000|2022-01-12 02:10:00|2393.16|2391.66|2393.45|2391.95|2393.82|2392.32|2392.9|2391.4|0
1641953700000|2022-01-12 02:15:00|2393.46|2391.96|2393.42|2391.92|2393.82|2392.32|2392.8|2391.3|0
1641954000000|2022-01-12 02:20:00|2393.45|2391.95|2394.09|2392.59|2394.11|2392.61|2393.41|2391.91|0
1641954300000|2022-01-12 02:25:00|2394.11|2392.61|2394.12|2392.62|2394.33|2392.83|2393.73|2392.23|0
1641954600000|2022-01-12 02:30:00|2394.11|2392.61|2393.85|2392.35|2394.33|2392.83|2393.17|2391.67|0
1641954900000|2022-01-12 02:35:00|2393.82|2392.32|2393.84|2392.34|2394.08|2392.58|2393.71|2392.21|0
1641955200000|2022-01-12 02:40:00|2393.83|2392.33|2393.81|2392.31|2394.06|2392.56|2393.61|2392.11|0
1641955500000|2022-01-12 02:45:00|2393.82|2392.32|2393.6|2392.1|2393.82|2392.32|2393.15|2391.65|0
1641955800000|2022-01-12 02:50:00|2393.59|2392.09|2393.61|2392.11|2393.69|2392.19|2393.12|2391.62|0
1641956100000|2022-01-12 02:55:00|2393.6|2392.1|2393.43|2391.93|2393.88|2392.38|2393.39|2391.89|0
1641956400000|2022-01-12 03:00:00|2393.44|2391.94|2393.53|2392.03|2393.89|2392.39|2393.41|2391.91|0
1641956700000|2022-01-12 03:05:00|2393.56|2392.06|2393.66|2392.16|2393.68|2392.18|2393.42|2391.92|0
1641957000000|2022-01-12 03:10:00|2393.65|2392.15|2393.41|2391.91|2393.68|2392.18|2393.41|2391.91|0
1641957300000|2022-01-12 03:15:00|2393.4|2391.9|2393.32|2391.82|2393.45|2391.95|2393.19|2391.69|0
1641957600000|2022-01-12 03:20:00|2393.35|2391.85|2393.64|2392.14|2393.76|2392.26|2393.2|2391.7|0
1641957900000|2022-01-12 03:25:00|2393.63|2392.13|2393.65|2392.15|2394.11|2392.61|2393.63|2392.13|0
1641958200000|2022-01-12 03:30:00|2393.68|2392.18|2393.91|2392.41|2394.59|2393.09|2393.68|2392.18|0
1641958500000|2022-01-12 03:35:00|2393.95|2392.45|2393.93|2392.43|2394.41|2392.91|2393.9|2392.4|0
1641958800000|2022-01-12 03:40:00|2393.96|2392.46|2393.9|2392.4|2394.16|2392.66|2393.89|2392.39|0
1641959100000|2022-01-12 03:45:00|2393.91|2392.41|2394.31|2392.81|2394.31|2392.81|2393.54|2392.04|0
1641959400000|2022-01-12 03:50:00|2394.32|2392.82|2394.99|2393.49|2394.99|2393.49|2394.31|2392.81|0
1641959700000|2022-01-12 03:55:00|2395.06|2393.56|2395.22|2393.72|2395.22|2393.72|2394.98|2393.48|0
1641960000000|2022-01-12 04:00:00|2395.23|2393.73|2395.68|2394.18|2395.68|2394.18|2395.2|2393.7|0
1641960300000|2022-01-12 04:05:00|2395.67|2394.17|2395.56|2394.06|2395.68|2394.18|2395.32|2393.82|0
1641960600000|2022-01-12 04:10:00|2395.53|2394.03|2395.25|2393.75|2395.68|2394.18|2395.23|2393.73|0
1641960900000|2022-01-12 04:15:00|2395.28|2393.78|2395.1|2393.6|2395.34|2393.84|2394.99|2393.49|0
1641961200000|2022-01-12 04:20:00|2395.09|2393.59|2394.77|2393.27|2395.22|2393.72|2394.77|2393.27|0
1641961500000|2022-01-12 04:25:00|2394.75|2393.25|2394.54|2393.04|2394.75|2393.25|2394.4|2392.9|0
1641961800000|2022-01-12 04:30:00|2394.51|2393.01|2394.41|2392.91|2394.77|2393.27|2394.41|2392.91|0
1641962100000|2022-01-12 04:35:00|2394.38|2392.88|2394.53|2393.03|2394.75|2393.25|2394.31|2392.81|0
1641962400000|2022-01-12 04:40:00|2394.54|2393.04|2395.01|2393.51|2395.23|2393.73|2394.53|2393.03|0
1641962700000|2022-01-12 04:45:00|2395.1|2393.6|2394.14|2392.64|2395.1|2393.6|2394.14|2392.64|0
1641963000000|2022-01-12 04:50:00|2394.11|2392.61|2393.81|2392.31|2394.11|2392.61|2393.62|2392.12|0
1641963300000|2022-01-12 04:55:00|2393.82|2392.32|2394.1|2392.6|2394.33|2392.83|2393.6|2392.1|0
1641963600000|2022-01-12 05:00:00|2394.14|2392.64|2394.34|2392.84|2394.36|2392.86|2394.09|2392.59|0
1641963900000|2022-01-12 05:05:00|2394.36|2392.86|2394.36|2392.86|2394.58|2393.08|2394.33|2392.83|0
1641964200000|2022-01-12 05:10:00|2394.39|2392.89|2394.89|2393.39|2395.01|2393.51|2394.36|2392.86|0
1641964500000|2022-01-12 05:15:00|2394.86|2393.36|2394.54|2393.04|2395.01|2393.51|2394.54|2393.04|0
1641964800000|2022-01-12 05:20:00|2394.55|2393.05|2394.68|2393.18|2394.8|2393.3|2394.55|2393.05|0
1641965100000|2022-01-12 05:25:00|2394.72|2393.22|2394.39|2392.89|2394.81|2393.31|2394.13|2392.63|0
1641965400000|2022-01-12 05:30:00|2394.41|2392.91|2394.24|2392.74|2394.62|2393.12|2394.13|2392.63|0
1641965700000|2022-01-12 05:35:00|2394.36|2392.86|2395.13|2393.63|2395.13|2393.63|2394.24|2392.74|0
1641966000000|2022-01-12 05:40:00|2395.14|2393.64|2395.84|2394.34|2395.93|2394.43|2395.14|2393.64|0
1641966300000|2022-01-12 05:45:00|2395.87|2394.37|2396.71|2395.21|2396.89|2395.39|2395.69|2394.19|0
1641966600000|2022-01-12 05:50:00|2396.69|2395.19|2396.84|2395.34|2397|2395.5|2396.57|2395.07|0
1641966900000|2022-01-12 05:55:00|2396.83|2395.33|2397.23|2395.73|2397.34|2395.84|2396.74|2395.24|0
1641967200000|2022-01-12 06:00:00|2397.21|2395.71|2397.99|2396.49|2398.17|2396.67|2397|2395.5|0
1641967500000|2022-01-12 06:05:00|2397.98|2396.48|2397.25|2395.75|2397.98|2396.48|2397.01|2395.51|0
1641967800000|2022-01-12 06:10:00|2397.29|2395.79|2397.23|2395.73|2397.7|2396.2|2397.21|2395.71|0
1641968100000|2022-01-12 06:15:00|2397.24|2395.74|2395.51|2394.01|2397.24|2395.74|2395.39|2393.89|0
1641968400000|2022-01-12 06:20:00|2395.52|2394.02|2394.59|2393.09|2395.88|2394.38|2394.35|2392.85|0
1641968700000|2022-01-12 06:25:00|2394.58|2393.08|2394.15|2392.65|2394.62|2393.12|2393.7|2392.2|0
1641969000000|2022-01-12 06:30:00|2394.08|2392.58|2394.61|2393.11|2394.61|2393.11|2393.5|2392|0
1641969300000|2022-01-12 06:35:00|2394.54|2393.04|2394.86|2393.36|2394.87|2393.37|2394.12|2392.62|0
1641969600000|2022-01-12 06:40:00|2394.85|2393.35|2395.53|2394.03|2395.97|2394.47|2394.85|2393.35|0
1641969900000|2022-01-12 06:45:00|2395.54|2394.04|2394.64|2393.14|2395.55|2394.05|2394.52|2393.02|0
1641970200000|2022-01-12 06:50:00|2394.71|2393.21|2394.38|2392.88|2394.94|2393.44|2394.17|2392.67|0
1641970500000|2022-01-12 06:55:00|2394.39|2392.89|2394.13|2392.63|2394.39|2392.89|2393.8|2392.3|0
1641970800000|2022-01-12 07:00:00|2394.2|2392.7|2394.65|2393.15|2394.88|2393.38|2392.93|2391.43|0
1641971100000|2022-01-12 07:05:00|2394.66|2393.16|2394.43|2392.93|2395.34|2393.84|2394.21|2392.71|0
1641971400000|2022-01-12 07:10:00|2394.36|2392.86|2395.07|2393.57|2395.73|2394.23|2394.18|2392.68|0
1641971700000|2022-01-12 07:15:00|2395.14|2393.64|2395.66|2394.16|2395.99|2394.49|2394.86|2393.36|0
1641972000000|2022-01-12 07:20:00|2395.63|2394.13|2395.98|2394.48|2396.68|2395.18|2395.57|2394.07|0
1641972300000|2022-01-12 07:25:00|2395.99|2394.49|2395.65|2394.15|2396.2|2394.7|2394.56|2393.06|0
1641972600000|2022-01-12 07:30:00|2395.58|2394.08|2397.43|2396.03|2397.43|2396.03|2395.43|2393.93|57
1641972900000|2022-01-12 07:35:00|2397.3|2395.9|2397.55|2396.15|2397.55|2396.15|2396.43|2395.03|2
1641973200000|2022-01-12 07:40:00|2397.8|2396.4|2398.05|2396.65|2398.05|2396.65|2397.8|2396.4|2
1641973500000|2022-01-12 07:45:00|2397.93|2396.53|2397.8|2396.4|2397.93|2396.53|2397.55|2396.15|7
1641973800000|2022-01-12 07:50:00|2398.8|2397.4|2399.18|2397.78|2399.18|2397.78|2398.43|2397.03|54
1641974100000|2022-01-12 07:55:00|2398.84|2397.34|2397.49|2395.99|2398.85|2397.35|2396.95|2395.45|0
1641974400000|2022-01-12 08:00:00|2397.45|2395.95|2392.85|2392.35|2401.85|2401.35|2392.23|2391.73|3468
1641974700000|2022-01-12 08:05:00|2392.73|2392.23|2393.98|2393.48|2396.23|2395.73|2390.48|2389.98|2783
1641975000000|2022-01-12 08:10:00|2393.73|2393.23|2390.98|2390.48|2395.23|2394.73|2390.73|2390.23|1700
1641975300000|2022-01-12 08:15:00|2391.23|2390.73|2388.6|2388.1|2392.48|2391.98|2387.1|2386.6|2204
1641975600000|2022-01-12 08:20:00|2388.73|2388.23|2387.98|2387.48|2390.23|2389.73|2386.73|2386.23|1944
1641975900000|2022-01-12 08:25:00|2387.85|2387.35|2384.23|2383.73|2388.23|2387.73|2382.73|2382.23|1968
1641976200000|2022-01-12 08:30:00|2384.1|2383.6|2378.23|2377.73|2384.1|2383.6|2377.98|2377.48|2259
1641976500000|2022-01-12 08:35:00|2378.1|2377.6|2378.23|2377.73|2379.35|2378.85|2375.73|2375.23|2031
1641976800000|2022-01-12 08:40:00|2377.98|2377.48|2375.23|2374.73|2377.98|2377.48|2374.85|2374.35|1908
1641977100000|2022-01-12 08:45:00|2374.98|2374.48|2376.23|2375.73|2376.48|2375.98|2374.35|2373.85|1287
1641977400000|2022-01-12 08:50:00|2376.35|2375.85|2382.48|2381.98|2383.35|2382.85|2376.23|2375.73|1434
1641977700000|2022-01-12 08:55:00|2382.73|2382.23|2384.23|2383.73|2384.48|2383.98|2380.73|2380.23|709
1641978000000|2022-01-12 09:00:00|2384.1|2383.6|2387.48|2386.98|2387.48|2386.98|2383.73|2383.23|1090
1641978300000|2022-01-12 09:05:00|2387.6|2387.1|2386.23|2385.73|2388.23|2387.73|2385.48|2384.98|1166
1641978600000|2022-01-12 09:10:00|2386.1|2385.6|2384.23|2383.73|2386.98|2386.48|2382.73|2382.23|1254
1641978900000|2022-01-12 09:15:00|2384.1|2383.6|2385.73|2385.23|2386.1|2385.6|2382.98|2382.48|860
1641979200000|2022-01-12 09:20:00|2385.98|2385.48|2386.23|2385.73|2387.23|2386.73|2385.1|2384.6|768
1641979500000|2022-01-12 09:25:00|2386.35|2385.85|2389.48|2388.98|2389.48|2388.98|2386.35|2385.85|835
1641979800000|2022-01-12 09:30:00|2389.35|2388.85|2390.48|2389.98|2390.48|2389.98|2387.98|2387.48|753
1641980100000|2022-01-12 09:35:00|2390.35|2389.85|2389.73|2389.23|2391.23|2390.73|2388.98|2388.48|894
1641980400000|2022-01-12 09:40:00|2389.6|2389.1|2393.48|2392.98|2393.73|2393.23|2389.48|2388.98|745
1641980700000|2022-01-12 09:45:00|2393.35|2392.85|2394.48|2393.98|2394.85|2394.35|2392.98|2392.48|678
1641981000000|2022-01-12 09:50:00|2394.6|2394.1|2397.23|2396.73|2397.48|2396.98|2394.35|2393.85|1128
1641981300000|2022-01-12 09:55:00|2397.1|2396.6|2397.48|2396.98|2397.6|2397.1|2395.23|2394.73|1139
1641981600000|2022-01-12 10:00:00|2397.35|2396.85|2395.23|2394.73|2397.73|2397.23|2395.23|2394.73|872
1641981900000|2022-01-12 10:05:00|2395.48|2394.98|2394.98|2394.48|2396.23|2395.73|2392.98|2392.48|1008
1641982200000|2022-01-12 10:10:00|2395.1|2394.6|2396.98|2396.48|2397.23|2396.73|2393.98|2393.48|641
1641982500000|2022-01-12 10:15:00|2397.1|2396.6|2396.45|2395.95|2397.35|2396.85|2395.98|2395.48|575
1641982800000|2022-01-12 10:20:00|2396.33|2395.83|2397.83|2397.33|2398.33|2397.83|2396.33|2395.83|805
1641983100000|2022-01-12 10:25:00|2397.95|2397.45|2397.58|2397.08|2398.58|2398.08|2397.33|2396.83|673
1641983400000|2022-01-12 10:30:00|2397.7|2397.2|2395.08|2394.58|2398.58|2398.08|2394.58|2394.08|697
1641983700000|2022-01-12 10:35:00|2394.95|2394.45|2397.83|2397.33|2397.83|2397.33|2394.83|2394.33|579
1641984000000|2022-01-12 10:40:00|2397.7|2397.2|2398.7|2398.2|2398.83|2398.33|2397.33|2396.83|389
1641984300000|2022-01-12 10:45:00|2398.83|2398.33|2399.08|2398.58|2399.83|2399.33|2398.08|2397.58|589
1641984600000|2022-01-12 10:50:00|2398.83|2398.33|2398.58|2398.08|2399.08|2398.58|2397.83|2397.33|334
1641984900000|2022-01-12 10:55:00|2398.45|2397.95|2399.08|2398.58|2399.83|2399.33|2397.83|2397.33|781
1641985200000|2022-01-12 11:00:00|2399.58|2399.08|2400.33|2399.83|2401.33|2400.83|2399.58|2399.08|736
1641985500000|2022-01-12 11:05:00|2400.45|2399.95|2398.83|2398.33|2400.83|2400.33|2398.58|2398.08|375
1641985800000|2022-01-12 11:10:00|2398.58|2398.08|2397.58|2397.08|2398.58|2398.08|2397.33|2396.83|583
1641986100000|2022-01-12 11:15:00|2397.33|2396.83|2396.33|2395.83|2397.7|2397.2|2396.33|2395.83|378
1641986400000|2022-01-12 11:20:00|2396.45|2395.95|2398.83|2398.33|2399.08|2398.58|2396.33|2395.83|344
1641986700000|2022-01-12 11:25:00|2398.58|2398.08|2397.7|2397.2|2398.83|2398.33|2397.33|2396.83|307
1641987000000|2022-01-12 11:30:00|2397.83|2397.33|2396.83|2396.33|2397.83|2397.33|2395.83|2395.33|292
1641987300000|2022-01-12 11:35:00|2396.95|2396.45|2396.83|2396.33|2397.08|2396.58|2396.33|2395.83|201
1641987600000|2022-01-12 11:40:00|2396.58|2396.08|2394.83|2394.33|2396.58|2396.08|2394.83|2394.33|373
1641987900000|2022-01-12 11:45:00|2394.7|2394.2|2395.83|2395.33|2396.33|2395.83|2394.7|2394.2|207
1641988200000|2022-01-12 11:50:00|2395.7|2395.2|2394.58|2394.08|2396.33|2395.83|2394.58|2394.08|188
1641988500000|2022-01-12 11:55:00|2394.33|2393.83|2392.08|2391.58|2394.83|2394.33|2391.95|2391.45|644
1641988800000|2022-01-12 12:00:00|2392.33|2391.83|2393.58|2393.08|2393.83|2393.33|2391.58|2391.08|438
1641989100000|2022-01-12 12:05:00|2393.7|2393.2|2391.83|2391.33|2393.95|2393.45|2391.83|2391.33|274
1641989400000|2022-01-12 12:10:00|2391.58|2391.08|2392.83|2392.33|2392.83|2392.33|2391.58|2391.08|473
1641989700000|2022-01-12 12:15:00|2392.95|2392.45|2391.83|2391.33|2393.58|2393.08|2391.83|2391.33|432
1641990000000|2022-01-12 12:20:00|2391.95|2391.45|2394.2|2393.7|2394.33|2393.83|2391.45|2390.95|442
1641990300000|2022-01-12 12:25:00|2394.08|2393.58|2393.58|2393.08|2394.95|2394.45|2393.08|2392.58|714
1641990600000|2022-01-12 12:30:00|2393.7|2393.2|2394.08|2393.58|2394.83|2394.33|2393.7|2393.2|178
1641990900000|2022-01-12 12:35:00|2394.2|2393.7|2394.83|2394.33|2395.33|2394.83|2394.2|2393.7|157
1641991200000|2022-01-12 12:40:00|2394.87|2394.37|2395.12|2394.62|2395.62|2395.12|2394.37|2393.87|164
1641991500000|2022-01-12 12:45:00|2395.24|2394.74|2396.87|2396.37|2397.12|2396.62|2395.12|2394.62|368
1641991800000|2022-01-12 12:50:00|2396.62|2396.12|2395.62|2395.12|2396.87|2396.37|2394.87|2394.37|287
1641992100000|2022-01-12 12:55:00|2395.49|2394.99|2396.87|2396.37|2397.12|2396.62|2395.37|2394.87|340
1641992400000|2022-01-12 13:00:00|2396.99|2396.49|2398.87|2398.37|2398.87|2398.37|2396.87|2396.37|689
1641992700000|2022-01-12 13:05:00|2398.62|2398.12|2396.37|2395.87|2399.12|2398.62|2396.12|2395.62|408
1641993000000|2022-01-12 13:10:00|2396.49|2395.99|2396.99|2396.49|2397.37|2396.87|2395.62|2395.12|419
1641993300000|2022-01-12 13:15:00|2397.12|2396.62|2398.37|2397.87|2398.62|2398.12|2396.62|2396.12|366
1641993600000|2022-01-12 13:20:00|2398.24|2397.74|2398.87|2398.37|2398.87|2398.37|2397.37|2396.87|446
1641993900000|2022-01-12 13:25:00|2398.62|2398.12|2398.37|2397.87|2399.12|2398.62|2397.87|2397.37|536
1641994200000|2022-01-12 13:30:00|2397.87|2397.37|2397.87|2397.37|2399.49|2398.99|2395.87|2395.37|1319
1641994500000|2022-01-12 13:35:00|2397.99|2397.49|2401.87|2401.37|2402.12|2401.62|2397.87|2397.37|1596
1641994800000|2022-01-12 13:40:00|2401.74|2401.24|2398.62|2398.12|2402.62|2402.12|2398.12|2397.62|1234
1641995100000|2022-01-12 13:45:00|2398.49|2397.99|2394.62|2394.12|2398.49|2397.99|2393.62|2393.12|1033
1641995400000|2022-01-12 13:50:00|2394.87|2394.37|2396.62|2396.12|2396.87|2396.37|2393.62|2393.12|541
1641995700000|2022-01-12 13:55:00|2396.49|2395.99|2398.37|2397.87|2398.99|2398.49|2396.37|2395.87|496
1641996000000|2022-01-12 14:00:00|2398.12|2397.62|2397.62|2397.12|2398.37|2397.87|2396.87|2396.37|719
1641996300000|2022-01-12 14:05:00|2397.37|2396.87|2396.62|2396.12|2397.37|2396.87|2395.12|2394.62|578
1641996600000|2022-01-12 14:10:00|2396.49|2395.99|2395.37|2394.87|2396.74|2396.24|2394.87|2394.37|467
1641996900000|2022-01-12 14:15:00|2395.49|2394.99|2395.62|2395.12|2396.37|2395.87|2395.12|2394.62|535
1641997200000|2022-01-12 14:20:00|2395.74|2395.24|2397.37|2396.87|2397.37|2396.87|2395.12|2394.62|453
1641997500000|2022-01-12 14:25:00|2397.49|2396.99|2398.37|2397.87|2399.12|2398.62|2397.24|2396.74|692
1641997800000|2022-01-12 14:30:00|2398.49|2397.99|2400.12|2399.62|2402.62|2402.12|2396.87|2396.37|1422
1641998100000|2022-01-12 14:35:00|2399.99|2399.49|2401.62|2401.12|2401.87|2401.37|2397.87|2397.37|1362
1641998400000|2022-01-12 14:40:00|2401.87|2401.37|2399.37|2398.87|2402.12|2401.62|2398.62|2398.12|933
1641998700000|2022-01-12 14:45:00|2399.62|2399.12|2400.12|2399.62|2400.37|2399.87|2397.62|2397.12|1206
1641999000000|2022-01-12 14:50:00|2400.37|2399.87|2403.12|2402.62|2403.37|2402.87|2399.62|2399.12|1017
1641999300000|2022-01-12 14:55:00|2403.24|2402.74|2403.62|2403.12|2404.12|2403.62|2401.12|2400.62|1279
1641999600000|2022-01-12 15:00:00|2404.24|2403.74|2403.62|2403.12|2404.87|2404.37|2402.37|2401.87|1420
1641999900000|2022-01-12 15:05:00|2403.49|2402.99|2405.12|2404.62|2405.12|2404.62|2401.87|2401.37|850
1642000200000|2022-01-12 15:10:00|2405.24|2404.74|2405.12|2404.62|2406.12|2405.62|2404.87|2404.37|739
1642000500000|2022-01-12 15:15:00|2405.24|2404.74|2405.12|2404.62|2405.37|2404.87|2402.87|2402.37|788
1642000800000|2022-01-12 15:20:00|2405.24|2404.74|2403.83|2403.33|2405.62|2405.12|2403.58|2403.08|644
1642001100000|2022-01-12 15:25:00|2403.7|2403.2|2403.33|2402.83|2404.33|2403.83|2402.83|2402.33|924
1642001400000|2022-01-12 15:30:00|2403.58|2403.08|2402.08|2401.58|2403.58|2403.08|2399.33|2398.83|1241
1642001700000|2022-01-12 15:35:00|2402.2|2401.7|2399.08|2398.58|2402.58|2402.08|2399.08|2398.58|872
1642002000000|2022-01-12 15:40:00|2399.2|2398.7|2397.7|2397.2|2400.08|2399.58|2395.58|2395.08|1117
1642002300000|2022-01-12 15:45:00|2397.83|2397.33|2399.33|2398.83|2400.33|2399.83|2396.33|2395.83|852
1642002600000|2022-01-12 15:50:00|2399.2|2398.7|2398.83|2398.33|2400.7|2400.2|2397.33|2396.83|1197
1642002900000|2022-01-12 15:55:00|2398.7|2398.2|2399.08|2398.58|2399.08|2398.58|2396.58|2396.08|843
1642003200000|2022-01-12 16:00:00|2398.95|2398.45|2398.08|2397.58|2401.33|2400.83|2397.83|2397.33|654
1642003500000|2022-01-12 16:05:00|2398.2|2397.7|2394.08|2393.58|2398.33|2397.83|2392.83|2392.33|1246
1642003800000|2022-01-12 16:10:00|2393.95|2393.45|2394.33|2393.83|2396.83|2396.33|2393.83|2393.33|1657
1642004100000|2022-01-12 16:15:00|2394.2|2393.7|2395.08|2394.58|2396.33|2395.83|2392.08|2391.58|1821
1642004400000|2022-01-12 16:20:00|2394.95|2394.45|2398.26|2396.76|2398.26|2397.33|2394.83|2394.33|4411
1642004700000|2022-01-12 16:25:00|2398.45|2396.95|2399.56|2398.06|2400.61|2399.11|2397.85|2396.35|1732
1642005000000|2022-01-12 16:30:00|2399.6|2398.1|2400.15|2398.75|2400.24|2398.75|2398.03|2396.63|248
1642005300000|2022-01-12 16:35:00|2400.28|2398.88|2400.78|2399.38|2401.4|2400|2399.53|2398.13|91
1642005600000|2022-01-12 16:40:00|2400.9|2399.5|2401.4|2400|2402.15|2400.75|2400.78|2399.38|24
1642005900000|2022-01-12 16:45:00|2401.28|2399.88|2401.53|2400.13|2401.53|2400.13|2399.9|2398.5|44
1642006200000|2022-01-12 16:50:00|2401.65|2400.25|2402.53|2401.13|2403.03|2401.63|2401.53|2400.13|59
1642006500000|2022-01-12 16:55:00|2402.4|2401|2400.28|2398.88|2402.53|2401.13|2400.03|2398.63|16
1642008300000|2022-01-12 17:25:00|2399.32|2397.82|2399.28|2397.78|2399.45|2397.95|2399.02|2397.52|0
1642008600000|2022-01-12 17:30:00|2399.47|2397.97|2399.84|2398.34|2400.37|2398.87|2399.21|2397.71|0
1642008900000|2022-01-12 17:35:00|2399.92|2398.42|2399.88|2398.38|2401.72|2400.22|2399.84|2398.34|0
1642009200000|2022-01-12 17:40:00|2399.92|2398.42|2400.18|2398.68|2400.65|2399.15|2399.71|2398.21|0
1642009500000|2022-01-12 17:45:00|2400.22|2398.72|2400.67|2399.17|2400.71|2399.21|2399.1|2397.6|0
1642009800000|2022-01-12 17:50:00|2400.71|2399.21|2402.43|2400.93|2402.66|2401.16|2400.56|2399.06|0
1642010100000|2022-01-12 17:55:00|2402.39|2400.89|2402.47|2400.97|2403.35|2401.85|2402.17|2400.67|0
1642010400000|2022-01-12 18:00:00|2402.51|2401.01|2401.91|2400.41|2402.64|2401.14|2400.97|2399.47|0
1642010700000|2022-01-12 18:05:00|2401.87|2400.37|2402.2|2400.7|2402.43|2400.93|2401.64|2400.14|0
1642011000000|2022-01-12 18:10:00|2402.3|2400.8|2400.44|2398.94|2402.99|2401.49|2400.03|2398.53|0
1642011300000|2022-01-12 18:15:00|2400.53|2399.03|2400.14|2398.64|2400.53|2399.03|2399.09|2397.59|0
1642011600000|2022-01-12 18:20:00|2400.23|2398.73|2399.75|2398.25|2400.23|2398.73|2399.31|2397.81|0
1642011900000|2022-01-12 18:25:00|2399.56|2398.06|2400.26|2398.76|2401.57|2400.07|2399.45|2397.95|0
1642012200000|2022-01-12 18:30:00|2400.22|2398.72|2400.79|2399.29|2401.22|2399.72|2399.24|2397.74|0
1642012500000|2022-01-12 18:35:00|2400.88|2399.38|2399.72|2398.22|2400.88|2399.38|2399.08|2397.58|0
1642012800000|2022-01-12 18:40:00|2399.75|2398.25|2400.24|2398.74|2400.65|2399.15|2399.68|2398.18|0
1642013100000|2022-01-12 18:45:00|2400.05|2398.55|2399.71|2398.21|2400.86|2399.36|2399.41|2397.91|0
1642013400000|2022-01-12 18:50:00|2399.68|2398.18|2398.27|2396.77|2399.74|2398.24|2397.48|2395.98|0
1642013700000|2022-01-12 18:55:00|2398.23|2396.73|2398.49|2396.99|2398.98|2397.48|2397.85|2396.35|0
1642014000000|2022-01-12 19:00:00|2398.3|2396.8|2397.15|2395.65|2398.56|2397.06|2396.4|2394.9|0
1642014300000|2022-01-12 19:05:00|2396.97|2395.47|2397.22|2395.72|2398.19|2396.69|2396.63|2395.13|0
1642014600000|2022-01-12 19:10:00|2397.25|2395.75|2398.53|2397.03|2398.61|2397.11|2396.88|2395.38|0
1642014900000|2022-01-12 19:15:00|2398.57|2397.07|2398.65|2397.15|2398.98|2397.48|2398.04|2396.54|0
1642015200000|2022-01-12 19:20:00|2398.61|2397.11|2400.31|2398.81|2400.41|2398.91|2398.57|2397.07|0
1642015500000|2022-01-12 19:25:00|2400.22|2398.72|2401.05|2399.55|2401.31|2399.81|2400.01|2398.51|0
1642015800000|2022-01-12 19:30:00|2401.01|2399.51|2399.39|2397.89|2401.12|2399.62|2398.83|2397.33|0
1642016100000|2022-01-12 19:35:00|2399.35|2397.85|2400.3|2398.8|2400.57|2399.07|2399.06|2397.56|0
1642016400000|2022-01-12 19:40:00|2400.27|2398.77|2398.28|2396.78|2400.3|2398.8|2397.98|2396.48|0
1642016700000|2022-01-12 19:45:00|2398.24|2396.74|2399.15|2397.65|2399.37|2397.87|2397.75|2396.25|0
1642017000000|2022-01-12 19:50:00|2399.11|2397.61|2399.78|2398.28|2400.08|2398.58|2398.88|2397.38|0
1642017300000|2022-01-12 19:55:00|2399.69|2398.19|2399.62|2398.12|2400.5|2399|2399.52|2398.02|0
1642017600000|2022-01-12 20:00:00|2399.64|2398.14|2398.22|2396.72|2400.42|2398.92|2397.31|2395.81|0
1642017900000|2022-01-12 20:05:00|2398.18|2396.68|2397.43|2395.93|2398.39|2396.89|2397.13|2395.63|0
1642018200000|2022-01-12 20:10:00|2397.46|2395.96|2399.27|2397.77|2399.27|2397.77|2397.46|2395.96|0
1642018500000|2022-01-12 20:15:00|2399.23|2397.73|2398.67|2397.17|2399.9|2398.4|2398.4|2396.9|0
1642018800000|2022-01-12 20:20:00|2398.7|2397.2|2398.63|2397.13|2399.75|2398.25|2398.36|2396.86|0
1642019100000|2022-01-12 20:25:00|2398.59|2397.09|2399.2|2397.7|2399.24|2397.74|2397.44|2395.94|0
1642019400000|2022-01-12 20:30:00|2399.16|2397.66|2398.9|2397.4|2400.47|2398.97|2398.6|2397.1|0
1642019700000|2022-01-12 20:35:00|2398.93|2397.43|2398.6|2397.1|2399.8|2398.3|2398.07|2396.57|0
1642020000000|2022-01-12 20:40:00|2398.63|2397.13|2400.59|2399.09|2400.85|2399.35|2398.3|2396.8|0
1642020300000|2022-01-12 20:45:00|2400.62|2399.12|2400.77|2399.27|2402.49|2400.99|2400.32|2398.82|0
1642020600000|2022-01-12 20:50:00|2400.81|2399.31|2402.72|2401.22|2403.88|2402.38|2400.81|2399.31|0
1642020900000|2022-01-12 20:55:00|2402.75|2401.25|2401.35|2399.85|2403.35|2401.85|2399.71|2398.21|0
1642021200000|2022-01-12 21:00:00|2402.18|2400.68|2402.89|2401.39|2403.74|2402.24|2402.03|2400.53|0
1642021500000|2022-01-12 21:05:00|2402.93|2401.43|2403.68|2402.18|2403.74|2402.24|2402.89|2401.39|0
1642021800000|2022-01-12 21:10:00|2403.67|2402.17|2403.19|2401.69|2403.9|2402.4|2403.19|2401.69|0
1642022100000|2022-01-12 21:15:00|2403.2|2401.7|2403.74|2402.24|2403.76|2402.26|2403.17|2401.67|0
1642022400000|2022-01-12 21:20:00|2403.72|2402.22|2403.38|2401.88|2403.74|2402.24|2402.8|2401.3|0
1642022700000|2022-01-12 21:25:00|2403.4|2401.9|2403.51|2402.01|2403.65|2402.15|2403.38|2401.88|0
1642023000000|2022-01-12 21:30:00|2403.5|2402|2402.93|2401.43|2403.5|2402|2402.71|2401.21|0
1642023300000|2022-01-12 21:35:00|2402.91|2401.41|2402.35|2400.85|2402.91|2401.41|2402.22|2400.72|0
1642023600000|2022-01-12 21:40:00|2402.37|2400.87|2402.22|2400.72|2402.44|2400.94|2402.22|2400.72|0
1642023900000|2022-01-12 21:45:00|2402.24|2400.74|2402.35|2400.85|2402.35|2400.85|2402.22|2400.72|0
1642024200000|2022-01-12 21:50:00|2402.37|2400.87|2402.22|2400.72|2402.57|2401.07|2402.22|2400.72|0
1642024500000|2022-01-12 21:55:00|2402.2|2400.7|2401.55|2400.05|2402.2|2400.7|2401.1|2399.6|0
1642024800000|2022-01-12 22:00:00|2401.51|2400.01|2401.47|2399.97|2401.77|2400.27|2401.44|2399.94|0
1642025100000|2022-01-12 22:05:00|2401.44|2399.94|2401.53|2400.03|2401.53|2400.03|2401.44|2399.94|0
1642025400000|2022-01-12 22:10:00|2401.61|2400.11|2401.57|2400.07|2401.65|2400.15|2401.53|2400.03|0
1642025700000|2022-01-12 22:15:00|2401.61|2400.11|2401.65|2400.15|2401.68|2400.18|2401.53|2400.03|0
1642026000000|2022-01-12 22:20:00|2401.61|2400.11|2401.65|2400.15|2401.65|2400.15|2401.61|2400.11|0
1642026300000|2022-01-12 22:25:00|2401.61|2400.11|2401.57|2400.07|2401.61|2400.11|2401.53|2400.03|0
1642026600000|2022-01-12 22:30:00|2401.53|2400.03|2401.53|2400.03|2401.61|2400.11|2401.53|2400.03|0
1642026900000|2022-01-12 22:35:00|2401.5|2400|2401.46|2399.96|2401.5|2400|2401.46|2399.96|0
1642027200000|2022-01-12 22:40:00|2401.53|2400.03|2401.5|2400|2401.53|2400.03|2401.5|2400|0
1642027500000|2022-01-12 22:45:00|2401.46|2399.96|2401.5|2400|2401.5|2400|2401.46|2399.96|0
1642027800000|2022-01-12 22:50:00|2401.53|2400.03|2401.5|2400|2401.53|2400.03|2401.5|2400|0
1642028100000|2022-01-12 22:55:00|2401.53|2400.03|2401.46|2399.96|2401.53|2400.03|2401.46|2399.96|0
1642028400000|2022-01-12 23:00:00|2401.48|2399.98|2401.87|2400.37|2402.15|2400.65|2401.11|2399.61|0
1642028700000|2022-01-12 23:05:00|2401.88|2400.38|2401.47|2399.97|2401.92|2400.42|2401.21|2399.71|0
1642029000000|2022-01-12 23:10:00|2401.49|2399.99|2401.34|2399.84|2401.65|2400.15|2401.11|2399.61|0
1642029300000|2022-01-12 23:15:00|2401.35|2399.85|2401.47|2399.97|2401.56|2400.06|2401.11|2399.61|0
1642029600000|2022-01-12 23:20:00|2401.48|2399.98|2402.1|2400.6|2402.1|2400.6|2401.48|2399.98|0
1642029900000|2022-01-12 23:25:00|2402.09|2400.59|2401.48|2399.98|2402.16|2400.66|2401.3|2399.8|0
1642030200000|2022-01-12 23:30:00|2401.47|2399.97|2401.66|2400.16|2402.24|2400.74|2401.4|2399.9|0
1642030500000|2022-01-12 23:35:00|2401.68|2400.18|2402.02|2400.52|2402.6|2401.1|2401.53|2400.03|0
1642030800000|2022-01-12 23:40:00|2402.03|2400.53|2401.3|2399.8|2402.24|2400.74|2401.04|2399.54|0
1642031100000|2022-01-12 23:45:00|2401.32|2399.82|2401.04|2399.54|2402.02|2400.52|2401.04|2399.54|0
1642031400000|2022-01-12 23:50:00|2401.02|2399.52|2400.59|2399.09|2401.17|2399.67|2400.36|2398.86|0
1642031700000|2022-01-12 23:55:00|2400.61|2399.11|2401.3|2399.8|2401.4|2399.9|2400.59|2399.09|0
1642032000000|2022-01-13 00:00:00|2401.32|2399.82|2400.72|2399.22|2401.4|2399.9|2400.46|2398.96|0
1642032300000|2022-01-13 00:05:00|2400.7|2399.2|2400.1|2398.6|2401.3|2399.8|2400.1|2398.6|0
1642032600000|2022-01-13 00:10:00|2400.12|2398.62|2399.47|2397.97|2400.23|2398.73|2399.29|2397.79|0
1642032900000|2022-01-13 00:15:00|2399.46|2397.96|2398.22|2396.72|2399.8|2398.3|2397.52|2396.02|0
1642033200000|2022-01-13 00:20:00|2398.29|2396.79|2398.56|2397.06|2399.15|2397.65|2397.57|2396.07|0
1642033500000|2022-01-13 00:25:00|2398.53|2397.03|2398.47|2396.97|2398.94|2397.44|2398.44|2396.94|0
1642033800000|2022-01-13 00:30:00|2398.45|2396.95|2399.97|2398.47|2400.11|2398.61|2398.45|2396.95|0
1642034100000|2022-01-13 00:35:00|2400.01|2398.51|2399.7|2398.2|2400.11|2398.61|2399.42|2397.92|0
1642034400000|2022-01-13 00:40:00|2399.67|2398.17|2399.16|2397.66|2399.87|2398.37|2399.16|2397.66|0
1642034700000|2022-01-13 00:45:00|2399.19|2397.69|2399.59|2398.09|2399.74|2398.24|2399.17|2397.67|0
1642035000000|2022-01-13 00:50:00|2399.56|2398.06|2399.45|2397.95|2399.56|2398.06|2398.91|2397.41|0
1642035300000|2022-01-13 00:55:00|2399.41|2397.91|2398.97|2397.47|2399.58|2398.08|2398.97|2397.47|0
1642035600000|2022-01-13 01:00:00|2398.93|2397.43|2399.48|2397.98|2400|2398.5|2398.88|2397.38|0
1642035900000|2022-01-13 01:05:00|2399.51|2398.01|2400.31|2398.81|2400.56|2399.06|2399.51|2398.01|0
1642036200000|2022-01-13 01:10:00|2400.3|2398.8|2400.16|2398.66|2400.42|2398.92|2399.83|2398.33|0
1642036500000|2022-01-13 01:15:00|2400.13|2398.63|2399.28|2397.78|2400.18|2398.68|2399.19|2397.69|0
1642036800000|2022-01-13 01:20:00|2399.27|2397.77|2399.07|2397.57|2399.57|2398.07|2398.83|2397.33|0
1642037100000|2022-01-13 01:25:00|2399.04|2397.54|2399.13|2397.63|2399.58|2398.08|2398.62|2397.12|0
1642037400000|2022-01-13 01:30:00|2399.12|2397.62|2398.48|2396.98|2399.37|2397.87|2398.39|2396.89|0
1642037700000|2022-01-13 01:35:00|2398.51|2397.01|2399.17|2397.67|2399.55|2398.05|2397.92|2396.42|0
1642038000000|2022-01-13 01:40:00|2399.13|2397.63|2398.2|2396.7|2399.13|2397.63|2397.87|2396.37|0
1642038300000|2022-01-13 01:45:00|2398.24|2396.74|2397.81|2396.31|2398.33|2396.83|2397.36|2395.86|0
1642038600000|2022-01-13 01:50:00|2397.8|2396.3|2396.74|2395.24|2398.02|2396.52|2396.63|2395.13|0
1642038900000|2022-01-13 01:55:00|2396.7|2395.2|2395.32|2393.82|2396.7|2395.2|2394.6|2393.1|0
1642039200000|2022-01-13 02:00:00|2395.33|2393.83|2396.08|2394.58|2396.32|2394.82|2395.33|2393.83|0
1642039500000|2022-01-13 02:05:00|2396.09|2394.59|2396.08|2394.58|2396.18|2394.68|2395.84|2394.34|0
1642039800000|2022-01-13 02:10:00|2396.07|2394.57|2397.23|2395.73|2397.23|2395.73|2396.07|2394.57|0
1642040100000|2022-01-13 02:15:00|2397.25|2395.75|2397.85|2396.35|2398.75|2397.25|2396.98|2395.48|0
1642040400000|2022-01-13 02:20:00|2397.86|2396.36|2397.97|2396.47|2398.09|2396.59|2397.16|2395.66|0
1642040700000|2022-01-13 02:25:00|2397.88|2396.38|2398.11|2396.61|2398.34|2396.84|2397.75|2396.25|0
1642041000000|2022-01-13 02:30:00|2398.12|2396.62|2397.88|2396.38|2398.81|2397.31|2397.88|2396.38|0
1642041300000|2022-01-13 02:35:00|2397.9|2396.4|2398.15|2396.65|2398.38|2396.88|2397.88|2396.38|0
1642041600000|2022-01-13 02:40:00|2398.17|2396.67|2398.66|2397.16|2398.89|2397.39|2398.14|2396.64|0
1642041900000|2022-01-13 02:45:00|2398.7|2397.2|2398.9|2397.4|2399.29|2397.79|2398.56|2397.06|0
1642042200000|2022-01-13 02:50:00|2398.87|2397.37|2398.26|2396.76|2398.87|2397.37|2398.26|2396.76|0
1642042500000|2022-01-13 02:55:00|2398.3|2396.8|2398.3|2396.8|2398.77|2397.27|2398.08|2396.58|0
1642042800000|2022-01-13 03:00:00|2398.29|2396.79|2397.48|2395.98|2398.3|2396.8|2397.32|2395.82|0
1642043100000|2022-01-13 03:05:00|2397.47|2395.97|2395.46|2393.96|2397.48|2395.98|2395.22|2393.72|0
1642043400000|2022-01-13 03:10:00|2395.67|2394.17|2395.46|2393.96|2395.93|2394.43|2394.99|2393.49|0
1642043700000|2022-01-13 03:15:00|2395.43|2393.93|2395.68|2394.18|2395.91|2394.41|2395.01|2393.51|0
1642044000000|2022-01-13 03:20:00|2395.65|2394.15|2395.44|2393.94|2395.94|2394.44|2395.44|2393.94|0
1642044300000|2022-01-13 03:25:00|2395.48|2393.98|2394.76|2393.26|2395.77|2394.27|2394.65|2393.15|0
1642044600000|2022-01-13 03:30:00|2394.79|2393.29|2395.19|2393.69|2395.61|2394.11|2394.76|2393.26|0
1642044900000|2022-01-13 03:35:00|2395.2|2393.7|2395.01|2393.51|2395.34|2393.84|2394.86|2393.36|0
1642045200000|2022-01-13 03:40:00|2395.02|2393.52|2395.31|2393.81|2395.47|2393.97|2394.97|2393.47|0
1642045500000|2022-01-13 03:45:00|2395.27|2393.77|2395.32|2393.82|2395.55|2394.05|2395.07|2393.57|0
1642045800000|2022-01-13 03:50:00|2395.31|2393.81|2395.26|2393.76|2395.31|2393.81|2394.76|2393.26|0
1642046100000|2022-01-13 03:55:00|2395.3|2393.8|2395.61|2394.11|2395.73|2394.23|2395.3|2393.8|0
1642046400000|2022-01-13 04:00:00|2395.62|2394.12|2395.88|2394.38|2395.92|2394.42|2395.51|2394.01|0
1642046700000|2022-01-13 04:05:00|2395.92|2394.42|2396.55|2395.05|2396.99|2395.49|2395.91|2394.41|0
1642047000000|2022-01-13 04:10:00|2396.54|2395.04|2396.52|2395.02|2396.63|2395.13|2396.33|2394.83|0
1642047300000|2022-01-13 04:15:00|2396.54|2395.04|2396.76|2395.26|2397.03|2395.53|2396.54|2395.04|0
1642047600000|2022-01-13 04:20:00|2396.78|2395.28|2396.78|2395.28|2396.99|2395.49|2396.56|2395.06|0
1642047900000|2022-01-13 04:25:00|2396.74|2395.24|2397.02|2395.52|2397.02|2395.52|2396.64|2395.14|0
1642048200000|2022-01-13 04:30:00|2397.01|2395.51|2396.36|2394.86|2397.02|2395.52|2396.26|2394.76|0
1642048500000|2022-01-13 04:35:00|2396.33|2394.83|2396.73|2395.23|2396.96|2395.46|2396.27|2394.77|0
1642048800000|2022-01-13 04:40:00|2396.74|2395.24|2396.75|2395.25|2396.85|2395.35|2396.61|2395.11|0
1642049100000|2022-01-13 04:45:00|2396.71|2395.21|2396.76|2395.26|2396.78|2395.28|2396.51|2395.01|0
1642049400000|2022-01-13 04:50:00|2396.78|2395.28|2397.84|2396.34|2397.87|2396.37|2396.77|2395.27|0
1642049700000|2022-01-13 04:55:00|2397.86|2396.36|2397.74|2396.24|2398.12|2396.62|2397.64|2396.14|0
1642050000000|2022-01-13 05:00:00|2397.78|2396.28|2398.56|2397.06|2398.79|2397.29|2397.73|2396.23|0
1642050300000|2022-01-13 05:05:00|2398.65|2397.15|2397.19|2395.69|2398.67|2397.17|2397.17|2395.67|0
1642050600000|2022-01-13 05:10:00|2397.18|2395.68|2396.09|2394.59|2397.19|2395.69|2396.09|2394.59|0
1642050900000|2022-01-13 05:15:00|2396.05|2394.55|2395.54|2394.04|2396.46|2394.96|2395.52|2394.02|0
1642051200000|2022-01-13 05:20:00|2395.53|2394.03|2395.56|2394.06|2395.57|2394.07|2395.1|2393.6|0
1642051500000|2022-01-13 05:25:00|2395.49|2393.99|2395.32|2393.82|2395.58|2394.08|2395.18|2393.68|0
1642051800000|2022-01-13 05:30:00|2395.34|2393.84|2395.08|2393.58|2395.44|2393.94|2394.62|2393.12|0
1642052100000|2022-01-13 05:35:00|2395.07|2393.57|2395.51|2394.01|2395.8|2394.3|2395.07|2393.57|0
1642052400000|2022-01-13 05:40:00|2395.54|2394.04|2395.25|2393.75|2395.73|2394.23|2395|2393.5|0
1642052700000|2022-01-13 05:45:00|2395.23|2393.73|2395.14|2393.64|2395.38|2393.88|2394.98|2393.48|0
1642053000000|2022-01-13 05:50:00|2395.15|2393.65|2395.6|2394.1|2396.05|2394.55|2395.13|2393.63|0
1642053300000|2022-01-13 05:55:00|2395.59|2394.09|2395.3|2393.8|2395.76|2394.26|2395.05|2393.55|0
1642053600000|2022-01-13 06:00:00|2395.31|2393.81|2396.18|2394.68|2396.47|2394.97|2395.03|2393.53|0
1642053900000|2022-01-13 06:05:00|2396.19|2394.69|2396.94|2395.44|2397.62|2396.12|2396.19|2394.69|0
1642054200000|2022-01-13 06:10:00|2396.93|2395.43|2398.49|2396.99|2398.96|2397.46|2396.93|2395.43|0
1642054500000|2022-01-13 06:15:00|2398.5|2397|2399.22|2397.72|2399.23|2397.73|2397.83|2396.33|0
1642054800000|2022-01-13 06:20:00|2399.18|2397.68|2399.33|2397.83|2399.72|2398.22|2399.1|2397.6|0
1642055100000|2022-01-13 06:25:00|2399.29|2397.79|2398.94|2397.44|2399.65|2398.15|2398.52|2397.02|0
1642055400000|2022-01-13 06:30:00|2398.91|2397.41|2400.74|2399.24|2400.74|2399.24|2398.58|2397.08|0
1642055700000|2022-01-13 06:35:00|2400.76|2399.26|2400.52|2399.02|2400.77|2399.27|2400.08|2398.58|0
1642056000000|2022-01-13 06:40:00|2400.53|2399.03|2399.68|2398.18|2400.53|2399.03|2399.58|2398.08|0
1642056300000|2022-01-13 06:45:00|2399.71|2398.21|2399.55|2398.05|2399.81|2398.31|2399.11|2397.61|0
1642056600000|2022-01-13 06:50:00|2399.62|2398.12|2398.59|2397.09|2399.77|2398.27|2398.58|2397.08|0
1642056900000|2022-01-13 06:55:00|2398.6|2397.1|2399.42|2397.92|2400.5|2399|2398.42|2396.92|0
1642057200000|2022-01-13 07:00:00|2399.18|2397.68|2396.73|2395.23|2399.32|2397.82|2396.37|2394.87|0
1642057500000|2022-01-13 07:05:00|2396.8|2395.3|2397.84|2396.34|2398.17|2396.67|2395.83|2394.33|0
1642057800000|2022-01-13 07:10:00|2397.81|2396.31|2397.41|2395.91|2398.2|2396.7|2396.85|2395.35|0
1642058100000|2022-01-13 07:15:00|2397.37|2395.87|2396.73|2395.23|2398.02|2396.52|2396.28|2394.78|0
1642058400000|2022-01-13 07:20:00|2396.8|2395.3|2395.89|2394.39|2396.98|2395.48|2395.86|2394.36|0
1642058700000|2022-01-13 07:25:00|2395.9|2394.4|2396.12|2394.62|2396.83|2395.33|2395.6|2394.1|0
1642059000000|2022-01-13 07:30:00|2396.08|2394.58|2392.03|2390.63|2396.08|2394.58|2390.9|2389.5|10
1642059300000|2022-01-13 07:35:00|2391.9|2390.5|2392.9|2391.5|2393.03|2391.63|2391.4|2390|15
1642059600000|2022-01-13 07:40:00|2392.78|2391.38|2392.65|2391.25|2392.78|2391.38|2392.15|2390.75|3
1642059900000|2022-01-13 07:45:00|2392.53|2391.13|2393.03|2391.63|2393.28|2391.88|2391.65|2390.25|21
1642060200000|2022-01-13 07:50:00|2392.9|2391.5|2394.03|2392.63|2394.15|2392.75|2392.9|2391.5|5
1642060500000|2022-01-13 07:55:00|2394.15|2392.75|2399.4|2398|2420.9|2419.5|2394.15|2392.75|0
1642060800000|2022-01-13 08:00:00|2397.15|2395.75|2397.53|2396.13|2399.03|2397.63|2393.65|2392.25|3960
1642061100000|2022-01-13 08:05:00|2397.78|2396.38|2397.9|2396.5|2398.9|2397.5|2393.9|2392.5|1740
1642061400000|2022-01-13 08:10:00|2397.78|2396.38|2400.03|2398.63|2400.28|2398.88|2397.53|2396.13|1123
1642061700000|2022-01-13 08:15:00|2400.53|2399.13|2400.78|2399.38|2401.03|2399.63|2397.78|2396.38|1139
1642062000000|2022-01-13 08:20:00|2400.9|2399.5|2400.53|2399.13|2401.53|2400.13|2398.53|2397.13|932
1642062300000|2022-01-13 08:25:00|2400.78|2399.38|2398.2|2397.7|2400.78|2400.08|2398.08|2397.58|677
1642062600000|2022-01-13 08:30:00|2398.33|2397.83|2397.08|2396.58|2400.83|2400.33|2397.08|2396.58|969
1642062900000|2022-01-13 08:35:00|2396.95|2396.45|2394.58|2394.08|2397.08|2396.58|2393.95|2393.45|824
1642063200000|2022-01-13 08:40:00|2394.88|2394.38|2395.38|2394.88|2396.63|2396.13|2394.13|2393.63|942
1642063500000|2022-01-13 08:45:00|2395.63|2395.13|2394.63|2394.13|2396.88|2396.38|2393.88|2393.38|978
1642063800000|2022-01-13 08:50:00|2394.75|2394.25|2392.38|2391.88|2394.75|2394.25|2391.38|2390.88|827
1642064100000|2022-01-13 08:55:00|2392.25|2391.75|2393.75|2393.25|2394.38|2393.88|2391.38|2390.88|430
1642064400000|2022-01-13 09:00:00|2394.13|2393.63|2394.63|2394.13|2394.88|2394.38|2393.38|2392.88|539
1642064700000|2022-01-13 09:05:00|2394.38|2393.88|2397.13|2396.63|2397.38|2396.88|2393.38|2392.88|630
1642065000000|2022-01-13 09:10:00|2396.38|2395.88|2394.38|2393.88|2396.38|2395.88|2393.63|2393.13|752
1642065300000|2022-01-13 09:15:00|2394.25|2393.75|2394.38|2393.88|2395.38|2394.88|2393.13|2392.63|528
1642065600000|2022-01-13 09:20:00|2394.5|2394|2395.38|2394.88|2396.5|2396|2394.38|2393.88|547
1642065900000|2022-01-13 09:25:00|2395.25|2394.75|2397.38|2396.88|2397.38|2396.88|2394.38|2393.88|440
1642066200000|2022-01-13 09:30:00|2397.5|2397|2398.13|2397.63|2398.75|2398.25|2397.13|2396.63|791
1642066500000|2022-01-13 09:35:00|2397.63|2397.13|2397.88|2397.38|2398.88|2398.38|2397.63|2397.13|418
1642066800000|2022-01-13 09:40:00|2397.75|2397.25|2399.13|2398.63|2399.75|2399.25|2397.75|2397.25|444
1642067100000|2022-01-13 09:45:00|2399|2398.5|2397.38|2396.88|2399.13|2398.63|2397.13|2396.63|520
1642067400000|2022-01-13 09:50:00|2397.25|2396.75|2397.38|2396.88|2398.38|2397.88|2396.88|2396.38|403
1642067700000|2022-01-13 09:55:00|2397.5|2397|2398.25|2397.75|2398.38|2397.88|2396.63|2396.13|405
1642068000000|2022-01-13 10:00:00|2398.13|2397.63|2397.38|2396.88|2399.13|2398.63|2397.13|2396.63|540
1642068300000|2022-01-13 10:05:00|2397.25|2396.75|2396.13|2395.63|2397.38|2396.88|2395.75|2395.25|472
1642068600000|2022-01-13 10:10:00|2396|2395.5|2397.88|2397.38|2398.38|2397.88|2395.88|2395.38|723
1642068900000|2022-01-13 10:15:00|2398|2397.5|2399|2398.5|2399.13|2398.63|2397.63|2397.13|331
1642069200000|2022-01-13 10:20:00|2398.88|2398.38|2397.63|2397.13|2398.88|2398.38|2396.88|2396.38|348
1642069500000|2022-01-13 10:25:00|2397.75|2397.25|2400.38|2399.88|2400.38|2399.88|2397.63|2397.13|617
1642069800000|2022-01-13 10:30:00|2400.25|2399.75|2400.13|2399.63|2400.75|2400.25|2399.88|2399.38|476
1642070100000|2022-01-13 10:35:00|2400.25|2399.75|2399.63|2399.13|2400.75|2400.25|2399.63|2399.13|276
1642070400000|2022-01-13 10:40:00|2399.5|2399|2399.38|2398.88|2400.38|2399.88|2398.88|2398.38|377
1642070700000|2022-01-13 10:45:00|2399.5|2399|2400.63|2400.13|2400.88|2400.38|2399.38|2398.88|309
1642071000000|2022-01-13 10:50:00|2400.75|2400.25|2399.13|2398.63|2400.88|2400.38|2399.13|2398.63|255
1642071300000|2022-01-13 10:55:00|2399.25|2398.75|2399.13|2398.63|2399.63|2399.13|2398.63|2398.13|246
1642071600000|2022-01-13 11:00:00|2399|2398.5|2399.13|2398.63|2400|2399.5|2398.63|2398.13|215
1642071900000|2022-01-13 11:05:00|2399.25|2398.75|2398.38|2397.88|2399.38|2398.88|2397.88|2397.38|226
1642072200000|2022-01-13 11:10:00|2398.5|2398|2397.38|2396.88|2398.88|2398.38|2397.13|2396.63|439
1642072500000|2022-01-13 11:15:00|2397.25|2396.75|2395.88|2395.38|2397.88|2397.38|2395.75|2395.25|378
1642072800000|2022-01-13 11:20:00|2395.75|2395.25|2396.38|2395.88|2396.63|2396.13|2395.63|2395.13|269
1642073100000|2022-01-13 11:25:00|2396.5|2396|2394.63|2394.13|2397.38|2396.88|2394.63|2394.13|241
1642073400000|2022-01-13 11:30:00|2394.5|2394|2395.88|2395.38|2396.38|2395.88|2394.5|2394|242
1642073700000|2022-01-13 11:35:00|2396|2395.5|2395.38|2394.88|2396.13|2395.63|2395.38|2394.88|243
1642074000000|2022-01-13 11:40:00|2395.5|2395|2396.13|2395.63|2396.75|2396.25|2395.5|2395|328
1642074300000|2022-01-13 11:45:00|2396|2395.5|2396.25|2395.75|2396.63|2396.13|2395.63|2395.13|145
1642074600000|2022-01-13 11:50:00|2396.38|2395.88|2395.88|2395.38|2396.38|2395.88|2394.88|2394.38|231
1642074900000|2022-01-13 11:55:00|2395.75|2395.25|2396.38|2395.88|2397|2396.5|2395.38|2394.88|300
1642075200000|2022-01-13 12:00:00|2396.13|2395.63|2396.13|2395.63|2397.63|2397.13|2395.88|2395.38|324
1642075500000|2022-01-13 12:05:00|2395.88|2395.38|2397.5|2397|2397.63|2397.13|2395.88|2395.38|208
1642075800000|2022-01-13 12:10:00|2397.63|2397.13|2397.75|2397.25|2398|2397.5|2397.13|2396.63|177
1642076100000|2022-01-13 12:15:00|2397.63|2397.13|2397.13|2396.63|2397.88|2397.38|2397.13|2396.63|229
1642076400000|2022-01-13 12:20:00|2397.25|2396.75|2399.38|2398.88|2399.38|2398.88|2397.25|2396.75|208
1642076700000|2022-01-13 12:25:00|2399.25|2398.75|2400.38|2399.88|2400.38|2399.88|2399.13|2398.63|207
1642077000000|2022-01-13 12:30:00|2400.5|2400|2399.63|2399.13|2400.5|2400|2399.38|2398.88|251
1642077300000|2022-01-13 12:35:00|2399.5|2399|2400.38|2399.88|2400.38|2399.88|2399.38|2398.88|365
1642077600000|2022-01-13 12:40:00|2400.52|2400.02|2402.27|2401.77|2402.52|2402.02|2400.52|2400.02|273
1642077900000|2022-01-13 12:45:00|2402.02|2401.52|2403.27|2402.77|2403.27|2402.77|2401.52|2401.02|504
1642078200000|2022-01-13 12:50:00|2403.02|2402.52|2402.02|2401.52|2403.14|2402.64|2401.52|2401.02|254
1642078500000|2022-01-13 12:55:00|2402.27|2401.77|2400.77|2400.27|2402.27|2401.77|2400.77|2400.27|247
1642078800000|2022-01-13 13:00:00|2401.02|2400.52|2401.27|2400.77|2401.77|2401.27|2401.02|2400.52|341
1642079100000|2022-01-13 13:05:00|2401.02|2400.52|2400.52|2400.02|2401.27|2400.77|2399.77|2399.27|295
1642079400000|2022-01-13 13:10:00|2400.27|2399.77|2400.27|2399.77|2400.77|2400.27|2400.02|2399.52|210
1642079700000|2022-01-13 13:15:00|2400.14|2399.64|2399.64|2399.14|2400.27|2399.77|2399.52|2399.02|253
1642080000000|2022-01-13 13:20:00|2399.77|2399.27|2400.02|2399.52|2400.52|2400.02|2399.52|2399.02|441
1642080300000|2022-01-13 13:25:00|2400.14|2399.64|2400.27|2399.77|2401.02|2400.52|2400.02|2399.52|242
1642080600000|2022-01-13 13:30:00|2400.02|2399.52|2400.77|2400.27|2402.27|2401.77|2400.02|2399.52|539
1642080900000|2022-01-13 13:35:00|2400.64|2400.14|2400.52|2400.02|2401.27|2400.77|2399.89|2399.39|362
1642081200000|2022-01-13 13:40:00|2400.64|2400.14|2401.52|2401.02|2401.52|2401.02|2399.77|2399.27|284
1642081500000|2022-01-13 13:45:00|2401.39|2400.89|2402.14|2401.64|2402.27|2401.77|2401.27|2400.77|259
1642081800000|2022-01-13 13:50:00|2402.27|2401.77|2403.39|2402.89|2403.52|2403.02|2402.02|2401.52|815
1642082100000|2022-01-13 13:55:00|2403.52|2403.02|2405.77|2405.27|2405.77|2405.27|2403.14|2402.64|567
1642082400000|2022-01-13 14:00:00|2405.89|2405.39|2405.02|2404.52|2406.02|2405.52|2404.39|2403.89|438
1642082700000|2022-01-13 14:05:00|2404.89|2404.39|2404.02|2403.52|2404.89|2404.39|2403.52|2403.02|311
1642083000000|2022-01-13 14:10:00|2404.14|2403.64|2404.64|2404.14|2404.77|2404.27|2403.77|2403.27|449
1642083300000|2022-01-13 14:15:00|2404.52|2404.02|2402.52|2402.02|2405.02|2404.52|2402.27|2401.77|405
1642083600000|2022-01-13 14:20:00|2402.39|2401.89|2402.52|2402.02|2403.27|2402.77|2402.14|2401.64|252
1642083900000|2022-01-13 14:25:00|2402.27|2401.77|2403.02|2402.52|2403.02|2402.52|2401.77|2401.27|403
1642084200000|2022-01-13 14:30:00|2403.14|2402.64|2400.27|2399.77|2403.64|2403.14|2400.27|2399.77|728
1642084500000|2022-01-13 14:35:00|2400.02|2399.52|2402.02|2401.52|2402.39|2401.89|2398.27|2397.77|680
1642084800000|2022-01-13 14:40:00|2401.89|2401.39|2401.52|2401.02|2402.27|2401.77|2399.27|2398.77|580
1642085100000|2022-01-13 14:45:00|2401.64|2401.14|2403.02|2402.52|2403.39|2402.89|2400.77|2400.27|461
1642085400000|2022-01-13 14:50:00|2403.14|2402.64|2402.64|2402.14|2403.64|2403.14|2402.27|2401.77|419
1642085700000|2022-01-13 14:55:00|2402.52|2402.02|2404.02|2403.52|2404.39|2403.89|2402.52|2402.02|706
1642086000000|2022-01-13 15:00:00|2404.27|2403.77|2399.52|2399.02|2404.27|2403.77|2399.02|2398.52|546
1642086300000|2022-01-13 15:05:00|2399.64|2399.14|2399.02|2398.52|2399.77|2399.27|2398.02|2397.52|550
1642086600000|2022-01-13 15:10:00|2398.88|2398.38|2395.13|2394.63|2398.88|2398.38|2395.13|2394.63|739
1642086900000|2022-01-13 15:15:00|2394.88|2394.38|2393.38|2392.88|2395.88|2395.38|2392.63|2392.13|1003
1642087200000|2022-01-13 15:20:00|2393.25|2392.75|2394.63|2394.13|2395.13|2394.63|2392.88|2392.38|740
1642087500000|2022-01-13 15:25:00|2394.5|2394|2394.13|2393.63|2394.63|2394.13|2392.38|2391.88|746
1642087800000|2022-01-13 15:30:00|2393.88|2393.38|2391.25|2390.75|2395.13|2394.63|2390.13|2389.63|1046
1642088100000|2022-01-13 15:35:00|2391.13|2390.63|2389.88|2389.38|2391.88|2391.38|2388.63|2388.13|1239
1642088400000|2022-01-13 15:40:00|2389.75|2389.25|2390.63|2390.13|2391.38|2390.88|2389.63|2389.13|701
1642088700000|2022-01-13 15:45:00|2390.75|2390.25|2391.38|2390.88|2393.13|2392.63|2390.13|2389.63|999
1642089000000|2022-01-13 15:50:00|2391.25|2390.75|2387.75|2387.25|2391.25|2390.75|2386.38|2385.88|1555
1642089300000|2022-01-13 15:55:00|2387.63|2387.13|2391.63|2391.13|2391.88|2391.38|2387.63|2387.13|1015
1642089600000|2022-01-13 16:00:00|2391.38|2390.88|2390.38|2389.88|2393.13|2392.63|2389.38|2388.88|1671
1642089900000|2022-01-13 16:05:00|2390.13|2389.63|2392.5|2392|2392.88|2392.38|2389.88|2389.38|693
1642090200000|2022-01-13 16:10:00|2392.38|2391.88|2393.88|2393.38|2393.88|2393.38|2390.63|2390.13|792
1642090500000|2022-01-13 16:15:00|2394|2393.5|2394.63|2394.13|2395.63|2395.13|2393.63|2393.13|1126
1642090800000|2022-01-13 16:20:00|2394.75|2394.25|2399.16|2397.66|2399.75|2399.25|2394.38|2393.88|2012
1642091100000|2022-01-13 16:25:00|2399.13|2397.63|2400.9|2399.4|2401.26|2399.76|2398.82|2397.32|699
1642091400000|2022-01-13 16:30:00|2400.86|2399.36|2398.95|2397.55|2401.46|2399.96|2397.58|2396.18|394
1642091700000|2022-01-13 16:35:00|2399.08|2397.68|2401.83|2400.43|2402.58|2401.18|2399.08|2397.68|2204
1642092000000|2022-01-13 16:40:00|2401.7|2400.3|2402.83|2401.43|2402.83|2401.43|2401.7|2400.3|20
1642092300000|2022-01-13 16:45:00|2402.7|2401.3|2402.7|2401.3|2402.83|2401.43|2400.83|2399.43|37
1642092600000|2022-01-13 16:50:00|2402.83|2401.43|2402.08|2400.68|2402.83|2401.43|2400.7|2399.3|35
1642092900000|2022-01-13 16:55:00|2401.45|2400.05|2401.88|2400.38|2402.45|2401.05|2401.45|2400.05|23
1642093200000|2022-01-13 17:00:00|2401.8|2400.3|2398.78|2397.28|2401.84|2400.34|2398.25|2396.75|0
1642093500000|2022-01-13 17:05:00|2398.76|2397.26|2398.79|2397.29|2399.6|2398.1|2398.18|2396.68|0
1642093800000|2022-01-13 17:10:00|2398.83|2397.33|2396.46|2394.96|2399.2|2397.7|2396.38|2394.88|0
1642094100000|2022-01-13 17:15:00|2396.42|2394.92|2390.72|2389.22|2396.46|2394.96|2389.86|2388.36|0
1642094400000|2022-01-13 17:20:00|2390.53|2389.03|2389.88|2388.38|2390.53|2389.03|2387.09|2385.59|0
1642094700000|2022-01-13 17:25:00|2389.97|2388.47|2389.62|2388.12|2390.89|2389.39|2389.19|2387.69|0
1642095000000|2022-01-13 17:30:00|2389.54|2388.04|2391.89|2390.39|2391.93|2390.43|2387.62|2386.12|0
1642095300000|2022-01-13 17:35:00|2391.82|2390.32|2392.97|2391.47|2393.71|2392.21|2390.89|2389.39|0
1642095600000|2022-01-13 17:40:00|2392.88|2391.38|2390.83|2389.33|2393.33|2391.83|2390.51|2389.01|0
1642095900000|2022-01-13 17:45:00|2390.79|2389.29|2388.53|2387.03|2392.11|2390.61|2387.75|2386.25|0
1642096200000|2022-01-13 17:50:00|2388.51|2387.01|2388.84|2387.34|2390.86|2389.36|2387.64|2386.14|0
1642096500000|2022-01-13 17:55:00|2388.8|2387.3|2390.31|2388.81|2390.39|2388.89|2388.5|2387|0
1642096800000|2022-01-13 18:00:00|2390.27|2388.77|2390.54|2389.04|2390.92|2389.42|2387.87|2386.37|0
1642097100000|2022-01-13 18:05:00|2390.58|2389.08|2392.56|2391.06|2393.39|2391.89|2389.94|2388.44|0
1642097400000|2022-01-13 18:10:00|2392.47|2390.97|2392.43|2390.93|2393.19|2391.69|2390.91|2389.41|0
1642097700000|2022-01-13 18:15:00|2392.39|2390.89|2392.1|2390.6|2393.79|2392.29|2391.5|2390|0
1642098000000|2022-01-13 18:20:00|2392.14|2390.64|2393.87|2392.37|2394.73|2393.23|2391.5|2390|0
1642098300000|2022-01-13 18:25:00|2393.91|2392.41|2393.23|2391.73|2394.51|2393.01|2391.95|2390.45|0
1642098600000|2022-01-13 18:30:00|2393.14|2391.64|2391.81|2390.31|2393.23|2391.73|2391.69|2390.19|0
1642098900000|2022-01-13 18:35:00|2391.77|2390.27|2392.44|2390.94|2393.08|2391.58|2390.71|2389.21|0
1642099200000|2022-01-13 18:40:00|2392.4|2390.9|2391.51|2390.01|2392.4|2390.9|2390.98|2389.48|0
1642099500000|2022-01-13 18:45:00|2391.55|2390.05|2392.62|2391.12|2393.24|2391.74|2391.25|2389.75|0
1642099800000|2022-01-13 18:50:00|2392.58|2391.08|2393.06|2391.56|2393.1|2391.6|2391.7|2390.2|0
1642100100000|2022-01-13 18:55:00|2393.1|2391.6|2394.26|2392.76|2394.47|2392.97|2392.76|2391.26|0
1642100400000|2022-01-13 19:00:00|2394.35|2392.85|2395.44|2393.94|2396.34|2394.84|2393.75|2392.25|0
1642100700000|2022-01-13 19:05:00|2395.48|2393.98|2394.84|2393.34|2395.72|2394.22|2394.2|2392.7|0
1642101000000|2022-01-13 19:10:00|2394.88|2393.38|2393.44|2391.94|2394.88|2393.38|2393.31|2391.81|0
1642101300000|2022-01-13 19:15:00|2393.48|2391.98|2391.26|2389.76|2394.05|2392.55|2389.97|2388.47|0
1642101600000|2022-01-13 19:20:00|2391.23|2389.73|2391.53|2390.03|2391.91|2390.41|2390.38|2388.88|0
1642101900000|2022-01-13 19:25:00|2391.49|2389.99|2389.97|2388.47|2391.61|2390.11|2389.67|2388.17|0
1642102200000|2022-01-13 19:30:00|2389.93|2388.43|2389.89|2388.39|2390.31|2388.81|2387.93|2386.43|0
1642102500000|2022-01-13 19:35:00|2389.93|2388.43|2387.26|2385.76|2390.23|2388.73|2387.26|2385.76|0
1642102800000|2022-01-13 19:40:00|2387.44|2385.94|2388.88|2387.38|2389.25|2387.75|2387.41|2385.91|0
1642103100000|2022-01-13 19:45:00|2388.92|2387.42|2387.68|2386.18|2389.37|2387.87|2387.23|2385.73|0
1642103400000|2022-01-13 19:50:00|2387.71|2386.21|2388.94|2387.44|2389.5|2388|2387.15|2385.65|0
1642103700000|2022-01-13 19:55:00|2388.9|2387.4|2389.87|2388.37|2390.62|2389.12|2388.88|2387.38|0
1642104000000|2022-01-13 20:00:00|2389.91|2388.41|2385.96|2384.46|2389.91|2388.41|2384.91|2383.41|0
1642104300000|2022-01-13 20:05:00|2386.03|2384.53|2385.41|2383.91|2387.27|2385.77|2385.19|2383.69|0
1642104600000|2022-01-13 20:10:00|2385.38|2383.88|2384.06|2382.56|2385.41|2383.91|2383.08|2381.58|0
1642104900000|2022-01-13 20:15:00|2383.97|2382.47|2384.89|2383.39|2385.8|2384.3|2383.22|2381.72|0
1642105200000|2022-01-13 20:20:00|2384.93|2383.43|2383.89|2382.39|2385.46|2383.96|2382.94|2381.44|0
1642105500000|2022-01-13 20:25:00|2383.85|2382.35|2385.13|2383.63|2385.13|2383.63|2383.29|2381.79|0
1642105800000|2022-01-13 20:30:00|2385.09|2383.59|2385.59|2384.09|2386.52|2385.02|2384.27|2382.77|0
1642106100000|2022-01-13 20:35:00|2385.62|2384.12|2381.81|2380.31|2385.85|2384.35|2381.6|2380.1|0
1642106400000|2022-01-13 20:40:00|2381.72|2380.22|2381.56|2380.06|2383.18|2381.68|2381.45|2379.95|0
1642106700000|2022-01-13 20:45:00|2381.52|2380.02|2378.79|2377.29|2381.63|2380.13|2378.15|2376.65|0
1642107000000|2022-01-13 20:50:00|2378.61|2377.11|2376.24|2374.74|2378.61|2377.11|2375.3|2373.8|0
1642107300000|2022-01-13 20:55:00|2376.28|2374.78|2378.75|2377.25|2379.69|2378.19|2374.58|2373.08|0
1642107600000|2022-01-13 21:00:00|2378.87|2377.37|2377.76|2376.26|2380.71|2379.21|2376.6|2375.1|0
1642107900000|2022-01-13 21:05:00|2377.75|2376.25|2377.29|2375.79|2378.73|2377.23|2376.5|2375|0
1642108200000|2022-01-13 21:10:00|2377.3|2375.8|2378.12|2376.62|2379.06|2377.56|2376.6|2375.1|0
1642108500000|2022-01-13 21:15:00|2378.14|2376.64|2377.31|2375.81|2378.35|2376.85|2376.95|2375.45|0
1642108800000|2022-01-13 21:20:00|2377.35|2375.85|2377.05|2375.55|2377.54|2376.04|2376.73|2375.23|0
1642109100000|2022-01-13 21:25:00|2377.07|2375.57|2376.11|2374.61|2377.76|2376.26|2375.66|2374.16|0
1642109400000|2022-01-13 21:30:00|2376.15|2374.65|2377.42|2375.92|2377.42|2375.92|2375.66|2374.16|0
1642109700000|2022-01-13 21:35:00|2377.41|2375.91|2377.67|2376.17|2378.12|2376.62|2377.19|2375.69|0
1642110000000|2022-01-13 21:40:00|2377.69|2376.19|2377.67|2376.17|2378.35|2376.85|2377.41|2375.91|0
1642110300000|2022-01-13 21:45:00|2377.69|2376.19|2377.13|2375.63|2378.12|2376.62|2376.73|2375.23|0
1642110600000|2022-01-13 21:50:00|2377.14|2375.64|2377.89|2376.39|2377.89|2376.39|2376.95|2375.45|0
1642110900000|2022-01-13 21:55:00|2377.88|2376.38|2378.54|2377.04|2378.54|2377.04|2377.76|2376.26|0
1642111200000|2022-01-13 22:00:00|2378.43|2376.93|2378.54|2377.04|2378.54|2377.04|2378.39|2376.89|0
1642111500000|2022-01-13 22:05:00|2378.51|2377.01|2378.54|2377.04|2378.69|2377.19|2378.47|2376.97|0
1642111800000|2022-01-13 22:10:00|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|0
1642112100000|2022-01-13 22:15:00|2378.45|2376.95|2378.38|2376.88|2378.49|2376.99|2378.3|2376.8|0
1642112400000|2022-01-13 22:20:00|2378.34|2376.84|2378.3|2376.8|2378.41|2376.91|2378.26|2376.76|0
1642112700000|2022-01-13 22:25:00|2378.34|2376.84|2378.3|2376.8|2378.34|2376.84|2378.3|2376.8|0
1642113000000|2022-01-13 22:30:00|2378.34|2376.84|2378.3|2376.8|2378.45|2376.95|2378.26|2376.76|0
1642113300000|2022-01-13 22:35:00|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.26|2376.76|0
1642113600000|2022-01-13 22:40:00|2378.38|2376.88|2378.38|2376.88|2378.45|2376.95|2378.34|2376.84|0
1642113900000|2022-01-13 22:45:00|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.34|2376.84|0
1642114200000|2022-01-13 22:50:00|2378.45|2376.95|2378.56|2377.06|2378.56|2377.06|2378.45|2376.95|0
1642114500000|2022-01-13 22:55:00|2378.53|2377.03|2378.6|2377.1|2378.79|2377.29|2378.53|2377.03|0
1642114800000|2022-01-13 23:00:00|2378.79|2377.29|2380.02|2378.52|2380.74|2379.24|2378.72|2377.22|0
1642115100000|2022-01-13 23:05:00|2380|2378.5|2379.82|2378.32|2380.15|2378.65|2378.99|2377.49|0
1642115400000|2022-01-13 23:10:00|2379.84|2378.34|2380.41|2378.91|2380.64|2379.14|2379.65|2378.15|0
1642115700000|2022-01-13 23:15:00|2380.39|2378.89|2379.02|2377.52|2380.39|2378.89|2378.89|2377.39|0
1642116000000|2022-01-13 23:20:00|2379.05|2377.55|2379.69|2378.19|2380.18|2378.68|2379.05|2377.55|0
1642116300000|2022-01-13 23:25:00|2379.7|2378.2|2379.02|2377.52|2379.78|2378.28|2378.75|2377.25|0
1642116600000|2022-01-13 23:30:00|2379.06|2377.56|2379.6|2378.1|2380.09|2378.59|2378.89|2377.39|0
1642116900000|2022-01-13 23:35:00|2379.62|2378.12|2379.6|2378.1|2379.82|2378.32|2378.88|2377.38|0
1642117200000|2022-01-13 23:40:00|2379.61|2378.11|2380.01|2378.51|2380.37|2378.87|2379.29|2377.79|0
1642117500000|2022-01-13 23:45:00|2380|2378.5|2380.68|2379.18|2380.73|2379.23|2379.79|2378.29|0
1642117800000|2022-01-13 23:50:00|2380.67|2379.17|2380.28|2378.78|2380.67|2379.17|2379.79|2378.29|0
1642118100000|2022-01-13 23:55:00|2380.27|2378.77|2380.33|2378.83|2380.33|2378.83|2379.43|2377.93|0
1642118400000|2022-01-14 00:00:00|2380.37|2378.87|2375.92|2374.42|2380.5|2379|2374.91|2373.41|0
1642118700000|2022-01-14 00:05:00|2375.96|2374.46|2377.84|2376.34|2378.07|2376.57|2375.51|2374.01|0
1642119000000|2022-01-14 00:10:00|2377.86|2376.36|2378.69|2377.19|2378.92|2377.42|2377.57|2376.07|0
1642119300000|2022-01-14 00:15:00|2378.67|2377.17|2380.41|2378.91|2382.4|2380.9|2377.09|2375.59|0
1642119600000|2022-01-14 00:20:00|2380.48|2378.98|2379.43|2377.93|2380.84|2379.34|2378.84|2377.34|0
1642119900000|2022-01-14 00:25:00|2379.45|2377.95|2379.09|2377.59|2379.6|2378.1|2377.98|2376.48|0
1642120200000|2022-01-14 00:30:00|2379.05|2377.55|2377.71|2376.21|2379.05|2377.55|2377.49|2375.99|0
1642120500000|2022-01-14 00:35:00|2377.73|2376.23|2378.55|2377.05|2380.33|2378.83|2377.59|2376.09|0
1642120800000|2022-01-14 00:40:00|2378.52|2377.02|2379.41|2377.91|2379.88|2378.38|2377.56|2376.06|0
1642121100000|2022-01-14 00:45:00|2379.44|2377.94|2376.68|2375.18|2379.65|2378.15|2376.46|2374.96|0
1642121400000|2022-01-14 00:50:00|2376.65|2375.15|2379.52|2378.02|2379.63|2378.13|2376.34|2374.84|0
1642121700000|2022-01-14 00:55:00|2379.56|2378.06|2379.76|2378.26|2380|2378.5|2379.2|2377.7|0
1642122000000|2022-01-14 01:00:00|2379.77|2378.27|2380.3|2378.8|2380.9|2379.4|2378.23|2376.73|0
1642122300000|2022-01-14 01:05:00|2380.31|2378.81|2380.18|2378.68|2380.52|2379.02|2379.37|2377.87|0
1642122600000|2022-01-14 01:10:00|2380.21|2378.71|2378.92|2377.42|2380.64|2379.14|2378.68|2377.18|0
1642122900000|2022-01-14 01:15:00|2378.94|2377.44|2377.71|2376.21|2379.37|2377.87|2377.29|2375.79|0
1642123200000|2022-01-14 01:20:00|2377.7|2376.2|2378|2376.5|2378.23|2376.73|2376.79|2375.29|0
1642123500000|2022-01-14 01:25:00|2377.97|2376.47|2376.38|2374.88|2378.44|2376.94|2376.35|2374.85|0
1642123800000|2022-01-14 01:30:00|2376.59|2375.09|2376.13|2374.63|2376.85|2375.35|2375.42|2373.92|0
1642124100000|2022-01-14 01:35:00|2376.14|2374.64|2377.61|2376.11|2378.65|2377.15|2376.02|2374.52|0
1642124400000|2022-01-14 01:40:00|2377.64|2376.14|2374.29|2372.79|2378.07|2376.57|2374.17|2372.67|0
1642124700000|2022-01-14 01:45:00|2374.3|2372.8|2375.83|2374.33|2376.52|2375.02|2373.51|2372.01|0
1642125000000|2022-01-14 01:50:00|2375.84|2374.34|2374.75|2373.25|2375.93|2374.43|2374.46|2372.96|0
1642125300000|2022-01-14 01:55:00|2374.72|2373.22|2374.5|2373|2374.89|2373.39|2373.56|2372.06|0
1642125600000|2022-01-14 02:00:00|2374.52|2373.02|2374.5|2373|2375.41|2373.91|2373.21|2371.71|0
1642125900000|2022-01-14 02:05:00|2374.46|2372.96|2373.38|2371.88|2375.28|2373.78|2373.37|2371.87|0
1642126200000|2022-01-14 02:10:00|2373.39|2371.89|2370.65|2369.15|2373.62|2372.12|2370.32|2368.82|0
1642126500000|2022-01-14 02:15:00|2370.58|2369.08|2370.67|2369.17|2371.14|2369.64|2369.7|2368.2|0
1642126800000|2022-01-14 02:20:00|2370.6|2369.1|2371.78|2370.28|2372.29|2370.79|2370.6|2369.1|0
1642127100000|2022-01-14 02:25:00|2371.75|2370.25|2372.11|2370.61|2372.28|2370.78|2371.56|2370.06|0
1642127400000|2022-01-14 02:30:00|2372.12|2370.62|2372.84|2371.34|2373.39|2371.89|2372.12|2370.62|0
1642127700000|2022-01-14 02:35:00|2372.85|2371.35|2372.7|2371.2|2373.09|2371.59|2372.43|2370.93|0
1642128000000|2022-01-14 02:40:00|2372.77|2371.27|2373.97|2372.47|2374.11|2372.61|2372.7|2371.2|0
1642128300000|2022-01-14 02:45:00|2374.01|2372.51|2373.66|2372.16|2374.35|2372.85|2373.45|2371.95|0
1642128600000|2022-01-14 02:50:00|2373.68|2372.18|2374.27|2372.77|2374.62|2373.12|2373.68|2372.18|0
1642128900000|2022-01-14 02:55:00|2374.28|2372.78|2375.49|2373.99|2375.64|2374.14|2374.15|2372.65|0
1642129200000|2022-01-14 03:00:00|2375.52|2374.02|2374.09|2372.59|2375.65|2374.15|2374.08|2372.58|0
1642129500000|2022-01-14 03:05:00|2374.08|2372.58|2375.9|2374.4|2376.29|2374.79|2374.08|2372.58|0
1642129800000|2022-01-14 03:10:00|2375.89|2374.39|2374.84|2373.34|2376.4|2374.9|2374.16|2372.66|0
1642130100000|2022-01-14 03:15:00|2374.8|2373.3|2374.99|2373.49|2375.09|2373.59|2374.38|2372.88|0
1642130400000|2022-01-14 03:20:00|2374.95|2373.45|2374.75|2373.25|2375.32|2373.82|2374.35|2372.85|0
1642130700000|2022-01-14 03:25:00|2374.74|2373.24|2374.04|2372.54|2375.21|2373.71|2374.04|2372.54|0
1642131000000|2022-01-14 03:30:00|2374.03|2372.53|2373.75|2372.25|2374.51|2373.01|2373.27|2371.77|0
1642131300000|2022-01-14 03:35:00|2373.74|2372.24|2373.85|2372.35|2374.24|2372.74|2373.49|2371.99|0
1642131600000|2022-01-14 03:40:00|2373.87|2372.37|2372.39|2370.89|2373.99|2372.49|2372.15|2370.65|0
1642131900000|2022-01-14 03:45:00|2372.38|2370.88|2373.07|2371.57|2373.09|2371.59|2372.13|2370.63|0
1642132200000|2022-01-14 03:50:00|2373.08|2371.58|2373.06|2371.56|2373.29|2371.79|2372.67|2371.17|0
1642132500000|2022-01-14 03:55:00|2373.07|2371.57|2373.76|2372.26|2374.27|2372.77|2373.07|2371.57|0
1642132800000|2022-01-14 04:00:00|2373.73|2372.23|2375.44|2373.94|2375.91|2374.41|2373.69|2372.19|0
1642133100000|2022-01-14 04:05:00|2375.47|2373.97|2376.93|2375.43|2377.19|2375.69|2375.47|2373.97|0
1642133400000|2022-01-14 04:10:00|2376.97|2375.47|2376.44|2374.94|2377.31|2375.81|2376.21|2374.71|0
1642133700000|2022-01-14 04:15:00|2376.43|2374.93|2375.65|2374.15|2376.53|2375.03|2375.62|2374.12|0
1642134000000|2022-01-14 04:20:00|2375.63|2374.13|2377.79|2376.29|2377.93|2376.43|2375.63|2374.13|0
1642134300000|2022-01-14 04:25:00|2377.8|2376.3|2377.55|2376.05|2378.37|2376.87|2377.44|2375.94|0
1642134600000|2022-01-14 04:30:00|2377.51|2376.01|2376.98|2375.48|2378.2|2376.7|2376.32|2374.82|0
1642134900000|2022-01-14 04:35:00|2376.97|2375.47|2376.06|2374.56|2376.99|2375.49|2376.05|2374.55|0
1642135200000|2022-01-14 04:40:00|2376.05|2374.55|2375.64|2374.14|2376.15|2374.65|2375.51|2374.01|0
1642135500000|2022-01-14 04:45:00|2375.66|2374.16|2375.66|2374.16|2376.13|2374.63|2375.21|2373.71|0
1642135800000|2022-01-14 04:50:00|2375.64|2374.14|2375.45|2373.95|2376.32|2374.82|2375.28|2373.78|0
1642136100000|2022-01-14 04:55:00|2375.41|2373.91|2375.24|2373.74|2375.44|2373.94|2374.56|2373.06|0
1642136400000|2022-01-14 05:00:00|2375.25|2373.75|2376.04|2374.54|2376.61|2375.11|2375.25|2373.75|0
1642136700000|2022-01-14 05:05:00|2376.08|2374.58|2374.7|2373.2|2376.18|2374.68|2373.84|2372.34|0
1642137000000|2022-01-14 05:10:00|2374.79|2373.29|2374.41|2372.91|2375.25|2373.75|2374.32|2372.82|0
1642137300000|2022-01-14 05:15:00|2374.38|2372.88|2375.37|2373.87|2375.49|2373.99|2374.32|2372.82|0
1642137600000|2022-01-14 05:20:00|2375.33|2373.83|2376.18|2374.68|2376.41|2374.91|2375.08|2373.58|0
1642137900000|2022-01-14 05:25:00|2376.06|2374.56|2376.17|2374.67|2377.19|2375.69|2375.8|2374.3|0
1642138200000|2022-01-14 05:30:00|2376.16|2374.66|2375.56|2374.06|2376.85|2375.35|2375.35|2373.85|0
1642138500000|2022-01-14 05:35:00|2375.55|2374.05|2377.34|2375.84|2377.92|2376.42|2375.46|2373.96|0
1642138800000|2022-01-14 05:40:00|2377.35|2375.85|2376.18|2374.68|2377.35|2375.85|2375.92|2374.42|0
1642139100000|2022-01-14 05:45:00|2376.19|2374.69|2376.67|2375.17|2376.84|2375.34|2375.96|2374.46|0
1642139400000|2022-01-14 05:50:00|2376.63|2375.13|2377.37|2375.87|2377.38|2375.88|2376.21|2374.71|0
1642139700000|2022-01-14 05:55:00|2377.33|2375.83|2377.92|2376.42|2378.06|2376.56|2377.01|2375.51|0
1642140000000|2022-01-14 06:00:00|2377.91|2376.41|2378.31|2376.81|2379.28|2377.78|2377.82|2376.32|0
1642140300000|2022-01-14 06:05:00|2378.3|2376.8|2377.55|2376.05|2378.31|2376.81|2377.06|2375.56|0
1642140600000|2022-01-14 06:10:00|2377.62|2376.12|2379.61|2378.11|2379.62|2378.12|2377.55|2376.05|0
1642140900000|2022-01-14 06:15:00|2379.68|2378.18|2379.69|2378.19|2380.54|2379.04|2379.45|2377.95|0
1642141200000|2022-01-14 06:20:00|2379.7|2378.2|2379.42|2377.92|2381.08|2379.58|2378.63|2377.13|0
1642141500000|2022-01-14 06:25:00|2379.38|2377.88|2379.3|2377.8|2379.94|2378.44|2378.72|2377.22|0
1642141800000|2022-01-14 06:30:00|2379.31|2377.81|2381.51|2380.01|2381.53|2380.03|2379.08|2377.58|0
1642142100000|2022-01-14 06:35:00|2381.5|2380|2381.87|2380.37|2382|2380.5|2381.1|2379.6|0
1642142400000|2022-01-14 06:40:00|2381.88|2380.38|2381.62|2380.12|2382.69|2381.19|2381.49|2379.99|0
1642142700000|2022-01-14 06:45:00|2381.65|2380.15|2382.44|2380.94|2382.55|2381.05|2380.48|2378.98|0
1642143000000|2022-01-14 06:50:00|2382.42|2380.92|2381.75|2380.25|2382.72|2381.22|2381.75|2380.25|0
1642143300000|2022-01-14 06:55:00|2381.74|2380.24|2380.94|2379.44|2382.42|2380.92|2380.85|2379.35|0
1642143600000|2022-01-14 07:00:00|2381.19|2379.69|2382.01|2380.51|2383.67|2382.17|2380.85|2379.35|0
1642143900000|2022-01-14 07:05:00|2382.03|2380.53|2381.41|2379.91|2383.15|2381.65|2381.1|2379.6|0
1642144200000|2022-01-14 07:10:00|2381.44|2379.94|2380.56|2379.06|2381.63|2380.13|2379.99|2378.49|0
1642144500000|2022-01-14 07:15:00|2380.49|2378.99|2382.04|2380.54|2382.48|2380.98|2380.33|2378.83|0
1642144800000|2022-01-14 07:20:00|2382.01|2380.51|2381.52|2380.02|2382.53|2381.03|2381.5|2380|0
1642145100000|2022-01-14 07:25:00|2381.48|2379.98|2379.93|2378.43|2381.74|2380.24|2379.9|2378.4|0
1642145400000|2022-01-14 07:30:00|2379.91|2378.41|2379.95|2378.55|2382.58|2381.18|2379.08|2377.68|41
1642145700000|2022-01-14 07:35:00|2379.83|2378.43|2380.08|2378.68|2380.7|2379.3|2379.7|2378.3|20
1642146000000|2022-01-14 07:40:00|2380.45|2379.05|2380.08|2378.68|2380.45|2379.05|2379.33|2377.93|19
1642146300000|2022-01-14 07:45:00|2379.95|2378.55|2380.58|2379.18|2380.83|2379.43|2379.7|2378.3|41
1642146600000|2022-01-14 07:50:00|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|2380.33|2378.93|12
1642146900000|2022-01-14 07:55:00|2380.87|2379.37|2381.29|2379.79|2381.41|2379.91|2379.71|2378.21|0
1642147200000|2022-01-14 08:00:00|2381.48|2379.98|2371.38|2370.88|2381.48|2379.98|2370.88|2370.38|3907
1642147500000|2022-01-14 08:05:00|2371.13|2370.63|2373.38|2372.88|2375.13|2374.63|2369.5|2369|2579
1642147800000|2022-01-14 08:10:00|2373.13|2372.63|2376.25|2375.75|2377.88|2377.38|2370.88|2370.38|1906
1642148100000|2022-01-14 08:15:00|2376.13|2375.63|2382.38|2381.88|2383.13|2382.63|2376.13|2375.63|1826
1642148400000|2022-01-14 08:20:00|2382.25|2381.75|2381.13|2380.63|2383.63|2383.13|2379.38|2378.88|1485
1642148700000|2022-01-14 08:25:00|2381.38|2380.88|2380.88|2380.38|2384.38|2383.88|2379.88|2379.38|1032
1642149000000|2022-01-14 08:30:00|2380.75|2380.25|2380.13|2379.63|2383|2382.5|2379.88|2379.38|1070
1642149300000|2022-01-14 08:35:00|2380.25|2379.75|2378.63|2378.13|2382.63|2382.13|2378.38|2377.88|1008
1642149600000|2022-01-14 08:40:00|2378.45|2377.95|2379.45|2378.95|2379.7|2379.2|2375.95|2375.45|1012
1642149900000|2022-01-14 08:45:00|2379.57|2379.07|2377.82|2377.32|2380.7|2380.2|2377.7|2377.2|914
1642150200000|2022-01-14 08:50:00|2377.95|2377.45|2373.95|2373.45|2379.2|2378.7|2372.95|2372.45|1740
1642150500000|2022-01-14 08:55:00|2373.82|2373.32|2369.7|2369.2|2373.95|2373.45|2369.7|2369.2|2125
1642150800000|2022-01-14 09:00:00|2369.82|2369.32|2373.2|2372.7|2373.45|2372.95|2369.32|2368.82|2532
1642151100000|2022-01-14 09:05:00|2373.32|2372.82|2373.2|2372.7|2375.2|2374.7|2371.95|2371.45|1295
1642151400000|2022-01-14 09:10:00|2373.32|2372.82|2375.95|2375.45|2376.2|2375.7|2372.2|2371.7|1315
1642151700000|2022-01-14 09:15:00|2375.82|2375.32|2375.7|2375.2|2376.45|2375.95|2373.95|2373.45|1229
1642152000000|2022-01-14 09:20:00|2375.95|2375.45|2374.45|2373.95|2377.7|2377.2|2374.45|2373.95|1007
1642152300000|2022-01-14 09:25:00|2374.32|2373.82|2373.7|2373.2|2375.07|2374.57|2370.45|2369.95|1113
1642152600000|2022-01-14 09:30:00|2373.82|2373.32|2379.2|2378.7|2379.57|2379.07|2373.7|2373.2|1221
1642152900000|2022-01-14 09:35:00|2379.32|2378.82|2378.2|2377.7|2380.2|2379.7|2377.32|2376.82|845
1642153200000|2022-01-14 09:40:00|2378.45|2377.95|2378.45|2377.95|2379.45|2378.95|2377.2|2376.7|712
1642153500000|2022-01-14 09:45:00|2378.7|2378.2|2377.2|2376.7|2378.95|2378.45|2376.95|2376.45|450
1642153800000|2022-01-14 09:50:00|2377.07|2376.57|2377.82|2377.32|2378.57|2378.07|2376.82|2376.32|860
1642154100000|2022-01-14 09:55:00|2377.95|2377.45|2377.7|2377.2|2378.82|2378.32|2377.45|2376.95|780
1642154400000|2022-01-14 10:00:00|2377.82|2377.32|2373.7|2373.2|2378.2|2377.7|2373.45|2372.95|701
1642154700000|2022-01-14 10:05:00|2373.82|2373.32|2375.7|2375.2|2376.2|2375.7|2373.7|2373.2|492
1642155000000|2022-01-14 10:10:00|2375.57|2375.07|2372.95|2372.45|2375.95|2375.45|2372.82|2372.32|678
1642155300000|2022-01-14 10:15:00|2372.82|2372.32|2370.95|2370.45|2373.07|2372.57|2370.7|2370.2|752
1642155600000|2022-01-14 10:20:00|2371.07|2370.57|2372.7|2372.2|2373.45|2372.95|2370.95|2370.45|807
1642155900000|2022-01-14 10:25:00|2372.82|2372.32|2370.95|2370.45|2372.95|2372.45|2370.95|2370.45|776
1642156200000|2022-01-14 10:30:00|2371.07|2370.57|2369.7|2369.2|2371.45|2370.95|2369.45|2368.95|888
1642156500000|2022-01-14 10:35:00|2369.57|2369.07|2371.32|2370.82|2371.57|2371.07|2368.7|2368.2|804
1642156800000|2022-01-14 10:40:00|2371.2|2370.7|2370.07|2369.57|2371.45|2370.95|2369.2|2368.7|546
1642157100000|2022-01-14 10:45:00|2369.95|2369.45|2371.82|2371.32|2371.95|2371.45|2369.45|2368.95|469
1642157400000|2022-01-14 10:50:00|2371.95|2371.45|2370.45|2369.95|2372.32|2371.82|2369.57|2369.07|459
1642157700000|2022-01-14 10:55:00|2370.32|2369.82|2369.95|2369.45|2370.95|2370.45|2369.95|2369.45|425
1642158000000|2022-01-14 11:00:00|2369.82|2369.32|2372.2|2371.7|2372.45|2371.95|2369.82|2369.32|648
1642158300000|2022-01-14 11:05:00|2372.32|2371.82|2370.7|2370.2|2372.57|2372.07|2370.2|2369.7|631
1642158600000|2022-01-14 11:10:00|2370.95|2370.45|2370.95|2370.45|2371.45|2370.95|2370.2|2369.7|352
1642158900000|2022-01-14 11:15:00|2371.07|2370.57|2371.7|2371.2|2371.95|2371.45|2369.7|2369.2|783
1642159200000|2022-01-14 11:20:00|2371.45|2370.95|2370.95|2370.45|2371.95|2371.45|2370.2|2369.7|935
1642159500000|2022-01-14 11:25:00|2370.82|2370.32|2370.7|2370.2|2371.57|2371.07|2370.2|2369.7|404
1642159800000|2022-01-14 11:30:00|2370.82|2370.32|2370.45|2369.95|2371.45|2370.95|2370.2|2369.7|437
1642160100000|2022-01-14 11:35:00|2370.32|2369.82|2370.45|2369.95|2371.7|2371.2|2370.32|2369.82|319
1642160400000|2022-01-14 11:40:00|2370.32|2369.82|2370.45|2369.95|2370.57|2370.07|2369.57|2369.07|606
1642160700000|2022-01-14 11:45:00|2370.32|2369.82|2372.7|2372.2|2372.7|2372.2|2369.7|2369.2|392
1642161000000|2022-01-14 11:50:00|2372.57|2372.07|2372.2|2371.7|2372.7|2372.2|2370.95|2370.45|548
1642161300000|2022-01-14 11:55:00|2372.32|2371.82|2371.32|2370.82|2372.95|2372.45|2370.7|2370.2|534
1642161600000|2022-01-14 12:00:00|2371.2|2370.7|2367.95|2367.45|2371.57|2371.07|2367.7|2367.2|706
1642161900000|2022-01-14 12:05:00|2368.07|2367.57|2366.95|2366.45|2368.95|2368.45|2365.7|2365.2|917
1642162200000|2022-01-14 12:10:00|2366.82|2366.32|2367.95|2367.45|2368.2|2367.7|2366.7|2366.2|521
1642162500000|2022-01-14 12:15:00|2368.07|2367.57|2366.7|2366.2|2368.45|2367.95|2366.7|2366.2|561
1642162800000|2022-01-14 12:20:00|2366.82|2366.32|2367.7|2367.2|2368.45|2367.95|2366.2|2365.7|485
1642163100000|2022-01-14 12:25:00|2367.82|2367.32|2365.7|2365.2|2368.32|2367.82|2365.7|2365.2|507
1642163400000|2022-01-14 12:30:00|2365.57|2365.07|2366.7|2366.2|2367.95|2367.45|2365.45|2364.95|514
1642163700000|2022-01-14 12:35:00|2366.82|2366.32|2364.95|2364.45|2366.95|2366.45|2364.7|2364.2|412
1642164000000|2022-01-14 12:40:00|2364.66|2364.16|2363.91|2363.41|2364.91|2364.41|2363.04|2362.54|802
1642164300000|2022-01-14 12:45:00|2363.79|2363.29|2365.79|2365.29|2366.41|2365.91|2363.79|2363.29|502
1642164600000|2022-01-14 12:50:00|2365.66|2365.16|2365.66|2365.16|2366.29|2365.79|2365.29|2364.79|710
1642164900000|2022-01-14 12:55:00|2365.79|2365.29|2363.41|2362.91|2366.16|2365.66|2363.04|2362.54|843
1642165200000|2022-01-14 13:00:00|2363.54|2363.04|2362.91|2362.41|2364.04|2363.54|2361.16|2360.66|1447
1642165500000|2022-01-14 13:05:00|2362.79|2362.29|2363.66|2363.16|2365.04|2364.54|2362.79|2362.29|1209
1642165800000|2022-01-14 13:10:00|2363.79|2363.29|2361.04|2360.54|2364.04|2363.54|2360.79|2360.29|1069
1642166100000|2022-01-14 13:15:00|2360.91|2360.41|2360.54|2360.04|2363.79|2363.29|2360.54|2360.04|899
1642166400000|2022-01-14 13:20:00|2360.66|2360.16|2361.41|2360.91|2361.54|2361.04|2359.79|2359.29|707
1642166700000|2022-01-14 13:25:00|2361.29|2360.79|2364.54|2364.04|2364.54|2364.04|2360.79|2360.29|1035
1642167000000|2022-01-14 13:30:00|2364.66|2364.16|2363.54|2363.04|2366.04|2365.54|2362.79|2362.29|781
1642167300000|2022-01-14 13:35:00|2363.66|2363.16|2363.79|2363.29|2364.54|2364.04|2363.04|2362.54|425
1642167600000|2022-01-14 13:40:00|2363.91|2363.41|2362.54|2362.04|2364.79|2364.29|2362.29|2361.79|576
1642167900000|2022-01-14 13:45:00|2362.79|2362.29|2361.41|2360.91|2362.79|2362.29|2360.79|2360.29|530
1642168200000|2022-01-14 13:50:00|2361.29|2360.79|2362.29|2361.79|2362.54|2362.04|2360.29|2359.79|529
1642168500000|2022-01-14 13:55:00|2362.54|2362.04|2361.04|2360.54|2362.79|2362.29|2360.54|2360.04|652
1642168800000|2022-01-14 14:00:00|2360.91|2360.41|2360.29|2359.79|2361.29|2360.79|2358.66|2358.16|925
1642169100000|2022-01-14 14:05:00|2360.41|2359.91|2361.79|2361.29|2362.91|2362.41|2360.29|2359.79|591
1642169400000|2022-01-14 14:10:00|2361.91|2361.41|2362.54|2362.04|2363.29|2362.79|2361.54|2361.04|711
1642169700000|2022-01-14 14:15:00|2362.66|2362.16|2360.79|2360.29|2362.79|2362.29|2360.79|2360.29|806
1642170000000|2022-01-14 14:20:00|2360.66|2360.16|2359.79|2359.29|2360.79|2360.29|2358.79|2358.29|807
1642170300000|2022-01-14 14:25:00|2359.66|2359.16|2359.41|2358.91|2360.16|2359.66|2358.54|2358.04|923
1642170600000|2022-01-14 14:30:00|2359.29|2358.79|2358.79|2358.29|2362.54|2362.04|2358.29|2357.79|2013
1642170900000|2022-01-14 14:35:00|2358.54|2358.04|2363.91|2363.41|2364.29|2363.79|2357.54|2357.04|2477
1642171200000|2022-01-14 14:40:00|2364.04|2363.54|2363.54|2363.04|2367.04|2366.54|2362.29|2361.79|1986
1642171500000|2022-01-14 14:45:00|2363.66|2363.16|2365.79|2365.29|2368.54|2368.04|2363.04|2362.54|1408
1642171800000|2022-01-14 14:50:00|2365.91|2365.41|2366.79|2366.29|2368.04|2367.54|2365.29|2364.79|1094
1642172100000|2022-01-14 14:55:00|2366.91|2366.41|2370.79|2370.29|2370.79|2370.29|2366.79|2366.29|1788
1642172400000|2022-01-14 15:00:00|2370.54|2370.04|2365.29|2364.79|2370.79|2370.29|2365.04|2364.54|2411
1642172700000|2022-01-14 15:05:00|2365.41|2364.91|2367.54|2367.04|2369.04|2368.54|2365.04|2364.54|1293
1642173000000|2022-01-14 15:10:00|2367.24|2366.74|2364.99|2364.49|2368.74|2368.24|2364.74|2364.24|1159
1642173300000|2022-01-14 15:15:00|2365.24|2364.74|2367.74|2367.24|2368.24|2367.74|2364.49|2363.99|1103
1642173600000|2022-01-14 15:20:00|2367.61|2367.11|2363.36|2362.86|2367.99|2367.49|2362.99|2362.49|1383
1642173900000|2022-01-14 15:25:00|2363.49|2362.99|2365.49|2364.99|2366.49|2365.99|2362.99|2362.49|1324
1642174200000|2022-01-14 15:30:00|2365.36|2364.86|2364.74|2364.24|2365.49|2364.99|2362.74|2362.24|1099
1642174500000|2022-01-14 15:35:00|2364.61|2364.11|2363.74|2363.24|2364.74|2364.24|2360.99|2360.49|815
1642174800000|2022-01-14 15:40:00|2363.49|2362.99|2361.74|2361.24|2363.49|2362.99|2361.49|2360.99|778
1642175100000|2022-01-14 15:45:00|2361.49|2360.99|2365.11|2364.61|2365.24|2364.74|2361.11|2360.61|970
1642175400000|2022-01-14 15:50:00|2365.24|2364.74|2364.24|2363.74|2365.24|2364.74|2362.99|2362.49|989
1642175700000|2022-01-14 15:55:00|2363.99|2363.49|2361.74|2361.24|2364.74|2364.24|2361.74|2361.24|1134
1642176000000|2022-01-14 16:00:00|2361.86|2361.36|2361.74|2361.24|2364.74|2364.24|2360.49|2359.99|1256
1642176300000|2022-01-14 16:05:00|2361.49|2360.99|2358.49|2357.99|2361.49|2360.99|2357.74|2357.24|1577
1642176600000|2022-01-14 16:10:00|2358.36|2357.86|2359.74|2359.24|2360.36|2359.86|2357.99|2357.49|1285
1642176900000|2022-01-14 16:15:00|2359.61|2359.11|2357.49|2356.99|2359.61|2359.11|2356.99|2356.49|1902
1642177200000|2022-01-14 16:20:00|2357.24|2356.74|2358.03|2356.53|2358.03|2357.49|2355.49|2354.99|2999
1642177500000|2022-01-14 16:25:00|2357.96|2356.46|2358.24|2356.74|2360.26|2358.76|2356.7|2355.2|1570
1642177800000|2022-01-14 16:30:00|2358.79|2357.29|2359.94|2358.54|2361.94|2360.54|2357.86|2356.36|382
1642178100000|2022-01-14 16:35:00|2359.81|2358.41|2360.06|2358.66|2361.06|2359.66|2359.19|2357.79|54
1642178400000|2022-01-14 16:40:00|2359.94|2358.54|2361.19|2359.79|2361.19|2359.79|2359.81|2358.41|27
1642178700000|2022-01-14 16:45:00|2361.31|2359.91|2363.94|2362.54|2364.44|2363.04|2361.31|2359.91|15
1642179000000|2022-01-14 16:50:00|2363.69|2362.29|2363.69|2362.29|2363.81|2362.41|2361.94|2360.54|10
1642179300000|2022-01-14 16:55:00|2363.81|2362.41|2363.52|2362.02|2364.56|2363.16|2362.94|2361.54|6
1642179600000|2022-01-14 17:00:00|2363.62|2362.12|2362.02|2360.52|2364.29|2362.79|2361.89|2360.39|0
1642179900000|2022-01-14 17:05:00|2362.06|2360.56|2363.75|2362.25|2363.78|2362.28|2361.8|2360.3|0
1642180200000|2022-01-14 17:10:00|2363.71|2362.21|2362.17|2360.67|2364.98|2363.48|2361.64|2360.14|0
1642180500000|2022-01-14 17:15:00|2362.2|2360.7|2362.65|2361.15|2363.36|2361.86|2361.87|2360.37|0
1642180800000|2022-01-14 17:20:00|2362.61|2361.11|2360.29|2358.79|2362.61|2361.11|2360.18|2358.68|0
1642181100000|2022-01-14 17:25:00|2360.22|2358.72|2361.61|2360.11|2362.2|2360.7|2359.92|2358.42|0
1642181400000|2022-01-14 17:30:00|2361.57|2360.07|2362.24|2360.74|2362.54|2361.04|2361.19|2359.69|0
1642181700000|2022-01-14 17:35:00|2362.34|2360.84|2361.69|2360.19|2363.82|2362.32|2361.17|2359.67|0
1642182000000|2022-01-14 17:40:00|2361.65|2360.15|2360.08|2358.58|2361.65|2360.15|2359.61|2358.11|0
1642182300000|2022-01-14 17:45:00|2360.04|2358.54|2357.25|2355.75|2360.08|2358.58|2356.7|2355.2|0
1642182600000|2022-01-14 17:50:00|2357.34|2355.84|2356.11|2354.61|2357.75|2356.25|2355.62|2354.12|0
1642182900000|2022-01-14 17:55:00|2356.29|2354.79|2355.12|2353.62|2356.29|2354.79|2354.74|2353.24|0
1642183200000|2022-01-14 18:00:00|2355.08|2353.58|2356.8|2355.3|2357.18|2355.68|2354.27|2352.77|0
1642183500000|2022-01-14 18:05:00|2356.82|2355.32|2355.74|2354.24|2357.28|2355.78|2355.44|2353.94|0
1642183800000|2022-01-14 18:10:00|2355.92|2354.42|2357.22|2355.72|2357.46|2355.96|2354.46|2352.96|0
1642184100000|2022-01-14 18:15:00|2357.14|2355.64|2357.13|2355.63|2358.14|2356.64|2356.24|2354.74|0
1642184400000|2022-01-14 18:20:00|2357.09|2355.59|2354.16|2352.66|2357.13|2355.63|2354.04|2352.54|0
1642184700000|2022-01-14 18:25:00|2354.18|2352.68|2356.12|2354.62|2356.29|2354.79|2354.18|2352.68|0
1642185000000|2022-01-14 18:30:00|2356.03|2354.53|2354.96|2353.46|2357.39|2355.89|2354.56|2353.06|0
1642185300000|2022-01-14 18:35:00|2354.94|2353.44|2355.81|2354.31|2356.35|2354.85|2354.41|2352.91|0
1642185600000|2022-01-14 18:40:00|2355.72|2354.22|2358.49|2356.99|2358.92|2357.42|2355.38|2353.88|0
1642185900000|2022-01-14 18:45:00|2358.4|2356.9|2357.93|2356.43|2358.75|2357.25|2356.97|2355.47|0
1642186200000|2022-01-14 18:50:00|2357.89|2356.39|2359.75|2358.25|2360.03|2358.53|2357.73|2356.23|0
1642186500000|2022-01-14 18:55:00|2359.84|2358.34|2361.6|2360.1|2362.42|2360.92|2359.41|2357.91|0
1642186800000|2022-01-14 19:00:00|2361.56|2360.06|2362.04|2360.54|2364.06|2362.56|2361.37|2359.87|0
1642187100000|2022-01-14 19:05:00|2362.08|2360.58|2361.4|2359.9|2362.42|2360.92|2360.69|2359.19|0
1642187400000|2022-01-14 19:10:00|2361.36|2359.86|2361.33|2359.83|2361.63|2360.13|2360|2358.5|0
1642187700000|2022-01-14 19:15:00|2361.41|2359.91|2361.56|2360.06|2362.53|2361.03|2360.44|2358.94|0
1642188000000|2022-01-14 19:20:00|2361.59|2360.09|2362.65|2361.15|2362.72|2361.22|2361|2359.5|0
1642188300000|2022-01-14 19:25:00|2362.68|2361.18|2359.94|2358.44|2363.28|2361.78|2359.71|2358.21|0
1642188600000|2022-01-14 19:30:00|2359.9|2358.4|2365.24|2363.74|2365.5|2364|2359.82|2358.32|0
1642188900000|2022-01-14 19:35:00|2365.14|2363.64|2365.2|2363.7|2366.95|2365.45|2364.75|2363.25|0
1642189200000|2022-01-14 19:40:00|2365.16|2363.66|2363.24|2361.74|2365.24|2363.74|2363.22|2361.72|0
1642189500000|2022-01-14 19:45:00|2363.26|2361.76|2364.98|2363.48|2366.03|2364.53|2363.19|2361.69|0
1642189800000|2022-01-14 19:50:00|2365.02|2363.52|2365.13|2363.63|2366.67|2365.17|2364.57|2363.07|0
1642190100000|2022-01-14 19:55:00|2365.16|2363.66|2363.81|2362.31|2366.02|2364.52|2363.81|2362.31|0
1642190400000|2022-01-14 20:00:00|2363.85|2362.35|2366.36|2364.86|2367.25|2365.75|2363.85|2362.35|0
1642190700000|2022-01-14 20:05:00|2366.55|2365.05|2364.39|2362.89|2367.18|2365.68|2364.18|2362.68|0
1642191000000|2022-01-14 20:10:00|2364.3|2362.8|2365.57|2364.07|2366.43|2364.93|2364|2362.5|0
1642191300000|2022-01-14 20:15:00|2365.61|2364.11|2368.5|2367|2369|2367.5|2364.82|2363.32|0
1642191600000|2022-01-14 20:20:00|2368.46|2366.96|2370.22|2368.72|2370.63|2369.13|2368.24|2366.74|0
1642191900000|2022-01-14 20:25:00|2370.26|2368.76|2368.54|2367.04|2370.26|2368.76|2368.28|2366.78|0
1642192200000|2022-01-14 20:30:00|2368.58|2367.08|2370.89|2369.39|2371.15|2369.65|2368.58|2367.08|0
1642192500000|2022-01-14 20:35:00|2370.71|2369.21|2371.31|2369.81|2372.25|2370.75|2369.66|2368.16|0
1642192800000|2022-01-14 20:40:00|2371.35|2369.85|2372.23|2370.73|2372.48|2370.98|2370.35|2368.85|0
1642193100000|2022-01-14 20:45:00|2372.27|2370.77|2370.87|2369.37|2373.02|2371.52|2369.37|2367.87|0
1642193400000|2022-01-14 20:50:00|2370.89|2369.39|2372.29|2370.79|2373.59|2372.09|2370.81|2369.31|0
1642193700000|2022-01-14 20:55:00|2372.25|2370.75|2371.15|2369.65|2372.25|2370.75|2369.87|2368.37|0
1642194000000|2022-01-14 21:00:00|2371.34|2369.84|2372.99|2371.49|2373.54|2372.04|2370.87|2369.37|0
1642194300000|2022-01-14 21:05:00|2372.95|2371.45|2372.71|2371.21|2373.02|2371.52|2372.05|2370.55|0
1642194600000|2022-01-14 21:10:00|2372.72|2371.22|2373.26|2371.76|2373.86|2372.36|2372.71|2371.21|0
1642194900000|2022-01-14 21:15:00|2373.27|2371.77|2373.96|2372.46|2373.96|2372.46|2373.12|2371.62|0
1642195200000|2022-01-14 21:20:00|2373.98|2372.48|2374.31|2372.81|2374.31|2372.81|2373.6|2372.1|0
1642195500000|2022-01-14 21:25:00|2374.29|2372.79|2374.55|2373.05|2374.64|2373.14|2374.18|2372.68|0
1642195800000|2022-01-14 21:30:00|2374.56|2373.06|2374.5|2373|2374.77|2373.27|2374.5|2373|0
1642196100000|2022-01-14 21:35:00|2374.52|2373.02|2374.53|2373.03|2374.72|2373.22|2374.5|2373|0
1642196400000|2022-01-14 21:40:00|2374.55|2373.05|2375.23|2373.73|2375.36|2373.86|2374.55|2373.05|0
1642196700000|2022-01-14 21:45:00|2375.24|2373.74|2376.71|2375.21|2376.94|2375.44|2375.23|2373.73|0
1642197000000|2022-01-14 21:50:00|2376.69|2375.19|2376.24|2374.74|2376.69|2375.19|2375.75|2374.25|0
1642197300000|2022-01-14 21:55:00|2376.23|2374.73|2376.49|2374.99|2376.77|2375.27|2375.98|2374.48|0
1642197600000|2022-01-14 22:00:00|2376.79|2375.29|2376.79|2375.29|2376.79|2375.29|2376.79|2375.29|0
1642374000000|2022-01-16 23:00:00|2369.95|2368.45|2367.55|2366.05|2369.95|2368.45|2366.66|2365.16|0
1642374300000|2022-01-16 23:05:00|2367.56|2366.06|2364.09|2362.59|2367.59|2366.09|2362.59|2361.09|0
1642374600000|2022-01-16 23:10:00|2364.14|2362.64|2366.49|2364.99|2367.89|2366.39|2364.14|2362.64|0
1642374900000|2022-01-16 23:15:00|2366.5|2365|2365.65|2364.15|2367.02|2365.52|2364.87|2363.37|0
1642375200000|2022-01-16 23:20:00|2365.63|2364.13|2365.22|2363.72|2366.03|2364.53|2364.64|2363.14|0
1642375500000|2022-01-16 23:25:00|2365.24|2363.74|2365.93|2364.43|2366.91|2365.41|2365.24|2363.74|0
1642375800000|2022-01-16 23:30:00|2365.97|2364.47|2365.76|2364.26|2366.96|2365.46|2365.62|2364.12|0
1642376100000|2022-01-16 23:35:00|2365.75|2364.25|2366.51|2365.01|2367.22|2365.72|2365.22|2363.72|0
1642376400000|2022-01-16 23:40:00|2366.52|2365.02|2366.14|2364.64|2366.94|2365.44|2366.03|2364.53|0
1642376700000|2022-01-16 23:45:00|2366.12|2364.62|2364.72|2363.22|2367.12|2365.62|2364.27|2362.77|0
1642377000000|2022-01-16 23:50:00|2364.73|2363.23|2365.64|2364.14|2366|2364.5|2364.72|2363.22|0
1642377300000|2022-01-16 23:55:00|2365.65|2364.15|2363.91|2362.41|2366.35|2364.85|2363.91|2362.41|0
1642377600000|2022-01-17 00:00:00|2363.95|2362.45|2362.73|2361.23|2364.61|2363.11|2362.08|2360.58|0
1642377900000|2022-01-17 00:05:00|2362.71|2361.21|2364.63|2363.13|2364.95|2363.45|2362.55|2361.05|0
1642378200000|2022-01-17 00:10:00|2364.64|2363.14|2363.93|2362.43|2365.13|2363.63|2363.39|2361.89|0
1642378500000|2022-01-17 00:15:00|2363.92|2362.42|2365.36|2363.86|2367.33|2365.83|2363.67|2362.17|0
1642378800000|2022-01-17 00:20:00|2365.32|2363.82|2363.55|2362.05|2365.32|2363.82|2362.74|2361.24|0
1642379100000|2022-01-17 00:25:00|2363.54|2362.04|2364.12|2362.62|2364.49|2362.99|2362.63|2361.13|0
1642379400000|2022-01-17 00:30:00|2364.1|2362.6|2364.78|2363.28|2366.09|2364.59|2363.86|2362.36|0
1642379700000|2022-01-17 00:35:00|2364.82|2363.32|2363.44|2361.94|2365.43|2363.93|2363.44|2361.94|0
1642380000000|2022-01-17 00:40:00|2363.47|2361.97|2365.43|2363.93|2365.59|2364.09|2363.45|2361.95|0
1642380300000|2022-01-17 00:45:00|2365.42|2363.92|2364.72|2363.22|2365.42|2363.92|2364.27|2362.77|0
1642380600000|2022-01-17 00:50:00|2364.71|2363.21|2365.16|2363.66|2365.41|2363.91|2364.71|2363.21|0
1642380900000|2022-01-17 00:55:00|2365.17|2363.67|2365.37|2363.87|2366.52|2365.02|2365.16|2363.66|0
1642381200000|2022-01-17 01:00:00|2365.33|2363.83|2364.14|2362.64|2365.51|2364.01|2363.28|2361.78|0
1642381500000|2022-01-17 01:05:00|2364.12|2362.62|2363.94|2362.44|2364.77|2363.27|2363.6|2362.1|0
1642381800000|2022-01-17 01:10:00|2363.95|2362.45|2363.74|2362.24|2364.21|2362.71|2363.42|2361.92|0
1642382100000|2022-01-17 01:15:00|2363.75|2362.25|2363.19|2361.69|2363.87|2362.37|2362.37|2360.87|0
1642382400000|2022-01-17 01:20:00|2363.18|2361.68|2363.63|2362.13|2363.85|2362.35|2362.83|2361.33|0
1642382700000|2022-01-17 01:25:00|2363.62|2362.12|2364.63|2363.13|2364.79|2363.29|2363.18|2361.68|0
1642383000000|2022-01-17 01:30:00|2364.59|2363.09|2364.25|2362.75|2365.03|2363.53|2363.56|2362.06|0
1642383300000|2022-01-17 01:35:00|2364.26|2362.76|2362.18|2360.68|2364.62|2363.12|2362.16|2360.66|0
1642383600000|2022-01-17 01:40:00|2362.17|2360.67|2362.37|2360.87|2362.8|2361.3|2361.72|2360.22|0
1642383900000|2022-01-17 01:45:00|2362.41|2360.91|2362.43|2360.93|2362.52|2361.02|2361.45|2359.95|0
1642384200000|2022-01-17 01:50:00|2362.44|2360.94|2362.26|2360.76|2362.72|2361.22|2362.02|2360.52|0
1642384500000|2022-01-17 01:55:00|2362.27|2360.77|2362.85|2361.35|2363.42|2361.92|2362.15|2360.65|0
1642384800000|2022-01-17 02:00:00|2362.95|2361.45|2362.97|2361.47|2364.07|2362.57|2362.85|2361.35|0
1642385100000|2022-01-17 02:05:00|2363|2361.5|2362.43|2360.93|2363.33|2361.83|2362.4|2360.9|0
1642385400000|2022-01-17 02:10:00|2362.42|2360.92|2361.97|2360.47|2362.42|2360.92|2361.73|2360.23|0
1642385700000|2022-01-17 02:15:00|2361.96|2360.46|2361.98|2360.48|2362.9|2361.4|2361.04|2359.54|0
1642386000000|2022-01-17 02:20:00|2361.97|2360.47|2362.47|2360.97|2362.79|2361.29|2360.93|2359.43|0
1642386300000|2022-01-17 02:25:00|2362.46|2360.96|2362.43|2360.93|2362.89|2361.39|2362.24|2360.74|0
1642386600000|2022-01-17 02:30:00|2362.44|2360.94|2361.48|2359.98|2362.74|2361.24|2361.26|2359.76|0
1642386900000|2022-01-17 02:35:00|2361.45|2359.95|2361.66|2360.16|2362.04|2360.54|2361.35|2359.85|0
1642387200000|2022-01-17 02:40:00|2361.63|2360.13|2360.83|2359.33|2361.9|2360.4|2360.7|2359.2|0
1642387500000|2022-01-17 02:45:00|2360.79|2359.29|2362.1|2360.6|2362.1|2360.6|2359.98|2358.48|0
1642387800000|2022-01-17 02:50:00|2362.06|2360.56|2362.03|2360.53|2362.06|2360.56|2361.34|2359.84|0
1642388100000|2022-01-17 02:55:00|2362.04|2360.54|2362.08|2360.58|2362.46|2360.96|2361.8|2360.3|0
1642388400000|2022-01-17 03:00:00|2362.12|2360.62|2362.94|2361.44|2362.97|2361.47|2361.98|2360.48|0
1642388700000|2022-01-17 03:05:00|2362.93|2361.43|2362.22|2360.72|2362.94|2361.44|2361.85|2360.35|0
1642389000000|2022-01-17 03:10:00|2362.21|2360.71|2362.4|2360.9|2362.58|2361.08|2362.09|2360.59|0
1642389300000|2022-01-17 03:15:00|2362.44|2360.94|2362.56|2361.06|2362.58|2361.08|2362.09|2360.59|0
1642389600000|2022-01-17 03:20:00|2362.44|2360.94|2362.45|2360.95|2363.24|2361.74|2362.43|2360.93|0
1642389900000|2022-01-17 03:25:00|2362.44|2360.94|2363.29|2361.79|2363.5|2362|2362.34|2360.84|0
1642390200000|2022-01-17 03:30:00|2363.32|2361.82|2364|2362.5|2364.34|2362.84|2363.32|2361.82|0
1642390500000|2022-01-17 03:35:00|2363.9|2362.4|2364.68|2363.18|2364.68|2363.18|2363.21|2361.71|0
1642390800000|2022-01-17 03:40:00|2364.7|2363.2|2365.06|2363.56|2365.1|2363.6|2364.08|2362.58|0
1642391100000|2022-01-17 03:45:00|2365.05|2363.55|2365.31|2363.81|2365.53|2364.03|2364.94|2363.44|0
1642391400000|2022-01-17 03:50:00|2365.27|2363.77|2365.34|2363.84|2365.43|2363.93|2365.07|2363.57|0
1642391700000|2022-01-17 03:55:00|2365.3|2363.8|2364.74|2363.24|2366.06|2364.56|2364.39|2362.89|0
1642392000000|2022-01-17 04:00:00|2364.78|2363.28|2364.37|2362.87|2365.11|2363.61|2364.24|2362.74|0
1642392300000|2022-01-17 04:05:00|2364.36|2362.86|2364.39|2362.89|2364.6|2363.1|2364.11|2362.61|0
1642392600000|2022-01-17 04:10:00|2364.38|2362.88|2364.19|2362.69|2364.4|2362.9|2364.03|2362.53|0
1642392900000|2022-01-17 04:15:00|2364.18|2362.68|2365.23|2363.73|2365.38|2363.88|2364.18|2362.68|0
1642393200000|2022-01-17 04:20:00|2365.35|2363.85|2365.12|2363.62|2365.56|2364.06|2365.1|2363.6|0
1642393500000|2022-01-17 04:25:00|2365.15|2363.65|2363.99|2362.49|2365.22|2363.72|2363.96|2362.46|0
1642393800000|2022-01-17 04:30:00|2363.98|2362.48|2363.93|2362.43|2364.04|2362.54|2363.45|2361.95|0
1642394100000|2022-01-17 04:35:00|2363.94|2362.44|2362.47|2360.97|2364.18|2362.68|2362.26|2360.76|0
1642394400000|2022-01-17 04:40:00|2362.44|2360.94|2362.73|2361.23|2362.92|2361.42|2362.24|2360.74|0
1642394700000|2022-01-17 04:45:00|2362.75|2361.25|2363|2361.5|2363.21|2361.71|2362.61|2361.11|0
1642395000000|2022-01-17 04:50:00|2362.99|2361.49|2362.71|2361.21|2363.2|2361.7|2362.71|2361.21|0
1642395300000|2022-01-17 04:55:00|2362.7|2361.2|2362.69|2361.19|2363.39|2361.89|2362.47|2360.97|0
1642395600000|2022-01-17 05:00:00|2362.73|2361.23|2362.48|2360.98|2362.78|2361.28|2361.98|2360.48|0
1642395900000|2022-01-17 05:05:00|2362.45|2360.95|2362.59|2361.09|2362.93|2361.43|2362.34|2360.84|0
1642396200000|2022-01-17 05:10:00|2362.58|2361.08|2362.04|2360.54|2362.59|2361.09|2361.81|2360.31|0
1642396500000|2022-01-17 05:15:00|2362.05|2360.55|2362.27|2360.77|2362.54|2361.04|2362.05|2360.55|0
1642396800000|2022-01-17 05:20:00|2362.29|2360.79|2362.5|2361|2362.84|2361.34|2362.27|2360.77|0
1642397100000|2022-01-17 05:25:00|2362.51|2361.01|2362.29|2360.79|2362.84|2361.34|2362.29|2360.79|0
1642397400000|2022-01-17 05:30:00|2362.36|2360.86|2362.05|2360.55|2362.73|2361.23|2362.04|2360.54|0
1642397700000|2022-01-17 05:35:00|2362.04|2360.54|2361.39|2359.89|2362.05|2360.55|2360.64|2359.14|0
1642398000000|2022-01-17 05:40:00|2361.36|2359.86|2360.84|2359.34|2361.53|2360.03|2360.72|2359.22|0
1642398300000|2022-01-17 05:45:00|2360.85|2359.35|2360.64|2359.14|2361.39|2359.89|2360.64|2359.14|0
1642398600000|2022-01-17 05:50:00|2360.71|2359.21|2361.41|2359.91|2361.54|2360.04|2360.71|2359.21|0
1642398900000|2022-01-17 05:55:00|2361.4|2359.9|2361.71|2360.21|2361.71|2360.21|2360.61|2359.11|0
1642399200000|2022-01-17 06:00:00|2361.73|2360.23|2361.47|2359.97|2361.96|2360.46|2360.35|2358.85|0
1642399500000|2022-01-17 06:05:00|2361.48|2359.98|2362.35|2360.85|2362.47|2360.97|2361.48|2359.98|0
1642399800000|2022-01-17 06:10:00|2362.39|2360.89|2362.63|2361.13|2362.99|2361.49|2362.39|2360.89|0
1642400100000|2022-01-17 06:15:00|2362.62|2361.12|2362.97|2361.47|2363.2|2361.7|2362.54|2361.04|0
1642400400000|2022-01-17 06:20:00|2362.96|2361.46|2362.94|2361.44|2363.73|2362.23|2362.74|2361.24|0
1642400700000|2022-01-17 06:25:00|2362.93|2361.43|2363.35|2361.85|2363.36|2361.86|2362.52|2361.02|0
1642401000000|2022-01-17 06:30:00|2363.36|2361.86|2364.73|2363.23|2365.26|2363.76|2363.26|2361.76|0
1642401300000|2022-01-17 06:35:00|2364.74|2363.24|2365.27|2363.77|2365.7|2364.2|2364.73|2363.23|0
1642401600000|2022-01-17 06:40:00|2365.24|2363.74|2365.04|2363.54|2365.24|2363.74|2364.33|2362.83|0
1642401900000|2022-01-17 06:45:00|2365|2363.5|2365.15|2363.65|2365.63|2364.13|2364.94|2363.44|0
1642402200000|2022-01-17 06:50:00|2365.14|2363.64|2365.86|2364.36|2365.86|2364.36|2364.92|2363.42|0
1642402500000|2022-01-17 06:55:00|2365.88|2364.38|2365.45|2363.95|2365.88|2364.38|2365.22|2363.72|0
1642402800000|2022-01-17 07:00:00|2365.24|2363.74|2362.71|2361.21|2365.54|2364.04|2361.69|2360.19|0
1642403100000|2022-01-17 07:05:00|2362.72|2361.22|2365.95|2364.45|2366.5|2365|2362.69|2361.19|0
1642403400000|2022-01-17 07:10:00|2365.96|2364.46|2365.66|2364.16|2366.42|2364.92|2364.99|2363.49|0
1642403700000|2022-01-17 07:15:00|2365.65|2364.15|2364.43|2362.93|2365.89|2364.39|2363.99|2362.49|0
1642404000000|2022-01-17 07:20:00|2364.44|2362.94|2366.68|2365.18|2367.54|2366.04|2364.44|2362.94|0
1642404300000|2022-01-17 07:25:00|2366.64|2365.14|2366.25|2364.75|2367.24|2365.74|2365.46|2363.96|0
1642404600000|2022-01-17 07:30:00|2366.28|2364.78|2368.31|2366.91|2370.81|2369.41|2365.78|2364.28|108
1642404900000|2022-01-17 07:35:00|2368.44|2367.04|2370.19|2368.79|2370.94|2369.54|2368.31|2366.91|30
1642405200000|2022-01-17 07:40:00|2370.31|2368.91|2371.31|2369.91|2372.19|2370.79|2370.31|2368.91|15
1642405500000|2022-01-17 07:45:00|2371.44|2370.04|2371.81|2370.41|2372.44|2371.04|2370.44|2369.04|16
1642405800000|2022-01-17 07:50:00|2371.94|2370.54|2371.06|2369.66|2371.94|2370.54|2371.06|2369.66|21
1642406100000|2022-01-17 07:55:00|2371.48|2369.98|2371.12|2369.62|2372.87|2371.37|2371.12|2369.62|0
1642406400000|2022-01-17 08:00:00|2370.98|2369.48|2370.99|2370.49|2373.36|2372.86|2366.24|2365.74|2816
1642406700000|2022-01-17 08:05:00|2371.11|2370.61|2363.24|2362.74|2371.11|2370.61|2362.99|2362.49|1826
1642407000000|2022-01-17 08:10:00|2363.36|2362.86|2355.61|2355.11|2363.86|2363.36|2355.49|2354.99|2239
1642407300000|2022-01-17 08:15:00|2355.74|2355.24|2358.86|2358.36|2358.99|2358.49|2353.61|2353.11|1447
1642407600000|2022-01-17 08:20:00|2358.99|2358.49|2363.99|2363.49|2364.24|2363.74|2357.24|2356.74|1685
1642407900000|2022-01-17 08:25:00|2364.11|2363.61|2362.36|2361.86|2364.99|2364.49|2361.61|2361.11|1042
1642408200000|2022-01-17 08:30:00|2362.49|2361.99|2360.74|2360.24|2363.61|2363.11|2359.86|2359.36|946
1642408500000|2022-01-17 08:35:00|2360.86|2360.36|2365.24|2364.74|2365.99|2365.49|2360.61|2360.11|1054
1642408800000|2022-01-17 08:40:00|2365.02|2364.52|2366.52|2366.02|2368.89|2368.39|2364.77|2364.27|830
1642409100000|2022-01-17 08:45:00|2366.39|2365.89|2367.02|2366.52|2367.52|2367.02|2364.39|2363.89|625
1642409400000|2022-01-17 08:50:00|2367.14|2366.64|2367.39|2366.89|2368.27|2367.77|2367.02|2366.52|2576
1642409700000|2022-01-17 08:55:00|2367.52|2367.02|2363.52|2363.02|2368.89|2368.39|2363.52|2363.02|545
1642410000000|2022-01-17 09:00:00|2363.39|2362.89|2362.02|2361.52|2365.77|2365.27|2362.02|2361.52|7296
1642410300000|2022-01-17 09:05:00|2361.89|2361.39|2357.64|2357.14|2362.14|2361.64|2357.27|2356.77|1224
1642410600000|2022-01-17 09:10:00|2357.77|2357.27|2359.27|2358.77|2359.39|2358.89|2357.52|2357.02|817
1642410900000|2022-01-17 09:15:00|2359.02|2358.52|2362.02|2361.52|2362.02|2361.52|2357.77|2357.27|1209
1642411200000|2022-01-17 09:20:00|2362.27|2361.77|2363.14|2362.64|2364.27|2363.77|2360.77|2360.27|653
1642411500000|2022-01-17 09:25:00|2363.27|2362.77|2362.02|2361.52|2363.27|2362.77|2360.27|2359.77|552
1642411800000|2022-01-17 09:30:00|2361.89|2361.39|2363.02|2362.52|2363.89|2363.39|2361.77|2361.27|753
1642412100000|2022-01-17 09:35:00|2362.89|2362.39|2363.27|2362.77|2364.39|2363.89|2362.52|2362.02|715
1642412400000|2022-01-17 09:40:00|2363.39|2362.89|2364.02|2363.52|2364.39|2363.89|2362.39|2361.89|2804
1642412700000|2022-01-17 09:45:00|2364.14|2363.64|2365.02|2364.52|2365.27|2364.77|2363.27|2362.77|624
1642413000000|2022-01-17 09:50:00|2365.14|2364.64|2364.52|2364.02|2366.14|2365.64|2363.77|2363.27|1020
1642413300000|2022-01-17 09:55:00|2364.27|2363.77|2363.52|2363.02|2365.52|2365.02|2362.64|2362.14|657
1642413600000|2022-01-17 10:00:00|2363.64|2363.14|2363.77|2363.27|2363.89|2363.39|2362.52|2362.02|725
1642413900000|2022-01-17 10:05:00|2363.52|2363.02|2364.77|2364.27|2365.27|2364.77|2362.02|2361.52|515
1642414200000|2022-01-17 10:10:00|2364.89|2364.39|2365.52|2365.02|2366.02|2365.52|2364.27|2363.77|540
1642414500000|2022-01-17 10:15:00|2365.39|2364.89|2364.77|2364.27|2365.52|2365.02|2363.52|2363.02|344
1642414800000|2022-01-17 10:20:00|2364.89|2364.39|2366.52|2366.02|2367.02|2366.52|2364.77|2364.27|422
1642415100000|2022-01-17 10:25:00|2366.77|2366.27|2365.02|2364.52|2366.77|2366.27|2364.52|2364.02|1532
1642415400000|2022-01-17 10:30:00|2364.89|2364.39|2362.77|2362.27|2365.52|2365.02|2362.77|2362.27|420
1642415700000|2022-01-17 10:35:00|2362.89|2362.39|2361.52|2361.02|2364.52|2364.02|2361.52|2361.02|556
1642416000000|2022-01-17 10:40:00|2361.39|2360.89|2362.14|2361.64|2363.14|2362.64|2361.14|2360.64|2570
1642416300000|2022-01-17 10:45:00|2362.02|2361.52|2361.77|2361.27|2362.39|2361.89|2361.39|2360.89|455
1642416600000|2022-01-17 10:50:00|2361.64|2361.14|2362.52|2362.02|2363.02|2362.52|2361.52|2361.02|505
1642416900000|2022-01-17 10:55:00|2362.77|2362.27|2362.52|2362.02|2363.52|2363.02|2362.27|2361.77|2810
1642417200000|2022-01-17 11:00:00|2362.27|2361.77|2361.02|2360.52|2362.77|2362.27|2361.02|2360.52|434
1642417500000|2022-01-17 11:05:00|2361.27|2360.77|2362.02|2361.52|2362.02|2361.52|2361.14|2360.64|1475
1642417800000|2022-01-17 11:10:00|2362.14|2361.64|2362.77|2362.27|2364.02|2363.52|2362.02|2361.52|683
1642418100000|2022-01-17 11:15:00|2362.52|2362.02|2362.27|2361.77|2363.02|2362.52|2362.27|2361.77|1926
1642418400000|2022-01-17 11:20:00|2362.39|2361.89|2363.52|2363.02|2363.52|2363.02|2362.39|2361.89|491
1642418700000|2022-01-17 11:25:00|2363.77|2363.27|2363.02|2362.52|2363.89|2363.39|2363.02|2362.52|1006
1642419000000|2022-01-17 11:30:00|2363.14|2362.64|2363.77|2363.27|2364.02|2363.52|2363.02|2362.52|331
1642419300000|2022-01-17 11:35:00|2363.64|2363.14|2361.77|2361.27|2363.77|2363.27|2361.77|2361.27|524
1642419600000|2022-01-17 11:40:00|2361.89|2361.39|2363.52|2363.02|2363.77|2363.27|2361.77|2361.27|242
1642419900000|2022-01-17 11:45:00|2363.64|2363.14|2364.39|2363.89|2364.52|2364.02|2362.77|2362.27|429
1642420200000|2022-01-17 11:50:00|2364.52|2364.02|2364.52|2364.02|2364.77|2364.27|2363.77|2363.27|391
1642420500000|2022-01-17 11:55:00|2364.39|2363.89|2365.64|2365.14|2365.77|2365.27|2364.02|2363.52|431
1642420800000|2022-01-17 12:00:00|2365.52|2365.02|2367.27|2366.77|2367.52|2367.02|2365.27|2364.77|465
1642421100000|2022-01-17 12:05:00|2367.02|2366.52|2365.27|2364.77|2367.27|2366.77|2365.27|2364.77|718
1642421400000|2022-01-17 12:10:00|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2364.27|2363.77|5232
1642421700000|2022-01-17 12:15:00|2365.52|2365.02|2364.27|2363.77|2365.52|2365.02|2364.27|2363.77|558
1642422000000|2022-01-17 12:20:00|2364.52|2364.02|2364.27|2363.77|2364.77|2364.27|2363.52|2363.02|318
1642422300000|2022-01-17 12:25:00|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2363.77|2363.27|257
1642422600000|2022-01-17 12:30:00|2364.02|2363.52|2364.02|2363.52|2364.52|2364.02|2363.52|2363.02|306
1642422900000|2022-01-17 12:35:00|2363.89|2363.39|2365.52|2365.02|2365.52|2365.02|2363.77|2363.27|309
1642423200000|2022-01-17 12:40:00|2365.22|2364.72|2364.72|2364.22|2365.47|2364.97|2364.72|2364.22|376
1642423500000|2022-01-17 12:45:00|2364.59|2364.09|2364.22|2363.72|2364.72|2364.22|2363.47|2362.97|314
1642423800000|2022-01-17 12:50:00|2364.47|2363.97|2365.97|2365.47|2365.97|2365.47|2364.22|2363.72|363
1642424100000|2022-01-17 12:55:00|2365.84|2365.34|2366.22|2365.72|2366.72|2366.22|2365.72|2365.22|245
1642424400000|2022-01-17 13:00:00|2365.97|2365.47|2364.22|2363.72|2365.97|2365.47|2364.22|2363.72|275
1642424700000|2022-01-17 13:05:00|2364.09|2363.59|2362.97|2362.47|2364.22|2363.72|2362.59|2362.09|307
1642425000000|2022-01-17 13:10:00|2363.09|2362.59|2365.47|2364.97|2365.47|2364.97|2362.97|2362.47|3867
1642425300000|2022-01-17 13:15:00|2365.72|2365.22|2366.72|2366.22|2366.97|2366.47|2365.59|2365.09|2456
1642425600000|2022-01-17 13:20:00|2366.59|2366.09|2365.47|2364.97|2366.72|2366.22|2364.97|2364.47|2406
1642425900000|2022-01-17 13:25:00|2365.72|2365.22|2365.22|2364.72|2366.47|2365.97|2365.22|2364.72|6283
1642426200000|2022-01-17 13:30:00|2365.09|2364.59|2365.72|2365.22|2365.72|2365.22|2364.97|2364.47|2402
1642426500000|2022-01-17 13:35:00|2365.84|2365.34|2365.72|2365.22|2366.47|2365.97|2365.72|2365.22|2012
1642426800000|2022-01-17 13:40:00|2365.59|2365.09|2364.97|2364.47|2365.72|2365.22|2364.47|2363.97|408
1642427100000|2022-01-17 13:45:00|2365.22|2364.72|2364.47|2363.97|2365.72|2365.22|2363.97|2363.47|313
1642427400000|2022-01-17 13:50:00|2364.34|2363.84|2363.22|2362.72|2364.72|2364.22|2362.84|2362.34|483
1642427700000|2022-01-17 13:55:00|2363.34|2362.84|2363.22|2362.72|2363.97|2363.47|2363.22|2362.72|268
1642428000000|2022-01-17 14:00:00|2363.47|2362.97|2363.34|2362.84|2363.97|2363.47|2362.47|2361.97|315
1642428300000|2022-01-17 14:05:00|2363.47|2362.97|2363.47|2362.97|2363.97|2363.47|2363.22|2362.72|280
1642428600000|2022-01-17 14:10:00|2363.34|2362.84|2362.84|2362.34|2363.34|2362.84|2362.47|2361.97|463
1642428900000|2022-01-17 14:15:00|2362.72|2362.22|2361.97|2361.47|2363.22|2362.72|2361.72|2361.22|429
1642429200000|2022-01-17 14:20:00|2361.84|2361.34|2360.72|2360.22|2361.84|2361.34|2360.59|2360.09|313
1642429500000|2022-01-17 14:25:00|2360.84|2360.34|2362.47|2361.97|2362.47|2361.97|2360.59|2360.09|398
1642429800000|2022-01-17 14:30:00|2362.34|2361.84|2361.97|2361.47|2362.34|2361.84|2360.84|2360.34|1249
1642430100000|2022-01-17 14:35:00|2361.84|2361.34|2362.22|2361.72|2363.72|2363.22|2361.47|2360.97|412
1642430400000|2022-01-17 14:40:00|2361.97|2361.47|2361.72|2361.22|2363.47|2362.97|2361.47|2360.97|383
1642430700000|2022-01-17 14:45:00|2361.47|2360.97|2361.97|2361.47|2362.84|2362.34|2361.47|2360.97|1449
1642431000000|2022-01-17 14:50:00|2362.09|2361.59|2364.72|2364.22|2364.72|2364.22|2361.72|2361.22|408
1642431300000|2022-01-17 14:55:00|2364.59|2364.09|2364.47|2363.97|2364.84|2364.34|2363.47|2362.97|1066
1642431600000|2022-01-17 15:00:00|2364.59|2364.09|2360.97|2360.47|2364.97|2364.47|2360.47|2359.97|1775
1642431900000|2022-01-17 15:05:00|2361.09|2360.59|2362.22|2361.72|2362.47|2361.97|2360.47|2359.97|417
1642432200000|2022-01-17 15:10:00|2362.09|2361.59|2362.22|2361.72|2362.97|2362.47|2361.97|2361.47|384
1642432500000|2022-01-17 15:15:00|2362.34|2361.84|2362.47|2361.97|2362.97|2362.47|2361.72|2361.22|350
1642432800000|2022-01-17 15:20:00|2362.59|2362.09|2362.97|2362.47|2363.22|2362.72|2362.22|2361.72|282
1642433100000|2022-01-17 15:25:00|2362.84|2362.34|2363.47|2362.97|2363.84|2363.34|2362.84|2362.34|397
1642433400000|2022-01-17 15:30:00|2363.72|2363.22|2364.09|2363.59|2364.22|2363.72|2363.47|2362.97|378
1642433700000|2022-01-17 15:35:00|2363.97|2363.47|2365.34|2364.84|2365.97|2365.47|2363.97|2363.47|406
1642434000000|2022-01-17 15:40:00|2365.47|2364.97|2365.09|2364.59|2366.47|2365.97|2364.72|2364.22|463
1642434300000|2022-01-17 15:45:00|2365.22|2364.72|2364.22|2363.72|2365.34|2364.84|2363.97|2363.47|331
1642434600000|2022-01-17 15:50:00|2363.97|2363.47|2364.72|2364.22|2364.72|2364.22|2362.97|2362.47|658
1642434900000|2022-01-17 15:55:00|2364.84|2364.34|2365.72|2365.22|2366.34|2365.84|2364.84|2364.34|761
1642435200000|2022-01-17 16:00:00|2365.84|2365.34|2364.47|2363.97|2365.97|2365.47|2363.47|2362.97|3652
1642435500000|2022-01-17 16:05:00|2364.34|2363.84|2363.72|2363.22|2364.47|2363.97|2363.47|2362.97|633
1642435800000|2022-01-17 16:10:00|2363.84|2363.34|2363.97|2363.47|2364.72|2364.22|2363.72|2363.22|2762
1642436100000|2022-01-17 16:15:00|2364.09|2363.59|2365.22|2364.72|2365.34|2364.84|2363.97|2363.47|884
1642436400000|2022-01-17 16:20:00|2365.34|2364.84|2364.77|2363.27|2365.47|2364.97|2363.72|2363.22|2002
1642436700000|2022-01-17 16:25:00|2364.81|2363.31|2363.72|2362.22|2365.18|2363.68|2363.47|2361.97|3588
1642437000000|2022-01-17 16:30:00|2363.81|2362.31|2362.79|2361.39|2364.67|2363.27|2362.54|2361.14|122
1642437300000|2022-01-17 16:35:00|2362.67|2361.27|2364.54|2363.14|2364.92|2363.52|2362.67|2361.27|24
1642437600000|2022-01-17 16:40:00|2365.54|2364.14|2364.29|2362.89|2365.54|2364.14|2364.29|2362.89|1
1642437900000|2022-01-17 16:45:00|2364.04|2362.64|2363.42|2362.02|2364.29|2362.89|2362.54|2361.14|14
1642438200000|2022-01-17 16:50:00|||||||||4
1642438500000|2022-01-17 16:55:00|2363.54|2362.14|2364.22|2362.72|2364.22|2362.77|2363.54|2362.14|0
1642438800000|2022-01-17 17:00:00|2364.25|2362.75|2363.54|2362.04|2364.49|2362.99|2363.5|2362|0
1642439100000|2022-01-17 17:05:00|2363.58|2362.08|2364.7|2363.2|2364.7|2363.2|2363.54|2362.04|0
1642439400000|2022-01-17 17:10:00|2364.68|2363.18|2364.97|2363.47|2365.47|2363.97|2364.66|2363.16|0
1642439700000|2022-01-17 17:15:00|2365.16|2363.66|2365.26|2363.76|2365.26|2363.76|2364.92|2363.42|0
1642440000000|2022-01-17 17:20:00|2365.24|2363.74|2365.56|2364.06|2365.7|2364.2|2364.85|2363.35|0
1642440300000|2022-01-17 17:25:00|2365.54|2364.04|2364.74|2363.24|2365.6|2364.1|2364.4|2362.9|0
1642440600000|2022-01-17 17:30:00|2364.83|2363.33|2364.65|2363.15|2365.07|2363.57|2364.24|2362.74|0
1642440900000|2022-01-17 17:35:00|2364.56|2363.06|2364.33|2362.83|2365.15|2363.65|2364.33|2362.83|0
1642441200000|2022-01-17 17:40:00|2364.37|2362.87|2364.1|2362.6|2364.63|2363.13|2363.88|2362.38|0
1642441500000|2022-01-17 17:45:00|2364.08|2362.58|2364|2362.5|2364.41|2362.91|2363.78|2362.28|0
1642441800000|2022-01-17 17:50:00|2364.18|2362.68|2364.51|2363.01|2364.77|2363.27|2363.94|2362.44|0
1642442100000|2022-01-17 17:55:00|2364.55|2363.05|2364.78|2363.28|2364.98|2363.48|2364.35|2362.85|0
1642442400000|2022-01-17 18:00:00|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.39|2362.89|0
1642442700000|2022-01-17 18:05:00|2364.94|2363.44|2365.22|2363.72|2365.31|2363.81|2364.72|2363.22|0
1642443000000|2022-01-17 18:10:00|2365.13|2363.63|2364.85|2363.35|2365.22|2363.72|2364.76|2363.26|0
1642443300000|2022-01-17 18:15:00|2364.76|2363.26|2364.57|2363.07|2364.76|2363.26|2364.39|2362.89|0
1642443600000|2022-01-17 18:20:00|2364.48|2362.98|2364.2|2362.7|2364.48|2362.98|2364.2|2362.7|0
1642443900000|2022-01-17 18:25:00|2364.47|2362.97|2364.2|2362.7|2364.47|2362.97|2364.2|2362.7|0
1642444200000|2022-01-17 18:30:00|2364.01|2362.51|2363.85|2362.35|2364.38|2362.88|2363.76|2362.26|0
1642444500000|2022-01-17 18:35:00|2364.04|2362.54|2363.85|2362.35|2364.04|2362.54|2363.85|2362.35|0
1642444800000|2022-01-17 18:40:00|2364.04|2362.54|2364.22|2362.72|2364.41|2362.91|2364.04|2362.54|0
1642445100000|2022-01-17 18:45:00|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.76|2362.26|0
1642445400000|2022-01-17 18:50:00|2363.76|2362.26|2363.76|2362.26|2363.85|2362.35|2363.67|2362.17|0
1642445700000|2022-01-17 18:55:00|2363.85|2362.35|2363.85|2362.35|2364.04|2362.54|2363.76|2362.26|0
1642446000000|2022-01-17 19:00:00|2363.84|2362.34|2363.66|2362.16|2363.84|2362.34|2363.57|2362.07|0
1642446900000|2022-01-17 19:15:00|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|0
1642447200000|2022-01-17 19:20:00|2363.75|2362.25|2363.94|2362.44|2363.94|2362.44|2363.75|2362.25|0
1642447500000|2022-01-17 19:25:00|2364.03|2362.53|2364.03|2362.53|2364.03|2362.53|2363.94|2362.44|0
1642447800000|2022-01-17 19:30:00|2364.12|2362.62|2364.03|2362.53|2364.12|2362.62|2364.03|2362.53|0
1642448100000|2022-01-17 19:35:00|2363.94|2362.44|2363.84|2362.34|2363.94|2362.44|2363.84|2362.34|0
1642448400000|2022-01-17 19:40:00|2363.57|2362.07|2363.48|2361.98|2363.57|2362.07|2363.48|2361.98|0
1642448700000|2022-01-17 19:45:00|2363.66|2362.16|2363.75|2362.25|2363.84|2362.34|2363.66|2362.16|0
1642449000000|2022-01-17 19:50:00|2363.84|2362.34|2364.28|2362.78|2364.28|2362.78|2363.84|2362.34|0
1642449300000|2022-01-17 19:55:00|2364.19|2362.69|2364.19|2362.69|2364.37|2362.87|2364|2362.5|0
1642449600000|2022-01-17 20:00:00|2364.1|2362.6|2364.1|2362.6|2364.19|2362.69|2363.64|2362.14|0
1642449900000|2022-01-17 20:05:00|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.1|2362.6|0
1642450200000|2022-01-17 20:10:00|2364.28|2362.78|2363.91|2362.41|2364.28|2362.78|2363.91|2362.41|0
1642450500000|2022-01-17 20:15:00|2364|2362.5|2363.64|2362.14|2364|2362.5|2363.18|2361.68|0
1642450800000|2022-01-17 20:20:00|2363.73|2362.23|2363.64|2362.14|2364.19|2362.69|2363.45|2361.95|0
1642451100000|2022-01-17 20:25:00|2363.63|2362.13|2363.44|2361.94|2363.66|2362.16|2363.44|2361.94|0
1642451700000|2022-01-17 20:35:00|2363.52|2362.02|2363.79|2362.29|2363.89|2362.39|2363.52|2362.02|0
1642452000000|2022-01-17 20:40:00|2363.7|2362.2|2363.89|2362.39|2363.89|2362.39|2363.7|2362.2|0
1642452300000|2022-01-17 20:45:00|2363.7|2362.2|2363.61|2362.11|2363.7|2362.2|2363.43|2361.93|0
1642452600000|2022-01-17 20:50:00|2363.7|2362.2|2363.52|2362.02|2363.89|2362.39|2363.44|2361.94|0
1642452900000|2022-01-17 20:55:00|2363.61|2362.11|2363.06|2361.56|2363.7|2362.2|2363.06|2361.56|0
1642453200000|2022-01-17 21:00:00|2363.09|2361.59|2363.21|2361.71|2363.21|2361.71|2363.09|2361.59|0
1642454100000|2022-01-17 21:15:00|2363.15|2361.65|2363.1|2361.6|2363.15|2361.65|2363.1|2361.6|0
1642455000000|2022-01-17 21:30:00|2363.05|2361.55|2363|2361.5|2363.05|2361.55|2363|2361.5|0
1642455600000|2022-01-17 21:40:00|2362.91|2361.41|2362.87|2361.37|2362.91|2361.41|2362.87|2361.37|0
1642456500000|2022-01-17 21:55:00|2362.89|2361.39|2362.99|2361.49|2362.99|2361.49|2362.89|2361.39|0
1642457100000|2022-01-17 22:05:00|2363.06|2361.56|2363.1|2361.6|2363.1|2361.6|2363.06|2361.56|0
1642460100000|2022-01-17 22:55:00|2363.17|2361.67|2363.91|2362.41|2363.91|2362.41|2363.17|2361.67|0
1642460400000|2022-01-17 23:00:00|2364.03|2362.53|2362.62|2361.12|2365.85|2364.35|2362.57|2361.07|0
1642460700000|2022-01-17 23:05:00|2362.6|2361.1|2362.89|2361.39|2363.21|2361.71|2362.53|2361.03|0
1642461000000|2022-01-17 23:10:00|2362.87|2361.37|2362.63|2361.13|2363.56|2362.06|2362.63|2361.13|0
1642461300000|2022-01-17 23:15:00|2362.61|2361.11|2362.53|2361.03|2362.81|2361.31|2360.77|2359.27|0
1642461600000|2022-01-17 23:20:00|2362.51|2361.01|2362.53|2361.03|2362.75|2361.25|2362.26|2360.76|0
1642461900000|2022-01-17 23:25:00|2362.51|2361.01|2362.4|2360.9|2362.51|2361.01|2361.46|2359.96|0
1642462200000|2022-01-17 23:30:00|2362.44|2360.94|2363.46|2361.96|2363.46|2361.96|2362.4|2360.9|0
1642462500000|2022-01-17 23:35:00|2363.44|2361.94|2363.9|2362.4|2363.9|2362.4|2363.2|2361.7|0
1642462800000|2022-01-17 23:40:00|2363.91|2362.41|2363.14|2361.64|2364.17|2362.67|2362.62|2361.12|0
1642463100000|2022-01-17 23:45:00|2363.1|2361.6|2364.26|2362.76|2364.52|2363.02|2362.62|2361.12|0
1642463400000|2022-01-17 23:50:00|2364.28|2362.78|2364.87|2363.37|2365.19|2363.69|2364.28|2362.78|0
1642463700000|2022-01-17 23:55:00|2364.85|2363.35|2364.85|2363.35|2365.05|2363.55|2364.61|2363.11|0
1642464000000|2022-01-18 00:00:00|2364.86|2363.36|2364.32|2362.82|2365.43|2363.93|2364.15|2362.65|0
1642464300000|2022-01-18 00:05:00|2364.31|2362.81|2364.59|2363.09|2364.95|2363.45|2364.24|2362.74|0
1642464600000|2022-01-18 00:10:00|2364.57|2363.07|2363.88|2362.38|2365.17|2363.67|2363.88|2362.38|0
1642464900000|2022-01-18 00:15:00|2363.9|2362.4|2364.59|2363.09|2365.03|2363.53|2363.79|2362.29|0
1642465200000|2022-01-18 00:20:00|2364.6|2363.1|2364.73|2363.23|2365.63|2364.13|2364.17|2362.67|0
1642465500000|2022-01-18 00:25:00|2364.72|2363.22|2364.87|2363.37|2365.4|2363.9|2364.16|2362.66|0
1642465800000|2022-01-18 00:30:00|2364.88|2363.38|2365.09|2363.59|2365.37|2363.87|2364.67|2363.17|0
1642466100000|2022-01-18 00:35:00|2365.01|2363.51|2364.71|2363.21|2365.16|2363.66|2364.23|2362.73|0
1642466400000|2022-01-18 00:40:00|2364.7|2363.2|2364.66|2363.16|2364.92|2363.42|2364.19|2362.69|0
1642466700000|2022-01-18 00:45:00|2364.67|2363.17|2364.76|2363.26|2365.12|2363.62|2364.42|2362.92|0
1642467000000|2022-01-18 00:50:00|2364.79|2363.29|2365.83|2364.33|2366.06|2364.56|2364.77|2363.27|0
1642467300000|2022-01-18 00:55:00|2365.84|2364.34|2366.39|2364.89|2366.49|2364.99|2365.71|2364.21|0
1642467600000|2022-01-18 01:00:00|2366.42|2364.92|2366.02|2364.52|2366.95|2365.45|2365.56|2364.06|0
1642467900000|2022-01-18 01:05:00|2366.03|2364.53|2365.12|2363.62|2366.27|2364.77|2364.76|2363.26|0
1642468200000|2022-01-18 01:10:00|2364.91|2363.41|2365.42|2363.92|2365.42|2363.92|2364.5|2363|0
1642468500000|2022-01-18 01:15:00|2365.38|2363.88|2364.12|2362.62|2365.4|2363.9|2364.1|2362.6|0
1642468800000|2022-01-18 01:20:00|2364.11|2362.61|2364.98|2363.48|2364.99|2363.49|2363.73|2362.23|0
1642469100000|2022-01-18 01:25:00|2364.99|2363.49|2365.2|2363.7|2365.67|2364.17|2364.76|2363.26|0
1642469400000|2022-01-18 01:30:00|2365.21|2363.71|2364.52|2363.02|2365.54|2364.04|2364.16|2362.66|0
1642469700000|2022-01-18 01:35:00|2364.51|2363.01|2364.87|2363.37|2365.23|2363.73|2364.31|2362.81|0
1642470000000|2022-01-18 01:40:00|2364.99|2363.49|2366.01|2364.51|2366.13|2364.63|2364.99|2363.49|0
1642470300000|2022-01-18 01:45:00|2366.13|2364.63|2366.14|2364.64|2366.37|2364.87|2365.79|2364.29|0
1642470600000|2022-01-18 01:50:00|2366.21|2364.71|2366.14|2364.64|2367.05|2365.55|2365.91|2364.41|0
1642470900000|2022-01-18 01:55:00|2366.18|2364.68|2366.6|2365.1|2367.24|2365.74|2366.14|2364.64|0
1642471200000|2022-01-18 02:00:00|2366.57|2365.07|2366.09|2364.59|2366.81|2365.31|2365.89|2364.39|0
1642471500000|2022-01-18 02:05:00|2366.13|2364.63|2365.87|2364.37|2366.31|2364.81|2365.61|2364.11|0
1642471800000|2022-01-18 02:10:00|2365.88|2364.38|2365.85|2364.35|2366.31|2364.81|2365.84|2364.34|0
1642472100000|2022-01-18 02:15:00|2365.84|2364.34|2365.84|2364.34|2366.09|2364.59|2365.6|2364.1|0
1642472400000|2022-01-18 02:20:00|2365.87|2364.37|2365.7|2364.2|2366.06|2364.56|2365.59|2364.09|0
1642472700000|2022-01-18 02:25:00|2365.74|2364.24|2364.96|2363.46|2365.84|2364.34|2364.7|2363.2|0
1642473000000|2022-01-18 02:30:00|2364.95|2363.45|2365.56|2364.06|2365.69|2364.19|2364.73|2363.23|0
1642473300000|2022-01-18 02:35:00|2365.52|2364.02|2365.45|2363.95|2365.57|2364.07|2364.98|2363.48|0
1642473600000|2022-01-18 02:40:00|2365.44|2363.94|2365.68|2364.18|2365.76|2364.26|2365.22|2363.72|0
1642473900000|2022-01-18 02:45:00|2365.67|2364.17|2366.3|2364.8|2366.3|2364.8|2364.92|2363.42|0
1642474200000|2022-01-18 02:50:00|2366.33|2364.83|2366.31|2364.81|2366.79|2365.29|2366.1|2364.6|0
1642474500000|2022-01-18 02:55:00|2366.28|2364.78|2367.9|2366.4|2368.56|2367.06|2366.2|2364.7|0
1642474800000|2022-01-18 03:00:00|2367.93|2366.43|2367.47|2365.97|2368.22|2366.72|2367.24|2365.74|0
1642475100000|2022-01-18 03:05:00|2367.43|2365.93|2367.01|2365.51|2367.47|2365.97|2366.79|2365.29|0
1642475400000|2022-01-18 03:10:00|2367.02|2365.52|2366.58|2365.08|2367.24|2365.74|2366.32|2364.82|0
1642475700000|2022-01-18 03:15:00|2366.61|2365.11|2366.79|2365.29|2367.04|2365.54|2366.56|2365.06|0
1642476000000|2022-01-18 03:20:00|2366.8|2365.3|2366.69|2365.19|2367.13|2365.63|2366.03|2364.53|0
1642476300000|2022-01-18 03:25:00|2366.68|2365.18|2365.44|2363.94|2366.69|2365.19|2365.07|2363.57|0
1642476600000|2022-01-18 03:30:00|2365.4|2363.9|2364.08|2362.58|2365.99|2364.49|2364.06|2362.56|0
1642476900000|2022-01-18 03:35:00|2364.05|2362.55|2361.97|2360.47|2364.26|2362.76|2361.85|2360.35|0
1642477200000|2022-01-18 03:40:00|2362|2360.5|2360.28|2358.78|2362.08|2360.58|2359.7|2358.2|0
1642477500000|2022-01-18 03:45:00|2360.29|2358.79|2359.12|2357.62|2360.41|2358.91|2358.06|2356.56|0
1642477800000|2022-01-18 03:50:00|2359.11|2357.61|2359.09|2357.59|2359.53|2358.03|2358.53|2357.03|0
1642478100000|2022-01-18 03:55:00|2359.06|2357.56|2360.25|2358.75|2360.34|2358.84|2358.86|2357.36|0
1642478400000|2022-01-18 04:00:00|2360.34|2358.84|2361.05|2359.55|2361.39|2359.89|2360.1|2358.6|0
1642478700000|2022-01-18 04:05:00|2361.06|2359.56|2360.82|2359.32|2361.36|2359.86|2360.56|2359.06|0
1642479000000|2022-01-18 04:10:00|2360.79|2359.29|2360.59|2359.09|2360.84|2359.34|2359.63|2358.13|0
1642479300000|2022-01-18 04:15:00|2360.58|2359.08|2357.94|2356.44|2360.82|2359.32|2357.83|2356.33|0
1642479600000|2022-01-18 04:20:00|2357.91|2356.41|2356.32|2354.82|2358.41|2356.91|2355.59|2354.09|0
1642479900000|2022-01-18 04:25:00|2356.28|2354.78|2356.62|2355.12|2356.86|2355.36|2354.91|2353.41|0
1642480200000|2022-01-18 04:30:00|2356.63|2355.13|2355.47|2353.97|2356.9|2355.4|2355.37|2353.87|0
1642480500000|2022-01-18 04:35:00|2355.48|2353.98|2356.23|2354.73|2356.96|2355.46|2355.37|2353.87|0
1642480800000|2022-01-18 04:40:00|2356.25|2354.75|2355.35|2353.85|2356.47|2354.97|2355.12|2353.62|0
1642481100000|2022-01-18 04:45:00|2355.34|2353.84|2353.86|2352.36|2355.58|2354.08|2353.75|2352.25|0
1642481400000|2022-01-18 04:50:00|2353.79|2352.29|2356.25|2354.75|2356.89|2355.39|2353.65|2352.15|0
1642481700000|2022-01-18 04:55:00|2356.29|2354.79|2357.87|2356.37|2357.97|2356.47|2356.24|2354.74|0
1642482000000|2022-01-18 05:00:00|2357.88|2356.38|2355.93|2354.43|2358.41|2356.91|2355.69|2354.19|0
1642482300000|2022-01-18 05:05:00|2355.92|2354.42|2356.18|2354.68|2356.84|2355.34|2355.71|2354.21|0
1642482600000|2022-01-18 05:10:00|2356.19|2354.69|2355.47|2353.97|2356.9|2355.4|2355.37|2353.87|0
1642482900000|2022-01-18 05:15:00|2355.48|2353.98|2356.31|2354.81|2356.58|2355.08|2355.37|2353.87|0
1642483200000|2022-01-18 05:20:00|2356.32|2354.82|2357.22|2355.72|2357.43|2355.93|2356.03|2354.53|0
1642483500000|2022-01-18 05:25:00|2357.21|2355.71|2357.06|2355.56|2357.22|2355.72|2356.09|2354.59|0
1642483800000|2022-01-18 05:30:00|2357.07|2355.57|2355.65|2354.15|2357.28|2355.78|2355.47|2353.97|0
1642484100000|2022-01-18 05:35:00|2355.64|2354.14|2356|2354.5|2356.31|2354.81|2355.42|2353.92|0
1642484400000|2022-01-18 05:40:00|2356.01|2354.51|2356.23|2354.73|2356.26|2354.76|2355.27|2353.77|0
1642484700000|2022-01-18 05:45:00|2356.11|2354.61|2355.61|2354.11|2356.26|2354.76|2355.07|2353.57|0
1642485000000|2022-01-18 05:50:00|2355.59|2354.09|2356.32|2354.82|2356.47|2354.97|2355.39|2353.89|0
1642485300000|2022-01-18 05:55:00|2356.31|2354.81|2354.28|2352.78|2356.44|2354.94|2353.91|2352.41|0
1642485600000|2022-01-18 06:00:00|2354.32|2352.82|2354.78|2353.28|2355.01|2353.51|2353.81|2352.31|0
1642485900000|2022-01-18 06:05:00|2354.77|2353.27|2355.41|2353.91|2355.66|2354.16|2354.76|2353.26|0
1642486200000|2022-01-18 06:10:00|2355.42|2353.92|2355.39|2353.89|2355.66|2354.16|2355|2353.5|0
1642486500000|2022-01-18 06:15:00|2355.4|2353.9|2355.67|2354.17|2355.67|2354.17|2355.14|2353.64|0
1642486800000|2022-01-18 06:20:00|2355.68|2354.18|2355.47|2353.97|2356.23|2354.73|2355.3|2353.8|0
1642487100000|2022-01-18 06:25:00|2355.48|2353.98|2356.29|2354.79|2356.6|2355.1|2355.32|2353.82|0
1642487400000|2022-01-18 06:30:00|2356.2|2354.7|2355.75|2354.25|2356.42|2354.92|2355.71|2354.21|0
1642487700000|2022-01-18 06:35:00|2355.78|2354.28|2355.03|2353.53|2355.85|2354.35|2354.79|2353.29|0
1642488000000|2022-01-18 06:40:00|2355.04|2353.54|2355.69|2354.19|2355.7|2354.2|2355.04|2353.54|0
1642488300000|2022-01-18 06:45:00|2355.7|2354.2|2355.99|2354.49|2356.41|2354.91|2355.67|2354.17|0
1642488600000|2022-01-18 06:50:00|2356|2354.5|2355.07|2353.57|2356.29|2354.79|2354.83|2353.33|0
1642488900000|2022-01-18 06:55:00|2355.06|2353.56|2355.27|2353.77|2355.34|2353.84|2354.76|2353.26|0
1642489200000|2022-01-18 07:00:00|2355.25|2353.75|2354.1|2352.6|2355.98|2354.48|2353.72|2352.22|0
1642489500000|2022-01-18 07:05:00|2354.03|2352.53|2352.03|2350.53|2355.34|2353.84|2351.92|2350.42|0
1642489800000|2022-01-18 07:10:00|2352.07|2350.57|2352.47|2350.97|2352.97|2351.47|2351.58|2350.08|0
1642490100000|2022-01-18 07:15:00|2352.45|2350.95|2354.19|2352.69|2354.28|2352.78|2352.22|2350.72|0
1642490400000|2022-01-18 07:20:00|2354.22|2352.72|2353.81|2352.31|2354.98|2353.48|2353.8|2352.3|0
1642490700000|2022-01-18 07:25:00|2353.8|2352.3|2354.73|2353.23|2355.27|2353.77|2353.8|2352.3|0
1642491000000|2022-01-18 07:30:00|2354.76|2353.26|2353.79|2352.39|2355.32|2353.82|2352.29|2350.89|20
1642491300000|2022-01-18 07:35:00|2353.67|2352.27|2353.67|2352.27|2354.67|2353.27|2353.54|2352.14|33
1642491600000|2022-01-18 07:40:00|2353.42|2352.02|2353.29|2351.89|2354.17|2352.77|2353.17|2351.77|17
1642491900000|2022-01-18 07:45:00|2353.92|2352.52|2352.17|2350.77|2353.92|2352.52|2351.92|2350.52|17
1642492200000|2022-01-18 07:50:00|2352.04|2350.64|2351.92|2350.52|2352.04|2350.64|2351.42|2350.02|18
1642492500000|2022-01-18 07:55:00|2352.6|2351.1|2352.15|2350.65|2352.81|2351.31|2351.29|2349.79|0
1642492800000|2022-01-18 08:00:00|2351.91|2350.41|2342.84|2342.34|2352.47|2351.97|2338.72|2338.22|4663
1642493100000|2022-01-18 08:05:00|2342.97|2342.47|2339.47|2338.97|2342.97|2342.47|2339.22|2338.72|5410
1642493400000|2022-01-18 08:10:00|2339.22|2338.72|2329.22|2328.72|2339.22|2338.72|2328.97|2328.47|11492
1642493700000|2022-01-18 08:15:00|2329.09|2328.59|2324.97|2324.47|2329.34|2328.84|2322.59|2322.09|3719
1642494000000|2022-01-18 08:20:00|2324.84|2324.34|2322.22|2321.72|2326.09|2325.59|2320.47|2319.97|4388
1642494300000|2022-01-18 08:25:00|2321.97|2321.47|2319.97|2319.47|2322.22|2321.72|2316.84|2316.34|2571
1642494600000|2022-01-18 08:30:00|2319.47|2318.97|2318.59|2318.09|2321.72|2321.22|2316.72|2316.22|4119
1642494900000|2022-01-18 08:35:00|2318.47|2317.97|2320.97|2320.47|2322.72|2322.22|2317.72|2317.22|2439
1642495200000|2022-01-18 08:40:00|2320.72|2320.22|2319.22|2318.72|2320.97|2320.47|2317.97|2317.47|6682
1642495500000|2022-01-18 08:45:00|2319.47|2318.97|2317.22|2316.72|2319.97|2319.47|2315.22|2314.72|2186
1642495800000|2022-01-18 08:50:00|2317.09|2316.59|2321.22|2320.72|2321.47|2320.97|2316.97|2316.47|8263
1642496100000|2022-01-18 08:55:00|2321.09|2320.59|2317.97|2317.47|2321.97|2321.47|2317.72|2317.22|3159
1642496400000|2022-01-18 09:00:00|2318.22|2317.72|2317.22|2316.72|2318.72|2318.22|2314.97|2314.47|1595
1642496700000|2022-01-18 09:05:00|2317.34|2316.84|2316.22|2315.72|2317.47|2316.97|2313.97|2313.47|1861
1642497000000|2022-01-18 09:10:00|2316.34|2315.84|2318.72|2318.22|2319.47|2318.97|2316.22|2315.72|1173
1642497300000|2022-01-18 09:15:00|2318.47|2317.97|2315.47|2314.97|2318.72|2318.22|2313.72|2313.22|4420
1642497600000|2022-01-18 09:20:00|2315.59|2315.09|2314.22|2313.72|2315.72|2315.22|2311.72|2311.22|4735
1642497900000|2022-01-18 09:25:00|2313.47|2312.97|2312.84|2312.34|2314.72|2314.22|2312.47|2311.97|1703
1642498200000|2022-01-18 09:30:00|2312.97|2312.47|2314.22|2313.72|2315.22|2314.72|2312.47|2311.97|1738
1642498500000|2022-01-18 09:35:00|2314.09|2313.59|2312.22|2311.72|2314.09|2313.59|2310.97|2310.47|3304
1642498800000|2022-01-18 09:40:00|2312.47|2311.97|2311.84|2311.34|2312.47|2311.97|2309.59|2309.09|2222
1642499100000|2022-01-18 09:45:00|2311.72|2311.22|2315.97|2315.47|2316.22|2315.72|2311.72|2311.22|2411
1642499400000|2022-01-18 09:50:00|2316.22|2315.72|2315.72|2315.22|2317.34|2316.84|2315.22|2314.72|2665
1642499700000|2022-01-18 09:55:00|2315.97|2315.47|2314.72|2314.22|2315.97|2315.47|2312.84|2312.34|5764
1642500000000|2022-01-18 10:00:00|2314.47|2313.97|2314.47|2313.97|2316.22|2315.72|2313.97|2313.47|1186
1642500300000|2022-01-18 10:05:00|2314.59|2314.09|2314.22|2313.72|2314.97|2314.47|2312.22|2311.72|979
1642500600000|2022-01-18 10:10:00|2314.34|2313.84|2317.47|2316.97|2317.59|2317.09|2314.22|2313.72|1200
1642500900000|2022-01-18 10:15:00|2317.59|2317.09|2316.97|2316.47|2317.97|2317.47|2314.97|2314.47|1184
1642501200000|2022-01-18 10:20:00|2317.09|2316.59|2320.97|2320.47|2320.97|2320.47|2316.97|2316.47|1499
1642501500000|2022-01-18 10:25:00|2320.84|2320.34|2324.72|2324.22|2324.72|2324.22|2320.72|2320.22|2605
1642501800000|2022-01-18 10:30:00|2324.59|2324.09|2320.72|2320.22|2325.47|2324.97|2320.34|2319.84|10671
1642502100000|2022-01-18 10:35:00|2320.47|2319.97|2319.22|2318.72|2320.84|2320.34|2319.22|2318.72|7390
1642502400000|2022-01-18 10:40:00|2319.09|2318.59|2318.22|2317.72|2319.47|2318.97|2316.47|2315.97|1674
1642502700000|2022-01-18 10:45:00|2318.09|2317.59|2318.22|2317.72|2318.84|2318.34|2316.22|2315.72|901
1642503000000|2022-01-18 10:50:00|2318.34|2317.84|2318.84|2318.34|2320.22|2319.72|2318.34|2317.84|552
1642503300000|2022-01-18 10:55:00|2318.72|2318.22|2319.22|2318.72|2319.47|2318.97|2317.22|2316.72|641
1642503600000|2022-01-18 11:00:00|2319.34|2318.84|2316.84|2316.34|2319.47|2318.97|2316.47|2315.97|2134
1642503900000|2022-01-18 11:05:00|2316.97|2316.47|2316.47|2315.97|2317.47|2316.97|2315.59|2315.09|3314
1642504200000|2022-01-18 11:10:00|2316.97|2316.47|2316.97|2316.47|2317.72|2317.22|2316.22|2315.72|819
1642504500000|2022-01-18 11:15:00|2317.22|2316.72|2319.97|2319.47|2320.22|2319.72|2316.97|2316.47|1673
1642504800000|2022-01-18 11:20:00|2320.09|2319.59|2317.97|2317.47|2320.22|2319.72|2317.72|2317.22|621
1642505100000|2022-01-18 11:25:00|2318.09|2317.59|2320.47|2319.97|2320.47|2319.97|2317.72|2317.22|387
1642505400000|2022-01-18 11:30:00|2320.22|2319.72|2319.97|2319.47|2321.22|2320.72|2319.22|2318.72|671
1642505700000|2022-01-18 11:35:00|2320.47|2319.97|2320.47|2319.97|2321.47|2320.97|2319.72|2319.22|526
1642506000000|2022-01-18 11:40:00|2320.59|2320.09|2319.97|2319.47|2320.72|2320.22|2319.59|2319.09|468
1642506300000|2022-01-18 11:45:00|2320.22|2319.72|2320.34|2319.84|2320.97|2320.47|2319.97|2319.47|503
1642506600000|2022-01-18 11:50:00|2320.22|2319.72|2318.47|2317.97|2320.72|2320.22|2318.47|2317.97|696
1642506900000|2022-01-18 11:55:00|2318.59|2318.09|2318.97|2318.47|2319.22|2318.72|2318.22|2317.72|1286
1642507200000|2022-01-18 12:00:00|2319.22|2318.72|2317.72|2317.22|2320.72|2320.22|2317.47|2316.97|1168
1642507500000|2022-01-18 12:05:00|2317.47|2316.97|2320.72|2320.22|2320.72|2320.22|2317.22|2316.72|648
1642507800000|2022-01-18 12:10:00|2320.59|2320.09|2320.72|2320.22|2321.22|2320.72|2319.72|2319.22|693
1642508100000|2022-01-18 12:15:00|2320.84|2320.34|2318.72|2318.22|2320.97|2320.47|2318.34|2317.84|665
1642508400000|2022-01-18 12:20:00|2318.84|2318.34|2316.72|2316.22|2319.47|2318.97|2315.72|2315.22|790
1642508700000|2022-01-18 12:25:00|2316.59|2316.09|2318.47|2317.97|2318.47|2317.97|2316.47|2315.97|1655
1642509000000|2022-01-18 12:30:00|2318.72|2318.22|2317.47|2316.97|2318.97|2318.47|2317.22|2316.72|433
1642509300000|2022-01-18 12:35:00|2317.34|2316.84|2317.72|2317.22|2319.22|2318.72|2317.22|2316.72|412
1642509600000|2022-01-18 12:40:00|2317.71|2317.21|2318.21|2317.71|2318.46|2317.96|2317.46|2316.96|557
1642509900000|2022-01-18 12:45:00|2318.33|2317.83|2319.96|2319.46|2320.96|2320.46|2318.21|2317.71|1041
1642510200000|2022-01-18 12:50:00|2320.46|2319.96|2321.46|2320.96|2321.46|2320.96|2319.71|2319.21|1573
1642510500000|2022-01-18 12:55:00|2321.33|2320.83|2321.46|2320.96|2322.33|2321.83|2320.71|2320.21|7139
1642510800000|2022-01-18 13:00:00|2321.33|2320.83|2320.96|2320.46|2321.58|2321.08|2320.21|2319.71|4042
1642511100000|2022-01-18 13:05:00|2320.83|2320.33|2319.96|2319.46|2321.46|2320.96|2319.96|2319.46|504
1642511400000|2022-01-18 13:10:00|2319.83|2319.33|2320.33|2319.83|2321.71|2321.21|2319.33|2318.83|5226
1642511700000|2022-01-18 13:15:00|2320.21|2319.71|2320.96|2320.46|2321.08|2320.58|2318.58|2318.08|5627
1642512000000|2022-01-18 13:20:00|2320.71|2320.21|2320.21|2319.71|2322.71|2322.21|2319.96|2319.46|5800
1642512300000|2022-01-18 13:25:00|2320.46|2319.96|2321.46|2320.96|2322.71|2322.21|2320.21|2319.71|1874
1642512600000|2022-01-18 13:30:00|2321.71|2321.21|2324.46|2323.96|2324.46|2323.96|2321.58|2321.08|1057
1642512900000|2022-01-18 13:35:00|2324.21|2323.71|2321.71|2321.21|2324.71|2324.21|2321.58|2321.08|948
1642513200000|2022-01-18 13:40:00|2321.83|2321.33|2320.21|2319.71|2322.21|2321.71|2319.96|2319.46|731
1642513500000|2022-01-18 13:45:00|2320.33|2319.83|2321.21|2320.71|2321.46|2320.96|2319.46|2318.96|8502
1642513800000|2022-01-18 13:50:00|2321.33|2320.83|2322.21|2321.71|2322.46|2321.96|2320.71|2320.21|740
1642514100000|2022-01-18 13:55:00|2322.08|2321.58|2322.21|2321.71|2322.83|2322.33|2321.71|2321.21|3226
1642514400000|2022-01-18 14:00:00|2322.46|2321.96|2322.71|2322.21|2323.46|2322.96|2321.96|2321.46|951
1642514700000|2022-01-18 14:05:00|2322.83|2322.33|2322.71|2322.21|2323.21|2322.71|2321.58|2321.08|589
1642515000000|2022-01-18 14:10:00|2322.83|2322.33|2320.46|2319.96|2322.96|2322.46|2319.71|2319.21|1791
1642515300000|2022-01-18 14:15:00|2320.58|2320.08|2319.96|2319.46|2321.58|2321.08|2319.21|2318.71|928
1642515600000|2022-01-18 14:20:00|2319.71|2319.21|2320.96|2320.46|2321.21|2320.71|2319.46|2318.96|1344
1642515900000|2022-01-18 14:25:00|2320.83|2320.33|2320.71|2320.21|2321.71|2321.21|2319.46|2318.96|12287
1642516200000|2022-01-18 14:30:00|2320.46|2319.96|2318.33|2317.83|2320.96|2320.46|2315.71|2315.21|3786
1642516500000|2022-01-18 14:35:00|2318.21|2317.71|2319.46|2318.96|2320.71|2320.21|2317.21|2316.71|7992
1642516800000|2022-01-18 14:40:00|2319.33|2318.83|2322.96|2322.46|2324.21|2323.71|2317.46|2316.96|4480
1642517100000|2022-01-18 14:45:00|2323.08|2322.58|2320.58|2320.08|2323.83|2323.33|2319.21|2318.71|8861
1642517400000|2022-01-18 14:50:00|2320.46|2319.96|2321.21|2320.71|2321.96|2321.46|2318.21|2317.71|1293
1642517700000|2022-01-18 14:55:00|2321.08|2320.58|2323.21|2322.71|2323.71|2323.21|2319.46|2318.96|1455
1642518000000|2022-01-18 15:00:00|2322.96|2322.46|2323.46|2322.96|2323.46|2322.96|2321.21|2320.71|5854
1642518300000|2022-01-18 15:05:00|2323.33|2322.83|2329.21|2328.71|2329.46|2328.96|2322.96|2322.46|3779
1642518600000|2022-01-18 15:10:00|2328.82|2328.32|2327.07|2326.57|2330.32|2329.82|2326.32|2325.82|10857
1642518900000|2022-01-18 15:15:00|2327.32|2326.82|2327.57|2327.07|2331.32|2330.82|2326.69|2326.19|4124
1642519200000|2022-01-18 15:20:00|2327.32|2326.82|2328.44|2327.94|2328.82|2328.32|2325.32|2324.82|1787
1642519500000|2022-01-18 15:25:00|2328.32|2327.82|2329.32|2328.82|2329.57|2329.07|2326.57|2326.07|3510
1642519800000|2022-01-18 15:30:00|2329.07|2328.57|2326.19|2325.69|2329.19|2328.69|2324.82|2324.32|1861
1642520100000|2022-01-18 15:35:00|2326.32|2325.82|2322.82|2322.32|2326.32|2325.82|2322.57|2322.07|1846
1642520400000|2022-01-18 15:40:00|2322.69|2322.19|2327.57|2327.07|2328.32|2327.82|2322.57|2322.07|3583
1642520700000|2022-01-18 15:45:00|2328.07|2327.57|2326.57|2326.07|2329.07|2328.57|2324.32|2323.82|2185
1642521000000|2022-01-18 15:50:00|2326.69|2326.19|2324.57|2324.07|2326.82|2326.32|2323.57|2323.07|2711
1642521300000|2022-01-18 15:55:00|2324.44|2323.94|2325.82|2325.32|2326.57|2326.07|2324.19|2323.69|3799
1642521600000|2022-01-18 16:00:00|2325.69|2325.19|2324.82|2324.32|2326.57|2326.07|2323.57|2323.07|2489
1642521900000|2022-01-18 16:05:00|2324.57|2324.07|2325.07|2324.57|2325.44|2324.94|2322.57|2322.07|2336
1642522200000|2022-01-18 16:10:00|2325.19|2324.69|2323.82|2323.32|2325.32|2324.82|2323.32|2322.82|2200
1642522500000|2022-01-18 16:15:00|2323.57|2323.07|2324.94|2324.44|2325.82|2325.32|2323.57|2323.07|3639
1642522800000|2022-01-18 16:20:00|2324.82|2324.32|2323.26|2321.76|2324.94|2324.44|2323.26|2321.76|4528
1642523100000|2022-01-18 16:25:00|2323.3|2321.8|2321.89|2320.39|2324.55|2323.05|2321.39|2319.89|3512
1642523400000|2022-01-18 16:30:00|2322.08|2320.58|2318.39|2316.99|2322.64|2321.24|2318.02|2316.62|8551
1642523700000|2022-01-18 16:35:00|2318.52|2317.12|2322.02|2320.62|2322.02|2320.62|2318.52|2317.12|172
1642524000000|2022-01-18 16:40:00|2322.14|2320.74|2322.39|2320.99|2322.39|2320.99|2321.89|2320.49|5
1642524300000|2022-01-18 16:45:00|2322.27|2320.87|2323.39|2321.99|2323.52|2322.12|2322.27|2320.87|15
1642524600000|2022-01-18 16:50:00|2323.52|2322.12|2324.77|2323.37|2325.52|2324.12|2323.52|2322.12|68
1642524900000|2022-01-18 16:55:00|2324.89|2323.49|2324.57|2323.07|2324.89|2323.49|2324.14|2322.74|13
1642525200000|2022-01-18 17:00:00|2324.53|2323.03|2320.15|2318.65|2325.05|2323.55|2319.91|2318.41|0
1642525500000|2022-01-18 17:05:00|2320.13|2318.63|2319.43|2317.93|2320.13|2318.63|2318.26|2316.76|0
1642525800000|2022-01-18 17:10:00|2319.41|2317.91|2320.56|2319.06|2320.63|2319.13|2318.25|2316.75|0
1642526100000|2022-01-18 17:15:00|2320.52|2319.02|2320.72|2319.22|2321.56|2320.06|2318.53|2317.03|0
1642526400000|2022-01-18 17:20:00|2320.81|2319.31|2317.85|2316.35|2321.28|2319.78|2317.41|2315.91|0
1642526700000|2022-01-18 17:25:00|2317.89|2316.39|2318.36|2316.86|2318.36|2316.86|2316.8|2315.3|0
1642527000000|2022-01-18 17:30:00|2318.32|2316.82|2318.25|2316.75|2318.32|2316.82|2315.56|2314.06|0
1642527300000|2022-01-18 17:35:00|2318.21|2316.71|2316.66|2315.16|2318.28|2316.78|2315.79|2314.29|0
1642527600000|2022-01-18 17:40:00|2316.57|2315.07|2316.32|2314.82|2318.16|2316.66|2316.26|2314.76|0
1642527900000|2022-01-18 17:45:00|2316.3|2314.8|2313.88|2312.38|2317.33|2315.83|2313.62|2312.12|0
1642528200000|2022-01-18 17:50:00|2313.94|2312.44|2313.83|2312.33|2315.69|2314.19|2313.62|2312.12|0
1642528500000|2022-01-18 17:55:00|2313.92|2312.42|2313.67|2312.17|2315.19|2313.69|2313.08|2311.58|0
1642528800000|2022-01-18 18:00:00|2313.71|2312.21|2314.03|2312.53|2314.7|2313.2|2312.66|2311.16|0
1642529100000|2022-01-18 18:05:00|2314|2312.5|2314.21|2312.71|2314.47|2312.97|2312.25|2310.75|0
1642529400000|2022-01-18 18:10:00|2314.17|2312.67|2316.07|2314.57|2316.4|2314.9|2313.65|2312.15|0
1642529700000|2022-01-18 18:15:00|2315.98|2314.48|2317.33|2315.83|2317.75|2316.25|2315.44|2313.94|0
1642530000000|2022-01-18 18:20:00|2317.37|2315.87|2315.94|2314.44|2318.01|2316.51|2315.35|2313.85|0
1642530300000|2022-01-18 18:25:00|2315.98|2314.48|2316.2|2314.7|2316.5|2315|2314.94|2313.44|0
1642530600000|2022-01-18 18:30:00|2316.17|2314.67|2316.74|2315.24|2316.93|2315.43|2315.15|2313.65|0
1642530900000|2022-01-18 18:35:00|2316.76|2315.26|2318.49|2316.99|2318.82|2317.32|2316.48|2314.98|0
1642531200000|2022-01-18 18:40:00|2318.45|2316.95|2319.99|2318.49|2320.39|2318.89|2317.93|2316.43|0
1642531500000|2022-01-18 18:45:00|2319.95|2318.45|2318.8|2317.3|2321.05|2319.55|2318.21|2316.71|0
1642531800000|2022-01-18 18:50:00|2318.78|2317.28|2318.95|2317.45|2320.32|2318.82|2318.26|2316.76|0
1642532100000|2022-01-18 18:55:00|2318.99|2317.49|2320.66|2319.16|2321.26|2319.76|2318.73|2317.23|0
1642532400000|2022-01-18 19:00:00|2320.57|2319.07|2321.09|2319.59|2322.24|2320.74|2320.4|2318.9|0
1642532700000|2022-01-18 19:05:00|2321.18|2319.68|2320.87|2319.37|2322.33|2320.83|2320.72|2319.22|0
1642533000000|2022-01-18 19:10:00|2320.96|2319.46|2319.96|2318.46|2321.8|2320.3|2319.94|2318.44|0
1642533300000|2022-01-18 19:15:00|2319.94|2318.44|2321.59|2320.09|2321.81|2320.31|2319.78|2318.28|0
1642533600000|2022-01-18 19:20:00|2321.77|2320.27|2319.81|2318.31|2321.77|2320.27|2319.37|2317.87|0
1642533900000|2022-01-18 19:25:00|2319.84|2318.34|2320.46|2318.96|2320.65|2319.15|2318.55|2317.05|0
1642534200000|2022-01-18 19:30:00|2320.44|2318.94|2323.29|2321.79|2324.25|2322.75|2320.22|2318.72|0
1642534500000|2022-01-18 19:35:00|2323.17|2321.67|2324.02|2322.52|2324.84|2323.34|2323.16|2321.66|0
1642534800000|2022-01-18 19:40:00|2324.12|2322.62|2323.62|2322.12|2324.8|2323.3|2323.53|2322.03|0
1642535100000|2022-01-18 19:45:00|2323.66|2322.16|2325.77|2324.27|2326.19|2324.69|2323.33|2321.83|0
1642535400000|2022-01-18 19:50:00|2325.8|2324.3|2327.58|2326.08|2327.99|2326.49|2325.77|2324.27|0
1642535700000|2022-01-18 19:55:00|2327.62|2326.12|2325.98|2324.48|2327.96|2326.46|2325.98|2324.48|0
1642536000000|2022-01-18 20:00:00|2326.02|2324.52|2324.02|2322.52|2326.36|2324.86|2323.61|2322.11|0
1642536300000|2022-01-18 20:05:00|2324.09|2322.59|2323.09|2321.59|2324.71|2323.21|2323.04|2321.54|0
1642536600000|2022-01-18 20:10:00|2323.05|2321.55|2323.09|2321.59|2324.35|2322.85|2322.53|2321.03|0
1642536900000|2022-01-18 20:15:00|2323|2321.5|2318.7|2317.2|2323|2321.5|2317.91|2316.41|0
1642537200000|2022-01-18 20:20:00|2318.66|2317.16|2320.51|2319.01|2320.77|2319.27|2318.1|2316.6|0
1642537500000|2022-01-18 20:25:00|2320.49|2318.99|2319.84|2318.34|2320.76|2319.26|2319.17|2317.67|0
1642537800000|2022-01-18 20:30:00|2319.77|2318.27|2318.48|2316.98|2320.29|2318.79|2318.32|2316.82|0
1642538100000|2022-01-18 20:35:00|2318.55|2317.05|2317.86|2316.36|2318.82|2317.32|2317.08|2315.58|0
1642538400000|2022-01-18 20:40:00|2317.84|2316.34|2314.94|2313.44|2318.14|2316.64|2314.72|2313.22|0
1642538700000|2022-01-18 20:45:00|2314.98|2313.48|2317.93|2316.43|2317.93|2316.43|2314.9|2313.4|0
1642539000000|2022-01-18 20:50:00|2317.97|2316.47|2313.98|2312.48|2320.12|2318.62|2313.68|2312.18|0
1642539300000|2022-01-18 20:55:00|2314.02|2312.52|2319.46|2317.96|2321.03|2319.53|2313.65|2312.15|0
1642539600000|2022-01-18 21:00:00|2319.5|2318|2318.44|2316.94|2319.85|2318.35|2317.04|2315.54|0
1642539900000|2022-01-18 21:05:00|2318.4|2316.9|2318.21|2316.71|2318.61|2317.11|2317.51|2316.01|0
1642540200000|2022-01-18 21:10:00|2318.2|2316.7|2319.27|2317.77|2319.49|2317.99|2317.96|2316.46|0
1642540500000|2022-01-18 21:15:00|2319.25|2317.75|2319.54|2318.04|2320.06|2318.56|2319.01|2317.51|0
1642540800000|2022-01-18 21:20:00|2319.55|2318.05|2320.67|2319.17|2320.89|2319.39|2319.55|2318.05|0
1642541100000|2022-01-18 21:25:00|2320.66|2319.16|2319.86|2318.36|2321.02|2319.52|2319.84|2318.34|0
1642541400000|2022-01-18 21:30:00|2319.97|2318.47|2319.84|2318.34|2320.06|2318.56|2319.62|2318.12|0
1642541700000|2022-01-18 21:35:00|2319.85|2318.35|2319.97|2318.47|2320.06|2318.56|2319.62|2318.12|0
1642542000000|2022-01-18 21:40:00|2319.96|2318.46|2321.02|2319.52|2321.07|2319.57|2319.84|2318.34|0
1642542300000|2022-01-18 21:45:00|2321.04|2319.54|2321.6|2320.1|2321.82|2320.32|2321.04|2319.54|0
1642542600000|2022-01-18 21:50:00|2321.56|2320.06|2321.37|2319.87|2321.64|2320.14|2320.89|2319.39|0
1642542900000|2022-01-18 21:55:00|2321.39|2319.89|2321.37|2319.87|2321.81|2320.31|2321.2|2319.7|0
1642543200000|2022-01-18 22:00:00|2321.39|2319.89|2321.48|2319.98|2321.51|2320.01|2321.32|2319.82|0
1642543500000|2022-01-18 22:05:00|2321.51|2320.01|2321.4|2319.9|2321.51|2320.01|2321.4|2319.9|0
1642543800000|2022-01-18 22:10:00|2321.44|2319.94|2321.44|2319.94|2321.48|2319.98|2321.4|2319.9|0
1642544100000|2022-01-18 22:15:00|2321.48|2319.98|2321.37|2319.87|2321.51|2320.01|2321.37|2319.87|0
1642544400000|2022-01-18 22:20:00|2321.4|2319.9|2321.51|2320.01|2321.55|2320.05|2321.4|2319.9|0
1642544700000|2022-01-18 22:25:00|2321.55|2320.05|2321.51|2320.01|2321.55|2320.05|2321.51|2320.01|0
1642545000000|2022-01-18 22:30:00|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|0
1642545300000|2022-01-18 22:35:00|2321.73|2320.23|2321.69|2320.19|2321.73|2320.23|2321.69|2320.19|0
1642545600000|2022-01-18 22:40:00|2321.66|2320.16|2321.62|2320.12|2321.66|2320.16|2321.62|2320.12|0
1642545900000|2022-01-18 22:45:00|2321.66|2320.16|2321.66|2320.16|2321.66|2320.16|2321.66|2320.16|0
1642546200000|2022-01-18 22:50:00|2321.62|2320.12|2321.62|2320.12|2321.66|2320.16|2321.62|2320.12|0
1642546500000|2022-01-18 22:55:00|2321.66|2320.16|2321.66|2320.16|2321.66|2320.16|2321.62|2320.12|0
1642546800000|2022-01-18 23:00:00|2321.83|2320.33|2322.37|2320.87|2323.15|2321.65|2321.4|2319.9|0
1642547100000|2022-01-18 23:05:00|2322.38|2320.88|2322.15|2320.65|2322.54|2321.04|2321.67|2320.17|0
1642547400000|2022-01-18 23:10:00|2322.17|2320.67|2322.98|2321.48|2323.46|2321.96|2322.02|2320.52|0
1642547700000|2022-01-18 23:15:00|2322.96|2321.46|2320.87|2319.37|2322.96|2321.46|2320.87|2319.37|0
1642548000000|2022-01-18 23:20:00|2320.91|2319.41|2321.32|2319.82|2322.02|2320.52|2320.52|2319.02|0
1642548300000|2022-01-18 23:25:00|2321.33|2319.83|2320.96|2319.46|2321.93|2320.43|2320.96|2319.46|0
1642548600000|2022-01-18 23:30:00|2320.98|2319.48|2319.91|2318.41|2321.32|2319.82|2319.21|2317.71|0
1642548900000|2022-01-18 23:35:00|2319.93|2318.43|2319.34|2317.84|2320.04|2318.54|2318.99|2317.49|0
1642549200000|2022-01-18 23:40:00|2319.32|2317.82|2319.03|2317.53|2320|2318.5|2318.99|2317.49|0
1642549500000|2022-01-18 23:45:00|2318.99|2317.49|2319.12|2317.62|2319.69|2318.19|2318.99|2317.49|0
1642549800000|2022-01-18 23:50:00|2319.14|2317.64|2318.64|2317.14|2319.21|2317.71|2317.81|2316.31|0
1642550100000|2022-01-18 23:55:00|2318.65|2317.15|2317.63|2316.13|2318.68|2317.18|2317.46|2315.96|0
1642550400000|2022-01-19 00:00:00|2317.64|2316.14|2319.2|2317.7|2319.46|2317.96|2317.45|2315.95|0
1642550700000|2022-01-19 00:05:00|2319.22|2317.72|2318.76|2317.26|2319.81|2318.31|2318.15|2316.65|0
1642551000000|2022-01-19 00:10:00|2318.72|2317.22|2317|2315.5|2318.72|2317.22|2316.74|2315.24|0
1642551300000|2022-01-19 00:15:00|2316.99|2315.49|2316.17|2314.67|2317.35|2315.85|2315.13|2313.63|0
1642551600000|2022-01-19 00:20:00|2316.18|2314.68|2317.51|2316.01|2317.7|2316.2|2315.73|2314.23|0
1642551900000|2022-01-19 00:25:00|2317.54|2316.04|2317.45|2315.95|2318.58|2317.08|2317.14|2315.64|0
1642552200000|2022-01-19 00:30:00|2317.44|2315.94|2317.69|2316.19|2318.43|2316.93|2317.22|2315.72|0
1642552500000|2022-01-19 00:35:00|2317.72|2316.22|2317.19|2315.69|2317.82|2316.32|2316.65|2315.15|0
1642552800000|2022-01-19 00:40:00|2317.23|2315.73|2316.62|2315.12|2317.55|2316.05|2316.3|2314.8|0
1642553100000|2022-01-19 00:45:00|2316.64|2315.14|2314.71|2313.21|2316.96|2315.46|2314.51|2313.01|0
1642553400000|2022-01-19 00:50:00|2314.75|2313.25|2313.97|2312.47|2315.3|2313.8|2312.37|2310.87|0
1642553700000|2022-01-19 00:55:00|2313.88|2312.38|2314.3|2312.8|2314.53|2313.03|2313.47|2311.97|0
1642554000000|2022-01-19 01:00:00|2314.32|2312.82|2316.73|2315.23|2317.01|2315.51|2314.32|2312.82|0
1642554300000|2022-01-19 01:05:00|2316.84|2315.34|2318.68|2317.18|2319.56|2318.06|2316.24|2314.74|0
1642554600000|2022-01-19 01:10:00|2318.71|2317.21|2319.83|2318.33|2320.52|2319.02|2318.71|2317.21|0
1642554900000|2022-01-19 01:15:00|2319.84|2318.34|2319.59|2318.09|2321.4|2319.9|2319.59|2318.09|0
1642555200000|2022-01-19 01:20:00|2319.58|2318.08|2319.21|2317.71|2319.58|2318.08|2318.9|2317.4|0
1642555500000|2022-01-19 01:25:00|2319.22|2317.72|2320.34|2318.84|2320.97|2319.47|2319.22|2317.72|0
1642555800000|2022-01-19 01:30:00|2320.35|2318.85|2320.39|2318.89|2321.57|2320.07|2320.34|2318.84|0
1642556100000|2022-01-19 01:35:00|2320.41|2318.91|2319.75|2318.25|2321.29|2319.79|2319.73|2318.23|0
1642556400000|2022-01-19 01:40:00|2319.76|2318.26|2319.09|2317.59|2321.1|2319.6|2319|2317.5|0
1642556700000|2022-01-19 01:45:00|2319.1|2317.6|2317.56|2316.06|2320.84|2319.34|2316.86|2315.36|0
1642557000000|2022-01-19 01:50:00|2317.55|2316.05|2316.45|2314.95|2318.68|2317.18|2316.11|2314.61|0
1642557300000|2022-01-19 01:55:00|2316.44|2314.94|2317.76|2316.26|2317.91|2316.41|2316.25|2314.75|0
1642557600000|2022-01-19 02:00:00|2317.79|2316.29|2318.79|2317.29|2319.01|2317.51|2317.6|2316.1|0
1642557900000|2022-01-19 02:05:00|2318.8|2317.3|2320.06|2318.56|2320.71|2319.21|2318.79|2317.29|0
1642558200000|2022-01-19 02:10:00|2319.99|2318.49|2321.36|2319.86|2321.47|2319.97|2319.84|2318.34|0
1642558500000|2022-01-19 02:15:00|2321.4|2319.9|2321.21|2319.71|2322.4|2320.9|2320.98|2319.48|0
1642558800000|2022-01-19 02:20:00|2321.2|2319.7|2320.83|2319.33|2321.51|2320.01|2320.38|2318.88|0
1642559100000|2022-01-19 02:25:00|2320.8|2319.3|2321.7|2320.2|2322.18|2320.68|2320.61|2319.11|0
1642559400000|2022-01-19 02:30:00|2321.63|2320.13|2319.92|2318.42|2321.83|2320.33|2319.81|2318.31|0
1642559700000|2022-01-19 02:35:00|2319.91|2318.41|2318.41|2316.91|2319.96|2318.46|2318.15|2316.65|0
1642560000000|2022-01-19 02:40:00|2318.32|2316.82|2316.65|2315.15|2319|2317.5|2316.42|2314.92|0
1642560300000|2022-01-19 02:45:00|2316.64|2315.14|2314.13|2312.63|2317.11|2315.61|2313.65|2312.15|0
1642560600000|2022-01-19 02:50:00|2314.1|2312.6|2313.28|2311.78|2314.98|2313.48|2312.61|2311.11|0
1642560900000|2022-01-19 02:55:00|2313.32|2311.82|2314.44|2312.94|2315.06|2313.56|2313.19|2311.69|0
1642561200000|2022-01-19 03:00:00|2314.47|2312.97|2313.68|2312.18|2314.7|2313.2|2313.32|2311.82|0
1642561500000|2022-01-19 03:05:00|2313.75|2312.25|2311.85|2310.35|2314.16|2312.66|2311.83|2310.33|0
1642561800000|2022-01-19 03:10:00|2311.86|2310.36|2312.12|2310.62|2313.22|2311.72|2311.62|2310.12|0
1642562100000|2022-01-19 03:15:00|2312.06|2310.56|2313.84|2312.34|2314.88|2313.38|2311.81|2310.31|0
1642562400000|2022-01-19 03:20:00|2313.87|2312.37|2311.71|2310.21|2313.93|2312.43|2311.69|2310.19|0
1642562700000|2022-01-19 03:25:00|2311.7|2310.2|2311.8|2310.3|2312.03|2310.53|2311.31|2309.81|0
1642563000000|2022-01-19 03:30:00|2311.79|2310.29|2310.51|2309.01|2312.86|2311.36|2310.5|2309|0
1642563300000|2022-01-19 03:35:00|2310.5|2309|2310.2|2308.7|2311.39|2309.89|2309.97|2308.47|0
1642563600000|2022-01-19 03:40:00|2310.21|2308.71|2309.26|2307.76|2310.41|2308.91|2308.06|2306.56|0
1642563900000|2022-01-19 03:45:00|2309.25|2307.75|2307.99|2306.49|2309.27|2307.77|2307.92|2306.42|0
1642564200000|2022-01-19 03:50:00|2308|2306.5|2308.83|2307.33|2309.21|2307.71|2307.87|2306.37|0
1642564500000|2022-01-19 03:55:00|2308.89|2307.39|2310.03|2308.53|2310.25|2308.75|2308.8|2307.3|0
1642564800000|2022-01-19 04:00:00|2310.02|2308.52|2311.18|2309.68|2311.21|2309.71|2309.58|2308.08|0
1642565100000|2022-01-19 04:05:00|2311.17|2309.67|2310.89|2309.39|2311.19|2309.69|2310.68|2309.18|0
1642565400000|2022-01-19 04:10:00|2310.82|2309.32|2310.2|2308.7|2311.14|2309.64|2310.17|2308.67|0
1642565700000|2022-01-19 04:15:00|2310.17|2308.67|2308.73|2307.23|2310.42|2308.92|2308.62|2307.12|0
1642566000000|2022-01-19 04:20:00|2308.76|2307.26|2309.18|2307.68|2309.52|2308.02|2308.73|2307.23|0
1642566300000|2022-01-19 04:25:00|2309.22|2307.72|2310.67|2309.17|2310.9|2309.4|2309.22|2307.72|0
1642566600000|2022-01-19 04:30:00|2310.68|2309.18|2310.95|2309.45|2311.69|2310.19|2310.68|2309.18|0
1642566900000|2022-01-19 04:35:00|2310.88|2309.38|2310.55|2309.05|2311.03|2309.53|2310.06|2308.56|0
1642567200000|2022-01-19 04:40:00|2310.58|2309.08|2309.94|2308.44|2310.98|2309.48|2309.81|2308.31|0
1642567500000|2022-01-19 04:45:00|2309.97|2308.47|2309.42|2307.92|2310.75|2309.25|2309.42|2307.92|0
1642567800000|2022-01-19 04:50:00|2309.41|2307.91|2308.09|2306.59|2309.41|2307.91|2307.88|2306.38|0
1642568100000|2022-01-19 04:55:00|2308.13|2306.63|2306.5|2305|2308.69|2307.19|2306.25|2304.75|0
1642568400000|2022-01-19 05:00:00|2306.51|2305.01|2306.38|2304.88|2306.7|2305.2|2305.94|2304.44|0
1642568700000|2022-01-19 05:05:00|2306.37|2304.87|2306.26|2304.76|2307.5|2306|2306|2304.5|0
1642569000000|2022-01-19 05:10:00|2306.28|2304.78|2306.67|2305.17|2306.72|2305.22|2305.43|2303.93|0
1642569300000|2022-01-19 05:15:00|2306.63|2305.13|2305.96|2304.46|2306.68|2305.18|2305.96|2304.46|0
1642569600000|2022-01-19 05:20:00|2305.95|2304.45|2305.86|2304.36|2306.24|2304.74|2305.38|2303.88|0
1642569900000|2022-01-19 05:25:00|2305.83|2304.33|2305.6|2304.1|2306.33|2304.83|2305.57|2304.07|0
1642570200000|2022-01-19 05:30:00|2305.61|2304.11|2304.98|2303.48|2306.64|2305.14|2304.98|2303.48|0
1642570500000|2022-01-19 05:35:00|2304.97|2303.47|2305.59|2304.09|2306.41|2304.91|2304.86|2303.36|0
1642570800000|2022-01-19 05:40:00|2305.58|2304.08|2304.74|2303.24|2305.71|2304.21|2304.74|2303.24|0
1642571100000|2022-01-19 05:45:00|2304.76|2303.26|2303.5|2302|2305.29|2303.79|2303.5|2302|0
1642571400000|2022-01-19 05:50:00|2303.46|2301.96|2304.16|2302.66|2305.29|2303.79|2303.38|2301.88|0
1642571700000|2022-01-19 05:55:00|2304.17|2302.67|2304.95|2303.45|2305.32|2303.82|2303.66|2302.16|0
1642572000000|2022-01-19 06:00:00|2304.92|2303.42|2305.95|2304.45|2308.29|2306.79|2302.86|2301.36|0
1642572300000|2022-01-19 06:05:00|2305.98|2304.48|2308.58|2307.08|2308.82|2307.32|2305.21|2303.71|0
1642572600000|2022-01-19 06:10:00|2308.59|2307.09|2308.66|2307.16|2309.48|2307.98|2307.75|2306.25|0
1642572900000|2022-01-19 06:15:00|2308.67|2307.17|2309.45|2307.95|2309.66|2308.16|2308.51|2307.01|0
1642573200000|2022-01-19 06:20:00|2309.44|2307.94|2310.64|2309.14|2310.65|2309.15|2308.82|2307.32|0
1642573500000|2022-01-19 06:25:00|2310.66|2309.16|2309.17|2307.67|2310.89|2309.39|2309.06|2307.56|0
1642573800000|2022-01-19 06:30:00|2309.18|2307.68|2308.14|2306.64|2309.65|2308.15|2307.94|2306.44|0
1642574100000|2022-01-19 06:35:00|2308.1|2306.6|2309.99|2308.49|2309.99|2308.49|2308.04|2306.54|0
1642574400000|2022-01-19 06:40:00|2310.03|2308.53|2310.13|2308.63|2311.31|2309.81|2309.42|2307.92|0
1642574700000|2022-01-19 06:45:00|2310.14|2308.64|2311|2309.5|2311.47|2309.97|2310.13|2308.63|0
1642575000000|2022-01-19 06:50:00|2311.01|2309.51|2310.2|2308.7|2311.21|2309.71|2310.2|2308.7|0
1642575300000|2022-01-19 06:55:00|2310.17|2308.67|2308.74|2307.24|2310.79|2309.29|2308.74|2307.24|0
1642575600000|2022-01-19 07:00:00|2308.85|2307.35|2308.78|2307.28|2310.04|2308.54|2306|2304.5|0
1642575900000|2022-01-19 07:05:00|2308.82|2307.32|2308.27|2306.77|2309.5|2308|2306.99|2305.49|0
1642576200000|2022-01-19 07:10:00|2308.28|2306.78|2307.55|2306.05|2308.28|2306.78|2306.65|2305.15|0
1642576500000|2022-01-19 07:15:00|2307.54|2306.04|2309.12|2307.62|2309.84|2308.34|2306.9|2305.4|0
1642576800000|2022-01-19 07:20:00|2309.16|2307.66|2308.25|2306.75|2309.21|2307.71|2308.02|2306.52|0
1642577100000|2022-01-19 07:25:00|2308.18|2306.68|2307.4|2305.9|2308.28|2306.78|2307.39|2305.89|0
1642577400000|2022-01-19 07:30:00|2307.36|2305.86|2304.77|2303.37|2307.4|2305.9|2303.52|2302.12|104
1642577700000|2022-01-19 07:35:00|2305.02|2303.62|2304.27|2302.87|2305.02|2303.62|2304.27|2302.87|68
1642578000000|2022-01-19 07:40:00|2304.39|2302.99|2303.89|2302.49|2304.64|2303.24|2303.89|2302.49|171
1642578300000|2022-01-19 07:45:00|2304.02|2302.62|2304.14|2302.74|2304.89|2303.49|2302.77|2301.37|5
1642578600000|2022-01-19 07:50:00|2304.39|2302.99|2306.02|2304.62|2306.02|2304.62|2304.39|2302.99|50
1642578900000|2022-01-19 07:55:00|2305.35|2303.85|2304.48|2302.98|2305.35|2303.85|2301.61|2300.11|0
1642579200000|2022-01-19 08:00:00|2304.47|2302.97|2312.82|2312.32|2312.94|2312.44|2302.28|2300.78|8542
1642579500000|2022-01-19 08:05:00|2312.57|2312.07|2317.19|2316.69|2317.82|2317.32|2312.57|2312.07|3643
1642579800000|2022-01-19 08:10:00|2317.32|2316.82|2322.07|2321.57|2323.07|2322.57|2317.19|2316.69|4102
1642580100000|2022-01-19 08:15:00|2322.32|2321.82|2326.32|2325.82|2326.57|2326.07|2322.07|2321.57|2955
1642580400000|2022-01-19 08:20:00|2326.44|2325.94|2323.32|2322.82|2326.57|2326.07|2319.57|2319.07|2276
1642580700000|2022-01-19 08:25:00|2323.44|2322.94|2323.07|2322.57|2324.19|2323.69|2320.57|2320.07|2069
1642581000000|2022-01-19 08:30:00|2322.94|2322.44|2324.69|2324.19|2325.07|2324.57|2321.94|2321.44|1873
1642581300000|2022-01-19 08:35:00|2324.57|2324.07|2326.19|2325.69|2327.32|2326.82|2323.07|2322.57|4128
1642581600000|2022-01-19 08:40:00|2326.32|2325.82|2326.07|2325.57|2328.07|2327.57|2324.82|2324.32|1514
1642581900000|2022-01-19 08:45:00|2326.19|2325.69|2324.82|2324.32|2327.57|2327.07|2324.57|2324.07|2267
1642582200000|2022-01-19 08:50:00|2324.57|2324.07|2329.82|2329.32|2330.32|2329.82|2324.07|2323.57|10864
1642582500000|2022-01-19 08:55:00|2329.94|2329.44|2331.32|2330.82|2331.44|2330.94|2328.07|2327.57|3196
1642582800000|2022-01-19 09:00:00|2331.19|2330.69|2330.32|2329.82|2331.82|2331.32|2328.82|2328.32|5615
1642583100000|2022-01-19 09:05:00|2330.07|2329.57|2328.82|2328.32|2330.44|2329.94|2327.71|2327.21|1551
1642583400000|2022-01-19 09:10:00|2329.07|2328.57|2326.82|2326.32|2329.82|2329.32|2326.82|2326.32|1361
1642583700000|2022-01-19 09:15:00|2326.69|2326.19|2329.17|2328.67|2329.98|2329.48|2326.57|2326.07|1369
1642584000000|2022-01-19 09:20:00|2329.04|2328.54|2324.42|2323.92|2329.17|2328.67|2324.04|2323.54|1336
1642584300000|2022-01-19 09:25:00|2324.17|2323.67|2321.67|2321.17|2324.92|2324.42|2321.17|2320.67|4950
1642584600000|2022-01-19 09:30:00|2321.92|2321.42|2324.42|2323.92|2324.67|2324.17|2319.54|2319.04|16543
1642584900000|2022-01-19 09:35:00|2324.54|2324.04|2325.92|2325.42|2326.17|2325.67|2322.79|2322.29|7127
1642585200000|2022-01-19 09:40:00|2325.67|2325.17|2330.17|2329.67|2330.42|2329.92|2325.67|2325.17|14403
1642585500000|2022-01-19 09:45:00|2329.92|2329.42|2328.92|2328.42|2330.42|2329.92|2327.42|2326.92|3465
1642585800000|2022-01-19 09:50:00|2329.04|2328.54|2330.79|2330.29|2330.92|2330.42|2328.42|2327.92|1270
1642586100000|2022-01-19 09:55:00|2330.92|2330.42|2333.29|2332.79|2334.67|2334.17|2330.42|2329.92|7241
1642586400000|2022-01-19 10:00:00|2333.42|2332.92|2330.42|2329.92|2333.42|2332.92|2330.17|2329.67|1138
1642586700000|2022-01-19 10:05:00|2330.29|2329.79|2331.54|2331.04|2332.92|2332.42|2330.17|2329.67|917
1642587000000|2022-01-19 10:10:00|2331.42|2330.92|2331.67|2331.17|2333.17|2332.67|2330.92|2330.42|1139
1642587300000|2022-01-19 10:15:00|2331.92|2331.42|2334.17|2333.67|2334.42|2333.92|2331.17|2330.67|1574
1642587600000|2022-01-19 10:20:00|2334.04|2333.54|2333.67|2333.17|2334.92|2334.42|2333.42|2332.92|1501
1642587900000|2022-01-19 10:25:00|2333.42|2332.92|2332.42|2331.92|2333.92|2333.42|2332.04|2331.54|3897
1642588200000|2022-01-19 10:30:00|2332.67|2332.17|2332.79|2332.29|2334.17|2333.67|2331.92|2331.42|960
1642588500000|2022-01-19 10:35:00|2332.67|2332.17|2332.67|2332.17|2333.17|2332.67|2331.04|2330.54|745
1642588800000|2022-01-19 10:40:00|2332.54|2332.04|2333.42|2332.92|2334.42|2333.92|2332.17|2331.67|864
1642589100000|2022-01-19 10:45:00|2333.17|2332.67|2334.04|2333.54|2334.79|2334.29|2332.92|2332.42|1930
1642589400000|2022-01-19 10:50:00|2333.92|2333.42|2333.92|2333.42|2334.92|2334.42|2333.92|2333.42|662
1642589700000|2022-01-19 10:55:00|2334.04|2333.54|2335.42|2334.92|2335.54|2335.04|2333.42|2332.92|995
1642590000000|2022-01-19 11:00:00|2335.67|2335.17|2337.92|2337.42|2338.42|2337.92|2334.92|2334.42|3296
1642590300000|2022-01-19 11:05:00|2337.67|2337.17|2336.67|2336.17|2338.42|2337.92|2335.79|2335.29|780
1642590600000|2022-01-19 11:10:00|2336.79|2336.29|2336.92|2336.42|2337.17|2336.67|2336.17|2335.67|2651
1642590900000|2022-01-19 11:15:00|2337.04|2336.54|2336.42|2335.92|2337.04|2336.54|2336.17|2335.67|682
1642591200000|2022-01-19 11:20:00|2336.29|2335.79|2334.67|2334.17|2336.54|2336.04|2333.67|2333.17|998
1642591500000|2022-01-19 11:25:00|2334.54|2334.04|2333.17|2332.67|2334.92|2334.42|2332.92|2332.42|827
1642591800000|2022-01-19 11:30:00|2333.29|2332.79|2334.92|2334.42|2335.04|2334.54|2333.17|2332.67|776
1642592100000|2022-01-19 11:35:00|2335.04|2334.54|2335.92|2335.42|2336.67|2336.17|2334.92|2334.42|958
1642592400000|2022-01-19 11:40:00|2335.79|2335.29|2334.92|2334.42|2336.42|2335.92|2334.92|2334.42|681
1642592700000|2022-01-19 11:45:00|2334.67|2334.17|2335.67|2335.17|2336.17|2335.67|2334.67|2334.17|648
1642593000000|2022-01-19 11:50:00|2335.92|2335.42|2336.54|2336.04|2337.42|2336.92|2335.67|2335.17|1197
1642593300000|2022-01-19 11:55:00|2336.42|2335.92|2337.67|2337.17|2338.04|2337.54|2336.17|2335.67|642
1642593600000|2022-01-19 12:00:00|2337.29|2336.79|2337.67|2337.17|2338.42|2337.92|2336.92|2336.42|2030
1642593900000|2022-01-19 12:05:00|2337.79|2337.29|2336.92|2336.42|2338.42|2337.92|2336.67|2336.17|5281
1642594200000|2022-01-19 12:10:00|2336.79|2336.29|2337.92|2337.42|2339.42|2338.92|2336.67|2336.17|1071
1642594500000|2022-01-19 12:15:00|2338.04|2337.54|2336.67|2336.17|2338.67|2338.17|2336.42|2335.92|2307
1642594800000|2022-01-19 12:20:00|2336.79|2336.29|2337.67|2337.17|2337.92|2337.42|2336.17|2335.67|1095
1642595100000|2022-01-19 12:25:00|2337.54|2337.04|2337.67|2337.17|2338.42|2337.92|2336.79|2336.29|793
1642595400000|2022-01-19 12:30:00|2337.54|2337.04|2339.29|2338.79|2339.29|2338.79|2337.54|2337.04|427
1642595700000|2022-01-19 12:35:00|2339.17|2338.67|2337.92|2337.42|2339.42|2338.92|2337.67|2337.17|1690
1642596000000|2022-01-19 12:40:00|2338.15|2337.65|2338.9|2338.4|2339.65|2339.15|2338.15|2337.65|755
1642596300000|2022-01-19 12:45:00|2339.02|2338.52|2340.65|2340.15|2340.9|2340.4|2338.9|2338.4|613
1642596600000|2022-01-19 12:50:00|2340.52|2340.02|2342.15|2341.65|2342.77|2342.27|2340.15|2339.65|1305
1642596900000|2022-01-19 12:55:00|2342.27|2341.77|2343.15|2342.65|2343.52|2343.02|2342.27|2341.77|1104
1642597200000|2022-01-19 13:00:00|2343.27|2342.77|2344.9|2344.4|2345.65|2345.15|2342.9|2342.4|1025
1642597500000|2022-01-19 13:05:00|2344.77|2344.27|2346.4|2345.9|2346.4|2345.9|2344.65|2344.15|1140
1642597800000|2022-01-19 13:10:00|2346.52|2346.02|2347.4|2346.9|2347.9|2347.4|2346.15|2345.65|1460
1642598100000|2022-01-19 13:15:00|2347.27|2346.77|2347.65|2347.15|2348.4|2347.9|2346.4|2345.9|7256
1642598400000|2022-01-19 13:20:00|2347.52|2347.02|2347.9|2347.4|2348.9|2348.4|2347.15|2346.65|1008
1642598700000|2022-01-19 13:25:00|2348.15|2347.65|2349.65|2349.15|2349.65|2349.15|2348.15|2347.65|1123
1642599000000|2022-01-19 13:30:00|2349.52|2349.02|2350.9|2350.4|2351.9|2351.4|2349.15|2348.65|1403
1642599300000|2022-01-19 13:35:00|2351.02|2350.52|2350.65|2350.15|2352.02|2351.52|2350.4|2349.9|1353
1642599600000|2022-01-19 13:40:00|2350.52|2350.02|2349.27|2348.77|2351.65|2351.15|2349.15|2348.65|1328
1642599900000|2022-01-19 13:45:00|2349.4|2348.9|2351.65|2351.15|2351.65|2351.15|2349.4|2348.9|1026
1642600200000|2022-01-19 13:50:00|2351.52|2351.02|2350.65|2350.15|2352.4|2351.9|2350.65|2350.15|920
1642600500000|2022-01-19 13:55:00|2350.77|2350.27|2353.15|2352.65|2353.4|2352.9|2350.4|2349.9|1056
1642600800000|2022-01-19 14:00:00|2352.9|2352.4|2350.9|2350.4|2353.02|2352.52|2350.4|2349.9|804
1642601100000|2022-01-19 14:05:00|2350.77|2350.27|2350.4|2349.9|2351.9|2351.4|2350.4|2349.9|1367
1642601400000|2022-01-19 14:10:00|2350.52|2350.02|2350.15|2349.65|2350.9|2350.4|2349.9|2349.4|960
1642601700000|2022-01-19 14:15:00|2350.4|2349.9|2349.65|2349.15|2350.65|2350.15|2349.15|2348.65|1371
1642602000000|2022-01-19 14:20:00|2349.52|2349.02|2350.4|2349.9|2350.9|2350.4|2349.15|2348.65|954
1642602300000|2022-01-19 14:25:00|2350.27|2349.77|2350.9|2350.4|2351.15|2350.65|2349.15|2348.65|1335
1642602600000|2022-01-19 14:30:00|2350.77|2350.27|2351.15|2350.65|2352.15|2351.65|2347.4|2346.9|5023
1642602900000|2022-01-19 14:35:00|2350.9|2350.4|2352.4|2351.9|2353.65|2353.15|2350.27|2349.77|1693
1642603200000|2022-01-19 14:40:00|2352.27|2351.77|2351.4|2350.9|2352.9|2352.4|2349.65|2349.15|1484
1642603500000|2022-01-19 14:45:00|2351.65|2351.15|2351.27|2350.77|2354.4|2353.9|2350.9|2350.4|1928
1642603800000|2022-01-19 14:50:00|2351.4|2350.9|2354.65|2354.15|2355.9|2355.4|2350.15|2349.65|3217
1642604100000|2022-01-19 14:55:00|2354.9|2354.4|2354.4|2353.9|2355.9|2355.4|2352.65|2352.15|1801
1642604400000|2022-01-19 15:00:00|2354.52|2354.02|2354.4|2353.9|2355.4|2354.9|2352.65|2352.15|1961
1642604700000|2022-01-19 15:05:00|2354.52|2354.02|2349.9|2349.4|2354.9|2354.4|2349.65|2349.15|2534
1642605000000|2022-01-19 15:10:00|2349.95|2349.45|2350.95|2350.45|2351.45|2350.95|2349.57|2349.07|1866
1642605300000|2022-01-19 15:15:00|2350.82|2350.32|2347.7|2347.2|2351.45|2350.95|2346.45|2345.95|1412
1642605600000|2022-01-19 15:20:00|2347.82|2347.32|2343.7|2343.2|2347.95|2347.45|2343.45|2342.95|1644
1642605900000|2022-01-19 15:25:00|2343.95|2343.45|2341.45|2340.95|2344.95|2344.45|2341.2|2340.7|2185
1642606200000|2022-01-19 15:30:00|2341.7|2341.2|2339.45|2338.95|2342.45|2341.95|2338.7|2338.2|1422
1642606500000|2022-01-19 15:35:00|2339.32|2338.82|2336.7|2336.2|2339.82|2339.32|2336.45|2335.95|1082
1642606800000|2022-01-19 15:40:00|2336.57|2336.07|2338.07|2337.57|2339.45|2338.95|2335.7|2335.2|1593
1642607100000|2022-01-19 15:45:00|2337.95|2337.45|2335.95|2335.45|2337.95|2337.45|2334.82|2334.32|4103
1642607400000|2022-01-19 15:50:00|2336.07|2335.57|2335.7|2335.2|2338.32|2337.82|2335.2|2334.7|1562
1642607700000|2022-01-19 15:55:00|2335.57|2335.07|2338.2|2337.7|2338.45|2337.95|2335.32|2334.82|1599
1642608000000|2022-01-19 16:00:00|2337.95|2337.45|2335.32|2334.82|2337.95|2337.45|2335.2|2334.7|1929
1642608300000|2022-01-19 16:05:00|2335.2|2334.7|2335.2|2334.7|2336.45|2335.95|2334.45|2333.95|1302
1642608600000|2022-01-19 16:10:00|2335.07|2334.57|2330.82|2330.32|2335.07|2334.57|2330.2|2329.7|1802
1642608900000|2022-01-19 16:15:00|2330.95|2330.45|2330.95|2330.45|2333.2|2332.7|2330.2|2329.7|1862
1642609200000|2022-01-19 16:20:00|2331.32|2330.82|2333.64|2332.14|2333.64|2332.95|2331.2|2330.7|3843
1642609500000|2022-01-19 16:25:00|2333.6|2332.1|2336.41|2334.91|2336.55|2335.05|2333.41|2331.91|6330
1642609800000|2022-01-19 16:30:00|2336.77|2335.27|2335.9|2334.5|2338.27|2336.87|2334.9|2333.5|5543
1642610100000|2022-01-19 16:35:00|2336.02|2334.62|2336.77|2335.37|2336.9|2335.5|2335.02|2333.62|216
1642610400000|2022-01-19 16:40:00|2337.27|2335.87|2337.15|2335.75|2338.15|2336.75|2336.52|2335.12|119
1642610700000|2022-01-19 16:45:00|2336.9|2335.5|2338.15|2336.75|2338.27|2336.87|2336.9|2335.5|14
1642611000000|2022-01-19 16:50:00|2338.27|2336.87|2341.9|2340.5|2341.9|2340.5|2338.15|2336.75|13
1642611300000|2022-01-19 16:55:00|2341.77|2340.37|2341.7|2340.2|2342.4|2341|2341.4|2340|64
1642611600000|2022-01-19 17:00:00|2341.73|2340.23|2342.77|2341.27|2343.63|2342.13|2341.73|2340.23|0
1642611900000|2022-01-19 17:05:00|2342.68|2341.18|2344.61|2343.11|2345.02|2343.52|2342.46|2340.96|0
1642612200000|2022-01-19 17:10:00|2344.57|2343.07|2346.31|2344.81|2346.96|2345.46|2344.28|2342.78|0
1642612500000|2022-01-19 17:15:00|2346.35|2344.85|2344.46|2342.96|2346.53|2345.03|2344.25|2342.75|0
1642612800000|2022-01-19 17:20:00|2344.47|2342.97|2346.1|2344.6|2346.72|2345.22|2344.41|2342.91|0
1642613100000|2022-01-19 17:25:00|2346.14|2344.64|2346.96|2345.46|2347.22|2345.72|2345.38|2343.88|0
1642613400000|2022-01-19 17:30:00|2347|2345.5|2345.73|2344.23|2347.96|2346.46|2345.71|2344.21|0
1642613700000|2022-01-19 17:35:00|2345.75|2344.25|2344.72|2343.22|2346.73|2345.23|2344.42|2342.92|0
1642614000000|2022-01-19 17:40:00|2344.74|2343.24|2344.31|2342.81|2345.24|2343.74|2343.41|2341.91|0
1642614300000|2022-01-19 17:45:00|2344.35|2342.85|2345.64|2344.14|2346.78|2345.28|2343.52|2342.02|0
1642614600000|2022-01-19 17:50:00|2345.83|2344.33|2344.15|2342.65|2346.54|2345.04|2344.11|2342.61|0
1642614900000|2022-01-19 17:55:00|2344.17|2342.67|2346.33|2344.83|2346.67|2345.17|2344.11|2342.61|0
1642615200000|2022-01-19 18:00:00|2346.29|2344.79|2346.91|2345.41|2346.95|2345.45|2343.56|2342.06|0
1642615500000|2022-01-19 18:05:00|2346.87|2345.37|2345.43|2343.93|2346.87|2345.37|2345.02|2343.52|0
1642615800000|2022-01-19 18:10:00|2345.47|2343.97|2346.2|2344.7|2346.48|2344.98|2345.15|2343.65|0
1642616100000|2022-01-19 18:15:00|2346.18|2344.68|2345.53|2344.03|2346.8|2345.3|2345.01|2343.51|0
1642616400000|2022-01-19 18:20:00|2345.49|2343.99|2344.44|2342.94|2345.53|2344.03|2343.7|2342.2|0
1642616700000|2022-01-19 18:25:00|2344.56|2343.06|2342.72|2341.22|2345.3|2343.8|2342.64|2341.14|0
1642617000000|2022-01-19 18:30:00|2342.68|2341.18|2343|2341.5|2344.24|2342.74|2341.99|2340.49|0
1642617300000|2022-01-19 18:35:00|2342.96|2341.46|2341.31|2339.81|2343|2341.5|2340.84|2339.34|0
1642617600000|2022-01-19 18:40:00|2341.4|2339.9|2341.23|2339.73|2341.72|2340.22|2340.36|2338.86|0
1642617900000|2022-01-19 18:45:00|2341.33|2339.83|2340.1|2338.6|2341.7|2340.2|2339.84|2338.34|0
1642618200000|2022-01-19 18:50:00|2340.14|2338.64|2340.72|2339.22|2341.08|2339.58|2339|2337.5|0
1642618500000|2022-01-19 18:55:00|2340.74|2339.24|2340.59|2339.09|2342.16|2340.66|2340.18|2338.68|0
1642618800000|2022-01-19 19:00:00|2340.51|2339.01|2339.87|2338.37|2341.44|2339.94|2339.5|2338|0
1642619100000|2022-01-19 19:05:00|2339.94|2338.44|2336.57|2335.07|2340.04|2338.54|2335.92|2334.42|0
1642619400000|2022-01-19 19:10:00|2336.6|2335.1|2335.54|2334.04|2337.44|2335.94|2335.23|2333.73|0
1642619700000|2022-01-19 19:15:00|2335.58|2334.08|2335.64|2334.14|2336.09|2334.59|2334.57|2333.07|0
1642620000000|2022-01-19 19:20:00|2335.55|2334.05|2334.21|2332.71|2335.6|2334.1|2333.49|2331.99|0
1642620300000|2022-01-19 19:25:00|2334.12|2332.62|2332.7|2331.2|2334.33|2332.83|2332.66|2331.16|0
1642620600000|2022-01-19 19:30:00|2332.72|2331.22|2333.41|2331.91|2333.71|2332.21|2332.01|2330.51|0
1642620900000|2022-01-19 19:35:00|2333.37|2331.87|2333.45|2331.95|2334.76|2333.26|2333.1|2331.6|0
1642621200000|2022-01-19 19:40:00|2333.43|2331.93|2336.69|2335.19|2336.73|2335.23|2333.27|2331.77|0
1642621500000|2022-01-19 19:45:00|2336.66|2335.16|2334.56|2333.06|2336.74|2335.24|2334.14|2332.64|0
1642621800000|2022-01-19 19:50:00|2334.59|2333.09|2336.45|2334.95|2336.67|2335.17|2334.3|2332.8|0
1642622100000|2022-01-19 19:55:00|2336.49|2334.99|2336.85|2335.35|2338.54|2337.04|2335.95|2334.45|0
1642622400000|2022-01-19 20:00:00|2336.81|2335.31|2335.62|2334.12|2337.27|2335.77|2335.01|2333.51|0
1642622700000|2022-01-19 20:05:00|2335.64|2334.14|2336.46|2334.96|2337.56|2336.06|2335.45|2333.95|0
1642623000000|2022-01-19 20:10:00|2336.44|2334.94|2339.04|2337.54|2339.85|2338.35|2336.1|2334.6|0
1642623300000|2022-01-19 20:15:00|2339.07|2337.57|2337.39|2335.89|2339.65|2338.15|2336.55|2335.05|0
1642623600000|2022-01-19 20:20:00|2337.35|2335.85|2336.72|2335.22|2338.14|2336.64|2336.2|2334.7|0
1642623900000|2022-01-19 20:25:00|2336.68|2335.18|2333.98|2332.48|2337.56|2336.06|2333.46|2331.96|0
1642624200000|2022-01-19 20:30:00|2333.9|2332.4|2332.15|2330.65|2334.37|2332.87|2331.34|2329.84|0
1642624500000|2022-01-19 20:35:00|2332.12|2330.62|2331.17|2329.67|2332.75|2331.25|2331.11|2329.61|0
1642624800000|2022-01-19 20:40:00|2331.21|2329.71|2332.95|2331.45|2333.9|2332.4|2330.85|2329.35|0
1642625100000|2022-01-19 20:45:00|2332.87|2331.37|2332.6|2331.1|2333.8|2332.3|2332.05|2330.55|0
1642625400000|2022-01-19 20:50:00|2332.37|2330.87|2328.27|2326.77|2332.37|2330.87|2328.18|2326.68|0
1642625700000|2022-01-19 20:55:00|2328.31|2326.81|2326.34|2324.84|2328.51|2327.01|2324.5|2323|0
1642626000000|2022-01-19 21:00:00|2326.56|2325.06|2326.34|2324.84|2328.69|2327.19|2324.68|2323.18|0
1642626300000|2022-01-19 21:05:00|2326.36|2324.86|2326.57|2325.07|2328.1|2326.6|2326.36|2324.86|0
1642626600000|2022-01-19 21:10:00|2326.59|2325.09|2326.36|2324.86|2327.77|2326.27|2326.35|2324.85|0
1642626900000|2022-01-19 21:15:00|2326.34|2324.84|2326.19|2324.69|2327.42|2325.92|2326.06|2324.56|0
1642627200000|2022-01-19 21:20:00|2326.21|2324.71|2324.87|2323.37|2326.41|2324.91|2324.87|2323.37|0
1642627500000|2022-01-19 21:25:00|2324.85|2323.35|2324.33|2322.83|2325|2323.5|2322.95|2321.45|0
1642627800000|2022-01-19 21:30:00|2324.35|2322.85|2324.63|2323.13|2325.22|2323.72|2324.2|2322.7|0
1642628100000|2022-01-19 21:35:00|2324.65|2323.15|2324.17|2322.67|2324.76|2323.26|2323.76|2322.26|0
1642628400000|2022-01-19 21:40:00|2324.19|2322.69|2324.43|2322.93|2324.79|2323.29|2323.73|2322.23|0
1642628700000|2022-01-19 21:45:00|2324.46|2322.96|2326.46|2324.96|2326.55|2325.05|2324.43|2322.93|0
1642629000000|2022-01-19 21:50:00|2326.48|2324.98|2326.86|2325.36|2326.9|2325.4|2326.37|2324.87|0
1642629300000|2022-01-19 21:55:00|2326.87|2325.37|2326.15|2324.65|2327.26|2325.76|2325.97|2324.47|0
1642629600000|2022-01-19 22:00:00|2326.37|2324.87|2326.11|2324.61|2326.37|2324.87|2325.97|2324.47|0
1642629900000|2022-01-19 22:05:00|2326.04|2324.54|2326.04|2324.54|2326.11|2324.61|2325.93|2324.43|0
1642630200000|2022-01-19 22:10:00|2326.08|2324.58|2326|2324.5|2326.11|2324.61|2325.97|2324.47|0
1642630500000|2022-01-19 22:15:00|2326.04|2324.54|2325.97|2324.47|2326.19|2324.69|2325.97|2324.47|0
1642630800000|2022-01-19 22:20:00|2325.89|2324.39|2326.08|2324.58|2326.11|2324.61|2325.89|2324.39|0
1642631100000|2022-01-19 22:25:00|2326.11|2324.61|2325.97|2324.47|2326.11|2324.61|2325.97|2324.47|0
1642631700000|2022-01-19 22:35:00|2326|2324.5|2326.04|2324.54|2326.11|2324.61|2325.97|2324.47|0
1642632000000|2022-01-19 22:40:00|2326|2324.5|2326.06|2324.56|2326.19|2324.69|2325.97|2324.47|0
1642632300000|2022-01-19 22:45:00|2326.1|2324.6|2326.28|2324.78|2326.28|2324.78|2326.06|2324.56|0
1642632600000|2022-01-19 22:50:00|2326.26|2324.76|2326.26|2324.76|2326.41|2324.91|2326.26|2324.76|0
1642632900000|2022-01-19 22:55:00|2326.3|2324.8|2326.74|2325.24|2326.74|2325.24|2326.19|2324.69|0
1642633200000|2022-01-19 23:00:00|2326.82|2325.32|2327.77|2326.27|2328.22|2326.72|2326.73|2325.23|0
1642633500000|2022-01-19 23:05:00|2327.79|2326.29|2328.03|2326.53|2328.47|2326.97|2327.77|2326.27|0
1642633800000|2022-01-19 23:10:00|2328.05|2326.55|2326.71|2325.21|2328.12|2326.62|2326.36|2324.86|0
1642634100000|2022-01-19 23:15:00|2326.79|2325.29|2326.23|2324.73|2327.29|2325.79|2325.65|2324.15|0
1642634400000|2022-01-19 23:20:00|2326.19|2324.69|2324.82|2323.32|2326.58|2325.08|2324.82|2323.32|0
1642634700000|2022-01-19 23:25:00|2324.84|2323.34|2324.69|2323.19|2325.74|2324.24|2324.11|2322.61|0
1642635000000|2022-01-19 23:30:00|2324.67|2323.17|2325.19|2323.69|2325.74|2324.24|2324.56|2323.06|0
1642635300000|2022-01-19 23:35:00|2325.15|2323.65|2325.54|2324.04|2325.54|2324.04|2324|2322.5|0
1642635600000|2022-01-19 23:40:00|2325.56|2324.06|2326.02|2324.52|2326.25|2324.75|2324.97|2323.47|0
1642635900000|2022-01-19 23:45:00|2326.04|2324.54|2325.19|2323.69|2326.12|2324.62|2324.97|2323.47|0
1642636200000|2022-01-19 23:50:00|2325.17|2323.67|2322.59|2321.09|2325.17|2323.67|2321.49|2319.99|0
1642636500000|2022-01-19 23:55:00|2322.58|2321.08|2322.12|2320.62|2322.94|2321.44|2321.86|2320.36|0
1642636800000|2022-01-20 00:00:00|2322.13|2320.63|2325.2|2323.7|2325.68|2324.18|2322.13|2320.63|0
1642637100000|2022-01-20 00:05:00|2325.22|2323.72|2327.71|2326.21|2327.93|2326.43|2325.2|2323.7|0
1642637400000|2022-01-20 00:10:00|2327.7|2326.2|2328.63|2327.13|2328.89|2327.39|2327.32|2325.82|0
1642637700000|2022-01-20 00:15:00|2328.62|2327.12|2326.25|2324.75|2328.63|2327.13|2326.2|2324.7|0
1642638000000|2022-01-20 00:20:00|2326.31|2324.81|2327.73|2326.23|2327.73|2326.23|2326.2|2324.7|0
1642638300000|2022-01-20 00:25:00|2327.77|2326.27|2328.28|2326.78|2328.39|2326.89|2326.92|2325.42|0
1642638600000|2022-01-20 00:30:00|2328.27|2326.77|2328.44|2326.94|2328.57|2327.07|2326.51|2325.01|0
1642638900000|2022-01-20 00:35:00|2328.41|2326.91|2326.42|2324.92|2328.43|2326.93|2325.44|2323.94|0
1642639200000|2022-01-20 00:40:00|2326.41|2324.91|2326.68|2325.18|2326.94|2325.44|2326.1|2324.6|0
1642639500000|2022-01-20 00:45:00|2326.64|2325.14|2325.02|2323.52|2326.81|2325.31|2324.83|2323.33|0
1642639800000|2022-01-20 00:50:00|2325.11|2323.61|2325.04|2323.54|2325.11|2323.61|2323.73|2322.23|0
1642640100000|2022-01-20 00:55:00|2325|2323.5|2325.71|2324.21|2325.95|2324.45|2324.69|2323.19|0
1642640400000|2022-01-20 01:00:00|2325.72|2324.22|2326.06|2324.56|2327.76|2326.26|2325.66|2324.16|0
1642640700000|2022-01-20 01:05:00|2326.07|2324.57|2326.21|2324.71|2326.56|2325.06|2324.87|2323.37|0
1642641000000|2022-01-20 01:10:00|2326.22|2324.72|2324.51|2323.01|2326.33|2324.83|2324.5|2323|0
1642641300000|2022-01-20 01:15:00|2324.49|2322.99|2321.73|2320.23|2324.5|2323|2321.61|2320.11|0
1642641600000|2022-01-20 01:20:00|2321.7|2320.2|2322.82|2321.32|2323.16|2321.66|2320.51|2319.01|0
1642641900000|2022-01-20 01:25:00|2322.81|2321.31|2325.05|2323.55|2325.12|2323.62|2321.38|2319.88|0
1642642200000|2022-01-20 01:30:00|2325.03|2323.53|2326.42|2324.92|2326.6|2325.1|2324.15|2322.65|0
1642642500000|2022-01-20 01:35:00|2326.36|2324.86|2326.58|2325.08|2327.57|2326.07|2325.49|2323.99|0
1642642800000|2022-01-20 01:40:00|2326.62|2325.12|2326.35|2324.85|2326.89|2325.39|2325.13|2323.63|0
1642643100000|2022-01-20 01:45:00|2326.42|2324.92|2327.31|2325.81|2328.49|2326.99|2326.33|2324.83|0
1642643400000|2022-01-20 01:50:00|2327.29|2325.79|2327.77|2326.27|2328.35|2326.85|2326.8|2325.3|0
1642643700000|2022-01-20 01:55:00|2327.85|2326.35|2327.46|2325.96|2328.41|2326.91|2327.34|2325.84|0
1642644000000|2022-01-20 02:00:00|2327.5|2326|2329.25|2327.75|2329.47|2327.97|2327.46|2325.96|0
1642644300000|2022-01-20 02:05:00|2329.26|2327.76|2329.52|2328.02|2329.69|2328.19|2329.2|2327.7|0
1642644600000|2022-01-20 02:10:00|2329.53|2328.03|2328.98|2327.48|2330.37|2328.87|2328.98|2327.48|0
1642644900000|2022-01-20 02:15:00|2328.95|2327.45|2330.21|2328.71|2331|2329.5|2328.85|2327.35|0
1642645200000|2022-01-20 02:20:00|2330.2|2328.7|2330.49|2328.99|2330.58|2329.08|2329.28|2327.78|0
1642645500000|2022-01-20 02:25:00|2330.52|2329.02|2329.6|2328.1|2330.73|2329.23|2329.59|2328.09|0
1642645800000|2022-01-20 02:30:00|2329.62|2328.12|2330.58|2329.08|2330.8|2329.3|2329.37|2327.87|0
1642646100000|2022-01-20 02:35:00|2330.59|2329.09|2331.56|2330.06|2331.93|2330.43|2330.46|2328.96|0
1642646400000|2022-01-20 02:40:00|2331.53|2330.03|2329.9|2328.4|2331.69|2330.19|2329.85|2328.35|0
1642646700000|2022-01-20 02:45:00|2329.96|2328.46|2329.38|2327.88|2330|2328.5|2328.98|2327.48|0
1642647000000|2022-01-20 02:50:00|2329.37|2327.87|2330.06|2328.56|2330.3|2328.8|2329.37|2327.87|0
1642647300000|2022-01-20 02:55:00|2330.05|2328.55|2329.81|2328.31|2330.41|2328.91|2329.59|2328.09|0
1642647600000|2022-01-20 03:00:00|2329.9|2328.4|2329.93|2328.43|2330.28|2328.78|2329.35|2327.85|0
1642647900000|2022-01-20 03:05:00|2329.94|2328.44|2329.5|2328|2330.29|2328.79|2329.16|2327.66|0
1642648200000|2022-01-20 03:10:00|2329.46|2327.96|2329.38|2327.88|2329.72|2328.22|2329|2327.5|0
1642648500000|2022-01-20 03:15:00|2329.4|2327.9|2331.72|2330.22|2331.96|2330.46|2329.37|2327.87|0
1642648800000|2022-01-20 03:20:00|2331.71|2330.21|2331.81|2330.31|2332.19|2330.69|2331.48|2329.98|0
1642649100000|2022-01-20 03:25:00|2331.74|2330.24|2331.44|2329.94|2332.19|2330.69|2331.02|2329.52|0
1642649400000|2022-01-20 03:30:00|2331.43|2329.93|2332.49|2330.99|2332.83|2331.33|2331.01|2329.51|0
1642649700000|2022-01-20 03:35:00|2332.46|2330.96|2332.66|2331.16|2332.89|2331.39|2331.72|2330.22|0
1642650000000|2022-01-20 03:40:00|2332.67|2331.17|2333.26|2331.76|2333.26|2331.76|2332.19|2330.69|0
1642650300000|2022-01-20 03:45:00|2333.27|2331.77|2333.73|2332.23|2334.41|2332.91|2333.08|2331.58|0
1642650600000|2022-01-20 03:50:00|2333.75|2332.25|2335.55|2334.05|2335.77|2334.27|2333.27|2331.77|0
1642650900000|2022-01-20 03:55:00|2335.53|2334.03|2335.93|2334.43|2336.37|2334.87|2335.51|2334.01|0
1642651200000|2022-01-20 04:00:00|2335.94|2334.44|2336.59|2335.09|2337.06|2335.56|2335.94|2334.44|0
1642651500000|2022-01-20 04:05:00|2336.62|2335.12|2336.52|2335.02|2336.88|2335.38|2335.98|2334.48|0
1642651800000|2022-01-20 04:10:00|2336.48|2334.98|2336.55|2335.05|2336.88|2335.38|2335.96|2334.46|0
1642652100000|2022-01-20 04:15:00|2336.54|2335.04|2335.6|2334.1|2336.63|2335.13|2335.37|2333.87|0
1642652400000|2022-01-20 04:20:00|2335.48|2333.98|2335.65|2334.15|2335.97|2334.47|2335.25|2333.75|0
1642652700000|2022-01-20 04:25:00|2335.64|2334.14|2335.5|2334|2336.1|2334.6|2335.19|2333.69|0
1642653000000|2022-01-20 04:30:00|2335.47|2333.97|2336.12|2334.62|2336.34|2334.84|2335.17|2333.67|0
1642653300000|2022-01-20 04:35:00|2336.21|2334.71|2335.88|2334.38|2336.22|2334.72|2335.19|2333.69|0
1642653600000|2022-01-20 04:40:00|2335.92|2334.42|2335.2|2333.7|2336|2334.5|2335.19|2333.69|0
1642653900000|2022-01-20 04:45:00|2335.24|2333.74|2335.87|2334.37|2335.9|2334.4|2334.75|2333.25|0
1642654200000|2022-01-20 04:50:00|2335.88|2334.38|2335.97|2334.47|2336.41|2334.91|2335.88|2334.38|0
1642654500000|2022-01-20 04:55:00|2335.98|2334.48|2335.72|2334.22|2336.2|2334.7|2335.61|2334.11|0
1642654800000|2022-01-20 05:00:00|2335.73|2334.23|2336.7|2335.2|2337.22|2335.72|2335.51|2334.01|0
1642655100000|2022-01-20 05:05:00|2336.74|2335.24|2336.31|2334.81|2336.92|2335.42|2336|2334.5|0
1642655400000|2022-01-20 05:10:00|2336.34|2334.84|2336.76|2335.26|2336.91|2335.41|2335.99|2334.49|0
1642655700000|2022-01-20 05:15:00|2336.77|2335.27|2336.55|2335.05|2337.47|2335.97|2336.42|2334.92|0
1642656000000|2022-01-20 05:20:00|2336.54|2335.04|2336.54|2335.04|2336.71|2335.21|2335.34|2333.84|0
1642656300000|2022-01-20 05:25:00|2336.48|2334.98|2334.88|2333.38|2336.48|2334.98|2334.82|2333.32|0
1642656600000|2022-01-20 05:30:00|2334.87|2333.37|2336.19|2334.69|2336.21|2334.71|2334.47|2332.97|0
1642656900000|2022-01-20 05:35:00|2336.18|2334.68|2335.46|2333.96|2336.25|2334.75|2335.13|2333.63|0
1642657200000|2022-01-20 05:40:00|2335.37|2333.87|2335.68|2334.18|2336.24|2334.74|2335.24|2333.74|0
1642657500000|2022-01-20 05:45:00|2335.65|2334.15|2335.12|2333.62|2336.06|2334.56|2335.12|2333.62|0
1642657800000|2022-01-20 05:50:00|2335.11|2333.61|2336.31|2334.81|2336.53|2335.03|2335.11|2333.61|0
1642658100000|2022-01-20 05:55:00|2336.32|2334.82|2336.2|2334.7|2337.16|2335.66|2335.54|2334.04|0
1642658400000|2022-01-20 06:00:00|2336.17|2334.67|2336.56|2335.06|2336.56|2335.06|2335.74|2334.24|0
1642658700000|2022-01-20 06:05:00|2336.55|2335.05|2335.96|2334.46|2336.56|2335.06|2335.67|2334.17|0
1642659000000|2022-01-20 06:10:00|2335.99|2334.49|2335.9|2334.4|2336.34|2334.84|2334.95|2333.45|0
1642659300000|2022-01-20 06:15:00|2335.89|2334.39|2336.1|2334.6|2336.65|2335.15|2335.88|2334.38|0
1642659600000|2022-01-20 06:20:00|2336.11|2334.61|2335.77|2334.27|2336.36|2334.86|2335.42|2333.92|0
1642659900000|2022-01-20 06:25:00|2335.8|2334.3|2336|2334.5|2336|2334.5|2335.2|2333.7|0
1642660200000|2022-01-20 06:30:00|2336.01|2334.51|2337.8|2336.3|2337.8|2336.3|2335.64|2334.14|0
1642660500000|2022-01-20 06:35:00|2337.86|2336.36|2339.15|2337.65|2339.6|2338.1|2337.86|2336.36|0
1642660800000|2022-01-20 06:40:00|2339.16|2337.66|2338.36|2336.86|2339.32|2337.82|2338.31|2336.81|0
1642661100000|2022-01-20 06:45:00|2338.37|2336.87|2339.57|2338.07|2339.71|2338.21|2338.36|2336.86|0
1642661400000|2022-01-20 06:50:00|2339.53|2338.03|2340.33|2338.83|2341.47|2339.97|2339.01|2337.51|0
1642661700000|2022-01-20 06:55:00|2340.31|2338.81|2341.15|2339.65|2341.4|2339.9|2340.31|2338.81|0
1642662000000|2022-01-20 07:00:00|2341.13|2339.63|2340.81|2339.31|2341.59|2340.09|2339.99|2338.49|0
1642662300000|2022-01-20 07:05:00|2340.78|2339.28|2341.55|2340.05|2341.97|2340.47|2340.6|2339.1|0
1642662600000|2022-01-20 07:10:00|2341.56|2340.06|2342.67|2341.17|2343.75|2342.25|2341.56|2340.06|0
1642662900000|2022-01-20 07:15:00|2342.62|2341.12|2342|2340.5|2342.62|2341.12|2341.21|2339.71|0
1642663200000|2022-01-20 07:20:00|2342.03|2340.53|2340.8|2339.3|2342.55|2341.05|2340.7|2339.2|0
1642663500000|2022-01-20 07:25:00|2340.77|2339.27|2340.26|2338.76|2341.27|2339.77|2340.01|2338.51|0
1642663800000|2022-01-20 07:30:00|2340.25|2338.75|2340.65|2339.25|2340.65|2339.25|2338.77|2337.37|0
1642664100000|2022-01-20 07:35:00|2340.52|2339.12|2340.77|2339.37|2344.52|2343.12|2340.52|2339.12|11
1642664400000|2022-01-20 07:40:00|2340.9|2339.5|2342.02|2340.62|2344.9|2343.5|2340.52|2339.12|7
1642664700000|2022-01-20 07:45:00|2344.9|2343.5|2341.77|2340.37|2346.27|2344.87|2340.9|2339.5|13
1642665000000|2022-01-20 07:50:00|2341.65|2340.25|2340.65|2339.25|2341.65|2340.25|2338.9|2337.5|58
1642665300000|2022-01-20 07:55:00|2340.76|2339.26|2340.75|2339.25|2341.05|2339.55|2339.72|2338.22|0
1642665600000|2022-01-20 08:00:00|2340.74|2339.24|2343.07|2342.57|2361.82|2361.32|2338.07|2337.57|934
1642665900000|2022-01-20 08:05:00|2343.57|2343.07|2340.82|2340.32|2343.57|2343.07|2339.07|2338.57|2255
1642666200000|2022-01-20 08:10:00|2340.95|2340.45|2335.57|2335.07|2341.2|2340.7|2335.57|2335.07|1160
1642666500000|2022-01-20 08:15:00|2335.45|2334.95|2334.57|2334.07|2338.2|2337.7|2334.2|2333.7|882
1642666800000|2022-01-20 08:20:00|2334.45|2333.95|2330.57|2330.07|2334.57|2334.07|2330.45|2329.95|1397
1642667100000|2022-01-20 08:25:00|2330.45|2329.95|2330.07|2329.57|2330.45|2329.95|2326.82|2326.32|1065
1642667400000|2022-01-20 08:30:00|2329.95|2329.45|2330.95|2330.45|2331.07|2330.57|2325.95|2325.45|794
1642667700000|2022-01-20 08:35:00|2330.7|2330.2|2332.57|2332.07|2334.7|2334.2|2330.32|2329.82|857
1642668000000|2022-01-20 08:40:00|2332.73|2332.23|2333.48|2332.98|2334.86|2334.36|2332.36|2331.86|666
1642668300000|2022-01-20 08:45:00|2333.36|2332.86|2327.98|2327.48|2333.86|2333.36|2326.11|2325.61|2002
1642668600000|2022-01-20 08:50:00|2327.86|2327.36|2329.11|2328.61|2332.48|2331.98|2327.86|2327.36|1358
1642668900000|2022-01-20 08:55:00|2329.23|2328.73|2332.23|2331.73|2332.36|2331.86|2328.23|2327.73|514
1642669200000|2022-01-20 09:00:00|2332.36|2331.86|2328.61|2328.11|2332.98|2332.48|2327.73|2327.23|966
1642669500000|2022-01-20 09:05:00|2328.36|2327.86|2327.36|2326.86|2328.61|2328.11|2326.36|2325.86|7598
1642669800000|2022-01-20 09:10:00|2327.11|2326.61|2327.36|2326.86|2328.11|2327.61|2325.61|2325.11|451
1642670100000|2022-01-20 09:15:00|2327.23|2326.73|2326.73|2326.23|2328.98|2328.48|2325.86|2325.36|520
1642670400000|2022-01-20 09:20:00|2326.86|2326.36|2328.61|2328.11|2329.11|2328.61|2325.86|2325.36|477
1642670700000|2022-01-20 09:25:00|2328.73|2328.23|2329.36|2328.86|2330.86|2330.36|2327.11|2326.61|1003
1642671000000|2022-01-20 09:30:00|2329.23|2328.73|2333.11|2332.61|2333.86|2333.36|2329.11|2328.61|1195
1642671300000|2022-01-20 09:35:00|2333.23|2332.73|2333.86|2333.36|2333.98|2333.48|2332.36|2331.86|1022
1642671600000|2022-01-20 09:40:00|2333.98|2333.48|2332.61|2332.11|2335.36|2334.86|2332.23|2331.73|382
1642671900000|2022-01-20 09:45:00|2332.73|2332.23|2333.11|2332.61|2334.61|2334.11|2332.73|2332.23|302
1642672200000|2022-01-20 09:50:00|2332.86|2332.36|2332.86|2332.36|2333.86|2333.36|2331.61|2331.11|209
1642672500000|2022-01-20 09:55:00|2333.11|2332.61|2334.86|2334.36|2334.98|2334.48|2332.61|2332.11|338
1642672800000|2022-01-20 10:00:00|2334.98|2334.48|2333.61|2333.11|2335.36|2334.86|2332.11|2331.61|1024
1642673100000|2022-01-20 10:05:00|2333.48|2332.98|2334.36|2333.86|2334.73|2334.23|2333.11|2332.61|250
1642673400000|2022-01-20 10:10:00|2334.23|2333.73|2333.36|2332.86|2335.11|2334.61|2333.36|2332.86|190
1642673700000|2022-01-20 10:15:00|2333.11|2332.61|2332.61|2332.11|2333.36|2332.86|2331.11|2330.61|543
1642674000000|2022-01-20 10:20:00|2332.86|2332.36|2335.36|2334.86|2335.36|2334.86|2332.36|2331.86|404
1642674300000|2022-01-20 10:25:00|2335.23|2334.73|2336.36|2335.86|2336.61|2336.11|2334.23|2333.73|311
1642674600000|2022-01-20 10:30:00|2336.48|2335.98|2336.48|2335.98|2337.11|2336.61|2335.48|2334.98|357
1642674900000|2022-01-20 10:35:00|2336.23|2335.73|2335.85|2335.35|2337.73|2337.23|2335.1|2334.6|568
1642675200000|2022-01-20 10:40:00|2335.73|2335.23|2338.23|2337.73|2338.48|2337.98|2335.48|2334.98|411
1642675500000|2022-01-20 10:45:00|2338.35|2337.85|2338.98|2338.48|2339.23|2338.73|2337.6|2337.1|1011
1642675800000|2022-01-20 10:50:00|2339.1|2338.6|2339.73|2339.23|2340.23|2339.73|2338.98|2338.48|428
1642676100000|2022-01-20 10:55:00|2339.48|2338.98|2339.73|2339.23|2339.98|2339.48|2338.48|2337.98|728
1642676400000|2022-01-20 11:00:00|2339.6|2339.1|2341.1|2340.6|2341.98|2341.48|2339.48|2338.98|779
1642676700000|2022-01-20 11:05:00|2340.98|2340.48|2344.1|2343.6|2344.48|2343.98|2340.85|2340.35|588
1642677000000|2022-01-20 11:10:00|2343.98|2343.48|2344.23|2343.73|2346.23|2345.73|2343.6|2343.1|881
1642677300000|2022-01-20 11:15:00|2344.73|2344.23|2345.23|2344.73|2346.98|2346.48|2344.6|2344.1|713
1642677600000|2022-01-20 11:20:00|2345.35|2344.85|2346.73|2346.23|2347.48|2346.98|2344.73|2344.23|748
1642677900000|2022-01-20 11:25:00|2346.85|2346.35|2346.35|2345.85|2347.48|2346.98|2345.98|2345.48|414
1642678200000|2022-01-20 11:30:00|2346.48|2345.98|2345.6|2345.1|2346.48|2345.98|2344.23|2343.73|895
1642678500000|2022-01-20 11:35:00|2345.73|2345.23|2348.48|2347.98|2348.48|2347.98|2345.48|2344.98|899
1642678800000|2022-01-20 11:40:00|2348.23|2347.73|2345.98|2345.48|2348.23|2347.73|2345.85|2345.35|739
1642679100000|2022-01-20 11:45:00|2345.73|2345.23|2345.73|2345.23|2346.1|2345.6|2344.73|2344.23|509
1642679400000|2022-01-20 11:50:00|2345.98|2345.48|2346.73|2346.23|2346.73|2346.23|2345.48|2344.98|580
1642679700000|2022-01-20 11:55:00|2346.48|2345.98|2346.98|2346.48|2347.98|2347.48|2346.48|2345.98|649
1642680000000|2022-01-20 12:00:00|2347.35|2346.85|2346.98|2346.48|2347.48|2346.98|2345.73|2345.23|872
1642680300000|2022-01-20 12:05:00|2347.1|2346.6|2347.48|2346.98|2347.48|2346.98|2345.23|2344.73|813
1642680600000|2022-01-20 12:10:00|2347.6|2347.1|2346.73|2346.23|2347.98|2347.48|2345.35|2344.85|754
1642680900000|2022-01-20 12:15:00|2346.6|2346.1|2345.48|2344.98|2348.1|2347.6|2345.48|2344.98|690
1642681200000|2022-01-20 12:20:00|2345.73|2345.23|2346.98|2346.48|2347.1|2346.6|2345.6|2345.1|430
1642681500000|2022-01-20 12:25:00|2346.85|2346.35|2347.6|2347.1|2347.73|2347.23|2346.23|2345.73|339
1642681800000|2022-01-20 12:30:00|2347.73|2347.23|2346.35|2345.85|2347.98|2347.48|2346.1|2345.6|497
1642682100000|2022-01-20 12:35:00|2346.48|2345.98|2345.73|2345.23|2346.98|2346.48|2345.48|2344.98|223
1642682400000|2022-01-20 12:40:00|2345.98|2345.48|2345.23|2344.73|2345.98|2345.48|2344.23|2343.73|417
1642682700000|2022-01-20 12:45:00|2345.1|2344.6|2346.1|2345.6|2346.73|2346.23|2344.73|2344.23|650
1642683000000|2022-01-20 12:50:00|2345.98|2345.48|2347.48|2346.98|2347.48|2346.98|2345.6|2345.1|1309
1642683300000|2022-01-20 12:55:00|2347.23|2346.73|2348.85|2348.35|2349.23|2348.73|2347.23|2346.73|629
1642683600000|2022-01-20 13:00:00|2348.73|2348.23|2348.1|2347.6|2348.73|2348.23|2346.98|2346.48|833
1642683900000|2022-01-20 13:05:00|2348.23|2347.73|2347.48|2346.98|2348.48|2347.98|2347.23|2346.73|413
1642684200000|2022-01-20 13:10:00|2347.23|2346.73|2347.6|2347.1|2347.6|2347.1|2346.23|2345.73|410
1642684500000|2022-01-20 13:15:00|2347.73|2347.23|2347.98|2347.48|2348.48|2347.98|2347.35|2346.85|398
1642684800000|2022-01-20 13:20:00|2348.1|2347.6|2347.48|2346.98|2348.48|2347.98|2347.35|2346.85|491
1642685100000|2022-01-20 13:25:00|2347.35|2346.85|2347.6|2347.1|2348.23|2347.73|2347.35|2346.85|806
1642685400000|2022-01-20 13:30:00|2347.35|2346.85|2349.48|2348.98|2351.1|2350.6|2347.1|2346.6|779
1642685700000|2022-01-20 13:35:00|2349.23|2348.73|2345.98|2345.48|2349.23|2348.73|2345.1|2344.6|2126
1642686000000|2022-01-20 13:40:00|2345.73|2345.23|2347.38|2346.88|2348.23|2347.73|2345.73|2345.23|363
1642686300000|2022-01-20 13:45:00|2347.26|2346.76|2347.76|2347.26|2348.51|2348.01|2345.88|2345.38|388
1642686600000|2022-01-20 13:50:00|2348.01|2347.51|2348.76|2348.26|2349.01|2348.51|2347.51|2347.01|295
1642686900000|2022-01-20 13:55:00|2348.51|2348.01|2347.76|2347.26|2348.51|2348.01|2347.26|2346.76|420
1642687200000|2022-01-20 14:00:00|2347.51|2347.01|2346.51|2346.01|2347.76|2347.26|2346.01|2345.51|1242
1642687500000|2022-01-20 14:05:00|2346.26|2345.76|2347.38|2346.88|2347.38|2346.88|2345.76|2345.26|719
1642687800000|2022-01-20 14:10:00|2347.51|2347.01|2347.51|2347.01|2348.26|2347.76|2347.01|2346.51|350
1642688100000|2022-01-20 14:15:00|2347.76|2347.26|2346.51|2346.01|2348.01|2347.51|2346.01|2345.51|793
1642688400000|2022-01-20 14:20:00|2346.63|2346.13|2347.76|2347.26|2347.76|2347.26|2346.51|2346.01|1035
1642688700000|2022-01-20 14:25:00|2348.01|2347.51|2346.63|2346.13|2348.01|2347.51|2345.26|2344.76|417
1642689000000|2022-01-20 14:30:00|2346.76|2346.26|2344.51|2344.01|2349.01|2348.51|2344.38|2343.88|607
1642689300000|2022-01-20 14:35:00|2345.01|2344.51|2342.01|2341.51|2345.51|2345.01|2341.63|2341.13|1052
1642689600000|2022-01-20 14:40:00|2342.26|2341.76|2345.13|2344.63|2346.51|2346.01|2341.01|2340.51|856
1642689900000|2022-01-20 14:45:00|2345.26|2344.76|2345.51|2345.01|2345.88|2345.38|2344.13|2343.63|545
1642690200000|2022-01-20 14:50:00|2345.26|2344.76|2347.51|2347.01|2347.76|2347.26|2344.01|2343.51|612
1642690500000|2022-01-20 14:55:00|2347.26|2346.76|2350.51|2350.01|2351.51|2351.01|2346.51|2346.01|716
1642690800000|2022-01-20 15:00:00|2350.38|2349.88|2350.01|2349.51|2351.88|2351.38|2347.76|2347.26|754
1642691100000|2022-01-20 15:05:00|2350.26|2349.76|2350.01|2349.51|2351.51|2351.01|2348.38|2347.88|581
1642691400000|2022-01-20 15:10:00|2349.88|2349.38|2347.75|2347.25|2351|2350.5|2347.13|2346.63|523
1642691700000|2022-01-20 15:15:00|2347.63|2347.13|2346.13|2345.63|2348.63|2348.13|2345.63|2345.13|529
1642692000000|2022-01-20 15:20:00|2346.25|2345.75|2349.25|2348.75|2349.38|2348.88|2346.13|2345.63|585
1642692300000|2022-01-20 15:25:00|2349.38|2348.88|2349.38|2348.88|2349.88|2349.38|2347.38|2346.88|584
1642692600000|2022-01-20 15:30:00|2349.63|2349.13|2352.75|2352.25|2353.38|2352.88|2349.63|2349.13|849
1642692900000|2022-01-20 15:35:00|2352.88|2352.38|2353.25|2352.75|2354.13|2353.63|2352|2351.5|548
1642693200000|2022-01-20 15:40:00|2353.38|2352.88|2354.38|2353.88|2355.13|2354.63|2352.88|2352.38|527
1642693500000|2022-01-20 15:45:00|2354.63|2354.13|2356.88|2356.38|2357.25|2356.75|2353.5|2353|1352
1642693800000|2022-01-20 15:50:00|2356.75|2356.25|2357|2356.5|2357.5|2357|2356|2355.5|867
1642694100000|2022-01-20 15:55:00|2357.13|2356.63|2358.38|2357.88|2358.63|2358.13|2355.88|2355.38|1020
1642694400000|2022-01-20 16:00:00|2358.13|2357.63|2359.13|2358.63|2359.88|2359.38|2357.88|2357.38|736
1642694700000|2022-01-20 16:05:00|2359|2358.5|2356.88|2356.38|2359.63|2359.13|2356.38|2355.88|1958
1642695000000|2022-01-20 16:10:00|2356.63|2356.13|2357.13|2356.63|2357.88|2357.38|2356.13|2355.63|1049
1642695300000|2022-01-20 16:15:00|2356.88|2356.38|2357.63|2357.13|2357.88|2357.38|2355.25|2354.75|1262
1642695600000|2022-01-20 16:20:00|2357.13|2356.63|2355.56|2354.06|2357.13|2356.63|2353.88|2353.38|1600
1642695900000|2022-01-20 16:25:00|2355.78|2354.28|2357.77|2356.27|2358.62|2357.12|2355.04|2353.54|973
1642696200000|2022-01-20 16:30:00|2357.81|2356.31|2357.7|2356.3|2358.47|2356.97|2356.2|2354.8|486
1642696500000|2022-01-20 16:35:00|2357.83|2356.43|2358.08|2356.68|2359.2|2357.8|2357.58|2356.18|151
1642696800000|2022-01-20 16:40:00|2358.2|2356.8|2356.7|2355.3|2358.7|2357.3|2356.33|2354.93|23
1642697100000|2022-01-20 16:45:00|2357.33|2355.93|2356.58|2355.18|2358.7|2357.3|2356.2|2354.8|334
1642697400000|2022-01-20 16:50:00|2356.7|2355.3|2356.58|2355.18|2357.08|2355.68|2356.58|2355.18|5
1642697700000|2022-01-20 16:55:00|2356.7|2355.3|2357.86|2356.36|2358.08|2356.68|2356.7|2355.3|7
1642698000000|2022-01-20 17:00:00|2357.9|2356.4|2358.07|2356.57|2359.23|2357.73|2357.58|2356.08|0
1642698300000|2022-01-20 17:05:00|2358.09|2356.59|2357.16|2355.66|2358.11|2356.61|2356.57|2355.07|0
1642698600000|2022-01-20 17:10:00|2357.07|2355.57|2357.43|2355.93|2357.69|2356.19|2356.46|2354.96|0
1642698900000|2022-01-20 17:15:00|2357.47|2355.97|2355.7|2354.2|2357.47|2355.97|2355.66|2354.16|0
1642699200000|2022-01-20 17:20:00|2355.66|2354.16|2357.23|2355.73|2357.49|2355.99|2355.2|2353.7|0
1642699500000|2022-01-20 17:25:00|2357.19|2355.69|2357.88|2356.38|2357.88|2356.38|2355.85|2354.35|0
1642699800000|2022-01-20 17:30:00|2357.86|2356.36|2359.09|2357.59|2359.22|2357.72|2357.8|2356.3|0
1642700100000|2022-01-20 17:35:00|2359|2357.5|2357.62|2356.12|2359.4|2357.9|2357.32|2355.82|0
1642700400000|2022-01-20 17:40:00|2357.71|2356.21|2357.95|2356.45|2358.51|2357.01|2357.45|2355.95|0
1642700700000|2022-01-20 17:45:00|2357.93|2356.43|2356.84|2355.34|2357.97|2356.47|2356.6|2355.1|0
1642701000000|2022-01-20 17:50:00|2356.97|2355.47|2355.17|2353.67|2356.97|2355.47|2354.87|2353.37|0
1642701300000|2022-01-20 17:55:00|2355.13|2353.63|2355.24|2353.74|2355.67|2354.17|2354.38|2352.88|0
1642701600000|2022-01-20 18:00:00|2355.2|2353.7|2353.29|2351.79|2355.22|2353.72|2352.75|2351.25|0
1642701900000|2022-01-20 18:05:00|2353.26|2351.76|2352.04|2350.54|2353.26|2351.76|2351.57|2350.07|0
1642702200000|2022-01-20 18:10:00|2352.13|2350.63|2353.79|2352.29|2354.35|2352.85|2351.53|2350.03|0
1642702500000|2022-01-20 18:15:00|2353.75|2352.25|2352.84|2351.34|2353.75|2352.25|2351.02|2349.52|0
1642702800000|2022-01-20 18:20:00|2352.82|2351.32|2353.05|2351.55|2353.7|2352.2|2352.58|2351.08|0
1642703100000|2022-01-20 18:25:00|2353.03|2351.53|2353.28|2351.78|2354.88|2353.38|2352.75|2351.25|0
1642703400000|2022-01-20 18:30:00|2353.32|2351.82|2352.19|2350.69|2353.84|2352.34|2351.64|2350.14|0
1642703700000|2022-01-20 18:35:00|2352.28|2350.78|2354.09|2352.59|2354.17|2352.67|2351.82|2350.32|0
1642704000000|2022-01-20 18:40:00|2354.06|2352.56|2353.89|2352.39|2355.05|2353.55|2353.67|2352.17|0
1642704300000|2022-01-20 18:45:00|2353.86|2352.36|2353.23|2351.73|2354.59|2353.09|2352.32|2350.82|0
1642704600000|2022-01-20 18:50:00|2353.19|2351.69|2354.05|2352.55|2354.37|2352.87|2352.93|2351.43|0
1642704900000|2022-01-20 18:55:00|2354.01|2352.51|2352|2350.5|2354.01|2352.51|2351.47|2349.97|0
1642705200000|2022-01-20 19:00:00|2351.96|2350.46|2356.24|2354.74|2356.31|2354.81|2351.74|2350.24|0
1642705500000|2022-01-20 19:05:00|2356.28|2354.78|2355.62|2354.12|2356.5|2355|2355.1|2353.6|0
1642705800000|2022-01-20 19:10:00|2355.66|2354.16|2350.01|2348.51|2356.11|2354.61|2349.97|2348.47|0
1642706100000|2022-01-20 19:15:00|2350.05|2348.55|2349.8|2348.3|2351.04|2349.54|2348.08|2346.58|0
1642706400000|2022-01-20 19:20:00|2349.84|2348.34|2349.84|2348.34|2350.55|2349.05|2348.42|2346.92|0
1642706700000|2022-01-20 19:25:00|2349.88|2348.38|2348.31|2346.81|2350.29|2348.79|2348.09|2346.59|0
1642707000000|2022-01-20 19:30:00|2348.34|2346.84|2347.12|2345.62|2348.34|2346.84|2346.18|2344.68|0
1642707300000|2022-01-20 19:35:00|2347.08|2345.58|2346.81|2345.31|2347.67|2346.17|2345.43|2343.93|0
1642707600000|2022-01-20 19:40:00|2346.78|2345.28|2346.09|2344.59|2347.05|2345.55|2345.06|2343.56|0
1642707900000|2022-01-20 19:45:00|2346.12|2344.62|2346.5|2345|2347.55|2346.05|2344.16|2342.66|0
1642708200000|2022-01-20 19:50:00|2346.46|2344.96|2346.44|2344.94|2347.88|2346.38|2345.66|2344.16|0
1642708500000|2022-01-20 19:55:00|2346.53|2345.03|2345.57|2344.07|2347.56|2346.06|2345.14|2343.64|0
1642708800000|2022-01-20 20:00:00|2345.53|2344.03|2343.57|2342.07|2347.48|2345.98|2343.15|2341.65|0
1642709100000|2022-01-20 20:05:00|2343.61|2342.11|2340.5|2339|2344.24|2342.74|2339.83|2338.33|0
1642709400000|2022-01-20 20:10:00|2340.46|2338.96|2339.22|2337.72|2341.87|2340.37|2338.97|2337.47|0
1642709700000|2022-01-20 20:15:00|2339.14|2337.64|2340.58|2339.08|2340.99|2339.49|2338.69|2337.19|0
1642710000000|2022-01-20 20:20:00|2340.61|2339.11|2337.14|2335.64|2340.63|2339.13|2337.06|2335.56|0
1642710300000|2022-01-20 20:25:00|2337.18|2335.68|2336.97|2335.47|2338.75|2337.25|2335.16|2333.66|0
1642710600000|2022-01-20 20:30:00|2336.93|2335.43|2335.74|2334.24|2337.67|2336.17|2335.21|2333.71|0
1642710900000|2022-01-20 20:35:00|2335.7|2334.2|2332.59|2331.09|2335.93|2334.43|2330.74|2329.24|0
1642711200000|2022-01-20 20:40:00|2332.55|2331.05|2331.33|2329.83|2333.82|2332.32|2330.99|2329.49|0
1642711500000|2022-01-20 20:45:00|2331.37|2329.87|2328.06|2326.56|2332.12|2330.62|2328.03|2326.53|0
1642711800000|2022-01-20 20:50:00|2327.79|2326.29|2325|2323.5|2330.33|2328.83|2324.74|2323.24|0
1642712100000|2022-01-20 20:55:00|2324.96|2323.46|2324.92|2323.42|2327.5|2326|2323.23|2321.73|0
1642712400000|2022-01-20 21:00:00|2325|2323.5|2322.54|2321.04|2326.82|2325.32|2321.95|2320.45|0
1642712700000|2022-01-20 21:05:00|2322.56|2321.06|2323.36|2321.86|2326.16|2324.66|2322.54|2321.04|0
1642713000000|2022-01-20 21:10:00|2323.59|2322.09|2322.15|2320.65|2324.82|2323.32|2321.28|2319.78|0
1642713300000|2022-01-20 21:15:00|2322.16|2320.66|2322.77|2321.27|2323.61|2322.11|2321.07|2319.57|0
1642713600000|2022-01-20 21:20:00|2322.75|2321.25|2320.54|2319.04|2323.03|2321.53|2320|2318.5|0
1642713900000|2022-01-20 21:25:00|2320.53|2319.03|2316.6|2315.1|2322.24|2320.74|2316.51|2315.01|0
1642714200000|2022-01-20 21:30:00|2316.59|2315.09|2317.48|2315.98|2317.48|2315.98|2314.55|2313.05|0
1642714500000|2022-01-20 21:35:00|2317.46|2315.96|2314.25|2312.75|2317.48|2315.98|2314.16|2312.66|0
1642714800000|2022-01-20 21:40:00|2314.39|2312.89|2314.71|2313.21|2315.25|2313.75|2308.65|2307.15|0
1642715100000|2022-01-20 21:45:00|2314.67|2313.17|2313.37|2311.87|2315.78|2314.28|2313.37|2311.87|0
1642715400000|2022-01-20 21:50:00|2313.35|2311.85|2318.17|2316.67|2318.35|2316.85|2312.67|2311.17|0
1642715700000|2022-01-20 21:55:00|2318.18|2316.68|2318.4|2316.9|2320.28|2318.78|2317.68|2316.18|0
1642716000000|2022-01-20 22:00:00|2318.36|2316.86|2317.82|2316.32|2318.36|2316.86|2317.42|2315.92|0
1642716300000|2022-01-20 22:05:00|2317.91|2316.41|2318.43|2316.93|2318.43|2316.93|2317.74|2316.24|0
1642716600000|2022-01-20 22:10:00|2318.51|2317.01|2318.65|2317.15|2318.65|2317.15|2318.47|2316.97|0
1642716900000|2022-01-20 22:15:00|2318.73|2317.23|2319.73|2318.23|2319.73|2318.23|2318.73|2317.23|0
1642717200000|2022-01-20 22:20:00|2319.81|2318.31|2319.86|2318.36|2320.04|2318.54|2319.75|2318.25|0
1642717500000|2022-01-20 22:25:00|2319.89|2318.39|2319.77|2318.27|2319.99|2318.49|2319.75|2318.25|0
1642717800000|2022-01-20 22:30:00|2319.8|2318.3|2319.95|2318.45|2319.95|2318.45|2319.8|2318.3|0
1642718100000|2022-01-20 22:35:00|2319.91|2318.41|2319.58|2318.08|2319.91|2318.41|2319.58|2318.08|0
1642718400000|2022-01-20 22:40:00|2319.66|2318.16|2319.14|2317.64|2319.69|2318.19|2319.14|2317.64|0
1642718700000|2022-01-20 22:45:00|2319.21|2317.71|2319.36|2317.86|2319.51|2318.01|2319.14|2317.64|0
1642719000000|2022-01-20 22:50:00|2319.4|2317.9|2319.3|2317.8|2319.43|2317.93|2319.1|2317.6|0
1642719300000|2022-01-20 22:55:00|2319.26|2317.76|2319.04|2317.54|2319.37|2317.87|2318.85|2317.35|0
1642719600000|2022-01-20 23:00:00|2318.88|2317.38|2321.93|2320.43|2321.93|2320.43|2317.08|2315.58|0
1642719900000|2022-01-20 23:05:00|2321.96|2320.46|2318.66|2317.16|2322.98|2321.48|2318.53|2317.03|0
1642720200000|2022-01-20 23:10:00|2318.65|2317.15|2318.06|2316.56|2320.35|2318.85|2316.97|2315.47|0
1642720500000|2022-01-20 23:15:00|2318.02|2316.52|2317.35|2315.85|2319.39|2317.89|2314.71|2313.21|0
1642720800000|2022-01-20 23:20:00|2317.36|2315.86|2317.77|2316.27|2318.76|2317.26|2315.53|2314.03|0
1642721100000|2022-01-20 23:25:00|2317.76|2316.26|2313.95|2312.45|2318.43|2316.93|2313.95|2312.45|0
1642721400000|2022-01-20 23:30:00|2313.98|2312.48|2316.59|2315.09|2316.86|2315.36|2313.98|2312.48|0
1642721700000|2022-01-20 23:35:00|2316.61|2315.11|2320.22|2318.72|2320.35|2318.85|2316.11|2314.61|0
1642722000000|2022-01-20 23:40:00|2320.35|2318.85|2320.78|2319.28|2321.17|2319.67|2319.98|2318.48|0
1642722300000|2022-01-20 23:45:00|2320.81|2319.31|2321.52|2320.02|2322.36|2320.86|2320.81|2319.31|0
1642722600000|2022-01-20 23:50:00|2321.5|2320|2320.81|2319.31|2321.88|2320.38|2319.72|2318.22|0
1642722900000|2022-01-20 23:55:00|2320.82|2319.32|2322.14|2320.64|2322.27|2320.77|2320.11|2318.61|0
1642723200000|2022-01-21 00:00:00|2322.18|2320.68|2319.59|2318.09|2323.59|2322.09|2318.77|2317.27|0
1642723500000|2022-01-21 00:05:00|2319.6|2318.1|2320.38|2318.88|2321.22|2319.72|2318.09|2316.59|0
1642723800000|2022-01-21 00:10:00|2320.37|2318.87|2322.06|2320.56|2323.29|2321.79|2319.28|2317.78|0
1642724100000|2022-01-21 00:15:00|2321.84|2320.34|2320.82|2319.32|2323.06|2321.56|2320.81|2319.31|0
1642724400000|2022-01-21 00:20:00|2320.85|2319.35|2319.78|2318.28|2320.93|2319.43|2318.5|2317|0
1642724700000|2022-01-21 00:25:00|2319.77|2318.27|2319.71|2318.21|2321.14|2319.64|2318.85|2317.35|0
1642725000000|2022-01-21 00:30:00|2319.67|2318.17|2318.99|2317.49|2319.7|2318.2|2318.33|2316.83|0
1642725300000|2022-01-21 00:35:00|2318.98|2317.48|2318.37|2316.87|2319.22|2317.72|2318.02|2316.52|0
1642725600000|2022-01-21 00:40:00|2318.33|2316.83|2318.38|2316.88|2318.46|2316.96|2317.56|2316.06|0
1642725900000|2022-01-21 00:45:00|2318.36|2316.86|2319.08|2317.58|2319.29|2317.79|2318.1|2316.6|0
1642726200000|2022-01-21 00:50:00|2319.07|2317.57|2319.1|2317.6|2320.44|2318.94|2318.1|2316.6|0
1642726500000|2022-01-21 00:55:00|2319.06|2317.56|2318.56|2317.06|2319.82|2318.32|2318.46|2316.96|0
1642726800000|2022-01-21 01:00:00|2318.53|2317.03|2319.64|2318.14|2320.17|2318.67|2318.48|2316.98|0
1642727100000|2022-01-21 01:05:00|2319.65|2318.15|2316.35|2314.85|2319.86|2318.36|2315.9|2314.4|0
1642727400000|2022-01-21 01:10:00|2316.34|2314.84|2315.58|2314.08|2316.85|2315.35|2314.2|2312.7|0
1642727700000|2022-01-21 01:15:00|2315.62|2314.12|2315.5|2314|2317.19|2315.69|2315.47|2313.97|0
1642728000000|2022-01-21 01:20:00|2315.52|2314.02|2318.62|2317.12|2318.65|2317.15|2315.31|2313.81|0
1642728300000|2022-01-21 01:25:00|2318.54|2317.04|2321.95|2320.45|2322.42|2320.92|2318.23|2316.73|0
1642728600000|2022-01-21 01:30:00|2321.94|2320.44|2321.07|2319.57|2321.95|2320.45|2318.36|2316.86|0
1642728900000|2022-01-21 01:35:00|2321.09|2319.59|2317.68|2316.18|2321.3|2319.8|2317.35|2315.85|0
1642729200000|2022-01-21 01:40:00|2317.67|2316.17|2317.1|2315.6|2318.84|2317.34|2315.73|2314.23|0
1642729500000|2022-01-21 01:45:00|2317.07|2315.57|2313.86|2312.36|2317.07|2315.57|2313.34|2311.84|0
1642729800000|2022-01-21 01:50:00|2313.82|2312.32|2318.67|2317.17|2318.67|2317.17|2313.77|2312.27|0
1642730100000|2022-01-21 01:55:00|2318.65|2317.15|2318.63|2317.13|2320.15|2318.65|2317.13|2315.63|0
1642730400000|2022-01-21 02:00:00|2318.42|2316.92|2320.94|2319.44|2321.11|2319.61|2317.51|2316.01|0
1642730700000|2022-01-21 02:05:00|2321.06|2319.56|2321.16|2319.66|2322.12|2320.62|2320.57|2319.07|0
1642731000000|2022-01-21 02:10:00|2321.15|2319.65|2320.69|2319.19|2321.37|2319.87|2320.03|2318.53|0
1642731300000|2022-01-21 02:15:00|2320.7|2319.2|2319.47|2317.97|2321.22|2319.72|2318.51|2317.01|0
1642731600000|2022-01-21 02:20:00|2319.48|2317.98|2320.48|2318.98|2320.84|2319.34|2319.04|2317.54|0
1642731900000|2022-01-21 02:25:00|2320.47|2318.97|2319.69|2318.19|2320.8|2319.3|2319.5|2318|0
1642732200000|2022-01-21 02:30:00|2319.68|2318.18|2318.73|2317.23|2320.36|2318.86|2318.73|2317.23|0
1642732500000|2022-01-21 02:35:00|2318.61|2317.11|2318.02|2316.52|2318.81|2317.31|2316.41|2314.91|0
1642732800000|2022-01-21 02:40:00|2318.01|2316.51|2314.6|2313.1|2318.21|2316.71|2314.46|2312.96|0
1642733100000|2022-01-21 02:45:00|2314.69|2313.19|2311.56|2310.06|2314.96|2313.46|2309.84|2308.34|0
1642733400000|2022-01-21 02:50:00|2311.35|2309.85|2311.85|2310.35|2312.34|2310.84|2310.27|2308.77|0
1642733700000|2022-01-21 02:55:00|2311.84|2310.34|2313.82|2312.32|2313.82|2312.32|2311.72|2310.22|0
1642734000000|2022-01-21 03:00:00|2313.83|2312.33|2312.69|2311.19|2314.18|2312.68|2312.27|2310.77|0
1642734300000|2022-01-21 03:05:00|2312.83|2311.33|2312.13|2310.63|2313.32|2311.82|2311.64|2310.14|0
1642734600000|2022-01-21 03:10:00|2312.12|2310.62|2312.24|2310.74|2312.8|2311.3|2310.61|2309.11|0
1642734900000|2022-01-21 03:15:00|2312.25|2310.75|2312.55|2311.05|2313.71|2312.21|2311.97|2310.47|0
1642735200000|2022-01-21 03:20:00|2312.56|2311.06|2310.7|2309.2|2313.34|2311.84|2310.6|2309.1|0
1642735500000|2022-01-21 03:25:00|2310.73|2309.23|2311.46|2309.96|2312.09|2310.59|2310.73|2309.23|0
1642735800000|2022-01-21 03:30:00|2311.49|2309.99|2311.42|2309.92|2311.65|2310.15|2309.83|2308.33|0
1642736100000|2022-01-21 03:35:00|2311.43|2309.93|2309.76|2308.26|2311.43|2309.93|2309.25|2307.75|0
1642736400000|2022-01-21 03:40:00|2309.75|2308.25|2311.8|2310.3|2311.94|2310.44|2309.75|2308.25|0
1642736700000|2022-01-21 03:45:00|2311.79|2310.29|2310.86|2309.36|2312.1|2310.6|2310.25|2308.75|0
1642737000000|2022-01-21 03:50:00|2310.87|2309.37|2311.79|2310.29|2312.03|2310.53|2310.64|2309.14|0
1642737300000|2022-01-21 03:55:00|2311.78|2310.28|2313.29|2311.79|2313.29|2311.79|2311.11|2309.61|0
1642737600000|2022-01-21 04:00:00|2313.43|2311.93|2315.19|2313.69|2315.69|2314.19|2313.3|2311.8|0
1642737900000|2022-01-21 04:05:00|2315.2|2313.7|2317.4|2315.9|2317.41|2315.91|2315.2|2313.7|0
1642738200000|2022-01-21 04:10:00|2317.33|2315.83|2315.83|2314.33|2317.33|2315.83|2315.82|2314.32|0
1642738500000|2022-01-21 04:15:00|2315.82|2314.32|2314.8|2313.3|2315.84|2314.34|2313.9|2312.4|0
1642738800000|2022-01-21 04:20:00|2314.83|2313.33|2314.98|2313.48|2315.95|2314.45|2314.08|2312.58|0
1642739100000|2022-01-21 04:25:00|2314.99|2313.49|2315.3|2313.8|2315.75|2314.25|2313.89|2312.39|0
1642739400000|2022-01-21 04:30:00|2315.31|2313.81|2314.65|2313.15|2316.43|2314.93|2314.43|2312.93|0
1642739700000|2022-01-21 04:35:00|2314.64|2313.14|2315.57|2314.07|2316.04|2314.54|2314.44|2312.94|0
1642740000000|2022-01-21 04:40:00|2315.53|2314.03|2314.57|2313.07|2315.79|2314.29|2314.11|2312.61|0
1642740300000|2022-01-21 04:45:00|2314.58|2313.08|2313.73|2312.23|2315.05|2313.55|2312.9|2311.4|0
1642740600000|2022-01-21 04:50:00|2313.72|2312.22|2313.98|2312.48|2314.35|2312.85|2313.05|2311.55|0
1642740900000|2022-01-21 04:55:00|2313.89|2312.39|2314.11|2312.61|2315.08|2313.58|2313.25|2311.75|0
1642741200000|2022-01-21 05:00:00|2314.1|2312.6|2314.87|2313.37|2315.34|2313.84|2312.8|2311.3|0
1642741500000|2022-01-21 05:05:00|2314.84|2313.34|2315.6|2314.1|2316.06|2314.56|2313.6|2312.1|0
1642741800000|2022-01-21 05:10:00|2315.62|2314.12|2314.23|2312.73|2316.22|2314.72|2314.11|2312.61|0
1642742100000|2022-01-21 05:15:00|2314.19|2312.69|2313.95|2312.45|2314.37|2312.87|2312.79|2311.29|0
1642742400000|2022-01-21 05:20:00|2313.92|2312.42|2315.19|2313.69|2315.41|2313.91|2313.74|2312.24|0
1642742700000|2022-01-21 05:25:00|2314.96|2313.46|2313.72|2312.22|2315.75|2314.25|2313.72|2312.22|0
1642743000000|2022-01-21 05:30:00|2313.73|2312.23|2316.7|2315.2|2316.96|2315.46|2313.73|2312.23|0
1642743300000|2022-01-21 05:35:00|2316.71|2315.21|2317.85|2316.35|2317.86|2316.36|2316.6|2315.1|0
1642743600000|2022-01-21 05:40:00|2317.81|2316.31|2318.95|2317.45|2319.39|2317.89|2317.39|2315.89|0
1642743900000|2022-01-21 05:45:00|2318.96|2317.46|2320.17|2318.67|2320.3|2318.8|2318.96|2317.46|0
1642744200000|2022-01-21 05:50:00|2320.2|2318.7|2320.55|2319.05|2321.08|2319.58|2319.84|2318.34|0
1642744500000|2022-01-21 05:55:00|2320.59|2319.09|2318.72|2317.22|2321.03|2319.53|2318.37|2316.87|0
1642744800000|2022-01-21 06:00:00|2318.68|2317.18|2317.15|2315.65|2318.85|2317.35|2315.45|2313.95|0
1642745100000|2022-01-21 06:05:00|2317.18|2315.68|2316.59|2315.09|2317.24|2315.74|2315.38|2313.88|0
1642745400000|2022-01-21 06:10:00|2316.62|2315.12|2316.13|2314.63|2317.56|2316.06|2315.63|2314.13|0
1642745700000|2022-01-21 06:15:00|2316.14|2314.64|2316.51|2315.01|2317.46|2315.96|2315.69|2314.19|0
1642746000000|2022-01-21 06:20:00|2316.5|2315|2318.65|2317.15|2318.79|2317.29|2316.39|2314.89|0
1642746300000|2022-01-21 06:25:00|2318.64|2317.14|2318.14|2316.64|2319.1|2317.6|2317.25|2315.75|0
1642746600000|2022-01-21 06:30:00|2318.26|2316.76|2319.48|2317.98|2320.04|2318.54|2317.3|2315.8|0
1642746900000|2022-01-21 06:35:00|2319.45|2317.95|2319.32|2317.82|2319.97|2318.47|2317.84|2316.34|0
1642747200000|2022-01-21 06:40:00|2319.35|2317.85|2320.02|2318.52|2320.93|2319.43|2319.33|2317.83|0
1642747500000|2022-01-21 06:45:00|2320.03|2318.53|2320.89|2319.39|2321.76|2320.26|2319.77|2318.27|0
1642747800000|2022-01-21 06:50:00|2320.85|2319.35|2317.78|2316.28|2320.87|2319.37|2317.4|2315.9|0
1642748100000|2022-01-21 06:55:00|2317.79|2316.29|2317.66|2316.16|2319.11|2317.61|2317.55|2316.05|0
1642748400000|2022-01-21 07:00:00|2317.63|2316.13|2314.61|2313.11|2318.11|2316.61|2314.4|2312.9|0
1642748700000|2022-01-21 07:05:00|2314.52|2313.02|2320.22|2318.72|2321.17|2319.67|2313.86|2312.36|0
1642749000000|2022-01-21 07:10:00|2320.2|2318.7|2320.89|2319.39|2321.68|2320.18|2319.51|2318.01|0
1642749300000|2022-01-21 07:15:00|2320.96|2319.46|2320.6|2319.1|2321.76|2320.26|2320.27|2318.77|0
1642749600000|2022-01-21 07:20:00|2320.61|2319.11|2321.96|2320.46|2322.57|2321.07|2320.56|2319.06|0
1642749900000|2022-01-21 07:25:00|2321.84|2320.34|2324.15|2322.65|2324.47|2322.97|2321.74|2320.24|0
1642750200000|2022-01-21 07:30:00|2324.13|2322.63|2326.08|2324.68|2327.83|2326.43|2323.51|2322.01|106
1642750500000|2022-01-21 07:35:00|2325.7|2324.3|2324.7|2323.3|2326.83|2325.43|2324.7|2323.3|28
1642750800000|2022-01-21 07:40:00|2324.58|2323.18|2324.33|2322.93|2325.95|2324.55|2323.7|2322.3|16
1642751100000|2022-01-21 07:45:00|2324.2|2322.8|2324.7|2323.3|2324.7|2323.3|2323.95|2322.55|19
1642751400000|2022-01-21 07:50:00|2325.2|2323.8|2327.08|2325.68|2327.58|2326.18|2325.2|2323.8|42
1642751700000|2022-01-21 07:55:00|2326.89|2325.39|2325.41|2323.91|2327.11|2325.61|2324.82|2323.32|0
1642752000000|2022-01-21 08:00:00|2325.39|2323.89|2325.38|2324.88|2332.13|2331.63|2323.13|2322.63|4564
1642752300000|2022-01-21 08:05:00|2325.5|2325|2329.38|2328.88|2331.25|2330.75|2325.25|2324.75|2655
1642752600000|2022-01-21 08:10:00|2329.5|2329|2323.63|2323.13|2330.38|2329.88|2323.63|2323.13|3435
1642752900000|2022-01-21 08:15:00|2323.75|2323.25|2323.88|2323.38|2326.5|2326|2322.63|2322.13|1901
1642753200000|2022-01-21 08:20:00|2323.75|2323.25|2323.38|2322.88|2325.75|2325.25|2322.63|2322.13|2770
1642753500000|2022-01-21 08:25:00|2323.25|2322.75|2328.13|2327.63|2330.13|2329.63|2322.38|2321.88|2104
1642753800000|2022-01-21 08:30:00|2327.63|2327.13|2329.63|2329.13|2329.88|2329.38|2325.63|2325.13|1906
1642754100000|2022-01-21 08:35:00|2328.88|2328.38|2327.13|2326.63|2331.38|2330.88|2326.38|2325.88|1278
1642754400000|2022-01-21 08:40:00|2327|2326.5|2324.96|2324.46|2328.21|2327.71|2324.71|2324.21|1638
1642754700000|2022-01-21 08:45:00|2324.71|2324.21|2325.96|2325.46|2326.58|2326.08|2322.71|2322.21|3035
1642755000000|2022-01-21 08:50:00|2326.08|2325.58|2328.21|2327.71|2328.21|2327.71|2323.46|2322.96|1336
1642755300000|2022-01-21 08:55:00|2328.33|2327.83|2327.46|2326.96|2328.46|2327.96|2326.58|2326.08|1279
1642755600000|2022-01-21 09:00:00|2327.58|2327.08|2329.21|2328.71|2329.21|2328.71|2325.33|2324.83|1101
1642755900000|2022-01-21 09:05:00|2329.71|2329.21|2326.96|2326.46|2329.96|2329.46|2326.21|2325.71|947
1642756200000|2022-01-21 09:10:00|2326.46|2325.96|2326.96|2326.46|2327.46|2326.96|2325.46|2324.96|649
1642756500000|2022-01-21 09:15:00|2327.08|2326.58|2326.96|2326.46|2327.71|2327.21|2325.71|2325.21|586
1642756800000|2022-01-21 09:20:00|2326.83|2326.33|2325.96|2325.46|2327.71|2327.21|2325.96|2325.46|643
1642757100000|2022-01-21 09:25:00|2326.21|2325.71|2328.96|2328.46|2328.96|2328.46|2326.21|2325.71|1011
1642757400000|2022-01-21 09:30:00|2328.71|2328.21|2327.71|2327.21|2329.46|2328.96|2326.96|2326.46|826
1642757700000|2022-01-21 09:35:00|2327.58|2327.08|2327.21|2326.71|2327.96|2327.46|2325.83|2325.33|809
1642758000000|2022-01-21 09:40:00|2327.46|2326.96|2327.58|2327.08|2328.46|2327.96|2326.21|2325.71|854
1642758300000|2022-01-21 09:45:00|2327.46|2326.96|2328.46|2327.96|2328.58|2328.08|2326.58|2326.08|742
1642758600000|2022-01-21 09:50:00|2328.21|2327.71|2328.21|2327.71|2329.46|2328.96|2327.21|2326.71|741
1642758900000|2022-01-21 09:55:00|2328.33|2327.83|2327.21|2326.71|2328.46|2327.96|2326.21|2325.71|403
1642759200000|2022-01-21 10:00:00|2326.96|2326.46|2324.71|2324.21|2326.96|2326.46|2324.71|2324.21|948
1642759500000|2022-01-21 10:05:00|2324.58|2324.08|2325.33|2324.83|2326.33|2325.83|2324.58|2324.08|629
1642759800000|2022-01-21 10:10:00|2325.21|2324.71|2326.21|2325.71|2326.46|2325.96|2324.96|2324.46|745
1642760100000|2022-01-21 10:15:00|2326.33|2325.83|2328.96|2328.46|2329.46|2328.96|2326.21|2325.71|1011
1642760400000|2022-01-21 10:20:00|2328.83|2328.33|2328.96|2328.46|2330.33|2329.83|2328.71|2328.21|866
1642760700000|2022-01-21 10:25:00|2328.83|2328.33|2327.96|2327.46|2329.71|2329.21|2327.71|2327.21|464
1642761000000|2022-01-21 10:30:00|2328.08|2327.58|2327.21|2326.71|2328.08|2327.58|2326.21|2325.71|446
1642761300000|2022-01-21 10:35:00|2327.08|2326.58|2328.71|2328.21|2328.71|2328.21|2326.96|2326.46|588
1642761600000|2022-01-21 10:40:00|2328.46|2327.96|2327.46|2326.96|2329.08|2328.58|2327.21|2326.71|348
1642761900000|2022-01-21 10:45:00|2327.71|2327.21|2326.21|2325.71|2328.21|2327.71|2324.71|2324.21|421
1642762200000|2022-01-21 10:50:00|2326.08|2325.58|2326.58|2326.08|2326.96|2326.46|2325.96|2325.46|624
1642762500000|2022-01-21 10:55:00|2326.46|2325.96|2327.33|2326.83|2327.46|2326.96|2325.96|2325.46|529
1642762800000|2022-01-21 11:00:00|2327.21|2326.71|2325.96|2325.46|2327.21|2326.71|2324.71|2324.21|617
1642763100000|2022-01-21 11:05:00|2325.83|2325.33|2323.96|2323.46|2325.96|2325.46|2322.71|2322.21|693
1642763400000|2022-01-21 11:10:00|2324.08|2323.58|2324.33|2323.83|2325.46|2324.96|2323.46|2322.96|447
1642763700000|2022-01-21 11:15:00|2324.21|2323.71|2322.58|2322.08|2324.21|2323.71|2321.46|2320.96|1068
1642764000000|2022-01-21 11:20:00|2322.71|2322.21|2322.08|2321.58|2322.96|2322.46|2321.21|2320.71|492
1642764300000|2022-01-21 11:25:00|2322.21|2321.71|2322.21|2321.71|2322.71|2322.21|2321.21|2320.71|447
1642764600000|2022-01-21 11:30:00|2322.33|2321.83|2320.21|2319.71|2322.33|2321.83|2319.71|2319.21|717
1642764900000|2022-01-21 11:35:00|2320.33|2319.83|2321.96|2321.46|2322.46|2321.96|2320.21|2319.71|686
1642765200000|2022-01-21 11:40:00|2321.83|2321.33|2320.83|2320.33|2321.96|2321.46|2320.46|2319.96|411
1642765500000|2022-01-21 11:45:00|2320.96|2320.46|2317.96|2317.46|2320.96|2320.46|2317.21|2316.71|831
1642765800000|2022-01-21 11:50:00|2317.83|2317.33|2318.21|2317.71|2319.46|2318.96|2317.71|2317.21|1191
1642766100000|2022-01-21 11:55:00|2318.08|2317.58|2319.96|2319.46|2320.71|2320.21|2317.96|2317.46|607
1642766400000|2022-01-21 12:00:00|2319.83|2319.33|2316.96|2316.46|2319.96|2319.46|2316.71|2316.21|697
1642766700000|2022-01-21 12:05:00|2317.21|2316.71|2316.21|2315.71|2317.58|2317.08|2314.96|2314.46|1230
1642767000000|2022-01-21 12:10:00|2316.08|2315.58|2317.71|2317.21|2318.21|2317.71|2315.71|2315.21|782
1642767300000|2022-01-21 12:15:00|2317.96|2317.46|2317.33|2316.83|2318.21|2317.71|2316.46|2315.96|507
1642767600000|2022-01-21 12:20:00|2317.46|2316.96|2319.71|2319.21|2319.96|2319.46|2317.21|2316.71|393
1642767900000|2022-01-21 12:25:00|2319.58|2319.08|2319.21|2318.71|2320.71|2320.21|2318.96|2318.46|758
1642768200000|2022-01-21 12:30:00|2319.08|2318.58|2317.46|2316.96|2319.21|2318.71|2316.96|2316.46|561
1642768500000|2022-01-21 12:35:00|2317.71|2317.21|2318.21|2317.71|2318.46|2317.96|2317.33|2316.83|969
1642768800000|2022-01-21 12:40:00|2317.88|2317.38|2317.5|2317|2318.13|2317.63|2317|2316.5|522
1642769100000|2022-01-21 12:45:00|2317.38|2316.88|2316.38|2315.88|2317.5|2317|2316.13|2315.63|578
1642769400000|2022-01-21 12:50:00|2316.25|2315.75|2315.13|2314.63|2316.63|2316.13|2314.88|2314.38|431
1642769700000|2022-01-21 12:55:00|2315|2314.5|2314.13|2313.63|2315.13|2314.63|2313.13|2312.63|660
1642770000000|2022-01-21 13:00:00|2314|2313.5|2314.13|2313.63|2314.88|2314.38|2313.63|2313.13|650
1642770300000|2022-01-21 13:05:00|2314.25|2313.75|2314.88|2314.38|2315.38|2314.88|2313.63|2313.13|424
1642770600000|2022-01-21 13:10:00|2314.63|2314.13|2313.38|2312.88|2314.88|2314.38|2312.63|2312.13|450
1642770900000|2022-01-21 13:15:00|2313.25|2312.75|2312.63|2312.13|2313.38|2312.88|2311.13|2310.63|705
1642771200000|2022-01-21 13:20:00|2312.75|2312.25|2313.63|2313.13|2314.13|2313.63|2312.13|2311.63|577
1642771500000|2022-01-21 13:25:00|2313.88|2313.38|2313.13|2312.63|2313.88|2313.38|2312.63|2312.13|617
1642771800000|2022-01-21 13:30:00|2313|2312.5|2311.13|2310.63|2313.13|2312.63|2311.13|2310.63|648
1642772100000|2022-01-21 13:35:00|2311|2310.5|2313.13|2312.63|2313.38|2312.88|2311|2310.5|434
1642772400000|2022-01-21 13:40:00|2313.25|2312.75|2311.13|2310.63|2313.38|2312.88|2310.13|2309.63|783
1642772700000|2022-01-21 13:45:00|2311.25|2310.75|2311.63|2311.13|2312.63|2312.13|2311.13|2310.63|385
1642773000000|2022-01-21 13:50:00|2311.88|2311.38|2312.13|2311.63|2313.63|2313.13|2311.88|2311.38|504
1642773300000|2022-01-21 13:55:00|2311.88|2311.38|2312|2311.5|2312.38|2311.88|2310.88|2310.38|1221
1642773600000|2022-01-21 14:00:00|2312.13|2311.63|2309.13|2308.63|2312.13|2311.63|2309.13|2308.63|869
1642773900000|2022-01-21 14:05:00|2309.25|2308.75|2307.13|2306.63|2309.38|2308.88|2306.63|2306.13|1360
1642774200000|2022-01-21 14:10:00|2307|2306.5|2308.88|2308.38|2309|2308.5|2306.88|2306.38|864
1642774500000|2022-01-21 14:15:00|2308.75|2308.25|2309.38|2308.88|2309.63|2309.13|2307.63|2307.13|822
1642774800000|2022-01-21 14:20:00|2309.25|2308.75|2309.88|2309.38|2310.13|2309.63|2307.88|2307.38|888
1642775100000|2022-01-21 14:25:00|2309.75|2309.25|2311.63|2311.13|2311.63|2311.13|2309.5|2309|1123
1642775400000|2022-01-21 14:30:00|2311.88|2311.38|2314.88|2314.38|2314.88|2314.38|2308.63|2308.13|2197
1642775700000|2022-01-21 14:35:00|2314.5|2314|2312.13|2311.63|2315.13|2314.63|2311.5|2311|1744
1642776000000|2022-01-21 14:40:00|2311.88|2311.38|2307.13|2306.63|2312.13|2311.63|2306.88|2306.38|1584
1642776300000|2022-01-21 14:45:00|2307.25|2306.75|2310.88|2310.38|2312.88|2312.38|2306.63|2306.13|1360
1642776600000|2022-01-21 14:50:00|2310.63|2310.13|2305.63|2305.13|2311.13|2310.63|2305.63|2305.13|1481
1642776900000|2022-01-21 14:55:00|2305.38|2304.88|2307|2306.5|2308.38|2307.88|2305.38|2304.88|1347
1642777200000|2022-01-21 15:00:00|2306.88|2306.38|2304.13|2303.63|2309.13|2308.63|2302.63|2302.13|2056
1642777500000|2022-01-21 15:05:00|2304|2303.5|2302.38|2301.88|2306.75|2306.25|2301.63|2301.13|1411
1642777800000|2022-01-21 15:10:00|2302.48|2301.98|2301.48|2300.98|2302.73|2302.23|2299.98|2299.48|1470
1642778100000|2022-01-21 15:15:00|2301.23|2300.73|2300.98|2300.48|2302.85|2302.35|2300.48|2299.98|987
1642778400000|2022-01-21 15:20:00|2301.1|2300.6|2299.48|2298.98|2301.73|2301.23|2296.1|2295.6|1599
1642778700000|2022-01-21 15:25:00|2299.35|2298.85|2300.98|2300.48|2303.48|2302.98|2298.85|2298.35|1878
1642779000000|2022-01-21 15:30:00|2300.85|2300.35|2307.23|2306.73|2307.98|2307.48|2299.48|2298.98|1904
1642779300000|2022-01-21 15:35:00|2307.1|2306.6|2306.73|2306.23|2312.23|2311.73|2306.73|2306.23|1729
1642779600000|2022-01-21 15:40:00|2306.48|2305.98|2309.48|2308.98|2309.6|2309.1|2305.23|2304.73|1354
1642779900000|2022-01-21 15:45:00|2309.35|2308.85|2309.48|2308.98|2309.98|2309.48|2305.23|2304.73|1739
1642780200000|2022-01-21 15:50:00|2309.35|2308.85|2312.1|2311.6|2312.98|2312.48|2309.23|2308.73|2008
1642780500000|2022-01-21 15:55:00|2311.98|2311.48|2310.73|2310.23|2312.98|2312.48|2309.73|2309.23|1780
1642780800000|2022-01-21 16:00:00|2310.98|2310.48|2310.23|2309.73|2310.98|2310.48|2308.73|2308.23|1822
1642781100000|2022-01-21 16:05:00|2310.35|2309.85|2312.85|2312.35|2312.98|2312.48|2309.98|2309.48|1748
1642781400000|2022-01-21 16:10:00|2312.73|2312.23|2310.98|2310.48|2312.98|2312.48|2309.98|2309.48|2743
1642781700000|2022-01-21 16:15:00|2311.23|2310.73|2313.23|2312.73|2314.98|2314.48|2310.98|2310.48|2508
1642782000000|2022-01-21 16:20:00|2312.98|2312.48|2313.91|2312.41|2315.23|2314.73|2311.1|2310.6|3102
1642782300000|2022-01-21 16:25:00|2313.88|2312.38|2310.91|2309.41|2314.23|2312.73|2310.87|2309.37|3045
1642782600000|2022-01-21 16:30:00|2310.79|2309.29|2309.68|2308.28|2312.11|2310.61|2307.93|2306.53|3080
1642782900000|2022-01-21 16:35:00|2310.18|2308.78|2306.18|2304.78|2311.3|2309.9|2305.93|2304.53|245
1642783200000|2022-01-21 16:40:00|2306.3|2304.9|2306.43|2305.03|2307.93|2306.53|2306.18|2304.78|68
1642783500000|2022-01-21 16:45:00|2306.55|2305.15|2304.68|2303.28|2307.68|2306.28|2303.93|2302.53|89
1642783800000|2022-01-21 16:50:00|2304.18|2302.78|2302.43|2301.03|2305.8|2304.4|2302.18|2300.78|41
1642784100000|2022-01-21 16:55:00|2302.55|2301.15|2304.56|2303.06|2304.68|2303.28|2302.55|2301.15|26
1642784400000|2022-01-21 17:00:00|2304.2|2302.7|2303.18|2301.68|2305.95|2304.45|2301.6|2300.1|0
1642784700000|2022-01-21 17:05:00|2303.14|2301.64|2303.02|2301.52|2306.68|2305.18|2302.72|2301.22|0
1642785000000|2022-01-21 17:10:00|2303|2301.5|2300.39|2298.89|2303.1|2301.6|2299.21|2297.71|0
1642785300000|2022-01-21 17:15:00|2300.35|2298.85|2298.87|2297.37|2301.85|2300.35|2298.07|2296.57|0
1642785600000|2022-01-21 17:20:00|2298.83|2297.33|2300.57|2299.07|2300.79|2299.29|2296.55|2295.05|0
1642785900000|2022-01-21 17:25:00|2300.45|2298.95|2300.01|2298.51|2302.41|2300.91|2299.47|2297.97|0
1642786200000|2022-01-21 17:30:00|2299.93|2298.43|2300.29|2298.79|2300.77|2299.27|2298.13|2296.63|0
1642786500000|2022-01-21 17:35:00|2300.2|2298.7|2299.57|2298.07|2302.49|2300.99|2296.88|2295.38|0
1642786800000|2022-01-21 17:40:00|2299.59|2298.09|2298.55|2297.05|2301.54|2300.04|2298.21|2296.71|0
1642787100000|2022-01-21 17:45:00|2298.45|2296.95|2295.77|2294.27|2300.94|2299.44|2295.41|2293.91|0
1642787400000|2022-01-21 17:50:00|2295.79|2294.29|2296.83|2295.33|2297.73|2296.23|2295.09|2293.59|0
1642787700000|2022-01-21 17:55:00|2296.92|2295.42|2298.28|2296.78|2299.11|2297.61|2295.35|2293.85|0
1642788000000|2022-01-21 18:00:00|2298.25|2296.75|2297.22|2295.72|2300.36|2298.86|2296.58|2295.08|0
1642788300000|2022-01-21 18:05:00|2297.29|2295.79|2297.68|2296.18|2299|2297.5|2296.78|2295.28|0
1642788600000|2022-01-21 18:10:00|2297.7|2296.2|2301.86|2300.36|2302.73|2301.23|2297.63|2296.13|0
1642788900000|2022-01-21 18:15:00|2301.95|2300.45|2297.97|2296.47|2301.99|2300.49|2297.17|2295.67|0
1642789200000|2022-01-21 18:20:00|2297.91|2296.41|2294.25|2292.75|2297.92|2296.42|2293.54|2292.04|0
1642789500000|2022-01-21 18:25:00|2294.21|2292.71|2295|2293.5|2296.35|2294.85|2293.31|2291.81|0
1642789800000|2022-01-21 18:30:00|2295.04|2293.54|2297.37|2295.87|2298.69|2297.19|2294.27|2292.77|0
1642790100000|2022-01-21 18:35:00|2297.41|2295.91|2299.95|2298.45|2301.56|2300.06|2296.14|2294.64|0
1642790400000|2022-01-21 18:40:00|2299.91|2298.41|2301.03|2299.53|2302.38|2300.88|2299.35|2297.85|0
1642790700000|2022-01-21 18:45:00|2300.85|2299.35|2300.61|2299.11|2301.75|2300.25|2297.98|2296.48|0
1642791000000|2022-01-21 18:50:00|2300.54|2299.04|2301.03|2299.53|2303.44|2301.94|2299.39|2297.89|0
1642791300000|2022-01-21 18:55:00|2301.07|2299.57|2297.37|2295.87|2301.44|2299.94|2295.82|2294.32|0
1642791600000|2022-01-21 19:00:00|2297.46|2295.96|2297.91|2296.41|2298.83|2297.33|2296.63|2295.13|0
1642791900000|2022-01-21 19:05:00|2297.87|2296.37|2296.85|2295.35|2300.86|2299.36|2296.61|2295.11|0
1642792200000|2022-01-21 19:10:00|2296.95|2295.45|2296.97|2295.47|2298.77|2297.27|2296.07|2294.57|0
1642792500000|2022-01-21 19:15:00|2296.89|2295.39|2296.27|2294.77|2298.44|2296.94|2295.97|2294.47|0
1642792800000|2022-01-21 19:20:00|2296.31|2294.81|2298.44|2296.94|2298.87|2297.37|2294.91|2293.41|0
1642793100000|2022-01-21 19:25:00|2298.4|2296.9|2292.48|2290.98|2298.4|2296.9|2292|2290.5|0
1642793400000|2022-01-21 19:30:00|2292.44|2290.94|2292.36|2290.86|2293.26|2291.76|2291.32|2289.82|0
1642793700000|2022-01-21 19:35:00|2292.27|2290.77|2295.15|2293.65|2295.78|2294.28|2290.56|2289.06|0
1642794000000|2022-01-21 19:40:00|2295.18|2293.68|2293.94|2292.44|2296.9|2295.4|2293.61|2292.11|0
1642794300000|2022-01-21 19:45:00|2294.03|2292.53|2295.46|2293.96|2296.1|2294.6|2293.87|2292.37|0
1642794600000|2022-01-21 19:50:00|2295.42|2293.92|2292.82|2291.32|2295.46|2293.96|2292.26|2290.76|0
1642794900000|2022-01-21 19:55:00|2292.91|2291.41|2288.75|2287.25|2293.32|2291.82|2288.45|2286.95|0
1642795200000|2022-01-21 20:00:00|2288.79|2287.29|2288.9|2287.4|2290.68|2289.18|2287.91|2286.41|0
1642795500000|2022-01-21 20:05:00|2288.94|2287.44|2287.33|2285.83|2289.07|2287.57|2285.81|2284.31|0
1642795800000|2022-01-21 20:10:00|2287.29|2285.79|2286.74|2285.24|2287.59|2286.09|2284.8|2283.3|0
1642796100000|2022-01-21 20:15:00|2286.66|2285.16|2289.74|2288.24|2291.51|2290.01|2285.07|2283.57|0
1642796400000|2022-01-21 20:20:00|2289.7|2288.2|2287.91|2286.41|2289.7|2288.2|2286.07|2284.57|0
1642796700000|2022-01-21 20:25:00|2287.95|2286.45|2285.62|2284.12|2288.38|2286.88|2283.93|2282.43|0
1642797000000|2022-01-21 20:30:00|2285.64|2284.14|2287.1|2285.6|2289.51|2288.01|2285.29|2283.79|0
1642797300000|2022-01-21 20:35:00|2287.13|2285.63|2289.96|2288.46|2290.17|2288.67|2286.67|2285.17|0
1642797600000|2022-01-21 20:40:00|2289.92|2288.42|2291.2|2289.7|2295.24|2293.74|2289.92|2288.42|0
1642797900000|2022-01-21 20:45:00|2291.31|2289.81|2290.83|2289.33|2291.93|2290.43|2288.62|2287.12|0
1642798200000|2022-01-21 20:50:00|2290.73|2289.23|2284.19|2282.69|2290.73|2289.23|2283.47|2281.97|0
1642798500000|2022-01-21 20:55:00|2284.1|2282.6|2285.11|2283.61|2287.67|2286.17|2283.59|2282.09|0
1642798800000|2022-01-21 21:00:00|2284.45|2282.95|2286.06|2284.56|2287.37|2285.87|2283.8|2282.3|0
1642799100000|2022-01-21 21:05:00|2286.04|2284.54|2283.87|2282.37|2286.74|2285.24|2283.58|2282.08|0
1642799400000|2022-01-21 21:10:00|2283.89|2282.39|2284.19|2282.69|2285.11|2283.61|2282.99|2281.49|0
1642799700000|2022-01-21 21:15:00|2284.33|2282.83|2284.9|2283.4|2285.11|2283.61|2283.39|2281.89|0
1642800000000|2022-01-21 21:20:00|2284.79|2283.29|2284.07|2282.57|2284.92|2283.42|2283.76|2282.26|0
1642800300000|2022-01-21 21:25:00|2284.06|2282.56|2283.31|2281.81|2284.07|2282.57|2283.31|2281.81|0
1642800600000|2022-01-21 21:30:00|2283.33|2281.83|2282.73|2281.23|2283.76|2282.26|2282.37|2280.87|0
1642800900000|2022-01-21 21:35:00|2282.71|2281.21|2282.73|2281.23|2283.04|2281.54|2282.19|2280.69|0
1642801200000|2022-01-21 21:40:00|2282.71|2281.21|2283.27|2281.77|2283.27|2281.77|2282.32|2280.82|0
1642801500000|2022-01-21 21:45:00|2283.21|2281.71|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642801800000|2022-01-21 21:50:00|2283.2|2281.7|2283.08|2281.58|2283.21|2281.71|2282.9|2281.4|0
1642802100000|2022-01-21 21:55:00|2283.09|2281.59|2281.59|2280.09|2283.21|2281.71|2281.53|2280.03|0
1642978800000|2022-01-23 23:00:00|2285.82|2284.32|2286.35|2284.85|2287.88|2286.38|2285.82|2284.32|0
1642979100000|2022-01-23 23:05:00|2286.29|2284.79|2289.44|2287.94|2290|2288.5|2285.08|2283.58|0
1642979400000|2022-01-23 23:10:00|2289.46|2287.96|2290.1|2288.6|2290.53|2289.03|2287.96|2286.46|0
1642979700000|2022-01-23 23:15:00|2290.09|2288.59|2294.59|2293.09|2294.6|2293.1|2290.05|2288.55|0
1642980000000|2022-01-23 23:20:00|2294.51|2293.01|2294.78|2293.28|2295.55|2294.05|2293.56|2292.06|0
1642980300000|2022-01-23 23:25:00|2294.77|2293.27|2293.25|2291.75|2295.37|2293.87|2293.21|2291.71|0
1642980600000|2022-01-23 23:30:00|2293.28|2291.78|2294.48|2292.98|2295.52|2294.02|2292.91|2291.41|0
1642980900000|2022-01-23 23:35:00|2294.54|2293.04|2295.11|2293.61|2295.75|2294.25|2294.54|2293.04|0
1642981200000|2022-01-23 23:40:00|2295.09|2293.59|2296.13|2294.63|2296.26|2294.76|2294.48|2292.98|0
1642981500000|2022-01-23 23:45:00|2296.12|2294.62|2296.02|2294.52|2296.43|2294.93|2295.64|2294.14|0
1642981800000|2022-01-23 23:50:00|2296|2294.5|2298.66|2297.16|2299.13|2297.63|2295.62|2294.12|0
1642982100000|2022-01-23 23:55:00|2298.65|2297.15|2299.3|2297.8|2299.3|2297.8|2297.4|2295.9|0
1642982400000|2022-01-24 00:00:00|2299.28|2297.78|2298.57|2297.07|2299.43|2297.93|2297.58|2296.08|0
1642982700000|2022-01-24 00:05:00|2298.56|2297.06|2296.52|2295.02|2298.66|2297.16|2296.52|2295.02|0
1642983000000|2022-01-24 00:10:00|2296.53|2295.03|2296.12|2294.62|2297.31|2295.81|2295.96|2294.46|0
1642983300000|2022-01-24 00:15:00|2296.23|2294.73|2297.51|2296.01|2299.94|2298.44|2295.42|2293.92|0
1642983600000|2022-01-24 00:20:00|2297.47|2295.97|2297.86|2296.36|2298.54|2297.04|2296.76|2295.26|0
1642983900000|2022-01-24 00:25:00|2297.87|2296.37|2299.28|2297.78|2299.68|2298.18|2297.78|2296.28|0
1642984200000|2022-01-24 00:30:00|2299.24|2297.74|2297.43|2295.93|2299.39|2297.89|2297.21|2295.71|0
1642984500000|2022-01-24 00:35:00|2297.44|2295.94|2295.31|2293.81|2298.02|2296.52|2294.98|2293.48|0
1642984800000|2022-01-24 00:40:00|2295.32|2293.82|2295.81|2294.31|2296.94|2295.44|2294.81|2293.31|0
1642985100000|2022-01-24 00:45:00|2295.94|2294.44|2297.66|2296.16|2297.66|2296.16|2295.22|2293.72|0
1642985400000|2022-01-24 00:50:00|2297.63|2296.13|2296.83|2295.33|2298.34|2296.84|2296.58|2295.08|0
1642985700000|2022-01-24 00:55:00|2296.82|2295.32|2296.47|2294.97|2298.31|2296.81|2296.28|2294.78|0
1642986000000|2022-01-24 01:00:00|2296.51|2295.01|2298.78|2297.28|2299.49|2297.99|2295.19|2293.69|0
1642986300000|2022-01-24 01:05:00|2298.77|2297.27|2299.18|2297.68|2299.75|2298.25|2297.86|2296.36|0
1642986600000|2022-01-24 01:10:00|2299.11|2297.61|2297.72|2296.22|2299.8|2298.3|2297.71|2296.21|0
1642986900000|2022-01-24 01:15:00|2297.76|2296.26|2299.87|2298.37|2300.09|2298.59|2296.19|2294.69|0
1642987200000|2022-01-24 01:20:00|2299.83|2298.33|2299.33|2297.83|2300.09|2298.59|2299.03|2297.53|0
1642987500000|2022-01-24 01:25:00|2299.29|2297.79|2299.09|2297.59|2299.51|2298.01|2298.21|2296.71|0
1642987800000|2022-01-24 01:30:00|2299.08|2297.58|2300.24|2298.74|2300.7|2299.2|2298.12|2296.62|0
1642988100000|2022-01-24 01:35:00|2300.23|2298.73|2299.95|2298.45|2301.27|2299.77|2299.77|2298.27|0
1642988400000|2022-01-24 01:40:00|2300.01|2298.51|2299|2297.5|2300.4|2298.9|2298.38|2296.88|0
1642988700000|2022-01-24 01:45:00|2299.02|2297.52|2301.39|2299.89|2301.39|2299.89|2297.45|2295.95|0
1642989000000|2022-01-24 01:50:00|2301.38|2299.88|2301.42|2299.92|2302.13|2300.63|2300.51|2299.01|0
1642989300000|2022-01-24 01:55:00|2301.39|2299.89|2300.83|2299.33|2302.1|2300.6|2300.23|2298.73|0
1642989600000|2022-01-24 02:00:00|2300.87|2299.37|2299.78|2298.28|2302.29|2300.79|2299.65|2298.15|0
1642989900000|2022-01-24 02:05:00|2299.77|2298.27|2300.44|2298.94|2300.98|2299.48|2299.52|2298.02|0
1642990200000|2022-01-24 02:10:00|2300.45|2298.95|2300.08|2298.58|2300.83|2299.33|2299.14|2297.64|0
1642990500000|2022-01-24 02:15:00|2300.07|2298.57|2298.36|2296.86|2301.07|2299.57|2298.02|2296.52|0
1642990800000|2022-01-24 02:20:00|2298.47|2296.97|2297.4|2295.9|2298.55|2297.05|2297.31|2295.81|0
1642991100000|2022-01-24 02:25:00|2297.41|2295.91|2297.82|2296.32|2298.06|2296.56|2297.04|2295.54|0
1642991400000|2022-01-24 02:30:00|2297.83|2296.33|2298.17|2296.67|2298.92|2297.42|2297.69|2296.19|0
1642991700000|2022-01-24 02:35:00|2298.19|2296.69|2299.84|2298.34|2299.95|2298.45|2298.18|2296.68|0
1642992000000|2022-01-24 02:40:00|2299.87|2298.37|2300.3|2298.8|2300.41|2298.91|2299.09|2297.59|0
1642992300000|2022-01-24 02:45:00|2300.34|2298.84|2299.61|2298.11|2300.54|2299.04|2299.61|2298.11|0
1642992600000|2022-01-24 02:50:00|2299.6|2298.1|2298.62|2297.12|2299.6|2298.1|2297.96|2296.46|0
1642992900000|2022-01-24 02:55:00|2298.66|2297.16|2298.21|2296.71|2299.08|2297.58|2297.99|2296.49|0
1642993200000|2022-01-24 03:00:00|2298.18|2296.68|2298.84|2297.34|2299.4|2297.9|2297.83|2296.33|0
1642993500000|2022-01-24 03:05:00|2298.81|2297.31|2299.28|2297.78|2299.28|2297.78|2298.61|2297.11|0
1642993800000|2022-01-24 03:10:00|2299.32|2297.82|2299.86|2298.36|2300.47|2298.97|2299.15|2297.65|0
1642994100000|2022-01-24 03:15:00|2299.89|2298.39|2299.75|2298.25|2300.43|2298.93|2299.71|2298.21|0
1642994400000|2022-01-24 03:20:00|2299.82|2298.32|2299.92|2298.42|2300.01|2298.51|2299.45|2297.95|0
1642994700000|2022-01-24 03:25:00|2299.93|2298.43|2301.28|2299.78|2301.79|2300.29|2299.93|2298.43|0
1642995000000|2022-01-24 03:30:00|2301.32|2299.82|2300.85|2299.35|2301.87|2300.37|2300.61|2299.11|0
1642995300000|2022-01-24 03:35:00|2300.84|2299.34|2301.87|2300.37|2302.18|2300.68|2300.63|2299.13|0
1642995600000|2022-01-24 03:40:00|2301.85|2300.35|2301.67|2300.17|2302.2|2300.7|2301.25|2299.75|0
1642995900000|2022-01-24 03:45:00|2301.59|2300.09|2301.59|2300.09|2301.82|2300.32|2301.03|2299.53|0
1642996200000|2022-01-24 03:50:00|2301.6|2300.1|2302.73|2301.23|2302.81|2301.31|2301.51|2300.01|0
1642996500000|2022-01-24 03:55:00|2302.81|2301.31|2300.86|2299.36|2302.81|2301.31|2300.86|2299.36|0
1642996800000|2022-01-24 04:00:00|2300.87|2299.37|2301.89|2300.39|2302.34|2300.84|2300.85|2299.35|0
1642997100000|2022-01-24 04:05:00|2301.93|2300.43|2301.52|2300.02|2302.57|2301.07|2301.51|2300.01|0
1642997400000|2022-01-24 04:10:00|2301.56|2300.06|2301.54|2300.04|2302.31|2300.81|2301.29|2299.79|0
1642997700000|2022-01-24 04:15:00|2301.52|2300.02|2301.49|2299.99|2302.07|2300.57|2301.27|2299.77|0
1642998000000|2022-01-24 04:20:00|2301.48|2299.98|2300.39|2298.89|2302.17|2300.67|2300.38|2298.88|0
1642998300000|2022-01-24 04:25:00|2300.4|2298.9|2300.85|2299.35|2301.06|2299.56|2299.9|2298.4|0
1642998600000|2022-01-24 04:30:00|2300.83|2299.33|2301.3|2299.8|2301.79|2300.29|2300.83|2299.33|0
1642998900000|2022-01-24 04:35:00|2301.27|2299.77|2301.32|2299.82|2301.56|2300.06|2300.86|2299.36|0
1642999200000|2022-01-24 04:40:00|2301.33|2299.83|2301.09|2299.59|2301.43|2299.93|2300.86|2299.36|0
1642999500000|2022-01-24 04:45:00|2301.1|2299.6|2299.88|2298.38|2301.56|2300.06|2299.88|2298.38|0
1642999800000|2022-01-24 04:50:00|2299.87|2298.37|2298.9|2297.4|2300.1|2298.6|2298.9|2297.4|0
1643000100000|2022-01-24 04:55:00|2298.94|2297.44|2298.82|2297.32|2299|2297.5|2298.67|2297.17|0
1643000400000|2022-01-24 05:00:00|2298.86|2297.36|2299.62|2298.12|2299.62|2298.12|2298.69|2297.19|0
1643000700000|2022-01-24 05:05:00|2299.69|2298.19|2300.26|2298.76|2300.49|2298.99|2299.57|2298.07|0
1643001000000|2022-01-24 05:10:00|2300.25|2298.75|2299.86|2298.36|2300.54|2299.04|2299.84|2298.34|0
1643001300000|2022-01-24 05:15:00|2299.87|2298.37|2301.17|2299.67|2301.41|2299.91|2299.84|2298.34|0
1643001600000|2022-01-24 05:20:00|2301.18|2299.68|2301.61|2300.11|2301.84|2300.34|2301.18|2299.68|0
1643001900000|2022-01-24 05:25:00|2301.65|2300.15|2301.9|2300.4|2302.25|2300.75|2301.39|2299.89|0
1643002200000|2022-01-24 05:30:00|2301.86|2300.36|2301.62|2300.12|2302.45|2300.95|2301.28|2299.78|0
1643002500000|2022-01-24 05:35:00|2301.59|2300.09|2300.77|2299.27|2301.84|2300.34|2300.63|2299.13|0
1643002800000|2022-01-24 05:40:00|2300.7|2299.2|2300.41|2298.91|2301.22|2299.72|2300.09|2298.59|0
1643003100000|2022-01-24 05:45:00|2300.45|2298.95|2300.68|2299.18|2300.92|2299.42|2300.31|2298.81|0
1643003400000|2022-01-24 05:50:00|2300.69|2299.19|2300|2298.5|2300.83|2299.33|2299.9|2298.4|0
1643003700000|2022-01-24 05:55:00|2300.04|2298.54|2300.43|2298.93|2300.48|2298.98|2299.47|2297.97|0
1643004000000|2022-01-24 06:00:00|2300.37|2298.87|2298.8|2297.3|2300.57|2299.07|2298.46|2296.96|0
1643004300000|2022-01-24 06:05:00|2298.83|2297.33|2300.65|2299.15|2301.07|2299.57|2298.83|2297.33|0
1643004600000|2022-01-24 06:10:00|2300.64|2299.14|2301.14|2299.64|2301.24|2299.74|2300.52|2299.02|0
1643004900000|2022-01-24 06:15:00|2301.23|2299.73|2301.56|2300.06|2301.6|2300.1|2301.12|2299.62|0
1643005200000|2022-01-24 06:20:00|2301.57|2300.07|2301.2|2299.7|2301.8|2300.3|2300.93|2299.43|0
1643005500000|2022-01-24 06:25:00|2301.21|2299.71|2300.54|2299.04|2301.23|2299.73|2300.33|2298.83|0
1643005800000|2022-01-24 06:30:00|2300.55|2299.05|2300.96|2299.46|2301.18|2299.68|2300.32|2298.82|0
1643006100000|2022-01-24 06:35:00|2300.95|2299.45|2301.51|2300.01|2302.26|2300.76|2300.95|2299.45|0
1643006400000|2022-01-24 06:40:00|2301.47|2299.97|2300.7|2299.2|2301.51|2300.01|2300.58|2299.08|0
1643006700000|2022-01-24 06:45:00|2300.73|2299.23|2300.09|2298.59|2300.81|2299.31|2300.08|2298.58|0
1643007000000|2022-01-24 06:50:00|2300.13|2298.63|2299.81|2298.31|2300.3|2298.8|2299.77|2298.27|0
1643007300000|2022-01-24 06:55:00|2299.85|2298.35|2299.35|2297.85|2300.08|2298.58|2299.35|2297.85|0
1643007600000|2022-01-24 07:00:00|2299.56|2298.06|2294.46|2292.96|2299.56|2298.06|2294.45|2292.95|0
1643007900000|2022-01-24 07:05:00|2294.49|2292.99|2295.43|2293.93|2296.33|2294.83|2294.49|2292.99|0
1643008200000|2022-01-24 07:10:00|2295.4|2293.9|2295.56|2294.06|2296.42|2294.92|2294.71|2293.21|0
1643008500000|2022-01-24 07:15:00|2295.55|2294.05|2294.05|2292.55|2296.54|2295.04|2294.05|2292.55|0
1643008800000|2022-01-24 07:20:00|2294.09|2292.59|2294.39|2292.89|2294.58|2293.08|2292.85|2291.35|0
1643009100000|2022-01-24 07:25:00|2294.45|2292.95|2297.11|2295.61|2297.69|2296.19|2294.45|2292.95|0
1643009400000|2022-01-24 07:30:00|2297.12|2295.62|2298.8|2297.4|2299.55|2298.15|2296.89|2295.39|81
1643009700000|2022-01-24 07:35:00|2298.68|2297.28|2295.43|2294.03|2298.93|2297.53|2295.3|2293.9|35
1643010000000|2022-01-24 07:40:00|2295.3|2293.9|2294.18|2292.78|2295.3|2293.9|2293.18|2291.78|33
1643010300000|2022-01-24 07:45:00|2294.05|2292.65|2295.43|2294.03|2295.55|2294.15|2294.05|2292.65|17
1643010600000|2022-01-24 07:50:00|2295.3|2293.9|2296.8|2295.4|2296.93|2295.53|2295.3|2293.9|12
1643010900000|2022-01-24 07:55:00|2296.49|2294.99|2295|2293.5|2296.94|2295.44|2294.48|2292.98|0
1643011200000|2022-01-24 08:00:00|2294.85|2293.35|2295.85|2295.35|2302.6|2302.1|2294.57|2293.07|5170
1643011500000|2022-01-24 08:05:00|2295.98|2295.48|2295.73|2295.23|2296.73|2296.23|2291.48|2290.98|2879
1643011800000|2022-01-24 08:10:00|2295.6|2295.1|2297.6|2297.1|2298.23|2297.73|2293.73|2293.23|1768
1643012100000|2022-01-24 08:15:00|2297.73|2297.23|2298.6|2298.1|2300.73|2300.23|2296.98|2296.48|1896
1643012400000|2022-01-24 08:20:00|2298.73|2298.23|2300.6|2300.1|2302.73|2302.23|2297.73|2297.23|1560
1643012700000|2022-01-24 08:25:00|2300.48|2299.98|2297.23|2296.73|2300.98|2300.48|2294.98|2294.48|1456
1643013000000|2022-01-24 08:30:00|2297.35|2296.85|2292.73|2292.23|2298.23|2297.73|2291.98|2291.48|1768
1643013300000|2022-01-24 08:35:00|2292.98|2292.48|2290.35|2289.85|2292.98|2292.48|2288.98|2288.48|2014
1643013600000|2022-01-24 08:40:00|2290.27|2289.77|2286.9|2286.4|2291.4|2290.9|2286.15|2285.65|1667
1643013900000|2022-01-24 08:45:00|2286.77|2286.27|2284.65|2284.15|2288.4|2287.9|2284.65|2284.15|1463
1643014200000|2022-01-24 08:50:00|2284.77|2284.27|2276.15|2275.65|2284.9|2284.4|2276.15|2275.65|1987
1643014500000|2022-01-24 08:55:00|2276.02|2275.52|2271.4|2270.9|2277.65|2277.15|2270.9|2270.4|2362
1643014800000|2022-01-24 09:00:00|2271.65|2271.15|2272.77|2272.27|2274.15|2273.65|2271.02|2270.52|3459
1643015100000|2022-01-24 09:05:00|2272.9|2272.4|2269.02|2268.52|2273.4|2272.9|2268.15|2267.65|1841
1643015400000|2022-01-24 09:10:00|2269.15|2268.65|2268.65|2268.15|2270.15|2269.65|2267.4|2266.9|1515
1643015700000|2022-01-24 09:15:00|2268.52|2268.02|2267.9|2267.4|2268.65|2268.15|2265.4|2264.9|1592
1643016000000|2022-01-24 09:20:00|2268.02|2267.52|2263.52|2263.02|2268.02|2267.52|2262.65|2262.15|1215
1643016300000|2022-01-24 09:25:00|2263.77|2263.27|2266.15|2265.65|2268.4|2267.9|2263.77|2263.27|1556
1643016600000|2022-01-24 09:30:00|2266.4|2265.9|2267.15|2266.65|2268.4|2267.9|2265.4|2264.9|1171
1643016900000|2022-01-24 09:35:00|2267.02|2266.52|2266.4|2265.9|2269.9|2269.4|2265.15|2264.65|1436
1643017200000|2022-01-24 09:40:00|2266.27|2265.77|2266.65|2266.15|2268.15|2267.65|2264.15|2263.65|1250
1643017500000|2022-01-24 09:45:00|2266.4|2265.9|2265.4|2264.9|2266.52|2266.02|2262.4|2261.9|1557
1643017800000|2022-01-24 09:50:00|2265.52|2265.02|2265.02|2264.52|2267.65|2267.15|2264.4|2263.9|1727
1643018100000|2022-01-24 09:55:00|2264.9|2264.4|2266.4|2265.9|2266.65|2266.15|2262.65|2262.15|1034
1643018400000|2022-01-24 10:00:00|2266.15|2265.65|2258.9|2258.4|2266.15|2265.65|2258.9|2258.4|1382
1643018700000|2022-01-24 10:05:00|2259.15|2258.65|2259.27|2258.77|2260.4|2259.9|2256.65|2256.15|1691
1643019000000|2022-01-24 10:10:00|2259.4|2258.9|2256.77|2256.27|2260.15|2259.65|2256.4|2255.9|879
1643019300000|2022-01-24 10:15:00|2256.9|2256.4|2255.27|2254.77|2256.9|2256.4|2254.15|2253.65|1279
1643019600000|2022-01-24 10:20:00|2255.15|2254.65|2253.52|2253.02|2258.9|2258.4|2252.65|2252.15|1904
1643019900000|2022-01-24 10:25:00|2253.65|2253.15|2252.9|2252.4|2254.9|2254.4|2252.02|2251.52|1169
1643020200000|2022-01-24 10:30:00|2253.02|2252.52|2251.4|2250.9|2254.65|2254.15|2251.15|2250.65|1077
1643020500000|2022-01-24 10:35:00|2251.27|2250.77|2249.9|2249.4|2252.9|2252.4|2249.9|2249.4|2091
1643020800000|2022-01-24 10:40:00|2249.65|2249.15|2245.4|2244.9|2249.9|2249.4|2244.15|2243.65|1620
1643021100000|2022-01-24 10:45:00|2245.52|2245.02|2245.4|2244.9|2247.65|2247.15|2244.27|2243.77|1546
1643021400000|2022-01-24 10:50:00|2245.65|2245.15|2243.9|2243.4|2245.65|2245.15|2242.4|2241.9|1509
1643021700000|2022-01-24 10:55:00|2243.77|2243.27|2247.4|2246.9|2247.9|2247.4|2243.15|2242.65|1828
1643022000000|2022-01-24 11:00:00|2247.65|2247.15|2245.4|2244.9|2248.9|2248.4|2242.9|2242.4|1615
1643022300000|2022-01-24 11:05:00|2245.65|2245.15|2254.4|2253.9|2254.4|2253.9|2244.9|2244.4|2575
1643022600000|2022-01-24 11:10:00|2254.52|2254.02|2259.9|2259.4|2260.4|2259.9|2254.15|2253.65|2989
1643022900000|2022-01-24 11:15:00|2260.15|2259.65|2255.65|2255.15|2260.15|2259.65|2254.65|2254.15|1147
1643023200000|2022-01-24 11:20:00|2255.4|2254.9|2254.65|2254.15|2257.15|2256.65|2253.9|2253.4|1357
1643023500000|2022-01-24 11:25:00|2254.9|2254.4|2248.52|2248.02|2256.15|2255.65|2247.9|2247.4|1682
1643023800000|2022-01-24 11:30:00|2248.4|2247.9|2249.15|2248.65|2250.65|2250.15|2248.15|2247.65|1427
1643024100000|2022-01-24 11:35:00|2249.27|2248.77|2251.15|2250.65|2252.65|2252.15|2248.02|2247.52|1062
1643024400000|2022-01-24 11:40:00|2250.9|2250.4|2249.02|2248.52|2253.4|2252.9|2248.9|2248.4|732
1643024700000|2022-01-24 11:45:00|2249.15|2248.65|2252.15|2251.65|2252.4|2251.9|2248.65|2248.15|1062
1643025000000|2022-01-24 11:50:00|2252.27|2251.77|2249.9|2249.4|2253.65|2253.15|2249.9|2249.4|1053
1643025300000|2022-01-24 11:55:00|2250.02|2249.52|2248.4|2247.9|2250.02|2249.52|2247.15|2246.65|977
1643025600000|2022-01-24 12:00:00|2248.65|2248.15|2246.9|2246.4|2250.15|2249.65|2245.9|2245.4|882
1643025900000|2022-01-24 12:05:00|2247.02|2246.52|2249.15|2248.65|2249.9|2249.4|2246.15|2245.65|523
1643026200000|2022-01-24 12:10:00|2249.27|2248.77|2247.4|2246.9|2249.65|2249.15|2246.77|2246.27|586
1643026500000|2022-01-24 12:15:00|2247.65|2247.15|2249.15|2248.65|2250.15|2249.65|2247.15|2246.65|653
1643026800000|2022-01-24 12:20:00|2249.02|2248.52|2248.27|2247.77|2250.65|2250.15|2246.4|2245.9|877
1643027100000|2022-01-24 12:25:00|2248.15|2247.65|2249.65|2249.15|2251.15|2250.65|2248.15|2247.65|407
1643027400000|2022-01-24 12:30:00|2249.77|2249.27|2248.15|2247.65|2252.15|2251.65|2247.65|2247.15|520
1643027700000|2022-01-24 12:35:00|2248.02|2247.52|2247.15|2246.65|2248.9|2248.4|2246.15|2245.65|598
1643028000000|2022-01-24 12:40:00|2246.79|2246.29|2245.79|2245.29|2247.16|2246.66|2245.54|2245.04|521
1643028300000|2022-01-24 12:45:00|2246.04|2245.54|2246.66|2246.16|2248.04|2247.54|2245.54|2245.04|798
1643028600000|2022-01-24 12:50:00|2246.54|2246.04|2247.54|2247.04|2247.54|2247.04|2246.54|2246.04|566
1643028900000|2022-01-24 12:55:00|2247.66|2247.16|2245.79|2245.29|2248.79|2248.29|2245.54|2245.04|1005
1643029200000|2022-01-24 13:00:00|2245.91|2245.41|2244.04|2243.54|2246.04|2245.54|2242.79|2242.29|1258
1643029500000|2022-01-24 13:05:00|2243.91|2243.41|2245.04|2244.54|2246.04|2245.54|2243.91|2243.41|1027
1643029800000|2022-01-24 13:10:00|2244.91|2244.41|2240.79|2240.29|2244.91|2244.41|2240.54|2240.04|1017
1643030100000|2022-01-24 13:15:00|2240.66|2240.16|2241.16|2240.66|2241.54|2241.04|2238.79|2238.29|1384
1643030400000|2022-01-24 13:20:00|2241.29|2240.79|2238.04|2237.54|2241.54|2241.04|2237.29|2236.79|776
1643030700000|2022-01-24 13:25:00|2238.16|2237.66|2241.04|2240.54|2241.04|2240.54|2237.79|2237.29|673
1643031000000|2022-01-24 13:30:00|2240.79|2240.29|2239.91|2239.41|2241.16|2240.66|2239.29|2238.79|802
1643031300000|2022-01-24 13:35:00|2239.79|2239.29|2239.29|2238.79|2240.04|2239.54|2236.79|2236.29|907
1643031600000|2022-01-24 13:40:00|2239.04|2238.54|2239.66|2239.16|2240.91|2240.41|2238.04|2237.54|767
1643031900000|2022-01-24 13:45:00|2239.79|2239.29|2239.41|2238.91|2241.79|2241.29|2238.91|2238.41|1045
1643032200000|2022-01-24 13:50:00|2239.54|2239.04|2237.04|2236.54|2239.79|2239.29|2236.79|2236.29|770
1643032500000|2022-01-24 13:55:00|2237.29|2236.79|2237.04|2236.54|2238.29|2237.79|2236.16|2235.66|1191
1643032800000|2022-01-24 14:00:00|2237.16|2236.66|2236.29|2235.79|2237.29|2236.79|2235.04|2234.54|1975
1643033100000|2022-01-24 14:05:00|2236.54|2236.04|2233.04|2232.54|2236.79|2236.29|2232.79|2232.29|1719
1643033400000|2022-01-24 14:10:00|2232.79|2232.29|2235.41|2234.91|2235.54|2235.04|2232.54|2232.04|1795
1643033700000|2022-01-24 14:15:00|2235.29|2234.79|2233.79|2233.29|2237.04|2236.54|2233.54|2233.04|1399
1643034000000|2022-01-24 14:20:00|2233.66|2233.16|2234.29|2233.79|2234.79|2234.29|2232.04|2231.54|1336
1643034300000|2022-01-24 14:25:00|2234.41|2233.91|2233.79|2233.29|2236.41|2235.91|2232.91|2232.41|1795
1643034600000|2022-01-24 14:30:00|2233.29|2232.79|2233.29|2232.79|2235.29|2234.79|2230.79|2230.29|4406
1643034900000|2022-01-24 14:35:00|2233.16|2232.66|2237.79|2237.29|2238.29|2237.79|2232.54|2232.04|3874
1643035200000|2022-01-24 14:40:00|2237.66|2237.16|2231.16|2230.66|2238.29|2237.79|2230.91|2230.41|2511
1643035500000|2022-01-24 14:45:00|2231.04|2230.54|2231.41|2230.91|2232.29|2231.79|2228.66|2228.16|3397
1643035800000|2022-01-24 14:50:00|2231.29|2230.79|2228.29|2227.79|2231.54|2231.04|2227.54|2227.04|2560
1643036100000|2022-01-24 14:55:00|2228.04|2227.54|2226.04|2225.54|2231.79|2231.29|2225.91|2225.41|3218
1643036400000|2022-01-24 15:00:00|2226.29|2225.79|2221.79|2221.29|2228.04|2227.54|2221.79|2221.29|3768
1643036700000|2022-01-24 15:05:00|2221.91|2221.41|2216.54|2216.04|2224.29|2223.79|2216.29|2215.79|4235
1643037000000|2022-01-24 15:10:00|2216.41|2215.91|2216.41|2215.91|2216.54|2216.04|2210.91|2210.41|5190
1643037300000|2022-01-24 15:15:00|2216.29|2215.79|2213.04|2212.54|2217.54|2217.04|2212.54|2212.04|4074
1643037600000|2022-01-24 15:20:00|2212.91|2212.41|2222.66|2222.16|2222.66|2222.16|2212.29|2211.79|2693
1643037900000|2022-01-24 15:25:00|2222.54|2222.04|2224.16|2223.66|2227.91|2227.41|2221.79|2221.29|2735
1643038200000|2022-01-24 15:30:00|2223.91|2223.41|2231.66|2231.16|2231.79|2231.29|2223.79|2223.29|3132
1643038500000|2022-01-24 15:35:00|2231.54|2231.04|2233.54|2233.04|2234.29|2233.79|2226.91|2226.41|3095
1643038800000|2022-01-24 15:40:00|2233.29|2232.79|2235.04|2234.54|2235.16|2234.66|2228.04|2227.54|2104
1643039100000|2022-01-24 15:45:00|2234.91|2234.41|2228.04|2227.54|2235.29|2234.79|2226.29|2225.79|2263
1643039400000|2022-01-24 15:50:00|2227.79|2227.29|2235.04|2234.54|2235.29|2234.79|2227.29|2226.79|2383
1643039700000|2022-01-24 15:55:00|2234.91|2234.41|2230.04|2229.54|2235.54|2235.04|2229.04|2228.54|2630
1643040000000|2022-01-24 16:00:00|2229.79|2229.29|2232.54|2232.04|2233.54|2233.04|2228.66|2228.16|2735
1643040300000|2022-01-24 16:05:00|2232.29|2231.79|2231.54|2231.04|2232.66|2232.16|2228.91|2228.41|2246
1643040600000|2022-01-24 16:10:00|2231.29|2230.79|2225.79|2225.29|2231.29|2230.79|2225.41|2224.91|2411
1643040900000|2022-01-24 16:15:00|2225.54|2225.04|2224.04|2223.54|2227.91|2227.41|2223.54|2223.04|4478
1643041200000|2022-01-24 16:20:00|2223.91|2223.41|2223.28|2221.78|2227.79|2227.29|2222.54|2221.78|6869
1643041500000|2022-01-24 16:25:00|2223.24|2221.74|2225.67|2224.17|2225.95|2224.45|2221.04|2219.54|3398
1643041800000|2022-01-24 16:30:00|2225.49|2223.99|2219.74|2218.34|2227.86|2226.46|2219.11|2217.71|883
1643042100000|2022-01-24 16:35:00|2219.11|2217.71|2213.61|2212.21|2219.24|2217.84|2213.24|2211.84|165
1643042400000|2022-01-24 16:40:00|2213.74|2212.34|2211.49|2210.09|2213.74|2212.34|2210.74|2209.34|35
1643042700000|2022-01-24 16:45:00|2211.61|2210.21|2206.36|2204.96|2211.86|2210.46|2206.24|2204.84|64
1643043000000|2022-01-24 16:50:00|2206.49|2205.09|2211.24|2209.84|2211.24|2209.84|2206.11|2204.71|69
1643043300000|2022-01-24 16:55:00|2211.36|2209.96|2212.33|2210.83|2213.11|2211.71|2211.36|2209.96|28
1643043600000|2022-01-24 17:00:00|2212.28|2210.78|2205.87|2204.37|2212.28|2210.78|2205.27|2203.77|0
1643043900000|2022-01-24 17:05:00|2205.91|2204.41|2201.65|2200.15|2207.56|2206.06|2201.06|2199.56|0
1643044200000|2022-01-24 17:10:00|2201.76|2200.26|2198.42|2196.92|2204.05|2202.55|2195.19|2193.69|0
1643044500000|2022-01-24 17:15:00|2198.34|2196.84|2193.4|2191.9|2198.75|2197.25|2190.2|2188.7|0
1643044800000|2022-01-24 17:20:00|2193.5|2192|2194.88|2193.38|2199.28|2197.78|2191.51|2190.01|0
1643045100000|2022-01-24 17:25:00|2194.84|2193.34|2199.68|2198.18|2201.51|2200.01|2191.33|2189.83|0
1643045400000|2022-01-24 17:30:00|2199.66|2198.16|2199.58|2198.08|2201.22|2199.72|2197.23|2195.73|0
1643045700000|2022-01-24 17:35:00|2199.5|2198|2198.27|2196.77|2199.54|2198.04|2195.23|2193.73|0
1643046000000|2022-01-24 17:40:00|2198.09|2196.59|2204.15|2202.65|2205.26|2203.76|2195.12|2193.62|0
1643046300000|2022-01-24 17:45:00|2204.17|2202.67|2205.39|2203.89|2206.75|2205.25|2203.22|2201.72|0
1643046600000|2022-01-24 17:50:00|2205.27|2203.77|2213.76|2212.26|2214.14|2212.64|2202.46|2200.96|0
1643046900000|2022-01-24 17:55:00|2213.68|2212.18|2212.37|2210.87|2216.22|2214.72|2211.52|2210.02|0
1643047200000|2022-01-24 18:00:00|2212.35|2210.85|2215.11|2213.61|2215.37|2213.87|2210.61|2209.11|0
1643047500000|2022-01-24 18:05:00|2215|2213.5|2219.63|2218.13|2222.28|2220.78|2212.56|2211.06|0
1643047800000|2022-01-24 18:10:00|2219.65|2218.15|2223.03|2221.53|2223.33|2221.83|2218.6|2217.1|0
1643048100000|2022-01-24 18:15:00|2222.99|2221.49|2227.1|2225.6|2227.92|2226.42|2221.77|2220.27|0
1643048400000|2022-01-24 18:20:00|2227.06|2225.56|2218.9|2217.4|2227.74|2226.24|2218.56|2217.06|0
1643048700000|2022-01-24 18:25:00|2218.78|2217.28|2216.19|2214.69|2221.37|2219.87|2215.36|2213.86|0
1643049000000|2022-01-24 18:30:00|2216.07|2214.57|2224.39|2222.89|2224.81|2223.31|2215.63|2214.13|0
1643049300000|2022-01-24 18:35:00|2224.32|2222.82|2223.99|2222.49|2224.37|2222.87|2217.84|2216.34|0
1643049600000|2022-01-24 18:40:00|2223.9|2222.4|2220.35|2218.85|2224.18|2222.68|2218.41|2216.91|0
1643049900000|2022-01-24 18:45:00|2220.32|2218.82|2229.54|2228.04|2229.54|2228.04|2220.24|2218.74|0
1643050200000|2022-01-24 18:50:00|2229.5|2228|2233.15|2231.65|2234.17|2232.67|2228.94|2227.44|0
1643050500000|2022-01-24 18:55:00|2233.19|2231.69|2238.68|2237.18|2238.9|2237.4|2231.24|2229.74|0
1643050800000|2022-01-24 19:00:00|2238.64|2237.14|2239.7|2238.2|2244.41|2242.91|2238.13|2236.63|0
1643051100000|2022-01-24 19:05:00|2239.58|2238.08|2241.55|2240.05|2243.05|2241.55|2239.36|2237.86|0
1643051400000|2022-01-24 19:10:00|2241.57|2240.07|2235.76|2234.26|2243.5|2242|2234.4|2232.9|0
1643051700000|2022-01-24 19:15:00|2235.79|2234.29|2233.11|2231.61|2238.06|2236.56|2232.51|2231.01|0
1643052000000|2022-01-24 19:20:00|2233.17|2231.67|2227.89|2226.39|2237.24|2235.74|2227.53|2226.03|0
1643052300000|2022-01-24 19:25:00|2227.79|2226.29|2229.42|2227.92|2231.22|2229.72|2226.74|2225.24|0
1643052600000|2022-01-24 19:30:00|2229.35|2227.85|2229.46|2227.96|2234.74|2233.24|2228.79|2227.29|0
1643052900000|2022-01-24 19:35:00|2229.4|2227.9|2225.28|2223.78|2230.62|2229.12|2222.75|2221.25|0
1643053200000|2022-01-24 19:40:00|2225.24|2223.74|2225.22|2223.72|2227.04|2225.54|2223.52|2222.02|0
1643053500000|2022-01-24 19:45:00|2225.2|2223.7|2228.61|2227.11|2229.49|2227.99|2220.61|2219.11|0
1643053800000|2022-01-24 19:50:00|2228.64|2227.14|2231.53|2230.03|2231.83|2230.33|2226.5|2225|0
1643054100000|2022-01-24 19:55:00|2231.49|2229.99|2236.02|2234.52|2236.75|2235.25|2228.7|2227.2|0
1643054400000|2022-01-24 20:00:00|2235.94|2234.44|2237.33|2235.83|2240.52|2239.02|2235.61|2234.11|0
1643054700000|2022-01-24 20:05:00|2237.29|2235.79|2237.99|2236.49|2238.91|2237.41|2234.32|2232.82|0
1643055000000|2022-01-24 20:10:00|2238.06|2236.56|2243.6|2242.1|2243.71|2242.21|2237.99|2236.49|0
1643055300000|2022-01-24 20:15:00|2243.58|2242.08|2240.66|2239.16|2247.98|2246.48|2239.87|2238.37|0
1643055600000|2022-01-24 20:20:00|2240.7|2239.2|2244.75|2243.25|2246.93|2245.43|2240.7|2239.2|0
1643055900000|2022-01-24 20:25:00|2244.76|2243.26|2245.56|2244.06|2248.43|2246.93|2241.71|2240.21|0
1643056200000|2022-01-24 20:30:00|2245.54|2244.04|2255.3|2253.8|2255.92|2254.42|2241.77|2240.27|0
1643056500000|2022-01-24 20:35:00|2255.32|2253.82|2258.02|2256.52|2258.18|2256.68|2251.49|2249.99|0
1643056800000|2022-01-24 20:40:00|2257.48|2255.98|2251.08|2249.58|2258.89|2257.39|2249.01|2247.51|0
1643057100000|2022-01-24 20:45:00|2251.05|2249.55|2258.81|2257.31|2259.42|2257.92|2250.71|2249.21|0
1643057400000|2022-01-24 20:50:00|2258.85|2257.35|2264.68|2263.18|2268.4|2266.9|2258.85|2257.35|0
1643057700000|2022-01-24 20:55:00|2264.95|2263.45|2266.67|2265.17|2267.63|2266.13|2260.87|2259.37|0
1643058000000|2022-01-24 21:00:00|2266.55|2265.05|2265.28|2263.78|2268.34|2266.84|2263.7|2262.2|0
1643058300000|2022-01-24 21:05:00|2265.3|2263.8|2262.35|2260.85|2265.37|2263.87|2261.94|2260.44|0
1643058600000|2022-01-24 21:10:00|2262.29|2260.79|2267.01|2265.51|2268.7|2267.2|2261.67|2260.17|0
1643058900000|2022-01-24 21:15:00|2267.03|2265.53|2267.59|2266.09|2269.14|2267.64|2267.01|2265.51|0
1643059200000|2022-01-24 21:20:00|2267.63|2266.13|2266.43|2264.93|2268.83|2267.33|2266.17|2264.67|0
1643059500000|2022-01-24 21:25:00|2266.4|2264.9|2264.86|2263.36|2266.57|2265.07|2264.7|2263.2|0
1643059800000|2022-01-24 21:30:00|2264.85|2263.35|2264.69|2263.19|2265.64|2264.14|2263.83|2262.33|0
1643060100000|2022-01-24 21:35:00|2264.66|2263.16|2264.3|2262.8|2264.81|2263.31|2263.81|2262.31|0
1643060400000|2022-01-24 21:40:00|2264.28|2262.78|2263.56|2262.06|2265.07|2263.57|2263.25|2261.75|0
1643060700000|2022-01-24 21:45:00|2263.57|2262.07|2265.78|2264.28|2265.88|2264.38|2263.57|2262.07|0
1643061000000|2022-01-24 21:50:00|2265.77|2264.27|2268.55|2267.05|2268.55|2267.05|2265.69|2264.19|0
1643061300000|2022-01-24 21:55:00|2268.56|2267.06|2267.4|2265.9|2268.6|2267.1|2267.05|2265.55|0
1643061600000|2022-01-24 22:00:00|2267.43|2265.93|2266.94|2265.44|2267.47|2265.97|2266.68|2265.18|0
1643061900000|2022-01-24 22:05:00|2266.91|2265.41|2266.65|2265.15|2266.94|2265.44|2266.5|2265|0
1643062200000|2022-01-24 22:10:00|2266.61|2265.11|2266.97|2265.47|2267.15|2265.65|2266.61|2265.11|0
1643062500000|2022-01-24 22:15:00|2267|2265.5|2266.67|2265.17|2267.11|2265.61|2266.59|2265.09|0
1643062800000|2022-01-24 22:20:00|2266.63|2265.13|2266.46|2264.96|2266.86|2265.36|2266.46|2264.96|0
1643063100000|2022-01-24 22:25:00|2266.42|2264.92|2266.42|2264.92|2266.68|2265.18|2266.38|2264.88|0
1643063400000|2022-01-24 22:30:00|2266.43|2264.93|2266.1|2264.6|2266.47|2264.97|2266.1|2264.6|0
1643063700000|2022-01-24 22:35:00|2266.13|2264.63|2265.95|2264.45|2266.19|2264.69|2265.95|2264.45|0
1643064000000|2022-01-24 22:40:00|2265.99|2264.49|2265.29|2263.79|2265.99|2264.49|2265.29|2263.79|0
1643064300000|2022-01-24 22:45:00|2265.32|2263.82|2265.4|2263.9|2265.51|2264.01|2265.14|2263.64|0
1643064600000|2022-01-24 22:50:00|2265.36|2263.86|2265.88|2264.38|2265.99|2264.49|2265.25|2263.75|0
1643064900000|2022-01-24 22:55:00|2265.92|2264.42|2265.95|2264.45|2266.43|2264.93|2265.88|2264.38|0
1643065200000|2022-01-24 23:00:00|2265.57|2264.07|2263.19|2261.69|2266.05|2264.55|2263.1|2261.6|0
1643065500000|2022-01-24 23:05:00|2263.18|2261.68|2263.96|2262.46|2265.86|2264.36|2263.1|2261.6|0
1643065800000|2022-01-24 23:10:00|2264.03|2262.53|2265.98|2264.48|2266.42|2264.92|2263.76|2262.26|0
1643066100000|2022-01-24 23:15:00|2265.97|2264.47|2264.39|2262.89|2266.42|2264.92|2263.76|2262.26|0
1643066400000|2022-01-24 23:20:00|2264.38|2262.88|2262.48|2260.98|2264.39|2262.89|2262.17|2260.67|0
1643066700000|2022-01-24 23:25:00|2262.51|2261.01|2259.69|2258.19|2262.8|2261.3|2259.69|2258.19|0
1643067000000|2022-01-24 23:30:00|2259.7|2258.2|2258.19|2256.69|2260.13|2258.63|2256.51|2255.01|0
1643067300000|2022-01-24 23:35:00|2258.17|2256.67|2260.28|2258.78|2260.64|2259.14|2258.1|2256.6|0
1643067600000|2022-01-24 23:40:00|2260.27|2258.77|2261.92|2260.42|2262.14|2260.64|2260.19|2258.69|0
1643067900000|2022-01-24 23:45:00|2261.93|2260.43|2262.09|2260.59|2262.87|2261.37|2261.6|2260.1|0
1643068200000|2022-01-24 23:50:00|2262.07|2260.57|2263.39|2261.89|2264.2|2262.7|2260.9|2259.4|0
1643068500000|2022-01-24 23:55:00|2263.4|2261.9|2264.34|2262.84|2264.61|2263.11|2262.39|2260.89|0
1643068800000|2022-01-25 00:00:00|2264.35|2262.85|2261.09|2259.59|2265.51|2264.01|2261.09|2259.59|0
1643069100000|2022-01-25 00:05:00|2261.08|2259.58|2257.66|2256.16|2261.08|2259.58|2257.66|2256.16|0
1643069400000|2022-01-25 00:10:00|2257.68|2256.18|2259.84|2258.34|2260.2|2258.7|2257.57|2256.07|0
1643069700000|2022-01-25 00:15:00|2259.85|2258.35|2261.11|2259.61|2263.26|2261.76|2259.79|2258.29|0
1643070000000|2022-01-25 00:20:00|2261.14|2259.64|2260.1|2258.6|2262.08|2260.58|2259.91|2258.41|0
1643070300000|2022-01-25 00:25:00|2260.09|2258.59|2260.34|2258.84|2261.05|2259.55|2258.9|2257.4|0
1643070600000|2022-01-25 00:30:00|2260.32|2258.82|2261.95|2260.45|2263.64|2262.14|2259.86|2258.36|0
1643070900000|2022-01-25 00:35:00|2262.02|2260.52|2260.34|2258.84|2262.16|2260.66|2259.1|2257.6|0
1643071200000|2022-01-25 00:40:00|2260.31|2258.81|2259|2257.5|2262.29|2260.79|2258.39|2256.89|0
1643071500000|2022-01-25 00:45:00|2259.04|2257.54|2258.27|2256.77|2259.67|2258.17|2258.15|2256.65|0
1643071800000|2022-01-25 00:50:00|2258.3|2256.8|2255.43|2253.93|2258.49|2256.99|2254.95|2253.45|0
1643072100000|2022-01-25 00:55:00|2255.44|2253.94|2252|2250.5|2255.55|2254.05|2251.4|2249.9|0
1643072400000|2022-01-25 01:00:00|2252.01|2250.51|2249.88|2248.38|2253.71|2252.21|2249.62|2248.12|0
1643072700000|2022-01-25 01:05:00|2249.89|2248.39|2248.33|2246.83|2251.6|2250.1|2248.23|2246.73|0
1643073000000|2022-01-25 01:10:00|2248.3|2246.8|2245.09|2243.59|2249.16|2247.66|2244.99|2243.49|0
1643073300000|2022-01-25 01:15:00|2245.08|2243.58|2247.87|2246.37|2249.55|2248.05|2245.08|2243.58|0
1643073600000|2022-01-25 01:20:00|2247.88|2246.38|2250.33|2248.83|2250.91|2249.41|2247.84|2246.34|0
1643073900000|2022-01-25 01:25:00|2250.32|2248.82|2251.97|2250.47|2253.82|2252.32|2249.84|2248.34|0
1643074200000|2022-01-25 01:30:00|2251.94|2250.44|2249.91|2248.41|2252.4|2250.9|2248.03|2246.53|0
1643074500000|2022-01-25 01:35:00|2249.9|2248.4|2246.27|2244.77|2249.9|2248.4|2245.61|2244.11|0
1643074800000|2022-01-25 01:40:00|2246.26|2244.76|2246.27|2244.77|2246.74|2245.24|2243.96|2242.46|0
1643075100000|2022-01-25 01:45:00|2246.28|2244.78|2251.18|2249.68|2251.52|2250.02|2245.08|2243.58|0
1643075400000|2022-01-25 01:50:00|2251.17|2249.67|2249.78|2248.28|2251.7|2250.2|2248.93|2247.43|0
1643075700000|2022-01-25 01:55:00|2249.74|2248.24|2250.72|2249.22|2251.33|2249.83|2247.54|2246.04|0
1643076000000|2022-01-25 02:00:00|2250.69|2249.19|2249.09|2247.59|2250.69|2249.19|2247.73|2246.23|0
1643076300000|2022-01-25 02:05:00|2249.08|2247.58|2247.65|2246.15|2249.57|2248.07|2247.19|2245.69|0
1643076600000|2022-01-25 02:10:00|2247.66|2246.16|2248.65|2247.15|2250.34|2248.84|2246.85|2245.35|0
1643076900000|2022-01-25 02:15:00|2248.62|2247.12|2246.89|2245.39|2249.45|2247.95|2246.76|2245.26|0
1643077200000|2022-01-25 02:20:00|2246.9|2245.4|2245.56|2244.06|2247.32|2245.82|2244.27|2242.77|0
1643077500000|2022-01-25 02:25:00|2245.52|2244.02|2245.99|2244.49|2247.22|2245.72|2245.3|2243.8|0
1643077800000|2022-01-25 02:30:00|2246.03|2244.53|2249.22|2247.72|2249.86|2248.36|2246.03|2244.53|0
1643078100000|2022-01-25 02:35:00|2249.19|2247.69|2246.89|2245.39|2249.28|2247.78|2246.88|2245.38|0
1643078400000|2022-01-25 02:40:00|2246.88|2245.38|2245.5|2244|2248.05|2246.55|2244.96|2243.46|0
1643078700000|2022-01-25 02:45:00|2245.49|2243.99|2248.59|2247.09|2248.82|2247.32|2245.39|2243.89|0
1643079000000|2022-01-25 02:50:00|2248.57|2247.07|2247.2|2245.7|2248.85|2247.35|2246.93|2245.43|0
1643079300000|2022-01-25 02:55:00|2247.21|2245.71|2250.62|2249.12|2250.62|2249.12|2246.43|2244.93|0
1643079600000|2022-01-25 03:00:00|2250.6|2249.1|2246.96|2245.46|2250.74|2249.24|2246.75|2245.25|0
1643079900000|2022-01-25 03:05:00|2246.93|2245.43|2245.72|2244.22|2247.55|2246.05|2245.71|2244.21|0
1643080200000|2022-01-25 03:10:00|2245.73|2244.23|2244.16|2242.66|2245.73|2244.23|2243.38|2241.88|0
1643080500000|2022-01-25 03:15:00|2244.17|2242.67|2245.47|2243.97|2245.61|2244.11|2243.58|2242.08|0
1643080800000|2022-01-25 03:20:00|2245.48|2243.98|2245.82|2244.32|2246.25|2244.75|2244.93|2243.43|0
1643081100000|2022-01-25 03:25:00|2245.79|2244.29|2246.57|2245.07|2246.58|2245.08|2245.41|2243.91|0
1643081400000|2022-01-25 03:30:00|2246.56|2245.06|2244.39|2242.89|2247.08|2245.58|2244.39|2242.89|0
1643081700000|2022-01-25 03:35:00|2244.41|2242.91|2246.35|2244.85|2246.57|2245.07|2244.37|2242.87|0
1643082000000|2022-01-25 03:40:00|2246.38|2244.88|2246.43|2244.93|2248.33|2246.83|2246.2|2244.7|0
1643082300000|2022-01-25 03:45:00|2246.4|2244.9|2244.64|2243.14|2246.82|2245.32|2243.42|2241.92|0
1643082600000|2022-01-25 03:50:00|2244.6|2243.1|2243.47|2241.97|2245.08|2243.58|2243.46|2241.96|0
1643082900000|2022-01-25 03:55:00|2243.5|2242|2244.03|2242.53|2244.55|2243.05|2243.47|2241.97|0
1643083200000|2022-01-25 04:00:00|2244.04|2242.54|2242.14|2240.64|2244.25|2242.75|2242.05|2240.55|0
1643083500000|2022-01-25 04:05:00|2242.07|2240.57|2244|2242.5|2244.44|2242.94|2241.09|2239.59|0
1643083800000|2022-01-25 04:10:00|2243.99|2242.49|2243.81|2242.31|2244.68|2243.18|2243.36|2241.86|0
1643084100000|2022-01-25 04:15:00|2243.79|2242.29|2244.74|2243.24|2246.04|2244.54|2243.69|2242.19|0
1643084400000|2022-01-25 04:20:00|2244.73|2243.23|2244.59|2243.09|2245.41|2243.91|2244.02|2242.52|0
1643084700000|2022-01-25 04:25:00|2244.57|2243.07|2245.11|2243.61|2245.72|2244.22|2244.37|2242.87|0
1643085000000|2022-01-25 04:30:00|2245.08|2243.58|2242.43|2240.93|2245.92|2244.42|2242.43|2240.93|0
1643085300000|2022-01-25 04:35:00|2242.47|2240.97|2241.46|2239.96|2243.29|2241.79|2240.9|2239.4|0
1643085600000|2022-01-25 04:40:00|2241.49|2239.99|2241.11|2239.61|2241.68|2240.18|2239.9|2238.4|0
1643085900000|2022-01-25 04:45:00|2241.04|2239.54|2241.92|2240.42|2242.4|2240.9|2240.4|2238.9|0
1643086200000|2022-01-25 04:50:00|2241.91|2240.41|2241.25|2239.75|2242.39|2240.89|2240.75|2239.25|0
1643086500000|2022-01-25 04:55:00|2241.13|2239.63|2242.31|2240.81|2242.98|2241.48|2241.13|2239.63|0
1643086800000|2022-01-25 05:00:00|2242.3|2240.8|2240.43|2238.93|2242.43|2240.93|2238|2236.5|0
1643087100000|2022-01-25 05:05:00|2240.42|2238.92|2243.55|2242.05|2243.98|2242.48|2240.19|2238.69|0
1643087400000|2022-01-25 05:10:00|2243.57|2242.07|2245|2243.5|2245.56|2244.06|2242.68|2241.18|0
1643087700000|2022-01-25 05:15:00|2244.96|2243.46|2243.88|2242.38|2245|2243.5|2242.71|2241.21|0
1643088000000|2022-01-25 05:20:00|2243.91|2242.41|2245.25|2243.75|2245.91|2244.41|2243.74|2242.24|0
1643088300000|2022-01-25 05:25:00|2245.28|2243.78|2244.44|2242.94|2246.14|2244.64|2243.98|2242.48|0
1643088600000|2022-01-25 05:30:00|2244.46|2242.96|2245.57|2244.07|2247.63|2246.13|2243.76|2242.26|0
1643088900000|2022-01-25 05:35:00|2245.58|2244.08|2245.14|2243.64|2246.63|2245.13|2245.14|2243.64|0
1643089200000|2022-01-25 05:40:00|2245.13|2243.63|2250.78|2249.28|2251.27|2249.77|2245.13|2243.63|0
1643089500000|2022-01-25 05:45:00|2250.8|2249.3|2249.79|2248.29|2251.71|2250.21|2249.68|2248.18|0
1643089800000|2022-01-25 05:50:00|2249.83|2248.33|2249.44|2247.94|2250.36|2248.86|2248.21|2246.71|0
1643090100000|2022-01-25 05:55:00|2249.41|2247.91|2249.96|2248.46|2251.59|2250.09|2249.06|2247.56|0
1643090400000|2022-01-25 06:00:00|2249.93|2248.43|2247.76|2246.26|2253.58|2252.08|2247.52|2246.02|0
1643090700000|2022-01-25 06:05:00|2247.79|2246.29|2249.13|2247.63|2250.88|2249.38|2247.19|2245.69|0
1643091000000|2022-01-25 06:10:00|2249.15|2247.65|2249.07|2247.57|2250.85|2249.35|2247.92|2246.42|0
1643091300000|2022-01-25 06:15:00|2249.06|2247.56|2250.73|2249.23|2251.6|2250.1|2247.95|2246.45|0
1643091600000|2022-01-25 06:20:00|2250.77|2249.27|2250.86|2249.36|2252.33|2250.83|2250.04|2248.54|0
1643091900000|2022-01-25 06:25:00|2250.98|2249.48|2251.1|2249.6|2252.06|2250.56|2250.22|2248.72|0
1643092200000|2022-01-25 06:30:00|2251.16|2249.66|2250.13|2248.63|2251.32|2249.82|2248.38|2246.88|0
1643092500000|2022-01-25 06:35:00|2250.17|2248.67|2250.28|2248.78|2252.02|2250.52|2248.36|2246.86|0
1643092800000|2022-01-25 06:40:00|2250.27|2248.77|2250.76|2249.26|2251.79|2250.29|2249.21|2247.71|0
1643093100000|2022-01-25 06:45:00|2250.77|2249.27|2253.87|2252.37|2254.67|2253.17|2249.51|2248.01|0
1643093400000|2022-01-25 06:50:00|2253.89|2252.39|2254.01|2252.51|2254.73|2253.23|2253.06|2251.56|0
1643093700000|2022-01-25 06:55:00|2254|2252.5|2251.45|2249.95|2254.63|2253.13|2251.43|2249.93|0
1643094000000|2022-01-25 07:00:00|2251.48|2249.98|2252.39|2250.89|2256.92|2255.42|2251.48|2249.98|0
1643094300000|2022-01-25 07:05:00|2252.4|2250.9|2248.21|2246.71|2252.56|2251.06|2247.71|2246.21|0
1643094600000|2022-01-25 07:10:00|2248.31|2246.81|2245.42|2243.92|2249.7|2248.2|2245.28|2243.78|0
1643094900000|2022-01-25 07:15:00|2245.45|2243.95|2245.08|2243.58|2246.82|2245.32|2242.71|2241.21|0
1643095200000|2022-01-25 07:20:00|2245.06|2243.56|2242.97|2241.47|2245.67|2244.17|2241.54|2240.04|0
1643095500000|2022-01-25 07:25:00|2242.91|2241.41|2247.52|2246.02|2247.9|2246.4|2242.48|2240.98|0
1643095800000|2022-01-25 07:30:00|2247.55|2246.05|2238.86|2237.46|2247.87|2246.37|2238.86|2237.46|205
1643096100000|2022-01-25 07:35:00|2238.99|2237.59|2242.24|2240.84|2242.61|2241.21|2237.11|2235.71|67
1643096400000|2022-01-25 07:40:00|2242.11|2240.71|2241.36|2239.96|2243.49|2242.09|2241.24|2239.84|6
1643096700000|2022-01-25 07:45:00|2241.24|2239.84|2243.99|2242.59|2243.99|2242.59|2240.99|2239.59|26
1643097000000|2022-01-25 07:50:00|2244.11|2242.71|2245.86|2244.46|2245.86|2244.46|2242.86|2241.46|51
1643097300000|2022-01-25 07:55:00|2245.03|2243.53|2245.59|2244.09|2246.53|2245.03|2242.78|2241.28|0
1643097600000|2022-01-25 08:00:00|2245.68|2244.18|2253.66|2253.16|2256.66|2256.16|2245.68|2244.18|11670
1643097900000|2022-01-25 08:05:00|2253.41|2252.91|2253.16|2252.66|2254.04|2253.54|2243.79|2243.29|5222
1643098200000|2022-01-25 08:10:00|2253.29|2252.79|2261.91|2261.41|2262.41|2261.91|2252.91|2252.41|5256
1643098500000|2022-01-25 08:15:00|2261.79|2261.29|2257.54|2257.04|2262.29|2261.79|2253.79|2253.29|2767
1643098800000|2022-01-25 08:20:00|2257.16|2256.66|2243.66|2243.16|2259.41|2258.91|2243.04|2242.54|3416
1643099100000|2022-01-25 08:25:00|2243.79|2243.29|2240.04|2239.54|2245.91|2245.41|2234.54|2234.04|4979
1643099400000|2022-01-25 08:30:00|2239.91|2239.41|2251.91|2251.41|2252.41|2251.91|2239.41|2238.91|4204
1643099700000|2022-01-25 08:35:00|2251.79|2251.29|2256.41|2255.91|2257.54|2257.04|2250.79|2250.29|2747
1643100000000|2022-01-25 08:40:00|2256.29|2255.79|2255.91|2255.41|2257.66|2257.16|2251.41|2250.91|1918
1643100300000|2022-01-25 08:45:00|2255.79|2255.29|2260.04|2259.54|2260.54|2260.04|2252.04|2251.54|2765
1643100600000|2022-01-25 08:50:00|2259.79|2259.29|2254.29|2253.79|2263.29|2262.79|2253.04|2252.54|2741
1643100900000|2022-01-25 08:55:00|2254.04|2253.54|2249.79|2249.29|2254.41|2253.91|2248.04|2247.54|1961
1643101200000|2022-01-25 09:00:00|2249.54|2249.04|2247.16|2246.66|2252.54|2252.04|2245.29|2244.79|2169
1643101500000|2022-01-25 09:05:00|2247.04|2246.54|2249.04|2248.54|2249.16|2248.66|2243.79|2243.29|3105
1643101800000|2022-01-25 09:10:00|2248.79|2248.29|2247.66|2247.16|2250.79|2250.29|2246.29|2245.79|2114
1643102100000|2022-01-25 09:15:00|2247.41|2246.91|2244.54|2244.04|2249.41|2248.91|2244.54|2244.04|1505
1643102400000|2022-01-25 09:20:00|2244.91|2244.41|2254.54|2254.04|2254.79|2254.29|2244.79|2244.29|1962
1643102700000|2022-01-25 09:25:00|2254.41|2253.91|2256.04|2255.54|2256.91|2256.41|2252.54|2252.04|1642
1643103000000|2022-01-25 09:30:00|2256.16|2255.66|2253.54|2253.04|2257.04|2256.54|2251.54|2251.04|1418
1643103300000|2022-01-25 09:35:00|2253.66|2253.16|2251.54|2251.04|2256.04|2255.54|2251.29|2250.79|1361
1643103600000|2022-01-25 09:40:00|2251.41|2250.91|2251.29|2250.79|2252.41|2251.91|2247.91|2247.41|2215
1643103900000|2022-01-25 09:45:00|2251.16|2250.66|2252.54|2252.04|2254.54|2254.04|2251.16|2250.66|1320
1643104200000|2022-01-25 09:50:00|2252.29|2251.79|2252.29|2251.79|2253.04|2252.54|2250.79|2250.29|1484
1643104500000|2022-01-25 09:55:00|2252.41|2251.91|2250.54|2250.04|2253.04|2252.54|2250.16|2249.66|1606
1643104800000|2022-01-25 10:00:00|2250.66|2250.16|2246.29|2245.79|2251.79|2251.29|2245.29|2244.79|1941
1643105100000|2022-01-25 10:05:00|2246.41|2245.91|2250.79|2250.29|2252.04|2251.54|2245.54|2245.04|1625
1643105400000|2022-01-25 10:10:00|2250.54|2250.04|2252.29|2251.79|2252.41|2251.91|2249.04|2248.54|1053
1643105700000|2022-01-25 10:15:00|2252.16|2251.66|2254.79|2254.29|2255.04|2254.54|2250.91|2250.41|1593
1643106000000|2022-01-25 10:20:00|2254.54|2254.04|2255.04|2254.54|2257.66|2257.16|2254.29|2253.79|1359
1643106300000|2022-01-25 10:25:00|2255.16|2254.66|2256.79|2256.29|2256.91|2256.41|2253.66|2253.16|1298
1643106600000|2022-01-25 10:30:00|2256.91|2256.41|2254.29|2253.79|2258.29|2257.79|2253.79|2253.29|1141
1643106900000|2022-01-25 10:35:00|2254.04|2253.54|2247.54|2247.04|2254.29|2253.79|2246.79|2246.29|1543
1643107200000|2022-01-25 10:40:00|2247.41|2246.91|2248.54|2248.04|2250.54|2250.04|2246.54|2246.04|1510
1643107500000|2022-01-25 10:45:00|2248.29|2247.79|2247.54|2247.04|2249.54|2249.04|2246.54|2246.04|1174
1643107800000|2022-01-25 10:50:00|2247.79|2247.29|2247.29|2246.79|2249.04|2248.54|2246.79|2246.29|2754
1643108100000|2022-01-25 10:55:00|2247.16|2246.66|2248.79|2248.29|2249.41|2248.91|2246.79|2246.29|1237
1643108400000|2022-01-25 11:00:00|2248.66|2248.16|2248.79|2248.29|2249.91|2249.41|2237.79|2237.29|8162
1643108700000|2022-01-25 11:05:00|2248.91|2248.41|2248.04|2247.54|2249.29|2248.79|2241.29|2240.79|3439
1643109000000|2022-01-25 11:10:00|2247.91|2247.41|2249.54|2249.04|2249.66|2249.16|2245.29|2244.79|1550
1643109300000|2022-01-25 11:15:00|2249.79|2249.29|2247.54|2247.04|2252.16|2251.66|2247.29|2246.79|1460
1643109600000|2022-01-25 11:20:00|2247.66|2247.16|2246.54|2246.04|2247.79|2247.29|2244.79|2244.29|1613
1643109900000|2022-01-25 11:25:00|2246.79|2246.29|2245.54|2245.04|2247.04|2246.54|2242.54|2242.04|1220
1643110200000|2022-01-25 11:30:00|2245.66|2245.16|2242.79|2242.29|2245.79|2245.29|2241.54|2241.04|1195
1643110500000|2022-01-25 11:35:00|2242.91|2242.41|2240.91|2240.41|2243.16|2242.66|2239.79|2239.29|1608
1643110800000|2022-01-25 11:40:00|2241.04|2240.54|2236.91|2236.41|2241.16|2240.66|2235.04|2234.54|1862
1643111100000|2022-01-25 11:45:00|2236.79|2236.29|2238.29|2237.79|2239.29|2238.79|2235.79|2235.29|1397
1643111400000|2022-01-25 11:50:00|2238.41|2237.91|2237.54|2237.04|2239.54|2239.04|2236.79|2236.29|1076
1643111700000|2022-01-25 11:55:00|2237.29|2236.79|2239.29|2238.79|2241.79|2241.29|2235.66|2235.16|1295
1643112000000|2022-01-25 12:00:00|2239.54|2239.04|2234.29|2233.79|2240.04|2239.54|2234.04|2233.54|893
1643112300000|2022-01-25 12:05:00|2234.16|2233.66|2237.54|2237.04|2237.79|2237.29|2232.54|2232.04|1424
1643112600000|2022-01-25 12:10:00|2237.41|2236.91|2237.29|2236.79|2239.04|2238.54|2236.04|2235.54|945
1643112900000|2022-01-25 12:15:00|2237.16|2236.66|2239.29|2238.79|2239.54|2239.04|2236.04|2235.54|808
1643113200000|2022-01-25 12:20:00|2239.16|2238.66|2236.29|2235.79|2240.16|2239.66|2235.16|2234.66|1644
1643113500000|2022-01-25 12:25:00|2236.54|2236.04|2239.29|2238.79|2239.54|2239.04|2236.29|2235.79|876
1643113800000|2022-01-25 12:30:00|2239.04|2238.54|2237.79|2237.29|2239.79|2239.29|2236.79|2236.29|1192
1643114100000|2022-01-25 12:35:00|2237.66|2237.16|2239.79|2239.29|2240.04|2239.54|2237.54|2237.04|969
1643114400000|2022-01-25 12:40:00|2239.85|2239.35|2242.85|2242.35|2242.85|2242.35|2237.85|2237.35|891
1643114700000|2022-01-25 12:45:00|2242.97|2242.47|2243.1|2242.6|2244.1|2243.6|2241.72|2241.22|797
1643115000000|2022-01-25 12:50:00|2243.22|2242.72|2245.35|2244.85|2245.6|2245.1|2242.85|2242.35|819
1643115300000|2022-01-25 12:55:00|2245.47|2244.97|2242.35|2241.85|2245.85|2245.35|2241.35|2240.85|751
1643115600000|2022-01-25 13:00:00|2242.6|2242.1|2241.1|2240.6|2243.6|2243.1|2241.1|2240.6|583
1643115900000|2022-01-25 13:05:00|2241.6|2241.1|2235.35|2234.85|2241.85|2241.35|2235.22|2234.72|1208
1643116200000|2022-01-25 13:10:00|2235.47|2234.97|2240.1|2239.6|2240.47|2239.97|2234.85|2234.35|1234
1643116500000|2022-01-25 13:15:00|2240.22|2239.72|2243.85|2243.35|2244.22|2243.72|2239.85|2239.35|1058
1643116800000|2022-01-25 13:20:00|2243.72|2243.22|2238.85|2238.35|2243.72|2243.22|2238.35|2237.85|890
1643117100000|2022-01-25 13:25:00|2238.97|2238.47|2235.47|2234.97|2240.1|2239.6|2234.6|2234.1|900
1643117400000|2022-01-25 13:30:00|2235.35|2234.85|2234.6|2234.1|2236.85|2236.35|2233.85|2233.35|1205
1643117700000|2022-01-25 13:35:00|2234.72|2234.22|2237.6|2237.1|2238.85|2238.35|2234.72|2234.22|1053
1643118000000|2022-01-25 13:40:00|2237.47|2236.97|2238.6|2238.1|2238.85|2238.35|2235.6|2235.1|1554
1643118300000|2022-01-25 13:45:00|2238.47|2237.97|2240.22|2239.72|2240.35|2239.85|2237.6|2237.1|806
1643118600000|2022-01-25 13:50:00|2240.35|2239.85|2239.35|2238.85|2240.47|2239.97|2237.85|2237.35|967
1643118900000|2022-01-25 13:55:00|2239.22|2238.72|2237.85|2237.35|2239.35|2238.85|2236.35|2235.85|1220
1643119200000|2022-01-25 14:00:00|2237.97|2237.47|2242.1|2241.6|2242.1|2241.6|2237.1|2236.6|1285
1643119500000|2022-01-25 14:05:00|2242.35|2241.85|2241.85|2241.35|2243.72|2243.22|2239.72|2239.22|1520
1643119800000|2022-01-25 14:10:00|2241.72|2241.22|2239.85|2239.35|2242.1|2241.6|2239.6|2239.1|843
1643120100000|2022-01-25 14:15:00|2239.97|2239.47|2240.97|2240.47|2241.35|2240.85|2238.85|2238.35|951
1643120400000|2022-01-25 14:20:00|2241.1|2240.6|2241.1|2240.6|2242.35|2241.85|2240.35|2239.85|802
1643120700000|2022-01-25 14:25:00|2240.6|2240.1|2243.6|2243.1|2244.35|2243.85|2240.35|2239.85|1192
1643121000000|2022-01-25 14:30:00|2243.47|2242.97|2243.35|2242.85|2247.85|2247.35|2241.85|2241.35|4083
1643121300000|2022-01-25 14:35:00|2243.22|2242.72|2246.35|2245.85|2250.35|2249.85|2242.1|2241.6|3467
1643121600000|2022-01-25 14:40:00|2246.47|2245.97|2246.1|2245.6|2248.85|2248.35|2243.6|2243.1|3235
1643121900000|2022-01-25 14:45:00|2246.22|2245.72|2238.85|2238.35|2246.35|2245.85|2237.85|2237.35|2722
1643122200000|2022-01-25 14:50:00|2238.97|2238.47|2234.35|2233.85|2239.6|2239.1|2234.22|2233.72|2318
1643122500000|2022-01-25 14:55:00|2234.22|2233.72|2234.47|2233.97|2236.6|2236.1|2232.85|2232.35|2815
1643122800000|2022-01-25 15:00:00|2234.6|2234.1|2227.47|2226.97|2237.6|2237.1|2226.6|2226.1|3487
1643123100000|2022-01-25 15:05:00|2227.35|2226.85|2229.85|2229.35|2230.35|2229.85|2225.85|2225.35|2846
1643123400000|2022-01-25 15:10:00|2229.76|2229.26|2235.51|2235.01|2235.63|2235.13|2226.63|2226.13|2691
1643123700000|2022-01-25 15:15:00|2235.26|2234.76|2238.63|2238.13|2240.26|2239.76|2233.51|2233.01|2725
1643124000000|2022-01-25 15:20:00|2238.76|2238.26|2237.76|2237.26|2239.63|2239.13|2235.01|2234.51|1955
1643124300000|2022-01-25 15:25:00|2237.63|2237.13|2249.76|2249.26|2250.01|2249.51|2236.51|2236.01|2431
1643124600000|2022-01-25 15:30:00|2249.51|2249.01|2248.01|2247.51|2249.51|2249.01|2245.51|2245.01|2530
1643124900000|2022-01-25 15:35:00|2248.13|2247.63|2244.51|2244.01|2250.51|2250.01|2241.76|2241.26|2421
1643125200000|2022-01-25 15:40:00|2244.38|2243.88|2249.01|2248.51|2249.01|2248.51|2243.51|2243.01|2252
1643125500000|2022-01-25 15:45:00|2249.13|2248.63|2250.51|2250.01|2251.51|2251.01|2246.88|2246.38|2249
1643125800000|2022-01-25 15:50:00|2250.38|2249.88|2245.76|2245.26|2250.51|2250.01|2245.63|2245.13|2006
1643126100000|2022-01-25 15:55:00|2246.01|2245.51|2241.76|2241.26|2247.26|2246.76|2241.26|2240.76|2222
1643126400000|2022-01-25 16:00:00|2241.51|2241.01|2244.51|2244.01|2244.51|2244.01|2239.76|2239.26|2213
1643126700000|2022-01-25 16:05:00|2244.38|2243.88|2242.01|2241.51|2244.88|2244.38|2239.51|2239.01|2325
1643127000000|2022-01-25 16:10:00|2242.13|2241.63|2239.01|2238.51|2244.01|2243.51|2238.38|2237.88|1709
1643127300000|2022-01-25 16:15:00|2239.26|2238.76|2242.63|2242.13|2244.01|2243.51|2237.26|2236.76|2759
1643127600000|2022-01-25 16:20:00|2242.26|2241.76|2243.2|2241.7|2243.76|2243.26|2240.76|2240.26|3443
1643127900000|2022-01-25 16:25:00|2243.18|2241.68|2241.81|2240.31|2245.97|2244.47|2240.65|2239.15|1328
1643128200000|2022-01-25 16:30:00|2241.85|2240.35|2240.71|2239.31|2243.58|2242.18|2239.58|2238.18|591
1643128500000|2022-01-25 16:35:00|2240.58|2239.18|2233.33|2231.93|2240.58|2239.18|2231.33|2229.93|324
1643128800000|2022-01-25 16:40:00|2233.21|2231.81|2233.96|2232.56|2233.96|2232.56|2231.83|2230.43|46
1643129100000|2022-01-25 16:45:00|2233.71|2232.31|2238.21|2236.81|2239.46|2238.06|2233.71|2232.31|67
1643129400000|2022-01-25 16:50:00|2238.08|2236.68|2241.71|2240.31|2241.71|2240.31|2237.46|2236.06|81
1643129700000|2022-01-25 16:55:00|2241.96|2240.56|2236.89|2235.39|2242.21|2240.81|2236.58|2235.18|47
1643130000000|2022-01-25 17:00:00|2236.85|2235.35|2240.91|2239.41|2240.91|2239.41|2234.95|2233.45|0
1643130300000|2022-01-25 17:05:00|2240.87|2239.37|2242.86|2241.36|2245.21|2243.71|2240.83|2239.33|0
1643130600000|2022-01-25 17:10:00|2242.68|2241.18|2242.01|2240.51|2242.92|2241.42|2240.68|2239.18|0
1643130900000|2022-01-25 17:15:00|2242.05|2240.55|2241.11|2239.61|2244.65|2243.15|2236.72|2235.22|0
1643131200000|2022-01-25 17:20:00|2241.13|2239.63|2243.4|2241.9|2244.36|2242.86|2240.31|2238.81|0
1643131500000|2022-01-25 17:25:00|2243.31|2241.81|2243.26|2241.76|2244.43|2242.93|2241.06|2239.56|0
1643131800000|2022-01-25 17:30:00|2243.18|2241.68|2238.51|2237.01|2243.18|2241.68|2237.29|2235.79|0
1643132100000|2022-01-25 17:35:00|2238.49|2236.99|2239.15|2237.65|2240.77|2239.27|2238.25|2236.75|0
1643132400000|2022-01-25 17:40:00|2239.17|2237.67|2239.02|2237.52|2239.62|2238.12|2235.54|2234.04|0
1643132700000|2022-01-25 17:45:00|2238.8|2237.3|2235.06|2233.56|2239.96|2238.46|2234.03|2232.53|0
1643133000000|2022-01-25 17:50:00|2235.16|2233.66|2235.58|2234.08|2237.17|2235.67|2233.83|2232.33|0
1643133300000|2022-01-25 17:55:00|2235.56|2234.06|2239.34|2237.84|2239.42|2237.92|2233.51|2232.01|0
1643133600000|2022-01-25 18:00:00|2239.38|2237.88|2236.94|2235.44|2239.38|2237.88|2234.71|2233.21|0
1643133900000|2022-01-25 18:05:00|2236.92|2235.42|2238.16|2236.66|2238.85|2237.35|2234.56|2233.06|0
1643134200000|2022-01-25 18:10:00|2238.2|2236.7|2240.58|2239.08|2241.4|2239.9|2237.37|2235.87|0
1643134500000|2022-01-25 18:15:00|2240.49|2238.99|2242.61|2241.11|2243.27|2241.77|2238.98|2237.48|0
1643134800000|2022-01-25 18:20:00|2242.59|2241.09|2242.06|2240.56|2242.85|2241.35|2241.02|2239.52|0
1643135100000|2022-01-25 18:25:00|2241.97|2240.47|2248.67|2247.17|2249.08|2247.58|2240.77|2239.27|0
1643135400000|2022-01-25 18:30:00|2248.65|2247.15|2251.13|2249.63|2252.01|2250.51|2247.45|2245.95|0
1643135700000|2022-01-25 18:35:00|2251.21|2249.71|2251.88|2250.38|2252.37|2250.87|2249.01|2247.51|0
1643136000000|2022-01-25 18:40:00|2252|2250.5|2251.54|2250.04|2252.55|2251.05|2249.05|2247.55|0
1643136300000|2022-01-25 18:45:00|2251.56|2250.06|2255.02|2253.52|2255.89|2254.39|2250.22|2248.72|0
1643136600000|2022-01-25 18:50:00|2255.06|2253.56|2257.75|2256.25|2257.95|2256.45|2254.08|2252.58|0
1643136900000|2022-01-25 18:55:00|2257.71|2256.21|2259.33|2257.83|2259.6|2258.1|2255.64|2254.14|0
1643137200000|2022-01-25 19:00:00|2259.35|2257.85|2255.48|2253.98|2259.54|2258.04|2255.39|2253.89|0
1643137500000|2022-01-25 19:05:00|2255.46|2253.96|2254.8|2253.3|2257.14|2255.64|2253.49|2251.99|0
1643137800000|2022-01-25 19:10:00|2254.72|2253.22|2261.08|2259.58|2261.89|2260.39|2254.68|2253.18|0
1643138100000|2022-01-25 19:15:00|2261.17|2259.67|2262.37|2260.87|2262.68|2261.18|2260.51|2259.01|0
1643138400000|2022-01-25 19:20:00|2262.3|2260.8|2262.7|2261.2|2264.35|2262.85|2261.92|2260.42|0
1643138700000|2022-01-25 19:25:00|2262.64|2261.14|2263.15|2261.65|2263.78|2262.28|2261.15|2259.65|0
1643139000000|2022-01-25 19:30:00|2263.17|2261.67|2259.59|2258.09|2263.81|2262.31|2259.05|2257.55|0
1643139300000|2022-01-25 19:35:00|2259.69|2258.19|2263.69|2262.19|2263.71|2262.21|2259.69|2258.19|0
1643139600000|2022-01-25 19:40:00|2263.78|2262.28|2267.52|2266.02|2268|2266.5|2263.78|2262.28|0
1643139900000|2022-01-25 19:45:00|2267.48|2265.98|2267.39|2265.89|2269.31|2267.81|2266.6|2265.1|0
1643140200000|2022-01-25 19:50:00|2267.3|2265.8|2270.25|2268.75|2270.94|2269.44|2266.54|2265.04|0
1643140500000|2022-01-25 19:55:00|2270.15|2268.65|2272.05|2270.55|2273.01|2271.51|2269.17|2267.67|0
1643140800000|2022-01-25 20:00:00|2272.09|2270.59|2268.28|2266.78|2272.61|2271.11|2267.72|2266.22|0
1643141100000|2022-01-25 20:05:00|2268.31|2266.81|2264.91|2263.41|2268.56|2267.06|2263.86|2262.36|0
1643141400000|2022-01-25 20:10:00|2264.93|2263.43|2264.84|2263.34|2266.25|2264.75|2263.41|2261.91|0
1643141700000|2022-01-25 20:15:00|2264.88|2263.38|2268.73|2267.23|2269.11|2267.61|2264.68|2263.18|0
1643142000000|2022-01-25 20:20:00|2268.77|2267.27|2263.72|2262.22|2268.85|2267.35|2263.35|2261.85|0
1643142300000|2022-01-25 20:25:00|2263.65|2262.15|2258.48|2256.98|2263.72|2262.22|2257.48|2255.98|0
1643142600000|2022-01-25 20:30:00|2258.66|2257.16|2256.15|2254.65|2259.43|2257.93|2254.72|2253.22|0
1643142900000|2022-01-25 20:35:00|2256.11|2254.61|2259.51|2258.01|2260.32|2258.82|2253.24|2251.74|0
1643143200000|2022-01-25 20:40:00|2259.23|2257.73|2256.97|2255.47|2262.68|2261.18|2256.53|2255.03|0
1643143500000|2022-01-25 20:45:00|2257.01|2255.51|2255.7|2254.2|2259.95|2258.45|2254.38|2252.88|0
1643143800000|2022-01-25 20:50:00|2255.52|2254.02|2249.88|2248.38|2255.52|2254.02|2248.96|2247.46|0
1643144100000|2022-01-25 20:55:00|2250.06|2248.56|2253.29|2251.79|2254.62|2253.12|2249.63|2248.13|0
1643144400000|2022-01-25 21:00:00|2254.42|2252.92|2251.82|2250.32|2257.05|2255.55|2249.25|2247.75|0
1643144700000|2022-01-25 21:05:00|2251.89|2250.39|2247.64|2246.14|2251.99|2250.49|2246.93|2245.43|0
1643145000000|2022-01-25 21:10:00|2247.61|2246.11|2248.51|2247.01|2250.23|2248.73|2247.26|2245.76|0
1643145300000|2022-01-25 21:15:00|2248.56|2247.06|2246.56|2245.06|2249.2|2247.7|2246.2|2244.7|0
1643145600000|2022-01-25 21:20:00|2246.52|2245.02|2245.28|2243.78|2246.52|2245.02|2244.53|2243.03|0
1643145900000|2022-01-25 21:25:00|2245.29|2243.79|2244.43|2242.93|2245.51|2244.01|2243.33|2241.83|0
1643146200000|2022-01-25 21:30:00|2244.4|2242.9|2241.09|2239.59|2244.76|2243.26|2240.41|2238.91|0
1643146500000|2022-01-25 21:35:00|2241.12|2239.62|2242.17|2240.67|2242.68|2241.18|2240.98|2239.48|0
1643146800000|2022-01-25 21:40:00|2242.19|2240.69|2241.2|2239.7|2242.46|2240.96|2241.01|2239.51|0
1643147100000|2022-01-25 21:45:00|2241.22|2239.72|2237.99|2236.49|2242.08|2240.58|2237.38|2235.88|0
1643147400000|2022-01-25 21:50:00|2238|2236.5|2236.94|2235.44|2238.31|2236.81|2233.78|2232.28|0
1643147700000|2022-01-25 21:55:00|2236.92|2235.42|2236.84|2235.34|2238.5|2237|2234.9|2233.4|0
1643148000000|2022-01-25 22:00:00|2236.88|2235.38|2236.33|2234.83|2236.88|2235.38|2236.26|2234.76|0
1643148300000|2022-01-25 22:05:00|2236.37|2234.87|2236.52|2235.02|2236.63|2235.13|2236.37|2234.87|0
1643148600000|2022-01-25 22:10:00|2236.48|2234.98|2236.78|2235.28|2236.96|2235.46|2236.48|2234.98|0
1643148900000|2022-01-25 22:15:00|2236.82|2235.32|2236.41|2234.91|2236.89|2235.39|2236.41|2234.91|0
1643149200000|2022-01-25 22:20:00|2236.48|2234.98|2236.7|2235.2|2236.7|2235.2|2236.15|2234.65|0
1643149500000|2022-01-25 22:25:00|2236.67|2235.17|2236.7|2235.2|2236.82|2235.32|2236.67|2235.17|0
1643149800000|2022-01-25 22:30:00|2236.63|2235.13|2237.52|2236.02|2237.52|2236.02|2236.63|2235.13|0
1643150100000|2022-01-25 22:35:00|2237.56|2236.06|2237.78|2236.28|2237.93|2236.43|2237.52|2236.02|0
1643150400000|2022-01-25 22:40:00|2237.75|2236.25|2237.93|2236.43|2238.12|2236.62|2237.75|2236.25|0
1643150700000|2022-01-25 22:45:00|2237.97|2236.47|2237.86|2236.36|2238.04|2236.54|2237.71|2236.21|0
1643151000000|2022-01-25 22:50:00|2237.89|2236.39|2237.86|2236.36|2237.89|2236.39|2237.82|2236.32|0
1643151300000|2022-01-25 22:55:00|2237.97|2236.47|2238.23|2236.73|2238.23|2236.73|2237.93|2236.43|0
1643151600000|2022-01-25 23:00:00|2238.12|2236.62|2243.64|2242.14|2243.82|2242.32|2238.12|2236.62|0
1643151900000|2022-01-25 23:05:00|2243.65|2242.15|2247.89|2246.39|2248.49|2246.99|2242.66|2241.16|0
1643152200000|2022-01-25 23:10:00|2247.91|2246.41|2251.44|2249.94|2252.45|2250.95|2247.61|2246.11|0
1643152500000|2022-01-25 23:15:00|2251.45|2249.95|2252.92|2251.42|2253.2|2251.7|2249.77|2248.27|0
1643152800000|2022-01-25 23:20:00|2252.91|2251.41|2252.87|2251.37|2253.2|2251.7|2251.71|2250.21|0
1643153100000|2022-01-25 23:25:00|2252.83|2251.33|2254.4|2252.9|2254.78|2253.28|2250.56|2249.06|0
1643153400000|2022-01-25 23:30:00|2254.42|2252.92|2254.22|2252.72|2256.86|2255.36|2253.62|2252.12|0
1643153700000|2022-01-25 23:35:00|2254.26|2252.76|2254.4|2252.9|2255.1|2253.6|2253.71|2252.21|0
1643154000000|2022-01-25 23:40:00|2254.39|2252.89|2258.03|2256.53|2259|2257.5|2254.22|2252.72|0
1643154300000|2022-01-25 23:45:00|2258.05|2256.55|2260.65|2259.15|2262.14|2260.64|2258.05|2256.55|0
1643154600000|2022-01-25 23:50:00|2260.61|2259.11|2259.3|2257.8|2261.3|2259.8|2259.08|2257.58|0
1643154900000|2022-01-25 23:55:00|2259.28|2257.78|2257.13|2255.63|2259.49|2257.99|2256.38|2254.88|0
1643155200000|2022-01-26 00:00:00|2257.14|2255.64|2253.97|2252.47|2257.63|2256.13|2253.55|2252.05|0
1643155500000|2022-01-26 00:05:00|2253.95|2252.45|2254.56|2253.06|2255.26|2253.76|2253.4|2251.9|0
1643155800000|2022-01-26 00:10:00|2254.6|2253.1|2256.42|2254.92|2257.62|2256.12|2254.28|2252.78|0
1643156100000|2022-01-26 00:15:00|2256.4|2254.9|2250.84|2249.34|2256.51|2255.01|2250.82|2249.32|0
1643156400000|2022-01-26 00:20:00|2251.05|2249.55|2251.38|2249.88|2252.18|2250.68|2250.2|2248.7|0
1643156700000|2022-01-26 00:25:00|2251.42|2249.92|2250.74|2249.24|2253.31|2251.81|2250.35|2248.85|0
1643157000000|2022-01-26 00:30:00|2250.72|2249.22|2253.17|2251.67|2253.41|2251.91|2248.39|2246.89|0
1643157300000|2022-01-26 00:35:00|2253.18|2251.68|2253.05|2251.55|2254.55|2253.05|2251.13|2249.63|0
1643157600000|2022-01-26 00:40:00|2253.06|2251.56|2250.6|2249.1|2253.08|2251.58|2250.07|2248.57|0
1643157900000|2022-01-26 00:45:00|2250.61|2249.11|2251.36|2249.86|2251.81|2250.31|2249.94|2248.44|0
1643158200000|2022-01-26 00:50:00|2251.35|2249.85|2249.67|2248.17|2251.45|2249.95|2249.49|2247.99|0
1643158500000|2022-01-26 00:55:00|2249.64|2248.14|2250.18|2248.68|2251.65|2250.15|2248.39|2246.89|0
1643158800000|2022-01-26 01:00:00|2250.21|2248.71|2251.38|2249.88|2251.49|2249.99|2249.79|2248.29|0
1643159100000|2022-01-26 01:05:00|2251.36|2249.86|2252.69|2251.19|2253.86|2252.36|2251.36|2249.86|0
1643159400000|2022-01-26 01:10:00|2252.81|2251.31|2248.39|2246.89|2253.3|2251.8|2248.17|2246.67|0
1643159700000|2022-01-26 01:15:00|2248.38|2246.88|2249.27|2247.77|2250.49|2248.99|2248.23|2246.73|0
1643160000000|2022-01-26 01:20:00|2249.29|2247.79|2252.1|2250.6|2252.39|2250.89|2249.29|2247.79|0
1643160300000|2022-01-26 01:25:00|2252.07|2250.57|2252.82|2251.32|2253.16|2251.66|2251.74|2250.24|0
1643160600000|2022-01-26 01:30:00|2252.94|2251.44|2251.86|2250.36|2253.15|2251.65|2250.36|2248.86|0
1643160900000|2022-01-26 01:35:00|2251.83|2250.33|2251.95|2250.45|2252.42|2250.92|2248.97|2247.47|0
1643161200000|2022-01-26 01:40:00|2252.25|2250.75|2250.89|2249.39|2252.51|2251.01|2250.84|2249.34|0
1643161500000|2022-01-26 01:45:00|2250.92|2249.42|2252.58|2251.08|2253.16|2251.66|2250.31|2248.81|0
1643161800000|2022-01-26 01:50:00|2252.61|2251.11|2251.87|2250.37|2253.37|2251.87|2251.45|2249.95|0
1643162100000|2022-01-26 01:55:00|2251.9|2250.4|2254.48|2252.98|2255.26|2253.76|2251.85|2250.35|0
1643162400000|2022-01-26 02:00:00|2254.49|2252.99|2255.69|2254.19|2256.74|2255.24|2254.11|2252.61|0
1643162700000|2022-01-26 02:05:00|2255.78|2254.28|2257.14|2255.64|2257.21|2255.71|2255.66|2254.16|0
1643163000000|2022-01-26 02:10:00|2257.18|2255.68|2257.27|2255.77|2258.28|2256.78|2257.03|2255.53|0
1643163300000|2022-01-26 02:15:00|2257.26|2255.76|2257.27|2255.77|2257.51|2256.01|2256.22|2254.72|0
1643163600000|2022-01-26 02:20:00|2257.39|2255.89|2258.12|2256.62|2259.32|2257.82|2256.71|2255.21|0
1643163900000|2022-01-26 02:25:00|2258.11|2256.61|2258.05|2256.55|2258.18|2256.68|2257.15|2255.65|0
1643164200000|2022-01-26 02:30:00|2258.14|2256.64|2257.43|2255.93|2258.55|2257.05|2257.14|2255.64|0
1643164500000|2022-01-26 02:35:00|2257.48|2255.98|2256.01|2254.51|2257.48|2255.98|2255.79|2254.29|0
1643164800000|2022-01-26 02:40:00|2256.02|2254.52|2255.27|2253.77|2256.26|2254.76|2255.26|2253.76|0
1643165100000|2022-01-26 02:45:00|2255.26|2253.76|2255.85|2254.35|2255.98|2254.48|2255.26|2253.76|0
1643165400000|2022-01-26 02:50:00|2255.89|2254.39|2255.84|2254.34|2255.97|2254.47|2255.37|2253.87|0
1643165700000|2022-01-26 02:55:00|2255.83|2254.33|2253.95|2252.45|2256.07|2254.57|2253.82|2252.32|0
1643166000000|2022-01-26 03:00:00|2253.92|2252.42|2255.54|2254.04|2255.63|2254.13|2253.84|2252.34|0
1643166300000|2022-01-26 03:05:00|2255.53|2254.03|2257.17|2255.67|2257.96|2256.46|2255.52|2254.02|0
1643166600000|2022-01-26 03:10:00|2257.11|2255.61|2256.05|2254.55|2257.45|2255.95|2255.93|2254.43|0
1643166900000|2022-01-26 03:15:00|2255.93|2254.43|2256.86|2255.36|2257.1|2255.6|2255.66|2254.16|0
1643167200000|2022-01-26 03:20:00|2256.88|2255.38|2257.55|2256.05|2257.8|2256.3|2256.51|2255.01|0
1643167500000|2022-01-26 03:25:00|2257.51|2256.01|2257.3|2255.8|2258.1|2256.6|2256.85|2255.35|0
1643167800000|2022-01-26 03:30:00|2257.39|2255.89|2260.56|2259.06|2260.67|2259.17|2257.39|2255.89|0
1643168100000|2022-01-26 03:35:00|2260.6|2259.1|2260.24|2258.74|2261.05|2259.55|2260.24|2258.74|0
1643168400000|2022-01-26 03:40:00|2260.17|2258.67|2259.76|2258.26|2260.17|2258.67|2259.25|2257.75|0
1643168700000|2022-01-26 03:45:00|2259.73|2258.23|2261.01|2259.51|2261.26|2259.76|2259.67|2258.17|0
1643169000000|2022-01-26 03:50:00|2261.02|2259.52|2260.74|2259.24|2261.46|2259.96|2260.4|2258.9|0
1643169300000|2022-01-26 03:55:00|2260.77|2259.27|2260.46|2258.96|2260.96|2259.46|2260.31|2258.81|0
1643169600000|2022-01-26 04:00:00|2260.48|2258.98|2259.18|2257.68|2261.2|2259.7|2259.05|2257.55|0
1643169900000|2022-01-26 04:05:00|2259.2|2257.7|2259.66|2258.16|2260.19|2258.69|2258.69|2257.19|0
1643170200000|2022-01-26 04:10:00|2259.63|2258.13|2260.71|2259.21|2260.71|2259.21|2259.5|2258|0
1643170500000|2022-01-26 04:15:00|2260.74|2259.24|2261.2|2259.7|2261.43|2259.93|2260.07|2258.57|0
1643170800000|2022-01-26 04:20:00|2261.16|2259.66|2260.42|2258.92|2261.31|2259.81|2260.17|2258.67|0
1643171100000|2022-01-26 04:25:00|2260.43|2258.93|2261.22|2259.72|2261.45|2259.95|2259.59|2258.09|0
1643171400000|2022-01-26 04:30:00|2261.25|2259.75|2261.22|2259.72|2261.46|2259.96|2260.73|2259.23|0
1643171700000|2022-01-26 04:35:00|2261.18|2259.68|2260.51|2259.01|2261.21|2259.71|2260.01|2258.51|0
1643172000000|2022-01-26 04:40:00|2260.55|2259.05|2260.11|2258.61|2260.87|2259.37|2260|2258.5|0
1643172300000|2022-01-26 04:45:00|2260.08|2258.58|2260.58|2259.08|2260.92|2259.42|2259.64|2258.14|0
1643172600000|2022-01-26 04:50:00|2260.57|2259.07|2260.29|2258.79|2260.69|2259.19|2260.05|2258.55|0
1643172900000|2022-01-26 04:55:00|2260.28|2258.78|2261.14|2259.64|2261.27|2259.77|2260.01|2258.51|0
1643173200000|2022-01-26 05:00:00|2261.13|2259.63|2260.64|2259.14|2261.25|2259.75|2260.18|2258.68|0
1643173500000|2022-01-26 05:05:00|2260.65|2259.15|2260.04|2258.54|2260.9|2259.4|2259.3|2257.8|0
1643173800000|2022-01-26 05:10:00|2260.08|2258.58|2258.54|2257.04|2260.13|2258.63|2258.53|2257.03|0
1643174100000|2022-01-26 05:15:00|2258.58|2257.08|2257.24|2255.74|2258.91|2257.41|2256.91|2255.41|0
1643174400000|2022-01-26 05:20:00|2257.2|2255.7|2256.12|2254.62|2257.25|2255.75|2255.66|2254.16|0
1643174700000|2022-01-26 05:25:00|2256.16|2254.66|2258.31|2256.81|2258.41|2256.91|2256.12|2254.62|0
1643175000000|2022-01-26 05:30:00|2258.39|2256.89|2257.83|2256.33|2259|2257.5|2257.58|2256.08|0
1643175300000|2022-01-26 05:35:00|2257.84|2256.34|2258.3|2256.8|2258.79|2257.29|2257.84|2256.34|0
1643175600000|2022-01-26 05:40:00|2258.34|2256.84|2258.43|2256.93|2258.55|2257.05|2257.96|2256.46|0
1643175900000|2022-01-26 05:45:00|2258.39|2256.89|2258.95|2257.45|2258.96|2257.46|2257.93|2256.43|0
1643176200000|2022-01-26 05:50:00|2258.94|2257.44|2259.66|2258.16|2259.66|2258.16|2258.37|2256.87|0
1643176500000|2022-01-26 05:55:00|2259.55|2258.05|2259.48|2257.98|2260.16|2258.66|2259.37|2257.87|0
1643176800000|2022-01-26 06:00:00|2259.34|2257.84|2260.67|2259.17|2260.82|2259.32|2258.54|2257.04|0
1643177100000|2022-01-26 06:05:00|2260.68|2259.18|2261|2259.5|2261.28|2259.78|2260.04|2258.54|0
1643177400000|2022-01-26 06:10:00|2261.04|2259.54|2260.07|2258.57|2261.23|2259.73|2259.92|2258.42|0
1643177700000|2022-01-26 06:15:00|2260.11|2258.61|2260.47|2258.97|2260.6|2259.1|2259.83|2258.33|0
1643178000000|2022-01-26 06:20:00|2260.46|2258.96|2261.71|2260.21|2262.62|2261.12|2260.39|2258.89|0
1643178300000|2022-01-26 06:25:00|2261.72|2260.22|2261.4|2259.9|2262.24|2260.74|2261.25|2259.75|0
1643178600000|2022-01-26 06:30:00|2261.44|2259.94|2260.07|2258.57|2261.86|2260.36|2259.8|2258.3|0
1643178900000|2022-01-26 06:35:00|2260.08|2258.58|2261.48|2259.98|2261.69|2260.19|2260.05|2258.55|0
1643179200000|2022-01-26 06:40:00|2261.49|2259.99|2260.97|2259.47|2261.67|2260.17|2260.52|2259.02|0
1643179500000|2022-01-26 06:45:00|2260.98|2259.48|2261.79|2260.29|2261.79|2260.29|2260.49|2258.99|0
1643179800000|2022-01-26 06:50:00|2261.78|2260.28|2260.62|2259.12|2262.09|2260.59|2260.07|2258.57|0
1643180100000|2022-01-26 06:55:00|2260.73|2259.23|2260.71|2259.21|2261.17|2259.67|2259.85|2258.35|0
1643180400000|2022-01-26 07:00:00|2261.06|2259.56|2258.94|2257.44|2263.57|2262.07|2258.26|2256.76|0
1643180700000|2022-01-26 07:05:00|2258.98|2257.48|2258.25|2256.75|2259.51|2258.01|2257.26|2255.76|0
1643181000000|2022-01-26 07:10:00|2258.36|2256.86|2257.13|2255.63|2259.32|2257.82|2255.85|2254.35|0
1643181300000|2022-01-26 07:15:00|2257.1|2255.6|2255.72|2254.22|2257.1|2255.6|2255.53|2254.03|0
1643181600000|2022-01-26 07:20:00|2255.73|2254.23|2256.34|2254.84|2256.96|2255.46|2255.5|2254|0
1643181900000|2022-01-26 07:25:00|2256.48|2254.98|2258.28|2256.78|2258.28|2256.78|2256.4|2254.9|0
1643182200000|2022-01-26 07:30:00|2258.32|2256.82|2251.46|2250.06|2259.05|2257.55|2251.08|2249.68|56
1643182500000|2022-01-26 07:35:00|2251.58|2250.18|2252.83|2251.43|2252.96|2251.56|2251.21|2249.81|62
1643182800000|2022-01-26 07:40:00|2252.96|2251.56|2253.71|2252.31|2254.21|2252.81|2252.83|2251.43|11
1643183100000|2022-01-26 07:45:00|2253.83|2252.43|2253.58|2252.18|2254.71|2253.31|2253.33|2251.93|23
1643183400000|2022-01-26 07:50:00|2253.71|2252.31|2255.83|2254.43|2256.58|2255.18|2253.71|2252.31|24
1643183700000|2022-01-26 07:55:00|2255.42|2253.92|2254.58|2253.08|2255.44|2253.94|2251.53|2250.03|0
1643184000000|2022-01-26 08:00:00|2254.49|2252.99|2264.63|2264.13|2265.13|2264.63|2254.43|2252.93|5034
1643184300000|2022-01-26 08:05:00|2264.51|2264.01|2262.01|2261.51|2264.76|2264.26|2261.13|2260.63|2920
1643184600000|2022-01-26 08:10:00|2261.76|2261.26|2261.38|2260.88|2264.38|2263.88|2257.38|2256.88|2760
1643184900000|2022-01-26 08:15:00|2261.13|2260.63|2259.51|2259.01|2262.88|2262.38|2259.26|2258.76|1790
1643185200000|2022-01-26 08:20:00|2259.63|2259.13|2264.26|2263.76|2266.76|2266.26|2259.63|2259.13|2597
1643185500000|2022-01-26 08:25:00|2264.01|2263.51|2267.01|2266.51|2267.26|2266.76|2262.51|2262.01|2022
1643185800000|2022-01-26 08:30:00|2266.88|2266.38|2270.26|2269.76|2270.76|2270.26|2266.88|2266.38|1946
1643186100000|2022-01-26 08:35:00|2270.13|2269.63|2271.63|2271.13|2272.51|2272.01|2269.76|2269.26|2488
1643186400000|2022-01-26 08:40:00|2271.96|2271.46|2276.09|2275.59|2276.09|2275.59|2271.34|2270.84|1719
1643186700000|2022-01-26 08:45:00|2275.96|2275.46|2276.09|2275.59|2276.59|2276.09|2272.21|2271.71|1845
1643187000000|2022-01-26 08:50:00|2276.21|2275.71|2276.09|2275.59|2277.34|2276.84|2274.84|2274.34|1530
1643187300000|2022-01-26 08:55:00|2276.21|2275.71|2277.34|2276.84|2277.59|2277.09|2273.46|2272.96|1497
1643187600000|2022-01-26 09:00:00|2277.09|2276.59|2275.84|2275.34|2280.34|2279.84|2275.34|2274.84|1627
1643187900000|2022-01-26 09:05:00|2275.71|2275.21|2281.59|2281.09|2282.09|2281.59|2275.59|2275.09|1726
1643188200000|2022-01-26 09:10:00|2281.46|2280.96|2282.09|2281.59|2283.09|2282.59|2280.84|2280.34|962
1643188500000|2022-01-26 09:15:00|2281.96|2281.46|2283.09|2282.59|2285.59|2285.09|2281.59|2281.09|1209
1643188800000|2022-01-26 09:20:00|2283.34|2282.84|2284.21|2283.71|2284.96|2284.46|2280.46|2279.96|1002
1643189100000|2022-01-26 09:25:00|2284.09|2283.59|2285.84|2285.34|2286.09|2285.59|2283.09|2282.59|1411
1643189400000|2022-01-26 09:30:00|2285.71|2285.21|2285.59|2285.09|2287.59|2287.09|2284.21|2283.71|966
1643189700000|2022-01-26 09:35:00|2285.71|2285.21|2286.34|2285.84|2288.84|2288.34|2285.59|2285.09|1062
1643190000000|2022-01-26 09:40:00|2286.46|2285.96|2288.46|2287.96|2288.59|2288.09|2285.34|2284.84|780
1643190300000|2022-01-26 09:45:00|2288.59|2288.09|2289.09|2288.59|2290.34|2289.84|2288.34|2287.84|1311
1643190600000|2022-01-26 09:50:00|2288.96|2288.46|2288.84|2288.34|2289.59|2289.09|2287.09|2286.59|1094
1643190900000|2022-01-26 09:55:00|2288.71|2288.21|2289.59|2289.09|2289.84|2289.34|2287.46|2286.96|999
1643191200000|2022-01-26 10:00:00|2289.46|2288.96|2288.34|2287.84|2289.59|2289.09|2284.71|2284.21|1265
1643191500000|2022-01-26 10:05:00|2288.21|2287.71|2288.59|2288.09|2289.09|2288.59|2286.46|2285.96|938
1643191800000|2022-01-26 10:10:00|2288.71|2288.21|2292.34|2291.84|2292.84|2292.34|2288.59|2288.09|1177
1643192100000|2022-01-26 10:15:00|2292.59|2292.09|2294.71|2294.21|2295.34|2294.84|2292.59|2292.09|1059
1643192400000|2022-01-26 10:20:00|2294.59|2294.09|2293.09|2292.59|2295.34|2294.84|2292.96|2292.46|715
1643192700000|2022-01-26 10:25:00|2292.84|2292.34|2295.34|2294.84|2295.34|2294.84|2292.59|2292.09|744
1643193000000|2022-01-26 10:30:00|2295.09|2294.59|2292.34|2291.84|2296.59|2296.09|2291.59|2291.09|989
1643193300000|2022-01-26 10:35:00|2292.21|2291.71|2290.34|2289.84|2292.84|2292.34|2289.34|2288.84|1215
1643193600000|2022-01-26 10:40:00|2290.21|2289.71|2289.09|2288.59|2290.59|2290.09|2288.84|2288.34|749
1643193900000|2022-01-26 10:45:00|2289.21|2288.71|2288.34|2287.84|2289.84|2289.34|2287.21|2286.71|651
1643194200000|2022-01-26 10:50:00|2287.96|2287.46|2291.09|2290.59|2292.09|2291.59|2287.59|2287.09|627
1643194500000|2022-01-26 10:55:00|2290.96|2290.46|2290.34|2289.84|2290.96|2290.46|2288.34|2287.84|359
1643194800000|2022-01-26 11:00:00|2290.21|2289.71|2291.09|2290.59|2291.71|2291.21|2290.09|2289.59|420
1643195100000|2022-01-26 11:05:00|2290.96|2290.46|2291.09|2290.59|2291.84|2291.34|2289.84|2289.34|356
1643195400000|2022-01-26 11:10:00|2290.96|2290.46|2290.84|2290.34|2292.46|2291.96|2290.59|2290.09|552
1643195700000|2022-01-26 11:15:00|2290.96|2290.46|2289.84|2289.34|2292.34|2291.84|2289.84|2289.34|376
1643196000000|2022-01-26 11:20:00|2289.96|2289.46|2288.59|2288.09|2290.34|2289.84|2288.34|2287.84|281
1643196300000|2022-01-26 11:25:00|2288.34|2287.84|2288.09|2287.59|2288.84|2288.34|2286.84|2286.34|626
1643196600000|2022-01-26 11:30:00|2288.34|2287.84|2290.34|2289.84|2290.59|2290.09|2287.84|2287.34|487
1643196900000|2022-01-26 11:35:00|2290.46|2289.96|2289.84|2289.34|2291.59|2291.09|2289.46|2288.96|351
1643197200000|2022-01-26 11:40:00|2289.71|2289.21|2289.34|2288.84|2290.21|2289.71|2289.09|2288.59|362
1643197500000|2022-01-26 11:45:00|2289.46|2288.96|2291.34|2290.84|2291.84|2291.34|2289.21|2288.71|439
1643197800000|2022-01-26 11:50:00|2291.21|2290.71|2291.59|2291.09|2292.84|2292.34|2291.09|2290.59|334
1643198100000|2022-01-26 11:55:00|2291.84|2291.34|2297.09|2296.59|2297.09|2296.59|2291.09|2290.59|761
1643198400000|2022-01-26 12:00:00|2296.96|2296.46|2291.09|2290.59|2297.96|2297.46|2290.09|2289.59|1122
1643198700000|2022-01-26 12:05:00|2290.96|2290.46|2292.59|2292.09|2293.34|2292.84|2290.34|2289.84|446
1643199000000|2022-01-26 12:10:00|2292.34|2291.84|2291.34|2290.84|2293.34|2292.84|2291.09|2290.59|275
1643199300000|2022-01-26 12:15:00|2291.46|2290.96|2290.09|2289.59|2292.09|2291.59|2289.59|2289.09|673
1643199600000|2022-01-26 12:20:00|2290.21|2289.71|2289.59|2289.09|2291.21|2290.71|2289.34|2288.84|443
1643199900000|2022-01-26 12:25:00|2289.71|2289.21|2291.96|2291.46|2292.09|2291.59|2289.59|2289.09|505
1643200200000|2022-01-26 12:30:00|2292.09|2291.59|2290.09|2289.59|2292.59|2292.09|2289.34|2288.84|569
1643200500000|2022-01-26 12:35:00|2289.96|2289.46|2292.34|2291.84|2292.34|2291.84|2289.84|2289.34|367
1643200800000|2022-01-26 12:40:00|2292.21|2291.71|2291.84|2291.34|2292.46|2291.96|2290.71|2290.21|365
1643201100000|2022-01-26 12:45:00|2291.96|2291.46|2292.09|2291.59|2292.59|2292.09|2290.59|2290.09|574
1643201400000|2022-01-26 12:50:00|2292.34|2291.84|2293.09|2292.59|2293.59|2293.09|2292.09|2291.59|401
1643201700000|2022-01-26 12:55:00|2292.96|2292.46|2293.09|2292.59|2293.59|2293.09|2292.59|2292.09|316
1643202000000|2022-01-26 13:00:00|2293.21|2292.71|2294.84|2294.34|2295.21|2294.71|2292.59|2292.09|760
1643202300000|2022-01-26 13:05:00|2294.96|2294.46|2294.46|2293.96|2295.09|2294.59|2293.34|2292.84|794
1643202600000|2022-01-26 13:10:00|2294.59|2294.09|2293.34|2292.84|2294.84|2294.34|2293.09|2292.59|487
1643202900000|2022-01-26 13:15:00|2293.59|2293.09|2293.09|2292.59|2294.59|2294.09|2292.59|2292.09|665
1643203200000|2022-01-26 13:20:00|2293.34|2292.84|2294.84|2294.34|2294.84|2294.34|2292.59|2292.09|434
1643203500000|2022-01-26 13:25:00|2294.96|2294.46|2294.09|2293.59|2295.34|2294.84|2294.09|2293.59|611
1643203800000|2022-01-26 13:30:00|2293.96|2293.46|2291.34|2290.84|2295.09|2294.59|2291.09|2290.59|861
1643204100000|2022-01-26 13:35:00|2291.46|2290.96|2289.09|2288.59|2291.59|2291.09|2289.09|2288.59|578
1643204400000|2022-01-26 13:40:00|2289.34|2288.84|2289.09|2288.59|2289.59|2289.09|2288.34|2287.84|441
1643204700000|2022-01-26 13:45:00|2288.96|2288.46|2289.71|2289.21|2290.59|2290.09|2288.59|2288.09|503
1643205000000|2022-01-26 13:50:00|2289.84|2289.34|2289.46|2288.96|2289.84|2289.34|2288.59|2288.09|495
1643205300000|2022-01-26 13:55:00|2289.34|2288.84|2289.59|2289.09|2289.59|2289.09|2288.09|2287.59|522
1643205600000|2022-01-26 14:00:00|2289.71|2289.21|2286.59|2286.09|2290.59|2290.09|2286.46|2285.96|858
1643205900000|2022-01-26 14:05:00|2286.71|2286.21|2285.84|2285.34|2287.34|2286.84|2285.59|2285.09|793
1643206200000|2022-01-26 14:10:00|2286.09|2285.59|2286.09|2285.59|2287.34|2286.84|2285.34|2284.84|452
1643206500000|2022-01-26 14:15:00|2285.84|2285.34|2285.59|2285.09|2286.84|2286.34|2285.09|2284.59|559
1643206800000|2022-01-26 14:20:00|2285.71|2285.21|2286.34|2285.84|2287.84|2287.34|2285.59|2285.09|928
1643207100000|2022-01-26 14:25:00|2286.21|2285.71|2286.59|2286.09|2287.59|2287.09|2285.59|2285.09|657
1643207400000|2022-01-26 14:30:00|2286.71|2286.21|2284.59|2284.09|2287.71|2287.21|2284.59|2284.09|1699
1643207700000|2022-01-26 14:35:00|2284.84|2284.34|2284.84|2284.34|2286.09|2285.59|2283.34|2282.84|1411
1643208000000|2022-01-26 14:40:00|2284.96|2284.46|2288.09|2287.59|2288.34|2287.84|2283.59|2283.09|1882
1643208300000|2022-01-26 14:45:00|2288.34|2287.84|2292.34|2291.84|2293.59|2293.09|2288.21|2287.71|1541
1643208600000|2022-01-26 14:50:00|2292.09|2291.59|2292.84|2292.34|2294.09|2293.59|2290.09|2289.59|1491
1643208900000|2022-01-26 14:55:00|2292.96|2292.46|2293.21|2292.71|2293.71|2293.21|2290.09|2289.59|1440
1643209200000|2022-01-26 15:00:00|2293.34|2292.84|2294.34|2293.84|2295.34|2294.84|2290.59|2290.09|2195
1643209500000|2022-01-26 15:05:00|2294.59|2294.09|2292.09|2291.59|2295.34|2294.84|2291.59|2291.09|1167
1643209800000|2022-01-26 15:10:00|2292.02|2291.52|2288.52|2288.02|2292.52|2292.02|2288.27|2287.77|1453
1643210100000|2022-01-26 15:15:00|2289.02|2288.52|2290.02|2289.52|2290.39|2289.89|2286.77|2286.27|1332
1643210400000|2022-01-26 15:20:00|2289.89|2289.39|2286.77|2286.27|2290.52|2290.02|2286.64|2286.14|1127
1643210700000|2022-01-26 15:25:00|2286.52|2286.02|2285.02|2284.52|2286.52|2286.02|2282.27|2281.77|2368
1643211000000|2022-01-26 15:30:00|2284.89|2284.39|2285.02|2284.52|2285.77|2285.27|2281.52|2281.02|1903
1643211300000|2022-01-26 15:35:00|2284.89|2284.39|2283.27|2282.77|2286.27|2285.77|2282.77|2282.27|1498
1643211600000|2022-01-26 15:40:00|2283.52|2283.02|2282.02|2281.52|2284.77|2284.27|2281.02|2280.52|1319
1643211900000|2022-01-26 15:45:00|2282.14|2281.64|2282.52|2282.02|2283.14|2282.64|2280.02|2279.52|1246
1643212200000|2022-01-26 15:50:00|2282.39|2281.89|2283.02|2282.52|2283.77|2283.27|2281.52|2281.02|948
1643212500000|2022-01-26 15:55:00|2283.14|2282.64|2284.52|2284.02|2286.02|2285.52|2281.52|2281.02|1327
1643212800000|2022-01-26 16:00:00|2284.39|2283.89|2284.52|2284.02|2284.77|2284.27|2282.27|2281.77|1204
1643213100000|2022-01-26 16:05:00|2284.39|2283.89|2285.02|2284.52|2285.52|2285.02|2283.64|2283.14|1331
1643213400000|2022-01-26 16:10:00|2284.77|2284.27|2287.02|2286.52|2287.52|2287.02|2284.77|2284.27|1838
1643213700000|2022-01-26 16:15:00|2287.27|2286.77|2286.52|2286.02|2288.27|2287.77|2285.14|2284.64|1811
1643214000000|2022-01-26 16:20:00|2286.39|2285.89|2288.97|2287.47|2289.64|2289.14|2285.27|2284.77|3189
1643214300000|2022-01-26 16:25:00|2288.91|2287.41|2287.82|2286.32|2291.35|2289.85|2287.42|2285.92|1188
1643214600000|2022-01-26 16:30:00|2287.89|2286.39|2287.47|2286.07|2289.22|2287.82|2285.84|2284.44|1515
1643214900000|2022-01-26 16:35:00|2287.22|2285.82|2287.22|2285.82|2288.22|2286.82|2286.72|2285.32|72
1643215200000|2022-01-26 16:40:00|2287.34|2285.94|2287.09|2285.69|2288.22|2286.82|2286.97|2285.57|41
1643215500000|2022-01-26 16:45:00|2287.34|2285.94|2285.47|2284.07|2287.47|2286.07|2285.47|2284.07|6
1643215800000|2022-01-26 16:50:00|2285.09|2283.69|2286.59|2285.19|2286.84|2285.44|2283.72|2282.32|16
1643216100000|2022-01-26 16:55:00|2286.47|2285.07|2286.77|2285.27|2286.84|2285.44|2285.22|2283.82|3
1643216400000|2022-01-26 17:00:00|2286.8|2285.3|2287.64|2286.14|2289.39|2287.89|2286.48|2284.98|0
1643216700000|2022-01-26 17:05:00|2287.66|2286.16|2288.81|2287.31|2288.83|2287.33|2287.01|2285.51|0
1643217000000|2022-01-26 17:10:00|2288.84|2287.34|2290.6|2289.1|2291.69|2290.19|2287.27|2285.77|0
1643217300000|2022-01-26 17:15:00|2290.58|2289.08|2290.94|2289.44|2291.87|2290.37|2289.51|2288.01|0
1643217600000|2022-01-26 17:20:00|2290.96|2289.46|2291.82|2290.32|2292.2|2290.7|2290.78|2289.28|0
1643217900000|2022-01-26 17:25:00|2291.64|2290.14|2293.55|2292.05|2293.77|2292.27|2291.43|2289.93|0
1643218200000|2022-01-26 17:30:00|2293.57|2292.07|2293.74|2292.24|2294.03|2292.53|2291.93|2290.43|0
1643218500000|2022-01-26 17:35:00|2293.72|2292.22|2293.51|2292.01|2294.67|2293.17|2293.21|2291.71|0
1643218800000|2022-01-26 17:40:00|2293.47|2291.97|2295.77|2294.27|2296.21|2294.71|2293.47|2291.97|0
1643219100000|2022-01-26 17:45:00|2295.81|2294.31|2295.56|2294.06|2295.99|2294.49|2294.15|2292.65|0
1643219400000|2022-01-26 17:50:00|2295.47|2293.97|2294.97|2293.47|2295.56|2294.06|2293.88|2292.38|0
1643219700000|2022-01-26 17:55:00|2295.01|2293.51|2294.46|2292.96|2295.48|2293.98|2294.34|2292.84|0
1643220000000|2022-01-26 18:00:00|2294.64|2293.14|2289.48|2287.98|2294.8|2293.3|2288.49|2286.99|0
1643220300000|2022-01-26 18:05:00|2289.39|2287.89|2291.01|2289.51|2291.09|2289.59|2288|2286.5|0
1643220600000|2022-01-26 18:10:00|2290.94|2289.44|2291.77|2290.27|2291.99|2290.49|2290.15|2288.65|0
1643220900000|2022-01-26 18:15:00|2291.75|2290.25|2290.14|2288.64|2292.07|2290.57|2289.41|2287.91|0
1643221200000|2022-01-26 18:20:00|2290.05|2288.55|2288.49|2286.99|2290.23|2288.73|2286.6|2285.1|0
1643221500000|2022-01-26 18:25:00|2288.44|2286.94|2290.33|2288.83|2290.92|2289.42|2288.13|2286.63|0
1643221800000|2022-01-26 18:30:00|2290.29|2288.79|2289.95|2288.45|2291.53|2290.03|2289.13|2287.63|0
1643222100000|2022-01-26 18:35:00|2289.91|2288.41|2289.43|2287.93|2290.59|2289.09|2288.38|2286.88|0
1643222400000|2022-01-26 18:40:00|2289.39|2287.89|2289.92|2288.42|2290.67|2289.17|2288.42|2286.92|0
1643222700000|2022-01-26 18:45:00|2289.88|2288.38|2289.95|2288.45|2290.25|2288.75|2288.42|2286.92|0
1643223000000|2022-01-26 18:50:00|2289.91|2288.41|2291.34|2289.84|2291.34|2289.84|2288.72|2287.22|0
1643223300000|2022-01-26 18:55:00|2291.3|2289.8|2290.12|2288.62|2292.83|2291.33|2289.18|2287.68|0
1643223600000|2022-01-26 19:00:00|2290.08|2288.58|2299.69|2298.19|2304.6|2303.1|2290.04|2288.54|0
1643223900000|2022-01-26 19:05:00|2299.6|2298.1|2298.78|2297.28|2305.17|2303.67|2298.62|2297.12|0
1643224200000|2022-01-26 19:10:00|2298.96|2297.46|2286.29|2284.79|2301.35|2299.85|2284.66|2283.16|0
1643224500000|2022-01-26 19:15:00|2286.33|2284.83|2287.21|2285.71|2289.4|2287.9|2283.23|2281.73|0
1643224800000|2022-01-26 19:20:00|2287.3|2285.8|2289.58|2288.08|2289.94|2288.44|2284.97|2283.47|0
1643225100000|2022-01-26 19:25:00|2289.54|2288.04|2294.44|2292.94|2296.59|2295.09|2289.34|2287.84|0
1643225400000|2022-01-26 19:30:00|2294.46|2292.96|2285.66|2284.16|2295.25|2293.75|2283.7|2282.2|0
1643225700000|2022-01-26 19:35:00|2285.81|2284.31|2294.36|2292.86|2296.9|2295.4|2281.57|2280.07|0
1643226000000|2022-01-26 19:40:00|2294.46|2292.96|2281.83|2280.33|2295.7|2294.2|2281.83|2280.33|0
1643226300000|2022-01-26 19:45:00|2281.64|2280.14|2273.21|2271.71|2282.17|2280.67|2271.32|2269.82|0
1643226600000|2022-01-26 19:50:00|2273.03|2271.53|2277.06|2275.56|2280.63|2279.13|2272.3|2270.8|0
1643226900000|2022-01-26 19:55:00|2277.01|2275.51|2277.18|2275.68|2277.84|2276.34|2274.08|2272.58|0
1643227200000|2022-01-26 20:00:00|2276.93|2275.43|2263.19|2261.69|2276.93|2275.43|2260.47|2258.97|0
1643227500000|2022-01-26 20:05:00|2263.1|2261.6|2251.55|2250.05|2264.44|2262.94|2251.51|2250.01|0
1643227800000|2022-01-26 20:10:00|2251.45|2249.95|2257.72|2256.22|2261.5|2260|2251.45|2249.95|0
1643228100000|2022-01-26 20:15:00|2258.08|2256.58|2254.29|2252.79|2261.44|2259.94|2252.67|2251.17|0
1643228400000|2022-01-26 20:20:00|2254.2|2252.7|2251.98|2250.48|2255.75|2254.25|2247.67|2246.17|0
1643228700000|2022-01-26 20:25:00|2251.79|2250.29|2265.6|2264.1|2265.75|2264.25|2250.66|2249.16|0
1643229000000|2022-01-26 20:30:00|2265.56|2264.06|2261.16|2259.66|2268.69|2267.19|2260.33|2258.83|0
1643229300000|2022-01-26 20:35:00|2260.97|2259.47|2261.99|2260.49|2264.9|2263.4|2256.79|2255.29|0
1643229600000|2022-01-26 20:40:00|2262.14|2260.64|2264.44|2262.94|2268.69|2267.19|2259.55|2258.05|0
1643229900000|2022-01-26 20:45:00|2264.42|2262.92|2262.6|2261.1|2269.06|2267.56|2259.77|2258.27|0
1643230200000|2022-01-26 20:50:00|2262.69|2261.19|2268.83|2267.33|2268.98|2267.48|2258.45|2256.95|0
1643230500000|2022-01-26 20:55:00|2268.09|2266.59|2268.08|2266.58|2271.57|2270.07|2265.14|2263.64|0
1643230800000|2022-01-26 21:00:00|2267.89|2266.39|2268.57|2267.07|2269.66|2268.16|2266.21|2264.71|0
1643231100000|2022-01-26 21:05:00|2268.53|2267.03|2266.17|2264.67|2270.7|2269.2|2265.02|2263.52|0
1643231400000|2022-01-26 21:10:00|2266.14|2264.64|2263|2261.5|2266.17|2264.67|2262.12|2260.62|0
1643231700000|2022-01-26 21:15:00|2263.04|2261.54|2264.84|2263.34|2265.44|2263.94|2262.58|2261.08|0
1643232000000|2022-01-26 21:20:00|2264.82|2263.32|2264.75|2263.25|2265.58|2264.08|2263.51|2262.01|0
1643232300000|2022-01-26 21:25:00|2264.73|2263.23|2265.44|2263.94|2265.77|2264.27|2263.88|2262.38|0
1643232600000|2022-01-26 21:30:00|2265.42|2263.92|2264.14|2262.64|2265.49|2263.99|2264.01|2262.51|0
1643232900000|2022-01-26 21:35:00|2264.11|2262.61|2263.1|2261.6|2264.2|2262.7|2262.08|2260.58|0
1643233200000|2022-01-26 21:40:00|2263.11|2261.61|2265.75|2264.25|2265.75|2264.25|2262.61|2261.11|0
1643233500000|2022-01-26 21:45:00|2265.73|2264.23|2266.54|2265.04|2267.74|2266.24|2265.02|2263.52|0
1643233800000|2022-01-26 21:50:00|2266.52|2265.02|2267.23|2265.73|2267.24|2265.74|2265.07|2263.57|0
1643234100000|2022-01-26 21:55:00|2267.19|2265.69|2266.68|2265.18|2267.74|2266.24|2266.45|2264.95|0
1643234400000|2022-01-26 22:00:00|2266.7|2265.2|2266.67|2265.17|2267.07|2265.57|2266.59|2265.09|0
1643234700000|2022-01-26 22:05:00|2266.7|2265.2|2267.01|2265.51|2267.01|2265.51|2266.59|2265.09|0
1643235000000|2022-01-26 22:10:00|2267.12|2265.62|2267.23|2265.73|2267.27|2265.77|2267.01|2265.51|0
1643235300000|2022-01-26 22:15:00|2267.27|2265.77|2267.72|2266.22|2267.75|2266.25|2267.27|2265.77|0
1643235600000|2022-01-26 22:20:00|2267.68|2266.18|2268.38|2266.88|2268.51|2267.01|2267.64|2266.14|0
1643235900000|2022-01-26 22:25:00|2268.46|2266.96|2268.7|2267.2|2269.05|2267.55|2268.35|2266.85|0
1643236200000|2022-01-26 22:30:00|2268.66|2267.16|2268.89|2267.39|2268.89|2267.39|2268.66|2267.16|0
1643236500000|2022-01-26 22:35:00|2268.78|2267.28|2269.77|2268.27|2269.77|2268.27|2268.78|2267.28|0
1643236800000|2022-01-26 22:40:00|2269.74|2268.24|2270|2268.5|2270.99|2269.49|2269.74|2268.24|0
1643237100000|2022-01-26 22:45:00|2269.92|2268.42|2269.22|2267.72|2270.07|2268.57|2269.22|2267.72|0
1643237400000|2022-01-26 22:50:00|2269.26|2267.76|2268.66|2267.16|2269.37|2267.87|2268.62|2267.12|0
1643237700000|2022-01-26 22:55:00|2268.73|2267.23|2268.99|2267.49|2268.99|2267.49|2268.21|2266.71|0
1643238000000|2022-01-26 23:00:00|2269.68|2268.18|2272.93|2271.43|2275.27|2273.77|2269.6|2268.1|0
1643238300000|2022-01-26 23:05:00|2272.9|2271.4|2277.79|2276.29|2277.79|2276.29|2272.19|2270.69|0
1643238600000|2022-01-26 23:10:00|2277.82|2276.32|2277.25|2275.75|2278.01|2276.51|2275.87|2274.37|0
1643238900000|2022-01-26 23:15:00|2277.23|2275.73|2275.43|2273.93|2277.85|2276.35|2274.47|2272.97|0
1643239200000|2022-01-26 23:20:00|2275.45|2273.95|2276.23|2274.73|2277.15|2275.65|2275.34|2273.84|0
1643239500000|2022-01-26 23:25:00|2276.22|2274.72|2276.78|2275.28|2277.56|2276.06|2275.3|2273.8|0
1643239800000|2022-01-26 23:30:00|2276.81|2275.31|2278.61|2277.11|2279.21|2277.71|2276.81|2275.31|0
1643240100000|2022-01-26 23:35:00|2278.59|2277.09|2277.6|2276.1|2278.99|2277.49|2277.51|2276.01|0
1643240400000|2022-01-26 23:40:00|2277.62|2276.12|2277.48|2275.98|2278.2|2276.7|2276.91|2275.41|0
1643240700000|2022-01-26 23:45:00|2277.52|2276.02|2278.57|2277.07|2278.75|2277.25|2277.48|2275.98|0
1643241000000|2022-01-26 23:50:00|2278.58|2277.08|2277.83|2276.33|2278.8|2277.3|2277.51|2276.01|0
1643241300000|2022-01-26 23:55:00|2277.81|2276.31|2279.82|2278.32|2279.83|2278.33|2277.74|2276.24|0
1643241600000|2022-01-27 00:00:00|2279.78|2278.28|2278.66|2277.16|2280.2|2278.7|2277.66|2276.16|0
1643241900000|2022-01-27 00:05:00|2278.67|2277.17|2276.7|2275.2|2278.94|2277.44|2276.24|2274.74|0
1643242200000|2022-01-27 00:10:00|2276.69|2275.19|2274.84|2273.34|2276.84|2275.34|2274.47|2272.97|0
1643242500000|2022-01-27 00:15:00|2274.82|2273.32|2269.98|2268.48|2274.84|2273.34|2269.42|2267.92|0
1643242800000|2022-01-27 00:20:00|2269.95|2268.45|2272.45|2270.95|2272.69|2271.19|2268.6|2267.1|0
1643243100000|2022-01-27 00:25:00|2272.34|2270.84|2268.43|2266.93|2272.56|2271.06|2267.74|2266.24|0
1643243400000|2022-01-27 00:30:00|2268.45|2266.95|2267.51|2266.01|2268.56|2267.06|2265.06|2263.56|0
1643243700000|2022-01-27 00:35:00|2267.55|2266.05|2265.55|2264.05|2267.65|2266.15|2264.62|2263.12|0
1643244000000|2022-01-27 00:40:00|2265.59|2264.09|2264.25|2262.75|2265.94|2264.44|2263.63|2262.13|0
1643244300000|2022-01-27 00:45:00|2264.24|2262.74|2264.5|2263|2265.94|2264.44|2263.62|2262.12|0
1643244600000|2022-01-27 00:50:00|2264.52|2263.02|2262.35|2260.85|2266.22|2264.72|2262.26|2260.76|0
1643244900000|2022-01-27 00:55:00|2262.32|2260.82|2259.37|2257.87|2263.28|2261.78|2258.91|2257.41|0
1643245200000|2022-01-27 01:00:00|2259.34|2257.84|2255.15|2253.65|2260.11|2258.61|2253.73|2252.23|0
1643245500000|2022-01-27 01:05:00|2255.12|2253.62|2250.49|2248.99|2255.76|2254.26|2249.21|2247.71|0
1643245800000|2022-01-27 01:10:00|2250.52|2249.02|2249.16|2247.66|2252.41|2250.91|2248.54|2247.04|0
1643246100000|2022-01-27 01:15:00|2249.19|2247.69|2243.2|2241.7|2250.46|2248.96|2243.06|2241.56|0
1643246400000|2022-01-27 01:20:00|2243.21|2241.71|2243.65|2242.15|2244.54|2243.04|2240.71|2239.21|0
1643246700000|2022-01-27 01:25:00|2243.66|2242.16|2244.12|2242.62|2246.92|2245.42|2243.28|2241.78|0
1643247000000|2022-01-27 01:30:00|2244.14|2242.64|2247.49|2245.99|2247.69|2246.19|2241.63|2240.13|0
1643247300000|2022-01-27 01:35:00|2247.48|2245.98|2245.63|2244.13|2249.29|2247.79|2245.31|2243.81|0
1643247600000|2022-01-27 01:40:00|2245.6|2244.1|2244.69|2243.19|2246.79|2245.29|2244.52|2243.02|0
1643247900000|2022-01-27 01:45:00|2244.75|2243.25|2242.73|2241.23|2245.34|2243.84|2241.94|2240.44|0
1643248200000|2022-01-27 01:50:00|2242.76|2241.26|2242.38|2240.88|2245.19|2243.69|2241.18|2239.68|0
1643248500000|2022-01-27 01:55:00|2242.42|2240.92|2239.56|2238.06|2242.53|2241.03|2238.42|2236.92|0
1643248800000|2022-01-27 02:00:00|2239.6|2238.1|2236.77|2235.27|2239.68|2238.18|2235.73|2234.23|0
1643249100000|2022-01-27 02:05:00|2236.78|2235.28|2234|2232.5|2238.46|2236.96|2233.91|2232.41|0
1643249400000|2022-01-27 02:10:00|2233.97|2232.47|2234.84|2233.34|2235.2|2233.7|2233.84|2232.34|0
1643249700000|2022-01-27 02:15:00|2234.83|2233.33|2233.77|2232.27|2235.36|2233.86|2233.75|2232.25|0
1643250000000|2022-01-27 02:20:00|2233.79|2232.29|2233.95|2232.45|2234.23|2232.73|2233.55|2232.05|0
1643250300000|2022-01-27 02:25:00|2233.97|2232.47|2233.52|2232.02|2233.99|2232.49|2232.88|2231.38|0
1643250600000|2022-01-27 02:30:00|2233.5|2232|2233.24|2231.74|2234.05|2232.55|2232.96|2231.46|0
1643250900000|2022-01-27 02:35:00|2233.23|2231.73|2234.85|2233.35|2234.87|2233.37|2233.08|2231.58|0
1643251200000|2022-01-27 02:40:00|2234.78|2233.28|2236.02|2234.52|2237.63|2236.13|2234.59|2233.09|0
1643251500000|2022-01-27 02:45:00|2236.04|2234.54|2238.44|2236.94|2239.62|2238.12|2236.04|2234.54|0
1643251800000|2022-01-27 02:50:00|2238.48|2236.98|2237.49|2235.99|2239.21|2237.71|2237|2235.5|0
1643252100000|2022-01-27 02:55:00|2237.58|2236.08|2237.22|2235.72|2237.96|2236.46|2235.64|2234.14|0
1643252400000|2022-01-27 03:00:00|2237.23|2235.73|2234.63|2233.13|2238.21|2236.71|2234.17|2232.67|0
1643252700000|2022-01-27 03:05:00|2234.64|2233.14|2236.05|2234.55|2236.39|2234.89|2234.12|2232.62|0
1643253000000|2022-01-27 03:10:00|2236.02|2234.52|2234.01|2232.51|2236.21|2234.71|2234.01|2232.51|0
1643253300000|2022-01-27 03:15:00|2234.02|2232.52|2236.55|2235.05|2236.78|2235.28|2233.98|2232.48|0
1643253600000|2022-01-27 03:20:00|2236.58|2235.08|2236.41|2234.91|2238.23|2236.73|2235.86|2234.36|0
1643253900000|2022-01-27 03:25:00|2236.4|2234.9|2236.62|2235.12|2236.98|2235.48|2235.3|2233.8|0
1643254200000|2022-01-27 03:30:00|2236.61|2235.11|2236.82|2235.32|2238.15|2236.65|2235.73|2234.23|0
1643254500000|2022-01-27 03:35:00|2236.86|2235.36|2231.78|2230.28|2237.04|2235.54|2231.5|2230|0
1643254800000|2022-01-27 03:40:00|2231.76|2230.26|2228.45|2226.95|2232|2230.5|2227.53|2226.03|0
1643255100000|2022-01-27 03:45:00|2228.42|2226.92|2227.3|2225.8|2228.73|2227.23|2225.93|2224.43|0
1643255400000|2022-01-27 03:50:00|2227.31|2225.81|2228.06|2226.56|2229.31|2227.81|2227.28|2225.78|0
1643255700000|2022-01-27 03:55:00|2228.02|2226.52|2228.27|2226.77|2228.35|2226.85|2226.35|2224.85|0
1643256000000|2022-01-27 04:00:00|2228.24|2226.74|2227.26|2225.76|2228.44|2226.94|2226.9|2225.4|0
1643256300000|2022-01-27 04:05:00|2227.23|2225.73|2227.67|2226.17|2228.04|2226.54|2226.65|2225.15|0
1643256600000|2022-01-27 04:10:00|2227.61|2226.11|2228.32|2226.82|2228.37|2226.87|2226.86|2225.36|0
1643256900000|2022-01-27 04:15:00|2228.33|2226.83|2228.8|2227.3|2229.07|2227.57|2227.54|2226.04|0
1643257200000|2022-01-27 04:20:00|2228.82|2227.32|2228.61|2227.11|2229.15|2227.65|2228.35|2226.85|0
1643257500000|2022-01-27 04:25:00|2228.58|2227.08|2229.66|2228.16|2229.68|2228.18|2228.33|2226.83|0
1643257800000|2022-01-27 04:30:00|2229.67|2228.17|2231.71|2230.21|2232.41|2230.91|2229.5|2228|0
1643258100000|2022-01-27 04:35:00|2231.72|2230.22|2231.79|2230.29|2232.52|2231.02|2231.24|2229.74|0
1643258400000|2022-01-27 04:40:00|2231.77|2230.27|2230.41|2228.91|2231.89|2230.39|2230.12|2228.62|0
1643258700000|2022-01-27 04:45:00|2230.4|2228.9|2231.12|2229.62|2231.76|2230.26|2230.04|2228.54|0
1643259000000|2022-01-27 04:50:00|2231.16|2229.66|2232.15|2230.65|2233.11|2231.61|2231.02|2229.52|0
1643259300000|2022-01-27 04:55:00|2232.16|2230.66|2232.68|2231.18|2233.52|2232.02|2231.94|2230.44|0
1643259600000|2022-01-27 05:00:00|2232.71|2231.21|2237.14|2235.64|2237.14|2235.64|2231.73|2230.23|0
1643259900000|2022-01-27 05:05:00|2237.16|2235.66|2235.07|2233.57|2238.89|2237.39|2235.01|2233.51|0
1643260200000|2022-01-27 05:10:00|2235.12|2233.62|2232.74|2231.24|2235.36|2233.86|2232.74|2231.24|0
1643260500000|2022-01-27 05:15:00|2232.72|2231.22|2228.26|2226.76|2233.09|2231.59|2228.24|2226.74|0
1643260800000|2022-01-27 05:20:00|2228.23|2226.73|2228.66|2227.16|2229.72|2228.22|2228.01|2226.51|0
1643261100000|2022-01-27 05:25:00|2228.7|2227.2|2230.95|2229.45|2231.29|2229.79|2228.66|2227.16|0
1643261400000|2022-01-27 05:30:00|2230.94|2229.44|2235.85|2234.35|2236.32|2234.82|2230.71|2229.21|0
1643261700000|2022-01-27 05:35:00|2235.86|2234.36|2237.97|2236.47|2238.28|2236.78|2234.39|2232.89|0
1643262000000|2022-01-27 05:40:00|2237.98|2236.48|2236.8|2235.3|2238.23|2236.73|2234.55|2233.05|0
1643262300000|2022-01-27 05:45:00|2236.81|2235.31|2237.21|2235.71|2237.21|2235.71|2235.89|2234.39|0
1643262600000|2022-01-27 05:50:00|2237.19|2235.69|2234.7|2233.2|2238.21|2236.71|2233.6|2232.1|0
1643262900000|2022-01-27 05:55:00|2234.69|2233.19|2235.47|2233.97|2235.85|2234.35|2233.7|2232.2|0
1643263200000|2022-01-27 06:00:00|2235.44|2233.94|2235.07|2233.57|2237.32|2235.82|2234.35|2232.85|0
1643263500000|2022-01-27 06:05:00|2235.05|2233.55|2238.53|2237.03|2238.73|2237.23|2234|2232.5|0
1643263800000|2022-01-27 06:10:00|2238.62|2237.12|2240.48|2238.98|2242.71|2241.21|2238.62|2237.12|0
1643264100000|2022-01-27 06:15:00|2240.5|2239|2236.55|2235.05|2240.51|2239.01|2236.49|2234.99|0
1643264400000|2022-01-27 06:20:00|2236.53|2235.03|2234.12|2232.62|2237.9|2236.4|2234.09|2232.59|0
1643264700000|2022-01-27 06:25:00|2234.1|2232.6|2230.33|2228.83|2234.14|2232.64|2229.88|2228.38|0
1643265000000|2022-01-27 06:30:00|2230.36|2228.86|2228.78|2227.28|2230.44|2228.94|2227.4|2225.9|0
1643265300000|2022-01-27 06:35:00|2228.79|2227.29|2230.31|2228.81|2232.75|2231.25|2227.41|2225.91|0
1643265600000|2022-01-27 06:40:00|2230.27|2228.77|2230.79|2229.29|2232.27|2230.77|2229.62|2228.12|0
1643265900000|2022-01-27 06:45:00|2230.81|2229.31|2230.69|2229.19|2233.03|2231.53|2228.73|2227.23|0
1643266200000|2022-01-27 06:50:00|2230.73|2229.23|2237.54|2236.04|2237.54|2236.04|2230.73|2229.23|0
1643266500000|2022-01-27 06:55:00|2237.55|2236.05|2239.26|2237.76|2239.98|2238.48|2237.33|2235.83|0
1643266800000|2022-01-27 07:00:00|2239.27|2237.77|2247.52|2246.02|2247.61|2246.11|2239.27|2237.77|0
1643267100000|2022-01-27 07:05:00|2247.55|2246.05|2242.83|2241.33|2249.51|2248.01|2242.69|2241.19|0
1643267400000|2022-01-27 07:10:00|2242.84|2241.34|2243.17|2241.67|2245.8|2244.3|2240.53|2239.03|0
1643267700000|2022-01-27 07:15:00|2243.2|2241.7|2246.36|2244.86|2246.71|2245.21|2243.2|2241.7|0
1643268000000|2022-01-27 07:20:00|2246.35|2244.85|2245.9|2244.4|2248.58|2247.08|2245.61|2244.11|0
1643268300000|2022-01-27 07:25:00|2245.92|2244.42|2244.22|2242.72|2248.21|2246.71|2244.03|2242.53|0
1643268600000|2022-01-27 07:30:00|2244.23|2242.73|2247.22|2245.82|2249.22|2247.82|2242.97|2241.57|127
1643268900000|2022-01-27 07:35:00|2247.09|2245.69|2249.72|2248.32|2249.84|2248.44|2246.47|2245.07|77
1643269200000|2022-01-27 07:40:00|2249.47|2248.07|2249.34|2247.94|2250.34|2248.94|2249.22|2247.82|49
1643269500000|2022-01-27 07:45:00|2249.22|2247.82|2247.34|2245.94|2249.72|2248.32|2246.84|2245.44|54
1643269800000|2022-01-27 07:50:00|2247.47|2246.07|2250.09|2248.69|2250.59|2249.19|2247.34|2245.94|36
1643270100000|2022-01-27 07:55:00|2250.98|2249.48|2249.48|2247.98|2251.71|2250.21|2246.08|2244.58|1
1643270400000|2022-01-27 08:00:00|2249.49|2247.99|2251.89|2251.39|2252.77|2252.27|2242.14|2241.64|6267
1643270700000|2022-01-27 08:05:00|2251.77|2251.27|2253.77|2253.27|2255.27|2254.77|2249.77|2249.27|4426
1643271000000|2022-01-27 08:10:00|2254.02|2253.52|2260.64|2260.14|2260.64|2260.14|2253.27|2252.77|4338
1643271300000|2022-01-27 08:15:00|2260.77|2260.27|2265.52|2265.02|2265.52|2265.02|2258.27|2257.77|2913
1643271600000|2022-01-27 08:20:00|2265.39|2264.89|2258.52|2258.02|2266.64|2266.14|2258.27|2257.77|3069
1643271900000|2022-01-27 08:25:00|2258.64|2258.14|2261.39|2260.89|2263.52|2263.02|2256.77|2256.27|1935
1643272200000|2022-01-27 08:30:00|2261.52|2261.02|2258.89|2258.39|2262.02|2261.52|2255.52|2255.02|2415
1643272500000|2022-01-27 08:35:00|2258.77|2258.27|2260.02|2259.52|2263.52|2263.02|2258.77|2258.27|1704
1643272800000|2022-01-27 08:40:00|2260.18|2259.68|2263.93|2263.43|2264.18|2263.68|2260.18|2259.68|1436
1643273100000|2022-01-27 08:45:00|2263.8|2263.3|2266.3|2265.8|2267.18|2266.68|2261.68|2261.18|1635
1643273400000|2022-01-27 08:50:00|2266.43|2265.93|2270.43|2269.93|2270.68|2270.18|2266.18|2265.68|1567
1643273700000|2022-01-27 08:55:00|2270.3|2269.8|2270.68|2270.18|2272.55|2272.05|2268.93|2268.43|1665
1643274000000|2022-01-27 09:00:00|2270.43|2269.93|2268.68|2268.18|2271.93|2271.43|2268.43|2267.93|1924
1643274300000|2022-01-27 09:05:00|2268.8|2268.3|2267.43|2266.93|2270.3|2269.8|2266.68|2266.18|1765
1643274600000|2022-01-27 09:10:00|2267.68|2267.18|2266.68|2266.18|2269.43|2268.93|2266.18|2265.68|1608
1643274900000|2022-01-27 09:15:00|2266.8|2266.3|2266.18|2265.68|2267.68|2267.18|2263.93|2263.43|1075
1643275200000|2022-01-27 09:20:00|2266.05|2265.55|2267.43|2266.93|2268.18|2267.68|2264.18|2263.68|924
1643275500000|2022-01-27 09:25:00|2267.3|2266.8|2268.18|2267.68|2268.93|2268.43|2266.18|2265.68|1145
1643275800000|2022-01-27 09:30:00|2268.05|2267.55|2267.18|2266.68|2268.68|2268.18|2264.93|2264.43|1062
1643276100000|2022-01-27 09:35:00|2266.93|2266.43|2265.55|2265.05|2269.43|2268.93|2265.18|2264.68|1120
1643276400000|2022-01-27 09:40:00|2265.43|2264.93|2269.68|2269.18|2270.68|2270.18|2264.55|2264.05|730
1643276700000|2022-01-27 09:45:00|2269.55|2269.05|2271.43|2270.93|2272.43|2271.93|2268.68|2268.18|692
1643277000000|2022-01-27 09:50:00|2271.55|2271.05|2272.43|2271.93|2274.18|2273.68|2270.93|2270.43|861
1643277300000|2022-01-27 09:55:00|2272.18|2271.68|2270.93|2270.43|2272.93|2272.43|2270.3|2269.8|663
1643277600000|2022-01-27 10:00:00|2271.05|2270.55|2272.43|2271.93|2273.05|2272.55|2269.18|2268.68|786
1643277900000|2022-01-27 10:05:00|2272.55|2272.05|2273.18|2272.68|2275.05|2274.55|2272.18|2271.68|1099
1643278200000|2022-01-27 10:10:00|2273.3|2272.8|2269.8|2269.3|2274.05|2273.55|2269.68|2269.18|1657
1643278500000|2022-01-27 10:15:00|2269.93|2269.43|2267.68|2267.18|2271.68|2271.18|2267.43|2266.93|992
1643278800000|2022-01-27 10:20:00|2267.8|2267.3|2271.8|2271.3|2272.05|2271.55|2267.68|2267.18|875
1643279100000|2022-01-27 10:25:00|2271.93|2271.43|2272.43|2271.93|2274.18|2273.68|2271.43|2270.93|567
1643279400000|2022-01-27 10:30:00|2272.3|2271.8|2271.43|2270.93|2273.18|2272.68|2270.3|2269.8|1062
1643279700000|2022-01-27 10:35:00|2271.55|2271.05|2273.18|2272.68|2274.05|2273.55|2271.3|2270.8|794
1643280000000|2022-01-27 10:40:00|2273.05|2272.55|2270.55|2270.05|2273.18|2272.68|2269.93|2269.43|668
1643280300000|2022-01-27 10:45:00|2270.68|2270.18|2268.18|2267.68|2272.93|2272.43|2268.18|2267.68|736
1643280600000|2022-01-27 10:50:00|2268.43|2267.93|2267.18|2266.68|2268.55|2268.05|2266.43|2265.93|1433
1643280900000|2022-01-27 10:55:00|2267.3|2266.8|2263.18|2262.68|2267.68|2267.18|2262.18|2261.68|1549
1643281200000|2022-01-27 11:00:00|2262.93|2262.43|2264.68|2264.18|2264.93|2264.43|2262.68|2262.18|788
1643281500000|2022-01-27 11:05:00|2264.55|2264.05|2262.18|2261.68|2266.18|2265.68|2261.68|2261.18|863
1643281800000|2022-01-27 11:10:00|2262.68|2262.18|2263.68|2263.18|2264.43|2263.93|2262.18|2261.68|592
1643282100000|2022-01-27 11:15:00|2263.43|2262.93|2261.18|2260.68|2264.68|2264.18|2260.68|2260.18|554
1643282400000|2022-01-27 11:20:00|2261.05|2260.55|2261.18|2260.68|2262.18|2261.68|2259.55|2259.05|740
1643282700000|2022-01-27 11:25:00|2260.8|2260.3|2264.18|2263.68|2264.43|2263.93|2260.68|2260.18|696
1643283000000|2022-01-27 11:30:00|2263.93|2263.43|2262.68|2262.18|2264.68|2264.18|2262.18|2261.68|620
1643283300000|2022-01-27 11:35:00|2262.43|2261.93|2260.43|2259.93|2263.3|2262.8|2260.05|2259.55|820
1643283600000|2022-01-27 11:40:00|2260.55|2260.05|2261.43|2260.93|2261.55|2261.05|2260.18|2259.68|529
1643283900000|2022-01-27 11:45:00|2261.18|2260.68|2261.93|2261.43|2263.43|2262.93|2259.93|2259.43|736
1643284200000|2022-01-27 11:50:00|2262.18|2261.68|2263.68|2263.18|2264.18|2263.68|2261.93|2261.43|470
1643284500000|2022-01-27 11:55:00|2263.55|2263.05|2264.3|2263.8|2265.3|2264.8|2262.43|2261.93|561
1643284800000|2022-01-27 12:00:00|2264.43|2263.93|2263.18|2262.68|2265.43|2264.93|2261.18|2260.68|641
1643285100000|2022-01-27 12:05:00|2263.3|2262.8|2263.18|2262.68|2263.8|2263.3|2261.93|2261.43|569
1643285400000|2022-01-27 12:10:00|2263.3|2262.8|2264.68|2264.18|2265.43|2264.93|2263.18|2262.68|690
1643285700000|2022-01-27 12:15:00|2264.8|2264.3|2261.68|2261.18|2265.43|2264.93|2261.43|2260.93|700
1643286000000|2022-01-27 12:20:00|2261.8|2261.3|2259.68|2259.18|2262.43|2261.93|2259.18|2258.68|878
1643286300000|2022-01-27 12:25:00|2259.8|2259.3|2262.3|2261.8|2262.8|2262.3|2259.43|2258.93|530
1643286600000|2022-01-27 12:30:00|2262.43|2261.93|2259.8|2259.3|2262.68|2262.18|2259.43|2258.93|779
1643286900000|2022-01-27 12:35:00|2259.93|2259.43|2261.8|2261.3|2263.18|2262.68|2259.8|2259.3|681
1643287200000|2022-01-27 12:40:00|2261.67|2261.17|2261.3|2260.8|2262.92|2262.42|2260.67|2260.17|610
1643287500000|2022-01-27 12:45:00|2261.42|2260.92|2263.55|2263.05|2264.05|2263.55|2261.3|2260.8|740
1643287800000|2022-01-27 12:50:00|2263.3|2262.8|2267.17|2266.67|2267.67|2267.17|2263.3|2262.8|769
1643288100000|2022-01-27 12:55:00|2267.05|2266.55|2265.55|2265.05|2268.05|2267.55|2265.3|2264.8|875
1643288400000|2022-01-27 13:00:00|2265.67|2265.17|2266.05|2265.55|2267.55|2267.05|2265.42|2264.92|748
1643288700000|2022-01-27 13:05:00|2265.92|2265.42|2269.3|2268.8|2269.8|2269.3|2265.92|2265.42|761
1643289000000|2022-01-27 13:10:00|2269.42|2268.92|2268.8|2268.3|2270.05|2269.55|2268.3|2267.8|734
1643289300000|2022-01-27 13:15:00|2269.05|2268.55|2269.8|2269.3|2270.05|2269.55|2268.05|2267.55|801
1643289600000|2022-01-27 13:20:00|2269.67|2269.17|2270.3|2269.8|2270.55|2270.05|2268.17|2267.67|917
1643289900000|2022-01-27 13:25:00|2270.17|2269.67|2271.05|2270.55|2272.67|2272.17|2269.8|2269.3|576
1643290200000|2022-01-27 13:30:00|2270.92|2270.42|2271.3|2270.8|2272.8|2272.3|2270.3|2269.8|772
1643290500000|2022-01-27 13:35:00|2271.17|2270.67|2271.8|2271.3|2272.3|2271.8|2270.17|2269.67|858
1643290800000|2022-01-27 13:40:00|2271.67|2271.17|2273.55|2273.05|2274.05|2273.55|2271.55|2271.05|470
1643291100000|2022-01-27 13:45:00|2273.67|2273.17|2273.42|2272.92|2274.42|2273.92|2271.8|2271.3|549
1643291400000|2022-01-27 13:50:00|2273.55|2273.05|2275.3|2274.8|2275.55|2275.05|2272.8|2272.3|1115
1643291700000|2022-01-27 13:55:00|2275.05|2274.55|2278.8|2278.3|2278.8|2278.3|2275.05|2274.55|1386
1643292000000|2022-01-27 14:00:00|2278.3|2277.8|2281.05|2280.55|2281.55|2281.05|2278.05|2277.55|2345
1643292300000|2022-01-27 14:05:00|2280.92|2280.42|2277.55|2277.05|2281.8|2281.3|2277.55|2277.05|1132
1643292600000|2022-01-27 14:10:00|2277.67|2277.17|2280.8|2280.3|2281.05|2280.55|2277.67|2277.17|552
1643292900000|2022-01-27 14:15:00|2280.67|2280.17|2281.55|2281.05|2281.92|2281.42|2280.05|2279.55|915
1643293200000|2022-01-27 14:20:00|2281.67|2281.17|2282.05|2281.55|2283.17|2282.67|2281.42|2280.92|1156
1643293500000|2022-01-27 14:25:00|2282.17|2281.67|2281.92|2281.42|2282.3|2281.8|2280.55|2280.05|620
1643293800000|2022-01-27 14:30:00|2281.8|2281.3|2280.17|2279.67|2283.55|2283.05|2279.67|2279.17|2516
1643294100000|2022-01-27 14:35:00|2280.05|2279.55|2283.17|2282.67|2283.55|2283.05|2277.8|2277.3|2300
1643294400000|2022-01-27 14:40:00|2283.3|2282.8|2288.8|2288.3|2288.8|2288.3|2283.3|2282.8|2328
1643294700000|2022-01-27 14:45:00|2288.67|2288.17|2289.3|2288.8|2290.92|2290.42|2286.3|2285.8|1869
1643295000000|2022-01-27 14:50:00|2289.17|2288.67|2288.8|2288.3|2290.3|2289.8|2287.8|2287.3|1412
1643295300000|2022-01-27 14:55:00|2288.67|2288.17|2288.8|2288.3|2289.67|2289.17|2285.55|2285.05|1469
1643295600000|2022-01-27 15:00:00|2288.67|2288.17|2286.42|2285.92|2288.8|2288.3|2283.42|2282.92|2176
1643295900000|2022-01-27 15:05:00|2286.55|2286.05|2284.67|2284.17|2286.8|2286.3|2283.67|2283.17|1584
1643296200000|2022-01-27 15:10:00|2284.47|2283.97|2287.85|2287.35|2288.85|2288.35|2283.85|2283.35|989
1643296500000|2022-01-27 15:15:00|2287.72|2287.22|2284.1|2283.6|2289.1|2288.6|2283.35|2282.85|1102
1643296800000|2022-01-27 15:20:00|2284.22|2283.72|2281.1|2280.6|2286.1|2285.6|2280.85|2280.35|1276
1643297100000|2022-01-27 15:25:00|2281.35|2280.85|2276.1|2275.6|2282.35|2281.85|2275.97|2275.47|1171
1643297400000|2022-01-27 15:30:00|2275.97|2275.47|2273.85|2273.35|2278.85|2278.35|2272.6|2272.1|2056
1643297700000|2022-01-27 15:35:00|2273.6|2273.1|2272.35|2271.85|2275.1|2274.6|2271.47|2270.97|1669
1643298000000|2022-01-27 15:40:00|2272.85|2272.35|2277.6|2277.1|2277.6|2277.1|2272.1|2271.6|1827
1643298300000|2022-01-27 15:45:00|2277.72|2277.22|2278.6|2278.1|2280.6|2280.1|2277.6|2277.1|1278
1643298600000|2022-01-27 15:50:00|2278.47|2277.97|2278.85|2278.35|2281.1|2280.6|2278.1|2277.6|1254
1643298900000|2022-01-27 15:55:00|2278.72|2278.22|2280.6|2280.1|2281.97|2281.47|2277.85|2277.35|1861
1643299200000|2022-01-27 16:00:00|2280.85|2280.35|2280.35|2279.85|2283.6|2283.1|2280.1|2279.6|1827
1643299500000|2022-01-27 16:05:00|2280.47|2279.97|2277.35|2276.85|2281.85|2281.35|2276.6|2276.1|1882
1643299800000|2022-01-27 16:10:00|2277.6|2277.1|2278.85|2278.35|2280.35|2279.85|2277.6|2277.1|1217
1643300100000|2022-01-27 16:15:00|2278.6|2278.1|2275.85|2275.35|2278.85|2278.35|2274.35|2273.85|1929
1643300400000|2022-01-27 16:20:00|2275.72|2275.22|2273.75|2272.25|2277.1|2276.6|2271.35|2270.85|2053
1643300700000|2022-01-27 16:25:00|2273.73|2272.23|2272.69|2271.19|2274.11|2272.61|2269.52|2268.02|1180
1643301000000|2022-01-27 16:30:00|2272.67|2271.17|2278.42|2277.02|2279.05|2277.65|2271.67|2270.17|339
1643301300000|2022-01-27 16:35:00|2278.3|2276.9|2279.3|2277.9|2281.8|2280.4|2278.3|2276.9|231
1643301600000|2022-01-27 16:40:00|2279.17|2277.77|2278.8|2277.4|2280.42|2279.02|2278.55|2277.15|314
1643301900000|2022-01-27 16:45:00|2278.92|2277.52|2280.67|2279.27|2281.8|2280.4|2278.92|2277.52|24
1643302200000|2022-01-27 16:50:00|2280.55|2279.15|2280.8|2279.4|2281.55|2280.15|2279.92|2278.52|26
1643302500000|2022-01-27 16:55:00|2284.17|2282.77|2282.62|2281.12|2284.17|2282.77|2281.05|2279.65|48
1643302800000|2022-01-27 17:00:00|2282.64|2281.14|2282.19|2280.69|2283.11|2281.61|2279.12|2277.62|0
1643303100000|2022-01-27 17:05:00|2282.11|2280.61|2276.86|2275.36|2282.11|2280.61|2276.02|2274.52|0
1643303400000|2022-01-27 17:10:00|2276.95|2275.45|2275.92|2274.42|2277.39|2275.89|2274.1|2272.6|0
1643303700000|2022-01-27 17:15:00|2276.01|2274.51|2271.02|2269.52|2276.23|2274.73|2269.54|2268.04|0
1643304000000|2022-01-27 17:20:00|2271.11|2269.61|2269.82|2268.32|2271.46|2269.96|2268.65|2267.15|0
1643304300000|2022-01-27 17:25:00|2269.8|2268.3|2269.17|2267.67|2271.99|2270.49|2267.5|2266|0
1643304600000|2022-01-27 17:30:00|2268.99|2267.49|2266.91|2265.41|2270.63|2269.13|2266.17|2264.67|0
1643304900000|2022-01-27 17:35:00|2266.93|2265.43|2265.28|2263.78|2267.45|2265.95|2263.67|2262.17|0
1643305200000|2022-01-27 17:40:00|2265.24|2263.74|2264.87|2263.37|2267.05|2265.55|2264.32|2262.82|0
1643305500000|2022-01-27 17:45:00|2264.91|2263.41|2261.03|2259.53|2265.09|2263.59|2260.26|2258.76|0
1643305800000|2022-01-27 17:50:00|2261.05|2259.55|2264.8|2263.3|2265.14|2263.64|2261.05|2259.55|0
1643306100000|2022-01-27 17:55:00|2264.72|2263.22|2265.54|2264.04|2268.51|2267.01|2264.48|2262.98|0
1643306400000|2022-01-27 18:00:00|2265.46|2263.96|2261.29|2259.79|2267.83|2266.33|2260.86|2259.36|0
1643306700000|2022-01-27 18:05:00|2261.23|2259.73|2259.68|2258.18|2261.52|2260.02|2256.89|2255.39|0
1643307000000|2022-01-27 18:10:00|2259.72|2258.22|2258.82|2257.32|2259.76|2258.26|2256.4|2254.9|0
1643307300000|2022-01-27 18:15:00|2258.68|2257.18|2256.46|2254.96|2261.96|2260.46|2255.79|2254.29|0
1643307600000|2022-01-27 18:20:00|2256.37|2254.87|2251.9|2250.4|2257.11|2255.61|2251.51|2250.01|0
1643307900000|2022-01-27 18:25:00|2251.94|2250.44|2251.06|2249.56|2254.47|2252.97|2250.57|2249.07|0
1643308200000|2022-01-27 18:30:00|2251.1|2249.6|2255.76|2254.26|2256.07|2254.57|2250.69|2249.19|0
1643308500000|2022-01-27 18:35:00|2255.85|2254.35|2252.83|2251.33|2258.44|2256.94|2252.25|2250.75|0
1643308800000|2022-01-27 18:40:00|2252.81|2251.31|2256.18|2254.68|2257|2255.5|2251.4|2249.9|0
1643309100000|2022-01-27 18:45:00|2256.14|2254.64|2257.38|2255.88|2258.07|2256.57|2253.74|2252.24|0
1643309400000|2022-01-27 18:50:00|2257.42|2255.92|2255.33|2253.83|2258.43|2256.93|2254.04|2252.54|0
1643309700000|2022-01-27 18:55:00|2255.35|2253.85|2259.58|2258.08|2261.4|2259.9|2254.45|2252.95|0
1643310000000|2022-01-27 19:00:00|2259.56|2258.06|2265.52|2264.02|2266.6|2265.1|2259.01|2257.51|0
1643310300000|2022-01-27 19:05:00|2265.5|2264|2265.88|2264.38|2269.01|2267.51|2263.25|2261.75|0
1643310600000|2022-01-27 19:10:00|2265.7|2264.2|2264.59|2263.09|2267.65|2266.15|2264.31|2262.81|0
1643310900000|2022-01-27 19:15:00|2264.57|2263.07|2261.29|2259.79|2265.32|2263.82|2259.59|2258.09|0
1643311200000|2022-01-27 19:20:00|2261.33|2259.83|2256.11|2254.61|2261.46|2259.96|2255.75|2254.25|0
1643311500000|2022-01-27 19:25:00|2256.07|2254.57|2255.58|2254.08|2257.57|2256.07|2254.39|2252.89|0
1643311800000|2022-01-27 19:30:00|2255.67|2254.17|2253.54|2252.04|2258.46|2256.96|2252.04|2250.54|0
1643312100000|2022-01-27 19:35:00|2253.56|2252.06|2258.02|2256.52|2258.43|2256.93|2253.13|2251.63|0
1643312400000|2022-01-27 19:40:00|2258.01|2256.51|2261.93|2260.43|2263.06|2261.56|2257.46|2255.96|0
1643312700000|2022-01-27 19:45:00|2262.2|2260.7|2261.63|2260.13|2264.94|2263.44|2259.99|2258.49|0
1643313000000|2022-01-27 19:50:00|2261.59|2260.09|2255.81|2254.31|2261.61|2260.11|2255.23|2253.73|0
1643313300000|2022-01-27 19:55:00|2255.9|2254.4|2258|2256.5|2259.55|2258.05|2253.75|2252.25|0
1643313600000|2022-01-27 20:00:00|2257.82|2256.32|2261.13|2259.63|2263.45|2261.95|2257.59|2256.09|0
1643313900000|2022-01-27 20:05:00|2261.09|2259.59|2259.03|2257.53|2263.87|2262.37|2258.54|2257.04|0
1643314200000|2022-01-27 20:10:00|2259.05|2257.55|2255.73|2254.23|2260.03|2258.53|2254.34|2252.84|0
1643314500000|2022-01-27 20:15:00|2255.83|2254.33|2258.88|2257.38|2259.81|2258.31|2252.96|2251.46|0
1643314800000|2022-01-27 20:20:00|2258.84|2257.34|2258.03|2256.53|2260.59|2259.09|2255.07|2253.57|0
1643315100000|2022-01-27 20:25:00|2258.07|2256.57|2260.56|2259.06|2262.52|2261.02|2257.46|2255.96|0
1643315400000|2022-01-27 20:30:00|2260.48|2258.98|2259.86|2258.36|2263.36|2261.86|2259.09|2257.59|0
1643315700000|2022-01-27 20:35:00|2259.94|2258.44|2258.75|2257.25|2261.79|2260.29|2257.45|2255.95|0
1643316000000|2022-01-27 20:40:00|2258.84|2257.34|2264.56|2263.06|2266.38|2264.88|2257.87|2256.37|0
1643316300000|2022-01-27 20:45:00|2264.69|2263.19|2263.02|2261.52|2268.33|2266.83|2261|2259.5|0
1643316600000|2022-01-27 20:50:00|2262.84|2261.34|2261.55|2260.05|2263.52|2262.02|2260.75|2259.25|0
1643316900000|2022-01-27 20:55:00|2261.43|2259.93|2258.72|2257.22|2262.99|2261.49|2258.03|2256.53|0
1643317200000|2022-01-27 21:00:00|2258.76|2257.26|2258.92|2257.42|2259.95|2258.45|2256.71|2255.21|0
1643317500000|2022-01-27 21:05:00|2259|2257.5|2261.46|2259.96|2262.31|2260.81|2258.28|2256.78|0
1643317800000|2022-01-27 21:10:00|2261.42|2259.92|2261.15|2259.65|2263.3|2261.8|2258.46|2256.96|0
1643318100000|2022-01-27 21:15:00|2261.12|2259.62|2263.26|2261.76|2263.26|2261.76|2260.97|2259.47|0
1643318400000|2022-01-27 21:20:00|2263.3|2261.8|2260.17|2258.67|2263.58|2262.08|2260.08|2258.58|0
1643318700000|2022-01-27 21:25:00|2260.22|2258.72|2261.07|2259.57|2261.96|2260.46|2259.9|2258.4|0
1643319000000|2022-01-27 21:30:00|2261.11|2259.61|2265.23|2263.73|2268.41|2266.91|2258.14|2256.64|0
1643319300000|2022-01-27 21:35:00|2265.24|2263.74|2266.26|2264.76|2266.35|2264.85|2263.71|2262.21|0
1643319600000|2022-01-27 21:40:00|2266.28|2264.78|2268.13|2266.63|2269.03|2267.53|2265.28|2263.78|0
1643319900000|2022-01-27 21:45:00|2268.08|2266.58|2268.23|2266.73|2269.92|2268.42|2267.6|2266.1|0
1643320200000|2022-01-27 21:50:00|2268.22|2266.72|2268.25|2266.75|2269.37|2267.87|2267.09|2265.59|0
1643320500000|2022-01-27 21:55:00|2268.28|2266.78|2270.06|2268.56|2270.17|2268.67|2268.21|2266.71|0
1643320800000|2022-01-27 22:00:00|2269.95|2268.45|2273|2271.5|2273.33|2271.83|2269.88|2268.38|0
1643321100000|2022-01-27 22:05:00|2273.07|2271.57|2273.25|2271.75|2274.5|2273|2272.52|2271.02|0
1643321400000|2022-01-27 22:10:00|2273.17|2271.67|2271.81|2270.31|2273.17|2271.67|2271.7|2270.2|0
1643321700000|2022-01-27 22:15:00|2271.62|2270.12|2272.2|2270.7|2272.53|2271.03|2270.93|2269.43|0
1643322000000|2022-01-27 22:20:00|2272.38|2270.88|2271.06|2269.56|2272.6|2271.1|2270.77|2269.27|0
1643322300000|2022-01-27 22:25:00|2271.03|2269.53|2269.8|2268.3|2271.03|2269.53|2269.8|2268.3|0
1643322600000|2022-01-27 22:30:00|2269.33|2267.83|2269.38|2267.88|2270|2268.5|2268.82|2267.32|0
1643322900000|2022-01-27 22:35:00|2269.19|2267.69|2269.33|2267.83|2270.06|2268.56|2268.9|2267.4|0
1643323200000|2022-01-27 22:40:00|2269.37|2267.87|2270.16|2268.66|2270.42|2268.92|2269.31|2267.81|0
1643323500000|2022-01-27 22:45:00|2270.49|2268.99|2271.48|2269.98|2271.52|2270.02|2270.49|2268.99|0
1643323800000|2022-01-27 22:50:00|2271.52|2270.02|2272.03|2270.53|2272.29|2270.79|2271.08|2269.58|0
1643324100000|2022-01-27 22:55:00|2272.07|2270.57|2272.56|2271.06|2272.6|2271.1|2271.79|2270.29|0
1643324400000|2022-01-27 23:00:00|2273.01|2271.51|2272.07|2270.57|2274.27|2272.77|2271.11|2269.61|0
1643324700000|2022-01-27 23:05:00|2272.08|2270.58|2273.41|2271.91|2274.45|2272.95|2272.05|2270.55|0
1643325000000|2022-01-27 23:10:00|2273.45|2271.95|2274.08|2272.58|2274.79|2273.29|2273.4|2271.9|0
1643325300000|2022-01-27 23:15:00|2274.07|2272.57|2269.84|2268.34|2274.07|2272.57|2269.74|2268.24|0
1643325600000|2022-01-27 23:20:00|2269.88|2268.38|2272.79|2271.29|2273.19|2271.69|2269.88|2268.38|0
1643325900000|2022-01-27 23:25:00|2272.78|2271.28|2272.61|2271.11|2274.32|2272.82|2272.52|2271.02|0
1643326200000|2022-01-27 23:30:00|2272.62|2271.12|2270.85|2269.35|2273.24|2271.74|2270.85|2269.35|0
1643326500000|2022-01-27 23:35:00|2270.87|2269.37|2272|2270.5|2272.44|2270.94|2270.87|2269.37|0
1643326800000|2022-01-27 23:40:00|2272.02|2270.52|2270.31|2268.81|2272.35|2270.85|2269.85|2268.35|0
1643327100000|2022-01-27 23:45:00|2270.39|2268.89|2270.07|2268.57|2271.81|2270.31|2269.98|2268.48|0
1643327400000|2022-01-27 23:50:00|2270.05|2268.55|2270.32|2268.82|2270.51|2269.01|2268.78|2267.28|0
1643327700000|2022-01-27 23:55:00|2270.34|2268.84|2266.97|2265.47|2270.51|2269.01|2266.88|2265.38|0
1643328000000|2022-01-28 00:00:00|2266.94|2265.44|2267.41|2265.91|2267.82|2266.32|2264.73|2263.23|0
1643328300000|2022-01-28 00:05:00|2267.42|2265.92|2265.09|2263.59|2267.87|2266.37|2264.91|2263.41|0
1643328600000|2022-01-28 00:10:00|2265.08|2263.58|2269.21|2267.71|2269.29|2267.79|2264.91|2263.41|0
1643328900000|2022-01-28 00:15:00|2269.18|2267.68|2262.72|2261.22|2269.34|2267.84|2261.87|2260.37|0
1643329200000|2022-01-28 00:20:00|2262.86|2261.36|2261.51|2260.01|2263.16|2261.66|2260.08|2258.58|0
1643329500000|2022-01-28 00:25:00|2261.5|2260|2260.01|2258.51|2263.02|2261.52|2259.81|2258.31|0
1643329800000|2022-01-28 00:30:00|2260.02|2258.52|2256.96|2255.46|2260.3|2258.8|2255.91|2254.41|0
1643330100000|2022-01-28 00:35:00|2256.95|2255.45|2258.89|2257.39|2259.22|2257.72|2256.94|2255.44|0
1643330400000|2022-01-28 00:40:00|2258.88|2257.38|2256.27|2254.77|2258.88|2257.38|2254.83|2253.33|0
1643330700000|2022-01-28 00:45:00|2256.26|2254.76|2259.63|2258.13|2260.03|2258.53|2255.27|2253.77|0
1643331000000|2022-01-28 00:50:00|2259.64|2258.14|2261.9|2260.4|2262.19|2260.69|2259.46|2257.96|0
1643331300000|2022-01-28 00:55:00|2261.81|2260.31|2264.92|2263.42|2266.08|2264.58|2261.69|2260.19|0
1643331600000|2022-01-28 01:00:00|2264.88|2263.38|2266.61|2265.11|2267.85|2266.35|2264.25|2262.75|0
1643331900000|2022-01-28 01:05:00|2266.58|2265.08|2265.38|2263.88|2268.93|2267.43|2265.25|2263.75|0
1643332200000|2022-01-28 01:10:00|2265.42|2263.92|2264.97|2263.47|2267.35|2265.85|2264.68|2263.18|0
1643332500000|2022-01-28 01:15:00|2264.98|2263.48|2265.62|2264.12|2265.7|2264.2|2263.43|2261.93|0
1643332800000|2022-01-28 01:20:00|2265.61|2264.11|2265.15|2263.65|2267.39|2265.89|2265.15|2263.65|0
1643333100000|2022-01-28 01:25:00|2265.16|2263.66|2267.24|2265.74|2268.47|2266.97|2265.15|2263.65|0
1643333400000|2022-01-28 01:30:00|2267.21|2265.71|2262.33|2260.83|2267.62|2266.12|2261.98|2260.48|0
1643333700000|2022-01-28 01:35:00|2262.34|2260.84|2262.93|2261.43|2264.63|2263.13|2261.52|2260.02|0
1643334000000|2022-01-28 01:40:00|2262.92|2261.42|2264.85|2263.35|2265.4|2263.9|2261.93|2260.43|0
1643334300000|2022-01-28 01:45:00|2264.82|2263.32|2262.11|2260.61|2265.67|2264.17|2261.63|2260.13|0
1643334600000|2022-01-28 01:50:00|2262.1|2260.6|2262.13|2260.63|2263.64|2262.14|2261.67|2260.17|0
1643334900000|2022-01-28 01:55:00|2262.54|2261.04|2266.23|2264.73|2266.81|2265.31|2262.54|2261.04|0
1643335200000|2022-01-28 02:00:00|2266.26|2264.76|2266.7|2265.2|2267.45|2265.95|2264.5|2263|0
1643335500000|2022-01-28 02:05:00|2266.66|2265.16|2268.03|2266.53|2268.29|2266.79|2265.56|2264.06|0
1643335800000|2022-01-28 02:10:00|2268.04|2266.54|2266.25|2264.75|2268.47|2266.97|2265.79|2264.29|0
1643336100000|2022-01-28 02:15:00|2266.27|2264.77|2265.28|2263.78|2267.36|2265.86|2265.08|2263.58|0
1643336400000|2022-01-28 02:20:00|2265.3|2263.8|2267.74|2266.24|2268.62|2267.12|2265.29|2263.79|0
1643336700000|2022-01-28 02:25:00|2267.72|2266.22|2268.79|2267.29|2269.53|2268.03|2266.54|2265.04|0
1643337000000|2022-01-28 02:30:00|2268.8|2267.3|2268.5|2267|2269.48|2267.98|2267.87|2266.37|0
1643337300000|2022-01-28 02:35:00|2268.47|2266.97|2269.25|2267.75|2270.07|2268.57|2267.49|2265.99|0
1643337600000|2022-01-28 02:40:00|2269.16|2267.66|2268.78|2267.28|2269.29|2267.79|2268.03|2266.53|0
1643337900000|2022-01-28 02:45:00|2268.79|2267.29|2270.99|2269.49|2271.12|2269.62|2268.53|2267.03|0
1643338200000|2022-01-28 02:50:00|2271.02|2269.52|2271.68|2270.18|2271.9|2270.4|2270.18|2268.68|0
1643338500000|2022-01-28 02:55:00|2271.65|2270.15|2271.27|2269.77|2272.08|2270.58|2270.69|2269.19|0
1643338800000|2022-01-28 03:00:00|2271.33|2269.83|2271.53|2270.03|2272.33|2270.83|2271.02|2269.52|0
1643339100000|2022-01-28 03:05:00|2271.56|2270.06|2271.68|2270.18|2271.74|2270.24|2270.05|2268.55|0
1643339400000|2022-01-28 03:10:00|2271.74|2270.24|2271.02|2269.52|2272.62|2271.12|2270.65|2269.15|0
1643339700000|2022-01-28 03:15:00|2271.01|2269.51|2268.2|2266.7|2271.02|2269.52|2267.51|2266.01|0
1643340000000|2022-01-28 03:20:00|2268.21|2266.71|2267.41|2265.91|2269.02|2267.52|2267.03|2265.53|0
1643340300000|2022-01-28 03:25:00|2267.42|2265.92|2266.66|2265.16|2267.64|2266.14|2265.94|2264.44|0
1643340600000|2022-01-28 03:30:00|2266.67|2265.17|2267.38|2265.88|2267.84|2266.34|2266.38|2264.88|0
1643340900000|2022-01-28 03:35:00|2267.39|2265.89|2267.23|2265.73|2267.96|2266.46|2266.55|2265.05|0
1643341200000|2022-01-28 03:40:00|2267.2|2265.7|2265.14|2263.64|2267.2|2265.7|2264.18|2262.68|0
1643341500000|2022-01-28 03:45:00|2265.11|2263.61|2265.93|2264.43|2266.97|2265.47|2264.44|2262.94|0
1643341800000|2022-01-28 03:50:00|2265.95|2264.45|2265.62|2264.12|2266.86|2265.36|2264.57|2263.07|0
1643342100000|2022-01-28 03:55:00|2265.61|2264.11|2265.02|2263.52|2266.08|2264.58|2264.55|2263.05|0
1643342400000|2022-01-28 04:00:00|2265.06|2263.56|2266.03|2264.53|2266.69|2265.19|2265.06|2263.56|0
1643342700000|2022-01-28 04:05:00|2266.09|2264.59|2265.64|2264.14|2266.55|2265.05|2265.59|2264.09|0
1643343000000|2022-01-28 04:10:00|2265.6|2264.1|2266.4|2264.9|2266.62|2265.12|2265.17|2263.67|0
1643343300000|2022-01-28 04:15:00|2266.43|2264.93|2264.34|2262.84|2266.49|2264.99|2263.66|2262.16|0
1643343600000|2022-01-28 04:20:00|2264.31|2262.81|2264.4|2262.9|2264.83|2263.33|2263.73|2262.23|0
1643343900000|2022-01-28 04:25:00|2264.41|2262.91|2265.24|2263.74|2265.52|2264.02|2263.87|2262.37|0
1643344200000|2022-01-28 04:30:00|2265.33|2263.83|2265.87|2264.37|2265.99|2264.49|2264.25|2262.75|0
1643344500000|2022-01-28 04:35:00|2265.88|2264.38|2265.5|2264|2266.29|2264.79|2265.36|2263.86|0
1643344800000|2022-01-28 04:40:00|2265.53|2264.03|2265.56|2264.06|2266.41|2264.91|2265.47|2263.97|0
1643345100000|2022-01-28 04:45:00|2265.53|2264.03|2263.55|2262.05|2265.78|2264.28|2263.55|2262.05|0
1643345400000|2022-01-28 04:50:00|2263.52|2262.02|2261.78|2260.28|2263.86|2262.36|2261.76|2260.26|0
1643345700000|2022-01-28 04:55:00|2261.84|2260.34|2262.25|2260.75|2262.28|2260.78|2260.4|2258.9|0
1643346000000|2022-01-28 05:00:00|2262.26|2260.76|2262.7|2261.2|2262.72|2261.22|2261.45|2259.95|0
1643346300000|2022-01-28 05:05:00|2262.67|2261.17|2261.68|2260.18|2263.2|2261.7|2261.57|2260.07|0
1643346600000|2022-01-28 05:10:00|2261.66|2260.16|2265.14|2263.64|2266.84|2265.34|2261.07|2259.57|0
1643346900000|2022-01-28 05:15:00|2265.18|2263.68|2269.49|2267.99|2269.85|2268.35|2265.13|2263.63|0
1643347200000|2022-01-28 05:20:00|2269.46|2267.96|2268.21|2266.71|2270.49|2268.99|2268.11|2266.61|0
1643347500000|2022-01-28 05:25:00|2268.23|2266.73|2269.46|2267.96|2270.12|2268.62|2267.77|2266.27|0
1643347800000|2022-01-28 05:30:00|2269.49|2267.99|2268.06|2266.56|2270|2268.5|2268.05|2266.55|0
1643348100000|2022-01-28 05:35:00|2268.05|2266.55|2268.01|2266.51|2268.21|2266.71|2266.42|2264.92|0
1643348400000|2022-01-28 05:40:00|2268|2266.5|2269.24|2267.74|2269.27|2267.77|2268|2266.5|0
1643348700000|2022-01-28 05:45:00|2269.25|2267.75|2267.79|2266.29|2269.25|2267.75|2267.71|2266.21|0
1643349000000|2022-01-28 05:50:00|2267.8|2266.3|2268.88|2267.38|2269.17|2267.67|2267.31|2265.81|0
1643349300000|2022-01-28 05:55:00|2268.89|2267.39|2268.78|2267.28|2269.3|2267.8|2267.73|2266.23|0
1643349600000|2022-01-28 06:00:00|2268.74|2267.24|2268.76|2267.26|2269.94|2268.44|2267.01|2265.51|0
1643349900000|2022-01-28 06:05:00|2268.77|2267.27|2266.71|2265.21|2268.78|2267.28|2266.35|2264.85|0
1643350200000|2022-01-28 06:10:00|2266.7|2265.2|2265.53|2264.03|2266.7|2265.2|2264.92|2263.42|0
1643350500000|2022-01-28 06:15:00|2265.54|2264.04|2267.44|2265.94|2267.52|2266.02|2265.41|2263.91|0
1643350800000|2022-01-28 06:20:00|2267.47|2265.97|2269.21|2267.71|2269.21|2267.71|2267.47|2265.97|0
1643351100000|2022-01-28 06:25:00|2269.17|2267.67|2269.24|2267.74|2269.43|2267.93|2268.34|2266.84|0
1643351400000|2022-01-28 06:30:00|2269.35|2267.85|2268.83|2267.33|2269.35|2267.85|2267.29|2265.79|0
1643351700000|2022-01-28 06:35:00|2268.79|2267.29|2270.61|2269.11|2270.74|2269.24|2268.59|2267.09|0
1643352000000|2022-01-28 06:40:00|2270.57|2269.07|2271.36|2269.86|2271.8|2270.3|2269.96|2268.46|0
1643352300000|2022-01-28 06:45:00|2271.33|2269.83|2270.17|2268.67|2271.37|2269.87|2269.96|2268.46|0
1643352600000|2022-01-28 06:50:00|2270.18|2268.68|2269.46|2267.96|2270.95|2269.45|2268.28|2266.78|0
1643352900000|2022-01-28 06:55:00|2269.45|2267.95|2266.75|2265.25|2269.98|2268.48|2266.42|2264.92|0
1643353200000|2022-01-28 07:00:00|2266.74|2265.24|2263.28|2261.78|2266.97|2265.47|2262.84|2261.34|0
1643353500000|2022-01-28 07:05:00|2263.26|2261.76|2266.57|2265.07|2267.31|2265.81|2262.96|2261.46|0
1643353800000|2022-01-28 07:10:00|2266.53|2265.03|2268.09|2266.59|2269.59|2268.09|2265.08|2263.58|0
1643354100000|2022-01-28 07:15:00|2268.08|2266.58|2269.1|2267.6|2269.28|2267.78|2266.88|2265.38|0
1643354400000|2022-01-28 07:20:00|2269.13|2267.63|2265.1|2263.6|2269.23|2267.73|2264.63|2263.13|0
1643354700000|2022-01-28 07:25:00|2265.13|2263.63|2267.63|2266.13|2268.98|2267.48|2264.64|2263.14|0
1643355000000|2022-01-28 07:30:00|2267.64|2266.14|2268.8|2267.4|2269.42|2268.02|2265.42|2264.02|73
1643355300000|2022-01-28 07:35:00|2268.67|2267.27|2269.17|2267.77|2269.3|2267.9|2267.92|2266.52|25
1643355600000|2022-01-28 07:40:00|2269.05|2267.65|2270.8|2269.4|2271.3|2269.9|2269.05|2267.65|86
1643355900000|2022-01-28 07:45:00|2270.67|2269.27|2271.42|2270.02|2271.42|2270.02|2269.92|2268.52|39
1643356200000|2022-01-28 07:50:00|2271.55|2270.15|2275.55|2274.15|2276.42|2275.02|2271.55|2270.15|88
1643356500000|2022-01-28 07:55:00|2275.24|2273.74|2272.77|2271.27|2275.45|2273.95|2270.18|2268.68|0
1643356800000|2022-01-28 08:00:00|2272.74|2271.24|2267.22|2266.72|2277.72|2277.22|2266.35|2265.85|4777
1643357100000|2022-01-28 08:05:00|2267.1|2266.6|2262.97|2262.47|2268.1|2267.6|2261.35|2260.85|2778
1643357400000|2022-01-28 08:10:00|2263.1|2262.6|2259.72|2259.22|2265.47|2264.97|2259.72|2259.22|2306
1643357700000|2022-01-28 08:15:00|2259.6|2259.1|2255.6|2255.1|2259.97|2259.47|2255.22|2254.72|2028
1643358000000|2022-01-28 08:20:00|2255.72|2255.22|2251.97|2251.47|2255.72|2255.22|2248.22|2247.72|3055
1643358300000|2022-01-28 08:25:00|2251.85|2251.35|2252.47|2251.97|2255.72|2255.22|2250.6|2250.1|1985
1643358600000|2022-01-28 08:30:00|2252.6|2252.1|2250.35|2249.85|2255.22|2254.72|2248.22|2247.72|2406
1643358900000|2022-01-28 08:35:00|2250.85|2250.35|2254.85|2254.35|2255.35|2254.85|2250.6|2250.1|2635
1643359200000|2022-01-28 08:40:00|2254.72|2254.22|2252.85|2252.35|2255.6|2255.1|2252.6|2252.1|1329
1643359500000|2022-01-28 08:45:00|2252.97|2252.47|2256.47|2255.97|2257.6|2257.1|2251.97|2251.47|1902
1643359800000|2022-01-28 08:50:00|2256.1|2255.6|2255.1|2254.6|2258.22|2257.72|2254.47|2253.97|1175
1643360100000|2022-01-28 08:55:00|2255.22|2254.72|2256.1|2255.6|2257.85|2257.35|2249.6|2249.1|1265
1643360400000|2022-01-28 09:00:00|2256.35|2255.85|2251.85|2251.35|2257.85|2257.35|2251.85|2251.35|1392
1643360700000|2022-01-28 09:05:00|2251.97|2251.47|2253.72|2253.22|2254.6|2254.1|2251.1|2250.6|1577
1643361000000|2022-01-28 09:10:00|2253.85|2253.35|2257.1|2256.6|2258.1|2257.6|2253.35|2252.85|1535
1643361300000|2022-01-28 09:15:00|2256.97|2256.47|2256.6|2256.1|2259.1|2258.6|2256.1|2255.6|1032
1643361600000|2022-01-28 09:20:00|2256.47|2255.97|2256.47|2255.97|2258.85|2258.35|2255.35|2254.85|835
1643361900000|2022-01-28 09:25:00|2256.6|2256.1|2255.6|2255.1|2258.85|2258.35|2255.1|2254.6|968
1643362200000|2022-01-28 09:30:00|2255.72|2255.22|2256.1|2255.6|2258.6|2258.1|2255.35|2254.85|1277
1643362500000|2022-01-28 09:35:00|2255.97|2255.47|2256.85|2256.35|2257.1|2256.6|2252.85|2252.35|1259
1643362800000|2022-01-28 09:40:00|2257.1|2256.6|2258.47|2257.97|2259.35|2258.85|2256.6|2256.1|1929
1643363100000|2022-01-28 09:45:00|2258.6|2258.1|2257.6|2257.1|2259.6|2259.1|2256.85|2256.35|655
1643363400000|2022-01-28 09:50:00|2257.47|2256.97|2258.21|2257.71|2259.21|2258.71|2256.35|2255.85|738
1643363700000|2022-01-28 09:55:00|2258.46|2257.96|2258.46|2257.96|2259.08|2258.58|2255.21|2254.71|807
1643364000000|2022-01-28 10:00:00|2258.83|2258.33|2256.71|2256.21|2258.96|2258.46|2254.83|2254.33|956
1643364300000|2022-01-28 10:05:00|2256.58|2256.08|2254.21|2253.71|2256.83|2256.33|2254.08|2253.58|1099
1643364600000|2022-01-28 10:10:00|2254.33|2253.83|2254.71|2254.21|2255.46|2254.96|2253.58|2253.08|898
1643364900000|2022-01-28 10:15:00|2254.46|2253.96|2252.96|2252.46|2254.71|2254.21|2252.71|2252.21|784
1643365200000|2022-01-28 10:20:00|2252.83|2252.33|2252.96|2252.46|2253.71|2253.21|2250.83|2250.33|1015
1643365500000|2022-01-28 10:25:00|2253.08|2252.58|2251.83|2251.33|2254.33|2253.83|2251.46|2250.96|718
1643365800000|2022-01-28 10:30:00|2251.96|2251.46|2248.33|2247.83|2252.71|2252.21|2247.96|2247.46|901
1643366100000|2022-01-28 10:35:00|2248.21|2247.71|2247.21|2246.71|2249.46|2248.96|2246.96|2246.46|1122
1643366400000|2022-01-28 10:40:00|2247.33|2246.83|2249.71|2249.21|2249.96|2249.46|2247.21|2246.71|900
1643366700000|2022-01-28 10:45:00|2249.46|2248.96|2247.96|2247.46|2249.71|2249.21|2247.33|2246.83|707
1643367000000|2022-01-28 10:50:00|2248.08|2247.58|2246.21|2245.71|2248.46|2247.96|2244.71|2244.21|553
1643367300000|2022-01-28 10:55:00|2246.08|2245.58|2248.33|2247.83|2248.46|2247.96|2245.21|2244.71|574
1643367600000|2022-01-28 11:00:00|2248.46|2247.96|2246.83|2246.33|2249.96|2249.46|2246.21|2245.71|690
1643367900000|2022-01-28 11:05:00|2246.46|2245.96|2249.46|2248.96|2249.96|2249.46|2246.08|2245.58|727
1643368200000|2022-01-28 11:10:00|2249.33|2248.83|2246.96|2246.46|2249.71|2249.21|2246.58|2246.08|657
1643368500000|2022-01-28 11:15:00|2247.21|2246.71|2245.96|2245.46|2247.58|2247.08|2245.21|2244.71|1013
1643368800000|2022-01-28 11:20:00|2246.08|2245.58|2245.71|2245.21|2246.96|2246.46|2243.46|2242.96|994
1643369100000|2022-01-28 11:25:00|2245.83|2245.33|2246.46|2245.96|2246.96|2246.46|2245.46|2244.96|520
1643369400000|2022-01-28 11:30:00|2246.58|2246.08|2247.71|2247.21|2247.96|2247.46|2245.71|2245.21|618
1643369700000|2022-01-28 11:35:00|2247.83|2247.33|2248.21|2247.71|2249.71|2249.21|2247.33|2246.83|538
1643370000000|2022-01-28 11:40:00|2248.08|2247.58|2245.21|2244.71|2248.46|2247.96|2245.21|2244.71|564
1643370300000|2022-01-28 11:45:00|2245.08|2244.58|2247.46|2246.96|2247.96|2247.46|2244.71|2244.21|502
1643370600000|2022-01-28 11:50:00|2247.58|2247.08|2245.46|2244.96|2248.08|2247.58|2244.71|2244.21|522
1643370900000|2022-01-28 11:55:00|2245.33|2244.83|2248.21|2247.71|2248.21|2247.71|2243.96|2243.46|684
1643371200000|2022-01-28 12:00:00|2248.08|2247.58|2248.21|2247.71|2248.58|2248.08|2246.71|2246.21|1103
1643371500000|2022-01-28 12:05:00|2248.08|2247.58|2245.46|2244.96|2248.46|2247.96|2244.96|2244.46|567
1643371800000|2022-01-28 12:10:00|2245.33|2244.83|2246.21|2245.71|2247.21|2246.71|2244.46|2243.96|704
1643372100000|2022-01-28 12:15:00|2246.08|2245.58|2244.71|2244.21|2247.21|2246.71|2244.08|2243.58|674
1643372400000|2022-01-28 12:20:00|2244.96|2244.46|2239.08|2238.58|2244.96|2244.46|2238.96|2238.46|1125
1643372700000|2022-01-28 12:25:00|2239.21|2238.71|2238.71|2238.21|2239.83|2239.33|2236.83|2236.33|1152
1643373000000|2022-01-28 12:30:00|2238.83|2238.33|2238.08|2237.58|2240.33|2239.83|2238.08|2237.58|464
1643373300000|2022-01-28 12:35:00|2238.21|2237.71|2234.21|2233.71|2238.46|2237.96|2234.21|2233.71|864
1643373600000|2022-01-28 12:40:00|2234.34|2233.84|2232.59|2232.09|2235.09|2234.59|2232.59|2232.09|1053
1643373900000|2022-01-28 12:45:00|2232.71|2232.21|2235.09|2234.59|2235.46|2234.96|2232.09|2231.59|2118
1643374200000|2022-01-28 12:50:00|2235.34|2234.84|2234.09|2233.59|2235.34|2234.84|2233.34|2232.84|900
1643374500000|2022-01-28 12:55:00|2233.96|2233.46|2236.46|2235.96|2237.09|2236.59|2233.09|2232.59|1328
1643374800000|2022-01-28 13:00:00|2236.59|2236.09|2238.71|2238.21|2238.84|2238.34|2235.09|2234.59|909
1643375100000|2022-01-28 13:05:00|2238.84|2238.34|2239.34|2238.84|2239.96|2239.46|2237.34|2236.84|1729
1643375400000|2022-01-28 13:10:00|2239.09|2238.59|2243.34|2242.84|2243.34|2242.84|2238.46|2237.96|1208
1643375700000|2022-01-28 13:15:00|2243.59|2243.09|2248.34|2247.84|2252.34|2251.84|2243.59|2243.09|3601
1643376000000|2022-01-28 13:20:00|2248.21|2247.71|2244.59|2244.09|2248.34|2247.84|2243.46|2242.96|1113
1643376300000|2022-01-28 13:25:00|2244.71|2244.21|2246.71|2246.21|2246.96|2246.46|2243.34|2242.84|1184
1643376600000|2022-01-28 13:30:00|2246.84|2246.34|2253.34|2252.84|2253.59|2253.09|2246.84|2246.34|2365
1643376900000|2022-01-28 13:35:00|2253.21|2252.71|2256.34|2255.84|2256.34|2255.84|2252.46|2251.96|1617
1643377200000|2022-01-28 13:40:00|2256.21|2255.71|2254.84|2254.34|2256.84|2256.34|2254.84|2254.34|1081
1643377500000|2022-01-28 13:45:00|2255.09|2254.59|2250.84|2250.34|2255.84|2255.34|2250.59|2250.09|1121
1643377800000|2022-01-28 13:50:00|2250.96|2250.46|2250.59|2250.09|2251.84|2251.34|2249.09|2248.59|1475
1643378100000|2022-01-28 13:55:00|2250.46|2249.96|2254.84|2254.34|2255.21|2254.71|2249.59|2249.09|1265
1643378400000|2022-01-28 14:00:00|2254.71|2254.21|2254.59|2254.09|2255.09|2254.59|2251.09|2250.59|904
1643378700000|2022-01-28 14:05:00|2254.46|2253.96|2256.21|2255.71|2257.34|2256.84|2253.09|2252.59|876
1643379000000|2022-01-28 14:10:00|2256.59|2256.09|2257.46|2256.96|2257.59|2257.09|2256.09|2255.59|834
1643379300000|2022-01-28 14:15:00|2257.34|2256.84|2257.84|2257.34|2258.34|2257.84|2256.34|2255.84|717
1643379600000|2022-01-28 14:20:00|2257.96|2257.46|2258.34|2257.84|2259.59|2259.09|2257.34|2256.84|1160
1643379900000|2022-01-28 14:25:00|2258.46|2257.96|2260.34|2259.84|2260.46|2259.96|2258.09|2257.59|901
1643380200000|2022-01-28 14:30:00|2260.09|2259.59|2256.09|2255.59|2261.59|2261.09|2255.84|2255.34|2484
1643380500000|2022-01-28 14:35:00|2256.59|2256.09|2252.84|2252.34|2256.59|2256.09|2251.34|2250.84|2319
1643380800000|2022-01-28 14:40:00|2252.96|2252.46|2253.09|2252.59|2254.84|2254.34|2252.09|2251.59|1486
1643381100000|2022-01-28 14:45:00|2253.34|2252.84|2251.71|2251.21|2253.84|2253.34|2249.09|2248.59|1570
1643381400000|2022-01-28 14:50:00|2251.84|2251.34|2250.34|2249.84|2254.34|2253.84|2250.09|2249.59|1688
1643381700000|2022-01-28 14:55:00|2250.46|2249.96|2250.96|2250.46|2252.59|2252.09|2249.09|2248.59|1220
1643382000000|2022-01-28 15:00:00|2250.84|2250.34|2248.84|2248.34|2250.84|2250.34|2246.59|2246.09|1742
1643382300000|2022-01-28 15:05:00|2248.96|2248.46|2250.59|2250.09|2251.09|2250.59|2248.09|2247.59|1234
1643382600000|2022-01-28 15:10:00|2250.33|2249.83|2252.46|2251.96|2254.71|2254.21|2249.96|2249.46|1813
1643382900000|2022-01-28 15:15:00|2252.33|2251.83|2256.71|2256.21|2256.71|2256.21|2251.96|2251.46|1135
1643383200000|2022-01-28 15:20:00|2256.46|2255.96|2254.58|2254.08|2258.46|2257.96|2253.58|2253.08|1301
1643383500000|2022-01-28 15:25:00|2254.46|2253.96|2254.21|2253.71|2255.71|2255.21|2251.71|2251.21|1878
1643383800000|2022-01-28 15:30:00|2254.46|2253.96|2250.21|2249.71|2254.71|2254.21|2249.71|2249.21|1152
1643384100000|2022-01-28 15:35:00|2250.58|2250.08|2254.33|2253.83|2255.21|2254.71|2250.21|2249.71|1128
1643384400000|2022-01-28 15:40:00|2254.21|2253.71|2249.96|2249.46|2254.58|2254.08|2249.96|2249.46|1223
1643384700000|2022-01-28 15:45:00|2250.08|2249.58|2256.46|2255.96|2256.46|2255.96|2248.71|2248.21|2641
1643385000000|2022-01-28 15:50:00|2256.21|2255.71|2259.96|2259.46|2259.96|2259.46|2254.21|2253.71|1920
1643385300000|2022-01-28 15:55:00|2260.08|2259.58|2261.33|2260.83|2261.46|2260.96|2258.33|2257.83|1878
1643385600000|2022-01-28 16:00:00|2261.46|2260.96|2259.71|2259.21|2261.71|2261.21|2258.33|2257.83|2215
1643385900000|2022-01-28 16:05:00|2259.58|2259.08|2261.96|2261.46|2262.58|2262.08|2258.83|2258.33|2091
1643386200000|2022-01-28 16:10:00|2261.71|2261.21|2264.96|2264.46|2265.96|2265.46|2261.33|2260.83|3587
1643386500000|2022-01-28 16:15:00|2265.33|2264.83|2270.83|2270.33|2270.96|2270.46|2264.96|2264.46|3855
1643386800000|2022-01-28 16:20:00|2270.96|2270.46|2272.58|2271.08|2272.83|2272.33|2270.21|2269.71|4498
1643387100000|2022-01-28 16:25:00|2272.56|2271.06|2274.41|2272.91|2275.91|2274.41|2271.94|2270.44|2153
1643387400000|2022-01-28 16:30:00|2274.31|2272.81|2268.66|2267.26|2275.17|2273.67|2267.16|2265.76|296
1643387700000|2022-01-28 16:35:00|2268.78|2267.38|2273.53|2272.13|2274.28|2272.88|2268.78|2267.38|231
1643388000000|2022-01-28 16:40:00|2273.41|2272.01|2271.91|2270.51|2273.41|2272.01|2271.53|2270.13|25
1643388300000|2022-01-28 16:45:00|2271.66|2270.26|2272.66|2271.26|2272.91|2271.51|2271.41|2270.01|6
1643388600000|2022-01-28 16:50:00|2272.53|2271.13|2273.03|2271.63|2273.03|2271.63|2272.53|2271.13|46
1643388900000|2022-01-28 16:55:00|2273.16|2271.76|2278.91|2277.41|2279.91|2278.51|2272.91|2271.51|50
1643389200000|2022-01-28 17:00:00|2278.95|2277.45|2278.18|2276.68|2279.49|2277.99|2276.49|2274.99|0
1643389500000|2022-01-28 17:05:00|2278.16|2276.66|2278.64|2277.14|2279.5|2278|2277.23|2275.73|0
1643389800000|2022-01-28 17:10:00|2278.62|2277.12|2275.35|2273.85|2279.07|2277.57|2273.98|2272.48|0
1643390100000|2022-01-28 17:15:00|2275.33|2273.83|2278.72|2277.22|2279.3|2277.8|2274.58|2273.08|0
1643390400000|2022-01-28 17:20:00|2278.68|2277.18|2273.32|2271.82|2278.68|2277.18|2272.42|2270.92|0
1643390700000|2022-01-28 17:25:00|2273.3|2271.8|2270.39|2268.89|2273.32|2271.82|2269.18|2267.68|0
1643391000000|2022-01-28 17:30:00|2270.41|2268.91|2270.08|2268.58|2271.84|2270.34|2268.99|2267.49|0
1643391300000|2022-01-28 17:35:00|2270.1|2268.6|2268.11|2266.61|2271.91|2270.41|2267.78|2266.28|0
1643391600000|2022-01-28 17:40:00|2268.02|2266.52|2270.86|2269.36|2271.14|2269.64|2267.7|2266.2|0
1643391900000|2022-01-28 17:45:00|2270.77|2269.27|2268.81|2267.31|2271.92|2270.42|2267.16|2265.66|0
1643392200000|2022-01-28 17:50:00|2268.58|2267.08|2265.08|2263.58|2268.83|2267.33|2264.37|2262.87|0
1643392500000|2022-01-28 17:55:00|2265.04|2263.54|2265.92|2264.42|2267.52|2266.02|2264.96|2263.46|0
1643392800000|2022-01-28 18:00:00|2266.02|2264.52|2269.08|2267.58|2270.61|2269.11|2265.47|2263.97|0
1643393100000|2022-01-28 18:05:00|2269.12|2267.62|2272.61|2271.11|2273.23|2271.73|2268.4|2266.9|0
1643393400000|2022-01-28 18:10:00|2272.59|2271.09|2272.34|2270.84|2273.51|2272.01|2271.52|2270.02|0
1643393700000|2022-01-28 18:15:00|2272.41|2270.91|2271.72|2270.22|2273.53|2272.03|2270.68|2269.18|0
1643394000000|2022-01-28 18:20:00|2271.63|2270.13|2270.06|2268.56|2272.39|2270.89|2268.41|2266.91|0
1643394300000|2022-01-28 18:25:00|2270.25|2268.75|2270.36|2268.86|2271.27|2269.77|2267.05|2265.55|0
1643394600000|2022-01-28 18:30:00|2270.45|2268.95|2272.41|2270.91|2274.15|2272.65|2270.45|2268.95|0
1643394900000|2022-01-28 18:35:00|2272.49|2270.99|2272.65|2271.15|2274.87|2273.37|2271.29|2269.79|0
1643395200000|2022-01-28 18:40:00|2272.67|2271.17|2271.75|2270.25|2273.14|2271.64|2270.53|2269.03|0
1643395500000|2022-01-28 18:45:00|2271.73|2270.23|2272|2270.5|2274.28|2272.78|2270.75|2269.25|0
1643395800000|2022-01-28 18:50:00|2272.04|2270.54|2273.58|2272.08|2274.82|2273.32|2271.44|2269.94|0
1643396100000|2022-01-28 18:55:00|2273.54|2272.04|2272.56|2271.06|2275.27|2273.77|2272.56|2271.06|0
1643396400000|2022-01-28 19:00:00|2272.53|2271.03|2270.41|2268.91|2276.2|2274.7|2270.39|2268.89|0
1643396700000|2022-01-28 19:05:00|2270.37|2268.87|2266.94|2265.44|2270.87|2269.37|2265.83|2264.33|0
1643397000000|2022-01-28 19:10:00|2266.96|2265.46|2263.15|2261.65|2267.44|2265.94|2262.89|2261.39|0
1643397300000|2022-01-28 19:15:00|2263.11|2261.61|2260.86|2259.36|2263.13|2261.63|2260.5|2259|0
1643397600000|2022-01-28 19:20:00|2260.95|2259.45|2256.79|2255.29|2260.95|2259.45|2256.72|2255.22|0
1643397900000|2022-01-28 19:25:00|2256.81|2255.31|2257.35|2255.85|2259.46|2257.96|2256.72|2255.22|0
1643398200000|2022-01-28 19:30:00|2257.43|2255.93|2256.87|2255.37|2259.15|2257.65|2254.83|2253.33|0
1643398500000|2022-01-28 19:35:00|2256.95|2255.45|2258.97|2257.47|2259.49|2257.99|2256.65|2255.15|0
1643398800000|2022-01-28 19:40:00|2259.15|2257.65|2264.73|2263.23|2265.32|2263.82|2259.05|2257.55|0
1643399100000|2022-01-28 19:45:00|2264.96|2263.46|2267.36|2265.86|2267.41|2265.91|2262.98|2261.48|0
1643399400000|2022-01-28 19:50:00|2267.37|2265.87|2267.04|2265.54|2268.79|2267.29|2264.89|2263.39|0
1643399700000|2022-01-28 19:55:00|2267.02|2265.52|2271.09|2269.59|2271.99|2270.49|2266.62|2265.12|0
1643400000000|2022-01-28 20:00:00|2270.99|2269.49|2272.35|2270.85|2273.66|2272.16|2270.46|2268.96|0
1643400300000|2022-01-28 20:05:00|2272.33|2270.83|2274.2|2272.7|2274.57|2273.07|2272.01|2270.51|0
1643400600000|2022-01-28 20:10:00|2274.24|2272.74|2271.7|2270.2|2274.32|2272.82|2269.54|2268.04|0
1643400900000|2022-01-28 20:15:00|2271.79|2270.29|2273.06|2271.56|2275|2273.5|2270.51|2269.01|0
1643401200000|2022-01-28 20:20:00|2273.08|2271.58|2277.04|2275.54|2277.13|2275.63|2271.75|2270.25|0
1643401500000|2022-01-28 20:25:00|2277.13|2275.63|2275.55|2274.05|2277.99|2276.49|2274.28|2272.78|0
1643401800000|2022-01-28 20:30:00|2275.57|2274.07|2279.48|2277.98|2280.32|2278.82|2271.38|2269.88|0
1643402100000|2022-01-28 20:35:00|2279.3|2277.8|2280.49|2278.99|2280.87|2279.37|2278.47|2276.97|0
1643402400000|2022-01-28 20:40:00|2280.51|2279.01|2283.07|2281.57|2283.63|2282.13|2280.05|2278.55|0
1643402700000|2022-01-28 20:45:00|2283.03|2281.53|2286.29|2284.79|2286.46|2284.96|2281.45|2279.95|0
1643403000000|2022-01-28 20:50:00|2286.38|2284.88|2289.01|2287.51|2289.51|2288.01|2286.38|2284.88|0
1643403300000|2022-01-28 20:55:00|2289.05|2287.55|2293.55|2292.05|2293.94|2292.44|2288.19|2286.69|0
1643403600000|2022-01-28 21:00:00|2293.29|2291.79|2292.45|2290.95|2293.93|2292.43|2290.3|2288.8|0
1643403900000|2022-01-28 21:05:00|2292.47|2290.97|2292.07|2290.57|2293.63|2292.13|2291.76|2290.26|0
1643404200000|2022-01-28 21:10:00|2292.09|2290.59|2288.38|2286.88|2292.17|2290.67|2288.15|2286.65|0
1643404500000|2022-01-28 21:15:00|2288.4|2286.9|2289.96|2288.46|2291.78|2290.28|2288.25|2286.75|0
1643404800000|2022-01-28 21:20:00|2289.97|2288.47|2290.71|2289.21|2291.42|2289.92|2289.6|2288.1|0
1643405100000|2022-01-28 21:25:00|2290.72|2289.22|2291.38|2289.88|2291.65|2290.15|2290.26|2288.76|0
1643405400000|2022-01-28 21:30:00|2291.35|2289.85|2291.11|2289.61|2291.35|2289.85|2290.47|2288.97|0
1643405700000|2022-01-28 21:35:00|2291.13|2289.63|2291.74|2290.24|2291.74|2290.24|2291.01|2289.51|0
1643406000000|2022-01-28 21:40:00|2291.72|2290.22|2292.06|2290.56|2292.38|2290.88|2291.65|2290.15|0
1643406300000|2022-01-28 21:45:00|2292.04|2290.54|2291.43|2289.93|2292.06|2290.56|2291.43|2289.93|0
1643406600000|2022-01-28 21:50:00|2291.41|2289.91|2291.89|2290.39|2291.99|2290.49|2291.01|2289.51|0
1643406900000|2022-01-28 21:55:00|2291.88|2290.38|2291.06|2289.56|2291.89|2290.39|2290.75|2289.25|0
1643583600000|2022-01-30 23:00:00|2290.79|2289.29|2289.3|2287.8|2291.58|2290.08|2288.64|2287.14|0
1643583900000|2022-01-30 23:05:00|2289.41|2287.91|2290.67|2289.17|2291.85|2290.35|2289.08|2287.58|0
1643584200000|2022-01-30 23:10:00|2290.69|2289.19|2288.59|2287.09|2290.99|2289.49|2288.09|2286.59|0
1643584500000|2022-01-30 23:15:00|2288.58|2287.08|2286.92|2285.42|2289.13|2287.63|2285.96|2284.46|0
1643584800000|2022-01-30 23:20:00|2286.91|2285.41|2287.05|2285.55|2287.55|2286.05|2285.87|2284.37|0
1643585100000|2022-01-30 23:25:00|2287.09|2285.59|2288.91|2287.41|2288.91|2287.41|2286.46|2284.96|0
1643585400000|2022-01-30 23:30:00|2288.92|2287.42|2287.83|2286.33|2289.1|2287.6|2287.26|2285.76|0
1643585700000|2022-01-30 23:35:00|2287.82|2286.32|2285.91|2284.41|2287.83|2286.33|2285.6|2284.1|0
1643586000000|2022-01-30 23:40:00|2285.89|2284.39|2285.59|2284.09|2287.72|2286.22|2285.59|2284.09|0
1643586300000|2022-01-30 23:45:00|2285.6|2284.1|2284.92|2283.42|2285.64|2284.14|2283.65|2282.15|0
1643586600000|2022-01-30 23:50:00|2284.94|2283.44|2286.49|2284.99|2286.86|2285.36|2284.78|2283.28|0
1643586900000|2022-01-30 23:55:00|2286.48|2284.98|2287.7|2286.2|2287.7|2286.2|2285.77|2284.27|0
1643587200000|2022-01-31 00:00:00|2287.71|2286.21|2286.4|2284.9|2287.89|2286.39|2285.08|2283.58|0
1643587500000|2022-01-31 00:05:00|2286.39|2284.89|2285.35|2283.85|2286.94|2285.44|2284.71|2283.21|0
1643587800000|2022-01-31 00:10:00|2285.33|2283.83|2287.89|2286.39|2288.12|2286.62|2285.25|2283.75|0
1643588100000|2022-01-31 00:15:00|2287.87|2286.37|2291.26|2289.76|2294.21|2292.71|2287.57|2286.07|0
1643588400000|2022-01-31 00:20:00|2291.27|2289.77|2289.82|2288.32|2293.47|2291.97|2289.81|2288.31|0
1643588700000|2022-01-31 00:25:00|2289.86|2288.36|2292.51|2291.01|2292.53|2291.03|2289.86|2288.36|0
1643589000000|2022-01-31 00:30:00|2292.52|2291.02|2293.69|2292.19|2293.79|2292.29|2292.18|2290.68|0
1643589300000|2022-01-31 00:35:00|2293.9|2292.4|2293.08|2291.58|2295.36|2293.86|2292.99|2291.49|0
1643589600000|2022-01-31 00:40:00|2293.04|2291.54|2291.72|2290.22|2293.28|2291.78|2291.14|2289.64|0
1643589900000|2022-01-31 00:45:00|2291.69|2290.19|2292.3|2290.8|2293.05|2291.55|2291.48|2289.98|0
1643590200000|2022-01-31 00:50:00|2292.27|2290.77|2292.04|2290.54|2292.82|2291.32|2291.46|2289.96|0
1643590500000|2022-01-31 00:55:00|2292|2290.5|2290.82|2289.32|2292.4|2290.9|2290.38|2288.88|0
1643590800000|2022-01-31 01:00:00|2290.86|2289.36|2292.34|2290.84|2293.83|2292.33|2290.68|2289.18|0
1643591100000|2022-01-31 01:05:00|2292.31|2290.81|2294.18|2292.68|2294.9|2293.4|2291.84|2290.34|0
1643591400000|2022-01-31 01:10:00|2294.16|2292.66|2292.67|2291.17|2294.64|2293.14|2292.24|2290.74|0
1643591700000|2022-01-31 01:15:00|2292.68|2291.18|2290.24|2288.74|2292.91|2291.41|2289.72|2288.22|0
1643592000000|2022-01-31 01:20:00|2290.25|2288.75|2290.71|2289.21|2291.32|2289.82|2289.83|2288.33|0
1643592300000|2022-01-31 01:25:00|2290.67|2289.17|2291.44|2289.94|2291.63|2290.13|2289.97|2288.47|0
1643592600000|2022-01-31 01:30:00|2291.4|2289.9|2291.24|2289.74|2292.19|2290.69|2290.21|2288.71|0
1643592900000|2022-01-31 01:35:00|2291.25|2289.75|2290.3|2288.8|2292.02|2290.52|2289.83|2288.33|0
1643593200000|2022-01-31 01:40:00|2290.27|2288.77|2292.91|2291.41|2293.44|2291.94|2290.2|2288.7|0
1643593500000|2022-01-31 01:45:00|2292.92|2291.42|2293.32|2291.82|2294.22|2292.72|2292.18|2290.68|0
1643593800000|2022-01-31 01:50:00|2293.34|2291.84|2293.06|2291.56|2294.57|2293.07|2293.04|2291.54|0
1643594100000|2022-01-31 01:55:00|2293.05|2291.55|2293.2|2291.7|2293.89|2292.39|2292.63|2291.13|0
1643594400000|2022-01-31 02:00:00|2293.19|2291.69|2292.37|2290.87|2293.49|2291.99|2292.12|2290.62|0
1643594700000|2022-01-31 02:05:00|2292.34|2290.84|2292.43|2290.93|2292.51|2291.01|2291.47|2289.97|0
1643595000000|2022-01-31 02:10:00|2292.46|2290.96|2294.33|2292.83|2295.36|2293.86|2292.46|2290.96|0
1643595300000|2022-01-31 02:15:00|2294.34|2292.84|2296.79|2295.29|2297.02|2295.52|2294.19|2292.69|0
1643595600000|2022-01-31 02:20:00|2296.78|2295.28|2296.35|2294.85|2296.99|2295.49|2295.92|2294.42|0
1643595900000|2022-01-31 02:25:00|2296.38|2294.88|2295.82|2294.32|2297.06|2295.56|2295.58|2294.08|0
1643596200000|2022-01-31 02:30:00|2295.83|2294.33|2295.52|2294.02|2296.47|2294.97|2295.52|2294.02|0
1643596500000|2022-01-31 02:35:00|2295.59|2294.09|2295.16|2293.66|2295.76|2294.26|2294.71|2293.21|0
1643596800000|2022-01-31 02:40:00|2295.14|2293.64|2295.56|2294.06|2295.84|2294.34|2295.04|2293.54|0
1643597100000|2022-01-31 02:45:00|2295.59|2294.09|2295.98|2294.48|2296.4|2294.9|2295.46|2293.96|0
1643597400000|2022-01-31 02:50:00|2295.96|2294.46|2297.1|2295.6|2298.14|2296.64|2295.73|2294.23|0
1643597700000|2022-01-31 02:55:00|2297.12|2295.62|2297.8|2296.3|2298.95|2297.45|2296.88|2295.38|0
1643598000000|2022-01-31 03:00:00|2297.76|2296.26|2298.05|2296.55|2298.15|2296.65|2297.13|2295.63|0
1643598300000|2022-01-31 03:05:00|2298.06|2296.56|2297.78|2296.28|2298.37|2296.87|2297.59|2296.09|0
1643598600000|2022-01-31 03:10:00|2297.77|2296.27|2298.21|2296.71|2299.02|2297.52|2297.77|2296.27|0
1643598900000|2022-01-31 03:15:00|2298.23|2296.73|2298.03|2296.53|2298.67|2297.17|2297.78|2296.28|0
1643599200000|2022-01-31 03:20:00|2298.02|2296.52|2298.48|2296.98|2299.07|2297.57|2297.9|2296.4|0
1643599500000|2022-01-31 03:25:00|2298.47|2296.97|2297.18|2295.68|2298.48|2296.98|2297.18|2295.68|0
1643599800000|2022-01-31 03:30:00|2297.21|2295.71|2299|2297.5|2299.26|2297.76|2297.19|2295.69|0
1643600100000|2022-01-31 03:35:00|2298.99|2297.49|2300.16|2298.66|2301.22|2299.72|2298.99|2297.49|0
1643600400000|2022-01-31 03:40:00|2300.17|2298.67|2299.4|2297.9|2300.64|2299.14|2299.31|2297.81|0
1643600700000|2022-01-31 03:45:00|2299.37|2297.87|2299.45|2297.95|2300.02|2298.52|2299.28|2297.78|0
1643601000000|2022-01-31 03:50:00|2299.41|2297.91|2299.18|2297.68|2299.9|2298.4|2298.97|2297.47|0
1643601300000|2022-01-31 03:55:00|2299.19|2297.69|2300.1|2298.6|2300.65|2299.15|2299.18|2297.68|0
1643601600000|2022-01-31 04:00:00|2300.14|2298.64|2298.82|2297.32|2300.23|2298.73|2298.64|2297.14|0
1643601900000|2022-01-31 04:05:00|2298.73|2297.23|2298.67|2297.17|2299.41|2297.91|2298.52|2297.02|0
1643602200000|2022-01-31 04:10:00|2298.64|2297.14|2297.66|2296.16|2298.92|2297.42|2297.65|2296.15|0
1643602500000|2022-01-31 04:15:00|2297.75|2296.25|2299.2|2297.7|2299.2|2297.7|2297.67|2296.17|0
1643602800000|2022-01-31 04:20:00|2299.19|2297.69|2298.95|2297.45|2299.2|2297.7|2298.63|2297.13|0
1643603100000|2022-01-31 04:25:00|2298.97|2297.47|2299.33|2297.83|2300.11|2298.61|2298.97|2297.47|0
1643603400000|2022-01-31 04:30:00|2299.27|2297.77|2298.31|2296.81|2299.78|2298.28|2297.74|2296.24|0
1643603700000|2022-01-31 04:35:00|2298.3|2296.8|2298.42|2296.92|2298.67|2297.17|2297.96|2296.46|0
1643604000000|2022-01-31 04:40:00|2298.44|2296.94|2298.04|2296.54|2298.84|2297.34|2297.95|2296.45|0
1643604300000|2022-01-31 04:45:00|2298.07|2296.57|2297.62|2296.12|2298.27|2296.77|2297.52|2296.02|0
1643604600000|2022-01-31 04:50:00|2297.61|2296.11|2297.48|2295.98|2297.84|2296.34|2297.35|2295.85|0
1643604900000|2022-01-31 04:55:00|2297.49|2295.99|2297.52|2296.02|2297.75|2296.25|2297.1|2295.6|0
1643605200000|2022-01-31 05:00:00|2297.53|2296.03|2296.92|2295.42|2298.08|2296.58|2296.83|2295.33|0
1643605500000|2022-01-31 05:05:00|2296.93|2295.43|2295.19|2293.69|2297.15|2295.65|2294.97|2293.47|0
1643605800000|2022-01-31 05:10:00|2295.18|2293.68|2295.94|2294.44|2296.33|2294.83|2295.16|2293.66|0
1643606100000|2022-01-31 05:15:00|2295.95|2294.45|2295.22|2293.72|2296.32|2294.82|2295|2293.5|0
1643606400000|2022-01-31 05:20:00|2295.21|2293.71|2296.46|2294.96|2296.83|2295.33|2295.09|2293.59|0
1643606700000|2022-01-31 05:25:00|2296.45|2294.95|2296.62|2295.12|2297.07|2295.57|2296.21|2294.71|0
1643607000000|2022-01-31 05:30:00|2296.61|2295.11|2298.38|2296.88|2298.39|2296.89|2296.61|2295.11|0
1643607300000|2022-01-31 05:35:00|2298.36|2296.86|2299.63|2298.13|2299.86|2298.36|2298.15|2296.65|0
1643607600000|2022-01-31 05:40:00|2299.6|2298.1|2298.99|2297.49|2299.61|2298.11|2298.68|2297.18|0
1643607900000|2022-01-31 05:45:00|2298.95|2297.45|2299.65|2298.15|2300.08|2298.58|2298.46|2296.96|0
1643608200000|2022-01-31 05:50:00|2299.68|2298.18|2300.61|2299.11|2300.93|2299.43|2299.68|2298.18|0
1643608500000|2022-01-31 05:55:00|2300.68|2299.18|2300.04|2298.54|2301.05|2299.55|2299.95|2298.45|0
1643608800000|2022-01-31 06:00:00|2300.08|2298.58|2300.71|2299.21|2300.71|2299.21|2299.24|2297.74|0
1643609100000|2022-01-31 06:05:00|2300.67|2299.17|2301.53|2300.03|2301.94|2300.44|2300.27|2298.77|0
1643609400000|2022-01-31 06:10:00|2301.57|2300.07|2301.96|2300.46|2301.96|2300.46|2300.68|2299.18|0
1643609700000|2022-01-31 06:15:00|2301.95|2300.45|2301.48|2299.98|2301.96|2300.46|2300.84|2299.34|0
1643610000000|2022-01-31 06:20:00|2301.47|2299.97|2303.87|2302.37|2304.09|2302.59|2301.23|2299.73|0
1643610300000|2022-01-31 06:25:00|2303.94|2302.44|2302.13|2300.63|2304.3|2302.8|2302.04|2300.54|0
1643610600000|2022-01-31 06:30:00|2302.15|2300.65|2302|2300.5|2302.5|2301|2301.59|2300.09|0
1643610900000|2022-01-31 06:35:00|2301.99|2300.49|2301.33|2299.83|2301.99|2300.49|2300.75|2299.25|0
1643611200000|2022-01-31 06:40:00|2301.34|2299.84|2302.39|2300.89|2302.64|2301.14|2300.64|2299.14|0
1643611500000|2022-01-31 06:45:00|2302.5|2301|2302.05|2300.55|2302.81|2301.31|2301.51|2300.01|0
1643611800000|2022-01-31 06:50:00|2302.02|2300.52|2300.65|2299.15|2302.59|2301.09|2300.57|2299.07|0
1643612100000|2022-01-31 06:55:00|2300.61|2299.11|2300.81|2299.31|2301.46|2299.96|2300.56|2299.06|0
1643612400000|2022-01-31 07:00:00|2300.85|2299.35|2299.21|2297.71|2300.9|2299.4|2297.14|2295.64|0
1643612700000|2022-01-31 07:05:00|2299.22|2297.72|2295.3|2293.8|2300.31|2298.81|2295.29|2293.79|0
1643613000000|2022-01-31 07:10:00|2295.32|2293.82|2298.9|2297.4|2298.9|2297.4|2295.27|2293.77|0
1643613300000|2022-01-31 07:15:00|2298.87|2297.37|2301.16|2299.66|2301.61|2300.11|2298.69|2297.19|0
1643613600000|2022-01-31 07:20:00|2301.14|2299.64|2298.71|2297.21|2301.62|2300.12|2298.26|2296.76|0
1643613900000|2022-01-31 07:25:00|2298.75|2297.25|2300.84|2299.34|2301.06|2299.56|2298.38|2296.88|0
1643614200000|2022-01-31 07:30:00|2300.83|2299.33|2296.91|2295.51|2300.95|2299.45|2296.91|2295.51|105
1643614500000|2022-01-31 07:35:00|2298.53|2297.13|2297.41|2296.01|2299.16|2297.76|2296.66|2295.26|38
1643614800000|2022-01-31 07:40:00|2297.53|2296.13|2298.28|2296.88|2298.53|2297.13|2297.41|2296.01|100
1643615100000|2022-01-31 07:45:00|2298.41|2297.01|2297.41|2296.01|2299.28|2297.88|2297.41|2296.01|30
1643615400000|2022-01-31 07:50:00|2297.53|2296.13|2298.41|2297.01|2298.66|2297.26|2297.53|2296.13|0
1643615700000|2022-01-31 07:55:00|2298.26|2296.76|2300.61|2299.11|2300.9|2299.4|2298.26|2296.76|0
1643616000000|2022-01-31 08:00:00|2300.54|2299.04|2290.71|2290.21|2300.54|2299.04|2290.58|2290.08|4840
1643616300000|2022-01-31 08:05:00|2290.96|2290.46|2288.21|2287.71|2292.33|2291.83|2287.21|2286.71|2238
1643616600000|2022-01-31 08:10:00|2288.08|2287.58|2283.33|2282.83|2289.08|2288.58|2282.83|2282.33|2811
1643616900000|2022-01-31 08:15:00|2283.96|2283.46|2285.21|2284.71|2290.46|2289.96|2283.21|2282.71|1889
1643617200000|2022-01-31 08:20:00|2285.08|2284.58|2287.21|2286.71|2289.46|2288.96|2283.96|2283.46|1394
1643617500000|2022-01-31 08:25:00|2286.71|2286.21|2288.21|2287.71|2292.21|2291.71|2285.21|2284.71|1310
1643617800000|2022-01-31 08:30:00|2287.83|2287.33|2287.71|2287.21|2288.83|2288.33|2284.83|2284.33|1247
1643618100000|2022-01-31 08:35:00|2287.83|2287.33|2288.71|2288.21|2290.21|2289.71|2287.21|2286.71|948
1643618400000|2022-01-31 08:40:00|2288.56|2288.06|2293.06|2292.56|2293.06|2292.56|2286.81|2286.31|1067
1643618700000|2022-01-31 08:45:00|2293.18|2292.68|2295.06|2294.56|2295.56|2295.06|2292.81|2292.31|1087
1643619000000|2022-01-31 08:50:00|2295.18|2294.68|2297.56|2297.06|2298.31|2297.81|2294.31|2293.81|1576
1643619300000|2022-01-31 08:55:00|2297.31|2296.81|2296.31|2295.81|2298.68|2298.18|2296.06|2295.56|1124
1643619600000|2022-01-31 09:00:00|2296.18|2295.68|2297.43|2296.93|2299.56|2299.06|2295.31|2294.81|1212
1643619900000|2022-01-31 09:05:00|2297.31|2296.81|2297.31|2296.81|2298.06|2297.56|2292.68|2292.18|1009
1643620200000|2022-01-31 09:10:00|2297.56|2297.06|2296.81|2296.31|2297.56|2297.06|2293.81|2293.31|759
1643620500000|2022-01-31 09:15:00|2296.43|2295.93|2296.43|2295.93|2297.31|2296.81|2294.81|2294.31|571
1643620800000|2022-01-31 09:20:00|2296.56|2296.06|2295.06|2294.56|2297.93|2297.43|2294.31|2293.81|598
1643621100000|2022-01-31 09:25:00|2294.68|2294.18|2297.31|2296.81|2297.31|2296.81|2293.81|2293.31|777
1643621400000|2022-01-31 09:30:00|2297.18|2296.68|2294.81|2294.31|2297.81|2297.31|2292.56|2292.06|482
1643621700000|2022-01-31 09:35:00|2294.93|2294.43|2295.93|2295.43|2296.56|2296.06|2294.68|2294.18|315
1643622000000|2022-01-31 09:40:00|2296.06|2295.56|2294.93|2294.43|2297.31|2296.81|2294.56|2294.06|1163
1643622300000|2022-01-31 09:45:00|2294.81|2294.31|2296.56|2296.06|2298.56|2298.06|2294.68|2294.18|719
1643622600000|2022-01-31 09:50:00|2296.31|2295.81|2292.81|2292.31|2297.31|2296.81|2292.56|2292.06|560
1643622900000|2022-01-31 09:55:00|2292.68|2292.18|2296.18|2295.68|2296.31|2295.81|2291.81|2291.31|447
1643623200000|2022-01-31 10:00:00|2296.06|2295.56|2295.81|2295.31|2296.56|2296.06|2293.43|2292.93|727
1643623500000|2022-01-31 10:05:00|2295.93|2295.43|2293.56|2293.06|2296.06|2295.56|2292.56|2292.06|442
1643623800000|2022-01-31 10:10:00|2293.43|2292.93|2293.31|2292.81|2293.68|2293.18|2290.18|2289.68|799
1643624100000|2022-01-31 10:15:00|2293.18|2292.68|2294.56|2294.06|2295.31|2294.81|2293.06|2292.56|423
1643624400000|2022-01-31 10:20:00|2294.31|2293.81|2292.56|2292.06|2295.06|2294.56|2290.81|2290.31|381
1643624700000|2022-01-31 10:25:00|2292.68|2292.18|2291.93|2291.43|2294.68|2294.18|2291.31|2290.81|391
1643625000000|2022-01-31 10:30:00|2292.06|2291.56|2288.93|2288.43|2292.31|2291.81|2286.68|2286.18|616
1643625300000|2022-01-31 10:35:00|2288.81|2288.31|2286.93|2286.43|2289.43|2288.93|2286.31|2285.81|640
1643625600000|2022-01-31 10:40:00|2286.81|2286.31|2289.56|2289.06|2290.68|2290.18|2285.43|2284.93|760
1643625900000|2022-01-31 10:45:00|2289.31|2288.81|2290.31|2289.81|2291.56|2291.06|2289.31|2288.81|475
1643626200000|2022-01-31 10:50:00|2290.43|2289.93|2288.18|2287.68|2290.81|2290.31|2288.06|2287.56|527
1643626500000|2022-01-31 10:55:00|2288.31|2287.81|2289.31|2288.81|2289.93|2289.43|2286.93|2286.43|704
1643626800000|2022-01-31 11:00:00|2289.06|2288.56|2287.18|2286.68|2290.06|2289.56|2285.68|2285.18|711
1643627100000|2022-01-31 11:05:00|2287.06|2286.56|2287.93|2287.43|2289.06|2288.56|2286.18|2285.68|263
1643627400000|2022-01-31 11:10:00|2287.81|2287.31|2286.93|2286.43|2289.31|2288.81|2286.31|2285.81|579
1643627700000|2022-01-31 11:15:00|2287.06|2286.56|2288.31|2287.81|2289.43|2288.93|2287.06|2286.56|436
1643628000000|2022-01-31 11:20:00|2288.06|2287.56|2289.06|2288.56|2290.56|2290.06|2287.56|2287.06|696
1643628300000|2022-01-31 11:25:00|2289.18|2288.68|2285.81|2285.31|2289.31|2288.81|2284.06|2283.56|795
1643628600000|2022-01-31 11:30:00|2285.93|2285.43|2286.18|2285.68|2287.56|2287.06|2284.56|2284.06|396
1643628900000|2022-01-31 11:35:00|2286.06|2285.56|2285.43|2284.93|2286.81|2286.31|2284.93|2284.43|450
1643629200000|2022-01-31 11:40:00|2285.56|2285.06|2284.81|2284.31|2286.56|2286.06|2284.56|2284.06|348
1643629500000|2022-01-31 11:45:00|2284.93|2284.43|2285.06|2284.56|2286.56|2286.06|2284.56|2284.06|403
1643629800000|2022-01-31 11:50:00|2284.93|2284.43|2285.06|2284.56|2287.31|2286.81|2284.81|2284.31|382
1643630100000|2022-01-31 11:55:00|2285.31|2284.81|2285.56|2285.06|2287.43|2286.93|2285.31|2284.81|324
1643630400000|2022-01-31 12:00:00|2285.68|2285.18|2284.56|2284.06|2286.81|2286.31|2284.56|2284.06|443
1643630700000|2022-01-31 12:05:00|2284.68|2284.18|2283.81|2283.31|2285.18|2284.68|2282.56|2282.06|790
1643631000000|2022-01-31 12:10:00|2283.68|2283.18|2285.18|2284.68|2286.31|2285.81|2283.56|2283.06|592
1643631300000|2022-01-31 12:15:00|2285.06|2284.56|2285.56|2285.06|2285.81|2285.31|2283.56|2283.06|407
1643631600000|2022-01-31 12:20:00|2285.43|2284.93|2281.31|2280.81|2285.56|2285.06|2281.06|2280.56|734
1643631900000|2022-01-31 12:25:00|2281.18|2280.68|2284.81|2284.31|2285.31|2284.81|2281.06|2280.56|1018
1643632200000|2022-01-31 12:30:00|2284.56|2284.06|2284.56|2284.06|2284.93|2284.43|2283.31|2282.81|620
1643632500000|2022-01-31 12:35:00|2284.68|2284.18|2285.81|2285.31|2286.81|2286.31|2284.31|2283.81|404
1643632800000|2022-01-31 12:40:00|2285.96|2285.46|2287.46|2286.96|2287.46|2286.96|2284.46|2283.96|346
1643633100000|2022-01-31 12:45:00|2287.33|2286.83|2287.96|2287.46|2288.71|2288.21|2286.96|2286.46|336
1643633400000|2022-01-31 12:50:00|2287.71|2287.21|2287.96|2287.46|2288.21|2287.71|2286.71|2286.21|550
1643633700000|2022-01-31 12:55:00|2288.08|2287.58|2288.83|2288.33|2288.96|2288.46|2286.83|2286.33|377
1643634000000|2022-01-31 13:00:00|2288.96|2288.46|2286.96|2286.46|2289.33|2288.83|2286.71|2286.21|405
1643634300000|2022-01-31 13:05:00|2286.71|2286.21|2285.21|2284.71|2286.83|2286.33|2284.21|2283.71|487
1643634600000|2022-01-31 13:10:00|2285.46|2284.96|2289.96|2289.46|2289.96|2289.46|2285.46|2284.96|574
1643634900000|2022-01-31 13:15:00|2289.83|2289.33|2288.21|2287.71|2290.71|2290.21|2287.71|2287.21|415
1643635200000|2022-01-31 13:20:00|2288.46|2287.96|2287.58|2287.08|2289.08|2288.58|2286.71|2286.21|493
1643635500000|2022-01-31 13:25:00|2287.46|2286.96|2289.21|2288.71|2289.21|2288.71|2286.46|2285.96|391
1643635800000|2022-01-31 13:30:00|2289.33|2288.83|2290.08|2289.58|2290.83|2290.33|2287.46|2286.96|498
1643636100000|2022-01-31 13:35:00|2289.96|2289.46|2289.96|2289.46|2290.96|2290.46|2289.46|2288.96|476
1643636400000|2022-01-31 13:40:00|2290.08|2289.58|2288.71|2288.21|2290.21|2289.71|2288.21|2287.71|414
1643636700000|2022-01-31 13:45:00|2288.58|2288.08|2288.96|2288.46|2289.71|2289.21|2287.21|2286.71|660
1643637000000|2022-01-31 13:50:00|2288.83|2288.33|2286.33|2285.83|2289.58|2289.08|2286.21|2285.71|556
1643637300000|2022-01-31 13:55:00|2286.21|2285.71|2287.21|2286.71|2288.33|2287.83|2286.21|2285.71|372
1643637600000|2022-01-31 14:00:00|2287.46|2286.96|2286.71|2286.21|2287.46|2286.96|2285.71|2285.21|504
1643637900000|2022-01-31 14:05:00|2286.58|2286.08|2287.46|2286.96|2287.96|2287.46|2286.33|2285.83|299
1643638200000|2022-01-31 14:10:00|2287.21|2286.71|2284.21|2283.71|2287.33|2286.83|2284.21|2283.71|664
1643638500000|2022-01-31 14:15:00|2284.33|2283.83|2285.71|2285.21|2286.71|2286.21|2283.96|2283.46|571
1643638800000|2022-01-31 14:20:00|2285.83|2285.33|2285.96|2285.46|2286.21|2285.71|2284.46|2283.96|407
1643639100000|2022-01-31 14:25:00|2285.83|2285.33|2286.46|2285.96|2286.71|2286.21|2285.46|2284.96|305
1643639400000|2022-01-31 14:30:00|2286.33|2285.83|2289.71|2289.21|2289.71|2289.21|2284.58|2284.08|1135
1643639700000|2022-01-31 14:35:00|2289.58|2289.08|2287.21|2286.71|2289.71|2289.21|2284.71|2284.21|1298
1643640000000|2022-01-31 14:40:00|2287.08|2286.58|2290.71|2290.21|2290.96|2290.46|2286.96|2286.46|594
1643640300000|2022-01-31 14:45:00|2290.83|2290.33|2289.96|2289.46|2291.21|2290.71|2289.21|2288.71|574
1643640600000|2022-01-31 14:50:00|2289.83|2289.33|2294.21|2293.71|2294.21|2293.71|2288.08|2287.58|1050
1643640900000|2022-01-31 14:55:00|2294.08|2293.58|2298.21|2297.71|2298.46|2297.96|2293.83|2293.33|2651
1643641200000|2022-01-31 15:00:00|2297.96|2297.46|2298.21|2297.71|2299.46|2298.96|2296.33|2295.83|1791
1643641500000|2022-01-31 15:05:00|2297.96|2297.46|2301.21|2300.71|2301.21|2300.71|2296.71|2296.21|1200
1643641800000|2022-01-31 15:10:00|2301.05|2300.55|2299.8|2299.3|2301.42|2300.92|2298.05|2297.55|1032
1643642100000|2022-01-31 15:15:00|2299.92|2299.42|2300.3|2299.8|2302.3|2301.8|2299.17|2298.67|877
1643642400000|2022-01-31 15:20:00|2300.42|2299.92|2300.55|2300.05|2302.55|2302.05|2300.05|2299.55|668
1643642700000|2022-01-31 15:25:00|2300.67|2300.17|2297.05|2296.55|2301.05|2300.55|2296.8|2296.3|992
1643643000000|2022-01-31 15:30:00|2297.17|2296.67|2296.55|2296.05|2299.3|2298.8|2295.55|2295.05|999
1643643300000|2022-01-31 15:35:00|2296.3|2295.8|2295.3|2294.8|2296.8|2296.3|2294.55|2294.05|790
1643643600000|2022-01-31 15:40:00|2295.05|2294.55|2295.05|2294.55|2296.05|2295.55|2292.8|2292.3|945
1643643900000|2022-01-31 15:45:00|2294.92|2294.42|2295.8|2295.3|2296.05|2295.55|2292.55|2292.05|822
1643644200000|2022-01-31 15:50:00|2295.67|2295.17|2295.55|2295.05|2297.3|2296.8|2294.3|2293.8|1136
1643644500000|2022-01-31 15:55:00|2295.8|2295.3|2296.8|2296.3|2296.8|2296.3|2294.8|2294.3|2416
1643644800000|2022-01-31 16:00:00|2296.67|2296.17|2299.55|2299.05|2299.55|2299.05|2296.55|2296.05|874
1643645100000|2022-01-31 16:05:00|2299.67|2299.17|2298.3|2297.8|2300.3|2299.8|2298.3|2297.8|681
1643645400000|2022-01-31 16:10:00|2298.42|2297.92|2298.8|2298.3|2299.05|2298.55|2295.55|2295.05|1023
1643645700000|2022-01-31 16:15:00|2299.05|2298.55|2295.8|2295.3|2299.42|2298.92|2294.8|2294.3|1958
1643646000000|2022-01-31 16:20:00|2295.67|2295.17|2292.83|2291.33|2296.05|2295.55|2290.92|2290.42|5432
1643646300000|2022-01-31 16:25:00|2292.65|2291.15|2288.21|2286.71|2293.88|2292.38|2286.77|2285.27|1882
1643646600000|2022-01-31 16:30:00|2288.45|2286.95|2296|2294.6|2296.37|2294.97|2288.45|2286.95|1795
1643646900000|2022-01-31 16:35:00|2296.12|2294.72|2296.75|2295.35|2297.87|2296.47|2296|2294.6|133
1643647200000|2022-01-31 16:40:00|2296.87|2295.47|2298|2296.6|2300|2298.6|2295.75|2294.35|20
1643647500000|2022-01-31 16:45:00|2297.75|2296.35|2299.25|2297.85|2299.5|2298.1|2297.5|2296.1|12
1643647800000|2022-01-31 16:50:00|2301.25|2299.85|2302.75|2301.35|2303.62|2302.22|2300.12|2298.72|48
1643648100000|2022-01-31 16:55:00|2302.12|2300.72|2304.1|2302.6|2304.1|2302.6|2301.75|2300.35|6
1643648400000|2022-01-31 17:00:00|2304.14|2302.64|2302.32|2300.82|2304.14|2302.64|2301.35|2299.85|0
1643648700000|2022-01-31 17:05:00|2302.35|2300.85|2301.07|2299.57|2303.69|2302.19|2301.03|2299.53|0
1643649000000|2022-01-31 17:10:00|2301.11|2299.61|2301.66|2300.16|2303.16|2301.66|2301.11|2299.61|0
1643649300000|2022-01-31 17:15:00|2301.73|2300.23|2304.85|2303.35|2305.12|2303.62|2301.14|2299.64|0
1643649600000|2022-01-31 17:20:00|2304.87|2303.37|2301.67|2300.17|2304.87|2303.37|2300.64|2299.14|0
1643649900000|2022-01-31 17:25:00|2301.69|2300.19|2302.78|2301.28|2303.12|2301.62|2300.49|2298.99|0
1643650200000|2022-01-31 17:30:00|2302.84|2301.34|2301.57|2300.07|2303.64|2302.14|2301.11|2299.61|0
1643650500000|2022-01-31 17:35:00|2301.67|2300.17|2303.27|2301.77|2303.4|2301.9|2301.01|2299.51|0
1643650800000|2022-01-31 17:40:00|2303.29|2301.79|2302.79|2301.29|2304.1|2302.6|2302.54|2301.04|0
1643651100000|2022-01-31 17:45:00|2302.88|2301.38|2305.07|2303.57|2305.15|2303.65|2302.88|2301.38|0
1643651400000|2022-01-31 17:50:00|2304.99|2303.49|2305.97|2304.47|2306.15|2304.65|2304.06|2302.56|0
1643651700000|2022-01-31 17:55:00|2306.06|2304.56|2306.27|2304.77|2306.95|2305.45|2305.89|2304.39|0
1643652000000|2022-01-31 18:00:00|2306.36|2304.86|2304.98|2303.48|2306.36|2304.86|2304.16|2302.66|0
1643652300000|2022-01-31 18:05:00|2305.02|2303.52|2305.54|2304.04|2305.96|2304.46|2304.38|2302.88|0
1643652600000|2022-01-31 18:10:00|2305.51|2304.01|2305.4|2303.9|2305.84|2304.34|2303.93|2302.43|0
1643652900000|2022-01-31 18:15:00|2305.44|2303.94|2306.56|2305.06|2306.56|2305.06|2304.17|2302.67|0
1643653200000|2022-01-31 18:20:00|2306.49|2304.99|2307.73|2306.23|2307.85|2306.35|2305.96|2304.46|0
1643653500000|2022-01-31 18:25:00|2307.77|2306.27|2305.44|2303.94|2308.28|2306.78|2305.16|2303.66|0
1643653800000|2022-01-31 18:30:00|2305.46|2303.96|2304.6|2303.1|2305.93|2304.43|2304.04|2302.54|0
1643654100000|2022-01-31 18:35:00|2304.79|2303.29|2306.34|2304.84|2307.4|2305.9|2303.96|2302.46|0
1643654400000|2022-01-31 18:40:00|2306.24|2304.74|2305.28|2303.78|2307.93|2306.43|2305.24|2303.74|0
1643654700000|2022-01-31 18:45:00|2305.24|2303.74|2306.38|2304.88|2306.56|2305.06|2305.14|2303.64|0
1643655000000|2022-01-31 18:50:00|2306.34|2304.84|2305.92|2304.42|2306.57|2305.07|2304.96|2303.46|0
1643655300000|2022-01-31 18:55:00|2305.95|2304.45|2307.3|2305.8|2307.34|2305.84|2305.95|2304.45|0
1643655600000|2022-01-31 19:00:00|2307.34|2305.84|2306.79|2305.29|2307.94|2306.44|2306.2|2304.7|0
1643655900000|2022-01-31 19:05:00|2306.75|2305.25|2308.85|2307.35|2309.93|2308.43|2306.67|2305.17|0
1643656200000|2022-01-31 19:10:00|2308.81|2307.31|2308.15|2306.65|2309.63|2308.13|2307.77|2306.27|0
1643656500000|2022-01-31 19:15:00|2308.19|2306.69|2308.79|2307.29|2308.94|2307.44|2307.72|2306.22|0
1643656800000|2022-01-31 19:20:00|2308.75|2307.25|2309.42|2307.92|2309.98|2308.48|2307.72|2306.22|0
1643657100000|2022-01-31 19:25:00|2309.39|2307.89|2310.04|2308.54|2310.07|2308.57|2308.56|2307.06|0
1643657400000|2022-01-31 19:30:00|2310.07|2308.57|2309.92|2308.42|2310.07|2308.57|2308.93|2307.43|0
1643657700000|2022-01-31 19:35:00|2309.96|2308.46|2309.61|2308.11|2310.37|2308.87|2309.31|2307.81|0
1643658000000|2022-01-31 19:40:00|2309.69|2308.19|2310.17|2308.67|2310.21|2308.71|2309.27|2307.77|0
1643658300000|2022-01-31 19:45:00|2310.13|2308.63|2308.61|2307.11|2310.43|2308.93|2308.19|2306.69|0
1643658600000|2022-01-31 19:50:00|2308.64|2307.14|2308.08|2306.58|2309.28|2307.78|2307.71|2306.21|0
1643658900000|2022-01-31 19:55:00|2308.1|2306.6|2308.94|2307.44|2309.58|2308.08|2308.1|2306.6|0
1643659200000|2022-01-31 20:00:00|2308.9|2307.4|2309.58|2308.08|2309.86|2308.36|2308.56|2307.06|0
1643659500000|2022-01-31 20:05:00|2309.56|2308.06|2307.17|2305.67|2309.9|2308.4|2307.02|2305.52|0
1643659800000|2022-01-31 20:10:00|2307.26|2305.76|2302.86|2301.36|2307.88|2306.38|2302.26|2300.76|0
1643660100000|2022-01-31 20:15:00|2302.89|2301.39|2301.14|2299.64|2304.1|2302.6|2300.38|2298.88|0
1643660400000|2022-01-31 20:20:00|2301.1|2299.6|2306.33|2304.83|2307.33|2305.83|2300.88|2299.38|0
1643660700000|2022-01-31 20:25:00|2306.36|2304.86|2305.43|2303.93|2307.64|2306.14|2304.9|2303.4|0
1643661000000|2022-01-31 20:30:00|2305.34|2303.84|2310.42|2308.92|2310.64|2309.14|2303.76|2302.26|0
1643661300000|2022-01-31 20:35:00|2310.38|2308.88|2308.27|2306.77|2311.31|2309.81|2307.51|2306.01|0
1643661600000|2022-01-31 20:40:00|2308.19|2306.69|2308.61|2307.11|2309.57|2308.07|2307.29|2305.79|0
1643661900000|2022-01-31 20:45:00|2308.57|2307.07|2311.74|2310.24|2311.74|2310.24|2308.07|2306.57|0
1643662200000|2022-01-31 20:50:00|2311.67|2310.17|2315.41|2313.91|2315.79|2314.29|2311.67|2310.17|0
1643662500000|2022-01-31 20:55:00|2315.45|2313.95|2313.82|2312.32|2317.2|2315.7|2313.57|2312.07|0
1643662800000|2022-01-31 21:00:00|2313.78|2312.28|2310.46|2308.96|2313.78|2312.28|2309.68|2308.18|0
1643663100000|2022-01-31 21:05:00|2310.57|2309.07|2312.13|2310.63|2312.45|2310.95|2310.12|2308.62|0
1643663400000|2022-01-31 21:10:00|2312.12|2310.62|2309.32|2307.82|2312.45|2310.95|2308.95|2307.45|0
1643663700000|2022-01-31 21:15:00|2309.36|2307.86|2309.81|2308.31|2310.3|2308.8|2309.35|2307.85|0
1643664000000|2022-01-31 21:20:00|2309.82|2308.32|2310.09|2308.59|2310.3|2308.8|2309.44|2307.94|0
1643664300000|2022-01-31 21:25:00|2310.08|2308.58|2310.22|2308.72|2310.54|2309.04|2309.77|2308.27|0
1643664600000|2022-01-31 21:30:00|2310.21|2308.71|2309.93|2308.43|2310.31|2308.81|2309.77|2308.27|0
1643664900000|2022-01-31 21:35:00|2309.92|2308.42|2309.61|2308.11|2310.89|2309.39|2309.47|2307.97|0
1643665200000|2022-01-31 21:40:00|2309.59|2308.09|2309.63|2308.13|2310.04|2308.54|2309.4|2307.9|0
1643665500000|2022-01-31 21:45:00|2309.64|2308.14|2309.4|2307.9|2309.94|2308.44|2309.18|2307.68|0
1643665800000|2022-01-31 21:50:00|2309.39|2307.89|2308.99|2307.49|2309.4|2307.9|2308.99|2307.49|0
1643666100000|2022-01-31 21:55:00|2309.01|2307.51|2309.63|2308.13|2309.77|2308.27|2308.99|2307.49|0
1643666400000|2022-01-31 22:00:00|2309.41|2307.91|2309.41|2307.91|2309.82|2308.32|2309.41|2307.91|0
1643666700000|2022-01-31 22:05:00|2309.37|2307.87|2309.34|2307.84|2309.41|2307.91|2309.26|2307.76|0
1643667000000|2022-01-31 22:10:00|2309.3|2307.8|2309.37|2307.87|2309.52|2308.02|2309.23|2307.73|0
1643667300000|2022-01-31 22:15:00|2309.41|2307.91|2309.49|2307.99|2309.49|2307.99|2309.41|2307.91|0
1643667600000|2022-01-31 22:20:00|2309.52|2308.02|2309.52|2308.02|2309.67|2308.17|2309.45|2307.95|0
1643667900000|2022-01-31 22:25:00|2309.45|2307.95|2309.64|2308.14|2309.64|2308.14|2309.41|2307.91|0
1643668200000|2022-01-31 22:30:00|2309.67|2308.17|2309.75|2308.25|2309.86|2308.36|2309.52|2308.02|0
1643668500000|2022-01-31 22:35:00|2309.9|2308.4|2310.38|2308.88|2310.38|2308.88|2309.82|2308.32|0
1643668800000|2022-01-31 22:40:00|2310.27|2308.77|2310.23|2308.73|2310.34|2308.84|2310.04|2308.54|0
1643669100000|2022-01-31 22:45:00|2310.19|2308.69|2310.19|2308.69|2310.38|2308.88|2310.16|2308.66|0
1643669400000|2022-01-31 22:50:00|2310.27|2308.77|2310.04|2308.54|2310.27|2308.77|2310.04|2308.54|0
1643669700000|2022-01-31 22:55:00|2310.01|2308.51|2309.9|2308.4|2310.04|2308.54|2309.86|2308.36|0
1643670000000|2022-01-31 23:00:00|2309.99|2308.49|2310|2308.5|2311.35|2309.85|2309.81|2308.31|0
1643670300000|2022-01-31 23:05:00|2310.01|2308.51|2311.25|2309.75|2311.44|2309.94|2309.4|2307.9|0
1643670600000|2022-01-31 23:10:00|2311.27|2309.77|2309.49|2307.99|2311.54|2310.04|2309.4|2307.9|0
1643670900000|2022-01-31 23:15:00|2309.51|2308.01|2309.81|2308.31|2310.37|2308.87|2309.51|2308.01|0
1643671200000|2022-01-31 23:20:00|2309.82|2308.32|2310.49|2308.99|2310.9|2309.4|2309.82|2308.32|0
1643671500000|2022-01-31 23:25:00|2310.47|2308.97|2309.74|2308.24|2311.09|2309.59|2309.33|2307.83|0
1643671800000|2022-01-31 23:30:00|2309.77|2308.27|2309.23|2307.73|2310.21|2308.71|2308.54|2307.04|0
1643672100000|2022-01-31 23:35:00|2309.18|2307.68|2310.01|2308.51|2310.1|2308.6|2308.95|2307.45|0
1643672400000|2022-01-31 23:40:00|2310|2308.5|2310.29|2308.79|2310.29|2308.79|2309.41|2307.91|0
1643672700000|2022-01-31 23:45:00|2310.27|2308.77|2310.2|2308.7|2310.29|2308.79|2309.96|2308.46|0
1643673000000|2022-01-31 23:50:00|2310.19|2308.69|2310.1|2308.6|2310.57|2309.07|2309.92|2308.42|0
1643673300000|2022-01-31 23:55:00|2310.11|2308.61|2310.2|2308.7|2310.38|2308.88|2309.82|2308.32|0
1643673600000|2022-02-01 00:00:00|2310.22|2308.72|2310.1|2308.6|2310.48|2308.98|2309.92|2308.42|0
1643673900000|2022-02-01 00:05:00|2310.12|2308.62|2309.73|2308.23|2310.48|2308.98|2309.55|2308.05|0
1643674200000|2022-02-01 00:10:00|2309.75|2308.25|2311.4|2309.9|2311.5|2310|2309.41|2307.91|0
1643674500000|2022-02-01 00:15:00|2311.38|2309.88|2311.88|2310.38|2313.95|2312.45|2311.05|2309.55|0
1643674800000|2022-02-01 00:20:00|2312|2310.5|2312.69|2311.19|2312.69|2311.19|2311.54|2310.04|0
1643675100000|2022-02-01 00:25:00|2312.67|2311.17|2312.25|2310.75|2312.9|2311.4|2311.88|2310.38|0
1643675400000|2022-02-01 00:30:00|2312.29|2310.79|2312.11|2310.61|2312.69|2311.19|2311.57|2310.07|0
1643675700000|2022-02-01 00:35:00|2312.14|2310.64|2312.02|2310.52|2312.46|2310.96|2311.69|2310.19|0
1643676000000|2022-02-01 00:40:00|2312|2310.5|2311.78|2310.28|2312.04|2310.54|2311.35|2309.85|0
1643676300000|2022-02-01 00:45:00|2311.79|2310.29|2313.58|2312.08|2313.8|2312.3|2311.79|2310.29|0
1643676600000|2022-02-01 00:50:00|2313.59|2312.09|2313.43|2311.93|2314.29|2312.79|2313.4|2311.9|0
1643676900000|2022-02-01 00:55:00|2313.42|2311.92|2314.07|2312.57|2314.31|2312.81|2313.42|2311.92|0
1643677200000|2022-02-01 01:00:00|2314.06|2312.56|2313.51|2312.01|2314.26|2312.76|2312.39|2310.89|0
1643677500000|2022-02-01 01:05:00|2313.48|2311.98|2312.36|2310.86|2313.73|2312.23|2312.24|2310.74|0
1643677800000|2022-02-01 01:10:00|2312.38|2310.88|2313.78|2312.28|2314.01|2312.51|2312.38|2310.88|0
1643678100000|2022-02-01 01:15:00|2313.75|2312.25|2314.54|2313.04|2314.55|2313.05|2313.48|2311.98|0
1643678400000|2022-02-01 01:20:00|2314.55|2313.05|2313.12|2311.62|2314.56|2313.06|2312.45|2310.95|0
1643678700000|2022-02-01 01:25:00|2313.11|2311.61|2312.44|2310.94|2313.12|2311.62|2311.57|2310.07|0
1643679000000|2022-02-01 01:30:00|2312.47|2310.97|2310.96|2309.46|2312.54|2311.04|2310.57|2309.07|0
1643679300000|2022-02-01 01:35:00|2310.97|2309.47|2311.19|2309.69|2312.22|2310.72|2310.73|2309.23|0
1643679600000|2022-02-01 01:40:00|2311.18|2309.68|2310.02|2308.52|2311.62|2310.12|2309.89|2308.39|0
1643679900000|2022-02-01 01:45:00|2310.09|2308.59|2307.61|2306.11|2310.67|2309.17|2307.51|2306.01|0
1643680200000|2022-02-01 01:50:00|2307.62|2306.12|2305.24|2303.74|2307.62|2306.12|2305.03|2303.53|0
1643680500000|2022-02-01 01:55:00|2305.2|2303.7|2306.37|2304.87|2306.68|2305.18|2305.01|2303.51|0
1643680800000|2022-02-01 02:00:00|2306.35|2304.85|2306.22|2304.72|2307.29|2305.79|2305.91|2304.41|0
1643681100000|2022-02-01 02:05:00|2306.25|2304.75|2305.91|2304.41|2306.57|2305.07|2304.97|2303.47|0
1643681400000|2022-02-01 02:10:00|2305.9|2304.4|2307.06|2305.56|2307.9|2306.4|2305.89|2304.39|0
1643681700000|2022-02-01 02:15:00|2307.05|2305.55|2307.95|2306.45|2308.22|2306.72|2307.05|2305.55|0
1643682000000|2022-02-01 02:20:00|2307.94|2306.44|2309.03|2307.53|2309.03|2307.53|2307.26|2305.76|0
1643682300000|2022-02-01 02:25:00|2308.99|2307.49|2309.04|2307.54|2309.1|2307.6|2308.61|2307.11|0
1643682600000|2022-02-01 02:30:00|2309.03|2307.53|2307.51|2306.01|2309.05|2307.55|2306.84|2305.34|0
1643682900000|2022-02-01 02:35:00|2307.49|2305.99|2308.89|2307.39|2309.2|2307.7|2306.53|2305.03|0
1643683200000|2022-02-01 02:40:00|2308.87|2307.37|2308.38|2306.88|2308.89|2307.39|2307.58|2306.08|0
1643683500000|2022-02-01 02:45:00|2308.34|2306.84|2309.28|2307.78|2309.37|2307.87|2308.04|2306.54|0
1643683800000|2022-02-01 02:50:00|2309.26|2307.76|2308.11|2306.61|2309.35|2307.85|2308.09|2306.59|0
1643684100000|2022-02-01 02:55:00|2308.09|2306.59|2308.58|2307.08|2308.98|2307.48|2307.87|2306.37|0
1643684400000|2022-02-01 03:00:00|2308.59|2307.09|2308.54|2307.04|2308.82|2307.32|2308.09|2306.59|0
1643684700000|2022-02-01 03:05:00|2308.47|2306.97|2308.33|2306.83|2309.04|2307.54|2308.11|2306.61|0
1643685000000|2022-02-01 03:10:00|2308.34|2306.84|2308.66|2307.16|2309.03|2307.53|2308.21|2306.71|0
1643685300000|2022-02-01 03:15:00|2308.67|2307.17|2309.26|2307.76|2309.47|2307.97|2308.02|2306.52|0
1643685600000|2022-02-01 03:20:00|2309.23|2307.73|2311.07|2309.57|2311.43|2309.93|2309.14|2307.64|0
1643685900000|2022-02-01 03:25:00|2311.04|2309.54|2310.25|2308.75|2311.92|2310.42|2309.75|2308.25|0
1643686200000|2022-02-01 03:30:00|2310.26|2308.76|2309.37|2307.87|2310.85|2309.35|2309.23|2307.73|0
1643686500000|2022-02-01 03:35:00|2309.38|2307.88|2309.21|2307.71|2309.6|2308.1|2308.21|2306.71|0
1643686800000|2022-02-01 03:40:00|2309.2|2307.7|2309.2|2307.7|2309.42|2307.92|2308.72|2307.22|0
1643687100000|2022-02-01 03:45:00|2309.29|2307.79|2309.74|2308.24|2309.97|2308.47|2309.07|2307.57|0
1643687400000|2022-02-01 03:50:00|2309.77|2308.27|2310.92|2309.42|2311.25|2309.75|2309.77|2308.27|0
1643687700000|2022-02-01 03:55:00|2310.96|2309.46|2310.99|2309.49|2311.29|2309.79|2310.4|2308.9|0
1643688000000|2022-02-01 04:00:00|2310.95|2309.45|2310|2308.5|2311.54|2310.04|2310|2308.5|0
1643688300000|2022-02-01 04:05:00|2309.93|2308.43|2308.65|2307.15|2310.04|2308.54|2308.63|2307.13|0
1643688600000|2022-02-01 04:10:00|2308.64|2307.14|2308.79|2307.29|2309.06|2307.56|2307.86|2306.36|0
1643688900000|2022-02-01 04:15:00|2308.8|2307.3|2310.24|2308.74|2310.47|2308.97|2308.79|2307.29|0
1643689200000|2022-02-01 04:20:00|2310.26|2308.76|2311.34|2309.84|2311.48|2309.98|2310.26|2308.76|0
1643689500000|2022-02-01 04:25:00|2311.36|2309.86|2311.1|2309.6|2311.43|2309.93|2310.44|2308.94|0
1643689800000|2022-02-01 04:30:00|2311.22|2309.72|2310.62|2309.12|2311.55|2310.05|2310.6|2309.1|0
1643690100000|2022-02-01 04:35:00|2310.65|2309.15|2310.84|2309.34|2311.18|2309.68|2310.26|2308.76|0
1643690400000|2022-02-01 04:40:00|2310.83|2309.33|2310.82|2309.32|2310.84|2309.34|2310.15|2308.65|0
1643690700000|2022-02-01 04:45:00|2310.81|2309.31|2310.11|2308.61|2310.9|2309.4|2310.11|2308.61|0
1643691000000|2022-02-01 04:50:00|2310.14|2308.64|2310.84|2309.34|2311.07|2309.57|2310.1|2308.6|0
1643691300000|2022-02-01 04:55:00|2310.85|2309.35|2311.81|2310.31|2311.86|2310.36|2310.15|2308.65|0
1643691600000|2022-02-01 05:00:00|2311.76|2310.26|2312.11|2310.61|2312.6|2311.1|2311.53|2310.03|0
1643691900000|2022-02-01 05:05:00|2312.18|2310.68|2310.49|2308.99|2312.32|2310.82|2310.49|2308.99|0
1643692200000|2022-02-01 05:10:00|2310.5|2309|2311.8|2310.3|2311.8|2310.3|2310.5|2309|0
1643692500000|2022-02-01 05:15:00|2311.76|2310.26|2311.64|2310.14|2312.01|2310.51|2311.44|2309.94|0
1643692800000|2022-02-01 05:20:00|2311.6|2310.1|2311.47|2309.97|2312.35|2310.85|2311.37|2309.87|0
1643693100000|2022-02-01 05:25:00|2311.5|2310|2311.65|2310.15|2311.8|2310.3|2311.01|2309.51|0
1643693400000|2022-02-01 05:30:00|2311.64|2310.14|2311.83|2310.33|2312.07|2310.57|2311.2|2309.7|0
1643693700000|2022-02-01 05:35:00|2311.84|2310.34|2311.41|2309.91|2312.26|2310.76|2311.3|2309.8|0
1643694000000|2022-02-01 05:40:00|2311.39|2309.89|2310.85|2309.35|2311.41|2309.91|2310.82|2309.32|0
1643694300000|2022-02-01 05:45:00|2310.84|2309.34|2311.15|2309.65|2311.31|2309.81|2310.63|2309.13|0
1643694600000|2022-02-01 05:50:00|2311.19|2309.69|2311.55|2310.05|2312|2310.5|2311.19|2309.69|0
1643694900000|2022-02-01 05:55:00|2311.54|2310.04|2312.46|2310.96|2312.71|2311.21|2311.54|2310.04|0
1643695200000|2022-02-01 06:00:00|2312.45|2310.95|2312.56|2311.06|2313.25|2311.75|2311.97|2310.47|0
1643695500000|2022-02-01 06:05:00|2312.57|2311.07|2312.63|2311.13|2312.79|2311.29|2312.34|2310.84|0
1643695800000|2022-02-01 06:10:00|2312.6|2311.1|2311.64|2310.14|2312.63|2311.13|2311.28|2309.78|0
1643696100000|2022-02-01 06:15:00|2311.65|2310.15|2311.09|2309.59|2311.99|2310.49|2310.81|2309.31|0
1643696400000|2022-02-01 06:20:00|2311.1|2309.6|2310.66|2309.16|2311.22|2309.72|2310.4|2308.9|0
1643696700000|2022-02-01 06:25:00|2310.69|2309.19|2311.2|2309.7|2311.48|2309.98|2310.69|2309.19|0
1643697000000|2022-02-01 06:30:00|2311.23|2309.73|2310.57|2309.07|2311.45|2309.95|2310.22|2308.72|0
1643697300000|2022-02-01 06:35:00|2310.61|2309.11|2311.63|2310.13|2311.63|2310.13|2310.57|2309.07|0
1643697600000|2022-02-01 06:40:00|2311.64|2310.14|2311.21|2309.71|2311.73|2310.23|2310.54|2309.04|0
1643697900000|2022-02-01 06:45:00|2311.2|2309.7|2310.97|2309.47|2311.42|2309.92|2310.12|2308.62|0
1643698200000|2022-02-01 06:50:00|2310.94|2309.44|2311.49|2309.99|2311.7|2310.2|2310.76|2309.26|0
1643698500000|2022-02-01 06:55:00|2311.48|2309.98|2312.69|2311.19|2312.69|2311.19|2311.06|2309.56|0
1643698800000|2022-02-01 07:00:00|2312.76|2311.26|2313.17|2311.67|2314.12|2312.62|2310.5|2309|0
1643699100000|2022-02-01 07:05:00|2313.18|2311.68|2314.84|2313.34|2315.05|2313.55|2313.05|2311.55|0
1643699400000|2022-02-01 07:10:00|2314.91|2313.41|2316.91|2315.41|2317.94|2316.44|2314.91|2313.41|0
1643699700000|2022-02-01 07:15:00|2316.9|2315.4|2317.69|2316.19|2317.69|2316.19|2316.66|2315.16|0
1643700000000|2022-02-01 07:20:00|2317.68|2316.18|2318.45|2316.95|2318.45|2316.95|2317.07|2315.57|0
1643700300000|2022-02-01 07:25:00|2318.44|2316.94|2317.29|2315.79|2319.36|2317.86|2317.17|2315.67|0
1643700600000|2022-02-01 07:30:00|2317.32|2315.82|2313.87|2312.47|2317.75|2316.25|2313.5|2312.1|16
1643700900000|2022-02-01 07:35:00|2313.75|2312.35|2314.5|2313.1|2315|2313.6|2313.75|2312.35|23
1643701200000|2022-02-01 07:40:00|2314.37|2312.97|2314.62|2313.22|2314.75|2313.35|2314.37|2312.97|5
1643701500000|2022-02-01 07:45:00|2314.5|2313.1|2315.25|2313.85|2315.25|2313.85|2314.5|2313.1|3
1643701800000|2022-02-01 07:50:00|2315.12|2313.72|2312.12|2310.72|2315.25|2313.85|2312|2310.6|27
1643702100000|2022-02-01 07:55:00|2312.3|2310.8|2314.33|2312.83|2314.54|2313.04|2312.08|2310.58|0
1643702400000|2022-02-01 08:00:00|2314.31|2312.81|2309.8|2309.3|2314.31|2312.81|2306.05|2305.55|4456
1643702700000|2022-02-01 08:05:00|2309.92|2309.42|2311.17|2310.67|2311.3|2310.8|2306.55|2306.05|2650
1643703000000|2022-02-01 08:10:00|2311.3|2310.8|2313.67|2313.17|2314.3|2313.8|2311.05|2310.55|2189
1643703300000|2022-02-01 08:15:00|2313.55|2313.05|2310.3|2309.8|2314.05|2313.55|2310.17|2309.67|1720
1643703600000|2022-02-01 08:20:00|2310.55|2310.05|2310.55|2310.05|2313.3|2312.8|2310.3|2309.8|1694
1643703900000|2022-02-01 08:25:00|2310.8|2310.3|2307.8|2307.3|2312.42|2311.92|2307.67|2307.17|1494
1643704200000|2022-02-01 08:30:00|2308.05|2307.55|2310.3|2309.8|2311.3|2310.8|2307.42|2306.92|1830
1643704500000|2022-02-01 08:35:00|2310.17|2309.67|2314.17|2313.67|2314.17|2313.67|2310.05|2309.55|959
1643704800000|2022-02-01 08:40:00|2314.5|2314|2317.38|2316.88|2318.88|2318.38|2314.13|2313.63|1856
1643705100000|2022-02-01 08:45:00|2317.25|2316.75|2317.63|2317.13|2318.63|2318.13|2316.13|2315.63|635
1643705400000|2022-02-01 08:50:00|2317.5|2317|2318.63|2318.13|2318.88|2318.38|2315.38|2314.88|1035
1643705700000|2022-02-01 08:55:00|2318.75|2318.25|2319.38|2318.88|2321.63|2321.13|2316.25|2315.75|1246
1643706000000|2022-02-01 09:00:00|2319.25|2318.75|2318.13|2317.63|2319.63|2319.13|2317.38|2316.88|1309
1643706300000|2022-02-01 09:05:00|2318.5|2318|2314.13|2313.63|2318.88|2318.38|2313.38|2312.88|1284
1643706600000|2022-02-01 09:10:00|2314|2313.5|2314.63|2314.13|2316.5|2316|2313.13|2312.63|938
1643706900000|2022-02-01 09:15:00|2314.38|2313.88|2314|2313.5|2316.13|2315.63|2313.13|2312.63|557
1643707200000|2022-02-01 09:20:00|2314.13|2313.63|2311.5|2311|2315.63|2315.13|2309.88|2309.38|928
1643707500000|2022-02-01 09:25:00|2311.38|2310.88|2307.63|2307.13|2314.25|2313.75|2307.63|2307.13|711
1643707800000|2022-02-01 09:30:00|2307.5|2307|2308.63|2308.13|2309.63|2309.13|2307|2306.5|1470
1643708100000|2022-02-01 09:35:00|2308.75|2308.25|2309.63|2309.13|2311.63|2311.13|2308.13|2307.63|649
1643708400000|2022-02-01 09:40:00|2309.13|2308.63|2307.88|2307.38|2310.63|2310.13|2306.38|2305.88|778
1643708700000|2022-02-01 09:45:00|2308.13|2307.63|2307.13|2306.63|2308.13|2307.63|2305.63|2305.13|918
1643709000000|2022-02-01 09:50:00|2307|2306.5|2307.88|2307.38|2309.75|2309.25|2305.38|2304.88|884
1643709300000|2022-02-01 09:55:00|2307.75|2307.25|2309.88|2309.38|2310.13|2309.63|2307.63|2307.13|545
1643709600000|2022-02-01 10:00:00|2309.75|2309.25|2312.5|2312|2312.5|2312|2308.13|2307.63|515
1643709900000|2022-02-01 10:05:00|2312.38|2311.88|2312.38|2311.88|2313.88|2313.38|2311.38|2310.88|997
1643710200000|2022-02-01 10:10:00|2312.13|2311.63|2311.88|2311.38|2312.88|2312.38|2310.63|2310.13|685
1643710500000|2022-02-01 10:15:00|2311.75|2311.25|2311.38|2310.88|2314|2313.5|2310.38|2309.88|673
1643710800000|2022-02-01 10:20:00|2311.63|2311.13|2308.88|2308.38|2312.38|2311.88|2308.13|2307.63|2116
1643711100000|2022-02-01 10:25:00|2309|2308.5|2309.38|2308.88|2311|2310.5|2309|2308.5|485
1643711400000|2022-02-01 10:30:00|2309.25|2308.75|2310.75|2310.25|2311.13|2310.63|2308.13|2307.63|491
1643711700000|2022-02-01 10:35:00|2310.63|2310.13|2311.38|2310.88|2311.88|2311.38|2310.13|2309.63|478
1643712000000|2022-02-01 10:40:00|2311.13|2310.63|2311.13|2310.63|2312.38|2311.88|2310.88|2310.38|484
1643712300000|2022-02-01 10:45:00|2311.25|2310.75|2311.38|2310.88|2311.63|2311.13|2310.38|2309.88|349
1643712600000|2022-02-01 10:50:00|2311.5|2311|2309.88|2309.38|2311.88|2311.38|2309.88|2309.38|277
1643712900000|2022-02-01 10:55:00|2310|2309.5|2310.13|2309.63|2311.13|2310.63|2309.63|2309.13|327
1643713200000|2022-02-01 11:00:00|2310|2309.5|2312.13|2311.63|2313.63|2313.13|2309.88|2309.38|564
1643713500000|2022-02-01 11:05:00|2312.25|2311.75|2314.88|2314.38|2315.13|2314.63|2312.13|2311.63|391
1643713800000|2022-02-01 11:10:00|2315|2314.5|2311.13|2310.63|2315.38|2314.88|2310.88|2310.38|1077
1643714100000|2022-02-01 11:15:00|2311.25|2310.75|2310.88|2310.38|2311.75|2311.25|2309.63|2309.13|867
1643714400000|2022-02-01 11:20:00|2311|2310.5|2311.63|2311.13|2311.88|2311.38|2311|2310.5|487
1643714700000|2022-02-01 11:25:00|2311.38|2310.88|2311.38|2310.88|2311.75|2311.25|2309.63|2309.13|384
1643715000000|2022-02-01 11:30:00|2311.5|2311|2312.88|2312.38|2313.13|2312.63|2311.5|2311|354
1643715300000|2022-02-01 11:35:00|2312.63|2312.13|2312.5|2312|2313.38|2312.88|2312.38|2311.88|236
1643715600000|2022-02-01 11:40:00|2312.38|2311.88|2310.88|2310.38|2313.38|2312.88|2310.88|2310.38|355
1643715900000|2022-02-01 11:45:00|2311|2310.5|2311.13|2310.63|2312.38|2311.88|2310.88|2310.38|245
1643716200000|2022-02-01 11:50:00|2311.38|2310.88|2311.38|2310.88|2311.63|2311.13|2310.25|2309.75|274
1643716500000|2022-02-01 11:55:00|2311.25|2310.75|2311.63|2311.13|2312.88|2312.38|2310.75|2310.25|337
1643716800000|2022-02-01 12:00:00|2311.75|2311.25|2311.88|2311.38|2312.63|2312.13|2311.13|2310.63|277
1643717100000|2022-02-01 12:05:00|2312|2311.5|2312.38|2311.88|2313.75|2313.25|2311.63|2311.13|251
1643717400000|2022-02-01 12:10:00|2312.5|2312|2311.88|2311.38|2312.88|2312.38|2311.38|2310.88|310
1643717700000|2022-02-01 12:15:00|2311.75|2311.25|2311.88|2311.38|2312.63|2312.13|2311.63|2311.13|141
1643718000000|2022-02-01 12:20:00|2311.75|2311.25|2312.88|2312.38|2312.88|2312.38|2311.63|2311.13|257
1643718300000|2022-02-01 12:25:00|2312.75|2312.25|2314.38|2313.88|2314.38|2313.88|2312.38|2311.88|232
1643718600000|2022-02-01 12:30:00|2314.13|2313.63|2314.63|2314.13|2314.88|2314.38|2313.5|2313|269
1643718900000|2022-02-01 12:35:00|2314.75|2314.25|2317.13|2316.63|2317.13|2316.63|2314.63|2314.13|445
1643719200000|2022-02-01 12:40:00|2317.2|2316.7|2318.45|2317.95|2318.7|2318.2|2316.95|2316.45|474
1643719500000|2022-02-01 12:45:00|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2317.07|2316.57|373
1643719800000|2022-02-01 12:50:00|2318.57|2318.07|2319.2|2318.7|2319.7|2319.2|2318.45|2317.95|339
1643720100000|2022-02-01 12:55:00|2319.07|2318.57|2318.7|2318.2|2319.2|2318.7|2318.45|2317.95|290
1643720400000|2022-02-01 13:00:00|2318.82|2318.32|2318.2|2317.7|2318.95|2318.45|2317.45|2316.95|339
1643720700000|2022-02-01 13:05:00|2318.07|2317.57|2318.32|2317.82|2318.32|2317.82|2316.7|2316.2|337
1643721000000|2022-02-01 13:10:00|2318.45|2317.95|2317.82|2317.32|2318.57|2318.07|2317.45|2316.95|222
1643721300000|2022-02-01 13:15:00|2317.95|2317.45|2318.95|2318.45|2319.32|2318.82|2317.95|2317.45|341
1643721600000|2022-02-01 13:20:00|2319.07|2318.57|2319.7|2319.2|2319.7|2319.2|2318.7|2318.2|344
1643721900000|2022-02-01 13:25:00|2319.57|2319.07|2318.45|2317.95|2319.7|2319.2|2317.95|2317.45|229
1643722200000|2022-02-01 13:30:00|2318.7|2318.2|2317.2|2316.7|2318.95|2318.45|2316.95|2316.45|366
1643722500000|2022-02-01 13:35:00|2317.32|2316.82|2318.2|2317.7|2318.45|2317.95|2316.2|2315.7|362
1643722800000|2022-02-01 13:40:00|2318.32|2317.82|2317.7|2317.2|2318.95|2318.45|2317.32|2316.82|197
1643723100000|2022-02-01 13:45:00|2317.57|2317.07|2319.2|2318.7|2319.45|2318.95|2317.2|2316.7|192
1643723400000|2022-02-01 13:50:00|2319.32|2318.82|2319.45|2318.95|2319.7|2319.2|2318.7|2318.2|327
1643723700000|2022-02-01 13:55:00|2319.57|2319.07|2320.2|2319.7|2320.45|2319.95|2318.95|2318.45|387
1643724000000|2022-02-01 14:00:00|2320.32|2319.82|2320.45|2319.95|2321.2|2320.7|2319.95|2319.45|409
1643724300000|2022-02-01 14:05:00|2320.2|2319.7|2320.45|2319.95|2321.2|2320.7|2319.95|2319.45|302
1643724600000|2022-02-01 14:10:00|2320.57|2320.07|2321.7|2321.2|2322.2|2321.7|2320.57|2320.07|851
1643724900000|2022-02-01 14:15:00|2321.57|2321.07|2321.7|2321.2|2321.7|2321.2|2320.7|2320.2|663
1643725200000|2022-02-01 14:20:00|2321.82|2321.32|2317.95|2317.45|2321.95|2321.45|2317.95|2317.45|780
1643725500000|2022-02-01 14:25:00|2318.07|2317.57|2320.7|2320.2|2320.7|2320.2|2317.95|2317.45|342
1643725800000|2022-02-01 14:30:00|2320.57|2320.07|2319.82|2319.32|2320.57|2320.07|2316.82|2316.32|1188
1643726100000|2022-02-01 14:35:00|2319.7|2319.2|2318.7|2318.2|2320.7|2320.2|2317.7|2317.2|932
1643726400000|2022-02-01 14:40:00|2318.57|2318.07|2312.57|2312.07|2320.2|2319.7|2311.95|2311.45|1265
1643726700000|2022-02-01 14:45:00|2312.45|2311.95|2314.7|2314.2|2315.45|2314.95|2311.82|2311.32|1361
1643727000000|2022-02-01 14:50:00|2314.45|2313.95|2313.95|2313.45|2316.95|2316.45|2313.45|2312.95|1060
1643727300000|2022-02-01 14:55:00|2314.2|2313.7|2316.82|2316.32|2316.82|2316.32|2313.45|2312.95|924
1643727600000|2022-02-01 15:00:00|2316.57|2316.07|2306.95|2306.45|2317.32|2316.82|2306.45|2305.95|2524
1643727900000|2022-02-01 15:05:00|2307.2|2306.7|2305.7|2305.2|2308.7|2308.2|2304.32|2303.82|1581
1643728200000|2022-02-01 15:10:00|2305.49|2304.99|2307.99|2307.49|2309.11|2308.61|2304.49|2303.99|1395
1643728500000|2022-02-01 15:15:00|2307.74|2307.24|2307.11|2306.61|2308.99|2308.49|2306.49|2305.99|1348
1643728800000|2022-02-01 15:20:00|2306.99|2306.49|2312.49|2311.99|2312.74|2312.24|2306.99|2306.49|951
1643729100000|2022-02-01 15:25:00|2312.24|2311.74|2308.11|2307.61|2312.99|2312.49|2308.11|2307.61|905
1643729400000|2022-02-01 15:30:00|2308.24|2307.74|2309.99|2309.49|2312.61|2312.11|2308.24|2307.74|1120
1643729700000|2022-02-01 15:35:00|2310.24|2309.74|2309.49|2308.99|2310.99|2310.49|2307.74|2307.24|1038
1643730000000|2022-02-01 15:40:00|2309.36|2308.86|2306.99|2306.49|2311.11|2310.61|2305.61|2305.11|1300
1643730300000|2022-02-01 15:45:00|2307.11|2306.61|2308.86|2308.36|2309.74|2309.24|2306.74|2306.24|718
1643730600000|2022-02-01 15:50:00|2308.99|2308.49|2308.99|2308.49|2310.24|2309.74|2308.49|2307.99|779
1643730900000|2022-02-01 15:55:00|2309.24|2308.74|2312.74|2312.24|2312.99|2312.49|2309.24|2308.74|1014
1643731200000|2022-02-01 16:00:00|2312.49|2311.99|2313.36|2312.86|2314.49|2313.99|2312.49|2311.99|842
1643731500000|2022-02-01 16:05:00|2313.49|2312.99|2315.99|2315.49|2316.74|2316.24|2313.49|2312.99|1243
1643731800000|2022-02-01 16:10:00|2316.11|2315.61|2316.24|2315.74|2316.74|2316.24|2314.49|2313.99|844
1643732100000|2022-02-01 16:15:00|2316.36|2315.86|2315.99|2315.49|2316.99|2316.49|2315.49|2314.99|1418
1643732400000|2022-02-01 16:20:00|2316.11|2315.61|2313.72|2312.22|2316.74|2316.24|2312.24|2311.74|2529
1643732700000|2022-02-01 16:25:00|2313.74|2312.24|2312.1|2310.6|2315.03|2313.53|2311.8|2310.3|1512
1643733000000|2022-02-01 16:30:00|2312.46|2310.96|2316.19|2314.79|2316.19|2314.79|2311.44|2310.04|622
1643733300000|2022-02-01 16:35:00|2316.31|2314.91|2316.06|2314.66|2317.81|2316.41|2315.56|2314.16|83
1643733600000|2022-02-01 16:40:00|2316.44|2315.04|2315.56|2314.16|2316.44|2315.04|2315.56|2314.16|14
1643733900000|2022-02-01 16:45:00|2315.69|2314.29|2317.56|2316.16|2317.69|2316.29|2315.56|2314.16|24
1643734200000|2022-02-01 16:50:00|2317.31|2315.91|2316.94|2315.54|2317.31|2315.91|2316.94|2315.54|4
1643734500000|2022-02-01 16:55:00|2317.81|2316.41|2319.51|2318.01|2320.31|2318.91|2317.81|2316.41|80
1643734800000|2022-02-01 17:00:00|2319.49|2317.99|2317.67|2316.17|2320.37|2318.87|2317.33|2315.83|0
1643735100000|2022-02-01 17:05:00|2317.63|2316.13|2317.51|2316.01|2318.59|2317.09|2316.6|2315.1|0
1643735400000|2022-02-01 17:10:00|2317.49|2315.99|2315.4|2313.9|2317.59|2316.09|2314.48|2312.98|0
1643735700000|2022-02-01 17:15:00|2315.44|2313.94|2317.08|2315.58|2317.32|2315.82|2315.4|2313.9|0
1643736000000|2022-02-01 17:20:00|2317.09|2315.59|2316.53|2315.03|2317.62|2316.12|2315.14|2313.64|0
1643736300000|2022-02-01 17:25:00|2316.49|2314.99|2315.85|2314.35|2316.83|2315.33|2313.76|2312.26|0
1643736600000|2022-02-01 17:30:00|2315.83|2314.33|2312.34|2310.84|2316.17|2314.67|2312.13|2310.63|0
1643736900000|2022-02-01 17:35:00|2312.43|2310.93|2315.25|2313.75|2316.18|2314.68|2312.43|2310.93|0
1643737200000|2022-02-01 17:40:00|2315.21|2313.71|2314.63|2313.13|2317|2315.5|2314.33|2312.83|0
1643737500000|2022-02-01 17:45:00|2314.67|2313.17|2314.22|2312.72|2315.23|2313.73|2313.04|2311.54|0
1643737800000|2022-02-01 17:50:00|2314.2|2312.7|2315.13|2313.63|2315.32|2313.82|2313.92|2312.42|0
1643738100000|2022-02-01 17:55:00|2315.15|2313.65|2317.61|2316.11|2317.81|2316.31|2315.15|2313.65|0
1643738400000|2022-02-01 18:00:00|2317.57|2316.07|2315.55|2314.05|2317.65|2316.15|2315.29|2313.79|0
1643738700000|2022-02-01 18:05:00|2315.63|2314.13|2315.09|2313.59|2316.33|2314.83|2314.76|2313.26|0
1643739000000|2022-02-01 18:10:00|2315.13|2313.63|2315.65|2314.15|2316.37|2314.87|2315.09|2313.59|0
1643739300000|2022-02-01 18:15:00|2315.62|2314.12|2315.85|2314.35|2316.59|2315.09|2315.06|2313.56|0
1643739600000|2022-02-01 18:20:00|2315.89|2314.39|2315.94|2314.44|2316.18|2314.68|2315.51|2314.01|0
1643739900000|2022-02-01 18:25:00|2315.96|2314.46|2317.61|2316.11|2317.87|2316.37|2315.64|2314.14|0
1643740200000|2022-02-01 18:30:00|2317.65|2316.15|2316.72|2315.22|2317.83|2316.33|2316.34|2314.84|0
1643740500000|2022-02-01 18:35:00|2316.73|2315.23|2317.43|2315.93|2317.87|2316.37|2315.07|2313.57|0
1643740800000|2022-02-01 18:40:00|2317.39|2315.89|2318.44|2316.94|2318.81|2317.31|2317.35|2315.85|0
1643741100000|2022-02-01 18:45:00|2318.48|2316.98|2318.97|2317.47|2319.13|2317.63|2318.09|2316.59|0
1643741400000|2022-02-01 18:50:00|2319.01|2317.51|2318.53|2317.03|2319.13|2317.63|2317.82|2316.32|0
1643741700000|2022-02-01 18:55:00|2318.49|2316.99|2318.27|2316.77|2318.49|2316.99|2316.56|2315.06|0
1643742000000|2022-02-01 19:00:00|2318.31|2316.81|2318.75|2317.25|2319.65|2318.15|2317.54|2316.04|0
1643742300000|2022-02-01 19:05:00|2318.71|2317.21|2318.79|2317.29|2319.23|2317.73|2318.12|2316.62|0
1643742600000|2022-02-01 19:10:00|2318.83|2317.33|2318.08|2316.58|2320.06|2318.56|2316.77|2315.27|0
1643742900000|2022-02-01 19:15:00|2317.98|2316.48|2317.66|2316.16|2318.97|2317.47|2317.18|2315.68|0
1643743200000|2022-02-01 19:20:00|2317.7|2316.2|2316.75|2315.25|2317.7|2316.2|2315.2|2313.7|0
1643743500000|2022-02-01 19:25:00|2316.73|2315.23|2317.23|2315.73|2317.36|2315.86|2315.76|2314.26|0
1643743800000|2022-02-01 19:30:00|2317.21|2315.71|2317.98|2316.48|2318.38|2316.88|2317.19|2315.69|0
1643744100000|2022-02-01 19:35:00|2318|2316.5|2317.16|2315.66|2318.31|2316.81|2315.66|2314.16|0
1643744400000|2022-02-01 19:40:00|2317.18|2315.68|2317.9|2316.4|2317.96|2316.46|2316.2|2314.7|0
1643744700000|2022-02-01 19:45:00|2317.88|2316.38|2317.66|2316.16|2318.76|2317.26|2317.02|2315.52|0
1643745000000|2022-02-01 19:50:00|2317.62|2316.12|2317.38|2315.88|2317.96|2316.46|2316.07|2314.57|0
1643745300000|2022-02-01 19:55:00|2317.42|2315.92|2318.2|2316.7|2318.5|2317|2316.89|2315.39|0
1643745600000|2022-02-01 20:00:00|2318.18|2316.68|2322.47|2320.97|2322.73|2321.23|2317.52|2316.02|0
1643745900000|2022-02-01 20:05:00|2322.32|2320.82|2323.33|2321.83|2323.58|2322.08|2321.29|2319.79|0
1643746200000|2022-02-01 20:10:00|2323.29|2321.79|2322.44|2320.94|2323.46|2321.96|2321.77|2320.27|0
1643746500000|2022-02-01 20:15:00|2322.48|2320.98|2322.45|2320.95|2322.78|2321.28|2321.43|2319.93|0
1643746800000|2022-02-01 20:20:00|2322.43|2320.93|2323.58|2322.08|2323.65|2322.15|2322.32|2320.82|0
1643747100000|2022-02-01 20:25:00|2323.54|2322.04|2324.03|2322.53|2324.48|2322.98|2322.31|2320.81|0
1643747400000|2022-02-01 20:30:00|2324.01|2322.51|2325.04|2323.54|2325.66|2324.16|2324.01|2322.51|0
1643747700000|2022-02-01 20:35:00|2325.08|2323.58|2322.68|2321.18|2325.51|2324.01|2322.56|2321.06|0
1643748000000|2022-02-01 20:40:00|2322.72|2321.22|2325.37|2323.87|2325.77|2324.27|2322.6|2321.1|0
1643748300000|2022-02-01 20:45:00|2325.43|2323.93|2327.19|2325.69|2327.48|2325.98|2324.94|2323.44|0
1643748600000|2022-02-01 20:50:00|2327.44|2325.94|2328.13|2326.63|2328.59|2327.09|2326.87|2325.37|0
1643748900000|2022-02-01 20:55:00|2328.21|2326.71|2327.47|2325.97|2328.53|2327.03|2324.46|2322.96|0
1643749200000|2022-02-01 21:00:00|2327.54|2326.04|2327.82|2326.32|2328.51|2327.01|2326.72|2325.22|0
1643749500000|2022-02-01 21:05:00|2327.83|2326.33|2327.78|2326.28|2329.2|2327.7|2327.12|2325.62|0
1643749800000|2022-02-01 21:10:00|2327.76|2326.26|2328.82|2327.32|2329.14|2327.64|2327.68|2326.18|0
1643750100000|2022-02-01 21:15:00|2328.86|2327.36|2329.82|2328.32|2330.28|2328.78|2328.67|2327.17|0
1643750400000|2022-02-01 21:20:00|2329.84|2328.34|2331.11|2329.61|2331.28|2329.78|2329.82|2328.32|0
1643750700000|2022-02-01 21:25:00|2331.13|2329.63|2332.26|2330.76|2332.26|2330.76|2330.92|2329.42|0
1643751000000|2022-02-01 21:30:00|2332.24|2330.74|2333.42|2331.92|2333.57|2332.07|2332.17|2330.67|0
1643751300000|2022-02-01 21:35:00|2333.43|2331.93|2333.01|2331.51|2334.17|2332.67|2333.01|2331.51|0
1643751600000|2022-02-01 21:40:00|2333.03|2331.53|2332.04|2330.54|2333.24|2331.74|2331.95|2330.45|0
1643751900000|2022-02-01 21:45:00|2332.06|2330.56|2331.72|2330.22|2332.13|2330.63|2331.63|2330.13|0
1643752200000|2022-02-01 21:50:00|2331.74|2330.24|2332.26|2330.76|2332.59|2331.09|2331.34|2329.84|0
1643752500000|2022-02-01 21:55:00|2332.28|2330.78|2330.89|2329.39|2332.45|2330.95|2330.78|2329.28|0
1643752800000|2022-02-01 22:00:00|2330.74|2329.24|2329.82|2328.32|2330.74|2329.24|2329.82|2328.32|0
1643753100000|2022-02-01 22:05:00|2329.84|2328.34|2330.23|2328.73|2330.25|2328.75|2329.81|2328.31|0
1643753400000|2022-02-01 22:10:00|2330.19|2328.69|2330.08|2328.58|2330.38|2328.88|2329.97|2328.47|0
1643753700000|2022-02-01 22:15:00|2330.01|2328.51|2329.75|2328.25|2330.01|2328.51|2329.71|2328.21|0
1643754000000|2022-02-01 22:20:00|2329.71|2328.21|2329.56|2328.06|2329.71|2328.21|2329.53|2328.03|0
1643754300000|2022-02-01 22:25:00|2329.49|2327.99|2329.64|2328.14|2329.68|2328.18|2329.49|2327.99|0
1643754600000|2022-02-01 22:30:00|2329.61|2328.11|2329.57|2328.07|2329.61|2328.11|2329.49|2327.99|0
1643754900000|2022-02-01 22:35:00|2329.53|2328.03|2329.72|2328.22|2329.75|2328.25|2329.53|2328.03|0
1643755200000|2022-02-01 22:40:00|2329.75|2328.25|2329.87|2328.37|2330.01|2328.51|2329.72|2328.22|0
1643755500000|2022-02-01 22:45:00|2329.83|2328.33|2330.16|2328.66|2330.16|2328.66|2329.83|2328.33|0
1643755800000|2022-02-01 22:50:00|2330.05|2328.55|2330.38|2328.88|2330.42|2328.92|2329.94|2328.44|0
1643756100000|2022-02-01 22:55:00|2330.42|2328.92|2331.01|2329.51|2331.2|2329.7|2330.42|2328.92|0
1643756400000|2022-02-01 23:00:00|2331.21|2329.71|2331.63|2330.13|2331.72|2330.22|2330.14|2328.64|0
1643756700000|2022-02-01 23:05:00|2331.65|2330.15|2331.63|2330.13|2332.6|2331.1|2331.03|2329.53|0
1643757000000|2022-02-01 23:10:00|2331.65|2330.15|2331.54|2330.04|2332.23|2330.73|2330.94|2329.44|0
1643757300000|2022-02-01 23:15:00|2331.55|2330.05|2331.75|2330.25|2332.07|2330.57|2331.38|2329.88|0
1643757600000|2022-02-01 23:20:00|2331.76|2330.26|2332.07|2330.57|2332.44|2330.94|2331.75|2330.25|0
1643757900000|2022-02-01 23:25:00|2332.06|2330.56|2332.53|2331.03|2332.72|2331.22|2331.97|2330.47|0
1643758200000|2022-02-01 23:30:00|2332.49|2330.99|2331.84|2330.34|2332.53|2331.03|2331.38|2329.88|0
1643758500000|2022-02-01 23:35:00|2331.83|2330.33|2332.35|2330.85|2332.44|2330.94|2331.47|2329.97|0
1643758800000|2022-02-01 23:40:00|2332.39|2330.89|2332.72|2331.22|2332.72|2331.22|2332.16|2330.66|0
1643759100000|2022-02-01 23:45:00|2332.7|2331.2|2332.16|2330.66|2332.7|2331.2|2332.07|2330.57|0
1643759400000|2022-02-01 23:50:00|2332.17|2330.67|2331.96|2330.46|2332.25|2330.75|2331.79|2330.29|0
1643759700000|2022-02-01 23:55:00|2331.95|2330.45|2332.34|2330.84|2332.43|2330.93|2331.83|2330.33|0
1643760000000|2022-02-02 00:00:00|2332.33|2330.83|2333.49|2331.99|2333.59|2332.09|2332.15|2330.65|0
1643760300000|2022-02-02 00:05:00|2333.47|2331.97|2333.59|2332.09|2333.59|2332.09|2333.03|2331.53|0
1643760600000|2022-02-02 00:10:00|2333.6|2332.1|2332.1|2330.6|2333.68|2332.18|2332.01|2330.51|0
1643760900000|2022-02-02 00:15:00|2332.08|2330.58|2329.51|2328.01|2332.08|2330.58|2327.87|2326.37|0
1643761200000|2022-02-02 00:20:00|2329.48|2327.98|2329.81|2328.31|2330.36|2328.86|2329.19|2327.69|0
1643761500000|2022-02-02 00:25:00|2329.88|2328.38|2330.66|2329.16|2330.85|2329.35|2329.88|2328.38|0
1643761800000|2022-02-02 00:30:00|2330.69|2329.19|2330.62|2329.12|2330.79|2329.29|2330.38|2328.88|0
1643762100000|2022-02-02 00:35:00|2330.61|2329.11|2330.36|2328.86|2330.63|2329.13|2330.36|2328.86|0
1643762400000|2022-02-02 00:40:00|2330.38|2328.88|2329.93|2328.43|2330.38|2328.88|2329.93|2328.43|0
1643762700000|2022-02-02 00:45:00|2329.94|2328.44|2330.4|2328.9|2330.64|2329.14|2329.94|2328.44|0
1643763000000|2022-02-02 00:50:00|2330.39|2328.89|2330.43|2328.93|2330.65|2329.15|2330.2|2328.7|0
1643763300000|2022-02-02 00:55:00|2330.5|2329|2330.63|2329.13|2330.66|2329.16|2330.2|2328.7|0
1643763600000|2022-02-02 01:00:00|2330.62|2329.12|2329.95|2328.45|2330.66|2329.16|2329.54|2328.04|0
1643763900000|2022-02-02 01:05:00|2330.05|2328.55|2330.8|2329.3|2330.95|2329.45|2330.05|2328.55|0
1643764200000|2022-02-02 01:10:00|2330.79|2329.29|2330.82|2329.32|2330.93|2329.43|2330.66|2329.16|0
1643764500000|2022-02-02 01:15:00|2330.79|2329.29|2330.6|2329.1|2330.79|2329.29|2330.31|2328.81|0
1643764800000|2022-02-02 01:20:00|2330.61|2329.11|2330.62|2329.12|2330.95|2329.45|2330.47|2328.97|0
1643765100000|2022-02-02 01:25:00|2330.61|2329.11|2330.59|2329.09|2330.63|2329.13|2330.36|2328.86|0
1643765400000|2022-02-02 01:30:00|2330.6|2329.1|2331.28|2329.78|2331.28|2329.78|2330.56|2329.06|0
1643765700000|2022-02-02 01:35:00|2331.32|2329.82|2330.41|2328.91|2331.5|2330|2330.36|2328.86|0
1643766000000|2022-02-02 01:40:00|2330.39|2328.89|2330.65|2329.15|2330.66|2329.16|2330.14|2328.64|0
1643766300000|2022-02-02 01:45:00|2330.66|2329.16|2330.64|2329.14|2330.87|2329.37|2330.38|2328.88|0
1643766600000|2022-02-02 01:50:00|2330.69|2329.19|2329.98|2328.48|2330.84|2329.34|2329.98|2328.48|0
1643766900000|2022-02-02 01:55:00|2329.99|2328.49|2330.21|2328.71|2330.23|2328.73|2329.76|2328.26|0
1643767200000|2022-02-02 02:00:00|2330.2|2328.7|2330.44|2328.94|2330.66|2329.16|2329.99|2328.49|0
1643767500000|2022-02-02 02:05:00|2330.47|2328.97|2330.45|2328.95|2330.66|2329.16|2330.07|2328.57|0
1643767800000|2022-02-02 02:10:00|2330.49|2328.99|2330.44|2328.94|2330.88|2329.38|2330.44|2328.94|0
1643768100000|2022-02-02 02:15:00|2330.53|2329.03|2330.42|2328.92|2330.7|2329.2|2330.21|2328.71|0
1643768400000|2022-02-02 02:20:00|2330.41|2328.91|2329.03|2327.53|2330.42|2328.92|2329.03|2327.53|0
1643768700000|2022-02-02 02:25:00|2329.07|2327.57|2330.13|2328.63|2330.23|2328.73|2329.03|2327.53|0
1643769000000|2022-02-02 02:30:00|2330.14|2328.64|2329.67|2328.17|2330.35|2328.85|2329.66|2328.16|0
1643769300000|2022-02-02 02:35:00|2329.66|2328.16|2330.28|2328.78|2330.3|2328.8|2329.64|2328.14|0
1643769600000|2022-02-02 02:40:00|2330.33|2328.83|2329.99|2328.49|2330.77|2329.27|2329.87|2328.37|0
1643769900000|2022-02-02 02:45:00|2329.97|2328.47|2329.87|2328.37|2330.4|2328.9|2329.64|2328.14|0
1643770200000|2022-02-02 02:50:00|2329.88|2328.38|2330.12|2328.62|2330.12|2328.62|2329.87|2328.37|0
1643770500000|2022-02-02 02:55:00|2330.1|2328.6|2330.32|2328.82|2330.53|2329.03|2329.88|2328.38|0
1643770800000|2022-02-02 03:00:00|2330.31|2328.81|2330.31|2328.81|2330.32|2328.82|2329.87|2328.37|0
1643771100000|2022-02-02 03:05:00|2330.38|2328.88|2330.52|2329.02|2330.55|2329.05|2330.3|2328.8|0
1643771400000|2022-02-02 03:10:00|2330.51|2329.01|2330.36|2328.86|2330.79|2329.29|2330.36|2328.86|0
1643771700000|2022-02-02 03:15:00|2330.39|2328.89|2330.33|2328.83|2330.59|2329.09|2330.19|2328.69|0
1643772000000|2022-02-02 03:20:00|2330.32|2328.82|2330.61|2329.11|2330.61|2329.11|2330.31|2328.81|0
1643772300000|2022-02-02 03:25:00|2330.59|2329.09|2330.38|2328.88|2330.64|2329.14|2330.38|2328.88|0
1643772600000|2022-02-02 03:30:00|2330.42|2328.92|2331.34|2329.84|2331.46|2329.96|2330.35|2328.85|0
1643772900000|2022-02-02 03:35:00|2331.31|2329.81|2331.13|2329.63|2331.68|2330.18|2331.11|2329.61|0
1643773200000|2022-02-02 03:40:00|2331.22|2329.72|2331.56|2330.06|2331.79|2330.29|2331.13|2329.63|0
1643773500000|2022-02-02 03:45:00|2331.53|2330.03|2330.61|2329.11|2331.58|2330.08|2330.48|2328.98|0
1643773800000|2022-02-02 03:50:00|2330.69|2329.19|2330.79|2329.29|2330.91|2329.41|2330.48|2328.98|0
1643774100000|2022-02-02 03:55:00|2330.76|2329.26|2330.83|2329.33|2330.96|2329.46|2330.59|2329.09|0
1643774400000|2022-02-02 04:00:00|2330.82|2329.32|2330.87|2329.37|2330.87|2329.37|2330.51|2329.01|0
1643774700000|2022-02-02 04:05:00|2330.83|2329.33|2330.99|2329.49|2331.09|2329.59|2330.76|2329.26|0
1643775000000|2022-02-02 04:10:00|2331.03|2329.53|2331.59|2330.09|2331.6|2330.1|2330.99|2329.49|0
1643775300000|2022-02-02 04:15:00|2331.55|2330.05|2331.4|2329.9|2331.72|2330.22|2331.38|2329.88|0
1643775600000|2022-02-02 04:20:00|2331.39|2329.89|2331.16|2329.66|2331.39|2329.89|2331.02|2329.52|0
1643775900000|2022-02-02 04:25:00|2331.17|2329.67|2330.93|2329.43|2331.17|2329.67|2330.93|2329.43|0
1643776200000|2022-02-02 04:30:00|2330.95|2329.45|2330.83|2329.33|2331.17|2329.67|2330.73|2329.23|0
1643776500000|2022-02-02 04:35:00|2330.85|2329.35|2330.97|2329.47|2331.44|2329.94|2330.85|2329.35|0
1643776800000|2022-02-02 04:40:00|2330.93|2329.43|2330.84|2329.34|2330.98|2329.48|2330.75|2329.25|0
1643777100000|2022-02-02 04:45:00|2330.87|2329.37|2330.95|2329.45|2330.97|2329.47|2330.5|2329|0
1643777400000|2022-02-02 04:50:00|2330.97|2329.47|2331.43|2329.93|2331.52|2330.02|2330.95|2329.45|0
1643777700000|2022-02-02 04:55:00|2331.44|2329.94|2331.64|2330.14|2331.66|2330.16|2331.41|2329.91|0
1643778000000|2022-02-02 05:00:00|2331.6|2330.1|2331.74|2330.24|2331.85|2330.35|2331.21|2329.71|0
1643778300000|2022-02-02 05:05:00|2331.72|2330.22|2331.6|2330.1|2331.75|2330.25|2331.26|2329.76|0
1643778600000|2022-02-02 05:10:00|2331.59|2330.09|2331.71|2330.21|2331.74|2330.24|2331.5|2330|0
1643778900000|2022-02-02 05:15:00|2331.67|2330.17|2331.5|2330|2331.71|2330.21|2331.04|2329.54|0
1643779200000|2022-02-02 05:20:00|2331.46|2329.96|2331.51|2330.01|2331.72|2330.22|2331.16|2329.66|0
1643779500000|2022-02-02 05:25:00|2331.55|2330.05|2331.63|2330.13|2331.76|2330.26|2331.52|2330.02|0
1643779800000|2022-02-02 05:30:00|2331.67|2330.17|2331.54|2330.04|2331.76|2330.26|2331.32|2329.82|0
1643780100000|2022-02-02 05:35:00|2331.42|2329.92|2331.76|2330.26|2331.76|2330.26|2331.32|2329.82|0
1643780400000|2022-02-02 05:40:00|2331.69|2330.19|2331.58|2330.08|2333.13|2331.63|2331.54|2330.04|0
1643780700000|2022-02-02 05:45:00|2331.62|2330.12|2331.63|2330.13|2331.84|2330.34|2331.19|2329.69|0
1643781000000|2022-02-02 05:50:00|2331.62|2330.12|2331.62|2330.12|2331.63|2330.13|2330.95|2329.45|0
1643781300000|2022-02-02 05:55:00|2331.58|2330.08|2331.87|2330.37|2332.06|2330.56|2331.4|2329.9|0
1643781600000|2022-02-02 06:00:00|2331.88|2330.38|2331.75|2330.25|2332.15|2330.65|2331.31|2329.81|0
1643781900000|2022-02-02 06:05:00|2331.77|2330.27|2332.33|2330.83|2332.61|2331.11|2331.77|2330.27|0
1643782200000|2022-02-02 06:10:00|2332.32|2330.82|2332.79|2331.29|2332.79|2331.29|2332.32|2330.82|0
1643782500000|2022-02-02 06:15:00|2332.76|2331.26|2333.19|2331.69|2333.19|2331.69|2332.55|2331.05|0
1643782800000|2022-02-02 06:20:00|2333.23|2331.73|2333.05|2331.55|2333.37|2331.87|2332.88|2331.38|0
1643783100000|2022-02-02 06:25:00|2333.08|2331.58|2333.28|2331.78|2333.28|2331.78|2332.92|2331.42|0
1643783400000|2022-02-02 06:30:00|2333.24|2331.74|2333.3|2331.8|2334.69|2333.19|2333.18|2331.68|0
1643783700000|2022-02-02 06:35:00|2333.29|2331.79|2333.62|2332.12|2334.28|2332.78|2332.98|2331.48|0
1643784000000|2022-02-02 06:40:00|2333.6|2332.1|2332.35|2330.85|2333.84|2332.34|2332.35|2330.85|0
1643784300000|2022-02-02 06:45:00|2332.33|2330.83|2331.3|2329.8|2332.35|2330.85|2331.06|2329.56|0
1643784600000|2022-02-02 06:50:00|2331.28|2329.78|2331.28|2329.78|2331.76|2330.26|2331.08|2329.58|0
1643784900000|2022-02-02 06:55:00|2331.25|2329.75|2330.73|2329.23|2331.25|2329.75|2329.97|2328.47|0
1643785200000|2022-02-02 07:00:00|2330.69|2329.19|2329.09|2327.59|2330.69|2329.19|2327.79|2326.29|0
1643785500000|2022-02-02 07:05:00|2328.89|2327.39|2328.56|2327.06|2329.7|2328.2|2328.21|2326.71|0
1643785800000|2022-02-02 07:10:00|2328.42|2326.92|2328.92|2327.42|2329.97|2328.47|2328.1|2326.6|0
1643786100000|2022-02-02 07:15:00|2328.99|2327.49|2329.58|2328.08|2329.58|2328.08|2328.68|2327.18|0
1643786400000|2022-02-02 07:20:00|2329.61|2328.11|2330.81|2329.31|2331.03|2329.53|2329.57|2328.07|0
1643786700000|2022-02-02 07:25:00|2330.82|2329.32|2330.7|2329.2|2331.34|2329.84|2330.38|2328.88|0
1643787000000|2022-02-02 07:30:00|2330.68|2329.18|2330.19|2328.79|2330.91|2329.41|2327.44|2326.04|69
1643787300000|2022-02-02 07:35:00|2330.31|2328.91|2328.19|2326.79|2330.44|2329.04|2327.69|2326.29|26
1643787600000|2022-02-02 07:40:00|2328.31|2326.91|2329.81|2328.41|2330.31|2328.91|2328.31|2326.91|1
1643787900000|2022-02-02 07:45:00|2329.69|2328.29|2327.56|2326.16|2329.81|2328.41|2325.94|2324.54|45
1643788200000|2022-02-02 07:50:00|2327.69|2326.29|2327.06|2325.66|2329.19|2327.79|2327.06|2325.66|46
1643788500000|2022-02-02 07:55:00|2327.8|2326.3|2329.01|2327.51|2329.01|2327.51|2326.95|2325.45|0
1643788800000|2022-02-02 08:00:00|2329.08|2327.58|2325.11|2324.61|2330.74|2330.24|2324.11|2323.61|4274
1643789100000|2022-02-02 08:05:00|2324.99|2324.49|2328.11|2327.61|2328.99|2328.49|2322.99|2322.49|2667
1643789400000|2022-02-02 08:10:00|2328.24|2327.74|2328.49|2327.99|2329.36|2328.86|2326.74|2326.24|1465
1643789700000|2022-02-02 08:15:00|2328.36|2327.86|2326.74|2326.24|2329.49|2328.99|2326.24|2325.74|967
1643790000000|2022-02-02 08:20:00|2326.61|2326.11|2328.86|2328.36|2330.99|2330.49|2326.49|2325.99|948
1643790300000|2022-02-02 08:25:00|2328.74|2328.24|2328.49|2327.99|2331.99|2331.49|2328.49|2327.99|1304
1643790600000|2022-02-02 08:30:00|2328.61|2328.11|2327.99|2327.49|2329.24|2328.74|2327.11|2326.61|851
1643790900000|2022-02-02 08:35:00|2327.86|2327.36|2325.99|2325.49|2330.61|2330.11|2325.99|2325.49|686
1643791200000|2022-02-02 08:40:00|2326.24|2325.74|2327.99|2327.49|2327.99|2327.49|2325.86|2325.36|694
1643791500000|2022-02-02 08:45:00|2327.49|2326.99|2326.49|2325.99|2328.61|2328.11|2325.74|2325.24|624
1643791800000|2022-02-02 08:50:00|2326.24|2325.74|2324.99|2324.49|2327.24|2326.74|2324.49|2323.99|752
1643792100000|2022-02-02 08:55:00|2324.86|2324.36|2324.61|2324.11|2326.86|2326.36|2324.11|2323.61|554
1643792400000|2022-02-02 09:00:00|2324.49|2323.99|2324.86|2324.36|2326.36|2325.86|2324.24|2323.74|691
1643792700000|2022-02-02 09:05:00|2324.74|2324.24|2327.86|2327.36|2328.74|2328.24|2324.74|2324.24|861
1643793000000|2022-02-02 09:10:00|2327.74|2327.24|2325.99|2325.49|2327.74|2327.24|2325.49|2324.99|480
1643793300000|2022-02-02 09:15:00|2325.74|2325.24|2324.74|2324.24|2326.49|2325.99|2324.24|2323.74|650
1643793600000|2022-02-02 09:20:00|2324.86|2324.36|2326.61|2326.11|2326.74|2326.24|2324.49|2323.99|540
1643793900000|2022-02-02 09:25:00|2326.49|2325.99|2326.24|2325.74|2327.49|2326.99|2325.11|2324.61|421
1643794200000|2022-02-02 09:30:00|2326.36|2325.86|2325.49|2324.99|2327.74|2327.24|2325.49|2324.99|446
1643794500000|2022-02-02 09:35:00|2325.61|2325.11|2326.24|2325.74|2326.74|2326.24|2325.49|2324.99|579
1643794800000|2022-02-02 09:40:00|2326.36|2325.86|2325.74|2325.24|2327.49|2326.99|2324.99|2324.49|738
1643795100000|2022-02-02 09:45:00|2325.61|2325.11|2329.36|2328.86|2329.49|2328.99|2325.49|2324.99|884
1643795400000|2022-02-02 09:50:00|2329.24|2328.74|2329.86|2329.36|2330.24|2329.74|2328.74|2328.24|627
1643795700000|2022-02-02 09:55:00|2329.99|2329.49|2329.49|2328.99|2330.74|2330.24|2329.49|2328.99|446
1643796000000|2022-02-02 10:00:00|2329.74|2329.24|2329.74|2329.24|2330.24|2329.74|2327.99|2327.49|634
1643796300000|2022-02-02 10:05:00|2329.86|2329.36|2326.24|2325.74|2329.99|2329.49|2325.99|2325.49|601
1643796600000|2022-02-02 10:10:00|2326.11|2325.61|2326.49|2325.99|2327.99|2327.49|2325.49|2324.99|896
1643796900000|2022-02-02 10:15:00|2326.36|2325.86|2324.49|2323.99|2326.74|2326.24|2323.24|2322.74|858
1643797200000|2022-02-02 10:20:00|2324.36|2323.86|2324.36|2323.86|2324.74|2324.24|2323.24|2322.74|695
1643797500000|2022-02-02 10:25:00|2324.24|2323.74|2323.74|2323.24|2325.49|2324.99|2322.99|2322.49|774
1643797800000|2022-02-02 10:30:00|2323.86|2323.36|2322.24|2321.74|2324.24|2323.74|2321.24|2320.74|782
1643798100000|2022-02-02 10:35:00|2322.36|2321.86|2321.24|2320.74|2323.49|2322.99|2319.99|2319.49|1086
1643798400000|2022-02-02 10:40:00|2320.99|2320.49|2321.99|2321.49|2321.99|2321.49|2320.36|2319.86|980
1643798700000|2022-02-02 10:45:00|2321.49|2320.99|2320.24|2319.74|2322.24|2321.74|2320.11|2319.61|1187
1643799000000|2022-02-02 10:50:00|2320.36|2319.86|2319.36|2318.86|2320.74|2320.24|2318.99|2318.49|654
1643799300000|2022-02-02 10:55:00|2319.24|2318.74|2319.36|2318.86|2319.74|2319.24|2318.24|2317.74|441
1643799600000|2022-02-02 11:00:00|2319.24|2318.74|2319.24|2318.74|2320.49|2319.99|2318.49|2317.99|358
1643799900000|2022-02-02 11:05:00|2319.11|2318.61|2320.36|2319.86|2320.49|2319.99|2318.49|2317.99|415
1643800200000|2022-02-02 11:10:00|2320.24|2319.74|2319.99|2319.49|2320.49|2319.99|2318.99|2318.49|428
1643800500000|2022-02-02 11:15:00|2320.11|2319.61|2321.74|2321.24|2322.24|2321.74|2320.11|2319.61|589
1643800800000|2022-02-02 11:20:00|2321.61|2321.11|2322.74|2322.24|2322.99|2322.49|2321.49|2320.99|370
1643801100000|2022-02-02 11:25:00|2322.61|2322.11|2323.49|2322.99|2323.61|2323.11|2321.61|2321.11|435
1643801400000|2022-02-02 11:30:00|2323.36|2322.86|2323.99|2323.49|2323.99|2323.49|2322.74|2322.24|418
1643801700000|2022-02-02 11:35:00|2323.86|2323.36|2323.24|2322.74|2324.49|2323.99|2322.74|2322.24|290
1643802000000|2022-02-02 11:40:00|2323.36|2322.86|2322.99|2322.49|2323.86|2323.36|2322.49|2321.99|233
1643802300000|2022-02-02 11:45:00|2323.11|2322.61|2323.36|2322.86|2323.61|2323.11|2322.24|2321.74|290
1643802600000|2022-02-02 11:50:00|2323.24|2322.74|2323.99|2323.49|2324.24|2323.74|2322.74|2322.24|445
1643802900000|2022-02-02 11:55:00|2324.11|2323.61|2323.99|2323.49|2324.74|2324.24|2322.99|2322.49|396
1643803200000|2022-02-02 12:00:00|2324.74|2324.24|2324.99|2324.49|2325.24|2324.74|2323.74|2323.24|430
1643803500000|2022-02-02 12:05:00|2324.86|2324.36|2325.24|2324.74|2325.74|2325.24|2324.24|2323.74|387
1643803800000|2022-02-02 12:10:00|2325.49|2324.99|2324.99|2324.49|2325.74|2325.24|2324.74|2324.24|334
1643804100000|2022-02-02 12:15:00|2324.86|2324.36|2325.24|2324.74|2325.49|2324.99|2324.61|2324.11|558
1643804400000|2022-02-02 12:20:00|2324.99|2324.49|2324.99|2324.49|2325.49|2324.99|2324.61|2324.11|326
1643804700000|2022-02-02 12:25:00|2324.86|2324.36|2325.24|2324.74|2325.49|2324.99|2324.74|2324.24|649
1643805000000|2022-02-02 12:30:00|2324.99|2324.49|2325.36|2324.86|2325.74|2325.24|2324.74|2324.24|497
1643805300000|2022-02-02 12:35:00|2325.49|2324.99|2325.99|2325.49|2326.49|2325.99|2325.24|2324.74|484
1643805600000|2022-02-02 12:40:00|2325.74|2325.24|2326.99|2326.49|2326.99|2326.49|2325.24|2324.74|710
1643805900000|2022-02-02 12:45:00|2326.86|2326.36|2325.99|2325.49|2326.99|2326.49|2325.74|2325.24|313
1643806200000|2022-02-02 12:50:00|2326.24|2325.74|2326.24|2325.74|2326.74|2326.24|2325.49|2324.99|365
1643806500000|2022-02-02 12:55:00|2326.11|2325.61|2326.49|2325.99|2326.86|2326.36|2325.74|2325.24|295
1643806800000|2022-02-02 13:00:00|2326.24|2325.74|2325.86|2325.36|2326.24|2325.74|2324.74|2324.24|519
1643807100000|2022-02-02 13:05:00|2325.74|2325.24|2326.24|2325.74|2326.74|2326.24|2325.74|2325.24|413
1643807400000|2022-02-02 13:10:00|2326.36|2325.86|2325.61|2325.11|2326.36|2325.86|2325.49|2324.99|316
1643807700000|2022-02-02 13:15:00|2325.49|2324.99|2325.61|2325.11|2325.99|2325.49|2324.99|2324.49|376
1643808000000|2022-02-02 13:20:00|2325.49|2324.99|2324.49|2323.99|2325.99|2325.49|2324.49|2323.99|445
1643808300000|2022-02-02 13:25:00|2324.61|2324.11|2323.99|2323.49|2324.61|2324.11|2323.24|2322.74|425
1643808600000|2022-02-02 13:30:00|2324.11|2323.61|2323.49|2322.99|2324.11|2323.61|2323.24|2322.74|438
1643808900000|2022-02-02 13:35:00|2323.36|2322.86|2324.74|2324.24|2324.99|2324.49|2323.24|2322.74|334
1643809200000|2022-02-02 13:40:00|2324.86|2324.36|2324.74|2324.24|2325.99|2325.49|2324.74|2324.24|337
1643809500000|2022-02-02 13:45:00|2324.86|2324.36|2325.49|2324.99|2325.61|2325.11|2324.49|2323.99|282
1643809800000|2022-02-02 13:50:00|2325.24|2324.74|2323.74|2323.24|2325.24|2324.74|2323.49|2322.99|223
1643810100000|2022-02-02 13:55:00|2323.99|2323.49|2322.99|2322.49|2324.24|2323.74|2322.99|2322.49|260
1643810400000|2022-02-02 14:00:00|2322.86|2322.36|2322.36|2321.86|2323.24|2322.74|2321.99|2321.49|523
1643810700000|2022-02-02 14:05:00|2322.24|2321.74|2322.99|2322.49|2322.99|2322.49|2321.49|2320.99|375
1643811000000|2022-02-02 14:10:00|2322.74|2322.24|2323.99|2323.49|2324.49|2323.99|2322.74|2322.24|377
1643811300000|2022-02-02 14:15:00|2324.11|2323.61|2325.24|2324.74|2325.74|2325.24|2323.99|2323.49|394
1643811600000|2022-02-02 14:20:00|2325.36|2324.86|2324.49|2323.99|2325.49|2324.99|2324.24|2323.74|244
1643811900000|2022-02-02 14:25:00|2324.61|2324.11|2324.74|2324.24|2325.49|2324.99|2323.99|2323.49|469
1643812200000|2022-02-02 14:30:00|2324.61|2324.11|2325.24|2324.74|2325.74|2325.24|2323.86|2323.36|886
1643812500000|2022-02-02 14:35:00|2325.36|2324.86|2326.49|2325.99|2327.99|2327.49|2325.24|2324.74|979
1643812800000|2022-02-02 14:40:00|2326.36|2325.86|2323.61|2323.11|2326.36|2325.86|2321.99|2321.49|987
1643813100000|2022-02-02 14:45:00|2323.74|2323.24|2320.49|2319.99|2324.24|2323.74|2320.24|2319.74|897
1643813400000|2022-02-02 14:50:00|2320.61|2320.11|2324.49|2323.99|2324.74|2324.24|2320.49|2319.99|582
1643813700000|2022-02-02 14:55:00|2324.36|2323.86|2322.49|2321.99|2324.49|2323.99|2320.99|2320.49|816
1643814000000|2022-02-02 15:00:00|2322.74|2322.24|2323.24|2322.74|2324.74|2324.24|2322.49|2321.99|833
1643814300000|2022-02-02 15:05:00|2323.36|2322.86|2325.11|2324.61|2325.74|2325.24|2323.24|2322.74|447
1643814600000|2022-02-02 15:10:00|2324.86|2324.36|2323.36|2322.86|2325.73|2325.23|2322.86|2322.36|839
1643814900000|2022-02-02 15:15:00|2323.48|2322.98|2323.61|2323.11|2324.73|2324.23|2321.61|2321.11|650
1643815200000|2022-02-02 15:20:00|2323.73|2323.23|2323.36|2322.86|2324.73|2324.23|2322.61|2322.11|525
1643815500000|2022-02-02 15:25:00|2323.23|2322.73|2323.36|2322.86|2324.36|2323.86|2322.11|2321.61|783
1643815800000|2022-02-02 15:30:00|2323.61|2323.11|2322.36|2321.86|2325.11|2324.61|2322.11|2321.61|930
1643816100000|2022-02-02 15:35:00|2322.23|2321.73|2322.86|2322.36|2323.11|2322.61|2319.86|2319.36|1302
1643816400000|2022-02-02 15:40:00|2323.11|2322.61|2326.61|2326.11|2326.61|2326.11|2322.11|2321.61|850
1643816700000|2022-02-02 15:45:00|2326.48|2325.98|2326.86|2326.36|2327.61|2327.11|2324.98|2324.48|1342
1643817000000|2022-02-02 15:50:00|2326.73|2326.23|2325.36|2324.86|2327.11|2326.61|2324.86|2324.36|808
1643817300000|2022-02-02 15:55:00|2325.48|2324.98|2326.61|2326.11|2327.36|2326.86|2325.11|2324.61|947
1643817600000|2022-02-02 16:00:00|2326.36|2325.86|2326.11|2325.61|2326.86|2326.36|2324.61|2324.11|1223
1643817900000|2022-02-02 16:05:00|2325.98|2325.48|2324.73|2324.23|2326.36|2325.86|2324.11|2323.61|888
1643818200000|2022-02-02 16:10:00|2324.61|2324.11|2323.86|2323.36|2325.36|2324.86|2323.48|2322.98|1063
1643818500000|2022-02-02 16:15:00|2323.61|2323.11|2325.86|2325.36|2326.11|2325.61|2323.61|2323.11|1562
1643818800000|2022-02-02 16:20:00|2325.73|2325.23|2326.06|2324.56|2327.11|2326.61|2325.48|2324.56|2512
1643819100000|2022-02-02 16:25:00|2326.28|2324.78|2327.7|2326.2|2328.14|2326.64|2326.09|2324.59|2083
1643819400000|2022-02-02 16:30:00|2327.72|2326.22|2323.31|2321.91|2327.72|2326.22|2323.31|2321.91|603
1643819700000|2022-02-02 16:35:00|2323.68|2322.28|2320.06|2318.66|2323.68|2322.28|2320.06|2318.66|658
1643820000000|2022-02-02 16:40:00|2320.31|2318.91|2321.93|2320.53|2322.43|2321.03|2319.81|2318.41|56
1643820300000|2022-02-02 16:45:00|2321.81|2320.41|2322.93|2321.53|2325.31|2323.91|2321.56|2320.16|12
1643820600000|2022-02-02 16:50:00|2322.81|2321.41|2323.56|2322.16|2324.06|2322.66|2322.81|2321.41|13
1643820900000|2022-02-02 16:55:00|2323.43|2322.03|2323.82|2322.32|2324.06|2322.66|2323.18|2321.78|16
1643821200000|2022-02-02 17:00:00|2323.84|2322.34|2323.22|2321.72|2324.12|2322.62|2322.39|2320.89|0
1643821500000|2022-02-02 17:05:00|2323.26|2321.76|2327.16|2325.66|2327.46|2325.96|2323.26|2321.76|0
1643821800000|2022-02-02 17:10:00|2327.07|2325.57|2327.57|2326.07|2327.72|2326.22|2326.15|2324.65|0
1643822100000|2022-02-02 17:15:00|2327.55|2326.05|2325.81|2324.31|2328.75|2327.25|2324.88|2323.38|0
1643822400000|2022-02-02 17:20:00|2325.85|2324.35|2325.67|2324.17|2326.64|2325.14|2325.41|2323.91|0
1643822700000|2022-02-02 17:25:00|2325.71|2324.21|2325.37|2323.87|2326.75|2325.25|2324.89|2323.39|0
1643823000000|2022-02-02 17:30:00|2325.41|2323.91|2326.04|2324.54|2326.12|2324.62|2324.12|2322.62|0
1643823300000|2022-02-02 17:35:00|2326|2324.5|2327.11|2325.61|2327.35|2325.85|2325.22|2323.72|0
1643823600000|2022-02-02 17:40:00|2327.05|2325.55|2327.47|2325.97|2327.5|2326|2326.05|2324.55|0
1643823900000|2022-02-02 17:45:00|2327.49|2325.99|2328.93|2327.43|2330.52|2329.02|2327.49|2325.99|0
1643824200000|2022-02-02 17:50:00|2328.95|2327.45|2329.23|2327.73|2329.26|2327.76|2328.07|2326.57|0
1643824500000|2022-02-02 17:55:00|2329.26|2327.76|2331.1|2329.6|2331.14|2329.64|2328.63|2327.13|0
1643824800000|2022-02-02 18:00:00|2331.07|2329.57|2328.94|2327.44|2331.14|2329.64|2328.9|2327.4|0
1643825100000|2022-02-02 18:05:00|2328.98|2327.48|2327.83|2326.33|2329.54|2328.04|2327.83|2326.33|0
1643825400000|2022-02-02 18:10:00|2327.86|2326.36|2327.53|2326.03|2327.94|2326.44|2326.45|2324.95|0
1643825700000|2022-02-02 18:15:00|2327.62|2326.12|2327.32|2325.82|2328.89|2327.39|2326.91|2325.41|0
1643826000000|2022-02-02 18:20:00|2327.36|2325.86|2325.83|2324.33|2327.88|2326.38|2325.49|2323.99|0
1643826300000|2022-02-02 18:25:00|2325.86|2324.36|2325.45|2323.95|2326.59|2325.09|2323.88|2322.38|0
1643826600000|2022-02-02 18:30:00|2325.49|2323.99|2326.67|2325.17|2326.76|2325.26|2325.11|2323.61|0
1643826900000|2022-02-02 18:35:00|2326.71|2325.21|2328.06|2326.56|2328.1|2326.6|2326.49|2324.99|0
1643827200000|2022-02-02 18:40:00|2328.02|2326.52|2328.2|2326.7|2329.14|2327.64|2327.27|2325.77|0
1643827500000|2022-02-02 18:45:00|2328.18|2326.68|2326.78|2325.28|2328.84|2327.34|2326.69|2325.19|0
1643827800000|2022-02-02 18:50:00|2326.8|2325.3|2327.89|2326.39|2328.3|2326.8|2326.41|2324.91|0
1643828100000|2022-02-02 18:55:00|2327.91|2326.41|2328.6|2327.1|2328.94|2327.44|2327.54|2326.04|0
1643828400000|2022-02-02 19:00:00|2328.51|2327.01|2329.9|2328.4|2330.33|2328.83|2328.27|2326.77|0
1643828700000|2022-02-02 19:05:00|2329.94|2328.44|2328.88|2327.38|2330.33|2328.83|2327.95|2326.45|0
1643829000000|2022-02-02 19:10:00|2328.86|2327.36|2327.65|2326.15|2329.81|2328.31|2327.14|2325.64|0
1643829300000|2022-02-02 19:15:00|2327.69|2326.19|2328.52|2327.02|2329.1|2327.6|2325.78|2324.28|0
1643829600000|2022-02-02 19:20:00|2328.5|2327|2327.06|2325.56|2328.54|2327.04|2326.72|2325.22|0
1643829900000|2022-02-02 19:25:00|2327.02|2325.52|2327.56|2326.06|2328.02|2326.52|2325.71|2324.21|0
1643830200000|2022-02-02 19:30:00|2327.6|2326.1|2330.4|2328.9|2330.73|2329.23|2327.52|2326.02|0
1643830500000|2022-02-02 19:35:00|2330.43|2328.93|2329.93|2328.43|2331.23|2329.73|2328.99|2327.49|0
1643830800000|2022-02-02 19:40:00|2329.99|2328.49|2331.37|2329.87|2332.23|2330.73|2329.99|2328.49|0
1643831100000|2022-02-02 19:45:00|2331.33|2329.83|2332.34|2330.84|2333.11|2331.61|2330.58|2329.08|0
1643831400000|2022-02-02 19:50:00|2332.37|2330.87|2333.01|2331.51|2333.35|2331.85|2331.7|2330.2|0
1643831700000|2022-02-02 19:55:00|2333.1|2331.6|2331.17|2329.67|2333.24|2331.74|2331.1|2329.6|0
1643832000000|2022-02-02 20:00:00|2331.26|2329.76|2332.52|2331.02|2333.38|2331.88|2329.6|2328.1|0
1643832300000|2022-02-02 20:05:00|2332.48|2330.98|2331.19|2329.69|2332.67|2331.17|2330.86|2329.36|0
1643832600000|2022-02-02 20:10:00|2331.29|2329.79|2331.29|2329.79|2332.07|2330.57|2330.19|2328.69|0
1643832900000|2022-02-02 20:15:00|2331.32|2329.82|2334|2332.5|2334.33|2332.83|2330.91|2329.41|0
1643833200000|2022-02-02 20:20:00|2334.04|2332.54|2333.66|2332.16|2334.33|2332.83|2332.72|2331.22|0
1643833500000|2022-02-02 20:25:00|2333.68|2332.18|2333.22|2331.72|2335.05|2333.55|2331.73|2330.23|0
1643833800000|2022-02-02 20:30:00|2333.24|2331.74|2333.48|2331.98|2333.48|2331.98|2331.46|2329.96|0
1643834100000|2022-02-02 20:35:00|2333.44|2331.94|2332.47|2330.97|2333.86|2332.36|2331.58|2330.08|0
1643834400000|2022-02-02 20:40:00|2332.38|2330.88|2333.12|2331.62|2333.3|2331.8|2331.72|2330.22|0
1643834700000|2022-02-02 20:45:00|2333.16|2331.66|2333.52|2332.02|2334.11|2332.61|2332.65|2331.15|0
1643835000000|2022-02-02 20:50:00|2333.48|2331.98|2331.78|2330.28|2333.48|2331.98|2329.84|2328.34|0
1643835300000|2022-02-02 20:55:00|2331.82|2330.32|2333.24|2331.74|2333.56|2332.06|2330.29|2328.79|0
1643835600000|2022-02-02 21:00:00|2333.25|2331.75|2331.37|2329.87|2334.1|2332.6|2331.09|2329.59|0
1643835900000|2022-02-02 21:05:00|2331.41|2329.91|2323.7|2322.2|2331.87|2330.37|2323.69|2322.19|0
1643836200000|2022-02-02 21:10:00|2323.29|2321.79|2321.79|2320.29|2323.48|2321.98|2319.87|2318.37|0
1643836500000|2022-02-02 21:15:00|2321.8|2320.3|2321.04|2319.54|2323.25|2321.75|2320.79|2319.29|0
1643836800000|2022-02-02 21:20:00|2321.03|2319.53|2320.38|2318.88|2321.27|2319.77|2319.2|2317.7|0
1643837100000|2022-02-02 21:25:00|2320.4|2318.9|2321.08|2319.58|2321.41|2319.91|2320.11|2318.61|0
1643837400000|2022-02-02 21:30:00|2321.04|2319.54|2321.37|2319.87|2322.15|2320.65|2320.34|2318.84|0
1643837700000|2022-02-02 21:35:00|2321.35|2319.85|2321.42|2319.92|2322.43|2320.93|2321.09|2319.59|0
1643838000000|2022-02-02 21:40:00|2321.41|2319.91|2321.93|2320.43|2322.02|2320.52|2320.96|2319.46|0
1643838300000|2022-02-02 21:45:00|2321.91|2320.41|2321.18|2319.68|2322.05|2320.55|2320.86|2319.36|0
1643838600000|2022-02-02 21:50:00|2321.17|2319.67|2321.65|2320.15|2322.3|2320.8|2320.86|2319.36|0
1643838900000|2022-02-02 21:55:00|2321.66|2320.16|2322.49|2320.99|2322.75|2321.25|2321.65|2320.15|0
1643839200000|2022-02-02 22:00:00|2322.52|2321.02|2324.68|2323.18|2324.75|2323.25|2322.15|2320.65|0
1643839500000|2022-02-02 22:05:00|2324.71|2323.21|2324.83|2323.33|2324.87|2323.37|2324.64|2323.14|0
1643839800000|2022-02-02 22:10:00|2324.79|2323.29|2324.64|2323.14|2324.94|2323.44|2324.64|2323.14|0
1643840100000|2022-02-02 22:15:00|2324.61|2323.11|2323.29|2321.79|2324.64|2323.14|2323.29|2321.79|0
1643840400000|2022-02-02 22:20:00|2323.32|2321.82|2323.32|2321.82|2323.4|2321.9|2323.25|2321.75|0
1643840700000|2022-02-02 22:25:00|2323.36|2321.86|2323.66|2322.16|2323.81|2322.31|2323.32|2321.82|0
1643841000000|2022-02-02 22:30:00|2323.58|2322.08|2323.77|2322.27|2323.77|2322.27|2323.58|2322.08|0
1643841300000|2022-02-02 22:35:00|2323.73|2322.23|2323.4|2321.9|2323.77|2322.27|2323.4|2321.9|0
1643841900000|2022-02-02 22:45:00|2323.44|2321.94|2323.21|2321.71|2323.44|2321.94|2323.21|2321.71|0
1643842200000|2022-02-02 22:50:00|2323.29|2321.79|2322.95|2321.45|2323.29|2321.79|2322.88|2321.38|0
1643842500000|2022-02-02 22:55:00|2322.92|2321.42|2322.99|2321.49|2323.14|2321.64|2322.66|2321.16|0
1643842800000|2022-02-02 23:00:00|2322.78|2321.28|2322.81|2321.31|2324.06|2322.56|2322.71|2321.21|0
1643843100000|2022-02-02 23:05:00|2322.83|2321.33|2321.97|2320.47|2323.31|2321.81|2321.97|2320.47|0
1643843400000|2022-02-02 23:10:00|2321.98|2320.48|2321.55|2320.05|2322.15|2320.65|2321.46|2319.96|0
1643843700000|2022-02-02 23:15:00|2321.57|2320.07|2321.28|2319.78|2322.34|2320.84|2321.28|2319.78|0
1643844000000|2022-02-02 23:20:00|2321.3|2319.8|2321.56|2320.06|2321.79|2320.29|2321.1|2319.6|0
1643844300000|2022-02-02 23:25:00|2321.55|2320.05|2321.18|2319.68|2321.55|2320.05|2321.09|2319.59|0
1643844600000|2022-02-02 23:30:00|2321.16|2319.66|2320.3|2318.8|2321.27|2319.77|2320.02|2318.52|0
1643844900000|2022-02-02 23:35:00|2320.31|2318.81|2319.37|2317.87|2320.62|2319.12|2318.9|2317.4|0
1643845200000|2022-02-02 23:40:00|2319.39|2317.89|2317.76|2316.26|2319.46|2317.96|2317.76|2316.26|0
1643845500000|2022-02-02 23:45:00|2317.77|2316.27|2317.28|2315.78|2318.22|2316.72|2317.28|2315.78|0
1643845800000|2022-02-02 23:50:00|2317.27|2315.77|2317.85|2316.35|2317.94|2316.44|2317.19|2315.69|0
1643846100000|2022-02-02 23:55:00|2317.83|2316.33|2317.52|2316.02|2318.16|2316.66|2317.19|2315.69|0
1643846400000|2022-02-03 00:00:00|2317.51|2316.01|2318.78|2317.28|2319.06|2317.56|2317.38|2315.88|0
1643846700000|2022-02-03 00:05:00|2318.79|2317.29|2317.53|2316.03|2318.97|2317.47|2317.25|2315.75|0
1643847000000|2022-02-03 00:10:00|2317.55|2316.05|2318.07|2316.57|2322.25|2320.75|2317.53|2316.03|0
1643847300000|2022-02-03 00:15:00|2318.21|2316.71|2320.4|2318.9|2321.58|2320.08|2318.06|2316.56|0
1643847600000|2022-02-03 00:20:00|2320.36|2318.86|2321.65|2320.15|2321.84|2320.34|2320.3|2318.8|0
1643847900000|2022-02-03 00:25:00|2321.64|2320.14|2320.53|2319.03|2321.64|2320.14|2320.03|2318.53|0
1643848200000|2022-02-03 00:30:00|2320.54|2319.04|2320|2318.5|2321.87|2320.37|2320|2318.5|0
1643848500000|2022-02-03 00:35:00|2320.04|2318.54|2319.34|2317.84|2321.4|2319.9|2319.32|2317.82|0
1643848800000|2022-02-03 00:40:00|2319.35|2317.85|2320.65|2319.15|2320.91|2319.41|2319.34|2317.84|0
1643849100000|2022-02-03 00:45:00|2320.66|2319.16|2318.91|2317.41|2321.58|2320.08|2318.57|2317.07|0
1643849400000|2022-02-03 00:50:00|2318.9|2317.4|2319.37|2317.87|2319.61|2318.11|2318.79|2317.29|0
1643849700000|2022-02-03 00:55:00|2319.34|2317.84|2318.41|2316.91|2319.52|2318.02|2318.1|2316.6|0
1643850000000|2022-02-03 01:00:00|2318.48|2316.98|2318.34|2316.84|2319.21|2317.71|2318.1|2316.6|0
1643850300000|2022-02-03 01:05:00|2318.38|2316.88|2316.51|2315.01|2318.93|2317.43|2316.39|2314.89|0
1643850600000|2022-02-03 01:10:00|2316.53|2315.03|2317.11|2315.61|2317.55|2316.05|2316.53|2315.03|0
1643850900000|2022-02-03 01:15:00|2317.15|2315.65|2315.27|2313.77|2317.37|2315.87|2314.93|2313.43|0
1643851200000|2022-02-03 01:20:00|2315.25|2313.75|2316.47|2314.97|2316.69|2315.19|2315.16|2313.66|0
1643851500000|2022-02-03 01:25:00|2316.49|2314.99|2316.07|2314.57|2317.05|2315.55|2315.61|2314.11|0
1643851800000|2022-02-03 01:30:00|2316.06|2314.56|2316.28|2314.78|2316.51|2315.01|2315.95|2314.45|0
1643852100000|2022-02-03 01:35:00|2316.32|2314.82|2317.67|2316.17|2317.77|2316.27|2316.05|2314.55|0
1643852400000|2022-02-03 01:40:00|2317.64|2316.14|2317.69|2316.19|2317.88|2316.38|2317.18|2315.68|0
1643852700000|2022-02-03 01:45:00|2317.66|2316.16|2316.7|2315.2|2317.68|2316.18|2316.25|2314.75|0
1643853000000|2022-02-03 01:50:00|2316.71|2315.21|2316.68|2315.18|2317.36|2315.86|2316.67|2315.17|0
1643853300000|2022-02-03 01:55:00|2316.69|2315.19|2316.39|2314.89|2317.11|2315.61|2316.14|2314.64|0
1643853600000|2022-02-03 02:00:00|2316.38|2314.88|2315.92|2314.42|2316.61|2315.11|2315.71|2314.21|0
1643853900000|2022-02-03 02:05:00|2315.93|2314.43|2315.43|2313.93|2316.02|2314.52|2314.58|2313.08|0
1643854200000|2022-02-03 02:10:00|2315.54|2314.04|2315.31|2313.81|2316.02|2314.52|2315.08|2313.58|0
1643854500000|2022-02-03 02:15:00|2315.32|2313.82|2315.53|2314.03|2315.99|2314.49|2315.31|2313.81|0
1643854800000|2022-02-03 02:20:00|2315.54|2314.04|2316.15|2314.65|2316.17|2314.67|2315.28|2313.78|0
1643855100000|2022-02-03 02:25:00|2316.12|2314.62|2317.04|2315.54|2317.3|2315.8|2316.02|2314.52|0
1643855400000|2022-02-03 02:30:00|2317.05|2315.55|2316.22|2314.72|2317.36|2315.86|2316.22|2314.72|0
1643855700000|2022-02-03 02:35:00|2316.34|2314.84|2316.81|2315.31|2316.81|2315.31|2315.91|2314.41|0
1643856000000|2022-02-03 02:40:00|2316.83|2315.33|2316.67|2315.17|2317.03|2315.53|2316.41|2314.91|0
1643856300000|2022-02-03 02:45:00|2316.64|2315.14|2317.06|2315.56|2317.21|2315.71|2316.56|2315.06|0
1643856600000|2022-02-03 02:50:00|2317.02|2315.52|2316.95|2315.45|2317.4|2315.9|2316.95|2315.45|0
1643856900000|2022-02-03 02:55:00|2317.02|2315.52|2317.36|2315.86|2317.7|2316.2|2317.02|2315.52|0
1643857200000|2022-02-03 03:00:00|2317.39|2315.89|2318.1|2316.6|2318.23|2316.73|2317.36|2315.86|0
1643857500000|2022-02-03 03:05:00|2318.07|2316.57|2319.22|2317.72|2319.43|2317.93|2318.01|2316.51|0
1643857800000|2022-02-03 03:10:00|2319.24|2317.74|2318.19|2316.69|2319.24|2317.74|2318.19|2316.69|0
1643858100000|2022-02-03 03:15:00|2318.22|2316.72|2318.81|2317.31|2318.83|2317.33|2318.2|2316.7|0
1643858400000|2022-02-03 03:20:00|2318.82|2317.32|2318.71|2317.21|2318.96|2317.46|2318.26|2316.76|0
1643858700000|2022-02-03 03:25:00|2318.67|2317.17|2318.6|2317.1|2319.05|2317.55|2318.48|2316.98|0
1643859000000|2022-02-03 03:30:00|2318.57|2317.07|2318.09|2316.59|2319.01|2317.51|2317.98|2316.48|0
1643859300000|2022-02-03 03:35:00|2318.05|2316.55|2317.41|2315.91|2318.07|2316.57|2317.17|2315.67|0
1643859600000|2022-02-03 03:40:00|2317.43|2315.93|2316.91|2315.41|2317.43|2315.93|2316.91|2315.41|0
1643859900000|2022-02-03 03:45:00|2316.92|2315.42|2317.16|2315.66|2317.38|2315.88|2316.91|2315.41|0
1643860200000|2022-02-03 03:50:00|2317.17|2315.67|2317.86|2316.36|2317.95|2316.45|2316.93|2315.43|0
1643860500000|2022-02-03 03:55:00|2317.87|2316.37|2318.6|2317.1|2318.94|2317.44|2317.39|2315.89|0
1643860800000|2022-02-03 04:00:00|2318.58|2317.08|2318.07|2316.57|2318.85|2317.35|2317.95|2316.45|0
1643861100000|2022-02-03 04:05:00|2318.17|2316.67|2318.15|2316.65|2318.26|2316.76|2317.95|2316.45|0
1643861400000|2022-02-03 04:10:00|2318.24|2316.74|2318.7|2317.2|2318.82|2317.32|2318.15|2316.65|0
1643861700000|2022-02-03 04:15:00|2318.74|2317.24|2318.81|2317.31|2319.25|2317.75|2318.38|2316.88|0
1643862000000|2022-02-03 04:20:00|2318.84|2317.34|2318.78|2317.28|2319.02|2317.52|2318.45|2316.95|0
1643862300000|2022-02-03 04:25:00|2318.79|2317.29|2318.33|2316.83|2319.02|2317.52|2318.33|2316.83|0
1643862600000|2022-02-03 04:30:00|2318.36|2316.86|2318.44|2316.94|2318.57|2317.07|2318.13|2316.63|0
1643862900000|2022-02-03 04:35:00|2318.4|2316.9|2318.58|2317.08|2318.79|2317.29|2318.33|2316.83|0
1643863200000|2022-02-03 04:40:00|2318.55|2317.05|2318.02|2316.52|2319.06|2317.56|2318.02|2316.52|0
1643863500000|2022-02-03 04:45:00|2318.09|2316.59|2317.77|2316.27|2318.24|2316.74|2317.77|2316.27|0
1643863800000|2022-02-03 04:50:00|2317.84|2316.34|2318.01|2316.51|2318.44|2316.94|2317.84|2316.34|0
1643864100000|2022-02-03 04:55:00|2318|2316.5|2317.57|2316.07|2318|2316.5|2317.36|2315.86|0
1643864400000|2022-02-03 05:00:00|2317.53|2316.03|2317.44|2315.94|2317.66|2316.16|2317.44|2315.94|0
1643864700000|2022-02-03 05:05:00|2317.47|2315.97|2317.79|2316.29|2318.01|2316.51|2317.35|2315.85|0
1643865000000|2022-02-03 05:10:00|2317.8|2316.3|2318.43|2316.93|2318.85|2317.35|2317.8|2316.3|0
1643865300000|2022-02-03 05:15:00|2318.51|2317.01|2318.32|2316.82|2318.75|2317.25|2318.29|2316.79|0
1643865600000|2022-02-03 05:20:00|2318.25|2316.75|2318.78|2317.28|2318.79|2317.29|2318.11|2316.61|0
1643865900000|2022-02-03 05:25:00|2318.79|2317.29|2318.59|2317.09|2318.91|2317.41|2318.21|2316.71|0
1643866200000|2022-02-03 05:30:00|2318.52|2317.02|2318.17|2316.67|2318.52|2317.02|2318.17|2316.67|0
1643866500000|2022-02-03 05:35:00|2318.2|2316.7|2318.48|2316.98|2318.72|2317.22|2318.17|2316.67|0
1643866800000|2022-02-03 05:40:00|2318.45|2316.95|2318.47|2316.97|2318.61|2317.11|2318.38|2316.88|0
1643867100000|2022-02-03 05:45:00|2318.43|2316.93|2318.39|2316.89|2318.69|2317.19|2318.38|2316.88|0
1643867400000|2022-02-03 05:50:00|2318.36|2316.86|2318.38|2316.88|2318.47|2316.97|2318.02|2316.52|0
1643867700000|2022-02-03 05:55:00|2318.41|2316.91|2318.14|2316.64|2318.47|2316.97|2317.64|2316.14|0
1643868000000|2022-02-03 06:00:00|2318.16|2316.66|2317.68|2316.18|2318.38|2316.88|2317.63|2316.13|0
1643868300000|2022-02-03 06:05:00|2317.69|2316.19|2317.56|2316.06|2317.9|2316.4|2316.98|2315.48|0
1643868600000|2022-02-03 06:10:00|2317.57|2316.07|2317.17|2315.67|2317.8|2316.3|2316.93|2315.43|0
1643868900000|2022-02-03 06:15:00|2317.18|2315.68|2316.91|2315.41|2317.46|2315.96|2316.91|2315.41|0
1643869200000|2022-02-03 06:20:00|2316.84|2315.34|2316.92|2315.42|2316.92|2315.42|2316.25|2314.75|0
1643869500000|2022-02-03 06:25:00|2316.9|2315.4|2316.31|2314.81|2316.92|2315.42|2315.69|2314.19|0
1643869800000|2022-02-03 06:30:00|2316.33|2314.83|2315.71|2314.21|2316.62|2315.12|2315.48|2313.98|0
1643870100000|2022-02-03 06:35:00|2315.59|2314.09|2315.62|2314.12|2315.68|2314.18|2313.7|2312.2|0
1643870400000|2022-02-03 06:40:00|2315.69|2314.19|2316.1|2314.6|2316.56|2315.06|2315.69|2314.19|0
1643870700000|2022-02-03 06:45:00|2316.04|2314.54|2315.71|2314.21|2316.13|2314.63|2314.5|2313|0
1643871000000|2022-02-03 06:50:00|2315.7|2314.2|2315.99|2314.49|2316.2|2314.7|2315.33|2313.83|0
1643871300000|2022-02-03 06:55:00|2315.92|2314.42|2314.88|2313.38|2316.03|2314.53|2314.67|2313.17|0
1643871600000|2022-02-03 07:00:00|2314.95|2313.45|2316.81|2315.31|2316.83|2315.33|2313.71|2312.21|0
1643871900000|2022-02-03 07:05:00|2316.82|2315.32|2315.76|2314.26|2317.05|2315.55|2315.76|2314.26|0
1643872200000|2022-02-03 07:10:00|2315.62|2314.12|2316|2314.5|2317.08|2315.58|2315.32|2313.82|0
1643872500000|2022-02-03 07:15:00|2316.09|2314.59|2315.79|2314.29|2316.48|2314.98|2315.37|2313.87|0
1643872800000|2022-02-03 07:20:00|2315.77|2314.27|2315.23|2313.73|2316.02|2314.52|2314.94|2313.44|0
1643873100000|2022-02-03 07:25:00|2315.24|2313.74|2313.59|2312.09|2315.83|2314.33|2313.5|2312|0
1643873400000|2022-02-03 07:30:00|2313.63|2312.13|2314.06|2312.66|2314.56|2313.16|2313.31|2311.91|47
1643873700000|2022-02-03 07:35:00|2314.43|2313.03|2315.06|2313.66|2315.06|2313.66|2314.06|2312.66|17
1643874000000|2022-02-03 07:40:00|2315.56|2314.16|2314.56|2313.16|2315.56|2314.16|2314.43|2313.03|22
1643874300000|2022-02-03 07:45:00|2314.68|2313.28|2315.06|2313.66|2315.68|2314.28|2314.43|2313.03|69
1643874600000|2022-02-03 07:50:00|2315.56|2314.16|2313.56|2312.16|2315.68|2314.28|2313.56|2312.16|62
1643874900000|2022-02-03 07:55:00|2315.31|2313.81|2317.34|2315.84|2317.34|2315.84|2315.15|2313.65|2
1643875200000|2022-02-03 08:00:00|2317.45|2315.95|2314.48|2313.98|2328.48|2327.98|2311.86|2311.36|3676
1643875500000|2022-02-03 08:05:00|2314.61|2314.11|2309.98|2309.48|2315.11|2314.61|2309.98|2309.48|2005
1643875800000|2022-02-03 08:10:00|2309.86|2309.36|2308.86|2308.36|2311.48|2310.98|2307.73|2307.23|1746
1643876100000|2022-02-03 08:15:00|2309.11|2308.61|2309.23|2308.73|2313.61|2313.11|2308.11|2307.61|1202
1643876400000|2022-02-03 08:20:00|2309.11|2308.61|2308.86|2308.36|2310.61|2310.11|2307.98|2307.48|1617
1643876700000|2022-02-03 08:25:00|2308.73|2308.23|2308.98|2308.48|2311.36|2310.86|2308.36|2307.86|969
1643877000000|2022-02-03 08:30:00|2309.11|2308.61|2309.36|2308.86|2310.11|2309.61|2307.86|2307.36|989
1643877300000|2022-02-03 08:35:00|2309.48|2308.98|2311.11|2310.61|2311.11|2310.61|2307.86|2307.36|1137
1643877600000|2022-02-03 08:40:00|2310.93|2310.43|2310.81|2310.31|2312.81|2312.31|2309.06|2308.56|979
1643877900000|2022-02-03 08:45:00|2310.93|2310.43|2309.06|2308.56|2313.31|2312.81|2309.06|2308.56|806
1643878200000|2022-02-03 08:50:00|2308.81|2308.31|2307.81|2307.31|2310.68|2310.18|2307.31|2306.81|766
1643878500000|2022-02-03 08:55:00|2307.93|2307.43|2307.31|2306.81|2309.68|2309.18|2306.31|2305.81|725
1643878800000|2022-02-03 09:00:00|2307.18|2306.68|2304.56|2304.06|2308.56|2308.06|2304.43|2303.93|783
1643879100000|2022-02-03 09:05:00|2304.43|2303.93|2302.81|2302.31|2305.06|2304.56|2302.31|2301.81|718
1643879400000|2022-02-03 09:10:00|2302.68|2302.18|2301.43|2300.93|2302.68|2302.18|2299.81|2299.31|946
1643879700000|2022-02-03 09:15:00|2301.56|2301.06|2302.81|2302.31|2303.31|2302.81|2299.93|2299.43|1271
1643880000000|2022-02-03 09:20:00|2302.68|2302.18|2303.68|2303.18|2304.18|2303.68|2302.56|2302.06|1014
1643880300000|2022-02-03 09:25:00|2303.81|2303.31|2305.06|2304.56|2306.06|2305.56|2303.56|2303.06|1288
1643880600000|2022-02-03 09:30:00|2305.18|2304.68|2305.06|2304.56|2305.56|2305.06|2303.81|2303.31|563
1643880900000|2022-02-03 09:35:00|2305.18|2304.68|2302.56|2302.06|2305.18|2304.68|2301.31|2300.81|549
1643881200000|2022-02-03 09:40:00|2302.81|2302.31|2301.43|2300.93|2302.81|2302.31|2299.81|2299.31|435
1643881500000|2022-02-03 09:45:00|2301.56|2301.06|2301.68|2301.18|2302.81|2302.31|2301.06|2300.56|504
1643881800000|2022-02-03 09:50:00|2301.81|2301.31|2298.56|2298.06|2301.81|2301.31|2298.56|2298.06|540
1643882100000|2022-02-03 09:55:00|2298.81|2298.31|2299.06|2298.56|2299.81|2299.31|2297.06|2296.56|883
1643882400000|2022-02-03 10:00:00|2298.93|2298.43|2298.31|2297.81|2299.56|2299.06|2297.93|2297.43|551
1643882700000|2022-02-03 10:05:00|2298.18|2297.68|2300.06|2299.56|2300.56|2300.06|2297.56|2297.06|594
1643883000000|2022-02-03 10:10:00|2300.18|2299.68|2299.81|2299.31|2300.81|2300.31|2298.81|2298.31|432
1643883300000|2022-02-03 10:15:00|2299.56|2299.06|2301.81|2301.31|2302.06|2301.56|2299.56|2299.06|327
1643883600000|2022-02-03 10:20:00|2301.93|2301.43|2299.31|2298.81|2302.18|2301.68|2298.81|2298.31|419
1643883900000|2022-02-03 10:25:00|2299.18|2298.68|2297.56|2297.06|2299.81|2299.31|2297.56|2297.06|311
1643884200000|2022-02-03 10:30:00|2297.68|2297.18|2297.81|2297.31|2298.56|2298.06|2297.06|2296.56|440
1643884500000|2022-02-03 10:35:00|2297.93|2297.43|2296.56|2296.06|2298.06|2297.56|2296.56|2296.06|351
1643884800000|2022-02-03 10:40:00|2296.31|2295.81|2296.56|2296.06|2297.06|2296.56|2295.81|2295.31|418
1643885100000|2022-02-03 10:45:00|2296.68|2296.18|2295.56|2295.06|2297.31|2296.81|2295.06|2294.56|702
1643885400000|2022-02-03 10:50:00|2295.43|2294.93|2294.31|2293.81|2295.68|2295.18|2293.56|2293.06|467
1643885700000|2022-02-03 10:55:00|2294.18|2293.68|2292.93|2292.43|2294.18|2293.68|2292.06|2291.56|518
1643886000000|2022-02-03 11:00:00|2292.81|2292.31|2292.31|2291.81|2293.31|2292.81|2291.56|2291.06|334
1643886300000|2022-02-03 11:05:00|2292.18|2291.68|2293.56|2293.06|2294.06|2293.56|2292.06|2291.56|446
1643886600000|2022-02-03 11:10:00|2293.68|2293.18|2295.31|2294.81|2295.31|2294.81|2293.06|2292.56|654
1643886900000|2022-02-03 11:15:00|2295.18|2294.68|2294.31|2293.81|2295.18|2294.68|2294.18|2293.68|437
1643887200000|2022-02-03 11:20:00|2294.18|2293.68|2295.31|2294.81|2295.81|2295.31|2293.31|2292.81|626
1643887500000|2022-02-03 11:25:00|2295.43|2294.93|2298.06|2297.56|2298.06|2297.56|2294.81|2294.31|604
1643887800000|2022-02-03 11:30:00|2298.18|2297.68|2297.56|2297.06|2298.81|2298.31|2297.31|2296.81|576
1643888100000|2022-02-03 11:35:00|2297.68|2297.18|2296.81|2296.31|2298.56|2298.06|2296.81|2296.31|396
1643888400000|2022-02-03 11:40:00|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.31|2295.81|278
1643888700000|2022-02-03 11:45:00|2296.68|2296.18|2296.81|2296.31|2297.18|2296.68|2295.81|2295.31|343
1643889000000|2022-02-03 11:50:00|2296.68|2296.18|2298.31|2297.81|2298.81|2298.31|2296.56|2296.06|661
1643889300000|2022-02-03 11:55:00|2298.43|2297.93|2298.81|2298.31|2299.31|2298.81|2298.31|2297.81|518
1643889600000|2022-02-03 12:00:00|2298.56|2298.06|2295.56|2295.06|2298.81|2298.31|2295.56|2295.06|952
1643889900000|2022-02-03 12:05:00|2295.43|2294.93|2294.56|2294.06|2295.56|2295.06|2293.68|2293.18|444
1643890200000|2022-02-03 12:10:00|2294.31|2293.81|2296.06|2295.56|2296.56|2296.06|2294.31|2293.81|335
1643890500000|2022-02-03 12:15:00|2295.81|2295.31|2296.81|2296.31|2296.81|2296.31|2295.31|2294.81|451
1643890800000|2022-02-03 12:20:00|2296.68|2296.18|2297.56|2297.06|2298.06|2297.56|2296.31|2295.81|294
1643891100000|2022-02-03 12:25:00|2297.43|2296.93|2297.06|2296.56|2297.56|2297.06|2296.31|2295.81|427
1643891400000|2022-02-03 12:30:00|2297.18|2296.68|2296.31|2295.81|2297.18|2296.68|2295.06|2294.56|240
1643891700000|2022-02-03 12:35:00|2296.43|2295.93|2297.81|2297.31|2297.81|2297.31|2295.31|2294.81|207
1643892000000|2022-02-03 12:40:00|2297.77|2297.27|2296.89|2296.39|2297.77|2297.27|2296.27|2295.77|192
1643892300000|2022-02-03 12:45:00|2297.02|2296.52|2298.52|2298.02|2299.02|2298.52|2297.02|2296.52|596
1643892600000|2022-02-03 12:50:00|2298.64|2298.14|2300.02|2299.52|2301.02|2300.52|2298.39|2297.89|567
1643892900000|2022-02-03 12:55:00|2300.14|2299.64|2301.02|2300.52|2301.52|2301.02|2299.02|2298.52|540
1643893200000|2022-02-03 13:00:00|2300.89|2300.39|2300.64|2300.14|2301.02|2300.52|2299.14|2298.64|681
1643893500000|2022-02-03 13:05:00|2300.52|2300.02|2300.27|2299.77|2301.02|2300.52|2299.52|2299.02|341
1643893800000|2022-02-03 13:10:00|2300.02|2299.52|2301.77|2301.27|2301.77|2301.27|2300.02|2299.52|427
1643894100000|2022-02-03 13:15:00|2302.02|2301.52|2301.77|2301.27|2302.52|2302.02|2301.27|2300.77|485
1643894400000|2022-02-03 13:20:00|2301.64|2301.14|2302.02|2301.52|2302.27|2301.77|2301.02|2300.52|268
1643894700000|2022-02-03 13:25:00|2301.89|2301.39|2301.64|2301.14|2302.52|2302.02|2301.52|2301.02|164
1643895000000|2022-02-03 13:30:00|2301.77|2301.27|2301.52|2301.02|2303.27|2302.77|2301.02|2300.52|422
1643895300000|2022-02-03 13:35:00|2301.39|2300.89|2300.27|2299.77|2301.39|2300.89|2299.52|2299.02|465
1643895600000|2022-02-03 13:40:00|2300.14|2299.64|2294.77|2294.27|2301.02|2300.52|2294.52|2294.02|1243
1643895900000|2022-02-03 13:45:00|2294.89|2294.39|2290.14|2289.64|2296.02|2295.52|2289.52|2289.02|1554
1643896200000|2022-02-03 13:50:00|2290.52|2290.02|2288.02|2287.52|2291.27|2290.77|2288.02|2287.52|1447
1643896500000|2022-02-03 13:55:00|2288.14|2287.64|2288.02|2287.52|2289.77|2289.27|2287.77|2287.27|1422
1643896800000|2022-02-03 14:00:00|2288.14|2287.64|2285.64|2285.14|2288.27|2287.77|2284.02|2283.52|1978
1643897100000|2022-02-03 14:05:00|2285.52|2285.02|2287.02|2286.52|2287.52|2287.02|2283.89|2283.39|2158
1643897400000|2022-02-03 14:10:00|2287.27|2286.77|2283.77|2283.27|2288.27|2287.77|2283.77|2283.27|1323
1643897700000|2022-02-03 14:15:00|2283.89|2283.39|2284.77|2284.27|2285.14|2284.64|2282.64|2282.14|1508
1643898000000|2022-02-03 14:20:00|2285.02|2284.52|2283.77|2283.27|2286.77|2286.27|2283.14|2282.64|1534
1643898300000|2022-02-03 14:25:00|2284.02|2283.52|2283.02|2282.52|2284.52|2284.02|2281.77|2281.27|1035
1643898600000|2022-02-03 14:30:00|2282.89|2282.39|2282.02|2281.52|2286.77|2286.27|2282.02|2281.52|1904
1643898900000|2022-02-03 14:35:00|2282.14|2281.64|2286.02|2285.52|2287.52|2287.02|2281.27|2280.77|3075
1643899200000|2022-02-03 14:40:00|2286.14|2285.64|2283.64|2283.14|2286.52|2286.02|2282.77|2282.27|1653
1643899500000|2022-02-03 14:45:00|2283.77|2283.27|2281.77|2281.27|2284.27|2283.77|2280.77|2280.27|1581
1643899800000|2022-02-03 14:50:00|2281.64|2281.14|2282.27|2281.77|2284.52|2284.02|2281.02|2280.52|1064
1643900100000|2022-02-03 14:55:00|2282.14|2281.64|2281.39|2280.89|2284.02|2283.52|2280.77|2280.27|1276
1643900400000|2022-02-03 15:00:00|2281.52|2281.02|2281.02|2280.52|2282.14|2281.64|2278.52|2278.02|1256
1643900700000|2022-02-03 15:05:00|2280.89|2280.39|2283.52|2283.02|2283.64|2283.14|2279.52|2279.02|1354
1643901000000|2022-02-03 15:10:00|2283.62|2283.12|2286.87|2286.37|2287.37|2286.87|2281.37|2280.87|2347
1643901300000|2022-02-03 15:15:00|2286.99|2286.49|2288.24|2287.74|2289.12|2288.62|2285.49|2284.99|1473
1643901600000|2022-02-03 15:20:00|2288.12|2287.62|2286.12|2285.62|2289.87|2289.37|2285.37|2284.87|1272
1643901900000|2022-02-03 15:25:00|2285.87|2285.37|2287.87|2287.37|2288.87|2288.37|2285.62|2285.12|1086
1643902200000|2022-02-03 15:30:00|2287.74|2287.24|2285.37|2284.87|2288.37|2287.87|2285.12|2284.62|872
1643902500000|2022-02-03 15:35:00|2285.24|2284.74|2284.62|2284.12|2285.49|2284.99|2283.62|2283.12|823
1643902800000|2022-02-03 15:40:00|2284.74|2284.24|2283.99|2283.49|2286.12|2285.62|2283.74|2283.24|759
1643903100000|2022-02-03 15:45:00|2284.24|2283.74|2281.37|2280.87|2284.87|2284.37|2280.37|2279.87|935
1643903400000|2022-02-03 15:50:00|2281.49|2280.99|2281.87|2281.37|2282.37|2281.87|2280.37|2279.87|1045
1643903700000|2022-02-03 15:55:00|2281.74|2281.24|2280.87|2280.37|2283.12|2282.62|2280.62|2280.12|1640
1643904000000|2022-02-03 16:00:00|2280.74|2280.24|2278.37|2277.87|2281.12|2280.62|2276.87|2276.37|1885
1643904300000|2022-02-03 16:05:00|2278.49|2277.99|2280.37|2279.87|2282.24|2281.74|2278.37|2277.87|1790
1643904600000|2022-02-03 16:10:00|2280.24|2279.74|2281.62|2281.12|2282.37|2281.87|2279.62|2279.12|1285
1643904900000|2022-02-03 16:15:00|2281.74|2281.24|2281.62|2281.12|2282.12|2281.62|2280.24|2279.74|2187
1643905200000|2022-02-03 16:20:00|2281.87|2281.37|2277.16|2275.66|2281.87|2281.37|2276.12|2275.62|4466
1643905500000|2022-02-03 16:25:00|2277.18|2275.68|2275.95|2274.45|2279.12|2277.62|2274.97|2273.47|2021
1643905800000|2022-02-03 16:30:00|2275.93|2274.43|2276.44|2275.04|2279.82|2278.42|2275.07|2273.67|458
1643906100000|2022-02-03 16:35:00|2276.57|2275.17|2277.19|2275.79|2278.32|2276.92|2276.57|2275.17|427
1643906400000|2022-02-03 16:40:00|2277.07|2275.67|2275.69|2274.29|2277.07|2275.67|2275.69|2274.29|74
1643906700000|2022-02-03 16:45:00|2275.82|2274.42|2274.82|2273.42|2276.44|2275.04|2274.07|2272.67|187
1643907000000|2022-02-03 16:50:00|2274.69|2273.29|2274.19|2272.79|2275.07|2273.67|2273.94|2272.54|14
1643907300000|2022-02-03 16:55:00|2274.07|2272.67|2273.12|2271.62|2274.07|2272.67|2272.57|2271.17|24
1643907600000|2022-02-03 17:00:00|2273.16|2271.66|2270.73|2269.23|2274.5|2273|2270.5|2269|0
1643907900000|2022-02-03 17:05:00|2270.69|2269.19|2272.25|2270.75|2272.55|2271.05|2270.4|2268.9|0
1643908200000|2022-02-03 17:10:00|2272.21|2270.71|2273.6|2272.1|2273.64|2272.14|2270.78|2269.28|0
1643908500000|2022-02-03 17:15:00|2273.64|2272.14|2268.63|2267.13|2273.68|2272.18|2268.63|2267.13|0
1643908800000|2022-02-03 17:20:00|2268.67|2267.17|2272.35|2270.85|2272.87|2271.37|2268.67|2267.17|0
1643909100000|2022-02-03 17:25:00|2272.33|2270.83|2272.98|2271.48|2273.5|2272|2272.01|2270.51|0
1643909400000|2022-02-03 17:30:00|2272.96|2271.46|2272.74|2271.24|2273.65|2272.15|2271.44|2269.94|0
1643909700000|2022-02-03 17:35:00|2272.78|2271.28|2274.07|2272.57|2274.74|2273.24|2272.71|2271.21|0
1643910000000|2022-02-03 17:40:00|2274.1|2272.6|2271.73|2270.23|2274.74|2273.24|2271.69|2270.19|0
1643910300000|2022-02-03 17:45:00|2271.65|2270.15|2270.5|2269|2272.62|2271.12|2269.52|2268.02|0
1643910600000|2022-02-03 17:50:00|2270.54|2269.04|2271.2|2269.7|2272.13|2270.63|2270.54|2269.04|0
1643910900000|2022-02-03 17:55:00|2271.16|2269.66|2272.54|2271.04|2273.13|2271.63|2270.26|2268.76|0
1643911200000|2022-02-03 18:00:00|2272.57|2271.07|2270.98|2269.48|2272.57|2271.07|2270.43|2268.93|0
1643911500000|2022-02-03 18:05:00|2271.07|2269.57|2270.73|2269.23|2272.78|2271.28|2270.61|2269.11|0
1643911800000|2022-02-03 18:10:00|2270.69|2269.19|2272.15|2270.65|2272.19|2270.69|2269.84|2268.34|0
1643912100000|2022-02-03 18:15:00|2272.11|2270.61|2272.52|2271.02|2273.45|2271.95|2271.85|2270.35|0
1643912400000|2022-02-03 18:20:00|2272.5|2271|2274.84|2273.34|2275.65|2274.15|2272.17|2270.67|0
1643912700000|2022-02-03 18:25:00|2274.81|2273.31|2273.89|2272.39|2275.33|2273.83|2273.33|2271.83|0
1643913000000|2022-02-03 18:30:00|2273.93|2272.43|2274.85|2273.35|2276.04|2274.54|2273.5|2272|0
1643913300000|2022-02-03 18:35:00|2274.87|2273.37|2273.65|2272.15|2275.08|2273.58|2272.93|2271.43|0
1643913600000|2022-02-03 18:40:00|2273.73|2272.23|2273.52|2272.02|2274.6|2273.1|2273.22|2271.72|0
1643913900000|2022-02-03 18:45:00|2273.54|2272.04|2274.13|2272.63|2274.95|2273.45|2273.52|2272.02|0
1643914200000|2022-02-03 18:50:00|2274.09|2272.59|2273.09|2271.59|2274.43|2272.93|2272.4|2270.9|0
1643914500000|2022-02-03 18:55:00|2273.11|2271.61|2273.38|2271.88|2274.03|2272.53|2272.2|2270.7|0
1643914800000|2022-02-03 19:00:00|2273.29|2271.79|2274.72|2273.22|2275.54|2274.04|2272.62|2271.12|0
1643915100000|2022-02-03 19:05:00|2274.69|2273.19|2274.55|2273.05|2275.75|2274.25|2274.1|2272.6|0
1643915400000|2022-02-03 19:10:00|2274.59|2273.09|2273.58|2272.08|2275.15|2273.65|2272.84|2271.34|0
1643915700000|2022-02-03 19:15:00|2273.49|2271.99|2274.09|2272.59|2274.77|2273.27|2273.47|2271.97|0
1643916000000|2022-02-03 19:20:00|2274.18|2272.68|2273.81|2272.31|2274.74|2273.24|2273.29|2271.79|0
1643916300000|2022-02-03 19:25:00|2273.77|2272.27|2271.7|2270.2|2274.1|2272.6|2270.55|2269.05|0
1643916600000|2022-02-03 19:30:00|2271.68|2270.18|2271.16|2269.66|2271.83|2270.33|2269.68|2268.18|0
1643916900000|2022-02-03 19:35:00|2271.25|2269.75|2268.22|2266.72|2271.92|2270.42|2268|2266.5|0
1643917200000|2022-02-03 19:40:00|2268.2|2266.7|2265.52|2264.02|2268.2|2266.7|2265.26|2263.76|0
1643917500000|2022-02-03 19:45:00|2265.54|2264.04|2265.74|2264.24|2266.72|2265.22|2264.91|2263.41|0
1643917800000|2022-02-03 19:50:00|2265.72|2264.22|2266.11|2264.61|2266.4|2264.9|2265|2263.5|0
1643918100000|2022-02-03 19:55:00|2266.02|2264.52|2267.11|2265.61|2268.09|2266.59|2265.85|2264.35|0
1643918400000|2022-02-03 20:00:00|2267.2|2265.7|2265.56|2264.06|2268.43|2266.93|2264.89|2263.39|0
1643918700000|2022-02-03 20:05:00|2265.6|2264.1|2265.94|2264.44|2267.21|2265.71|2265.48|2263.98|0
1643919000000|2022-02-03 20:10:00|2265.96|2264.46|2268.81|2267.31|2268.97|2267.47|2265.67|2264.17|0
1643919300000|2022-02-03 20:15:00|2268.78|2267.28|2270.49|2268.99|2270.75|2269.25|2268.78|2267.28|0
1643919600000|2022-02-03 20:20:00|2270.31|2268.81|2270.04|2268.54|2272.21|2270.71|2269.91|2268.41|0
1643919900000|2022-02-03 20:25:00|2270|2268.5|2269.36|2267.86|2270.1|2268.6|2268.19|2266.69|0
1643920200000|2022-02-03 20:30:00|2269.34|2267.84|2265.56|2264.06|2269.37|2267.87|2265.56|2264.06|0
1643920500000|2022-02-03 20:35:00|2265.52|2264.02|2265.1|2263.6|2266.68|2265.18|2263.95|2262.45|0
1643920800000|2022-02-03 20:40:00|2265.06|2263.56|2266.07|2264.57|2267.36|2265.86|2264.43|2262.93|0
1643921100000|2022-02-03 20:45:00|2266|2264.5|2263.72|2262.22|2266|2264.5|2262.95|2261.45|0
1643921400000|2022-02-03 20:50:00|2263.68|2262.18|2260.88|2259.38|2263.68|2262.18|2259.53|2258.03|0
1643921700000|2022-02-03 20:55:00|2260.89|2259.39|2263.18|2261.68|2265.31|2263.81|2260.75|2259.25|0
1643922000000|2022-02-03 21:00:00|2263.16|2261.66|2275.32|2273.82|2277.21|2275.71|2263.16|2261.66|0
1643922300000|2022-02-03 21:05:00|2275.3|2273.8|2273.66|2272.16|2276|2274.5|2272.14|2270.64|0
1643922600000|2022-02-03 21:10:00|2273.67|2272.17|2274.82|2273.32|2275.13|2273.63|2272.32|2270.82|0
1643922900000|2022-02-03 21:15:00|2274.81|2273.31|2281.13|2279.63|2281.46|2279.96|2273.64|2272.14|0
1643923200000|2022-02-03 21:20:00|2281.12|2279.62|2279.97|2278.47|2281.75|2280.25|2279.86|2278.36|0
1643923500000|2022-02-03 21:25:00|2279.98|2278.48|2281.79|2280.29|2281.84|2280.34|2278.99|2277.49|0
1643923800000|2022-02-03 21:30:00|2281.8|2280.3|2281.8|2280.3|2282.95|2281.45|2281.52|2280.02|0
1643924100000|2022-02-03 21:35:00|2281.79|2280.29|2281.08|2279.58|2282.2|2280.7|2277.14|2275.64|0
1643924400000|2022-02-03 21:40:00|2281.12|2279.62|2279.58|2278.08|2281.34|2279.84|2279.08|2277.58|0
1643924700000|2022-02-03 21:45:00|2279.6|2278.1|2280.32|2278.82|2280.93|2279.43|2278.93|2277.43|0
1643925000000|2022-02-03 21:50:00|2280.28|2278.78|2281.5|2280|2281.65|2280.15|2279.31|2277.81|0
1643925300000|2022-02-03 21:55:00|2281.52|2280.02|2281.11|2279.61|2282.14|2280.64|2280.51|2279.01|0
1643925600000|2022-02-03 22:00:00|2281.09|2279.59|2279.12|2277.62|2281.13|2279.63|2279.12|2277.62|0
1643925900000|2022-02-03 22:05:00|2279.08|2277.58|2279.13|2277.63|2279.45|2277.95|2278.49|2276.99|0
1643926200000|2022-02-03 22:10:00|2279.09|2277.59|2278.83|2277.33|2279.13|2277.63|2278.57|2277.07|0
1643926500000|2022-02-03 22:15:00|2278.94|2277.44|2278.27|2276.77|2278.94|2277.44|2278.27|2276.77|0
1643926800000|2022-02-03 22:20:00|2278.31|2276.81|2278.01|2276.51|2278.38|2276.88|2277.98|2276.48|0
1643927100000|2022-02-03 22:25:00|2278.05|2276.55|2277.28|2275.78|2278.05|2276.55|2277.25|2275.75|0
1643927400000|2022-02-03 22:30:00|2277.39|2275.89|2278.02|2276.52|2278.1|2276.6|2277.39|2275.89|0
1643927700000|2022-02-03 22:35:00|2277.99|2276.49|2277.54|2276.04|2278.99|2277.49|2277.51|2276.01|0
1643928000000|2022-02-03 22:40:00|2277.84|2276.34|2278.7|2277.2|2279.18|2277.68|2277.84|2276.34|0
1643928300000|2022-02-03 22:45:00|2278.74|2277.24|2278.08|2276.58|2278.78|2277.28|2278|2276.5|0
1643928600000|2022-02-03 22:50:00|2278.19|2276.69|2278.8|2277.3|2278.84|2277.34|2277.99|2276.49|0
1643928900000|2022-02-03 22:55:00|2278.84|2277.34|2279.13|2277.63|2279.28|2277.78|2278.73|2277.23|0
1643929200000|2022-02-03 23:00:00|2278.76|2277.26|2278.86|2277.36|2279.13|2277.63|2277.09|2275.59|0
1643929500000|2022-02-03 23:05:00|2278.89|2277.39|2279.73|2278.23|2280.42|2278.92|2278.85|2277.35|0
1643929800000|2022-02-03 23:10:00|2279.75|2278.25|2279.73|2278.23|2280.97|2279.47|2279.5|2278|0
1643930100000|2022-02-03 23:15:00|2279.72|2278.22|2281.3|2279.8|2281.62|2280.12|2279.68|2278.18|0
1643930400000|2022-02-03 23:20:00|2281.31|2279.81|2280.9|2279.4|2281.68|2280.18|2280.63|2279.13|0
1643930700000|2022-02-03 23:25:00|2280.94|2279.44|2280.07|2278.57|2281.09|2279.59|2279.85|2278.35|0
1643931000000|2022-02-03 23:30:00|2280.06|2278.56|2280.95|2279.45|2281.09|2279.59|2280.02|2278.52|0
1643931300000|2022-02-03 23:35:00|2280.94|2279.44|2281.1|2279.6|2281.18|2279.68|2280.16|2278.66|0
1643931600000|2022-02-03 23:40:00|2281.14|2279.64|2280.76|2279.26|2281.45|2279.95|2280.07|2278.57|0
1643931900000|2022-02-03 23:45:00|2280.72|2279.22|2282.27|2280.77|2282.42|2280.92|2280.67|2279.17|0
1643932200000|2022-02-03 23:50:00|2282.28|2280.78|2281.37|2279.87|2282.36|2280.86|2281.02|2279.52|0
1643932500000|2022-02-03 23:55:00|2281.4|2279.9|2281.11|2279.61|2281.51|2280.01|2280.73|2279.23|0
1643932800000|2022-02-04 00:00:00|2281.15|2279.65|2281.79|2280.29|2281.89|2280.39|2280.36|2278.86|0
1643933100000|2022-02-04 00:05:00|2281.8|2280.3|2282.97|2281.47|2283.06|2281.56|2281.05|2279.55|0
1643933400000|2022-02-04 00:10:00|2282.98|2281.48|2282.55|2281.05|2283.23|2281.73|2281.77|2280.27|0
1643933700000|2022-02-04 00:15:00|2282.57|2281.07|2285.08|2283.58|2285.32|2283.82|2282.57|2281.07|0
1643934000000|2022-02-04 00:20:00|2285.05|2283.55|2285.08|2283.58|2285.36|2283.86|2284.42|2282.92|0
1643934300000|2022-02-04 00:25:00|2285.1|2283.6|2284.7|2283.2|2285.21|2283.71|2284.48|2282.98|0
1643934600000|2022-02-04 00:30:00|2284.69|2283.19|2281.26|2279.76|2284.84|2283.34|2281.25|2279.75|0
1643934900000|2022-02-04 00:35:00|2281.27|2279.77|2280.19|2278.69|2282.19|2280.69|2280.19|2278.69|0
1643935200000|2022-02-04 00:40:00|2280.21|2278.71|2279.91|2278.41|2280.89|2279.39|2279.91|2278.41|0
1643935500000|2022-02-04 00:45:00|2279.92|2278.42|2280.53|2279.03|2281.52|2280.02|2279.91|2278.41|0
1643935800000|2022-02-04 00:50:00|2280.51|2279.01|2280.11|2278.61|2280.79|2279.29|2279.46|2277.96|0
1643936100000|2022-02-04 00:55:00|2280.1|2278.6|2280.11|2278.61|2281|2279.5|2279.89|2278.39|0
1643936400000|2022-02-04 01:00:00|2280.13|2278.63|2279.98|2278.48|2280.6|2279.1|2278.67|2277.17|0
1643936700000|2022-02-04 01:05:00|2279.97|2278.47|2279.28|2277.78|2279.99|2278.49|2279.04|2277.54|0
1643937000000|2022-02-04 01:10:00|2279.29|2277.79|2279.33|2277.83|2279.91|2278.41|2278.11|2276.61|0
1643937300000|2022-02-04 01:15:00|2279.32|2277.82|2279.18|2277.68|2281.19|2279.69|2279.06|2277.56|0
1643937600000|2022-02-04 01:20:00|2279.17|2277.67|2277.94|2276.44|2279.3|2277.8|2277.58|2276.08|0
1643937900000|2022-02-04 01:25:00|2277.97|2276.47|2278.55|2277.05|2279.1|2277.6|2276.7|2275.2|0
1643938200000|2022-02-04 01:30:00|2278.44|2276.94|2277.37|2275.87|2279.84|2278.34|2277.36|2275.86|0
1643938500000|2022-02-04 01:35:00|2277.36|2275.86|2274.9|2273.4|2277.73|2276.23|2274.9|2273.4|0
1643938800000|2022-02-04 01:40:00|2274.94|2273.44|2274.68|2273.18|2275.81|2274.31|2274.03|2272.53|0
1643939100000|2022-02-04 01:45:00|2274.71|2273.21|2272.07|2270.57|2275.11|2273.61|2270.75|2269.25|0
1643939400000|2022-02-04 01:50:00|2272.04|2270.54|2273.13|2271.63|2273.35|2271.85|2271.73|2270.23|0
1643939700000|2022-02-04 01:55:00|2273.12|2271.62|2272.51|2271.01|2273.55|2272.05|2272.42|2270.92|0
1643940000000|2022-02-04 02:00:00|2272.48|2270.98|2273.34|2271.84|2273.55|2272.05|2272.42|2270.92|0
1643940300000|2022-02-04 02:05:00|2273.33|2271.83|2274.82|2273.32|2274.96|2273.46|2273.21|2271.71|0
1643940600000|2022-02-04 02:10:00|2274.86|2273.36|2275.43|2273.93|2275.91|2274.41|2274.82|2273.32|0
1643940900000|2022-02-04 02:15:00|2275.42|2273.92|2276.83|2275.33|2277.26|2275.76|2275.41|2273.91|0
1643941200000|2022-02-04 02:20:00|2276.84|2275.34|2275.95|2274.45|2277.3|2275.8|2275.8|2274.3|0
1643941500000|2022-02-04 02:25:00|2275.98|2274.48|2276.73|2275.23|2276.86|2275.36|2275.92|2274.42|0
1643941800000|2022-02-04 02:30:00|2276.76|2275.26|2277.17|2275.67|2277.18|2275.68|2276.61|2275.11|0
1643942100000|2022-02-04 02:35:00|2277.18|2275.68|2276.7|2275.2|2277.18|2275.68|2276.02|2274.52|0
1643942400000|2022-02-04 02:40:00|2276.69|2275.19|2275.78|2274.28|2276.93|2275.43|2275.66|2274.16|0
1643942700000|2022-02-04 02:45:00|2275.75|2274.25|2275.17|2273.67|2275.8|2274.3|2274.72|2273.22|0
1643943000000|2022-02-04 02:50:00|2275.18|2273.68|2275.19|2273.69|2275.45|2273.95|2274.7|2273.2|0
1643943300000|2022-02-04 02:55:00|2275.2|2273.7|2274.57|2273.07|2275.2|2273.7|2274.48|2272.98|0
1643943600000|2022-02-04 03:00:00|2274.6|2273.1|2274.79|2273.29|2275.13|2273.63|2274.41|2272.91|0
1643943900000|2022-02-04 03:05:00|2274.83|2273.33|2275.42|2273.92|2275.66|2274.16|2274.79|2273.29|0
1643944200000|2022-02-04 03:10:00|2275.44|2273.94|2276.39|2274.89|2276.41|2274.91|2275.21|2273.71|0
1643944500000|2022-02-04 03:15:00|2276.38|2274.88|2275.96|2274.46|2276.42|2274.92|2275.72|2274.22|0
1643944800000|2022-02-04 03:20:00|2275.95|2274.45|2275.58|2274.08|2276.22|2274.72|2275.58|2274.08|0
1643945100000|2022-02-04 03:25:00|2275.62|2274.12|2275.2|2273.7|2275.79|2274.29|2274.74|2273.24|0
1643945400000|2022-02-04 03:30:00|2275.11|2273.61|2274.6|2273.1|2275.78|2274.28|2273.95|2272.45|0
1643945700000|2022-02-04 03:35:00|2274.58|2273.08|2276.13|2274.63|2276.24|2274.74|2274.58|2273.08|0
1643946000000|2022-02-04 03:40:00|2276.12|2274.62|2276.1|2274.6|2276.43|2274.93|2275.9|2274.4|0
1643946300000|2022-02-04 03:45:00|2276.11|2274.61|2276.63|2275.13|2276.8|2275.3|2276.11|2274.61|0
1643946600000|2022-02-04 03:50:00|2276.64|2275.14|2276.76|2275.26|2277.23|2275.73|2276.51|2275.01|0
1643946900000|2022-02-04 03:55:00|2276.77|2275.27|2276.78|2275.28|2277.23|2275.73|2276.55|2275.05|0
1643947200000|2022-02-04 04:00:00|2276.81|2275.31|2277.53|2276.03|2277.88|2276.38|2276.77|2275.27|0
1643947500000|2022-02-04 04:05:00|2277.54|2276.04|2277.69|2276.19|2278.05|2276.55|2277.28|2275.78|0
1643947800000|2022-02-04 04:10:00|2277.66|2276.16|2278.06|2276.56|2278.5|2277|2277.59|2276.09|0
1643948100000|2022-02-04 04:15:00|2278.07|2276.57|2279.13|2277.63|2279.13|2277.63|2278.06|2276.56|0
1643948400000|2022-02-04 04:20:00|2279.09|2277.59|2279.29|2277.79|2280.15|2278.65|2278.89|2277.39|0
1643948700000|2022-02-04 04:25:00|2279.25|2277.75|2280.02|2278.52|2280.18|2278.68|2279.08|2277.58|0
1643949000000|2022-02-04 04:30:00|2280.04|2278.54|2280.73|2279.23|2280.93|2279.43|2280.04|2278.54|0
1643949300000|2022-02-04 04:35:00|2280.7|2279.2|2280.5|2279|2281.54|2280.04|2280.41|2278.91|0
1643949600000|2022-02-04 04:40:00|2280.51|2279.01|2280.66|2279.16|2281.11|2279.61|2280.43|2278.93|0
1643949900000|2022-02-04 04:45:00|2280.64|2279.14|2280.55|2279.05|2280.86|2279.36|2280.23|2278.73|0
1643950200000|2022-02-04 04:50:00|2280.52|2279.02|2280.24|2278.74|2280.52|2279.02|2279.87|2278.37|0
1643950500000|2022-02-04 04:55:00|2280.2|2278.7|2280.6|2279.1|2280.72|2279.22|2279.99|2278.49|0
1643950800000|2022-02-04 05:00:00|2280.57|2279.07|2281.02|2279.52|2281.31|2279.81|2280.51|2279.01|0
1643951100000|2022-02-04 05:05:00|2281.03|2279.53|2281.72|2280.22|2282.13|2280.63|2281.03|2279.53|0
1643951400000|2022-02-04 05:10:00|2281.76|2280.26|2281.4|2279.9|2282.06|2280.56|2281.4|2279.9|0
1643951700000|2022-02-04 05:15:00|2281.41|2279.91|2283.16|2281.66|2283.21|2281.71|2281.4|2279.9|0
1643952000000|2022-02-04 05:20:00|2283.09|2281.59|2283.09|2281.59|2283.44|2281.94|2282.75|2281.25|0
1643952300000|2022-02-04 05:25:00|2283.2|2281.7|2282.72|2281.22|2283.68|2282.18|2282.26|2280.76|0
1643952600000|2022-02-04 05:30:00|2282.75|2281.25|2283.13|2281.63|2283.77|2282.27|2282.75|2281.25|0
1643952900000|2022-02-04 05:35:00|2283.14|2281.64|2283.25|2281.75|2283.37|2281.87|2282.51|2281.01|0
1643953200000|2022-02-04 05:40:00|2283.21|2281.71|2282.52|2281.02|2283.82|2282.32|2282.39|2280.89|0
1643953500000|2022-02-04 05:45:00|2282.51|2281.01|2282.87|2281.37|2283.15|2281.65|2282.24|2280.74|0
1643953800000|2022-02-04 05:50:00|2282.73|2281.23|2282.3|2280.8|2282.99|2281.49|2281.85|2280.35|0
1643954100000|2022-02-04 05:55:00|2282.34|2280.84|2284.22|2282.72|2284.66|2283.16|2282.34|2280.84|0
1643954400000|2022-02-04 06:00:00|2284.24|2282.74|2284.53|2283.03|2284.87|2283.37|2283.9|2282.4|0
1643954700000|2022-02-04 06:05:00|2284.56|2283.06|2285.4|2283.9|2285.4|2283.9|2284.42|2282.92|0
1643955000000|2022-02-04 06:10:00|2285.39|2283.89|2285.32|2283.82|2286.66|2285.16|2285.2|2283.7|0
1643955300000|2022-02-04 06:15:00|2285.33|2283.83|2286.36|2284.86|2286.36|2284.86|2285.11|2283.61|0
1643955600000|2022-02-04 06:20:00|2286.33|2284.83|2285.88|2284.38|2286.67|2285.17|2285.66|2284.16|0
1643955900000|2022-02-04 06:25:00|2285.85|2284.35|2285.9|2284.4|2286.25|2284.75|2285.42|2283.92|0
1643956200000|2022-02-04 06:30:00|2285.91|2284.41|2285|2283.5|2286.49|2284.99|2284.59|2283.09|0
1643956500000|2022-02-04 06:35:00|2284.99|2283.49|2284.78|2283.28|2285.74|2284.24|2284.4|2282.9|0
1643956800000|2022-02-04 06:40:00|2284.79|2283.29|2287.05|2285.55|2287.27|2285.77|2284.77|2283.27|0
1643957100000|2022-02-04 06:45:00|2287.02|2285.52|2287.77|2286.27|2288.23|2286.73|2286.63|2285.13|0
1643957400000|2022-02-04 06:50:00|2287.76|2286.26|2290.23|2288.73|2290.54|2289.04|2286.69|2285.19|0
1643957700000|2022-02-04 06:55:00|2290.3|2288.8|2289.78|2288.28|2291.08|2289.58|2289.34|2287.84|0
1643958000000|2022-02-04 07:00:00|2289.74|2288.24|2289.32|2287.82|2291.5|2290|2289.08|2287.58|0
1643958300000|2022-02-04 07:05:00|2289.33|2287.83|2292.05|2290.55|2292.69|2291.19|2288.85|2287.35|0
1643958600000|2022-02-04 07:10:00|2292.17|2290.67|2289.57|2288.07|2292.18|2290.68|2288.78|2287.28|0
1643958900000|2022-02-04 07:15:00|2289.58|2288.08|2287.65|2286.15|2290.56|2289.06|2287.22|2285.72|0
1643959200000|2022-02-04 07:20:00|2287.64|2286.14|2287.32|2285.82|2288.08|2286.58|2286.73|2285.23|0
1643959500000|2022-02-04 07:25:00|2287.38|2285.88|2285.76|2284.26|2288.01|2286.51|2285.22|2283.72|0
1643959800000|2022-02-04 07:30:00|2285.78|2284.28|2290.94|2289.54|2293.69|2292.29|2285.76|2284.26|89
1643960100000|2022-02-04 07:35:00|2290.82|2289.42|2289.19|2287.79|2291.07|2289.67|2289.19|2287.79|10
1643960400000|2022-02-04 07:40:00|2289.07|2287.67|2287.44|2286.04|2290.94|2289.54|2287.19|2285.79|55
1643960700000|2022-02-04 07:45:00|2287.32|2285.92|2288.32|2286.92|2288.69|2287.29|2287.07|2285.67|29
1643961000000|2022-02-04 07:50:00|2288.19|2286.79|2286.57|2285.17|2288.19|2286.79|2285.94|2284.54|41
1643961300000|2022-02-04 07:55:00|2286.64|2285.14|2289.25|2287.75|2289.76|2288.26|2285.8|2284.3|0
1643961600000|2022-02-04 08:00:00|2289.37|2287.87|2294.12|2293.62|2300.37|2299.87|2288.62|2287.76|4575
1643961900000|2022-02-04 08:05:00|2294.24|2293.74|2289.37|2288.87|2294.24|2293.74|2288.87|2288.37|3037
1643962200000|2022-02-04 08:10:00|2289.49|2288.99|2287.62|2287.12|2289.87|2289.37|2286.62|2286.12|1567
1643962500000|2022-02-04 08:15:00|2287.87|2287.37|2291.37|2290.87|2294.12|2293.62|2286.87|2286.37|1789
1643962800000|2022-02-04 08:20:00|2291.12|2290.62|2288.62|2288.12|2291.74|2291.24|2287.37|2286.87|1287
1643963100000|2022-02-04 08:25:00|2288.49|2287.99|2285.12|2284.62|2288.87|2288.37|2283.87|2283.37|1242
1643963400000|2022-02-04 08:30:00|2285.24|2284.74|2287.37|2286.87|2289.37|2288.87|2283.62|2283.12|1431
1643963700000|2022-02-04 08:35:00|2287.49|2286.99|2283.12|2282.62|2287.62|2287.12|2282.62|2282.12|1130
1643964000000|2022-02-04 08:40:00|2282.89|2282.39|2283.64|2283.14|2284.26|2283.76|2281.39|2280.89|864
1643964300000|2022-02-04 08:45:00|2283.51|2283.01|2277.89|2277.39|2283.89|2283.39|2277.64|2277.14|943
1643964600000|2022-02-04 08:50:00|2278.14|2277.64|2278.39|2277.89|2278.89|2278.39|2276.26|2275.76|947
1643964900000|2022-02-04 08:55:00|2278.89|2278.39|2279.26|2278.76|2280.14|2279.64|2277.64|2277.14|1358
1643965200000|2022-02-04 09:00:00|2279.39|2278.89|2277.01|2276.51|2280.89|2280.39|2276.89|2276.39|1153
1643965500000|2022-02-04 09:05:00|2277.14|2276.64|2277.39|2276.89|2279.64|2279.14|2276.89|2276.39|992
1643965800000|2022-02-04 09:10:00|2277.14|2276.64|2278.64|2278.14|2279.14|2278.64|2277.01|2276.51|543
1643966100000|2022-02-04 09:15:00|2278.51|2278.01|2277.39|2276.89|2280.01|2279.51|2276.89|2276.39|736
1643966400000|2022-02-04 09:20:00|2277.51|2277.01|2276.14|2275.64|2277.64|2277.14|2273.64|2273.14|1358
1643966700000|2022-02-04 09:25:00|2276.01|2275.51|2276.14|2275.64|2279.39|2278.89|2275.14|2274.64|679
1643967000000|2022-02-04 09:30:00|2276.01|2275.51|2279.64|2279.14|2280.39|2279.89|2276.01|2275.51|793
1643967300000|2022-02-04 09:35:00|2279.76|2279.26|2278.39|2277.89|2280.89|2280.39|2278.14|2277.64|624
1643967600000|2022-02-04 09:40:00|2278.26|2277.76|2279.64|2279.14|2280.14|2279.64|2277.01|2276.51|418
1643967900000|2022-02-04 09:45:00|2279.89|2279.39|2279.01|2278.51|2280.39|2279.89|2278.89|2278.39|421
1643968200000|2022-02-04 09:50:00|2278.89|2278.39|2276.14|2275.64|2279.64|2279.14|2275.64|2275.14|543
1643968500000|2022-02-04 09:55:00|2276.01|2275.51|2274.14|2273.64|2276.14|2275.64|2272.64|2272.14|651
1643968800000|2022-02-04 10:00:00|2274.26|2273.76|2270.89|2270.39|2274.89|2274.39|2270.89|2270.39|595
1643969100000|2022-02-04 10:05:00|2271.01|2270.51|2267.01|2266.51|2271.14|2270.64|2266.64|2266.14|1075
1643969400000|2022-02-04 10:10:00|2266.89|2266.39|2266.14|2265.64|2267.39|2266.89|2264.64|2264.14|968
1643969700000|2022-02-04 10:15:00|2266.01|2265.51|2266.89|2266.39|2267.14|2266.64|2265.64|2265.14|709
1643970000000|2022-02-04 10:20:00|2266.76|2266.26|2263.89|2263.39|2267.26|2266.76|2263.39|2262.89|679
1643970300000|2022-02-04 10:25:00|2264.01|2263.51|2264.89|2264.39|2266.39|2265.89|2263.51|2263.01|657
1643970600000|2022-02-04 10:30:00|2264.76|2264.26|2263.76|2263.26|2264.89|2264.39|2261.26|2260.76|972
1643970900000|2022-02-04 10:35:00|2263.89|2263.39|2263.89|2263.39|2264.89|2264.39|2262.64|2262.14|844
1643971200000|2022-02-04 10:40:00|2264.14|2263.64|2262.64|2262.14|2264.64|2264.14|2262.14|2261.64|737
1643971500000|2022-02-04 10:45:00|2262.89|2262.39|2261.01|2260.51|2263.89|2263.39|2260.76|2260.26|941
1643971800000|2022-02-04 10:50:00|2260.89|2260.39|2262.39|2261.89|2264.64|2264.14|2260.89|2260.39|890
1643972100000|2022-02-04 10:55:00|2262.51|2262.01|2263.01|2262.51|2263.14|2262.64|2260.89|2260.39|545
1643972400000|2022-02-04 11:00:00|2262.89|2262.39|2261.14|2260.64|2263.01|2262.51|2261.14|2260.64|879
1643972700000|2022-02-04 11:05:00|2260.89|2260.39|2258.14|2257.64|2261.89|2261.39|2257.51|2257.01|1236
1643973000000|2022-02-04 11:10:00|2258.39|2257.89|2256.39|2255.89|2258.64|2258.14|2255.76|2255.26|813
1643973300000|2022-02-04 11:15:00|2256.01|2255.51|2257.89|2257.39|2258.39|2257.89|2255.89|2255.39|798
1643973600000|2022-02-04 11:20:00|2258.01|2257.51|2256.89|2256.39|2258.14|2257.64|2255.64|2255.14|613
1643973900000|2022-02-04 11:25:00|2256.76|2256.26|2258.89|2258.39|2259.89|2259.39|2256.64|2256.14|904
1643974200000|2022-02-04 11:30:00|2258.76|2258.26|2258.76|2258.26|2260.14|2259.64|2258.14|2257.64|751
1643974500000|2022-02-04 11:35:00|2258.64|2258.14|2258.76|2258.26|2259.14|2258.64|2257.39|2256.89|528
1643974800000|2022-02-04 11:40:00|2258.89|2258.39|2258.64|2258.14|2259.64|2259.14|2257.89|2257.39|688
1643975100000|2022-02-04 11:45:00|2258.76|2258.26|2258.14|2257.64|2259.64|2259.14|2257.14|2256.64|548
1643975400000|2022-02-04 11:50:00|2258.26|2257.76|2256.14|2255.64|2258.26|2257.76|2254.64|2254.14|820
1643975700000|2022-02-04 11:55:00|2256.26|2255.76|2255.64|2255.14|2257.89|2257.39|2255.39|2254.89|1348
1643976000000|2022-02-04 12:00:00|2255.39|2254.89|2258.64|2258.14|2258.89|2258.39|2255.39|2254.89|1271
1643976300000|2022-02-04 12:05:00|2258.76|2258.26|2261.14|2260.64|2261.14|2260.64|2258.39|2257.89|815
1643976600000|2022-02-04 12:10:00|2260.89|2260.39|2258.89|2258.39|2261.39|2260.89|2258.01|2257.51|608
1643976900000|2022-02-04 12:15:00|2258.76|2258.26|2261.01|2260.51|2261.39|2260.89|2258.76|2258.26|1264
1643977200000|2022-02-04 12:20:00|2261.14|2260.64|2261.89|2261.39|2262.39|2261.89|2260.39|2259.89|898
1643977500000|2022-02-04 12:25:00|2261.64|2261.14|2264.14|2263.64|2264.39|2263.89|2261.64|2261.14|639
1643977800000|2022-02-04 12:30:00|2264.26|2263.76|2263.39|2262.89|2264.39|2263.89|2262.14|2261.64|546
1643978100000|2022-02-04 12:35:00|2263.51|2263.01|2264.14|2263.64|2264.64|2264.14|2263.01|2262.51|548
1643978400000|2022-02-04 12:40:00|2264.02|2263.52|2263.02|2262.52|2264.02|2263.52|2262.52|2262.02|502
1643978700000|2022-02-04 12:45:00|2263.27|2262.77|2265.02|2264.52|2265.27|2264.77|2263.02|2262.52|751
1643979000000|2022-02-04 12:50:00|2264.77|2264.27|2266.02|2265.52|2266.02|2265.52|2264.39|2263.89|754
1643979300000|2022-02-04 12:55:00|2266.14|2265.64|2265.77|2265.27|2267.02|2266.52|2265.27|2264.77|940
1643979600000|2022-02-04 13:00:00|2265.52|2265.02|2264.02|2263.52|2266.52|2266.02|2263.77|2263.27|796
1643979900000|2022-02-04 13:05:00|2263.89|2263.39|2263.64|2263.14|2264.52|2264.02|2262.64|2262.14|478
1643980200000|2022-02-04 13:10:00|2263.52|2263.02|2263.77|2263.27|2264.02|2263.52|2262.52|2262.02|380
1643980500000|2022-02-04 13:15:00|2263.52|2263.02|2263.27|2262.77|2264.02|2263.52|2262.77|2262.27|333
1643980800000|2022-02-04 13:20:00|2263.14|2262.64|2264.27|2263.77|2265.02|2264.52|2262.27|2261.77|1690
1643981100000|2022-02-04 13:25:00|2264.14|2263.64|2266.14|2265.64|2266.64|2266.14|2264.02|2263.52|431
1643981400000|2022-02-04 13:30:00|2266.02|2265.52|2258.77|2258.27|2266.14|2265.64|2258.52|2258.02|2261
1643981700000|2022-02-04 13:35:00|2258.89|2258.39|2261.27|2260.77|2261.27|2260.77|2257.02|2256.52|1107
1643982000000|2022-02-04 13:40:00|2261.14|2260.64|2259.52|2259.02|2263.77|2263.27|2258.52|2258.02|824
1643982300000|2022-02-04 13:45:00|2259.39|2258.89|2260.52|2260.02|2263.27|2262.77|2259.27|2258.77|884
1643982600000|2022-02-04 13:50:00|2260.39|2259.89|2259.27|2258.77|2260.64|2260.14|2257.52|2257.02|1319
1643982900000|2022-02-04 13:55:00|2259.39|2258.89|2254.77|2254.27|2260.27|2259.77|2254.77|2254.27|961
1643983200000|2022-02-04 14:00:00|2254.89|2254.39|2251.14|2250.64|2255.02|2254.52|2250.77|2250.27|2393
1643983500000|2022-02-04 14:05:00|2251.27|2250.77|2253.27|2252.77|2253.52|2253.02|2250.02|2249.52|1678
1643983800000|2022-02-04 14:10:00|2253.02|2252.52|2256.39|2255.89|2256.52|2256.02|2252.77|2252.27|812
1643984100000|2022-02-04 14:15:00|2256.52|2256.02|2257.02|2256.52|2258.64|2258.14|2255.77|2255.27|812
1643984400000|2022-02-04 14:20:00|2257.14|2256.64|2257.77|2257.27|2258.27|2257.77|2256.77|2256.27|633
1643984700000|2022-02-04 14:25:00|2258.02|2257.52|2259.27|2258.77|2260.64|2260.14|2257.89|2257.39|654
1643985000000|2022-02-04 14:30:00|2259.52|2259.02|2258.27|2257.77|2262.02|2261.52|2258.02|2257.52|1724
1643985300000|2022-02-04 14:35:00|2258.14|2257.64|2260.14|2259.64|2261.39|2260.89|2256.52|2256.02|1445
1643985600000|2022-02-04 14:40:00|2260.02|2259.52|2263.14|2262.64|2265.52|2265.02|2260.02|2259.52|1571
1643985900000|2022-02-04 14:45:00|2263.02|2262.52|2261.77|2261.27|2265.27|2264.77|2261.52|2261.02|1352
1643986200000|2022-02-04 14:50:00|2262.02|2261.52|2258.39|2257.89|2262.52|2262.02|2257.77|2257.27|1525
1643986500000|2022-02-04 14:55:00|2258.52|2258.02|2259.27|2258.77|2260.02|2259.52|2256.27|2255.77|2134
1643986800000|2022-02-04 15:00:00|2258.89|2258.39|2260.02|2259.52|2263.52|2263.02|2257.27|2256.77|1806
1643987100000|2022-02-04 15:05:00|2260.27|2259.77|2257.52|2257.02|2261.27|2260.77|2257.27|2256.77|966
1643987400000|2022-02-04 15:10:00|2257.88|2257.38|2261.88|2261.38|2263|2262.5|2256|2255.5|1173
1643987700000|2022-02-04 15:15:00|2261.75|2261.25|2263.38|2262.88|2266.13|2265.63|2261.63|2261.13|1404
1643988000000|2022-02-04 15:20:00|2263.5|2263|2261.88|2261.38|2265.13|2264.63|2261.38|2260.88|1164
1643988300000|2022-02-04 15:25:00|2262|2261.5|2256|2255.5|2262.63|2262.13|2256|2255.5|1405
1643988600000|2022-02-04 15:30:00|2256.13|2255.63|2257.13|2256.63|2258.38|2257.88|2256.13|2255.63|1020
1643988900000|2022-02-04 15:35:00|2256.88|2256.38|2254.63|2254.13|2257.38|2256.88|2253.38|2252.88|1297
1643989200000|2022-02-04 15:40:00|2254.88|2254.38|2254.13|2253.63|2256.13|2255.63|2253.88|2253.38|960
1643989500000|2022-02-04 15:45:00|2253.88|2253.38|2251.88|2251.38|2253.88|2253.38|2249.88|2249.38|1373
1643989800000|2022-02-04 15:50:00|2251.63|2251.13|2254.13|2253.63|2254.63|2254.13|2251.13|2250.63|1231
1643990100000|2022-02-04 15:55:00|2253.88|2253.38|2253.38|2252.88|2255.25|2254.75|2252.88|2252.38|1113
1643990400000|2022-02-04 16:00:00|2253.25|2252.75|2255.88|2255.38|2256.88|2256.38|2251.88|2251.38|1261
1643990700000|2022-02-04 16:05:00|2255.75|2255.25|2253.38|2252.88|2256.13|2255.63|2253.13|2252.63|1408
1643991000000|2022-02-04 16:10:00|2253.25|2252.75|2252.13|2251.63|2253.5|2253|2250.13|2249.63|1641
1643991300000|2022-02-04 16:15:00|2251.88|2251.38|2252.38|2251.88|2252.63|2252.13|2250.38|2249.88|1989
1643991600000|2022-02-04 16:20:00|2252.13|2251.63|2255.66|2254.16|2255.68|2255.13|2251.75|2251.25|2282
1643991900000|2022-02-04 16:25:00|2255.48|2253.98|2258.08|2256.58|2260.12|2258.62|2255.46|2253.96|891
1643992200000|2022-02-04 16:30:00|2257.89|2256.39|2257.95|2256.55|2259.08|2257.68|2256.7|2255.3|109
1643992500000|2022-02-04 16:35:00|2258.08|2256.68|2259.45|2258.05|2261.33|2259.93|2258.08|2256.68|142
1643992800000|2022-02-04 16:40:00|2259.33|2257.93|2259.83|2258.43|2260.58|2259.18|2259.33|2257.93|8
1643993100000|2022-02-04 16:45:00|2259.58|2258.18|2261.95|2260.55|2261.95|2260.55|2259.58|2258.18|13
1643993400000|2022-02-04 16:50:00|2260.95|2259.55|2260.7|2259.3|2261.45|2260.05|2260.33|2258.93|10
1643993700000|2022-02-04 16:55:00|2260.83|2259.43|2261.22|2259.72|2262.7|2261.3|2260.2|2258.8|42
1643994000000|2022-02-04 17:00:00|2261.26|2259.76|2261.11|2259.61|2262.07|2260.57|2259.79|2258.29|0
1643994300000|2022-02-04 17:05:00|2261.01|2259.51|2262.14|2260.64|2262.95|2261.45|2260.33|2258.83|0
1643994600000|2022-02-04 17:10:00|2262.13|2260.63|2262.74|2261.24|2263.97|2262.47|2259.59|2258.09|0
1643994900000|2022-02-04 17:15:00|2262.78|2261.28|2263.71|2262.21|2264.27|2262.77|2262.53|2261.03|0
1643995200000|2022-02-04 17:20:00|2263.65|2262.15|2263.78|2262.28|2264.32|2262.82|2262.88|2261.38|0
1643995500000|2022-02-04 17:25:00|2263.76|2262.26|2265.13|2263.63|2266.06|2264.56|2263.76|2262.26|0
1643995800000|2022-02-04 17:30:00|2265.15|2263.65|2263.9|2262.4|2266.84|2265.34|2262.61|2261.11|0
1643996100000|2022-02-04 17:35:00|2263.92|2262.42|2265.87|2264.37|2265.89|2264.39|2263.1|2261.6|0
1643996400000|2022-02-04 17:40:00|2265.91|2264.41|2267.26|2265.76|2267.49|2265.99|2265.26|2263.76|0
1643996700000|2022-02-04 17:45:00|2267.24|2265.74|2267|2265.5|2267.28|2265.78|2265.69|2264.19|0
1643997000000|2022-02-04 17:50:00|2267.02|2265.52|2266.79|2265.29|2267.83|2266.33|2265.97|2264.47|0
1643997300000|2022-02-04 17:55:00|2266.83|2265.33|2269.13|2267.63|2269.25|2267.75|2266|2264.5|0
1643997600000|2022-02-04 18:00:00|2269.15|2267.65|2274.27|2272.77|2274.75|2273.25|2269.15|2267.65|0
1643997900000|2022-02-04 18:05:00|2274.3|2272.8|2273.81|2272.31|2274.65|2273.15|2272.93|2271.43|0
1643998200000|2022-02-04 18:10:00|2273.77|2272.27|2273.25|2271.75|2274.78|2273.28|2272.35|2270.85|0
1643998500000|2022-02-04 18:15:00|2273.21|2271.71|2271.95|2270.45|2273.58|2272.08|2271.24|2269.74|0
1643998800000|2022-02-04 18:20:00|2271.99|2270.49|2275.06|2273.56|2275.23|2273.73|2271.62|2270.12|0
1643999100000|2022-02-04 18:25:00|2275.03|2273.53|2273.04|2271.54|2275.03|2273.53|2272.23|2270.73|0
1643999400000|2022-02-04 18:30:00|2273.09|2271.59|2274.55|2273.05|2274.57|2273.07|2272.48|2270.98|0
1643999700000|2022-02-04 18:35:00|2274.53|2273.03|2273.76|2272.26|2274.6|2273.1|2272.83|2271.33|0
1644000000000|2022-02-04 18:40:00|2273.8|2272.3|2277.6|2276.1|2277.74|2276.24|2273.76|2272.26|0
1644000300000|2022-02-04 18:45:00|2277.63|2276.13|2276.11|2274.61|2277.63|2276.13|2274.47|2272.97|0
1644000600000|2022-02-04 18:50:00|2276.15|2274.65|2277.03|2275.53|2277.57|2276.07|2276.15|2274.65|0
1644000900000|2022-02-04 18:55:00|2277.05|2275.55|2277.02|2275.52|2277.57|2276.07|2275.58|2274.08|0
1644001200000|2022-02-04 19:00:00|2277.1|2275.6|2275.81|2274.31|2277.66|2276.16|2275.81|2274.31|0
1644001500000|2022-02-04 19:05:00|2275.71|2274.21|2276.23|2274.73|2276.61|2275.11|2275|2273.5|0
1644001800000|2022-02-04 19:10:00|2276.27|2274.77|2274.18|2272.68|2276.71|2275.21|2272.84|2271.34|0
1644002100000|2022-02-04 19:15:00|2274.15|2272.65|2272|2270.5|2274.7|2273.2|2272|2270.5|0
1644002400000|2022-02-04 19:20:00|2272.04|2270.54|2273.88|2272.38|2275.04|2273.54|2271.87|2270.37|0
1644002700000|2022-02-04 19:25:00|2273.92|2272.42|2274.74|2273.24|2275.97|2274.47|2273.58|2272.08|0
1644003000000|2022-02-04 19:30:00|2274.78|2273.28|2276.41|2274.91|2277.38|2275.88|2274.36|2272.86|0
1644003300000|2022-02-04 19:35:00|2276.37|2274.87|2277.83|2276.33|2278.98|2277.48|2276.37|2274.87|0
1644003600000|2022-02-04 19:40:00|2277.86|2276.36|2276.07|2274.57|2278.9|2277.4|2275.48|2273.98|0
1644003900000|2022-02-04 19:45:00|2276.03|2274.53|2276.03|2274.53|2276.59|2275.09|2274.99|2273.49|0
1644004200000|2022-02-04 19:50:00|2276.07|2274.57|2277.36|2275.86|2277.62|2276.12|2275.45|2273.95|0
1644004500000|2022-02-04 19:55:00|2277.45|2275.95|2278.11|2276.61|2278.51|2277.01|2277.06|2275.56|0
1644004800000|2022-02-04 20:00:00|2278.12|2276.62|2280.61|2279.11|2280.61|2279.11|2278.11|2276.61|0
1644005100000|2022-02-04 20:05:00|2280.53|2279.03|2281.41|2279.91|2282.09|2280.59|2279.53|2278.03|0
1644005400000|2022-02-04 20:10:00|2281.45|2279.95|2283.2|2281.7|2284.52|2283.02|2281.21|2279.71|0
1644005700000|2022-02-04 20:15:00|2283.29|2281.79|2279.73|2278.23|2283.58|2282.08|2279.69|2278.19|0
1644006000000|2022-02-04 20:20:00|2279.77|2278.27|2281.15|2279.65|2281.38|2279.88|2279.73|2278.23|0
1644006300000|2022-02-04 20:25:00|2281.11|2279.61|2280.29|2278.79|2282.04|2280.54|2278.86|2277.36|0
1644006600000|2022-02-04 20:30:00|2280.47|2278.97|2282.52|2281.02|2283.34|2281.84|2280.1|2278.6|0
1644006900000|2022-02-04 20:35:00|2282.56|2281.06|2280.27|2278.77|2282.78|2281.28|2280.24|2278.74|0
1644007200000|2022-02-04 20:40:00|2280.24|2278.74|2276.56|2275.06|2280.53|2279.03|2276.15|2274.65|0
1644007500000|2022-02-04 20:45:00|2276.52|2275.02|2274.19|2272.69|2277.17|2275.67|2272.57|2271.07|0
1644007800000|2022-02-04 20:50:00|2274.1|2272.6|2273.11|2271.61|2275.97|2274.47|2271.92|2270.42|0
1644008100000|2022-02-04 20:55:00|2273.07|2271.57|2269.79|2268.29|2273.07|2271.57|2267.62|2266.12|0
1644008400000|2022-02-04 21:00:00|2269.73|2268.23|2267.18|2265.68|2270.79|2269.29|2266.61|2265.11|0
1644008700000|2022-02-04 21:05:00|2267.19|2265.69|2267.46|2265.96|2267.83|2266.33|2266.06|2264.56|0
1644009000000|2022-02-04 21:10:00|2267.48|2265.98|2268.39|2266.89|2268.49|2266.99|2266.39|2264.89|0
1644009300000|2022-02-04 21:15:00|2268.4|2266.9|2267.42|2265.92|2268.49|2266.99|2266.92|2265.42|0
1644009600000|2022-02-04 21:20:00|2267.44|2265.94|2267.85|2266.35|2268.08|2266.58|2267.14|2265.64|0
1644009900000|2022-02-04 21:25:00|2267.89|2266.39|2267.63|2266.13|2268.55|2267.05|2267.54|2266.04|0
1644010200000|2022-02-04 21:30:00|2267.61|2266.11|2267.63|2266.13|2267.63|2266.13|2266.94|2265.44|0
1644010500000|2022-02-04 21:35:00|2267.62|2266.12|2267.92|2266.42|2268.11|2266.61|2267.54|2266.04|0
1644010800000|2022-02-04 21:40:00|2267.9|2266.4|2267.73|2266.23|2268.2|2266.7|2267.5|2266|0
1644011100000|2022-02-04 21:45:00|2267.75|2266.25|2267.55|2266.05|2268.11|2266.61|2267.36|2265.86|0
1644011400000|2022-02-04 21:50:00|2267.54|2266.04|2267.5|2266|2268.02|2266.52|2267.36|2265.86|0
1644011700000|2022-02-04 21:55:00|2267.51|2266.01|2267.71|2266.21|2267.97|2266.47|2267.27|2265.77|0
1644188400000|2022-02-06 23:00:00|2272.78|2271.28|2269.87|2268.37|2272.99|2271.49|2269.31|2267.81|0
1644188700000|2022-02-06 23:05:00|2269.86|2268.36|2270.02|2268.52|2270.3|2268.8|2269.26|2267.76|0
1644189000000|2022-02-06 23:10:00|2270.01|2268.51|2271.71|2270.21|2271.99|2270.49|2269.92|2268.42|0
1644189300000|2022-02-06 23:15:00|2271.69|2270.19|2269.76|2268.26|2271.99|2270.49|2269.62|2268.12|0
1644189600000|2022-02-06 23:20:00|2269.77|2268.27|2270.78|2269.28|2271.43|2269.93|2269.77|2268.27|0
1644189900000|2022-02-06 23:25:00|2270.79|2269.29|2271.76|2270.26|2271.99|2270.49|2270.68|2269.18|0
1644190200000|2022-02-06 23:30:00|2271.75|2270.25|2272.19|2270.69|2272.75|2271.25|2271.71|2270.21|0
1644190500000|2022-02-06 23:35:00|2272.2|2270.7|2271.5|2270|2272.56|2271.06|2271.27|2269.77|0
1644190800000|2022-02-06 23:40:00|2271.51|2270.01|2271.74|2270.24|2272.1|2270.6|2271.32|2269.82|0
1644191100000|2022-02-06 23:45:00|2271.7|2270.2|2272.58|2271.08|2272.72|2271.22|2271.55|2270.05|0
1644191400000|2022-02-06 23:50:00|2272.59|2271.09|2272.17|2270.67|2272.76|2271.26|2271.98|2270.48|0
1644191700000|2022-02-06 23:55:00|2272.15|2270.65|2272.58|2271.08|2272.95|2271.45|2271.7|2270.2|0
1644192000000|2022-02-07 00:00:00|2272.59|2271.09|2269.88|2268.38|2272.76|2271.26|2269.83|2268.33|0
1644192300000|2022-02-07 00:05:00|2269.87|2268.37|2266.36|2264.86|2269.87|2268.37|2266.31|2264.81|0
1644192600000|2022-02-07 00:10:00|2266.35|2264.85|2267.03|2265.53|2267.26|2265.76|2263.47|2261.97|0
1644192900000|2022-02-07 00:15:00|2267.04|2265.54|2265.24|2263.74|2267.08|2265.58|2264.01|2262.51|0
1644193200000|2022-02-07 00:20:00|2265.23|2263.73|2265.38|2263.88|2265.74|2264.24|2264.3|2262.8|0
1644193500000|2022-02-07 00:25:00|2265.35|2263.85|2267.68|2266.18|2267.82|2266.32|2265.28|2263.78|0
1644193800000|2022-02-07 00:30:00|2267.65|2266.15|2268.98|2267.48|2269.32|2267.82|2267.41|2265.91|0
1644194100000|2022-02-07 00:35:00|2268.97|2267.47|2268.62|2267.12|2269.4|2267.9|2267.42|2265.92|0
1644194400000|2022-02-07 00:40:00|2268.68|2267.18|2268.18|2266.68|2268.95|2267.45|2267.28|2265.78|0
1644194700000|2022-02-07 00:45:00|2268.15|2266.65|2266.13|2264.63|2268.32|2266.82|2265.55|2264.05|0
1644195000000|2022-02-07 00:50:00|2266.14|2264.64|2267.52|2266.02|2267.75|2266.25|2266.01|2264.51|0
1644195300000|2022-02-07 00:55:00|2267.51|2266.01|2269.06|2267.56|2269.95|2268.45|2267.26|2265.76|0
1644195600000|2022-02-07 01:00:00|2268.85|2267.35|2268.29|2266.79|2269|2267.5|2267.8|2266.3|0
1644195900000|2022-02-07 01:05:00|2268.28|2266.78|2265.77|2264.27|2268.54|2267.04|2265.57|2264.07|0
1644196200000|2022-02-07 01:10:00|2265.56|2264.06|2269.52|2268.02|2269.79|2268.29|2265.56|2264.06|0
1644196500000|2022-02-07 01:15:00|2269.51|2268.01|2269.07|2267.57|2270.58|2269.08|2268.76|2267.26|0
1644196800000|2022-02-07 01:20:00|2269.11|2267.61|2270.91|2269.41|2271.28|2269.78|2267.69|2266.19|0
1644197100000|2022-02-07 01:25:00|2270.87|2269.37|2269.86|2268.36|2272.03|2270.53|2269.49|2267.99|0
1644197400000|2022-02-07 01:30:00|2269.9|2268.4|2267.88|2266.38|2270.31|2268.81|2267.55|2266.05|0
1644197700000|2022-02-07 01:35:00|2267.89|2266.39|2269.12|2267.62|2269.12|2267.62|2267.58|2266.08|0
1644198000000|2022-02-07 01:40:00|2269.13|2267.63|2268.69|2267.19|2269.81|2268.31|2267.57|2266.07|0
1644198300000|2022-02-07 01:45:00|2268.7|2267.2|2268.47|2266.97|2269.31|2267.81|2267.65|2266.15|0
1644198600000|2022-02-07 01:50:00|2268.46|2266.96|2268.71|2267.21|2269.99|2268.49|2268.46|2266.96|0
1644198900000|2022-02-07 01:55:00|2268.67|2267.17|2267.33|2265.83|2269.09|2267.59|2265.88|2264.38|0
1644199200000|2022-02-07 02:00:00|2267.37|2265.87|2268.6|2267.1|2269.4|2267.9|2267.34|2265.84|0
1644199500000|2022-02-07 02:05:00|2268.63|2267.13|2268.79|2267.29|2269.71|2268.21|2268.09|2266.59|0
1644199800000|2022-02-07 02:10:00|2268.75|2267.25|2268.74|2267.24|2269.05|2267.55|2266.19|2264.69|0
1644200100000|2022-02-07 02:15:00|2268.73|2267.23|2266.79|2265.29|2269.46|2267.96|2266.77|2265.27|0
1644200400000|2022-02-07 02:20:00|2266.82|2265.32|2267.51|2266.01|2268.09|2266.59|2266.82|2265.32|0
1644200700000|2022-02-07 02:25:00|2267.47|2265.97|2265.75|2264.25|2267.47|2265.97|2265.75|2264.25|0
1644201000000|2022-02-07 02:30:00|2265.71|2264.21|2265.16|2263.66|2265.79|2264.29|2263.99|2262.49|0
1644201300000|2022-02-07 02:35:00|2265.17|2263.67|2262.63|2261.13|2265.17|2263.67|2261.68|2260.18|0
1644201600000|2022-02-07 02:40:00|2262.64|2261.14|2261.42|2259.92|2262.95|2261.45|2261.19|2259.69|0
1644201900000|2022-02-07 02:45:00|2261.41|2259.91|2260.84|2259.34|2261.93|2260.43|2260.83|2259.33|0
1644202200000|2022-02-07 02:50:00|2260.83|2259.33|2260.24|2258.74|2261.06|2259.56|2259.97|2258.47|0
1644202500000|2022-02-07 02:55:00|2260.21|2258.71|2261.09|2259.59|2261.18|2259.68|2259.99|2258.49|0
1644202800000|2022-02-07 03:00:00|2261.1|2259.6|2262.14|2260.64|2262.32|2260.82|2261.09|2259.59|0
1644203100000|2022-02-07 03:05:00|2262.15|2260.65|2262.92|2261.42|2262.95|2261.45|2262.05|2260.55|0
1644203400000|2022-02-07 03:10:00|2262.71|2261.21|2263.41|2261.91|2263.41|2261.91|2262.45|2260.95|0
1644203700000|2022-02-07 03:15:00|2263.4|2261.9|2263.24|2261.74|2263.72|2262.22|2263.23|2261.73|0
1644204000000|2022-02-07 03:20:00|2263.22|2261.72|2263.84|2262.34|2263.84|2262.34|2262.97|2261.47|0
1644204300000|2022-02-07 03:25:00|2263.87|2262.37|2264.4|2262.9|2264.89|2263.39|2263.59|2262.09|0
1644204600000|2022-02-07 03:30:00|2264.39|2262.89|2263.73|2262.23|2264.51|2263.01|2263.59|2262.09|0
1644204900000|2022-02-07 03:35:00|2263.72|2262.22|2266.9|2265.4|2267.36|2265.86|2263.72|2262.22|0
1644205200000|2022-02-07 03:40:00|2266.91|2265.41|2267.42|2265.92|2268.13|2266.63|2266.9|2265.4|0
1644205500000|2022-02-07 03:45:00|2267.41|2265.91|2266.57|2265.07|2267.65|2266.15|2266.54|2265.04|0
1644205800000|2022-02-07 03:50:00|2266.64|2265.14|2266.68|2265.18|2266.89|2265.39|2266.31|2264.81|0
1644206100000|2022-02-07 03:55:00|2266.72|2265.22|2265.45|2263.95|2266.8|2265.3|2265.31|2263.81|0
1644206400000|2022-02-07 04:00:00|2265.43|2263.93|2267.66|2266.16|2267.66|2266.16|2265.43|2263.93|0
1644206700000|2022-02-07 04:05:00|2267.67|2266.17|2268.87|2267.37|2269.71|2268.21|2267.67|2266.17|0
1644207000000|2022-02-07 04:10:00|2268.91|2267.41|2269.17|2267.67|2269.51|2268.01|2268.78|2267.28|0
1644207300000|2022-02-07 04:15:00|2269.08|2267.58|2270.59|2269.09|2270.7|2269.2|2269.06|2267.56|0
1644207600000|2022-02-07 04:20:00|2270.58|2269.08|2271.08|2269.58|2271.65|2270.15|2270.06|2268.56|0
1644207900000|2022-02-07 04:25:00|2271.11|2269.61|2271.05|2269.55|2271.32|2269.82|2270.18|2268.68|0
1644208200000|2022-02-07 04:30:00|2271.12|2269.62|2271.84|2270.34|2272.27|2270.77|2271.11|2269.61|0
1644208500000|2022-02-07 04:35:00|2271.77|2270.27|2272.25|2270.75|2272.72|2271.22|2271.49|2269.99|0
1644208800000|2022-02-07 04:40:00|2272.22|2270.72|2272.45|2270.95|2273.18|2271.68|2272.12|2270.62|0
1644209100000|2022-02-07 04:45:00|2272.48|2270.98|2272.68|2271.18|2272.81|2271.31|2272.41|2270.91|0
1644209400000|2022-02-07 04:50:00|2272.69|2271.19|2272.15|2270.65|2272.93|2271.43|2272.04|2270.54|0
1644209700000|2022-02-07 04:55:00|2272.16|2270.66|2271.97|2270.47|2272.44|2270.94|2271.72|2270.22|0
1644210000000|2022-02-07 05:00:00|2271.98|2270.48|2270.37|2268.87|2272.45|2270.95|2270.23|2268.73|0
1644210300000|2022-02-07 05:05:00|2270.38|2268.88|2270.86|2269.36|2270.88|2269.38|2269.7|2268.2|0
1644210600000|2022-02-07 05:10:00|2270.87|2269.37|2272|2270.5|2272.33|2270.83|2270.86|2269.36|0
1644210900000|2022-02-07 05:15:00|2272.01|2270.51|2270.45|2268.95|2272.26|2270.76|2270.45|2268.95|0
1644211200000|2022-02-07 05:20:00|2270.46|2268.96|2269.33|2267.83|2270.47|2268.97|2269.29|2267.79|0
1644211500000|2022-02-07 05:25:00|2269.32|2267.82|2268.96|2267.46|2269.93|2268.43|2268.93|2267.43|0
1644211800000|2022-02-07 05:30:00|2268.95|2267.45|2270.22|2268.72|2270.43|2268.93|2268.77|2267.27|0
1644212100000|2022-02-07 05:35:00|2270.21|2268.71|2270.85|2269.35|2270.86|2269.36|2269.94|2268.44|0
1644212400000|2022-02-07 05:40:00|2270.78|2269.28|2269.49|2267.99|2270.78|2269.28|2268.97|2267.47|0
1644212700000|2022-02-07 05:45:00|2269.5|2268|2269.29|2267.79|2269.5|2268|2268.64|2267.14|0
1644213000000|2022-02-07 05:50:00|2269.33|2267.83|2269.66|2268.16|2269.69|2268.19|2268.48|2266.98|0
1644213300000|2022-02-07 05:55:00|2269.65|2268.15|2270.15|2268.65|2270.15|2268.65|2268.94|2267.44|0
1644213600000|2022-02-07 06:00:00|2270.17|2268.67|2271.23|2269.73|2272.47|2270.97|2270.15|2268.65|0
1644213900000|2022-02-07 06:05:00|2271.3|2269.8|2269.64|2268.14|2271.69|2270.19|2269.64|2268.14|0
1644214200000|2022-02-07 06:10:00|2269.63|2268.13|2268.3|2266.8|2269.63|2268.13|2267.61|2266.11|0
1644214500000|2022-02-07 06:15:00|2268.31|2266.81|2267.16|2265.66|2268.44|2266.94|2266.93|2265.43|0
1644214800000|2022-02-07 06:20:00|2267.15|2265.65|2267.65|2266.15|2268.21|2266.71|2266.72|2265.22|0
1644215100000|2022-02-07 06:25:00|2267.64|2266.14|2267.85|2266.35|2268|2266.5|2266.96|2265.46|0
1644215400000|2022-02-07 06:30:00|2267.86|2266.36|2266.72|2265.22|2268.59|2267.09|2266.72|2265.22|0
1644215700000|2022-02-07 06:35:00|2266.71|2265.21|2266.44|2264.94|2266.88|2265.38|2266.16|2264.66|0
1644216000000|2022-02-07 06:40:00|2266.45|2264.95|2268.09|2266.59|2268.1|2266.6|2266.19|2264.69|0
1644216300000|2022-02-07 06:45:00|2268.1|2266.6|2269.01|2267.51|2269.23|2267.73|2267.77|2266.27|0
1644216600000|2022-02-07 06:50:00|2269.02|2267.52|2269.94|2268.44|2270.55|2269.05|2269|2267.5|0
1644216900000|2022-02-07 06:55:00|2270.01|2268.51|2271.14|2269.64|2272.31|2270.81|2270.01|2268.51|0
1644217200000|2022-02-07 07:00:00|2271.15|2269.65|2274.19|2272.69|2275.43|2273.93|2270.06|2268.56|0
1644217500000|2022-02-07 07:05:00|2274.23|2272.73|2275.47|2273.97|2275.86|2274.36|2274.04|2272.54|0
1644217800000|2022-02-07 07:10:00|2275.48|2273.98|2276.84|2275.34|2277.98|2276.48|2275.27|2273.77|0
1644218100000|2022-02-07 07:15:00|2276.85|2275.35|2274.33|2272.83|2277.6|2276.1|2273.64|2272.14|0
1644218400000|2022-02-07 07:20:00|2274.28|2272.78|2273.4|2271.9|2276.07|2274.57|2273.17|2271.67|0
1644218700000|2022-02-07 07:25:00|2273.47|2271.97|2275.78|2274.28|2275.85|2274.35|2273.18|2271.68|0
1644219000000|2022-02-07 07:30:00|2275.74|2274.24|2270.7|2269.3|2275.76|2274.26|2268.95|2267.55|71
1644219300000|2022-02-07 07:35:00|2270.58|2269.18|2271.08|2269.68|2271.33|2269.93|2270.33|2268.93|30
1644219600000|2022-02-07 07:40:00|2270.95|2269.55|2271.33|2269.93|2272.2|2270.8|2270.95|2269.55|15
1644219900000|2022-02-07 07:45:00|2271.08|2269.68|2268.95|2267.55|2271.08|2269.68|2268.7|2267.3|11
1644220200000|2022-02-07 07:50:00|2268.83|2267.43|2269.95|2268.55|2270.2|2268.8|2268.7|2267.3|30
1644220500000|2022-02-07 07:55:00|2270.04|2268.54|2273.5|2272|2273.5|2272|2270.04|2268.54|0
1644220800000|2022-02-07 08:00:00|2273.64|2272.14|2273.63|2273.13|2273.75|2273.25|2269.38|2268.88|4202
1644221100000|2022-02-07 08:05:00|2273.88|2273.38|2268.63|2268.13|2274.63|2274.13|2266.63|2266.13|2804
1644221400000|2022-02-07 08:10:00|2268.5|2268|2270.5|2270|2273.63|2273.13|2268.5|2268|1990
1644221700000|2022-02-07 08:15:00|2270.38|2269.88|2266.88|2266.38|2271.63|2271.13|2265.88|2265.38|1933
1644222000000|2022-02-07 08:20:00|2266.63|2266.13|2262.13|2261.63|2267.38|2266.88|2261.25|2260.75|1383
1644222300000|2022-02-07 08:25:00|2262|2261.5|2259.63|2259.13|2263.88|2263.38|2257.38|2256.88|1710
1644222600000|2022-02-07 08:30:00|2259.5|2259|2258.63|2258.13|2261.88|2261.38|2256.25|2255.75|1582
1644222900000|2022-02-07 08:35:00|2258.75|2258.25|2261.25|2260.75|2262.88|2262.38|2257.63|2257.13|1328
1644223200000|2022-02-07 08:40:00|2261.07|2260.57|2260.32|2259.82|2262.95|2262.45|2258.95|2258.45|830
1644223500000|2022-02-07 08:45:00|2260.2|2259.7|2264.7|2264.2|2264.7|2264.2|2259.95|2259.45|867
1644223800000|2022-02-07 08:50:00|2264.57|2264.07|2266.32|2265.82|2266.95|2266.45|2263.82|2263.32|862
1644224100000|2022-02-07 08:55:00|2266.2|2265.7|2265.7|2265.2|2266.57|2266.07|2264.2|2263.7|745
1644224400000|2022-02-07 09:00:00|2265.57|2265.07|2266.2|2265.7|2269.2|2268.7|2264.7|2264.2|1048
1644224700000|2022-02-07 09:05:00|2266.07|2265.57|2265.2|2264.7|2267.45|2266.95|2264.7|2264.2|449
1644225000000|2022-02-07 09:10:00|2265.32|2264.82|2265.2|2264.7|2265.7|2265.2|2261.57|2261.07|1143
1644225300000|2022-02-07 09:15:00|2265.32|2264.82|2262.95|2262.45|2267.45|2266.95|2262.7|2262.2|648
1644225600000|2022-02-07 09:20:00|2262.82|2262.32|2261.95|2261.45|2264.32|2263.82|2261.7|2261.2|417
1644225900000|2022-02-07 09:25:00|2261.82|2261.32|2262.7|2262.2|2263.45|2262.95|2261.45|2260.95|442
1644226200000|2022-02-07 09:30:00|2262.57|2262.07|2259.82|2259.32|2262.7|2262.2|2259.7|2259.2|568
1644226500000|2022-02-07 09:35:00|2259.95|2259.45|2259.45|2258.95|2260.95|2260.45|2257.95|2257.45|694
1644226800000|2022-02-07 09:40:00|2259.32|2258.82|2256.7|2256.2|2260.07|2259.57|2256.45|2255.95|636
1644227100000|2022-02-07 09:45:00|2256.95|2256.45|2254.32|2253.82|2258.32|2257.82|2254.2|2253.7|732
1644227400000|2022-02-07 09:50:00|2254.2|2253.7|2253.7|2253.2|2254.45|2253.95|2251.95|2251.45|970
1644227700000|2022-02-07 09:55:00|2253.45|2252.95|2255.45|2254.95|2256.45|2255.95|2252.45|2251.95|1154
1644228000000|2022-02-07 10:00:00|2255.7|2255.2|2255.7|2255.2|2256.95|2256.45|2254.95|2254.45|755
1644228300000|2022-02-07 10:05:00|2255.57|2255.07|2252.45|2251.95|2255.7|2255.2|2252.32|2251.82|666
1644228600000|2022-02-07 10:10:00|2252.32|2251.82|2256.2|2255.7|2256.45|2255.95|2252.2|2251.7|825
1644228900000|2022-02-07 10:15:00|2256.32|2255.82|2255.7|2255.2|2257.2|2256.7|2255.2|2254.7|389
1644229200000|2022-02-07 10:20:00|2255.45|2254.95|2255.7|2255.2|2256.2|2255.7|2254.45|2253.95|629
1644229500000|2022-02-07 10:25:00|2255.82|2255.32|2257.2|2256.7|2258.2|2257.7|2254.95|2254.45|516
1644229800000|2022-02-07 10:30:00|2257.45|2256.95|2255.95|2255.45|2257.7|2257.2|2255.45|2254.95|718
1644230100000|2022-02-07 10:35:00|2255.82|2255.32|2256.95|2256.45|2257.82|2257.32|2254.45|2253.95|623
1644230400000|2022-02-07 10:40:00|2257.07|2256.57|2258.2|2257.7|2258.32|2257.82|2256.45|2255.95|606
1644230700000|2022-02-07 10:45:00|2258.07|2257.57|2259.2|2258.7|2259.7|2259.2|2257.2|2256.7|518
1644231000000|2022-02-07 10:50:00|2259.32|2258.82|2258.2|2257.7|2259.45|2258.95|2257.95|2257.45|425
1644231300000|2022-02-07 10:55:00|2258.07|2257.57|2257.82|2257.32|2258.2|2257.7|2256.45|2255.95|742
1644231600000|2022-02-07 11:00:00|2257.7|2257.2|2257.57|2257.07|2258.45|2257.95|2256.7|2256.2|690
1644231900000|2022-02-07 11:05:00|2257.45|2256.95|2255.82|2255.32|2257.57|2257.07|2254.95|2254.45|604
1644232200000|2022-02-07 11:10:00|2255.95|2255.45|2257.7|2257.2|2258.7|2258.2|2254.95|2254.45|578
1644232500000|2022-02-07 11:15:00|2257.57|2257.07|2258.7|2258.2|2259.2|2258.7|2257.07|2256.57|314
1644232800000|2022-02-07 11:20:00|2258.82|2258.32|2259.32|2258.82|2259.95|2259.45|2257.95|2257.45|482
1644233100000|2022-02-07 11:25:00|2259.45|2258.95|2261.7|2261.2|2262.2|2261.7|2259.45|2258.95|782
1644233400000|2022-02-07 11:30:00|2261.45|2260.95|2260.7|2260.2|2262.2|2261.7|2260.7|2260.2|389
1644233700000|2022-02-07 11:35:00|2260.82|2260.32|2260.45|2259.95|2261.45|2260.95|2260.2|2259.7|506
1644234000000|2022-02-07 11:40:00|2260.32|2259.82|2260.2|2259.7|2260.32|2259.82|2258.45|2257.95|276
1644234300000|2022-02-07 11:45:00|2260.32|2259.82|2260.7|2260.2|2261.45|2260.95|2259.95|2259.45|202
1644234600000|2022-02-07 11:50:00|2260.57|2260.07|2261.95|2261.45|2262.2|2261.7|2260.45|2259.95|188
1644234900000|2022-02-07 11:55:00|2261.82|2261.32|2261.45|2260.95|2262.82|2262.32|2261.2|2260.7|270
1644235200000|2022-02-07 12:00:00|2261.57|2261.07|2263.95|2263.45|2263.95|2263.45|2261.57|2261.07|293
1644235500000|2022-02-07 12:05:00|2263.82|2263.32|2264.95|2264.45|2265.95|2265.45|2263.7|2263.2|399
1644235800000|2022-02-07 12:10:00|2265.07|2264.57|2266.95|2266.45|2266.95|2266.45|2264.95|2264.45|518
1644236100000|2022-02-07 12:15:00|2267.07|2266.57|2265.45|2264.95|2267.95|2267.45|2265.45|2264.95|370
1644236400000|2022-02-07 12:20:00|2265.57|2265.07|2264.45|2263.95|2265.95|2265.45|2263.95|2263.45|367
1644236700000|2022-02-07 12:25:00|2264.32|2263.82|2265.2|2264.7|2265.45|2264.95|2264.07|2263.57|272
1644237000000|2022-02-07 12:30:00|2265.45|2264.95|2264.7|2264.2|2265.57|2265.07|2264.2|2263.7|410
1644237300000|2022-02-07 12:35:00|2264.82|2264.32|2265.2|2264.7|2265.32|2264.82|2264.2|2263.7|113
1644237600000|2022-02-07 12:40:00|2265.32|2264.82|2265.39|2264.89|2265.77|2265.27|2264.52|2264.02|168
1644237900000|2022-02-07 12:45:00|2265.52|2265.02|2264.77|2264.27|2265.52|2265.02|2264.27|2263.77|190
1644238200000|2022-02-07 12:50:00|2264.89|2264.39|2264.14|2263.64|2265.52|2265.02|2264.02|2263.52|269
1644238500000|2022-02-07 12:55:00|2264.02|2263.52|2264.27|2263.77|2265.27|2264.77|2263.52|2263.02|252
1644238800000|2022-02-07 13:00:00|2264.14|2263.64|2266.52|2266.02|2266.52|2266.02|2263.52|2263.02|606
1644239100000|2022-02-07 13:05:00|2266.64|2266.14|2268.27|2267.77|2269.52|2269.02|2266.27|2265.77|759
1644239400000|2022-02-07 13:10:00|2268.52|2268.02|2269.77|2269.27|2270.02|2269.52|2268.27|2267.77|512
1644239700000|2022-02-07 13:15:00|2269.89|2269.39|2268.89|2268.39|2270.27|2269.77|2268.77|2268.27|274
1644240000000|2022-02-07 13:20:00|2269.02|2268.52|2269.64|2269.14|2270.52|2270.02|2269.02|2268.52|547
1644240300000|2022-02-07 13:25:00|2269.77|2269.27|2269.52|2269.02|2270.27|2269.77|2268.89|2268.39|382
1644240600000|2022-02-07 13:30:00|2269.39|2268.89|2267.02|2266.52|2270.02|2269.52|2266.77|2266.27|269
1644240900000|2022-02-07 13:35:00|2266.89|2266.39|2268.02|2267.52|2268.02|2267.52|2266.27|2265.77|250
1644241200000|2022-02-07 13:40:00|2268.14|2267.64|2268.52|2268.02|2269.27|2268.77|2267.77|2267.27|321
1644241500000|2022-02-07 13:45:00|2268.64|2268.14|2269.14|2268.64|2269.39|2268.89|2267.77|2267.27|301
1644241800000|2022-02-07 13:50:00|2269.02|2268.52|2268.77|2268.27|2269.27|2268.77|2268.52|2268.02|259
1644242100000|2022-02-07 13:55:00|2268.89|2268.39|2270.02|2269.52|2270.52|2270.02|2268.77|2268.27|325
1644242400000|2022-02-07 14:00:00|2269.89|2269.39|2270.27|2269.77|2270.52|2270.02|2269.27|2268.77|329
1644242700000|2022-02-07 14:05:00|2270.39|2269.89|2272.39|2271.89|2272.52|2272.02|2270.27|2269.77|396
1644243000000|2022-02-07 14:10:00|2272.52|2272.02|2272.27|2271.77|2273.02|2272.52|2272.02|2271.52|478
1644243300000|2022-02-07 14:15:00|2272.14|2271.64|2272.52|2272.02|2273.02|2272.52|2271.52|2271.02|626
1644243600000|2022-02-07 14:20:00|2272.39|2271.89|2274.02|2273.52|2274.27|2273.77|2272.27|2271.77|640
1644243900000|2022-02-07 14:25:00|2274.14|2273.64|2274.02|2273.52|2274.77|2274.27|2273.77|2273.27|370
1644244200000|2022-02-07 14:30:00|2274.39|2273.89|2272.02|2271.52|2274.64|2274.14|2271.77|2271.27|1323
1644244500000|2022-02-07 14:35:00|2272.14|2271.64|2276.02|2275.52|2276.89|2276.39|2272.02|2271.52|1306
1644244800000|2022-02-07 14:40:00|2275.77|2275.27|2274.77|2274.27|2277.02|2276.52|2274.27|2273.77|1002
1644245100000|2022-02-07 14:45:00|2274.89|2274.39|2273.27|2272.77|2276.02|2275.52|2272.52|2272.02|1273
1644245400000|2022-02-07 14:50:00|2273.39|2272.89|2278.02|2277.52|2279.02|2278.52|2273.27|2272.77|1080
1644245700000|2022-02-07 14:55:00|2278.14|2277.64|2278.02|2277.52|2278.77|2278.27|2275.39|2274.89|874
1644246000000|2022-02-07 15:00:00|2278.14|2277.64|2276.64|2276.14|2279.02|2278.52|2275.52|2275.02|914
1644246300000|2022-02-07 15:05:00|2276.52|2276.02|2278.14|2277.64|2278.77|2278.27|2276.52|2276.02|689
1644246600000|2022-02-07 15:10:00|2278.19|2277.69|2275.07|2274.57|2278.69|2278.19|2275.07|2274.57|762
1644246900000|2022-02-07 15:15:00|2275.19|2274.69|2274.82|2274.32|2276.94|2276.44|2274.82|2274.32|960
1644247200000|2022-02-07 15:20:00|2274.94|2274.44|2278.94|2278.44|2279.32|2278.82|2274.57|2274.07|1004
1644247500000|2022-02-07 15:25:00|2279.07|2278.57|2278.57|2278.07|2280.82|2280.32|2278.32|2277.82|711
1644247800000|2022-02-07 15:30:00|2278.69|2278.19|2282.32|2281.82|2282.57|2282.07|2278.32|2277.82|822
1644248100000|2022-02-07 15:35:00|2282.19|2281.69|2281.32|2280.82|2282.57|2282.07|2280.94|2280.44|736
1644248400000|2022-02-07 15:40:00|2281.19|2280.69|2279.57|2279.07|2281.57|2281.07|2278.69|2278.19|778
1644248700000|2022-02-07 15:45:00|2279.69|2279.19|2278.32|2277.82|2280.82|2280.32|2277.82|2277.32|758
1644249000000|2022-02-07 15:50:00|2278.44|2277.94|2279.82|2279.32|2281.69|2281.19|2278.07|2277.57|808
1644249300000|2022-02-07 15:55:00|2279.57|2279.07|2279.57|2279.07|2280.07|2279.57|2278.57|2278.07|585
1644249600000|2022-02-07 16:00:00|2279.44|2278.94|2277.82|2277.32|2280.07|2279.57|2277.57|2277.07|694
1644249900000|2022-02-07 16:05:00|2277.94|2277.44|2277.07|2276.57|2279.07|2278.57|2276.57|2276.07|957
1644250200000|2022-02-07 16:10:00|2276.94|2276.44|2277.94|2277.44|2278.69|2278.19|2276.19|2275.69|921
1644250500000|2022-02-07 16:15:00|2277.82|2277.32|2278.82|2278.32|2278.82|2278.32|2276.32|2275.82|1808
1644250800000|2022-02-07 16:20:00|2278.69|2278.19|2276.92|2275.42|2278.82|2278.32|2276.07|2275.42|1712
1644251100000|2022-02-07 16:25:00|2276.96|2275.46|2277.42|2275.92|2279.54|2278.04|2276.49|2274.99|1083
1644251400000|2022-02-07 16:30:00|2277.24|2275.74|2277.64|2276.24|2279.64|2278.24|2276.61|2275.11|297
1644251700000|2022-02-07 16:35:00|2277.52|2276.12|2272.52|2271.12|2278.02|2276.62|2271.64|2270.24|150
1644252000000|2022-02-07 16:40:00|2272.39|2270.99|2270.52|2269.12|2273.14|2271.74|2270.02|2268.62|61
1644252300000|2022-02-07 16:45:00|2270.64|2269.24|2271.27|2269.87|2272.39|2270.99|2270.02|2268.62|39
1644252600000|2022-02-07 16:50:00|2271.39|2269.99|2271.77|2270.37|2272.27|2270.87|2270.39|2268.99|10
1644252900000|2022-02-07 16:55:00|2272.02|2270.62|2274.69|2273.19|2274.77|2273.37|2272.02|2270.62|6
1644253200000|2022-02-07 17:00:00|2274.65|2273.15|2274.72|2273.22|2275.21|2273.71|2272.59|2271.09|0
1644253500000|2022-02-07 17:05:00|2274.68|2273.18|2272.17|2270.67|2274.68|2273.18|2272.08|2270.58|0
1644253800000|2022-02-07 17:10:00|2272.19|2270.69|2272.42|2270.92|2273.18|2271.68|2271.56|2270.06|0
1644254100000|2022-02-07 17:15:00|2272.4|2270.9|2273.65|2272.15|2274.43|2272.93|2272.04|2270.54|0
1644254400000|2022-02-07 17:20:00|2273.62|2272.12|2275.14|2273.64|2275.72|2274.22|2273.28|2271.78|0
1644254700000|2022-02-07 17:25:00|2275.18|2273.68|2272.66|2271.16|2275.52|2274.02|2272.34|2270.84|0
1644255000000|2022-02-07 17:30:00|2272.64|2271.14|2273.47|2271.97|2273.89|2272.39|2270.88|2269.38|0
1644255300000|2022-02-07 17:35:00|2273.44|2271.94|2271.34|2269.84|2274.33|2272.83|2270.19|2268.69|0
1644255600000|2022-02-07 17:40:00|2271.36|2269.86|2272.84|2271.34|2273.51|2272.01|2271.34|2269.84|0
1644255900000|2022-02-07 17:45:00|2272.81|2271.31|2273.82|2272.32|2274.67|2273.17|2272.1|2270.6|0
1644256200000|2022-02-07 17:50:00|2273.72|2272.22|2273.51|2272.01|2274.66|2273.16|2273.31|2271.81|0
1644256500000|2022-02-07 17:55:00|2273.55|2272.05|2273.57|2272.07|2274.56|2273.06|2273.19|2271.69|0
1644256800000|2022-02-07 18:00:00|2273.66|2272.16|2275.11|2273.61|2276.67|2275.17|2272.93|2271.43|0
1644257100000|2022-02-07 18:05:00|2274.92|2273.42|2277.08|2275.58|2277.34|2275.84|2274.59|2273.09|0
1644257400000|2022-02-07 18:10:00|2277.1|2275.6|2278.63|2277.13|2279.08|2277.58|2276.47|2274.97|0
1644257700000|2022-02-07 18:15:00|2278.59|2277.09|2278.04|2276.54|2278.79|2277.29|2277.09|2275.59|0
1644258000000|2022-02-07 18:20:00|2278|2276.5|2277.86|2276.36|2279.05|2277.55|2277.48|2275.98|0
1644258300000|2022-02-07 18:25:00|2277.84|2276.34|2278.9|2277.4|2279.46|2277.96|2277.43|2275.93|0
1644258600000|2022-02-07 18:30:00|2278.94|2277.44|2279.29|2277.79|2280.37|2278.87|2278.9|2277.4|0
1644258900000|2022-02-07 18:35:00|2279.33|2277.83|2279.97|2278.47|2280.25|2278.75|2278.96|2277.46|0
1644259200000|2022-02-07 18:40:00|2279.89|2278.39|2279.67|2278.17|2280.56|2279.06|2279.41|2277.91|0
1644259500000|2022-02-07 18:45:00|2279.71|2278.21|2278.05|2276.55|2280.27|2278.77|2277.49|2275.99|0
1644259800000|2022-02-07 18:50:00|2278.01|2276.51|2278.42|2276.92|2279.28|2277.78|2277.64|2276.14|0
1644260100000|2022-02-07 18:55:00|2278.39|2276.89|2281.07|2279.57|2281.7|2280.2|2278.39|2276.89|0
1644260400000|2022-02-07 19:00:00|2281.11|2279.61|2281.72|2280.22|2281.87|2280.37|2280.39|2278.89|0
1644260700000|2022-02-07 19:05:00|2281.63|2280.13|2279.89|2278.39|2281.63|2280.13|2279.77|2278.27|0
1644261000000|2022-02-07 19:10:00|2279.98|2278.48|2280.15|2278.65|2280.86|2279.36|2279.89|2278.39|0
1644261300000|2022-02-07 19:15:00|2280.17|2278.67|2281.59|2280.09|2282.61|2281.11|2279.85|2278.35|0
1644261600000|2022-02-07 19:20:00|2281.62|2280.12|2281.09|2279.59|2282.34|2280.84|2280.46|2278.96|0
1644261900000|2022-02-07 19:25:00|2281.05|2279.55|2284.03|2282.53|2284.21|2282.71|2280.79|2279.29|0
1644262200000|2022-02-07 19:30:00|2284.07|2282.57|2284.14|2282.64|2284.62|2283.12|2283.23|2281.73|0
1644262500000|2022-02-07 19:35:00|2284.05|2282.55|2283.02|2281.52|2284.56|2283.06|2282.63|2281.13|0
1644262800000|2022-02-07 19:40:00|2283.04|2281.54|2284.5|2283|2284.86|2283.36|2282.48|2280.98|0
1644263100000|2022-02-07 19:45:00|2284.41|2282.91|2283.46|2281.96|2284.88|2283.38|2283.33|2281.83|0
1644263400000|2022-02-07 19:50:00|2283.27|2281.77|2283.46|2281.96|2283.74|2282.24|2282.47|2280.97|0
1644263700000|2022-02-07 19:55:00|2283.47|2281.97|2282.71|2281.21|2284.07|2282.57|2282.71|2281.21|0
1644264000000|2022-02-07 20:00:00|2282.89|2281.39|2284.02|2282.52|2284.02|2282.52|2281.51|2280.01|0
1644264300000|2022-02-07 20:05:00|2283.98|2282.48|2283.97|2282.47|2284.57|2283.07|2282.59|2281.09|0
1644264600000|2022-02-07 20:10:00|2283.93|2282.43|2286.47|2284.97|2286.58|2285.08|2283.52|2282.02|0
1644264900000|2022-02-07 20:15:00|2286.38|2284.88|2285.08|2283.58|2286.62|2285.12|2285.04|2283.54|0
1644265200000|2022-02-07 20:20:00|2285.04|2283.54|2282.99|2281.49|2285.3|2283.8|2282.54|2281.04|0
1644265500000|2022-02-07 20:25:00|2282.95|2281.45|2279.85|2278.35|2283.81|2282.31|2279.44|2277.94|0
1644265800000|2022-02-07 20:30:00|2280.03|2278.53|2280.76|2279.26|2281.96|2280.46|2279.73|2278.23|0
1644266100000|2022-02-07 20:35:00|2280.8|2279.3|2276.27|2274.77|2281.38|2279.88|2276.15|2274.65|0
1644266400000|2022-02-07 20:40:00|2276.23|2274.73|2275.33|2273.83|2276.95|2275.45|2275.04|2273.54|0
1644266700000|2022-02-07 20:45:00|2275.3|2273.8|2273.23|2271.73|2275.3|2273.8|2272.82|2271.32|0
1644267000000|2022-02-07 20:50:00|2273.84|2272.34|2270.14|2268.64|2276.45|2274.95|2269.69|2268.19|0
1644267300000|2022-02-07 20:55:00|2270.25|2268.75|2272.84|2271.34|2273.57|2272.07|2268.83|2267.33|0
1644267600000|2022-02-07 21:00:00|2272.83|2271.33|2275.28|2273.78|2275.46|2273.96|2272.73|2271.23|0
1644267900000|2022-02-07 21:05:00|2275.26|2273.76|2275|2273.5|2275.84|2274.34|2274.9|2273.4|0
1644268200000|2022-02-07 21:10:00|2275.03|2273.53|2275.99|2274.49|2276.4|2274.9|2275.03|2273.53|0
1644268500000|2022-02-07 21:15:00|2276.03|2274.53|2275.67|2274.17|2276.22|2274.72|2275.39|2273.89|0
1644268800000|2022-02-07 21:20:00|2275.69|2274.19|2275.76|2274.26|2275.86|2274.36|2275.57|2274.07|0
1644269100000|2022-02-07 21:25:00|2275.78|2274.28|2276.36|2274.86|2276.45|2274.95|2275.76|2274.26|0
1644269400000|2022-02-07 21:30:00|2276.34|2274.84|2276.36|2274.86|2276.36|2274.86|2275.95|2274.45|0
1644269700000|2022-02-07 21:35:00|2276.34|2274.84|2276.27|2274.77|2276.64|2275.14|2276.27|2274.77|0
1644270000000|2022-02-07 21:40:00|2276.29|2274.79|2275.95|2274.45|2276.36|2274.86|2275.86|2274.36|0
1644270300000|2022-02-07 21:45:00|2275.93|2274.43|2275.95|2274.45|2275.95|2274.45|2275.57|2274.07|0
1644270600000|2022-02-07 21:50:00|2275.96|2274.46|2276.64|2275.14|2276.64|2275.14|2275.86|2274.36|0
1644270900000|2022-02-07 21:55:00|2276.62|2275.12|2276.16|2274.66|2276.62|2275.12|2276.04|2274.54|0
1644271200000|2022-02-07 22:00:00|2276.09|2274.59|2276.28|2274.78|2276.39|2274.89|2276.09|2274.59|0
1644271500000|2022-02-07 22:05:00|2276.39|2274.89|2276.28|2274.78|2276.39|2274.89|2276.2|2274.7|0
1644271800000|2022-02-07 22:10:00|2276.24|2274.74|2276.31|2274.81|2276.31|2274.81|2276.24|2274.74|0
1644272100000|2022-02-07 22:15:00|2276.24|2274.74|2276.13|2274.63|2276.24|2274.74|2276.13|2274.63|0
1644272400000|2022-02-07 22:20:00|2276.24|2274.74|2276.31|2274.81|2276.42|2274.92|2276.24|2274.74|0
1644272700000|2022-02-07 22:25:00|2276.28|2274.78|2276.2|2274.7|2276.35|2274.85|2276.2|2274.7|0
1644273000000|2022-02-07 22:30:00|2276.16|2274.66|2276.35|2274.85|2276.35|2274.85|2276.16|2274.66|0
1644273300000|2022-02-07 22:35:00|2276.28|2274.78|2276.39|2274.89|2276.39|2274.89|2276.28|2274.78|0
1644273600000|2022-02-07 22:40:00|2276.35|2274.85|2276.46|2274.96|2276.46|2274.96|2276.35|2274.85|0
1644273900000|2022-02-07 22:45:00|2276.5|2275|2276.54|2275.04|2276.61|2275.11|2276.46|2274.96|0
1644274200000|2022-02-07 22:50:00|2276.5|2275|2276.5|2275|2276.54|2275.04|2276.5|2275|0
1644274500000|2022-02-07 22:55:00|2276.46|2274.96|2276.5|2275|2276.5|2275|2276.46|2274.96|0
1644274800000|2022-02-07 23:00:00|2276.52|2275.02|2276.04|2274.54|2276.69|2275.19|2275.57|2274.07|0
1644275100000|2022-02-07 23:05:00|2276.05|2274.55|2275.75|2274.25|2276.35|2274.85|2275.47|2273.97|0
1644275400000|2022-02-07 23:10:00|2275.79|2274.29|2276.22|2274.72|2276.35|2274.85|2275.75|2274.25|0
1644275700000|2022-02-07 23:15:00|2276.2|2274.7|2276.63|2275.13|2276.73|2275.23|2276.13|2274.63|0
1644276000000|2022-02-07 23:20:00|2276.65|2275.15|2277.56|2276.06|2277.84|2276.34|2276.35|2274.85|0
1644276300000|2022-02-07 23:25:00|2277.57|2276.07|2277.27|2275.77|2277.66|2276.16|2277.09|2275.59|0
1644276600000|2022-02-07 23:30:00|2277.29|2275.79|2276.92|2275.42|2277.86|2276.36|2276.92|2275.42|0
1644276900000|2022-02-07 23:35:00|2276.91|2275.41|2276.97|2275.47|2277.3|2275.8|2276.74|2275.24|0
1644277200000|2022-02-07 23:40:00|2276.98|2275.48|2277.2|2275.7|2277.39|2275.89|2276.83|2275.33|0
1644277500000|2022-02-07 23:45:00|2277.19|2275.69|2277.49|2275.99|2277.77|2276.27|2277.06|2275.56|0
1644277800000|2022-02-07 23:50:00|2277.53|2276.03|2277.2|2275.7|2277.67|2276.17|2277.11|2275.61|0
1644278100000|2022-02-07 23:55:00|2277.19|2275.69|2277.72|2276.22|2277.91|2276.41|2276.97|2275.47|0
1644278400000|2022-02-08 00:00:00|2277.73|2276.23|2278.25|2276.75|2278.57|2277.07|2277.72|2276.22|0
1644278700000|2022-02-08 00:05:00|2278.27|2276.77|2277.79|2276.29|2278.35|2276.85|2277.69|2276.19|0
1644279000000|2022-02-08 00:10:00|2277.83|2276.33|2277.6|2276.1|2277.97|2276.47|2277.36|2275.86|0
1644279300000|2022-02-08 00:15:00|2277.58|2276.08|2281.05|2279.55|2281.25|2279.75|2277.5|2276|0
1644279600000|2022-02-08 00:20:00|2281.03|2279.53|2277.96|2276.46|2281.06|2279.56|2277.72|2276.22|0
1644279900000|2022-02-08 00:25:00|2277.75|2276.25|2278.42|2276.92|2279.09|2277.59|2277.73|2276.23|0
1644280200000|2022-02-08 00:30:00|2278.45|2276.95|2279.96|2278.46|2280.41|2278.91|2278.45|2276.95|0
1644280500000|2022-02-08 00:35:00|2280|2278.5|2279.93|2278.43|2280.2|2278.7|2279.02|2277.52|0
1644280800000|2022-02-08 00:40:00|2279.87|2278.37|2279.44|2277.94|2279.87|2278.37|2278.87|2277.37|0
1644281100000|2022-02-08 00:45:00|2279.48|2277.98|2280.59|2279.09|2280.72|2279.22|2278.88|2277.38|0
1644281400000|2022-02-08 00:50:00|2280.62|2279.12|2279.99|2278.49|2281.29|2279.79|2279.99|2278.49|0
1644281700000|2022-02-08 00:55:00|2279.98|2278.48|2280.75|2279.25|2280.92|2279.42|2279.98|2278.48|0
1644282000000|2022-02-08 01:00:00|2280.79|2279.29|2280.33|2278.83|2281.09|2279.59|2279.75|2278.25|0
1644282300000|2022-02-08 01:05:00|2280.32|2278.82|2279.79|2278.29|2280.74|2279.24|2279.79|2278.29|0
1644282600000|2022-02-08 01:10:00|2279.67|2278.17|2280.09|2278.59|2280.29|2278.79|2279.07|2277.57|0
1644282900000|2022-02-08 01:15:00|2280.08|2278.58|2280.33|2278.83|2280.42|2278.92|2279.85|2278.35|0
1644283200000|2022-02-08 01:20:00|2280.29|2278.79|2280.02|2278.52|2280.43|2278.93|2279.39|2277.89|0
1644283500000|2022-02-08 01:25:00|2280|2278.5|2280.08|2278.58|2280.08|2278.58|2278.34|2276.84|0
1644283800000|2022-02-08 01:30:00|2280.07|2278.57|2277.43|2275.93|2280.16|2278.66|2276.99|2275.49|0
1644284100000|2022-02-08 01:35:00|2277.47|2275.97|2279.92|2278.42|2280.01|2278.51|2277.43|2275.93|0
1644284400000|2022-02-08 01:40:00|2279.95|2278.45|2279.66|2278.16|2280.84|2279.34|2279.55|2278.05|0
1644284700000|2022-02-08 01:45:00|2279.59|2278.09|2278.39|2276.89|2279.59|2278.09|2278.02|2276.52|0
1644285000000|2022-02-08 01:50:00|2278.42|2276.92|2278.4|2276.9|2278.74|2277.24|2277.39|2275.89|0
1644285300000|2022-02-08 01:55:00|2278.37|2276.87|2278.7|2277.2|2278.94|2277.44|2277.61|2276.11|0
1644285600000|2022-02-08 02:00:00|2278.71|2277.21|2277.55|2276.05|2279.09|2277.59|2277.54|2276.04|0
1644285900000|2022-02-08 02:05:00|2277.56|2276.06|2277.47|2275.97|2277.78|2276.28|2276.44|2274.94|0
1644286200000|2022-02-08 02:10:00|2277.43|2275.93|2277.12|2275.62|2277.45|2275.95|2276.31|2274.81|0
1644286500000|2022-02-08 02:15:00|2277.11|2275.61|2275.77|2274.27|2277.14|2275.64|2275.76|2274.26|0
1644286800000|2022-02-08 02:20:00|2275.81|2274.31|2277.04|2275.54|2277.29|2275.79|2275.03|2273.53|0
1644287100000|2022-02-08 02:25:00|2277.06|2275.56|2278.18|2276.68|2278.31|2276.81|2277.05|2275.55|0
1644287400000|2022-02-08 02:30:00|2278.21|2276.71|2277.05|2275.55|2278.29|2276.79|2276.94|2275.44|0
1644287700000|2022-02-08 02:35:00|2277.08|2275.58|2277.63|2276.13|2277.63|2276.13|2277.04|2275.54|0
1644288000000|2022-02-08 02:40:00|2277.66|2276.16|2278.01|2276.51|2278.16|2276.66|2277.49|2275.99|0
1644288300000|2022-02-08 02:45:00|2277.98|2276.48|2279.31|2277.81|2279.43|2277.93|2277.91|2276.41|0
1644288600000|2022-02-08 02:50:00|2279.3|2277.8|2279.85|2278.35|2279.97|2278.47|2279.1|2277.6|0
1644288900000|2022-02-08 02:55:00|2279.82|2278.32|2279.57|2278.07|2279.98|2278.48|2279.56|2278.06|0
1644289200000|2022-02-08 03:00:00|2279.6|2278.1|2279.3|2277.8|2279.81|2278.31|2279.03|2277.53|0
1644289500000|2022-02-08 03:05:00|2279.39|2277.89|2278.89|2277.39|2279.63|2278.13|2278.8|2277.3|0
1644289800000|2022-02-08 03:10:00|2278.9|2277.4|2278.57|2277.07|2279.12|2277.62|2278.57|2277.07|0
1644290100000|2022-02-08 03:15:00|2278.61|2277.11|2278.83|2277.33|2279.73|2278.23|2278.61|2277.11|0
1644290400000|2022-02-08 03:20:00|2278.84|2277.34|2279.28|2277.78|2279.49|2277.99|2278.83|2277.33|0
1644290700000|2022-02-08 03:25:00|2279.27|2277.77|2280.4|2278.9|2280.73|2279.23|2279.25|2277.75|0
1644291000000|2022-02-08 03:30:00|2280.41|2278.91|2279.95|2278.45|2280.51|2279.01|2279.73|2278.23|0
1644291300000|2022-02-08 03:35:00|2279.96|2278.46|2280.23|2278.73|2280.59|2279.09|2279.95|2278.45|0
1644291600000|2022-02-08 03:40:00|2280.26|2278.76|2278.71|2277.21|2280.46|2278.96|2278.7|2277.2|0
1644291900000|2022-02-08 03:45:00|2278.7|2277.2|2278.51|2277.01|2278.93|2277.43|2277.17|2275.67|0
1644292200000|2022-02-08 03:50:00|2278.48|2276.98|2277.49|2275.99|2278.48|2276.98|2277.49|2275.99|0
1644292500000|2022-02-08 03:55:00|2277.52|2276.02|2277.62|2276.12|2278.06|2276.56|2277.47|2275.97|0
1644292800000|2022-02-08 04:00:00|2277.65|2276.15|2277.84|2276.34|2277.99|2276.49|2277.3|2275.8|0
1644293100000|2022-02-08 04:05:00|2277.85|2276.35|2277.94|2276.44|2278.2|2276.7|2277.7|2276.2|0
1644293400000|2022-02-08 04:10:00|2277.95|2276.45|2278.06|2276.56|2278.08|2276.58|2277.71|2276.21|0
1644293700000|2022-02-08 04:15:00|2278.18|2276.68|2277.94|2276.44|2278.29|2276.79|2277.82|2276.32|0
1644294000000|2022-02-08 04:20:00|2277.95|2276.45|2277.93|2276.43|2278.17|2276.67|2277.67|2276.17|0
1644294300000|2022-02-08 04:25:00|2277.96|2276.46|2277.94|2276.44|2278.61|2277.11|2277.91|2276.41|0
1644294600000|2022-02-08 04:30:00|2277.93|2276.43|2277.84|2276.34|2278.19|2276.69|2277.72|2276.22|0
1644294900000|2022-02-08 04:35:00|2277.8|2276.3|2277.75|2276.25|2278|2276.5|2277.53|2276.03|0
1644295200000|2022-02-08 04:40:00|2277.78|2276.28|2278.05|2276.55|2278.66|2277.16|2277.63|2276.13|0
1644295500000|2022-02-08 04:45:00|2278.17|2276.67|2279.1|2277.6|2279.2|2277.7|2277.96|2276.46|0
1644295800000|2022-02-08 04:50:00|2279.11|2277.61|2278.7|2277.2|2279.21|2277.71|2278.58|2277.08|0
1644296100000|2022-02-08 04:55:00|2278.74|2277.24|2279.3|2277.8|2279.31|2277.81|2278.57|2277.07|0
1644296400000|2022-02-08 05:00:00|2279.29|2277.79|2277.51|2276.01|2279.3|2277.8|2277.27|2275.77|0
1644296700000|2022-02-08 05:05:00|2277.48|2275.98|2279.24|2277.74|2279.34|2277.84|2277.27|2275.77|0
1644297000000|2022-02-08 05:10:00|2279.27|2277.77|2278.54|2277.04|2279.33|2277.83|2278.32|2276.82|0
1644297300000|2022-02-08 05:15:00|2278.61|2277.11|2276.54|2275.04|2278.75|2277.25|2276.41|2274.91|0
1644297600000|2022-02-08 05:20:00|2276.55|2275.05|2276.04|2274.54|2276.77|2275.27|2275.82|2274.32|0
1644297900000|2022-02-08 05:25:00|2276.03|2274.53|2275.72|2274.22|2276.28|2274.78|2275.21|2273.71|0
1644298200000|2022-02-08 05:30:00|2275.68|2274.18|2274.53|2273.03|2275.68|2274.18|2274.53|2273.03|0
1644298500000|2022-02-08 05:35:00|2274.49|2272.99|2274.41|2272.91|2274.53|2273.03|2273.78|2272.28|0
1644298800000|2022-02-08 05:40:00|2274.4|2272.9|2274.93|2273.43|2275.26|2273.76|2274.19|2272.69|0
1644299100000|2022-02-08 05:45:00|2274.9|2273.4|2274.84|2273.34|2275.05|2273.55|2274.61|2273.11|0
1644299400000|2022-02-08 05:50:00|2274.91|2273.41|2275.2|2273.7|2275.48|2273.98|2274.83|2273.33|0
1644299700000|2022-02-08 05:55:00|2275.16|2273.66|2276.11|2274.61|2276.11|2274.61|2275.07|2273.57|0
1644300000000|2022-02-08 06:00:00|2276.1|2274.6|2276.52|2275.02|2276.64|2275.14|2275.26|2273.76|0
1644300300000|2022-02-08 06:05:00|2276.49|2274.99|2276.47|2274.97|2277.11|2275.61|2276.22|2274.72|0
1644300600000|2022-02-08 06:10:00|2276.49|2274.99|2277.16|2275.66|2277.9|2276.4|2276.49|2274.99|0
1644300900000|2022-02-08 06:15:00|2277.19|2275.69|2277.57|2276.07|2277.69|2276.19|2277.13|2275.63|0
1644301200000|2022-02-08 06:20:00|2277.45|2275.95|2277.61|2276.11|2278.28|2276.78|2277.28|2275.78|0
1644301500000|2022-02-08 06:25:00|2277.6|2276.1|2278.42|2276.92|2278.79|2277.29|2277.48|2275.98|0
1644301800000|2022-02-08 06:30:00|2278.54|2277.04|2278.81|2277.31|2279.02|2277.52|2277.89|2276.39|0
1644302100000|2022-02-08 06:35:00|2278.8|2277.3|2279.27|2277.77|2279.83|2278.33|2278.68|2277.18|0
1644302400000|2022-02-08 06:40:00|2279.26|2277.76|2280.77|2279.27|2280.78|2279.28|2279.11|2277.61|0
1644302700000|2022-02-08 06:45:00|2280.79|2279.29|2280.69|2279.19|2281.44|2279.94|2280.69|2279.19|0
1644303000000|2022-02-08 06:50:00|2280.68|2279.18|2280.33|2278.83|2280.81|2279.31|2279.76|2278.26|0
1644303300000|2022-02-08 06:55:00|2280.37|2278.87|2279.15|2277.65|2280.95|2279.45|2278.94|2277.44|0
1644303600000|2022-02-08 07:00:00|2279.12|2277.62|2277.71|2276.21|2279.96|2278.46|2277.28|2275.78|0
1644303900000|2022-02-08 07:05:00|2277.7|2276.2|2279.12|2277.62|2279.58|2278.08|2276.98|2275.48|0
1644304200000|2022-02-08 07:10:00|2279.14|2277.64|2282.62|2281.12|2282.62|2281.12|2279.14|2277.64|0
1644304500000|2022-02-08 07:15:00|2282.59|2281.09|2282.2|2280.7|2282.99|2281.49|2281.51|2280.01|0
1644304800000|2022-02-08 07:20:00|2282.21|2280.71|2280.85|2279.35|2283.12|2281.62|2280.49|2278.99|0
1644305100000|2022-02-08 07:25:00|2280.81|2279.31|2278.86|2277.36|2280.86|2279.36|2278.64|2277.14|0
1644305400000|2022-02-08 07:30:00|2278.87|2277.37|2277.02|2275.62|2278.87|2277.37|2275.02|2273.62|54
1644305700000|2022-02-08 07:35:00|2276.89|2275.49|2275.77|2274.37|2277.02|2275.62|2275.77|2274.37|6
1644306000000|2022-02-08 07:40:00|2275.89|2274.49|2275.89|2274.49|2276.77|2275.37|2275.52|2274.12|14
1644306300000|2022-02-08 07:45:00|2276.02|2274.62|2276.14|2274.74|2276.27|2274.87|2274.52|2273.12|41
1644306600000|2022-02-08 07:50:00|2276.02|2274.62|2277.27|2275.87|2277.27|2275.87|2275.14|2273.74|1
1644306900000|2022-02-08 07:55:00|2277.11|2275.61|2275.78|2274.28|2277.73|2276.23|2275.76|2274.26|0
1644307200000|2022-02-08 08:00:00|2275.81|2274.31|2274.32|2273.82|2278.07|2277.57|2271.32|2270.82|3525
1644307500000|2022-02-08 08:05:00|2274.19|2273.69|2273.82|2273.32|2274.44|2273.94|2271.07|2270.57|1663
1644307800000|2022-02-08 08:10:00|2273.94|2273.44|2279.82|2279.32|2280.07|2279.57|2273.57|2273.07|1885
1644308100000|2022-02-08 08:15:00|2279.57|2279.07|2278.82|2278.32|2280.32|2279.82|2277.69|2277.19|1209
1644308400000|2022-02-08 08:20:00|2279.07|2278.57|2284.32|2283.82|2286.07|2285.57|2278.82|2278.32|1423
1644308700000|2022-02-08 08:25:00|2284.19|2283.69|2285.94|2285.44|2287.07|2286.57|2282.07|2281.57|1291
1644309000000|2022-02-08 08:30:00|2285.82|2285.32|2285.44|2284.94|2286.82|2286.32|2284.07|2283.57|1432
1644309300000|2022-02-08 08:35:00|2285.32|2284.82|2287.82|2287.32|2288.82|2288.32|2284.44|2283.94|1344
1644309600000|2022-02-08 08:40:00|2287.81|2287.31|2286.06|2285.56|2289.56|2289.06|2285.43|2284.93|1668
1644309900000|2022-02-08 08:45:00|2285.93|2285.43|2288.81|2288.31|2288.93|2288.43|2285.56|2285.06|1108
1644310200000|2022-02-08 08:50:00|2288.56|2288.06|2287.93|2287.43|2288.93|2288.43|2285.56|2285.06|1284
1644310500000|2022-02-08 08:55:00|2288.06|2287.56|2286.06|2285.56|2290.18|2289.68|2285.56|2285.06|1672
1644310800000|2022-02-08 09:00:00|2286.18|2285.68|2287.81|2287.31|2287.93|2287.43|2285.31|2284.81|917
1644311100000|2022-02-08 09:05:00|2287.68|2287.18|2287.81|2287.31|2288.18|2287.68|2285.56|2285.06|640
1644311400000|2022-02-08 09:10:00|2287.68|2287.18|2287.43|2286.93|2288.06|2287.56|2286.81|2286.31|687
1644311700000|2022-02-08 09:15:00|2287.56|2287.06|2289.31|2288.81|2289.81|2289.31|2287.56|2287.06|804
1644312000000|2022-02-08 09:20:00|2289.06|2288.56|2291.06|2290.56|2291.56|2291.06|2288.56|2288.06|1208
1644312300000|2022-02-08 09:25:00|2290.93|2290.43|2289.93|2289.43|2291.43|2290.93|2289.81|2289.31|555
1644312600000|2022-02-08 09:30:00|2289.81|2289.31|2288.06|2287.56|2290.56|2290.06|2287.56|2287.06|696
1644312900000|2022-02-08 09:35:00|2287.81|2287.31|2287.06|2286.56|2288.56|2288.06|2286.56|2286.06|549
1644313200000|2022-02-08 09:40:00|2286.93|2286.43|2284.81|2284.31|2288.18|2287.68|2284.31|2283.81|582
1644313500000|2022-02-08 09:45:00|2284.56|2284.06|2284.56|2284.06|2286.43|2285.93|2283.81|2283.31|499
1644313800000|2022-02-08 09:50:00|2284.43|2283.93|2283.18|2282.68|2287.43|2286.93|2282.31|2281.81|1266
1644314100000|2022-02-08 09:55:00|2283.06|2282.56|2280.31|2279.81|2283.06|2282.56|2279.56|2279.06|999
1644314400000|2022-02-08 10:00:00|2280.18|2279.68|2278.81|2278.31|2280.31|2279.81|2278.31|2277.81|1253
1644314700000|2022-02-08 10:05:00|2278.56|2278.06|2277.31|2276.81|2279.56|2279.06|2277.06|2276.56|712
1644315000000|2022-02-08 10:10:00|2277.56|2277.06|2278.06|2277.56|2279.31|2278.81|2276.81|2276.31|828
1644315300000|2022-02-08 10:15:00|2278.18|2277.68|2277.06|2276.56|2278.56|2278.06|2276.18|2275.68|799
1644315600000|2022-02-08 10:20:00|2277.18|2276.68|2276.31|2275.81|2277.81|2277.31|2276.06|2275.56|708
1644315900000|2022-02-08 10:25:00|2276.43|2275.93|2276.31|2275.81|2278.06|2277.56|2275.81|2275.31|763
1644316200000|2022-02-08 10:30:00|2276.43|2275.93|2276.81|2276.31|2277.43|2276.93|2275.81|2275.31|606
1644316500000|2022-02-08 10:35:00|2276.93|2276.43|2277.68|2277.18|2277.81|2277.31|2276.56|2276.06|546
1644316800000|2022-02-08 10:40:00|2277.81|2277.31|2278.81|2278.31|2279.56|2279.06|2276.81|2276.31|681
1644317100000|2022-02-08 10:45:00|2278.93|2278.43|2279.31|2278.81|2280.56|2280.06|2278.93|2278.43|659
1644317400000|2022-02-08 10:50:00|2279.43|2278.93|2277.06|2276.56|2279.81|2279.31|2276.81|2276.31|617
1644317700000|2022-02-08 10:55:00|2277.18|2276.68|2276.06|2275.56|2277.56|2277.06|2275.93|2275.43|294
1644318000000|2022-02-08 11:00:00|2276.31|2275.81|2274.81|2274.31|2277.06|2276.56|2274.06|2273.56|737
1644318300000|2022-02-08 11:05:00|2274.56|2274.06|2272.56|2272.06|2275.31|2274.81|2272.31|2271.81|547
1644318600000|2022-02-08 11:10:00|2272.68|2272.18|2273.56|2273.06|2273.81|2273.31|2271.81|2271.31|534
1644318900000|2022-02-08 11:15:00|2273.68|2273.18|2274.81|2274.31|2275.56|2275.06|2273.68|2273.18|422
1644319200000|2022-02-08 11:20:00|2274.93|2274.43|2273.18|2272.68|2275.81|2275.31|2272.81|2272.31|472
1644319500000|2022-02-08 11:25:00|2273.06|2272.56|2273.56|2273.06|2274.31|2273.81|2272.81|2272.31|305
1644319800000|2022-02-08 11:30:00|2273.68|2273.18|2273.81|2273.31|2275.43|2274.93|2273.31|2272.81|311
1644320100000|2022-02-08 11:35:00|2273.93|2273.43|2273.06|2272.56|2275.31|2274.81|2272.81|2272.31|391
1644320400000|2022-02-08 11:40:00|2273.18|2272.68|2273.31|2272.81|2274.81|2274.31|2273.06|2272.56|343
1644320700000|2022-02-08 11:45:00|2273.43|2272.93|2272.06|2271.56|2273.81|2273.31|2271.18|2270.68|505
1644321000000|2022-02-08 11:50:00|2272.31|2271.81|2274.06|2273.56|2274.31|2273.81|2272.31|2271.81|393
1644321300000|2022-02-08 11:55:00|2273.93|2273.43|2274.18|2273.68|2274.31|2273.81|2272.56|2272.06|356
1644321600000|2022-02-08 12:00:00|2274.06|2273.56|2271.06|2270.56|2274.06|2273.56|2271.06|2270.56|445
1644321900000|2022-02-08 12:05:00|2271.18|2270.68|2271.93|2271.43|2272.31|2271.81|2270.81|2270.31|445
1644322200000|2022-02-08 12:10:00|2271.81|2271.31|2272.18|2271.68|2272.56|2272.06|2270.81|2270.31|373
1644322500000|2022-02-08 12:15:00|2272.31|2271.81|2270.18|2269.68|2272.31|2271.81|2268.81|2268.31|496
1644322800000|2022-02-08 12:20:00|2270.06|2269.56|2268.18|2267.68|2270.18|2269.68|2267.31|2266.81|599
1644323100000|2022-02-08 12:25:00|2268.31|2267.81|2269.43|2268.93|2269.56|2269.06|2267.56|2267.06|291
1644323400000|2022-02-08 12:30:00|2269.31|2268.81|2268.31|2267.81|2270.43|2269.93|2268.06|2267.56|670
1644323700000|2022-02-08 12:35:00|2268.43|2267.93|2268.93|2268.43|2269.18|2268.68|2267.81|2267.31|440
1644324000000|2022-02-08 12:40:00|2269.33|2268.83|2267.83|2267.33|2269.33|2268.83|2267.33|2266.83|447
1644324300000|2022-02-08 12:45:00|2267.7|2267.2|2269.83|2269.33|2269.83|2269.33|2267.7|2267.2|447
1644324600000|2022-02-08 12:50:00|2269.95|2269.45|2270.08|2269.58|2270.45|2269.95|2268.83|2268.33|418
1644324900000|2022-02-08 12:55:00|2269.95|2269.45|2271.08|2270.58|2271.33|2270.83|2269.58|2269.08|316
1644325200000|2022-02-08 13:00:00|2271.2|2270.7|2273.83|2273.33|2274.33|2273.83|2271.08|2270.58|417
1644325500000|2022-02-08 13:05:00|2273.7|2273.2|2274.08|2273.58|2274.83|2274.33|2273.33|2272.83|1131
1644325800000|2022-02-08 13:10:00|2273.95|2273.45|2275.58|2275.08|2276.08|2275.58|2273.58|2273.08|631
1644326100000|2022-02-08 13:15:00|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2274.33|2273.83|417
1644326400000|2022-02-08 13:20:00|2275.7|2275.2|2275.58|2275.08|2276.08|2275.58|2275.08|2274.58|299
1644326700000|2022-02-08 13:25:00|2275.7|2275.2|2275.08|2274.58|2275.7|2275.2|2274.83|2274.33|178
1644327000000|2022-02-08 13:30:00|2274.95|2274.45|2273.83|2273.33|2275.58|2275.08|2273.08|2272.58|459
1644327300000|2022-02-08 13:35:00|2273.95|2273.45|2274.08|2273.58|2274.33|2273.83|2273.08|2272.58|330
1644327600000|2022-02-08 13:40:00|2274.2|2273.7|2273.83|2273.33|2274.33|2273.83|2273.33|2272.83|368
1644327900000|2022-02-08 13:45:00|2273.95|2273.45|2273.83|2273.33|2274.95|2274.45|2273.83|2273.33|503
1644328200000|2022-02-08 13:50:00|2273.58|2273.08|2272.83|2272.33|2274.58|2274.08|2272.83|2272.33|565
1644328500000|2022-02-08 13:55:00|2272.95|2272.45|2271.83|2271.33|2273.08|2272.58|2271.33|2270.83|601
1644328800000|2022-02-08 14:00:00|2271.95|2271.45|2272.33|2271.83|2273.58|2273.08|2271.83|2271.33|411
1644329100000|2022-02-08 14:05:00|2272.08|2271.58|2269.83|2269.33|2272.08|2271.58|2269.83|2269.33|518
1644329400000|2022-02-08 14:10:00|2269.7|2269.2|2268.08|2267.58|2270.33|2269.83|2268.08|2267.58|542
1644329700000|2022-02-08 14:15:00|2267.95|2267.45|2267.33|2266.83|2268.58|2268.08|2266.95|2266.45|699
1644330000000|2022-02-08 14:20:00|2267.2|2266.7|2267.58|2267.08|2268.08|2267.58|2266.83|2266.33|423
1644330300000|2022-02-08 14:25:00|2267.45|2266.95|2267.83|2267.33|2268.33|2267.83|2266.83|2266.33|458
1644330600000|2022-02-08 14:30:00|2267.7|2267.2|2267.33|2266.83|2269.2|2268.7|2267.08|2266.58|1065
1644330900000|2022-02-08 14:35:00|2267.58|2267.08|2270.58|2270.08|2271.45|2270.95|2267.33|2266.83|1453
1644331200000|2022-02-08 14:40:00|2270.7|2270.2|2269.58|2269.08|2273.45|2272.95|2269.33|2268.83|1406
1644331500000|2022-02-08 14:45:00|2269.7|2269.2|2269.83|2269.33|2272.2|2271.7|2269.33|2268.83|935
1644331800000|2022-02-08 14:50:00|2269.7|2269.2|2269.08|2268.58|2270.58|2270.08|2267.83|2267.33|759
1644332100000|2022-02-08 14:55:00|2268.95|2268.45|2268.83|2268.33|2270.2|2269.7|2268.08|2267.58|865
1644332400000|2022-02-08 15:00:00|2268.7|2268.2|2264.33|2263.83|2268.7|2268.2|2262.45|2261.95|1925
1644332700000|2022-02-08 15:05:00|2264.2|2263.7|2268.08|2267.58|2268.58|2268.08|2263.58|2263.08|952
1644333000000|2022-02-08 15:10:00|2267.83|2267.33|2269.33|2268.83|2269.33|2268.83|2266.7|2266.2|1044
1644333300000|2022-02-08 15:15:00|2269.45|2268.95|2270.83|2270.33|2272.2|2271.7|2268.83|2268.33|1044
1644333600000|2022-02-08 15:20:00|2270.7|2270.2|2270.08|2269.58|2271.33|2270.83|2269.45|2268.95|831
1644333900000|2022-02-08 15:25:00|2269.95|2269.45|2267.58|2267.08|2270.45|2269.95|2266.58|2266.08|1181
1644334200000|2022-02-08 15:30:00|2267.45|2266.95|2266.33|2265.83|2267.83|2267.33|2266.2|2265.7|847
1644334500000|2022-02-08 15:35:00|2266.08|2265.58|2268.7|2268.2|2269.83|2269.33|2265.33|2264.83|883
1644334800000|2022-02-08 15:40:00|2268.58|2268.08|2269.83|2269.33|2269.95|2269.45|2267.83|2267.33|422
1644335100000|2022-02-08 15:45:00|2269.95|2269.45|2271.08|2270.58|2271.83|2271.33|2269.95|2269.45|735
1644335400000|2022-02-08 15:50:00|2271.2|2270.7|2272.08|2271.58|2273.33|2272.83|2270.33|2269.83|746
1644335700000|2022-02-08 15:55:00|2271.95|2271.45|2270.33|2269.83|2271.95|2271.45|2270.08|2269.58|1045
1644336000000|2022-02-08 16:00:00|2270.45|2269.95|2274.08|2273.58|2274.08|2273.58|2269.95|2269.45|1276
1644336300000|2022-02-08 16:05:00|2274.2|2273.7|2274.33|2273.83|2275.08|2274.58|2273.83|2273.33|1370
1644336600000|2022-02-08 16:10:00|2274.58|2274.08|2274.2|2273.7|2275.33|2274.83|2273.58|2273.08|1035
1644336900000|2022-02-08 16:15:00|2274.08|2273.58|2275.08|2274.58|2275.33|2274.83|2273.83|2273.33|1936
1644337200000|2022-02-08 16:20:00|2275.2|2274.7|2277.15|2275.65|2277.19|2276.33|2274.58|2274.08|2712
1644337500000|2022-02-08 16:25:00|2277.19|2275.69|2277.27|2275.77|2278.98|2277.48|2276.98|2275.48|1023
1644337800000|2022-02-08 16:30:00|2277.31|2275.81|2277.9|2276.5|2278.4|2277|2276.65|2275.25|2378
1644338100000|2022-02-08 16:35:00|2278.03|2276.63|2280.15|2278.75|2280.15|2278.75|2277.9|2276.5|87
1644338400000|2022-02-08 16:40:00|2280.28|2278.88|2280.53|2279.13|2280.78|2279.38|2280.03|2278.63|22
1644338700000|2022-02-08 16:45:00|2280.65|2279.25|2280.9|2279.5|2281.4|2280|2280.65|2279.25|5
1644339000000|2022-02-08 16:50:00|2280.78|2279.38|2280.65|2279.25|2281.28|2279.88|2280.53|2279.13|3
1644339300000|2022-02-08 16:55:00|2280.78|2279.38|2283.16|2281.66|2283.53|2282.13|2280.65|2279.25|83
1644339600000|2022-02-08 17:00:00|2283.2|2281.7|2282.21|2280.71|2284.42|2282.92|2282.17|2280.67|0
1644339900000|2022-02-08 17:05:00|2282.17|2280.67|2281.03|2279.53|2282.43|2280.93|2280.65|2279.15|0
1644340200000|2022-02-08 17:10:00|2281.07|2279.57|2280.77|2279.27|2281.92|2280.42|2280.51|2279.01|0
1644340500000|2022-02-08 17:15:00|2280.79|2279.29|2281.08|2279.58|2281.62|2280.12|2280.26|2278.76|0
1644340800000|2022-02-08 17:20:00|2281.27|2279.77|2282.42|2280.92|2282.8|2281.3|2280.75|2279.25|0
1644341100000|2022-02-08 17:25:00|2282.46|2280.96|2282.39|2280.89|2282.98|2281.48|2281.81|2280.31|0
1644341400000|2022-02-08 17:30:00|2282.43|2280.93|2284.42|2282.92|2284.52|2283.02|2282.43|2280.93|0
1644341700000|2022-02-08 17:35:00|2284.46|2282.96|2285.73|2284.23|2286.06|2284.56|2283.92|2282.42|0
1644342000000|2022-02-08 17:40:00|2285.76|2284.26|2285.98|2284.48|2287.12|2285.62|2285.63|2284.13|0
1644342300000|2022-02-08 17:45:00|2286|2284.5|2284.92|2283.42|2286.38|2284.88|2284.62|2283.12|0
1644342600000|2022-02-08 17:50:00|2284.96|2283.46|2285.37|2283.87|2285.89|2284.39|2284.66|2283.16|0
1644342900000|2022-02-08 17:55:00|2285.39|2283.89|2284.53|2283.03|2285.59|2284.09|2284.14|2282.64|0
1644343200000|2022-02-08 18:00:00|2284.62|2283.12|2284.36|2282.86|2284.84|2283.34|2283.69|2282.19|0
1644343500000|2022-02-08 18:05:00|2284.34|2282.84|2283.89|2282.39|2284.7|2283.2|2283.34|2281.84|0
1644343800000|2022-02-08 18:10:00|2283.93|2282.43|2284.4|2282.9|2284.64|2283.14|2283.04|2281.54|0
1644344100000|2022-02-08 18:15:00|2284.42|2282.92|2283.36|2281.86|2284.42|2282.92|2281.98|2280.48|0
1644344400000|2022-02-08 18:20:00|2283.37|2281.87|2282.7|2281.2|2284.08|2282.58|2282.48|2280.98|0
1644344700000|2022-02-08 18:25:00|2282.61|2281.11|2281.9|2280.4|2282.79|2281.29|2281.29|2279.79|0
1644345000000|2022-02-08 18:30:00|2281.92|2280.42|2283.32|2281.82|2283.71|2282.21|2281.86|2280.36|0
1644345300000|2022-02-08 18:35:00|2283.34|2281.84|2282.92|2281.42|2284.4|2282.9|2282.38|2280.88|0
1644345600000|2022-02-08 18:40:00|2282.94|2281.44|2282.27|2280.77|2283.29|2281.79|2281.8|2280.3|0
1644345900000|2022-02-08 18:45:00|2282.36|2280.86|2282.69|2281.19|2282.81|2281.31|2281.32|2279.82|0
1644346200000|2022-02-08 18:50:00|2282.66|2281.16|2282.15|2280.65|2282.66|2281.16|2281.09|2279.59|0
1644346500000|2022-02-08 18:55:00|2282.24|2280.74|2283.53|2282.03|2283.7|2282.2|2282.15|2280.65|0
1644346800000|2022-02-08 19:00:00|2283.55|2282.05|2284.78|2283.28|2284.78|2283.28|2283.29|2281.79|0
1644347100000|2022-02-08 19:05:00|2284.82|2283.32|2284.52|2283.02|2285.82|2284.32|2284.35|2282.85|0
1644347400000|2022-02-08 19:10:00|2284.42|2282.92|2284.23|2282.73|2284.52|2283.02|2283.71|2282.21|0
1644347700000|2022-02-08 19:15:00|2284.14|2282.64|2282.78|2281.28|2284.53|2283.03|2282.37|2280.87|0
1644348000000|2022-02-08 19:20:00|2282.87|2281.37|2280.11|2278.61|2282.87|2281.37|2279.11|2277.61|0
1644348300000|2022-02-08 19:25:00|2280.07|2278.57|2278.25|2276.75|2280.15|2278.65|2278.1|2276.6|0
1644348600000|2022-02-08 19:30:00|2278.21|2276.71|2279.75|2278.25|2280.01|2278.51|2277.76|2276.26|0
1644348900000|2022-02-08 19:35:00|2279.71|2278.21|2276.58|2275.08|2280.36|2278.86|2276.17|2274.67|0
1644349200000|2022-02-08 19:40:00|2276.62|2275.12|2277.4|2275.9|2278|2276.5|2276.36|2274.86|0
1644349500000|2022-02-08 19:45:00|2277.33|2275.83|2277.14|2275.64|2277.82|2276.32|2275.52|2274.02|0
1644349800000|2022-02-08 19:50:00|2277.11|2275.61|2278.89|2277.39|2278.89|2277.39|2276.62|2275.12|0
1644350100000|2022-02-08 19:55:00|2278.88|2277.38|2277.84|2276.34|2279.25|2277.75|2276.94|2275.44|0
1644350400000|2022-02-08 20:00:00|2277.88|2276.38|2278.39|2276.89|2278.87|2277.37|2275.63|2274.13|0
1644350700000|2022-02-08 20:05:00|2278.35|2276.85|2279.28|2277.78|2279.84|2278.34|2277.12|2275.62|0
1644351000000|2022-02-08 20:10:00|2279.36|2277.86|2284.4|2282.9|2284.92|2283.42|2279.15|2277.65|0
1644351300000|2022-02-08 20:15:00|2284.49|2282.99|2284.31|2282.81|2285.42|2283.92|2283.39|2281.89|0
1644351600000|2022-02-08 20:20:00|2284.27|2282.77|2283.64|2282.14|2284.5|2283|2282.56|2281.06|0
1644351900000|2022-02-08 20:25:00|2283.73|2282.23|2283.13|2281.63|2283.84|2282.34|2281.87|2280.37|0
1644352200000|2022-02-08 20:30:00|2283.23|2281.73|2285.36|2283.86|2286.27|2284.77|2282.81|2281.31|0
1644352500000|2022-02-08 20:35:00|2285.33|2283.83|2284.05|2282.55|2285.36|2283.86|2283.3|2281.8|0
1644352800000|2022-02-08 20:40:00|2284.09|2282.59|2284.49|2282.99|2286.51|2285.01|2284.05|2282.55|0
1644353100000|2022-02-08 20:45:00|2284.46|2282.96|2285.06|2283.56|2286.07|2284.57|2283.11|2281.61|0
1644353400000|2022-02-08 20:50:00|2285.29|2283.79|2288.09|2286.59|2288.46|2286.96|2283.17|2281.67|0
1644353700000|2022-02-08 20:55:00|2288|2286.5|2285.43|2283.93|2289.12|2287.62|2284.68|2283.18|0
1644354000000|2022-02-08 21:00:00|2285.39|2283.89|2287.09|2285.59|2287.33|2285.83|2285.07|2283.57|0
1644354300000|2022-02-08 21:05:00|2287.05|2285.55|2288.3|2286.8|2288.86|2287.36|2287.05|2285.55|0
1644354600000|2022-02-08 21:10:00|2288.27|2286.77|2287.08|2285.58|2288.58|2287.08|2287.05|2285.55|0
1644354900000|2022-02-08 21:15:00|2287.23|2285.73|2287.92|2286.42|2288.3|2286.8|2287.05|2285.55|0
1644355200000|2022-02-08 21:20:00|2287.93|2286.43|2287.88|2286.38|2288.19|2286.69|2287.78|2286.28|0
1644355500000|2022-02-08 21:25:00|2287.87|2286.37|2287.96|2286.46|2288.05|2286.55|2287.77|2286.27|0
1644355800000|2022-02-08 21:30:00|2287.94|2286.44|2288.05|2286.55|2288.28|2286.78|2287.77|2286.27|0
1644356100000|2022-02-08 21:35:00|2288.03|2286.53|2288.06|2286.56|2288.19|2286.69|2287.88|2286.38|0
1644356400000|2022-02-08 21:40:00|2288.07|2286.57|2287.78|2286.28|2288.11|2286.61|2287.78|2286.28|0
1644356700000|2022-02-08 21:45:00|2287.79|2286.29|2287.79|2286.29|2288.06|2286.56|2287.78|2286.28|0
1644357000000|2022-02-08 21:50:00|2287.81|2286.31|2287.79|2286.29|2287.93|2286.43|2287.79|2286.29|0
1644357300000|2022-02-08 21:55:00|2287.8|2286.3|2288.03|2286.53|2288.03|2286.53|2287.79|2286.29|0
1644357600000|2022-02-08 22:00:00|2287.99|2286.49|2287.99|2286.49|2288.1|2286.6|2287.99|2286.49|0
1644357900000|2022-02-08 22:05:00|2287.95|2286.45|2287.88|2286.38|2287.99|2286.49|2287.88|2286.38|0
1644358200000|2022-02-08 22:10:00|2287.95|2286.45|2287.99|2286.49|2287.99|2286.49|2287.84|2286.34|0
1644358500000|2022-02-08 22:15:00|2287.95|2286.45|2287.84|2286.34|2287.95|2286.45|2287.77|2286.27|0
1644358800000|2022-02-08 22:20:00|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644359100000|2022-02-08 22:25:00|2287.77|2286.27|2287.77|2286.27|2287.84|2286.34|2287.73|2286.23|0
1644359400000|2022-02-08 22:30:00|2287.84|2286.34|2287.77|2286.27|2287.84|2286.34|2287.77|2286.27|0
1644359700000|2022-02-08 22:35:00|2287.73|2286.23|2287.84|2286.34|2287.88|2286.38|2287.73|2286.23|0
1644360000000|2022-02-08 22:40:00|2287.88|2286.38|2287.77|2286.27|2287.92|2286.42|2287.77|2286.27|0
1644360300000|2022-02-08 22:45:00|2287.84|2286.34|2287.77|2286.27|2287.84|2286.34|2287.77|2286.27|0
1644360600000|2022-02-08 22:50:00|2287.8|2286.3|2287.84|2286.34|2287.84|2286.34|2287.77|2286.27|0
1644361200000|2022-02-08 23:00:00|2287.88|2286.38|2288.76|2287.26|2288.81|2287.31|2287.88|2286.38|0
1644361500000|2022-02-08 23:05:00|2288.78|2287.28|2289.13|2287.63|2289.46|2287.96|2288.76|2287.26|0
1644361800000|2022-02-08 23:10:00|2289.15|2287.65|2289.2|2287.7|2289.55|2288.05|2289.06|2287.56|0
1644362100000|2022-02-08 23:15:00|2289.19|2287.69|2289.15|2287.65|2289.52|2288.02|2288.82|2287.32|0
1644362400000|2022-02-08 23:20:00|2289.17|2287.67|2290.27|2288.77|2290.28|2288.78|2289.17|2287.67|0
1644362700000|2022-02-08 23:25:00|2290.23|2288.73|2290.37|2288.87|2291.03|2289.53|2289.91|2288.41|0
1644363000000|2022-02-08 23:30:00|2290.38|2288.88|2289.85|2288.35|2290.47|2288.97|2289.71|2288.21|0
1644363300000|2022-02-08 23:35:00|2289.87|2288.37|2289.39|2287.89|2289.95|2288.45|2289.26|2287.76|0
1644363600000|2022-02-08 23:40:00|2289.4|2287.9|2290.09|2288.59|2290.23|2288.73|2289.39|2287.89|0
1644363900000|2022-02-08 23:45:00|2290.08|2288.58|2289.48|2287.98|2290.23|2288.73|2289.39|2287.89|0
1644364200000|2022-02-08 23:50:00|2289.49|2287.99|2290.37|2288.87|2290.6|2289.1|2289.39|2287.89|0
1644364500000|2022-02-08 23:55:00|2290.36|2288.86|2290.27|2288.77|2290.36|2288.86|2289.9|2288.4|0
1644364800000|2022-02-09 00:00:00|2290.32|2288.82|2290.13|2288.63|2290.51|2289.01|2289.43|2287.93|0
1644365100000|2022-02-09 00:05:00|2290.15|2288.65|2290.51|2289.01|2290.92|2289.42|2290.15|2288.65|0
1644365400000|2022-02-09 00:10:00|2290.53|2289.03|2289.95|2288.45|2290.6|2289.1|2289.76|2288.26|0
1644365700000|2022-02-09 00:15:00|2289.93|2288.43|2287.59|2286.09|2289.93|2288.43|2287.35|2285.85|0
1644366000000|2022-02-09 00:20:00|2287.58|2286.08|2287.04|2285.54|2288.54|2287.04|2286.69|2285.19|0
1644366300000|2022-02-09 00:25:00|2287.05|2285.55|2287.09|2285.59|2287.59|2286.09|2287|2285.5|0
1644366600000|2022-02-09 00:30:00|2287.05|2285.55|2287.07|2285.57|2287.41|2285.91|2286.27|2284.77|0
1644366900000|2022-02-09 00:35:00|2287.06|2285.56|2287.44|2285.94|2287.64|2286.14|2286.84|2285.34|0
1644367200000|2022-02-09 00:40:00|2287.43|2285.93|2287.09|2285.59|2287.43|2285.93|2286.76|2285.26|0
1644367500000|2022-02-09 00:45:00|2287.05|2285.55|2287.8|2286.3|2287.81|2286.31|2286.98|2285.48|0
1644367800000|2022-02-09 00:50:00|2287.76|2286.26|2287.99|2286.49|2288.01|2286.51|2287.21|2285.71|0
1644368100000|2022-02-09 00:55:00|2287.96|2286.46|2287.41|2285.91|2288.11|2286.61|2287.18|2285.68|0
1644368400000|2022-02-09 01:00:00|2287.4|2285.9|2286.82|2285.32|2287.4|2285.9|2286.33|2284.83|0
1644368700000|2022-02-09 01:05:00|2286.86|2285.36|2287.56|2286.06|2287.7|2286.2|2286.76|2285.26|0
1644369000000|2022-02-09 01:10:00|2287.6|2286.1|2287.68|2286.18|2288.14|2286.64|2287.57|2286.07|0
1644369300000|2022-02-09 01:15:00|2287.67|2286.17|2287.5|2286|2288.14|2286.64|2287.18|2285.68|0
1644369600000|2022-02-09 01:20:00|2287.49|2285.99|2287.61|2286.11|2287.82|2286.32|2287.27|2285.77|0
1644369900000|2022-02-09 01:25:00|2287.62|2286.12|2288.53|2287.03|2288.53|2287.03|2287.62|2286.12|0
1644370200000|2022-02-09 01:30:00|2288.54|2287.04|2289.18|2287.68|2290.12|2288.62|2288.54|2287.04|0
1644370500000|2022-02-09 01:35:00|2289.2|2287.7|2289.88|2288.38|2289.89|2288.39|2288.59|2287.09|0
1644370800000|2022-02-09 01:40:00|2289.89|2288.39|2290.19|2288.69|2290.63|2289.13|2289.65|2288.15|0
1644371100000|2022-02-09 01:45:00|2290.22|2288.72|2290.49|2288.99|2290.65|2289.15|2289.97|2288.47|0
1644371400000|2022-02-09 01:50:00|2290.52|2289.02|2289.61|2288.11|2290.61|2289.11|2289.61|2288.11|0
1644371700000|2022-02-09 01:55:00|2289.62|2288.12|2289.36|2287.86|2290.07|2288.57|2289.15|2287.65|0
1644372000000|2022-02-09 02:00:00|2289.32|2287.82|2289.95|2288.45|2290.32|2288.82|2289.15|2287.65|0
1644372300000|2022-02-09 02:05:00|2289.99|2288.49|2289.39|2287.89|2290.08|2288.58|2289.13|2287.63|0
1644372600000|2022-02-09 02:10:00|2289.27|2287.77|2289.38|2287.88|2289.61|2288.11|2289.15|2287.65|0
1644372900000|2022-02-09 02:15:00|2289.37|2287.87|2289.59|2288.09|2289.61|2288.11|2289.37|2287.87|0
1644373200000|2022-02-09 02:20:00|2289.6|2288.1|2290.23|2288.73|2290.23|2288.73|2289.6|2288.1|0
1644373500000|2022-02-09 02:25:00|2290.22|2288.72|2289.64|2288.14|2290.23|2288.73|2289.55|2288.05|0
1644373800000|2022-02-09 02:30:00|2289.68|2288.18|2289.3|2287.8|2289.76|2288.26|2288.84|2287.34|0
1644374100000|2022-02-09 02:35:00|2289.27|2287.77|2288.31|2286.81|2289.27|2287.77|2288.29|2286.79|0
1644374400000|2022-02-09 02:40:00|2288.34|2286.84|2288.45|2286.95|2288.68|2287.18|2288.31|2286.81|0
1644374700000|2022-02-09 02:45:00|2288.47|2286.97|2288.45|2286.95|2288.91|2287.41|2288.44|2286.94|0
1644375000000|2022-02-09 02:50:00|2288.44|2286.94|2289.33|2287.83|2289.33|2287.83|2288.44|2286.94|0
1644375300000|2022-02-09 02:55:00|2289.26|2287.76|2289.37|2287.87|2289.57|2288.07|2289.11|2287.61|0
1644375600000|2022-02-09 03:00:00|2289.36|2287.86|2289.82|2288.32|2289.82|2288.32|2289.36|2287.86|0
1644375900000|2022-02-09 03:05:00|2289.78|2288.28|2290.53|2289.03|2290.74|2289.24|2289.59|2288.09|0
1644376200000|2022-02-09 03:10:00|2290.54|2289.04|2290.51|2289.01|2290.77|2289.27|2290.41|2288.91|0
1644376500000|2022-02-09 03:15:00|2290.5|2289|2290.77|2289.27|2290.77|2289.27|2290.29|2288.79|0
1644376800000|2022-02-09 03:20:00|2290.78|2289.28|2290.75|2289.25|2290.79|2289.29|2290.65|2289.15|0
1644377100000|2022-02-09 03:25:00|2290.74|2289.24|2291.19|2289.69|2291.2|2289.7|2290.73|2289.23|0
1644377400000|2022-02-09 03:30:00|2291.18|2289.68|2292.75|2291.25|2292.75|2291.25|2291.18|2289.68|0
1644377700000|2022-02-09 03:35:00|2292.74|2291.24|2292.7|2291.2|2292.75|2291.25|2292.47|2290.97|0
1644378000000|2022-02-09 03:40:00|2292.71|2291.21|2292.47|2290.97|2292.73|2291.23|2292.36|2290.86|0
1644378300000|2022-02-09 03:45:00|2292.49|2290.99|2292.38|2290.88|2292.74|2291.24|2292.13|2290.63|0
1644378600000|2022-02-09 03:50:00|2292.37|2290.87|2292.53|2291.03|2292.53|2291.03|2292.27|2290.77|0
1644378900000|2022-02-09 03:55:00|2292.52|2291.02|2292.49|2290.99|2292.52|2291.02|2292.27|2290.77|0
1644379200000|2022-02-09 04:00:00|2292.5|2291|2292.53|2291.03|2292.53|2291.03|2292.47|2290.97|0
1644379500000|2022-02-09 04:05:00|2292.54|2291.04|2293.08|2291.58|2293.09|2291.59|2292.53|2291.03|0
1644379800000|2022-02-09 04:10:00|2293.07|2291.57|2292.74|2291.24|2293.07|2291.57|2292.53|2291.03|0
1644380100000|2022-02-09 04:15:00|2292.75|2291.25|2292.78|2291.28|2293.26|2291.76|2292.74|2291.24|0
1644380400000|2022-02-09 04:20:00|2292.8|2291.3|2293.06|2291.56|2293.06|2291.56|2292.77|2291.27|0
1644380700000|2022-02-09 04:25:00|2293.13|2291.63|2292.75|2291.25|2293.27|2291.77|2292.75|2291.25|0
1644381000000|2022-02-09 04:30:00|2292.74|2291.24|2292.5|2291|2292.75|2291.25|2292.5|2291|0
1644381300000|2022-02-09 04:35:00|2292.49|2290.99|2292.53|2291.03|2292.53|2291.03|2292.24|2290.74|0
1644381600000|2022-02-09 04:40:00|2292.52|2291.02|2292.98|2291.48|2292.99|2291.49|2292.41|2290.91|0
1644381900000|2022-02-09 04:45:00|2292.97|2291.47|2293.21|2291.71|2293.32|2291.82|2292.96|2291.46|0
1644382200000|2022-02-09 04:50:00|2293.22|2291.72|2293.7|2292.2|2293.7|2292.2|2293.21|2291.71|0
1644382500000|2022-02-09 04:55:00|2293.77|2292.27|2294.18|2292.68|2294.19|2292.69|2293.68|2292.18|0
1644382800000|2022-02-09 05:00:00|2294.19|2292.69|2294.39|2292.89|2294.4|2292.9|2293.72|2292.22|0
1644383100000|2022-02-09 05:05:00|2294.4|2292.9|2296.25|2294.75|2296.67|2295.17|2294.39|2292.89|0
1644383400000|2022-02-09 05:10:00|2296.18|2294.68|2294.68|2293.18|2296.46|2294.96|2294.67|2293.17|0
1644383700000|2022-02-09 05:15:00|2294.69|2293.19|2295.33|2293.83|2295.56|2294.06|2294.68|2293.18|0
1644384000000|2022-02-09 05:20:00|2295.29|2293.79|2295.39|2293.89|2295.66|2294.16|2295.02|2293.52|0
1644384300000|2022-02-09 05:25:00|2295.38|2293.88|2295.84|2294.34|2295.94|2294.44|2295.38|2293.88|0
1644384600000|2022-02-09 05:30:00|2295.82|2294.32|2295.36|2293.86|2295.84|2294.34|2294.93|2293.43|0
1644384900000|2022-02-09 05:35:00|2295.29|2293.79|2295.32|2293.82|2295.57|2294.07|2294.9|2293.4|0
1644385200000|2022-02-09 05:40:00|2295.28|2293.78|2295.77|2294.27|2295.77|2294.27|2295.03|2293.53|0
1644385500000|2022-02-09 05:45:00|2295.84|2294.34|2295.5|2294|2296.23|2294.73|2295.49|2293.99|0
1644385800000|2022-02-09 05:50:00|2295.51|2294.01|2295.24|2293.74|2295.74|2294.24|2295|2293.5|0
1644386100000|2022-02-09 05:55:00|2295.22|2293.72|2294.61|2293.11|2295.28|2293.78|2294.55|2293.05|0
1644386400000|2022-02-09 06:00:00|2294.55|2293.05|2294.6|2293.1|2295.03|2293.53|2294.35|2292.85|0
1644386700000|2022-02-09 06:05:00|2294.69|2293.19|2294.44|2292.94|2294.82|2293.32|2294.35|2292.85|0
1644387000000|2022-02-09 06:10:00|2294.41|2292.91|2293.81|2292.31|2294.57|2293.07|2293.51|2292.01|0
1644387300000|2022-02-09 06:15:00|2293.82|2292.32|2294.02|2292.52|2294.5|2293|2293.6|2292.1|0
1644387600000|2022-02-09 06:20:00|2294.03|2292.53|2294.39|2292.89|2294.47|2292.97|2293.82|2292.32|0
1644387900000|2022-02-09 06:25:00|2294.4|2292.9|2294.4|2292.9|2294.86|2293.36|2294.16|2292.66|0
1644388200000|2022-02-09 06:30:00|2294.41|2292.91|2295.3|2293.8|2295.3|2293.8|2294.41|2292.91|0
1644388500000|2022-02-09 06:35:00|2295.36|2293.86|2297.18|2295.68|2298.29|2296.79|2295.36|2293.86|0
1644388800000|2022-02-09 06:40:00|2297.19|2295.69|2296.93|2295.43|2297.37|2295.87|2296.5|2295|0
1644389100000|2022-02-09 06:45:00|2296.92|2295.42|2295.96|2294.46|2296.93|2295.43|2295.96|2294.46|0
1644389400000|2022-02-09 06:50:00|2295.95|2294.45|2296.79|2295.29|2296.79|2295.29|2295.11|2293.61|0
1644389700000|2022-02-09 06:55:00|2296.77|2295.27|2295.42|2293.92|2296.77|2295.27|2295.42|2293.92|0
1644390000000|2022-02-09 07:00:00|2295.28|2293.78|2296.7|2295.2|2297.16|2295.66|2294.99|2293.49|0
1644390300000|2022-02-09 07:05:00|2296.69|2295.19|2295.45|2293.95|2296.69|2295.19|2294.34|2292.84|0
1644390600000|2022-02-09 07:10:00|2295.51|2294.01|2296.14|2294.64|2297.16|2295.66|2295.51|2294.01|0
1644390900000|2022-02-09 07:15:00|2296.15|2294.65|2294.17|2292.67|2296.5|2295|2293.95|2292.45|0
1644391200000|2022-02-09 07:20:00|2294.16|2292.66|2295.3|2293.8|2295.52|2294.02|2293.77|2292.27|0
1644391500000|2022-02-09 07:25:00|2295.23|2293.73|2295.21|2293.71|2295.98|2294.48|2294.3|2292.8|0
1644391800000|2022-02-09 07:30:00|2295.2|2293.7|2289.53|2288.13|2295.22|2293.72|2289.53|2288.13|90
1644392100000|2022-02-09 07:35:00|2290.4|2289|2289.28|2287.88|2290.9|2289.5|2289.28|2287.88|21
1644392400000|2022-02-09 07:40:00|2289.15|2287.75|2287.53|2286.13|2289.4|2288|2287.15|2285.75|26
1644392700000|2022-02-09 07:45:00|2288.15|2286.75|2288.15|2286.75|2288.15|2286.75|2287.15|2285.75|3
1644393000000|2022-02-09 07:50:00|2288.28|2286.88|2289.53|2288.13|2289.53|2288.13|2288.03|2286.63|13
1644393300000|2022-02-09 07:55:00|2289.67|2288.17|2289.99|2288.49|2290.44|2288.94|2289.37|2287.87|0
1644393600000|2022-02-09 08:00:00|2289.98|2288.48|2291.08|2290.58|2292.83|2292.33|2284.7|2284.2|5247
1644393900000|2022-02-09 08:05:00|2291.2|2290.7|2289.83|2289.33|2292.45|2291.95|2285.08|2284.58|3040
1644394200000|2022-02-09 08:10:00|2290.2|2289.7|2290.45|2289.95|2291.58|2291.08|2287.33|2286.83|1676
1644394500000|2022-02-09 08:15:00|2290.33|2289.83|2287.95|2287.45|2291.58|2291.08|2287.58|2287.08|880
1644394800000|2022-02-09 08:20:00|2288.08|2287.58|2287.08|2286.58|2289.83|2289.33|2284.58|2284.08|1480
1644395100000|2022-02-09 08:25:00|2286.95|2286.45|2286.2|2285.7|2288.33|2287.83|2285.08|2284.58|1075
1644395400000|2022-02-09 08:30:00|2286.33|2285.83|2287.33|2286.83|2289.08|2288.58|2284.7|2284.2|1641
1644395700000|2022-02-09 08:35:00|2287.2|2286.7|2288.08|2287.58|2288.83|2288.33|2286.58|2286.08|1383
1644396000000|2022-02-09 08:40:00|2288.33|2287.83|2289.83|2289.33|2290.45|2289.95|2288.2|2287.7|856
1644396300000|2022-02-09 08:45:00|2290.08|2289.58|2293.58|2293.08|2293.83|2293.33|2289.7|2289.2|1791
1644396600000|2022-02-09 08:50:00|2293.7|2293.2|2295.08|2294.58|2296.08|2295.58|2293.7|2293.2|1315
1644396900000|2022-02-09 08:55:00|2295.33|2294.83|2293.58|2293.08|2296.08|2295.58|2293.33|2292.83|1353
1644397200000|2022-02-09 09:00:00|2293.83|2293.33|2296.58|2296.08|2296.7|2296.2|2293.83|2293.33|943
1644397500000|2022-02-09 09:05:00|2296.45|2295.95|2297.7|2297.2|2298.58|2298.08|2295.58|2295.08|1155
1644397800000|2022-02-09 09:10:00|2297.83|2297.33|2299.33|2298.83|2299.58|2299.08|2296.83|2296.33|1282
1644398100000|2022-02-09 09:15:00|2299.45|2298.95|2299.83|2299.33|2299.95|2299.45|2298.45|2297.95|709
1644398400000|2022-02-09 09:20:00|2299.95|2299.45|2299.08|2298.58|2300.83|2300.33|2299.08|2298.58|1126
1644398700000|2022-02-09 09:25:00|2299.2|2298.7|2300.08|2299.58|2300.2|2299.7|2298.83|2298.33|769
1644399000000|2022-02-09 09:30:00|2299.83|2299.33|2300.08|2299.58|2300.33|2299.83|2299.08|2298.58|781
1644399300000|2022-02-09 09:35:00|2300.2|2299.7|2299.7|2299.2|2300.58|2300.08|2299.33|2298.83|807
1644399600000|2022-02-09 09:40:00|2299.83|2299.33|2299.55|2299.05|2301.08|2300.58|2298.58|2298.08|642
1644399900000|2022-02-09 09:45:00|2299.42|2298.92|2297.05|2296.55|2300.05|2299.55|2296.05|2295.55|666
1644400200000|2022-02-09 09:50:00|2297.17|2296.67|2297.67|2297.17|2297.8|2297.3|2295.55|2295.05|524
1644400500000|2022-02-09 09:55:00|2297.55|2297.05|2297.05|2296.55|2299.55|2299.05|2296.55|2296.05|740
1644400800000|2022-02-09 10:00:00|2296.92|2296.42|2298.55|2298.05|2298.92|2298.42|2296.8|2296.3|439
1644401100000|2022-02-09 10:05:00|2298.42|2297.92|2298.77|2298.27|2299.05|2298.55|2297.52|2297.02|490
1644401400000|2022-02-09 10:10:00|2299.02|2298.52|2299.02|2298.52|2299.27|2298.77|2298.02|2297.52|528
1644401700000|2022-02-09 10:15:00|2298.89|2298.39|2298.89|2298.39|2300.02|2299.52|2298.52|2298.02|613
1644402000000|2022-02-09 10:20:00|2298.77|2298.27|2298.54|2298.04|2300.27|2299.77|2298.29|2297.79|538
1644402300000|2022-02-09 10:25:00|2298.66|2298.16|2300.81|2300.31|2301.56|2301.06|2298.54|2298.04|715
1644402600000|2022-02-09 10:30:00|2300.93|2300.43|2301.56|2301.06|2302.06|2301.56|2299.81|2299.31|731
1644402900000|2022-02-09 10:35:00|2301.43|2300.93|2303.56|2303.06|2303.81|2303.31|2300.93|2300.43|639
1644403200000|2022-02-09 10:40:00|2303.68|2303.18|2304.06|2303.56|2304.93|2304.43|2303.56|2303.06|766
1644403500000|2022-02-09 10:45:00|2303.93|2303.43|2305.06|2304.56|2305.81|2305.31|2303.43|2302.93|755
1644403800000|2022-02-09 10:50:00|2304.93|2304.43|2303.81|2303.31|2306.06|2305.56|2303.43|2302.93|656
1644404100000|2022-02-09 10:55:00|2303.68|2303.18|2303.18|2302.68|2304.06|2303.56|2302.81|2302.31|516
1644404400000|2022-02-09 11:00:00|2303.31|2302.81|2302.31|2301.81|2303.81|2303.31|2302.18|2301.68|499
1644404700000|2022-02-09 11:05:00|2302.43|2301.93|2301.56|2301.06|2302.81|2302.31|2301.56|2301.06|487
1644405000000|2022-02-09 11:10:00|2301.68|2301.18|2300.93|2300.43|2301.81|2301.31|2300.31|2299.81|412
1644405300000|2022-02-09 11:15:00|2301.06|2300.56|2301.81|2301.31|2302.81|2302.31|2300.81|2300.31|471
1644405600000|2022-02-09 11:20:00|2301.93|2301.43|2301.56|2301.06|2302.31|2301.81|2301.31|2300.81|398
1644405900000|2022-02-09 11:25:00|2301.68|2301.18|2301.31|2300.81|2302.31|2301.81|2301.31|2300.81|280
1644406200000|2022-02-09 11:30:00|2301.43|2300.93|2301.81|2301.31|2301.93|2301.43|2300.56|2300.06|329
1644406500000|2022-02-09 11:35:00|2301.56|2301.06|2301.06|2300.56|2302.06|2301.56|2300.68|2300.18|323
1644406800000|2022-02-09 11:40:00|2300.81|2300.31|2301.06|2300.56|2301.56|2301.06|2300.81|2300.31|213
1644407100000|2022-02-09 11:45:00|2301.18|2300.68|2300.31|2299.81|2301.31|2300.81|2300.06|2299.56|231
1644407400000|2022-02-09 11:50:00|2300.56|2300.06|2300.56|2300.06|2301.06|2300.56|2300.56|2300.06|225
1644407700000|2022-02-09 11:55:00|2300.43|2299.93|2300.31|2299.81|2301.06|2300.56|2300.06|2299.56|366
1644408000000|2022-02-09 12:00:00|2300.43|2299.93|2303.06|2302.56|2303.06|2302.56|2300.31|2299.81|585
1644408300000|2022-02-09 12:05:00|2303.18|2302.68|2304.31|2303.81|2304.31|2303.81|2302.31|2301.81|550
1644408600000|2022-02-09 12:10:00|2304.43|2303.93|2305.43|2304.93|2305.56|2305.06|2304.31|2303.81|491
1644408900000|2022-02-09 12:15:00|2305.56|2305.06|2303.93|2303.43|2305.68|2305.18|2303.43|2302.93|731
1644409200000|2022-02-09 12:20:00|2304.06|2303.56|2305.06|2304.56|2305.56|2305.06|2303.56|2303.06|411
1644409500000|2022-02-09 12:25:00|2304.93|2304.43|2304.31|2303.81|2305.06|2304.56|2304.06|2303.56|431
1644409800000|2022-02-09 12:30:00|2304.43|2303.93|2303.56|2303.06|2304.81|2304.31|2303.06|2302.56|356
1644410100000|2022-02-09 12:35:00|2303.31|2302.81|2302.06|2301.56|2303.56|2303.06|2301.81|2301.31|501
1644410400000|2022-02-09 12:40:00|2301.81|2301.31|2303.56|2303.06|2303.56|2303.06|2301.81|2301.31|333
1644410700000|2022-02-09 12:45:00|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2302.06|2301.56|302
1644411000000|2022-02-09 12:50:00|2303.31|2302.81|2303.31|2302.81|2303.56|2303.06|2302.56|2302.06|251
1644411300000|2022-02-09 12:55:00|2303.18|2302.68|2303.56|2303.06|2304.56|2304.06|2303.06|2302.56|342
1644411600000|2022-02-09 13:00:00|2303.81|2303.31|2304.61|2304.11|2305.06|2304.56|2303.68|2303.18|557
1644411900000|2022-02-09 13:05:00|2304.64|2304.14|2305.75|2305.25|2305.87|2305.37|2304.51|2304.01|411
1644412200000|2022-02-09 13:10:00|2305.87|2305.37|2307.12|2306.62|2308|2307.5|2305.75|2305.25|718
1644412500000|2022-02-09 13:15:00|2307|2306.5|2308.25|2307.75|2309.12|2308.62|2307|2306.5|630
1644412800000|2022-02-09 13:20:00|2308.12|2307.62|2307.5|2307|2308.75|2308.25|2307|2306.5|369
1644413100000|2022-02-09 13:25:00|2307.62|2307.12|2307.75|2307.25|2308.75|2308.25|2307|2306.5|775
1644413400000|2022-02-09 13:30:00|2307.87|2307.37|2308.5|2308|2308.75|2308.25|2306.87|2306.37|564
1644413700000|2022-02-09 13:35:00|2308.37|2307.87|2307|2306.5|2309.37|2308.87|2307|2306.5|528
1644414000000|2022-02-09 13:40:00|2307.12|2306.62|2307|2306.5|2307.5|2307|2306.5|2306|304
1644414300000|2022-02-09 13:45:00|2306.87|2306.37|2308.25|2307.75|2308.25|2307.75|2306.25|2305.75|400
1644414600000|2022-02-09 13:50:00|2308.37|2307.87|2310|2309.5|2310|2309.5|2308.25|2307.75|332
1644414900000|2022-02-09 13:55:00|2309.75|2309.25|2308.75|2308.25|2310.75|2310.25|2308.5|2308|931
1644415200000|2022-02-09 14:00:00|2308.87|2308.37|2308.75|2308.25|2309.25|2308.75|2307.75|2307.25|426
1644415500000|2022-02-09 14:05:00|2308.62|2308.12|2308.25|2307.75|2309|2308.5|2307.75|2307.25|336
1644415800000|2022-02-09 14:10:00|2308.12|2307.62|2307.25|2306.75|2308.75|2308.25|2307.12|2306.62|397
1644416100000|2022-02-09 14:15:00|2307.37|2306.87|2308.25|2307.75|2308.25|2307.75|2307.25|2306.75|450
1644416400000|2022-02-09 14:20:00|2308.37|2307.87|2310.12|2309.62|2310.75|2310.25|2308.25|2307.75|801
1644416700000|2022-02-09 14:25:00|2310.25|2309.75|2310.5|2310|2311|2310.5|2309.75|2309.25|629
1644417000000|2022-02-09 14:30:00|2310.37|2309.87|2312.25|2311.75|2313.75|2313.25|2309.5|2309|1891
1644417300000|2022-02-09 14:35:00|2312.12|2311.62|2313|2312.5|2313.37|2312.87|2311.25|2310.75|1058
1644417600000|2022-02-09 14:40:00|2313.12|2312.62|2315.25|2314.75|2315.25|2314.75|2312.37|2311.87|1112
1644417900000|2022-02-09 14:45:00|2315.5|2315|2312.5|2312|2315.75|2315.25|2312.5|2312|1108
1644418200000|2022-02-09 14:50:00|2312.37|2311.87|2314.25|2313.75|2314.5|2314|2310.5|2310|1368
1644418500000|2022-02-09 14:55:00|2314.5|2314|2314.5|2314|2314.75|2314.25|2312.25|2311.75|1137
1644418800000|2022-02-09 15:00:00|2314.75|2314.25|2314.25|2313.75|2315|2314.5|2313|2312.5|923
1644419100000|2022-02-09 15:05:00|2314.37|2313.87|2314.75|2314.25|2315.25|2314.75|2313.25|2312.75|599
1644419400000|2022-02-09 15:10:00|2314.83|2314.33|2314.58|2314.08|2316.08|2315.58|2313.83|2313.33|919
1644419700000|2022-02-09 15:15:00|2314.83|2314.33|2315.33|2314.83|2316.58|2316.08|2314.33|2313.83|780
1644420000000|2022-02-09 15:20:00|2315.2|2314.7|2315.58|2315.08|2317.08|2316.58|2314.83|2314.33|1458
1644420300000|2022-02-09 15:25:00|2315.83|2315.33|2318.83|2318.33|2319.33|2318.83|2315.83|2315.33|1919
1644420600000|2022-02-09 15:30:00|2318.95|2318.45|2319.45|2318.95|2321.33|2320.83|2318.58|2318.08|1257
1644420900000|2022-02-09 15:35:00|2319.58|2319.08|2318.58|2318.08|2320.08|2319.58|2318.08|2317.58|933
1644421200000|2022-02-09 15:40:00|2318.45|2317.95|2316.33|2315.83|2318.83|2318.33|2315.83|2315.33|1227
1644421500000|2022-02-09 15:45:00|2316.2|2315.7|2314.58|2314.08|2316.83|2316.33|2314.58|2314.08|1350
1644421800000|2022-02-09 15:50:00|2314.45|2313.95|2316.08|2315.58|2317.7|2317.2|2314.33|2313.83|1340
1644422100000|2022-02-09 15:55:00|2316.2|2315.7|2317.33|2316.83|2317.33|2316.83|2316.08|2315.58|876
1644422400000|2022-02-09 16:00:00|2317.45|2316.95|2316.58|2316.08|2318.33|2317.83|2316.33|2315.83|1174
1644422700000|2022-02-09 16:05:00|2316.45|2315.95|2316.33|2315.83|2317.58|2317.08|2316.08|2315.58|1564
1644423000000|2022-02-09 16:10:00|2316.2|2315.7|2315.33|2314.83|2317.58|2317.08|2315.08|2314.58|943
1644423300000|2022-02-09 16:15:00|2315.45|2314.95|2317.08|2316.58|2317.33|2316.83|2314.58|2314.08|1350
1644423600000|2022-02-09 16:20:00|2316.95|2316.45|2316.68|2315.18|2317.08|2316.58|2315.58|2315.08|1897
1644423900000|2022-02-09 16:25:00|2316.72|2315.22|2315.1|2313.6|2317.42|2315.92|2314.91|2313.41|1417
1644424200000|2022-02-09 16:30:00|2314.91|2313.41|2315.15|2313.75|2315.47|2313.97|2312.78|2311.38|339
1644424500000|2022-02-09 16:35:00|2315.28|2313.88|2315.28|2313.88|2315.65|2314.25|2314.65|2313.25|31
1644424800000|2022-02-09 16:40:00|2315.4|2314|2315.78|2314.38|2317.15|2315.75|2315.28|2313.88|1123
1644425100000|2022-02-09 16:45:00|2316.03|2314.63|2315.15|2313.75|2316.65|2315.25|2315.03|2313.63|170
1644425400000|2022-02-09 16:50:00|2315.4|2314|2314.9|2313.5|2315.9|2314.5|2314.28|2312.88|13
1644425700000|2022-02-09 16:55:00|2314.78|2313.38|2316.2|2314.7|2317.15|2315.75|2314.65|2313.25|61
1644426000000|2022-02-09 17:00:00|2316.02|2314.52|2316.34|2314.84|2316.95|2315.45|2315.31|2313.81|0
1644426300000|2022-02-09 17:05:00|2316.37|2314.87|2315.43|2313.93|2316.37|2314.87|2314.2|2312.7|0
1644426600000|2022-02-09 17:10:00|2315.39|2313.89|2316.26|2314.76|2316.26|2314.76|2314.21|2312.71|0
1644426900000|2022-02-09 17:15:00|2316.24|2314.74|2317.81|2316.31|2318.09|2316.59|2315.89|2314.39|0
1644427200000|2022-02-09 17:20:00|2317.78|2316.28|2317.92|2316.42|2318.66|2317.16|2317.43|2315.93|0
1644427500000|2022-02-09 17:25:00|2317.95|2316.45|2317.73|2316.23|2318.73|2317.23|2317.73|2316.23|0
1644427800000|2022-02-09 17:30:00|2317.77|2316.27|2316.39|2314.89|2319.22|2317.72|2316.06|2314.56|0
1644428100000|2022-02-09 17:35:00|2316.43|2314.93|2318.3|2316.8|2318.45|2316.95|2315.97|2314.47|0
1644428400000|2022-02-09 17:40:00|2318.26|2316.76|2318.56|2317.06|2318.9|2317.4|2317.89|2316.39|0
1644428700000|2022-02-09 17:45:00|2318.6|2317.1|2319.08|2317.58|2319.15|2317.65|2318.19|2316.69|0
1644429000000|2022-02-09 17:50:00|2319.12|2317.62|2318.06|2316.56|2319.12|2317.62|2317.69|2316.19|0
1644429300000|2022-02-09 17:55:00|2318.25|2316.75|2318.72|2317.22|2318.98|2317.48|2317.53|2316.03|0
1644429600000|2022-02-09 18:00:00|2318.76|2317.26|2319.41|2317.91|2319.76|2318.26|2317.98|2316.48|0
1644429900000|2022-02-09 18:05:00|2319.32|2317.82|2318.58|2317.08|2319.62|2318.12|2318.11|2316.61|0
1644430200000|2022-02-09 18:10:00|2318.62|2317.12|2317.79|2316.29|2319.14|2317.64|2317.66|2316.16|0
1644430500000|2022-02-09 18:15:00|2317.88|2316.38|2318.5|2317|2318.8|2317.3|2317.72|2316.22|0
1644430800000|2022-02-09 18:20:00|2318.46|2316.96|2318.32|2316.82|2319.32|2317.82|2318.06|2316.56|0
1644431100000|2022-02-09 18:25:00|2318.36|2316.86|2318.74|2317.24|2319|2317.5|2317.84|2316.34|0
1644431400000|2022-02-09 18:30:00|2318.77|2317.27|2319.44|2317.94|2319.61|2318.11|2318.48|2316.98|0
1644431700000|2022-02-09 18:35:00|2319.4|2317.9|2318.32|2316.82|2319.44|2317.94|2318.28|2316.78|0
1644432000000|2022-02-09 18:40:00|2318.3|2316.8|2319.55|2318.05|2319.63|2318.13|2318.25|2316.75|0
1644432300000|2022-02-09 18:45:00|2319.52|2318.02|2319.03|2317.53|2319.85|2318.35|2319.03|2317.53|0
1644432600000|2022-02-09 18:50:00|2319.07|2317.57|2319.29|2317.79|2319.59|2318.09|2318.96|2317.46|0
1644432900000|2022-02-09 18:55:00|2319.31|2317.81|2319.64|2318.14|2319.64|2318.14|2318.96|2317.46|0
1644433200000|2022-02-09 19:00:00|2319.68|2318.18|2320.64|2319.14|2321.16|2319.66|2319.64|2318.14|0
1644433500000|2022-02-09 19:05:00|2320.6|2319.1|2322.06|2320.56|2322.09|2320.59|2320.57|2319.07|0
1644433800000|2022-02-09 19:10:00|2322.08|2320.58|2321.94|2320.44|2322.27|2320.77|2321.33|2319.83|0
1644434100000|2022-02-09 19:15:00|2321.96|2320.46|2322.42|2320.92|2322.94|2321.44|2321.6|2320.1|0
1644434400000|2022-02-09 19:20:00|2322.33|2320.83|2321.76|2320.26|2322.5|2321|2321.61|2320.11|0
1644434700000|2022-02-09 19:25:00|2321.8|2320.3|2322.31|2320.81|2322.57|2321.07|2321.76|2320.26|0
1644435000000|2022-02-09 19:30:00|2322.49|2320.99|2322.35|2320.85|2322.49|2320.99|2321.31|2319.81|0
1644435300000|2022-02-09 19:35:00|2322.32|2320.82|2322.93|2321.43|2323.02|2321.52|2321.93|2320.43|0
1644435600000|2022-02-09 19:40:00|2322.92|2321.42|2323.04|2321.54|2323.38|2321.88|2322.36|2320.86|0
1644435900000|2022-02-09 19:45:00|2323.08|2321.58|2322.13|2320.63|2323.3|2321.8|2322.09|2320.59|0
1644436200000|2022-02-09 19:50:00|2322.17|2320.67|2321.75|2320.25|2322.42|2320.92|2321.12|2319.62|0
1644436500000|2022-02-09 19:55:00|2321.71|2320.21|2319.83|2318.33|2321.82|2320.32|2319.76|2318.26|0
1644436800000|2022-02-09 20:00:00|2319.8|2318.3|2319.89|2318.39|2319.93|2318.43|2318.16|2316.66|0
1644437100000|2022-02-09 20:05:00|2319.87|2318.37|2317.83|2316.33|2319.87|2318.37|2317.57|2316.07|0
1644437400000|2022-02-09 20:10:00|2318.01|2316.51|2317.89|2316.39|2319.28|2317.78|2317.89|2316.39|0
1644437700000|2022-02-09 20:15:00|2317.92|2316.42|2318.76|2317.26|2318.76|2317.26|2316.88|2315.38|0
1644438000000|2022-02-09 20:20:00|2318.72|2317.22|2319.39|2317.89|2319.47|2317.97|2318.2|2316.7|0
1644438300000|2022-02-09 20:25:00|2319.37|2317.87|2321.26|2319.76|2321.48|2319.98|2318.35|2316.85|0
1644438600000|2022-02-09 20:30:00|2321.35|2319.85|2322.7|2321.2|2322.86|2321.36|2320.96|2319.46|0
1644438900000|2022-02-09 20:35:00|2322.74|2321.24|2322.49|2320.99|2323.9|2322.4|2322.37|2320.87|0
1644439200000|2022-02-09 20:40:00|2322.45|2320.95|2320.78|2319.28|2322.53|2321.03|2318.84|2317.34|0
1644439500000|2022-02-09 20:45:00|2320.74|2319.24|2322.12|2320.62|2322.33|2320.83|2319.7|2318.2|0
1644439800000|2022-02-09 20:50:00|2322.35|2320.85|2322.05|2320.55|2323.62|2322.12|2321.08|2319.58|0
1644440100000|2022-02-09 20:55:00|2321.97|2320.47|2323.71|2322.21|2324.04|2322.54|2320.43|2318.93|0
1644440400000|2022-02-09 21:00:00|2323.7|2322.2|2322.32|2320.82|2323.7|2322.2|2321.95|2320.45|0
1644440700000|2022-02-09 21:05:00|2322.34|2320.84|2322.87|2321.37|2323.18|2321.68|2322.23|2320.73|0
1644441000000|2022-02-09 21:10:00|2322.85|2321.35|2323.43|2321.93|2323.62|2322.12|2322.69|2321.19|0
1644441300000|2022-02-09 21:15:00|2323.42|2321.92|2323.58|2322.08|2323.58|2322.08|2323.21|2321.71|0
1644441600000|2022-02-09 21:20:00|2323.56|2322.06|2324.92|2323.42|2324.92|2323.42|2323.49|2321.99|0
1644441900000|2022-02-09 21:25:00|2324.96|2323.46|2325.06|2323.56|2325.25|2323.75|2324.75|2323.25|0
1644442200000|2022-02-09 21:30:00|2325.05|2323.55|2324.52|2323.02|2325.06|2323.56|2324.44|2322.94|0
1644442500000|2022-02-09 21:35:00|2324.54|2323.04|2324.51|2323.01|2324.8|2323.3|2324.34|2322.84|0
1644442800000|2022-02-09 21:40:00|2324.49|2322.99|2324.41|2322.91|2324.69|2323.19|2324.41|2322.91|0
1644443100000|2022-02-09 21:45:00|2324.37|2322.87|2323.73|2322.23|2324.37|2322.87|2323.55|2322.05|0
1644443400000|2022-02-09 21:50:00|2323.71|2322.21|2323.73|2322.23|2324.2|2322.7|2323.51|2322.01|0
1644443700000|2022-02-09 21:55:00|2323.74|2322.24|2323.94|2322.44|2324.06|2322.56|2323.6|2322.1|0
1644444000000|2022-02-09 22:00:00|2323.98|2322.48|2323.94|2322.44|2323.98|2322.48|2323.87|2322.37|0
1644444300000|2022-02-09 22:05:00|2323.83|2322.33|2323.83|2322.33|2323.94|2322.44|2323.83|2322.33|0
1644444600000|2022-02-09 22:10:00|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|2323.87|2322.37|0
1644444900000|2022-02-09 22:15:00|2323.91|2322.41|2323.83|2322.33|2323.91|2322.41|2323.83|2322.33|0
1644445200000|2022-02-09 22:20:00|2323.79|2322.29|2323.83|2322.33|2323.83|2322.33|2323.79|2322.29|0
1644445500000|2022-02-09 22:25:00|2323.79|2322.29|2323.76|2322.26|2323.83|2322.33|2323.72|2322.22|0
1644445800000|2022-02-09 22:30:00|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644446100000|2022-02-09 22:35:00|2323.83|2322.33|2323.78|2322.28|2323.83|2322.33|2323.78|2322.28|0
1644446400000|2022-02-09 22:40:00|2323.82|2322.32|2323.86|2322.36|2323.86|2322.36|2323.82|2322.32|0
1644446700000|2022-02-09 22:45:00|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|0
1644447000000|2022-02-09 22:50:00|2323.86|2322.36|2323.86|2322.36|2323.89|2322.39|2323.86|2322.36|0
1644447300000|2022-02-09 22:55:00|2323.89|2322.39|2324.7|2323.2|2324.7|2323.2|2323.86|2322.36|0
1644447600000|2022-02-09 23:00:00|2324.86|2323.36|2324.66|2323.16|2325.45|2323.95|2324.16|2322.66|0
1644447900000|2022-02-09 23:05:00|2324.65|2323.15|2324.57|2323.07|2324.85|2323.35|2324.29|2322.79|0
1644448200000|2022-02-09 23:10:00|2324.59|2323.09|2324.47|2322.97|2324.89|2323.39|2324.38|2322.88|0
1644448500000|2022-02-09 23:15:00|2324.46|2322.96|2323.97|2322.47|2324.75|2323.25|2323.6|2322.1|0
1644448800000|2022-02-09 23:20:00|2323.95|2322.45|2323.97|2322.47|2323.97|2322.47|2323.5|2322|0
1644449100000|2022-02-09 23:25:00|2323.99|2322.49|2324.1|2322.6|2324.6|2323.1|2323.99|2322.49|0
1644449400000|2022-02-09 23:30:00|2324.12|2322.62|2323.54|2322.04|2324.19|2322.69|2323.35|2321.85|0
1644449700000|2022-02-09 23:35:00|2323.53|2322.03|2324.01|2322.51|2324.19|2322.69|2323.4|2321.9|0
1644450000000|2022-02-09 23:40:00|2324.04|2322.54|2323.01|2321.51|2324.19|2322.69|2322.99|2321.49|0
1644450300000|2022-02-09 23:45:00|2323|2321.5|2323.53|2322.03|2323.53|2322.03|2322.88|2321.38|0
1644450600000|2022-02-09 23:50:00|2323.52|2322.02|2323.11|2321.61|2323.52|2322.02|2322.7|2321.2|0
1644450900000|2022-02-09 23:55:00|2323.09|2321.59|2323.81|2322.31|2323.9|2322.4|2322.88|2321.38|0
1644451200000|2022-02-10 00:00:00|2323.85|2322.35|2323.76|2322.26|2324.04|2322.54|2323.11|2321.61|0
1644451500000|2022-02-10 00:05:00|2323.75|2322.25|2323.16|2321.66|2324.13|2322.63|2322.75|2321.25|0
1644451800000|2022-02-10 00:10:00|2323.17|2321.67|2322.93|2321.43|2323.44|2321.94|2322.47|2320.97|0
1644452100000|2022-02-10 00:15:00|2322.91|2321.41|2322.05|2320.55|2322.91|2321.41|2321.65|2320.15|0
1644452400000|2022-02-10 00:20:00|2322.06|2320.56|2323.84|2322.34|2323.85|2322.35|2322.05|2320.55|0
1644452700000|2022-02-10 00:25:00|2323.78|2322.28|2323.23|2321.73|2323.78|2322.28|2322.57|2321.07|0
1644453000000|2022-02-10 00:30:00|2323.12|2321.62|2322.77|2321.27|2323.92|2322.42|2322.76|2321.26|0
1644453300000|2022-02-10 00:35:00|2322.76|2321.26|2322.34|2320.84|2323.68|2322.18|2322.34|2320.84|0
1644453600000|2022-02-10 00:40:00|2322.38|2320.88|2322.12|2320.62|2322.89|2321.39|2321.78|2320.28|0
1644453900000|2022-02-10 00:45:00|2322.11|2320.61|2321.08|2319.58|2322.23|2320.73|2320.33|2318.83|0
1644454200000|2022-02-10 00:50:00|2321.05|2319.55|2319.94|2318.44|2321.08|2319.58|2319.85|2318.35|0
1644454500000|2022-02-10 00:55:00|2319.91|2318.41|2319.5|2318|2320.55|2319.05|2319.41|2317.91|0
1644454800000|2022-02-10 01:00:00|2319.6|2318.1|2319.8|2318.3|2320.06|2318.56|2319.11|2317.61|0
1644455100000|2022-02-10 01:05:00|2319.78|2318.28|2319.81|2318.31|2320.25|2318.75|2319.35|2317.85|0
1644455400000|2022-02-10 01:10:00|2319.8|2318.3|2318.95|2317.45|2319.82|2318.32|2318.04|2316.54|0
1644455700000|2022-02-10 01:15:00|2318.88|2317.38|2317.78|2316.28|2319.18|2317.68|2317.57|2316.07|0
1644456000000|2022-02-10 01:20:00|2317.73|2316.23|2318.22|2316.72|2318.47|2316.97|2317.55|2316.05|0
1644456300000|2022-02-10 01:25:00|2318.2|2316.7|2317.48|2315.98|2318.65|2317.15|2317.48|2315.98|0
1644456600000|2022-02-10 01:30:00|2317.51|2316.01|2317.33|2315.83|2317.57|2316.07|2315.98|2314.48|0
1644456900000|2022-02-10 01:35:00|2317.34|2315.84|2316.93|2315.43|2317.79|2316.29|2316.87|2315.37|0
1644457200000|2022-02-10 01:40:00|2317.13|2315.63|2316.66|2315.16|2317.37|2315.87|2316.1|2314.6|0
1644457500000|2022-02-10 01:45:00|2316.63|2315.13|2317.96|2316.46|2317.96|2316.46|2316.41|2314.91|0
1644457800000|2022-02-10 01:50:00|2317.97|2316.47|2317.25|2315.75|2318.21|2316.71|2317.05|2315.55|0
1644458100000|2022-02-10 01:55:00|2317.24|2315.74|2316.87|2315.37|2317.24|2315.74|2316.17|2314.67|0
1644458400000|2022-02-10 02:00:00|2316.86|2315.36|2315.72|2314.22|2317.09|2315.59|2315.59|2314.09|0
1644458700000|2022-02-10 02:05:00|2315.73|2314.23|2315.92|2314.42|2316.62|2315.12|2315.72|2314.22|0
1644459000000|2022-02-10 02:10:00|2315.94|2314.44|2315.74|2314.24|2316.29|2314.79|2315.52|2314.02|0
1644459300000|2022-02-10 02:15:00|2315.73|2314.23|2315.31|2313.81|2315.99|2314.49|2315.3|2313.8|0
1644459600000|2022-02-10 02:20:00|2315.3|2313.8|2314.86|2313.36|2315.31|2313.81|2314.65|2313.15|0
1644459900000|2022-02-10 02:25:00|2314.93|2313.43|2315.25|2313.75|2315.26|2313.76|2314.55|2313.05|0
1644460200000|2022-02-10 02:30:00|2315.32|2313.82|2315.25|2313.75|2315.47|2313.97|2315.05|2313.55|0
1644460500000|2022-02-10 02:35:00|2315.27|2313.77|2316.84|2315.34|2316.96|2315.46|2315.27|2313.77|0
1644460800000|2022-02-10 02:40:00|2316.83|2315.33|2316.62|2315.12|2317.06|2315.56|2316.6|2315.1|0
1644461100000|2022-02-10 02:45:00|2316.61|2315.11|2316.72|2315.22|2316.96|2315.46|2316.41|2314.91|0
1644461400000|2022-02-10 02:50:00|2316.65|2315.15|2316.47|2314.97|2316.73|2315.23|2316.13|2314.63|0
1644461700000|2022-02-10 02:55:00|2316.4|2314.9|2316.25|2314.75|2316.48|2314.98|2316.02|2314.52|0
1644462000000|2022-02-10 03:00:00|2316.23|2314.73|2316.22|2314.72|2316.23|2314.73|2315.55|2314.05|0
1644462300000|2022-02-10 03:05:00|2316.21|2314.71|2315.74|2314.24|2316.46|2314.96|2315.55|2314.05|0
1644462600000|2022-02-10 03:10:00|2315.76|2314.26|2316.01|2314.51|2316.01|2314.51|2315.54|2314.04|0
1644462900000|2022-02-10 03:15:00|2316.02|2314.52|2316.02|2314.52|2316.28|2314.78|2315.68|2314.18|0
1644463200000|2022-02-10 03:20:00|2315.93|2314.43|2316.3|2314.8|2316.3|2314.8|2315.83|2314.33|0
1644463500000|2022-02-10 03:25:00|2316.29|2314.79|2316.59|2315.09|2316.79|2315.29|2316.07|2314.57|0
1644463800000|2022-02-10 03:30:00|2316.6|2315.1|2316.75|2315.25|2316.8|2315.3|2315.49|2313.99|0
1644464100000|2022-02-10 03:35:00|2316.76|2315.26|2316.78|2315.28|2316.79|2315.29|2316.53|2315.03|0
1644464400000|2022-02-10 03:40:00|2316.76|2315.26|2317.42|2315.92|2317.67|2316.17|2316.76|2315.26|0
1644464700000|2022-02-10 03:45:00|2317.43|2315.93|2317.32|2315.82|2317.53|2316.03|2317.24|2315.74|0
1644465000000|2022-02-10 03:50:00|2317.33|2315.83|2317.01|2315.51|2317.33|2315.83|2316.53|2315.03|0
1644465300000|2022-02-10 03:55:00|2317.04|2315.54|2317.44|2315.94|2317.9|2316.4|2317.01|2315.51|0
1644465600000|2022-02-10 04:00:00|2317.41|2315.91|2317.22|2315.72|2317.47|2315.97|2317.2|2315.7|0
1644465900000|2022-02-10 04:05:00|2317.15|2315.65|2317.22|2315.72|2317.23|2315.73|2316.98|2315.48|0
1644466200000|2022-02-10 04:10:00|2317.21|2315.71|2317.1|2315.6|2317.68|2316.18|2317.1|2315.6|0
1644466500000|2022-02-10 04:15:00|2317.11|2315.61|2317.92|2316.42|2317.92|2316.42|2317.01|2315.51|0
1644466800000|2022-02-10 04:20:00|2317.93|2316.43|2317.93|2316.43|2318.15|2316.65|2317.68|2316.18|0
1644467100000|2022-02-10 04:25:00|2317.94|2316.44|2318.34|2316.84|2318.39|2316.89|2317.93|2316.43|0
1644467400000|2022-02-10 04:30:00|2318.22|2316.72|2319.07|2317.57|2319.07|2317.57|2318.21|2316.71|0
1644467700000|2022-02-10 04:35:00|2319.06|2317.56|2318.85|2317.35|2319.07|2317.57|2318.61|2317.11|0
1644468000000|2022-02-10 04:40:00|2318.92|2317.42|2319.06|2317.56|2319.07|2317.57|2318.82|2317.32|0
1644468300000|2022-02-10 04:45:00|2318.99|2317.49|2318.36|2316.86|2318.99|2317.49|2318.36|2316.86|0
1644468600000|2022-02-10 04:50:00|2318.37|2316.87|2318.6|2317.1|2318.69|2317.19|2318.36|2316.86|0
1644468900000|2022-02-10 04:55:00|2318.67|2317.17|2318.81|2317.31|2319.26|2317.76|2318.67|2317.17|0
1644469200000|2022-02-10 05:00:00|2318.79|2317.29|2318.72|2317.22|2319.15|2317.65|2318.57|2317.07|0
1644469500000|2022-02-10 05:05:00|2318.71|2317.21|2318.41|2316.91|2318.84|2317.34|2318.39|2316.89|0
1644469800000|2022-02-10 05:10:00|2318.47|2316.97|2318.84|2317.34|2318.85|2317.35|2318.47|2316.97|0
1644470100000|2022-02-10 05:15:00|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.39|2316.89|0
1644470400000|2022-02-10 05:20:00|2318.91|2317.41|2318.84|2317.34|2319.05|2317.55|2318.81|2317.31|0
1644470700000|2022-02-10 05:25:00|2319.05|2317.55|2318.79|2317.29|2319.05|2317.55|2318.57|2317.07|0
1644471000000|2022-02-10 05:30:00|2318.8|2317.3|2318.35|2316.85|2318.84|2317.34|2318.23|2316.73|0
1644471300000|2022-02-10 05:35:00|2318.36|2316.86|2317.9|2316.4|2318.36|2316.86|2317.9|2316.4|0
1644471600000|2022-02-10 05:40:00|2317.89|2316.39|2318.32|2316.82|2318.55|2317.05|2317.62|2316.12|0
1644471900000|2022-02-10 05:45:00|2318.26|2316.76|2318.22|2316.72|2318.34|2316.84|2318.08|2316.58|0
1644472200000|2022-02-10 05:50:00|2318.21|2316.71|2318.37|2316.87|2318.63|2317.13|2318.21|2316.71|0
1644472500000|2022-02-10 05:55:00|2318.38|2316.88|2320.52|2319.02|2320.52|2319.02|2318.38|2316.88|0
1644472800000|2022-02-10 06:00:00|2320.54|2319.04|2321.65|2320.15|2321.65|2320.15|2320.19|2318.69|0
1644473100000|2022-02-10 06:05:00|2321.72|2320.22|2321.33|2319.83|2321.87|2320.37|2321.11|2319.61|0
1644473400000|2022-02-10 06:10:00|2321.32|2319.82|2323.15|2321.65|2323.23|2321.73|2321.19|2319.69|0
1644473700000|2022-02-10 06:15:00|2323.16|2321.66|2322.7|2321.2|2323.16|2321.66|2322.36|2320.86|0
1644474000000|2022-02-10 06:20:00|2322.69|2321.19|2324.46|2322.96|2324.46|2322.96|2322.68|2321.18|0
1644474300000|2022-02-10 06:25:00|2324.48|2322.98|2323.79|2322.29|2324.7|2323.2|2323.58|2322.08|0
1644474600000|2022-02-10 06:30:00|2323.8|2322.3|2324.02|2322.52|2324.76|2323.26|2323.78|2322.28|0
1644474900000|2022-02-10 06:35:00|2323.98|2322.48|2324.21|2322.71|2324.21|2322.71|2323.32|2321.82|0
1644475200000|2022-02-10 06:40:00|2324.22|2322.72|2324.22|2322.72|2324.63|2323.13|2323.75|2322.25|0
1644475500000|2022-02-10 06:45:00|2324.2|2322.7|2324.37|2322.87|2325.25|2323.75|2324.18|2322.68|0
1644475800000|2022-02-10 06:50:00|2324.34|2322.84|2323.51|2322.01|2324.39|2322.89|2323.3|2321.8|0
1644476100000|2022-02-10 06:55:00|2323.47|2321.97|2323.39|2321.89|2323.63|2322.13|2323.06|2321.56|0
1644476400000|2022-02-10 07:00:00|2323.38|2321.88|2321.42|2319.92|2323.38|2321.88|2320.82|2319.32|0
1644476700000|2022-02-10 07:05:00|2321.49|2319.99|2321.63|2320.13|2321.76|2320.26|2320.86|2319.36|0
1644477000000|2022-02-10 07:10:00|2321.67|2320.17|2321.78|2320.28|2322.08|2320.58|2321.42|2319.92|0
1644477300000|2022-02-10 07:15:00|2321.79|2320.29|2321.03|2319.53|2322.02|2320.52|2320.69|2319.19|0
1644477600000|2022-02-10 07:20:00|2321.1|2319.6|2322.12|2320.62|2322.12|2320.62|2321.1|2319.6|0
1644477900000|2022-02-10 07:25:00|2322.15|2320.65|2322.13|2320.63|2322.56|2321.06|2321.67|2320.17|0
1644478200000|2022-02-10 07:30:00|2322.14|2320.64|2319.03|2317.63|2322.14|2320.64|2319.03|2317.63|51
1644478500000|2022-02-10 07:35:00|2318.9|2317.5|2318.78|2317.38|2321.03|2319.63|2318.78|2317.38|61
1644479100000|2022-02-10 07:45:00|2318.9|2317.5|2319.03|2317.63|2319.28|2317.88|2318.78|2317.38|26
1644479400000|2022-02-10 07:50:00|2319.15|2317.75|2319.4|2318|2319.78|2318.38|2318.78|2317.38|17
1644479700000|2022-02-10 07:55:00|2319.72|2318.22|2322.1|2320.6|2322.1|2320.6|2319.46|2317.96|0
1644480000000|2022-02-10 08:00:00|2322.51|2321.01|2323.83|2323.33|2325.08|2324.58|2319.2|2318.7|3277
1644480300000|2022-02-10 08:05:00|2324.08|2323.58|2322.83|2322.33|2324.83|2324.33|2321.7|2321.2|1834
1644480600000|2022-02-10 08:10:00|2323.08|2322.58|2320.83|2320.33|2324.83|2324.33|2320.58|2320.08|1782
1644480900000|2022-02-10 08:15:00|2320.95|2320.45|2317.33|2316.83|2320.95|2320.45|2314.45|2313.95|2165
1644481200000|2022-02-10 08:20:00|2317.2|2316.7|2317.7|2317.2|2319.2|2318.7|2314.83|2314.33|1483
1644481500000|2022-02-10 08:25:00|2317.83|2317.33|2311.83|2311.33|2318.7|2318.2|2311.58|2311.08|1547
1644481800000|2022-02-10 08:30:00|2311.58|2311.08|2314.45|2313.95|2318.58|2318.08|2311.33|2310.83|3620
1644482100000|2022-02-10 08:35:00|2314.33|2313.83|2316.08|2315.58|2316.58|2316.08|2313.58|2313.08|1230
1644482400000|2022-02-10 08:40:00|2315.91|2315.41|2314.91|2314.41|2317.41|2316.91|2314.53|2314.03|1154
1644482700000|2022-02-10 08:45:00|2314.78|2314.28|2312.91|2312.41|2315.91|2315.41|2311.66|2311.16|1146
1644483000000|2022-02-10 08:50:00|2313.03|2312.53|2314.16|2313.66|2314.28|2313.78|2312.03|2311.53|702
1644483300000|2022-02-10 08:55:00|2313.91|2313.41|2315.16|2314.66|2315.16|2314.66|2312.16|2311.66|532
1644483600000|2022-02-10 09:00:00|2315.03|2314.53|2316.91|2316.41|2316.91|2316.41|2314.03|2313.53|638
1644483900000|2022-02-10 09:05:00|2317.03|2316.53|2319.03|2318.53|2319.91|2319.41|2316.66|2316.16|971
1644484200000|2022-02-10 09:10:00|2319.16|2318.66|2317.41|2316.91|2319.16|2318.66|2316.91|2316.41|552
1644484500000|2022-02-10 09:15:00|2317.16|2316.66|2316.41|2315.91|2317.16|2316.66|2314.91|2314.41|514
1644484800000|2022-02-10 09:20:00|2316.28|2315.78|2313.91|2313.41|2316.91|2316.41|2313.91|2313.41|466
1644485100000|2022-02-10 09:25:00|2313.66|2313.16|2315.66|2315.16|2315.66|2315.16|2313.16|2312.66|524
1644485400000|2022-02-10 09:30:00|2315.41|2314.91|2314.91|2314.41|2316.41|2315.91|2314.91|2314.41|582
1644485700000|2022-02-10 09:35:00|2315.03|2314.53|2313.66|2313.16|2315.66|2315.16|2313.16|2312.66|420
1644486000000|2022-02-10 09:40:00|2313.53|2313.03|2313.16|2312.66|2313.91|2313.41|2312.66|2312.16|468
1644486300000|2022-02-10 09:45:00|2313.03|2312.53|2311.66|2311.16|2313.16|2312.66|2311.16|2310.66|530
1644486600000|2022-02-10 09:50:00|2311.78|2311.28|2313.66|2313.16|2314.16|2313.66|2311.78|2311.28|385
1644486900000|2022-02-10 09:55:00|2313.91|2313.41|2315.03|2314.53|2316.41|2315.91|2313.78|2313.28|559
1644487200000|2022-02-10 10:00:00|2315.16|2314.66|2313.91|2313.41|2315.78|2315.28|2312.66|2312.16|899
1644487500000|2022-02-10 10:05:00|2314.03|2313.53|2316.16|2315.66|2316.28|2315.78|2313.66|2313.16|582
1644487800000|2022-02-10 10:10:00|2316.28|2315.78|2317.41|2316.91|2317.91|2317.41|2315.91|2315.41|809
1644488100000|2022-02-10 10:15:00|2317.53|2317.03|2317.28|2316.78|2318.41|2317.91|2317.16|2316.66|596
1644488400000|2022-02-10 10:20:00|2317.41|2316.91|2315.53|2315.03|2317.41|2316.91|2315.41|2314.91|497
1644488700000|2022-02-10 10:25:00|2315.66|2315.16|2316.16|2315.66|2316.41|2315.91|2314.91|2314.41|333
1644489000000|2022-02-10 10:30:00|2316.41|2315.91|2317.16|2316.66|2317.66|2317.16|2315.91|2315.41|273
1644489300000|2022-02-10 10:35:00|2317.41|2316.91|2317.66|2317.16|2318.41|2317.91|2316.66|2316.16|313
1644489600000|2022-02-10 10:40:00|2317.53|2317.03|2317.16|2316.66|2317.91|2317.41|2316.91|2316.41|261
1644489900000|2022-02-10 10:45:00|2317.28|2316.78|2317.66|2317.16|2318.66|2318.16|2317.28|2316.78|608
1644490200000|2022-02-10 10:50:00|2317.78|2317.28|2317.66|2317.16|2318.91|2318.41|2317.66|2317.16|424
1644490500000|2022-02-10 10:55:00|2317.91|2317.41|2318.16|2317.66|2318.16|2317.66|2316.78|2316.28|600
1644490800000|2022-02-10 11:00:00|2318.28|2317.78|2318.41|2317.91|2318.91|2318.41|2317.91|2317.41|631
1644491100000|2022-02-10 11:05:00|2318.53|2318.03|2319.16|2318.66|2319.53|2319.03|2318.41|2317.91|331
1644491400000|2022-02-10 11:10:00|2318.91|2318.41|2322.41|2321.91|2322.66|2322.16|2318.91|2318.41|602
1644491700000|2022-02-10 11:15:00|2322.66|2322.16|2322.41|2321.91|2322.78|2322.28|2321.91|2321.41|430
1644492000000|2022-02-10 11:20:00|2322.53|2322.03|2321.41|2320.91|2323.41|2322.91|2321.41|2320.91|592
1644492300000|2022-02-10 11:25:00|2321.66|2321.16|2320.66|2320.16|2322.41|2321.91|2320.28|2319.78|524
1644492600000|2022-02-10 11:30:00|2320.78|2320.28|2321.16|2320.66|2321.16|2320.66|2319.66|2319.16|451
1644492900000|2022-02-10 11:35:00|2321.03|2320.53|2321.41|2320.91|2322.16|2321.66|2320.78|2320.28|317
1644493200000|2022-02-10 11:40:00|2321.28|2320.78|2320.78|2320.28|2321.91|2321.41|2320.66|2320.16|516
1644493500000|2022-02-10 11:45:00|2320.91|2320.41|2320.66|2320.16|2321.16|2320.66|2320.41|2319.91|347
1644493800000|2022-02-10 11:50:00|2320.91|2320.41|2320.16|2319.66|2320.91|2320.41|2319.41|2318.91|221
1644494100000|2022-02-10 11:55:00|2319.91|2319.41|2319.53|2319.03|2320.16|2319.66|2318.91|2318.41|414
1644494400000|2022-02-10 12:00:00|2319.66|2319.16|2320.16|2319.66|2320.66|2320.16|2319.41|2318.91|374
1644494700000|2022-02-10 12:05:00|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2319.66|2319.16|283
1644495000000|2022-02-10 12:10:00|2320.03|2319.53|2320.91|2320.41|2321.03|2320.53|2319.66|2319.16|390
1644495300000|2022-02-10 12:15:00|2321.03|2320.53|2321.16|2320.66|2322.16|2321.66|2320.91|2320.41|420
1644495600000|2022-02-10 12:20:00|2321.28|2320.78|2322.28|2321.78|2322.41|2321.91|2321.28|2320.78|312
1644495900000|2022-02-10 12:25:00|2322.41|2321.91|2321.41|2320.91|2322.41|2321.91|2320.66|2320.16|339
1644496200000|2022-02-10 12:30:00|2321.66|2321.16|2321.41|2320.91|2322.41|2321.91|2321.41|2320.91|223
1644496500000|2022-02-10 12:35:00|2321.53|2321.03|2321.53|2321.03|2322.16|2321.66|2320.91|2320.41|285
1644496800000|2022-02-10 12:40:00|2321.33|2320.83|2321.46|2320.96|2321.71|2321.21|2320.71|2320.21|139
1644497100000|2022-02-10 12:45:00|2321.21|2320.71|2321.21|2320.71|2321.71|2321.21|2320.83|2320.33|137
1644497400000|2022-02-10 12:50:00|2321.08|2320.58|2320.21|2319.71|2321.21|2320.71|2320.21|2319.71|133
1644497700000|2022-02-10 12:55:00|2320.33|2319.83|2320.33|2319.83|2320.71|2320.21|2319.46|2318.96|350
1644498000000|2022-02-10 13:00:00|2320.46|2319.96|2320.21|2319.71|2320.71|2320.21|2319.71|2319.21|390
1644498300000|2022-02-10 13:05:00|2320.33|2319.83|2321.58|2321.08|2321.83|2321.33|2320.33|2319.83|416
1644498600000|2022-02-10 13:10:00|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2320.83|2320.33|353
1644498900000|2022-02-10 13:15:00|2321.33|2320.83|2319.46|2318.96|2321.46|2320.96|2319.46|2318.96|442
1644499200000|2022-02-10 13:20:00|2319.33|2318.83|2318.71|2318.21|2319.71|2319.21|2317.46|2316.96|562
1644499500000|2022-02-10 13:25:00|2318.96|2318.46|2318.08|2317.58|2319.21|2318.71|2317.71|2317.21|212
1644499800000|2022-02-10 13:30:00|2317.96|2317.46|2308.96|2308.46|2317.96|2317.46|2305.71|2305.21|3472
1644500100000|2022-02-10 13:35:00|2308.71|2308.21|2312.21|2311.71|2312.21|2311.71|2307.21|2306.71|2121
1644500400000|2022-02-10 13:40:00|2312.33|2311.83|2308.71|2308.21|2312.83|2312.33|2308.21|2307.71|1154
1644500700000|2022-02-10 13:45:00|2308.58|2308.08|2306.21|2305.71|2309.33|2308.83|2305.96|2305.46|1330
1644501000000|2022-02-10 13:50:00|2306.33|2305.83|2307.83|2307.33|2308.46|2307.96|2305.46|2304.96|1359
1644501300000|2022-02-10 13:55:00|2307.96|2307.46|2305.96|2305.46|2308.71|2308.21|2305.96|2305.46|1147
1644501600000|2022-02-10 14:00:00|2305.83|2305.33|2300.46|2299.96|2305.96|2305.46|2300.21|2299.71|1385
1644501900000|2022-02-10 14:05:00|2300.96|2300.46|2303.71|2303.21|2304.96|2304.46|2300.96|2300.46|1207
1644502200000|2022-02-10 14:10:00|2303.83|2303.33|2302.33|2301.83|2304.21|2303.71|2301.33|2300.83|1202
1644502500000|2022-02-10 14:15:00|2302.21|2301.71|2301.96|2301.46|2303.21|2302.71|2301.83|2301.33|1240
1644502800000|2022-02-10 14:20:00|2302.08|2301.58|2301.58|2301.08|2302.46|2301.96|2300.71|2300.21|612
1644503100000|2022-02-10 14:25:00|2301.46|2300.96|2299.71|2299.21|2302.33|2301.83|2299.21|2298.71|725
1644503400000|2022-02-10 14:30:00|2299.96|2299.46|2305.71|2305.21|2306.46|2305.96|2299.71|2299.21|2147
1644503700000|2022-02-10 14:35:00|2305.96|2305.46|2310.21|2309.71|2310.71|2310.21|2305.58|2305.08|1677
1644504000000|2022-02-10 14:40:00|2310.46|2309.96|2309.71|2309.21|2310.96|2310.46|2309.21|2308.71|1275
1644504300000|2022-02-10 14:45:00|2309.83|2309.33|2310.21|2309.71|2311.46|2310.96|2308.71|2308.21|1134
1644504600000|2022-02-10 14:50:00|2310.46|2309.96|2311.96|2311.46|2314.21|2313.71|2309.71|2309.21|1597
1644504900000|2022-02-10 14:55:00|2311.71|2311.21|2311.96|2311.46|2313.71|2313.21|2310.71|2310.21|853
1644505200000|2022-02-10 15:00:00|2312.46|2311.96|2316.46|2315.96|2316.71|2316.21|2311.58|2311.08|1331
1644505500000|2022-02-10 15:05:00|2316.21|2315.71|2317.46|2316.96|2317.46|2316.96|2314.96|2314.46|892
1644505800000|2022-02-10 15:10:00|2317.4|2316.9|2315.4|2314.9|2317.9|2317.4|2314.65|2314.15|970
1644506100000|2022-02-10 15:15:00|2315.52|2315.02|2316.15|2315.65|2316.52|2316.02|2313.77|2313.27|830
1644506400000|2022-02-10 15:20:00|2316.27|2315.77|2316.4|2315.9|2317.4|2316.9|2315.15|2314.65|722
1644506700000|2022-02-10 15:25:00|2316.52|2316.02|2316.15|2315.65|2318.15|2317.65|2315.9|2315.4|1160
1644507000000|2022-02-10 15:30:00|2316.4|2315.9|2316.15|2315.65|2318.77|2318.27|2315.15|2314.65|1391
1644507300000|2022-02-10 15:35:00|2315.9|2315.4|2320.15|2319.65|2320.15|2319.65|2315.65|2315.15|861
1644507600000|2022-02-10 15:40:00|2320.02|2319.52|2320.4|2319.9|2321.65|2321.15|2318.77|2318.27|1179
1644507900000|2022-02-10 15:45:00|2320.15|2319.65|2320.9|2320.4|2321.65|2321.15|2318.65|2318.15|1034
1644508200000|2022-02-10 15:50:00|2321.02|2320.52|2317.15|2316.65|2321.02|2320.52|2316.52|2316.02|1242
1644508500000|2022-02-10 15:55:00|2316.9|2316.4|2317.9|2317.4|2318.02|2317.52|2315.65|2315.15|1294
1644508800000|2022-02-10 16:00:00|2317.77|2317.27|2317.4|2316.9|2318.4|2317.9|2314.9|2314.4|1175
1644509100000|2022-02-10 16:05:00|2317.27|2316.77|2318.9|2318.4|2319.9|2319.4|2316.65|2316.15|1201
1644509400000|2022-02-10 16:10:00|2319.02|2318.52|2314.15|2313.65|2319.15|2318.65|2313.65|2313.15|1477
1644509700000|2022-02-10 16:15:00|2314.02|2313.52|2313.9|2313.4|2315.4|2314.9|2313.15|2312.65|1494
1644510000000|2022-02-10 16:20:00|2314.15|2313.65|2312.62|2311.12|2314.15|2313.65|2310.15|2309.65|4244
1644510300000|2022-02-10 16:25:00|2312.6|2311.1|2313.99|2312.49|2314.25|2312.75|2311.77|2310.27|1264
1644510600000|2022-02-10 16:30:00|2313.77|2312.27|2313.1|2311.7|2314.6|2313.2|2312.47|2311.07|335
1644510900000|2022-02-10 16:35:00|2313.22|2311.82|2314.22|2312.82|2314.47|2313.07|2311.85|2310.45|50
1644511200000|2022-02-10 16:40:00|2313.35|2311.95|2314.85|2313.45|2314.85|2313.45|2313.35|2311.95|16
1644511500000|2022-02-10 16:45:00|2314.97|2313.57|2316.97|2315.57|2316.97|2315.57|2314.85|2313.45|19
1644511800000|2022-02-10 16:50:00|2317.1|2315.7|2316.97|2315.57|2317.1|2315.7|2316.97|2315.57|3
1644512100000|2022-02-10 16:55:00|2317.1|2315.7|2317.43|2315.93|2318.1|2316.7|2317.1|2315.7|32
1644512400000|2022-02-10 17:00:00|2317.47|2315.97|2315.35|2313.85|2317.69|2316.19|2314.63|2313.13|0
1644512700000|2022-02-10 17:05:00|2315.31|2313.81|2315.82|2314.32|2316.9|2315.4|2314.68|2313.18|0
1644513000000|2022-02-10 17:10:00|2315.86|2314.36|2315.87|2314.37|2317.02|2315.52|2315.2|2313.7|0
1644513300000|2022-02-10 17:15:00|2315.83|2314.33|2316.27|2314.77|2317.15|2315.65|2314.38|2312.88|0
1644513600000|2022-02-10 17:20:00|2316.23|2314.73|2316.49|2314.99|2317.5|2316|2315.97|2314.47|0
1644513900000|2022-02-10 17:25:00|2316.45|2314.95|2316.42|2314.92|2316.83|2315.33|2316.08|2314.58|0
1644514200000|2022-02-10 17:30:00|2316.47|2314.97|2314.13|2312.63|2317.72|2316.22|2313.37|2311.87|0
1644514500000|2022-02-10 17:35:00|2314.16|2312.66|2315.14|2313.64|2315.62|2314.12|2314.13|2312.63|0
1644514800000|2022-02-10 17:40:00|2315.18|2313.68|2314.77|2313.27|2315.74|2314.24|2314.1|2312.6|0
1644515100000|2022-02-10 17:45:00|2314.81|2313.31|2306.21|2304.71|2315.29|2313.79|2304.24|2302.74|0
1644515400000|2022-02-10 17:50:00|2306.18|2304.68|2305.49|2303.99|2306.85|2305.35|2302.82|2301.32|0
1644515700000|2022-02-10 17:55:00|2305.58|2304.08|2306.22|2304.72|2308.08|2306.58|2304.17|2302.67|0
1644516000000|2022-02-10 18:00:00|2306.18|2304.68|2306.93|2305.43|2307.88|2306.38|2304.35|2302.85|0
1644516300000|2022-02-10 18:05:00|2306.75|2305.25|2307.41|2305.91|2308.96|2307.46|2305.8|2304.3|0
1644516600000|2022-02-10 18:10:00|2307.43|2305.93|2306.44|2304.94|2308.29|2306.79|2305.46|2303.96|0
1644516900000|2022-02-10 18:15:00|2306.53|2305.03|2299.95|2298.45|2306.61|2305.11|2299.9|2298.4|0
1644517200000|2022-02-10 18:20:00|2299.98|2298.48|2302.12|2300.62|2302.2|2300.7|2299.79|2298.29|0
1644517500000|2022-02-10 18:25:00|2302.08|2300.58|2298|2296.5|2302.68|2301.18|2298|2296.5|0
1644517800000|2022-02-10 18:30:00|2297.98|2296.48|2297.27|2295.77|2299.44|2297.94|2296.9|2295.4|0
1644518100000|2022-02-10 18:35:00|2297.36|2295.86|2297.04|2295.54|2297.45|2295.95|2293.7|2292.2|0
1644518400000|2022-02-10 18:40:00|2297.08|2295.58|2298.75|2297.25|2299.39|2297.89|2296.66|2295.16|0
1644518700000|2022-02-10 18:45:00|2298.68|2297.18|2298.58|2297.08|2300.26|2298.76|2297.45|2295.95|0
1644519000000|2022-02-10 18:50:00|2298.54|2297.04|2299.16|2297.66|2299.74|2298.24|2298|2296.5|0
1644519300000|2022-02-10 18:55:00|2299.2|2297.7|2302.47|2300.97|2302.47|2300.97|2297.93|2296.43|0
1644519600000|2022-02-10 19:00:00|2302.43|2300.93|2299|2297.5|2303.04|2301.54|2298.87|2297.37|0
1644519900000|2022-02-10 19:05:00|2299.04|2297.54|2299.78|2298.28|2300.19|2298.69|2297.16|2295.66|0
1644520200000|2022-02-10 19:10:00|2299.82|2298.32|2297.26|2295.76|2300.08|2298.58|2296.72|2295.22|0
1644520500000|2022-02-10 19:15:00|2297.15|2295.65|2293.99|2292.49|2297.32|2295.82|2293.6|2292.1|0
1644520800000|2022-02-10 19:20:00|2294.01|2292.51|2297.22|2295.72|2297.48|2295.98|2293.6|2292.1|0
1644521100000|2022-02-10 19:25:00|2297.26|2295.76|2298.84|2297.34|2300.02|2298.52|2296.44|2294.94|0
1644521400000|2022-02-10 19:30:00|2298.93|2297.43|2299.32|2297.82|2300.58|2299.08|2297.91|2296.41|0
1644521700000|2022-02-10 19:35:00|2299.44|2297.94|2299.92|2298.42|2301.94|2300.44|2298.17|2296.67|0
1644522000000|2022-02-10 19:40:00|2299.94|2298.44|2299.15|2297.65|2302.46|2300.96|2298.77|2297.27|0
1644522300000|2022-02-10 19:45:00|2299.19|2297.69|2297.95|2296.45|2301.8|2300.3|2297.56|2296.06|0
1644522600000|2022-02-10 19:50:00|2297.91|2296.41|2295.04|2293.54|2298.72|2297.22|2294.45|2292.95|0
1644522900000|2022-02-10 19:55:00|2295.08|2293.58|2295.42|2293.92|2296.43|2294.93|2293.89|2292.39|0
1644523200000|2022-02-10 20:00:00|2295.53|2294.03|2296.49|2294.99|2297.18|2295.68|2292.84|2291.34|0
1644523500000|2022-02-10 20:05:00|2296.55|2295.05|2298.23|2296.73|2298.57|2297.07|2295.87|2294.37|0
1644523800000|2022-02-10 20:10:00|2298.27|2296.77|2298.66|2297.16|2299.88|2298.38|2297.45|2295.95|0
1644524100000|2022-02-10 20:15:00|2298.75|2297.25|2296.93|2295.43|2300.56|2299.06|2296.44|2294.94|0
1644524400000|2022-02-10 20:20:00|2296.89|2295.39|2297.42|2295.92|2298.02|2296.52|2295.04|2293.54|0
1644524700000|2022-02-10 20:25:00|2297.51|2296.01|2296.06|2294.56|2298.41|2296.91|2295.8|2294.3|0
1644525000000|2022-02-10 20:30:00|2296.15|2294.65|2291.24|2289.74|2296.15|2294.65|2291.24|2289.74|0
1644525300000|2022-02-10 20:35:00|2291.27|2289.77|2293.11|2291.61|2294.32|2292.82|2290.58|2289.08|0
1644525600000|2022-02-10 20:40:00|2293.18|2291.68|2291.03|2289.53|2294.1|2292.6|2290.38|2288.88|0
1644525900000|2022-02-10 20:45:00|2290.96|2289.46|2288.35|2286.85|2291.02|2289.52|2286.47|2284.97|0
1644526200000|2022-02-10 20:50:00|2288.16|2286.66|2291.23|2289.73|2292.57|2291.07|2286.32|2284.82|0
1644526500000|2022-02-10 20:55:00|2291.13|2289.63|2294.61|2293.11|2296.3|2294.8|2291.06|2289.56|0
1644526800000|2022-02-10 21:00:00|2295.98|2294.48|2294.46|2292.96|2296.18|2294.68|2293.62|2292.12|0
1644527100000|2022-02-10 21:05:00|2294.48|2292.98|2295.05|2293.55|2296.03|2294.53|2294.46|2292.96|0
1644527400000|2022-02-10 21:10:00|2295.04|2293.54|2293.76|2292.26|2295.15|2293.65|2292.83|2291.33|0
1644527700000|2022-02-10 21:15:00|2293.77|2292.27|2292.31|2290.81|2293.9|2292.4|2292.12|2290.62|0
1644528000000|2022-02-10 21:20:00|2292.33|2290.83|2291.42|2289.92|2292.44|2290.94|2290.98|2289.48|0
1644528300000|2022-02-10 21:25:00|2291.38|2289.88|2292.85|2291.35|2292.96|2291.46|2291.1|2289.6|0
1644528600000|2022-02-10 21:30:00|2292.82|2291.32|2292.96|2291.46|2293.84|2292.34|2292.49|2290.99|0
1644528900000|2022-02-10 21:35:00|2292.98|2291.48|2293.42|2291.92|2293.84|2292.34|2292.77|2291.27|0
1644529200000|2022-02-10 21:40:00|2293.38|2291.88|2292.36|2290.86|2293.61|2292.11|2292.36|2290.86|0
1644529500000|2022-02-10 21:45:00|2292.42|2290.92|2293.57|2292.07|2293.61|2292.11|2292.03|2290.53|0
1644529800000|2022-02-10 21:50:00|2293.61|2292.11|2294.21|2292.71|2294.3|2292.8|2293.14|2291.64|0
1644530100000|2022-02-10 21:55:00|2294.23|2292.73|2294.92|2293.42|2295.08|2293.58|2294.11|2292.61|0
1644530400000|2022-02-10 22:00:00|2294.51|2293.01|2294.89|2293.39|2295.04|2293.54|2294.51|2293.01|0
1644530700000|2022-02-10 22:05:00|2294.93|2293.43|2294.91|2293.41|2294.95|2293.45|2294.87|2293.37|0
1644531000000|2022-02-10 22:10:00|2294.87|2293.37|2294.83|2293.33|2294.87|2293.37|2294.83|2293.33|0
1644531300000|2022-02-10 22:15:00|2294.87|2293.37|2294.69|2293.19|2294.87|2293.37|2294.69|2293.19|0
1644531600000|2022-02-10 22:20:00|2294.76|2293.26|2294.69|2293.19|2294.76|2293.26|2294.65|2293.15|0
1644531900000|2022-02-10 22:25:00|2294.61|2293.11|2294.69|2293.19|2294.69|2293.19|2294.61|2293.11|0
1644532200000|2022-02-10 22:30:00|2294.65|2293.15|2294.61|2293.11|2294.72|2293.22|2294.46|2292.96|0
1644532500000|2022-02-10 22:35:00|2294.65|2293.15|2294.8|2293.3|2294.87|2293.37|2294.65|2293.15|0
1644532800000|2022-02-10 22:40:00|2294.83|2293.33|2294.76|2293.26|2294.83|2293.33|2294.72|2293.22|0
1644533100000|2022-02-10 22:45:00|2294.72|2293.22|2294.76|2293.26|2294.76|2293.26|2294.65|2293.15|0
1644533400000|2022-02-10 22:50:00|2294.8|2293.3|2294.76|2293.26|2294.83|2293.33|2294.76|2293.26|0
1644533700000|2022-02-10 22:55:00|2294.8|2293.3|2294.57|2293.07|2294.91|2293.41|2294.57|2293.07|0
1644534000000|2022-02-10 23:00:00|2294.83|2293.33|2294.27|2292.77|2295.46|2293.96|2293.2|2291.7|0
1644534300000|2022-02-10 23:05:00|2294.29|2292.79|2293.69|2292.19|2295.27|2293.77|2293.69|2292.19|0
1644534600000|2022-02-10 23:10:00|2293.75|2292.25|2295.6|2294.1|2295.74|2294.24|2293.75|2292.25|0
1644534900000|2022-02-10 23:15:00|2295.62|2294.12|2296.54|2295.04|2296.76|2295.26|2295.38|2293.88|0
1644535200000|2022-02-10 23:20:00|2296.56|2295.06|2295.51|2294.01|2296.76|2295.26|2295.51|2294.01|0
1644535500000|2022-02-10 23:25:00|2295.49|2293.99|2293.99|2292.49|2295.84|2294.34|2293.47|2291.97|0
1644535800000|2022-02-10 23:30:00|2294|2292.5|2292.78|2291.28|2294.17|2292.67|2292.36|2290.86|0
1644536100000|2022-02-10 23:35:00|2292.79|2291.29|2292.92|2291.42|2293.24|2291.74|2291.94|2290.44|0
1644536400000|2022-02-10 23:40:00|2292.91|2291.41|2292.5|2291|2292.92|2291.42|2291.72|2290.22|0
1644536700000|2022-02-10 23:45:00|2292.48|2290.98|2293.1|2291.6|2293.19|2291.69|2292.32|2290.82|0
1644537000000|2022-02-10 23:50:00|2293.09|2291.59|2292.4|2290.9|2293.43|2291.93|2292.32|2290.82|0
1644537300000|2022-02-10 23:55:00|2292.36|2290.86|2291.62|2290.12|2292.41|2290.91|2291.16|2289.66|0
1644537600000|2022-02-11 00:00:00|2291.57|2290.07|2290.34|2288.84|2292.03|2290.53|2290.25|2288.75|0
1644537900000|2022-02-11 00:05:00|2290.32|2288.82|2291.69|2290.19|2291.69|2290.19|2290.01|2288.51|0
1644538200000|2022-02-11 00:10:00|2291.68|2290.18|2290.02|2288.52|2291.69|2290.19|2289.8|2288.3|0
1644538500000|2022-02-11 00:15:00|2290|2288.5|2286.71|2285.21|2290|2288.5|2286.16|2284.66|0
1644538800000|2022-02-11 00:20:00|2286.74|2285.24|2284.15|2282.65|2287.37|2285.87|2283.55|2282.05|0
1644539100000|2022-02-11 00:25:00|2284.17|2282.67|2283.83|2282.33|2284.91|2283.41|2283.49|2281.99|0
1644539400000|2022-02-11 00:30:00|2283.8|2282.3|2284.89|2283.39|2284.91|2283.41|2283.5|2282|0
1644539700000|2022-02-11 00:35:00|2284.92|2283.42|2285.73|2284.23|2286|2284.5|2284.92|2283.42|0
1644540000000|2022-02-11 00:40:00|2285.72|2284.22|2285.33|2283.83|2286.65|2285.15|2285.26|2283.76|0
1644540300000|2022-02-11 00:45:00|2285.34|2283.84|2287.29|2285.79|2287.29|2285.79|2285.34|2283.84|0
1644540600000|2022-02-11 00:50:00|2287.33|2285.83|2286.3|2284.8|2287.61|2286.11|2286.3|2284.8|0
1644540900000|2022-02-11 00:55:00|2286.31|2284.81|2287.79|2286.29|2288.38|2286.88|2286.29|2284.79|0
1644541200000|2022-02-11 01:00:00|2287.82|2286.32|2287.08|2285.58|2288.25|2286.75|2285.7|2284.2|0
1644541500000|2022-02-11 01:05:00|2287.12|2285.62|2285.18|2283.68|2287.17|2285.67|2285.17|2283.67|0
1644541800000|2022-02-11 01:10:00|2285.17|2283.67|2285.83|2284.33|2285.83|2284.33|2284.52|2283.02|0
1644542100000|2022-02-11 01:15:00|2285.84|2284.34|2288.7|2287.2|2289.83|2288.33|2285.84|2284.34|0
1644542400000|2022-02-11 01:20:00|2288.72|2287.22|2287.83|2286.33|2289.22|2287.72|2287.71|2286.21|0
1644542700000|2022-02-11 01:25:00|2287.82|2286.32|2288.92|2287.42|2289.37|2287.87|2287.82|2286.32|0
1644543000000|2022-02-11 01:30:00|2289.01|2287.51|2290.53|2289.03|2290.94|2289.44|2288.09|2286.59|0
1644543300000|2022-02-11 01:35:00|2290.6|2289.1|2291.2|2289.7|2291.42|2289.92|2290.5|2289|0
1644543600000|2022-02-11 01:40:00|2291.19|2289.69|2291.4|2289.9|2292.96|2291.46|2291.19|2289.69|0
1644543900000|2022-02-11 01:45:00|2291.42|2289.92|2290.25|2288.75|2291.63|2290.13|2290.06|2288.56|0
1644544200000|2022-02-11 01:50:00|2290.23|2288.73|2290.98|2289.48|2291.64|2290.14|2290.1|2288.6|0
1644544500000|2022-02-11 01:55:00|2291.05|2289.55|2290|2288.5|2291.58|2290.08|2289.09|2287.59|0
1644544800000|2022-02-11 02:00:00|2289.99|2288.49|2289.35|2287.85|2290.65|2289.15|2289.35|2287.85|0
1644545100000|2022-02-11 02:05:00|2289.31|2287.81|2289.03|2287.53|2289.72|2288.22|2288.9|2287.4|0
1644545400000|2022-02-11 02:10:00|2289.02|2287.52|2288.07|2286.57|2289.05|2287.55|2287.33|2285.83|0
1644545700000|2022-02-11 02:15:00|2288.06|2286.56|2288.09|2286.59|2289.63|2288.13|2287.6|2286.1|0
1644546000000|2022-02-11 02:20:00|2288.1|2286.6|2287.27|2285.77|2288.5|2287|2287.27|2285.77|0
1644546300000|2022-02-11 02:25:00|2287.31|2285.81|2288.58|2287.08|2288.71|2287.21|2287.16|2285.66|0
1644546600000|2022-02-11 02:30:00|2288.57|2287.07|2288.01|2286.51|2288.78|2287.28|2287.6|2286.1|0
1644546900000|2022-02-11 02:35:00|2287.9|2286.4|2288.68|2287.18|2288.7|2287.2|2287.58|2286.08|0
1644547200000|2022-02-11 02:40:00|2288.65|2287.15|2288.93|2287.43|2289.16|2287.66|2288|2286.5|0
1644547500000|2022-02-11 02:45:00|2288.92|2287.42|2289.6|2288.1|2289.62|2288.12|2288.68|2287.18|0
1644547800000|2022-02-11 02:50:00|2289.61|2288.11|2289.59|2288.09|2289.72|2288.22|2289.11|2287.61|0
1644548100000|2022-02-11 02:55:00|2289.57|2288.07|2291.26|2289.76|2291.49|2289.99|2289.11|2287.61|0
1644548400000|2022-02-11 03:00:00|2291.25|2289.75|2289.66|2288.16|2291.69|2290.19|2289.56|2288.06|0
1644548700000|2022-02-11 03:05:00|2289.69|2288.19|2288.86|2287.36|2289.8|2288.3|2287.94|2286.44|0
1644549000000|2022-02-11 03:10:00|2288.9|2287.4|2288.27|2286.77|2289.09|2287.59|2287.91|2286.41|0
1644549300000|2022-02-11 03:15:00|2288.23|2286.73|2289.06|2287.56|2289.2|2287.7|2288.17|2286.67|0
1644549600000|2022-02-11 03:20:00|2289.05|2287.55|2289.47|2287.97|2290.58|2289.08|2288.96|2287.46|0
1644549900000|2022-02-11 03:25:00|2289.51|2288.01|2289.99|2288.49|2290.11|2288.61|2289.13|2287.63|0
1644550200000|2022-02-11 03:30:00|2290.11|2288.61|2288.71|2287.21|2290.11|2288.61|2288.7|2287.2|0
1644550500000|2022-02-11 03:35:00|2288.7|2287.2|2287.98|2286.48|2288.72|2287.22|2287.58|2286.08|0
1644550800000|2022-02-11 03:40:00|2287.99|2286.49|2288.08|2286.58|2288.22|2286.72|2287.96|2286.46|0
1644551100000|2022-02-11 03:45:00|2288.12|2286.62|2288.96|2287.46|2289.42|2287.92|2287.96|2286.46|0
1644551400000|2022-02-11 03:50:00|2289.05|2287.55|2289.24|2287.74|2290|2288.5|2288.96|2287.46|0
1644551700000|2022-02-11 03:55:00|2289.25|2287.75|2289.84|2288.34|2289.96|2288.46|2289.09|2287.59|0
1644552000000|2022-02-11 04:00:00|2289.87|2288.37|2289.44|2287.94|2289.98|2288.48|2289.11|2287.61|0
1644552300000|2022-02-11 04:05:00|2289.4|2287.9|2289.16|2287.66|2289.45|2287.95|2288.74|2287.24|0
1644552600000|2022-02-11 04:10:00|2289.14|2287.64|2288.82|2287.32|2289.17|2287.67|2288.47|2286.97|0
1644552900000|2022-02-11 04:15:00|2288.8|2287.3|2288.44|2286.94|2288.8|2287.3|2288.21|2286.71|0
1644553200000|2022-02-11 04:20:00|2288.47|2286.97|2288.19|2286.69|2288.66|2287.16|2288.17|2286.67|0
1644553500000|2022-02-11 04:25:00|2288.18|2286.68|2288.16|2286.66|2288.64|2287.14|2288.16|2286.66|0
1644553800000|2022-02-11 04:30:00|2288.14|2286.64|2287.31|2285.81|2288.97|2287.47|2286.5|2285|0
1644554100000|2022-02-11 04:35:00|2287.3|2285.8|2285.99|2284.49|2287.44|2285.94|2285.99|2284.49|0
1644554400000|2022-02-11 04:40:00|2285.98|2284.48|2284.54|2283.04|2286.24|2284.74|2283.84|2282.34|0
1644554700000|2022-02-11 04:45:00|2284.55|2283.05|2283.63|2282.13|2284.82|2283.32|2283.18|2281.68|0
1644555000000|2022-02-11 04:50:00|2283.62|2282.12|2283.71|2282.21|2284.17|2282.67|2282.97|2281.47|0
1644555300000|2022-02-11 04:55:00|2283.74|2282.24|2283.97|2282.47|2284.65|2283.15|2283.56|2282.06|0
1644555600000|2022-02-11 05:00:00|2283.95|2282.45|2283.53|2282.03|2284.3|2282.8|2282.8|2281.3|0
1644555900000|2022-02-11 05:05:00|2283.54|2282.04|2284.51|2283.01|2284.52|2283.02|2283.53|2282.03|0
1644556200000|2022-02-11 05:10:00|2284.5|2283|2284.07|2282.57|2284.5|2283|2283.01|2281.51|0
1644556500000|2022-02-11 05:15:00|2284.06|2282.56|2283.56|2282.06|2284.07|2282.57|2282.94|2281.44|0
1644556800000|2022-02-11 05:20:00|2283.54|2282.04|2282.36|2280.86|2283.98|2282.48|2282.1|2280.6|0
1644557100000|2022-02-11 05:25:00|2282.37|2280.87|2282.14|2280.64|2282.44|2280.94|2281.7|2280.2|0
1644557400000|2022-02-11 05:30:00|2282.15|2280.65|2281.18|2279.68|2282.42|2280.92|2280.93|2279.43|0
1644557700000|2022-02-11 05:35:00|2281.17|2279.67|2281.94|2280.44|2282.06|2280.56|2280.2|2278.7|0
1644558000000|2022-02-11 05:40:00|2281.98|2280.48|2282.7|2281.2|2282.98|2281.48|2281.66|2280.16|0
1644558300000|2022-02-11 05:45:00|2282.69|2281.19|2282.22|2280.72|2282.78|2281.28|2281.82|2280.32|0
1644558600000|2022-02-11 05:50:00|2282.19|2280.69|2282.32|2280.82|2282.78|2281.28|2281.84|2280.34|0
1644558900000|2022-02-11 05:55:00|2282.3|2280.8|2283.18|2281.68|2283.21|2281.71|2281.81|2280.31|0
1644559200000|2022-02-11 06:00:00|2283.16|2281.66|2283.24|2281.74|2283.25|2281.75|2282.16|2280.66|0
1644559500000|2022-02-11 06:05:00|2283.25|2281.75|2284.38|2282.88|2284.48|2282.98|2282.69|2281.19|0
1644559800000|2022-02-11 06:10:00|2284.37|2282.87|2284.39|2282.89|2284.88|2283.38|2284.1|2282.6|0
1644560100000|2022-02-11 06:15:00|2284.48|2282.98|2284.35|2282.85|2284.66|2283.16|2283.61|2282.11|0
1644560400000|2022-02-11 06:20:00|2284.36|2282.86|2284.32|2282.82|2284.79|2283.29|2284.08|2282.58|0
1644560700000|2022-02-11 06:25:00|2284.28|2282.78|2285.27|2283.77|2285.28|2283.78|2284.09|2282.59|0
1644561000000|2022-02-11 06:30:00|2285.28|2283.78|2284.7|2283.2|2285.91|2284.41|2284.7|2283.2|0
1644561300000|2022-02-11 06:35:00|2284.71|2283.21|2284.54|2283.04|2284.71|2283.21|2283.83|2282.33|0
1644561600000|2022-02-11 06:40:00|2284.53|2283.03|2285.47|2283.97|2285.49|2283.99|2282.29|2280.79|0
1644561900000|2022-02-11 06:45:00|2285.51|2284.01|2285.94|2284.44|2286.39|2284.89|2285.45|2283.95|0
1644562200000|2022-02-11 06:50:00|2285.95|2284.45|2286.94|2285.44|2287.28|2285.78|2285.74|2284.24|0
1644562500000|2022-02-11 06:55:00|2286.95|2285.45|2289.09|2287.59|2289.1|2287.6|2286.95|2285.45|0
1644562800000|2022-02-11 07:00:00|2289.1|2287.6|2290.29|2288.79|2292.51|2291.01|2288.86|2287.36|0
1644563100000|2022-02-11 07:05:00|2290.36|2288.86|2293.17|2291.67|2293.46|2291.96|2290.29|2288.79|0
1644563400000|2022-02-11 07:10:00|2293.29|2291.79|2295.94|2294.44|2296.56|2295.06|2292.38|2290.88|0
1644563700000|2022-02-11 07:15:00|2295.9|2294.4|2293.27|2291.77|2296.79|2295.29|2292.94|2291.44|0
1644564000000|2022-02-11 07:20:00|2293.28|2291.78|2293.66|2292.16|2293.66|2292.16|2291.79|2290.29|0
1644564300000|2022-02-11 07:25:00|2293.6|2292.1|2291.87|2290.37|2293.66|2292.16|2291.85|2290.35|0
1644564600000|2022-02-11 07:30:00|2291.88|2290.38|2289.72|2288.32|2292.61|2291.11|2288.6|2287.2|70
1644564900000|2022-02-11 07:35:00|2289.6|2288.2|2289.72|2288.32|2289.97|2288.57|2288.6|2287.2|26
1644565200000|2022-02-11 07:40:00|2289.85|2288.45|2290.85|2289.45|2291.47|2290.07|2289.47|2288.07|11
1644565500000|2022-02-11 07:45:00|2290.97|2289.57|2290.85|2289.45|2291.1|2289.7|2290.35|2288.95|20
1644565800000|2022-02-11 07:50:00|2290.97|2289.57|2291.22|2289.82|2291.72|2290.32|2290.35|2288.95|13
1644566100000|2022-02-11 07:55:00|2290.9|2289.4|2291.22|2289.72|2292.26|2290.76|2290.61|2289.11|0
1644566400000|2022-02-11 08:00:00|2291.31|2289.81|2298.65|2298.15|2298.65|2298.15|2288.9|2288.4|4446
1644566700000|2022-02-11 08:05:00|2298.9|2298.4|2298.02|2297.52|2299.02|2298.52|2294.52|2294.02|2771
1644567000000|2022-02-11 08:10:00|2298.15|2297.65|2299.65|2299.15|2303.02|2302.52|2297.65|2297.15|2100
1644567300000|2022-02-11 08:15:00|2299.9|2299.4|2300.15|2299.65|2302.02|2301.52|2299.15|2298.65|1547
1644567600000|2022-02-11 08:20:00|2299.9|2299.4|2297.65|2297.15|2299.9|2299.4|2295.9|2295.4|1354
1644567900000|2022-02-11 08:25:00|2297.52|2297.02|2296.02|2295.52|2299.02|2298.52|2295.02|2294.52|1222
1644568200000|2022-02-11 08:30:00|2296.15|2295.65|2294.77|2294.27|2299.02|2298.52|2294.77|2294.27|1184
1644568500000|2022-02-11 08:35:00|2294.65|2294.15|2291.9|2291.4|2295.65|2295.15|2291.65|2291.15|1461
1644568800000|2022-02-11 08:40:00|2292.02|2291.52|2292.4|2291.9|2294.02|2293.52|2291.52|2291.02|1027
1644569100000|2022-02-11 08:45:00|2292.52|2292.02|2293.02|2292.52|2293.9|2293.4|2291.65|2291.15|678
1644569400000|2022-02-11 08:50:00|2292.9|2292.4|2292.52|2292.02|2293.9|2293.4|2291.4|2290.9|540
1644569700000|2022-02-11 08:55:00|2292.4|2291.9|2290.9|2290.4|2294.4|2293.9|2290.4|2289.9|1049
1644570000000|2022-02-11 09:00:00|2290.65|2290.15|2289.72|2289.22|2291.9|2291.4|2289.1|2288.6|821
1644570300000|2022-02-11 09:05:00|2289.6|2289.1|2289.96|2289.46|2289.96|2289.46|2287.83|2287.33|857
1644570600000|2022-02-11 09:10:00|2289.83|2289.33|2289.33|2288.83|2289.96|2289.46|2286.58|2286.08|882
1644570900000|2022-02-11 09:15:00|2289.21|2288.71|2289.83|2289.33|2291.58|2291.08|2288.58|2288.08|961
1644571200000|2022-02-11 09:20:00|2289.71|2289.21|2288.71|2288.21|2290.21|2289.71|2288.46|2287.96|651
1644571500000|2022-02-11 09:25:00|2288.83|2288.33|2289.96|2289.46|2290.46|2289.96|2288.46|2287.96|732
1644571800000|2022-02-11 09:30:00|2289.83|2289.33|2285.71|2285.21|2289.96|2289.46|2285.71|2285.21|969
1644572100000|2022-02-11 09:35:00|2285.46|2284.96|2286.71|2286.21|2288.21|2287.71|2284.21|2283.71|940
1644572400000|2022-02-11 09:40:00|2286.58|2286.08|2286.46|2285.96|2286.96|2286.46|2284.46|2283.96|1028
1644572700000|2022-02-11 09:45:00|2286.58|2286.08|2288.58|2288.08|2289.58|2289.08|2286.46|2285.96|1315
1644573000000|2022-02-11 09:50:00|2288.46|2287.96|2289.71|2289.21|2289.71|2289.21|2287.21|2286.71|1015
1644573300000|2022-02-11 09:55:00|2289.58|2289.08|2288.96|2288.46|2290.71|2290.21|2287.96|2287.46|688
1644573600000|2022-02-11 10:00:00|2289.08|2288.58|2289.21|2288.71|2289.96|2289.46|2288.46|2287.96|681
1644573900000|2022-02-11 10:05:00|2289.71|2289.21|2290.21|2289.71|2290.96|2290.46|2289.08|2288.58|668
1644574200000|2022-02-11 10:10:00|2290.33|2289.83|2291.33|2290.83|2291.96|2291.46|2290.21|2289.71|546
1644574500000|2022-02-11 10:15:00|2291.46|2290.96|2290.96|2290.46|2292.46|2291.96|2290.96|2290.46|580
1644574800000|2022-02-11 10:20:00|2291.08|2290.58|2291.71|2291.21|2292.21|2291.71|2290.71|2290.21|314
1644575100000|2022-02-11 10:25:00|2291.83|2291.33|2291.58|2291.08|2292.21|2291.71|2290.46|2289.96|411
1644575400000|2022-02-11 10:30:00|2291.46|2290.96|2292.21|2291.71|2292.46|2291.96|2290.46|2289.96|661
1644575700000|2022-02-11 10:35:00|2292.33|2291.83|2292.46|2291.96|2292.71|2292.21|2291.21|2290.71|556
1644576000000|2022-02-11 10:40:00|2292.58|2292.08|2292.46|2291.96|2293.21|2292.71|2291.21|2290.71|883
1644576300000|2022-02-11 10:45:00|2292.71|2292.21|2292.96|2292.46|2293.46|2292.96|2291.21|2290.71|432
1644576600000|2022-02-11 10:50:00|2293.08|2292.58|2293.46|2292.96|2293.96|2293.46|2292.71|2292.21|1079
1644576900000|2022-02-11 10:55:00|2293.58|2293.08|2293.71|2293.21|2294.96|2294.46|2292.96|2292.46|746
1644577200000|2022-02-11 11:00:00|2293.83|2293.33|2293.46|2292.96|2294.46|2293.96|2292.96|2292.46|666
1644577500000|2022-02-11 11:05:00|2293.58|2293.08|2291.96|2291.46|2293.96|2293.46|2291.46|2290.96|553
1644577800000|2022-02-11 11:10:00|2291.83|2291.33|2291.46|2290.96|2292.96|2292.46|2290.96|2290.46|593
1644578100000|2022-02-11 11:15:00|2291.58|2291.08|2291.46|2290.96|2292.46|2291.96|2291.21|2290.71|302
1644578400000|2022-02-11 11:20:00|2291.21|2290.71|2292.33|2291.83|2292.96|2292.46|2291.21|2290.71|449
1644578700000|2022-02-11 11:25:00|2292.46|2291.96|2293.96|2293.46|2294.46|2293.96|2291.71|2291.21|596
1644579000000|2022-02-11 11:30:00|2294.21|2293.71|2291.46|2290.96|2294.21|2293.71|2291.46|2290.96|517
1644579300000|2022-02-11 11:35:00|2291.33|2290.83|2293.46|2292.96|2293.71|2293.21|2290.71|2290.21|523
1644579600000|2022-02-11 11:40:00|2293.71|2293.21|2292.71|2292.21|2294.21|2293.71|2292.71|2292.21|489
1644579900000|2022-02-11 11:45:00|2292.46|2291.96|2292.71|2292.21|2292.96|2292.46|2291.58|2291.08|968
1644580200000|2022-02-11 11:50:00|2292.83|2292.33|2293.71|2293.21|2294.46|2293.96|2292.46|2291.96|491
1644580500000|2022-02-11 11:55:00|2293.58|2293.08|2294.21|2293.71|2294.46|2293.96|2293.21|2292.71|397
1644580800000|2022-02-11 12:00:00|2294.08|2293.58|2293.96|2293.46|2295.21|2294.71|2293.21|2292.71|437
1644581100000|2022-02-11 12:05:00|2294.21|2293.71|2293.21|2292.71|2294.33|2293.83|2292.58|2292.08|490
1644581400000|2022-02-11 12:10:00|2293.33|2292.83|2293.46|2292.96|2294.96|2294.46|2292.71|2292.21|1154
1644581700000|2022-02-11 12:15:00|2293.58|2293.08|2292.71|2292.21|2294.33|2293.83|2292.71|2292.21|591
1644582000000|2022-02-11 12:20:00|2292.83|2292.33|2293.08|2292.58|2294.71|2294.21|2292.83|2292.33|339
1644582300000|2022-02-11 12:25:00|2293.21|2292.71|2296.71|2296.21|2296.96|2296.46|2293.08|2292.58|1677
1644582600000|2022-02-11 12:30:00|2296.58|2296.08|2295.46|2294.96|2296.71|2296.21|2294.83|2294.33|865
1644582900000|2022-02-11 12:35:00|2295.33|2294.83|2295.71|2295.21|2296.46|2295.96|2295.21|2294.71|656
1644583200000|2022-02-11 12:40:00|2295.36|2294.86|2294.61|2294.11|2296.11|2295.61|2294.36|2293.86|401
1644583500000|2022-02-11 12:45:00|2294.36|2293.86|2294.11|2293.61|2294.98|2294.48|2293.36|2292.86|793
1644583800000|2022-02-11 12:50:00|2294.23|2293.73|2293.11|2292.61|2294.61|2294.11|2293.11|2292.61|337
1644584100000|2022-02-11 12:55:00|2293.23|2292.73|2292.86|2292.36|2293.61|2293.11|2292.61|2292.11|494
1644584400000|2022-02-11 13:00:00|2292.73|2292.23|2292.36|2291.86|2292.98|2292.48|2291.86|2291.36|552
1644584700000|2022-02-11 13:05:00|2292.23|2291.73|2293.36|2292.86|2293.86|2293.36|2291.61|2291.11|472
1644585000000|2022-02-11 13:10:00|2293.23|2292.73|2293.98|2293.48|2294.36|2293.86|2292.61|2292.11|473
1644585300000|2022-02-11 13:15:00|2293.86|2293.36|2296.36|2295.86|2296.36|2295.86|2293.61|2293.11|573
1644585600000|2022-02-11 13:20:00|2296.23|2295.73|2298.11|2297.61|2298.48|2297.98|2295.86|2295.36|953
1644585900000|2022-02-11 13:25:00|2298.23|2297.73|2297.86|2297.36|2298.61|2298.11|2297.48|2296.98|679
1644586200000|2022-02-11 13:30:00|2297.73|2297.23|2299.11|2298.61|2299.11|2298.61|2297.73|2297.23|636
1644586500000|2022-02-11 13:35:00|2299.23|2298.73|2300.11|2299.61|2300.61|2300.11|2299.11|2298.61|677
1644586800000|2022-02-11 13:40:00|2299.98|2299.48|2298.36|2297.86|2300.36|2299.86|2298.36|2297.86|1040
1644587100000|2022-02-11 13:45:00|2298.48|2297.98|2299.86|2299.36|2300.36|2299.86|2297.61|2297.11|867
1644587400000|2022-02-11 13:50:00|2299.98|2299.48|2300.61|2300.11|2301.11|2300.61|2299.61|2299.11|627
1644587700000|2022-02-11 13:55:00|2300.48|2299.98|2299.61|2299.11|2300.86|2300.36|2299.61|2299.11|465
1644588000000|2022-02-11 14:00:00|2299.73|2299.23|2300.61|2300.11|2300.61|2300.11|2299.61|2299.11|503
1644588300000|2022-02-11 14:05:00|2300.48|2299.98|2299.86|2299.36|2300.48|2299.98|2298.86|2298.36|1329
1644588600000|2022-02-11 14:10:00|2299.61|2299.11|2299.11|2298.61|2300.61|2300.11|2298.86|2298.36|420
1644588900000|2022-02-11 14:15:00|2299.23|2298.73|2298.86|2298.36|2299.61|2299.11|2298.61|2298.11|332
1644589200000|2022-02-11 14:20:00|2298.73|2298.23|2299.11|2298.61|2299.61|2299.11|2298.11|2297.61|652
1644589500000|2022-02-11 14:25:00|2299.36|2298.86|2298.86|2298.36|2299.61|2299.11|2298.11|2297.61|471
1644589800000|2022-02-11 14:30:00|2298.73|2298.23|2299.36|2298.86|2301.61|2301.11|2298.61|2298.11|1169
1644590100000|2022-02-11 14:35:00|2299.23|2298.73|2297.61|2297.11|2299.36|2298.86|2296.73|2296.23|1142
1644590400000|2022-02-11 14:40:00|2297.73|2297.23|2298.61|2298.11|2298.98|2298.48|2296.36|2295.86|904
1644590700000|2022-02-11 14:45:00|2299.11|2298.61|2302.36|2301.86|2305.36|2304.86|2299.11|2298.61|2908
1644591000000|2022-02-11 14:50:00|2302.61|2302.11|2301.98|2301.48|2303.61|2303.11|2300.86|2300.36|1054
1644591300000|2022-02-11 14:55:00|2301.86|2301.36|2300.23|2299.73|2302.61|2302.11|2297.86|2297.36|1294
1644591600000|2022-02-11 15:00:00|2300.11|2299.61|2302.11|2301.61|2302.61|2302.11|2299.61|2299.11|1604
1644591900000|2022-02-11 15:05:00|2302.23|2301.73|2300.86|2300.36|2304.61|2304.11|2300.11|2299.61|868
1644592200000|2022-02-11 15:10:00|2300.85|2300.35|2298.35|2297.85|2301.85|2301.35|2296.47|2295.97|896
1644592500000|2022-02-11 15:15:00|2298.1|2297.6|2297.47|2296.97|2299.1|2298.6|2296.1|2295.6|674
1644592800000|2022-02-11 15:20:00|2297.35|2296.85|2297.72|2297.22|2299.35|2298.85|2296.6|2296.1|1038
1644593100000|2022-02-11 15:25:00|2297.6|2297.1|2297.85|2297.35|2299.1|2298.6|2296.6|2296.1|787
1644593400000|2022-02-11 15:30:00|2298.1|2297.6|2298.6|2298.1|2300.6|2300.1|2297.97|2297.47|1006
1644593700000|2022-02-11 15:35:00|2298.47|2297.97|2298.35|2297.85|2299.6|2299.1|2296.85|2296.35|965
1644594000000|2022-02-11 15:40:00|2298.6|2298.1|2298.85|2298.35|2300.1|2299.6|2298.1|2297.6|839
1644594300000|2022-02-11 15:45:00|2299.1|2298.6|2297.1|2296.6|2299.6|2299.1|2296.85|2296.35|1228
1644594600000|2022-02-11 15:50:00|2296.85|2296.35|2295.85|2295.35|2297.85|2297.35|2294.85|2294.35|926
1644594900000|2022-02-11 15:55:00|2295.6|2295.1|2295.1|2294.6|2296.35|2295.85|2294.6|2294.1|578
1644595200000|2022-02-11 16:00:00|2294.85|2294.35|2297.85|2297.35|2298.35|2297.85|2294.85|2294.35|1222
1644595500000|2022-02-11 16:05:00|2297.72|2297.22|2292.85|2292.35|2297.85|2297.35|2292.6|2292.1|1363
1644595800000|2022-02-11 16:10:00|2293.1|2292.6|2292.35|2291.85|2293.6|2293.1|2292.1|2291.6|1042
1644596100000|2022-02-11 16:15:00|2292.47|2291.97|2293.6|2293.1|2293.85|2293.35|2291.85|2291.35|1756
1644596400000|2022-02-11 16:20:00|2293.72|2293.22|2294.02|2292.52|2294.6|2294.1|2292.22|2291.72|1905
1644596700000|2022-02-11 16:25:00|2294.06|2292.56|2292.48|2290.98|2294.63|2293.13|2290.77|2289.27|1017
1644597000000|2022-02-11 16:30:00|2292.29|2290.79|2294.92|2293.52|2296.8|2295.4|2292.25|2290.75|335
1644597300000|2022-02-11 16:35:00|2295.05|2293.65|2291.92|2290.52|2295.67|2294.27|2291.92|2290.52|111
1644597600000|2022-02-11 16:40:00|2291.42|2290.02|2291.92|2290.52|2291.92|2290.52|2291.42|2290.02|34
1644597900000|2022-02-11 16:45:00|2292.17|2290.77|2293.67|2292.27|2293.8|2292.4|2291.3|2289.9|15
1644598200000|2022-02-11 16:50:00|2293.55|2292.15|2293.55|2292.15|2293.67|2292.27|2291.42|2290.02|10
1644598500000|2022-02-11 16:55:00|2293.67|2292.27|2293.43|2291.93|2294.3|2292.9|2292.92|2291.52|5
1644598800000|2022-02-11 17:00:00|2293.35|2291.85|2293.72|2292.22|2294.26|2292.76|2291.71|2290.21|0
1644599100000|2022-02-11 17:05:00|2293.63|2292.13|2293.12|2291.62|2293.68|2292.18|2292.05|2290.55|0
1644599400000|2022-02-11 17:10:00|2293.15|2291.65|2294.21|2292.71|2295.48|2293.98|2292.52|2291.02|0
1644599700000|2022-02-11 17:15:00|2294.24|2292.74|2291.53|2290.03|2294.63|2293.13|2290.48|2288.98|0
1644600000000|2022-02-11 17:20:00|2291.57|2290.07|2291.71|2290.21|2292.42|2290.92|2290.32|2288.82|0
1644600300000|2022-02-11 17:25:00|2291.67|2290.17|2293.4|2291.9|2293.99|2292.49|2291.15|2289.65|0
1644600600000|2022-02-11 17:30:00|2293.42|2291.92|2294.08|2292.58|2294.93|2293.43|2292.76|2291.26|0
1644600900000|2022-02-11 17:35:00|2294.1|2292.6|2293.62|2292.12|2294.82|2293.32|2293.13|2291.63|0
1644601200000|2022-02-11 17:40:00|2293.66|2292.16|2292.02|2290.52|2294.18|2292.68|2291.99|2290.49|0
1644601500000|2022-02-11 17:45:00|2291.99|2290.49|2290.76|2289.26|2292.21|2290.71|2290.17|2288.67|0
1644601800000|2022-02-11 17:50:00|2290.8|2289.3|2287.4|2285.9|2290.81|2289.31|2286.99|2285.49|0
1644602100000|2022-02-11 17:55:00|2287.44|2285.94|2288.46|2286.96|2288.86|2287.36|2287.36|2285.86|0
1644602400000|2022-02-11 18:00:00|2288.44|2286.94|2288.52|2287.02|2289.73|2288.23|2287.7|2286.2|0
1644602700000|2022-02-11 18:05:00|2288.56|2287.06|2291.46|2289.96|2292.09|2290.59|2287.96|2286.46|0
1644603000000|2022-02-11 18:10:00|2291.5|2290|2289.08|2287.58|2291.72|2290.22|2288.76|2287.26|0
1644603300000|2022-02-11 18:15:00|2289.12|2287.62|2288.64|2287.14|2289.42|2287.92|2286.33|2284.83|0
1644603600000|2022-02-11 18:20:00|2288.45|2286.95|2287.25|2285.75|2288.71|2287.21|2286.89|2285.39|0
1644603900000|2022-02-11 18:25:00|2287.28|2285.78|2282.7|2281.2|2287.28|2285.78|2282.6|2281.1|0
1644604200000|2022-02-11 18:30:00|2282.72|2281.22|2279.08|2277.58|2282.78|2281.28|2278.56|2277.06|0
1644604500000|2022-02-11 18:35:00|2279.09|2277.59|2269.5|2268|2279.09|2277.59|2269.5|2268|0
1644604800000|2022-02-11 18:40:00|2269.54|2268.04|2266.41|2264.91|2272.5|2271|2266.37|2264.87|0
1644605100000|2022-02-11 18:45:00|2266.37|2264.87|2259.98|2258.48|2266.37|2264.87|2257.86|2256.36|0
1644605400000|2022-02-11 18:50:00|2260.07|2258.57|2267.51|2266.01|2267.72|2266.22|2259.92|2258.42|0
1644605700000|2022-02-11 18:55:00|2267.47|2265.97|2262.38|2260.88|2267.78|2266.28|2262.32|2260.82|0
1644606000000|2022-02-11 19:00:00|2262.47|2260.97|2261.47|2259.97|2265.61|2264.11|2256.87|2255.37|0
1644606300000|2022-02-11 19:05:00|2261.49|2259.99|2260.68|2259.18|2264.33|2262.83|2255.93|2254.43|0
1644606600000|2022-02-11 19:10:00|2260.72|2259.22|2262.92|2261.42|2263.65|2262.15|2258.15|2256.65|0
1644606900000|2022-02-11 19:15:00|2262.73|2261.23|2268.21|2266.71|2270.07|2268.57|2261.94|2260.44|0
1644607200000|2022-02-11 19:20:00|2268.03|2266.53|2264.52|2263.02|2270.24|2268.74|2264.43|2262.93|0
1644607500000|2022-02-11 19:25:00|2264.37|2262.87|2257.2|2255.7|2264.68|2263.18|2256.4|2254.9|0
1644607800000|2022-02-11 19:30:00|2257.3|2255.8|2262.69|2261.19|2264.11|2262.61|2255.03|2253.53|0
1644608100000|2022-02-11 19:35:00|2262.6|2261.1|2259.66|2258.16|2262.69|2261.19|2259.42|2257.92|0
1644608400000|2022-02-11 19:40:00|2259.68|2258.18|2255.97|2254.47|2260.89|2259.39|2255.58|2254.08|0
1644608700000|2022-02-11 19:45:00|2255.99|2254.49|2250.46|2248.96|2256.65|2255.15|2249.48|2247.98|0
1644609000000|2022-02-11 19:50:00|2250.55|2249.05|2246.52|2245.02|2250.72|2249.22|2244.91|2243.41|0
1644609300000|2022-02-11 19:55:00|2246.43|2244.93|2249.96|2248.46|2250.41|2248.91|2246.43|2244.93|0
1644609600000|2022-02-11 20:00:00|2250.05|2248.55|2256.22|2254.72|2257.16|2255.66|2249.27|2247.77|0
1644609900000|2022-02-11 20:05:00|2256.26|2254.76|2250.87|2249.37|2256.52|2255.02|2250.17|2248.67|0
1644610200000|2022-02-11 20:10:00|2250.94|2249.44|2250.97|2249.47|2253.12|2251.62|2249.04|2247.54|0
1644610500000|2022-02-11 20:15:00|2250.95|2249.45|2248.79|2247.29|2255.25|2253.75|2248.23|2246.73|0
1644610800000|2022-02-11 20:20:00|2248.85|2247.35|2248.54|2247.04|2250.66|2249.16|2247.34|2245.84|0
1644611100000|2022-02-11 20:25:00|2248.58|2247.08|2252.11|2250.61|2252.79|2251.29|2248.35|2246.85|0
1644611400000|2022-02-11 20:30:00|2252|2250.5|2252.15|2250.65|2253.05|2251.55|2246.94|2245.44|0
1644611700000|2022-02-11 20:35:00|2252.06|2250.56|2246.5|2245|2252.21|2250.71|2246.08|2244.58|0
1644612000000|2022-02-11 20:40:00|2246.54|2245.04|2246.13|2244.63|2247.25|2245.75|2242.03|2240.53|0
1644612300000|2022-02-11 20:45:00|2246.15|2244.65|2252.5|2251|2252.5|2251|2245.89|2244.39|0
1644612600000|2022-02-11 20:50:00|2252.54|2251.04|2252.85|2251.35|2253.94|2252.44|2249.82|2248.32|0
1644612900000|2022-02-11 20:55:00|2252.95|2251.45|2250.66|2249.16|2256.85|2255.35|2249.19|2247.69|0
1644613200000|2022-02-11 21:00:00|2250.7|2249.2|2251.06|2249.56|2251.72|2250.22|2248.34|2246.84|0
1644613500000|2022-02-11 21:05:00|2251.08|2249.58|2251.37|2249.87|2251.94|2250.44|2249.67|2248.17|0
1644613800000|2022-02-11 21:10:00|2251.39|2249.89|2252.78|2251.28|2253.05|2251.55|2251.23|2249.73|0
1644614100000|2022-02-11 21:15:00|2252.79|2251.29|2252.54|2251.04|2252.96|2251.46|2252.26|2250.76|0
1644614400000|2022-02-11 21:20:00|2252.56|2251.06|2253.34|2251.84|2254.12|2252.62|2252.45|2250.95|0
1644614700000|2022-02-11 21:25:00|2253.32|2251.82|2255.41|2253.91|2255.48|2253.98|2253.15|2251.65|0
1644615000000|2022-02-11 21:30:00|2255.48|2253.98|2255.74|2254.24|2257.02|2255.52|2255.15|2253.65|0
1644615300000|2022-02-11 21:35:00|2255.72|2254.22|2255.05|2253.55|2255.72|2254.22|2254.58|2253.08|0
1644615600000|2022-02-11 21:40:00|2255.06|2253.56|2255.49|2253.99|2255.68|2254.18|2254.89|2253.39|0
1644615900000|2022-02-11 21:45:00|2255.45|2253.95|2255.17|2253.67|2255.63|2254.13|2254.89|2253.39|0
1644616200000|2022-02-11 21:50:00|2255.19|2253.69|2254.74|2253.24|2255.4|2253.9|2254.51|2253.01|0
1644616500000|2022-02-11 21:55:00|2254.75|2253.25|2254.88|2253.38|2255.26|2253.76|2254.46|2252.96|0
1644793200000|2022-02-13 23:00:00|2252.82|2251.32|2251.39|2249.89|2253.78|2252.28|2250.92|2249.42|0
1644793500000|2022-02-13 23:05:00|2251.38|2249.88|2251.71|2250.21|2251.99|2250.49|2249.1|2247.6|0
1644793800000|2022-02-13 23:10:00|2251.67|2250.17|2249.69|2248.19|2252.27|2250.77|2249.6|2248.1|0
1644794100000|2022-02-13 23:15:00|2249.7|2248.2|2252.19|2250.69|2252.79|2251.29|2249.7|2248.2|0
1644794400000|2022-02-13 23:20:00|2252.2|2250.7|2251.02|2249.52|2253.17|2251.67|2250.93|2249.43|0
1644794700000|2022-02-13 23:25:00|2251.08|2249.58|2251.97|2250.47|2252.42|2250.92|2251.02|2249.52|0
1644795000000|2022-02-13 23:30:00|2251.96|2250.46|2253.39|2251.89|2253.77|2252.27|2251.56|2250.06|0
1644795300000|2022-02-13 23:35:00|2253.41|2251.91|2253.67|2252.17|2253.86|2252.36|2252.87|2251.37|0
1644795600000|2022-02-13 23:40:00|2253.71|2252.21|2254.22|2252.72|2254.22|2252.72|2253.16|2251.66|0
1644795900000|2022-02-13 23:45:00|2254.26|2252.76|2257.14|2255.64|2257.33|2255.83|2254.26|2252.76|0
1644796200000|2022-02-13 23:50:00|2257.15|2255.65|2257.5|2256|2258.3|2256.8|2256.73|2255.23|0
1644796500000|2022-02-13 23:55:00|2257.51|2256.01|2256.91|2255.41|2258.19|2256.69|2256.78|2255.28|0
1644796800000|2022-02-14 00:00:00|2256.93|2255.43|2258.26|2256.76|2258.35|2256.85|2256.93|2255.43|0
1644797100000|2022-02-14 00:05:00|2258.27|2256.77|2258.45|2256.95|2259.2|2257.7|2256.6|2255.1|0
1644797400000|2022-02-14 00:10:00|2258.44|2256.94|2260.99|2259.49|2260.99|2259.49|2257.81|2256.31|0
1644797700000|2022-02-14 00:15:00|2260.98|2259.48|2258.41|2256.91|2261.83|2260.33|2257.14|2255.64|0
1644798000000|2022-02-14 00:20:00|2258.39|2256.89|2255.4|2253.9|2258.41|2256.91|2254.61|2253.11|0
1644798300000|2022-02-14 00:25:00|2255.39|2253.89|2253.97|2252.47|2255.52|2254.02|2253.4|2251.9|0
1644798600000|2022-02-14 00:30:00|2253.96|2252.46|2248.55|2247.05|2253.96|2252.46|2248.51|2247.01|0
1644798900000|2022-02-14 00:35:00|2248.51|2247.01|2251.29|2249.79|2251.36|2249.86|2248.3|2246.8|0
1644799200000|2022-02-14 00:40:00|2251.32|2249.82|2255.65|2254.15|2255.7|2254.2|2251.32|2249.82|0
1644799500000|2022-02-14 00:45:00|2255.69|2254.19|2255.74|2254.24|2256.64|2255.14|2254.17|2252.67|0
1644799800000|2022-02-14 00:50:00|2255.73|2254.23|2255.95|2254.45|2257.29|2255.79|2255.41|2253.91|0
1644800100000|2022-02-14 00:55:00|2255.97|2254.47|2256.48|2254.98|2257.38|2255.88|2255.95|2254.45|0
1644800400000|2022-02-14 01:00:00|2256.53|2255.03|2256.39|2254.89|2257.48|2255.98|2253.55|2252.05|0
1644800700000|2022-02-14 01:05:00|2256.45|2254.95|2256.64|2255.14|2258.15|2256.65|2256.34|2254.84|0
1644801000000|2022-02-14 01:10:00|2256.65|2255.15|2255.55|2254.05|2257.39|2255.89|2255.55|2254.05|0
1644801300000|2022-02-14 01:15:00|2255.54|2254.04|2255.66|2254.16|2256.98|2255.48|2254.89|2253.39|0
1644801600000|2022-02-14 01:20:00|2255.67|2254.17|2254.92|2253.42|2256.68|2255.18|2254.05|2252.55|0
1644801900000|2022-02-14 01:25:00|2254.93|2253.43|2253.17|2251.67|2255.8|2254.3|2253.06|2251.56|0
1644802200000|2022-02-14 01:30:00|2253.16|2251.66|2252.74|2251.24|2254.43|2252.93|2251.93|2250.43|0
1644802500000|2022-02-14 01:35:00|2252.65|2251.15|2251.44|2249.94|2254.1|2252.6|2251.09|2249.59|0
1644802800000|2022-02-14 01:40:00|2251.43|2249.93|2250.93|2249.43|2251.45|2249.95|2249.78|2248.28|0
1644803100000|2022-02-14 01:45:00|2250.92|2249.42|2251.48|2249.98|2252.33|2250.83|2250.53|2249.03|0
1644803400000|2022-02-14 01:50:00|2251.5|2250|2250.03|2248.53|2251.6|2250.1|2249.69|2248.19|0
1644803700000|2022-02-14 01:55:00|2250.04|2248.54|2250.57|2249.07|2251.84|2250.34|2248.85|2247.35|0
1644804000000|2022-02-14 02:00:00|2250.56|2249.06|2251.09|2249.59|2251.76|2250.26|2249.18|2247.68|0
1644804300000|2022-02-14 02:05:00|2251.16|2249.66|2250.92|2249.42|2252.24|2250.74|2250.8|2249.3|0
1644804600000|2022-02-14 02:10:00|2250.93|2249.43|2251.76|2250.26|2252.25|2250.75|2250.91|2249.41|0
1644804900000|2022-02-14 02:15:00|2251.77|2250.27|2250.66|2249.16|2252.01|2250.51|2249.52|2248.02|0
1644805200000|2022-02-14 02:20:00|2250.65|2249.15|2249.88|2248.38|2251.83|2250.33|2249.08|2247.58|0
1644805500000|2022-02-14 02:25:00|2249.87|2248.37|2250.62|2249.12|2250.62|2249.12|2248.83|2247.33|0
1644805800000|2022-02-14 02:30:00|2250.59|2249.09|2253.6|2252.1|2254.7|2253.2|2250.5|2249|0
1644806100000|2022-02-14 02:35:00|2253.59|2252.09|2252.72|2251.22|2253.84|2252.34|2252.03|2250.53|0
1644806400000|2022-02-14 02:40:00|2252.73|2251.23|2254.24|2252.74|2254.24|2252.74|2252.27|2250.77|0
1644806700000|2022-02-14 02:45:00|2254.2|2252.7|2255.61|2254.11|2256.07|2254.57|2254.15|2252.65|0
1644807000000|2022-02-14 02:50:00|2255.65|2254.15|2256.05|2254.55|2256.49|2254.99|2255.39|2253.89|0
1644807300000|2022-02-14 02:55:00|2256.06|2254.56|2254.11|2252.61|2256.78|2255.28|2253.9|2252.4|0
1644807600000|2022-02-14 03:00:00|2254.12|2252.62|2254.81|2253.31|2255.13|2253.63|2252.97|2251.47|0
1644807900000|2022-02-14 03:05:00|2254.82|2253.32|2252.14|2250.64|2254.94|2253.44|2251.91|2250.41|0
1644808200000|2022-02-14 03:10:00|2252.13|2250.63|2252.38|2250.88|2253.35|2251.85|2252.13|2250.63|0
1644808500000|2022-02-14 03:15:00|2252.4|2250.9|2256.78|2255.28|2256.8|2255.3|2252.4|2250.9|0
1644808800000|2022-02-14 03:20:00|2256.79|2255.29|2256.09|2254.59|2257.34|2255.84|2255.88|2254.38|0
1644809100000|2022-02-14 03:25:00|2256.1|2254.6|2256.39|2254.89|2256.61|2255.11|2255.22|2253.72|0
1644809400000|2022-02-14 03:30:00|2256.42|2254.92|2257.73|2256.23|2258.89|2257.39|2256.21|2254.71|0
1644809700000|2022-02-14 03:35:00|2257.74|2256.24|2258.19|2256.69|2258.63|2257.13|2257.47|2255.97|0
1644810000000|2022-02-14 03:40:00|2258.18|2256.68|2256.38|2254.88|2258.19|2256.69|2256.38|2254.88|0
1644810300000|2022-02-14 03:45:00|2256.39|2254.89|2256.86|2255.36|2257.52|2256.02|2255.77|2254.27|0
1644810600000|2022-02-14 03:50:00|2256.85|2255.35|2259.47|2257.97|2259.5|2258|2256.63|2255.13|0
1644810900000|2022-02-14 03:55:00|2259.39|2257.89|2259.45|2257.95|2259.95|2258.45|2258.81|2257.31|0
1644811200000|2022-02-14 04:00:00|2259.35|2257.85|2257.81|2256.31|2259.35|2257.85|2257.49|2255.99|0
1644811500000|2022-02-14 04:05:00|2257.8|2256.3|2257.29|2255.79|2258.59|2257.09|2257.28|2255.78|0
1644811800000|2022-02-14 04:10:00|2257.28|2255.78|2257.49|2255.99|2257.51|2256.01|2256.58|2255.08|0
1644812100000|2022-02-14 04:15:00|2257.48|2255.98|2257.88|2256.38|2259.08|2257.58|2257.48|2255.98|0
1644812400000|2022-02-14 04:20:00|2257.85|2256.35|2259.26|2257.76|2259.26|2257.76|2257.67|2256.17|0
1644812700000|2022-02-14 04:25:00|2259.23|2257.73|2259.35|2257.85|2259.49|2257.99|2258.8|2257.3|0
1644813000000|2022-02-14 04:30:00|2259.26|2257.76|2259.7|2258.2|2260.16|2258.66|2259.15|2257.65|0
1644813300000|2022-02-14 04:35:00|2259.68|2258.18|2258.82|2257.32|2259.68|2258.18|2257.85|2256.35|0
1644813600000|2022-02-14 04:40:00|2258.79|2257.29|2259.17|2257.67|2259.18|2257.68|2257.99|2256.49|0
1644813900000|2022-02-14 04:45:00|2259.18|2257.68|2259.09|2257.59|2259.24|2257.74|2258.62|2257.12|0
1644814200000|2022-02-14 04:50:00|2259.08|2257.58|2259.24|2257.74|2259.25|2257.75|2258.87|2257.37|0
1644814500000|2022-02-14 04:55:00|2259.25|2257.75|2259.27|2257.77|2259.51|2258.01|2258.93|2257.43|0
1644814800000|2022-02-14 05:00:00|2259.23|2257.73|2260.03|2258.53|2261.38|2259.88|2259.03|2257.53|0
1644815100000|2022-02-14 05:05:00|2260|2258.5|2259.63|2258.13|2260.16|2258.66|2259.42|2257.92|0
1644815400000|2022-02-14 05:10:00|2259.6|2258.1|2259.08|2257.58|2259.97|2258.47|2259.05|2257.55|0
1644815700000|2022-02-14 05:15:00|2259.2|2257.7|2259.64|2258.14|2260.02|2258.52|2258.93|2257.43|0
1644816000000|2022-02-14 05:20:00|2259.6|2258.1|2259.47|2257.97|2259.68|2258.18|2259.36|2257.86|0
1644816300000|2022-02-14 05:25:00|2259.51|2258.01|2259.09|2257.59|2260.32|2258.82|2258.33|2256.83|0
1644816600000|2022-02-14 05:30:00|2259.05|2257.55|2258.46|2256.96|2259.47|2257.97|2258.01|2256.51|0
1644816900000|2022-02-14 05:35:00|2258.47|2256.97|2258.26|2256.76|2258.72|2257.22|2257.5|2256|0
1644817200000|2022-02-14 05:40:00|2258.28|2256.78|2257.48|2255.98|2258.28|2256.78|2257.48|2255.98|0
1644817500000|2022-02-14 05:45:00|2257.49|2255.99|2256.26|2254.76|2258.16|2256.66|2256.25|2254.75|0
1644817800000|2022-02-14 05:50:00|2256.3|2254.8|2256.41|2254.91|2256.62|2255.12|2255.71|2254.21|0
1644818100000|2022-02-14 05:55:00|2256.43|2254.93|2255.91|2254.41|2256.85|2255.35|2255.63|2254.13|0
1644818400000|2022-02-14 06:00:00|2255.94|2254.44|2256.76|2255.26|2257.45|2255.95|2255.89|2254.39|0
1644818700000|2022-02-14 06:05:00|2256.77|2255.27|2256.68|2255.18|2257.17|2255.67|2255.9|2254.4|0
1644819000000|2022-02-14 06:10:00|2256.69|2255.19|2257.23|2255.73|2257.54|2256.04|2256.46|2254.96|0
1644819300000|2022-02-14 06:15:00|2257.22|2255.72|2256.51|2255.01|2257.86|2256.36|2256.31|2254.81|0
1644819600000|2022-02-14 06:20:00|2256.54|2255.04|2256.57|2255.07|2257.61|2256.11|2255.85|2254.35|0
1644819900000|2022-02-14 06:25:00|2256.58|2255.08|2257.28|2255.78|2257.88|2256.38|2256.57|2255.07|0
1644820200000|2022-02-14 06:30:00|2257.29|2255.79|2255.29|2253.79|2257.4|2255.9|2254.93|2253.43|0
1644820500000|2022-02-14 06:35:00|2255.28|2253.78|2253.72|2252.22|2255.28|2253.78|2253.71|2252.21|0
1644820800000|2022-02-14 06:40:00|2253.73|2252.23|2250.09|2248.59|2253.86|2252.36|2250.09|2248.59|0
1644821100000|2022-02-14 06:45:00|2250.16|2248.66|2253.14|2251.64|2253.23|2251.73|2249.65|2248.15|0
1644821400000|2022-02-14 06:50:00|2253.21|2251.71|2252.32|2250.82|2253.47|2251.97|2251.2|2249.7|0
1644821700000|2022-02-14 06:55:00|2252.33|2250.83|2254.71|2253.21|2254.84|2253.34|2252.19|2250.69|0
1644822000000|2022-02-14 07:00:00|2254.72|2253.22|2248.07|2246.57|2254.72|2253.22|2245.84|2244.34|0
1644822300000|2022-02-14 07:05:00|2248.14|2246.64|2247.52|2246.02|2248.52|2247.02|2244.57|2243.07|0
1644822600000|2022-02-14 07:10:00|2247.53|2246.03|2249.5|2248|2249.55|2248.05|2245.93|2244.43|0
1644822900000|2022-02-14 07:15:00|2249.49|2247.99|2250.94|2249.44|2252.96|2251.46|2249.49|2247.99|0
1644823200000|2022-02-14 07:20:00|2250.95|2249.45|2249.15|2247.65|2251.42|2249.92|2248.05|2246.55|0
1644823500000|2022-02-14 07:25:00|2249.06|2247.56|2248.54|2247.04|2250.03|2248.53|2247.24|2245.74|0
1644823800000|2022-02-14 07:30:00|2248.45|2246.95|2256.05|2254.65|2257.3|2255.9|2248.1|2246.6|53
1644824100000|2022-02-14 07:35:00|2257.3|2255.9|2257.05|2255.65|2257.8|2256.4|2255.92|2254.52|24
1644824400000|2022-02-14 07:40:00|2256.92|2255.52|2254.92|2253.52|2256.92|2255.52|2254.8|2253.4|24
1644824700000|2022-02-14 07:45:00|2255.05|2253.65|2254.3|2252.9|2255.05|2253.65|2254.3|2252.9|4
1644825000000|2022-02-14 07:50:00|2254.42|2253.02|2258.3|2256.9|2258.3|2256.9|2254.3|2252.9|36
1644825300000|2022-02-14 07:55:00|2258.41|2256.91|2253.54|2252.04|2261.07|2259.57|2253.5|2252|0
1644825600000|2022-02-14 08:00:00|2253.62|2252.12|2231.6|2231.1|2253.62|2252.12|2231.6|2231.1|6866
1644825900000|2022-02-14 08:05:00|2231.72|2231.22|2234.85|2234.35|2236.72|2236.22|2229.1|2228.6|5113
1644826200000|2022-02-14 08:10:00|2234.97|2234.47|2229.6|2229.1|2235.72|2235.22|2225.97|2225.47|5409
1644826500000|2022-02-14 08:15:00|2229.72|2229.22|2224.35|2223.85|2229.85|2229.35|2221.85|2221.35|3718
1644826800000|2022-02-14 08:20:00|2224.22|2223.72|2217.47|2216.97|2224.35|2223.85|2215.1|2214.6|6856
1644827100000|2022-02-14 08:25:00|2217.35|2216.85|2216.1|2215.6|2218.72|2218.22|2212.35|2211.85|5301
1644827400000|2022-02-14 08:30:00|2216.35|2215.85|2214.97|2214.47|2220.35|2219.85|2214.85|2214.35|4628
1644827700000|2022-02-14 08:35:00|2214.85|2214.35|2214.35|2213.85|2218.6|2218.1|2213.35|2212.85|3251
1644828000000|2022-02-14 08:40:00|2214.4|2213.9|2225.9|2225.4|2226.27|2225.77|2214.15|2213.65|5365
1644828300000|2022-02-14 08:45:00|2225.65|2225.15|2221.27|2220.77|2227.15|2226.65|2220.15|2219.65|3738
1644828600000|2022-02-14 08:50:00|2221.15|2220.65|2221.65|2221.15|2226.02|2225.52|2220.9|2220.4|2762
1644828900000|2022-02-14 08:55:00|2221.9|2221.4|2219.65|2219.15|2224.02|2223.52|2218.65|2218.15|3327
1644829200000|2022-02-14 09:00:00|2219.52|2219.02|2217.4|2216.9|2221.15|2220.65|2215.4|2214.9|2070
1644829500000|2022-02-14 09:05:00|2217.52|2217.02|2218.65|2218.15|2220.65|2220.15|2215.15|2214.65|1884
1644829800000|2022-02-14 09:10:00|2218.52|2218.02|2216.4|2215.9|2219.27|2218.77|2213.9|2213.4|2609
1644830100000|2022-02-14 09:15:00|2216.52|2216.02|2223.15|2222.65|2225.15|2224.65|2216.4|2215.9|2015
1644830400000|2022-02-14 09:20:00|2223.02|2222.52|2225.65|2225.15|2226.65|2226.15|2222.9|2222.4|2107
1644830700000|2022-02-14 09:25:00|2225.77|2225.27|2225.4|2224.9|2227.4|2226.9|2223.77|2223.27|1585
1644831000000|2022-02-14 09:30:00|2225.27|2224.77|2222.15|2221.65|2226.52|2226.02|2221.15|2220.65|2350
1644831300000|2022-02-14 09:35:00|2222.02|2221.52|2218.4|2217.9|2222.9|2222.4|2217.4|2216.9|4160
1644831600000|2022-02-14 09:40:00|2218.27|2217.77|2215.9|2215.4|2218.9|2218.4|2215.9|2215.4|3346
1644831900000|2022-02-14 09:45:00|2216.02|2215.52|2218.02|2217.52|2219.65|2219.15|2215.65|2215.15|3204
1644832200000|2022-02-14 09:50:00|2218.15|2217.65|2218.15|2217.65|2219.4|2218.9|2216.15|2215.65|1038
1644832500000|2022-02-14 09:55:00|2218.4|2217.9|2219.02|2218.52|2219.4|2218.9|2216.65|2216.15|980
1644832800000|2022-02-14 10:00:00|2219.15|2218.65|2220.15|2219.65|2220.15|2219.65|2215.65|2215.15|5269
1644833100000|2022-02-14 10:05:00|2220.4|2219.9|2221.4|2220.9|2221.9|2221.4|2218.65|2218.15|1495
1644833400000|2022-02-14 10:10:00|2221.27|2220.77|2224.9|2224.4|2225.02|2224.52|2220.65|2220.15|3853
1644833700000|2022-02-14 10:15:00|2224.77|2224.27|2223.15|2222.65|2225.65|2225.15|2221.9|2221.4|1332
1644834000000|2022-02-14 10:20:00|2223.02|2222.52|2227.02|2226.52|2227.15|2226.65|2221.9|2221.4|9805
1644834300000|2022-02-14 10:25:00|2227.15|2226.65|2223.9|2223.4|2227.15|2226.65|2222.9|2222.4|2571
1644834600000|2022-02-14 10:30:00|2224.02|2223.52|2221.02|2220.52|2224.27|2223.77|2221.02|2220.52|2036
1644834900000|2022-02-14 10:35:00|2221.15|2220.65|2223.52|2223.02|2225.52|2225.02|2220.9|2220.4|4484
1644835200000|2022-02-14 10:40:00|2223.4|2222.9|2221.9|2221.4|2225.15|2224.65|2221.52|2221.02|979
1644835500000|2022-02-14 10:45:00|2222.02|2221.52|2228.02|2227.52|2228.15|2227.65|2221.65|2221.15|1403
1644835800000|2022-02-14 10:50:00|2227.9|2227.4|2225.02|2224.52|2228.9|2228.4|2224.9|2224.4|2941
1644836100000|2022-02-14 10:55:00|2224.9|2224.4|2223.15|2222.65|2225.9|2225.4|2223.15|2222.65|975
1644836400000|2022-02-14 11:00:00|2223.27|2222.77|2221.4|2220.9|2223.9|2223.4|2220.4|2219.9|1153
1644836700000|2022-02-14 11:05:00|2221.65|2221.15|2219.9|2219.4|2221.65|2221.15|2218.4|2217.9|1115
1644837000000|2022-02-14 11:10:00|2220.15|2219.65|2218.52|2218.02|2221.15|2220.65|2218.4|2217.9|1149
1644837300000|2022-02-14 11:15:00|2218.65|2218.15|2218.4|2217.9|2220.15|2219.65|2217.9|2217.4|955
1644837600000|2022-02-14 11:20:00|2218.52|2218.02|2218.15|2217.65|2219.9|2219.4|2216.65|2216.15|1064
1644837900000|2022-02-14 11:25:00|2218.02|2217.52|2219.65|2219.15|2220.9|2220.4|2216.9|2216.4|1525
1644838200000|2022-02-14 11:30:00|2219.52|2219.02|2217.65|2217.15|2220.15|2219.65|2216.9|2216.4|3489
1644838500000|2022-02-14 11:35:00|2218.02|2217.52|2216.65|2216.15|2218.27|2217.77|2215.77|2215.27|1951
1644838800000|2022-02-14 11:40:00|2216.77|2216.27|2218.15|2217.65|2218.15|2217.65|2215.65|2215.15|1522
1644839100000|2022-02-14 11:45:00|2217.9|2217.4|2216.4|2215.9|2218.15|2217.65|2215.9|2215.4|1444
1644839400000|2022-02-14 11:50:00|2216.15|2215.65|2217.15|2216.65|2217.9|2217.4|2215.9|2215.4|966
1644839700000|2022-02-14 11:55:00|2217.27|2216.77|2214.9|2214.4|2217.9|2217.4|2213.9|2213.4|1000
1644840000000|2022-02-14 12:00:00|2215.02|2214.52|2213.52|2213.02|2215.9|2215.4|2212.65|2212.15|1233
1644840300000|2022-02-14 12:05:00|2213.4|2212.9|2212.27|2211.77|2213.65|2213.15|2212.15|2211.65|1571
1644840600000|2022-02-14 12:10:00|2212.15|2211.65|2212.02|2211.52|2213.4|2212.9|2210.15|2209.65|2082
1644840900000|2022-02-14 12:15:00|2211.9|2211.4|2211.9|2211.4|2212.65|2212.15|2211.65|2211.15|1133
1644841200000|2022-02-14 12:20:00|2211.77|2211.27|2211.65|2211.15|2214.15|2213.65|2210.65|2210.15|1132
1644841500000|2022-02-14 12:25:00|2211.77|2211.27|2213.27|2212.77|2213.65|2213.15|2210.9|2210.4|1312
1644841800000|2022-02-14 12:30:00|2213.15|2212.65|2212.9|2212.4|2215.9|2215.4|2212.9|2212.4|1526
1644842100000|2022-02-14 12:35:00|2213.02|2212.52|2224.15|2223.65|2225.4|2224.9|2212.15|2211.65|7070
1644842400000|2022-02-14 12:40:00|2224.36|2223.86|2231.36|2230.86|2232.11|2231.61|2224.36|2223.86|6554
1644842700000|2022-02-14 12:45:00|2231.48|2230.98|2232.11|2231.61|2237.36|2236.86|2231.48|2230.98|6096
1644843000000|2022-02-14 12:50:00|2232.36|2231.86|2232.61|2232.11|2234.11|2233.61|2228.48|2227.98|3718
1644843300000|2022-02-14 12:55:00|2232.86|2232.36|2236.48|2235.98|2237.36|2236.86|2232.86|2232.36|2452
1644843600000|2022-02-14 13:00:00|2236.61|2236.11|2236.86|2236.36|2240.61|2240.11|2236.36|2235.86|3145
1644843900000|2022-02-14 13:05:00|2237.11|2236.61|2242.73|2242.23|2243.23|2242.73|2236.86|2236.36|3117
1644844200000|2022-02-14 13:10:00|2242.61|2242.11|2239.11|2238.61|2243.61|2243.11|2238.11|2237.61|2457
1644844500000|2022-02-14 13:15:00|2239.23|2238.73|2239.48|2238.98|2240.36|2239.86|2238.61|2238.11|1439
1644844800000|2022-02-14 13:20:00|2239.36|2238.86|2241.98|2241.48|2243.36|2242.86|2238.86|2238.36|1898
1644845100000|2022-02-14 13:25:00|2241.86|2241.36|2243.23|2242.73|2243.36|2242.86|2240.61|2240.11|972
1644845400000|2022-02-14 13:30:00|2243.11|2242.61|2242.61|2242.11|2244.86|2244.36|2242.11|2241.61|2561
1644845700000|2022-02-14 13:35:00|2242.73|2242.23|2243.61|2243.11|2243.98|2243.48|2240.98|2240.48|2943
1644846000000|2022-02-14 13:40:00|2243.73|2243.23|2238.11|2237.61|2244.73|2244.23|2238.11|2237.61|1543
1644846300000|2022-02-14 13:45:00|2238.23|2237.73|2237.61|2237.11|2239.73|2239.23|2237.23|2236.73|2004
1644846600000|2022-02-14 13:50:00|2237.86|2237.36|2241.86|2241.36|2241.86|2241.36|2237.86|2237.36|1253
1644846900000|2022-02-14 13:55:00|2241.73|2241.23|2237.98|2237.48|2244.61|2244.11|2237.86|2237.36|1730
1644847200000|2022-02-14 14:00:00|2237.86|2237.36|2241.23|2240.73|2241.36|2240.86|2237.11|2236.61|1502
1644847500000|2022-02-14 14:05:00|2241.11|2240.61|2242.48|2241.98|2242.86|2242.36|2241.11|2240.61|848
1644847800000|2022-02-14 14:10:00|2242.36|2241.86|2247.36|2246.86|2247.61|2247.11|2242.36|2241.86|1295
1644848100000|2022-02-14 14:15:00|2247.23|2246.73|2244.86|2244.36|2247.36|2246.86|2243.36|2242.86|1351
1644848400000|2022-02-14 14:20:00|2244.73|2244.23|2245.11|2244.61|2245.36|2244.86|2243.61|2243.11|661
1644848700000|2022-02-14 14:25:00|2244.61|2244.11|2243.11|2242.61|2245.11|2244.61|2242.86|2242.36|2360
1644849000000|2022-02-14 14:30:00|2243.23|2242.73|2241.11|2240.61|2246.36|2245.86|2237.86|2237.36|2644
1644849300000|2022-02-14 14:35:00|2241.23|2240.73|2240.86|2240.36|2243.61|2243.11|2239.36|2238.86|2529
1644849600000|2022-02-14 14:40:00|2240.61|2240.11|2238.86|2238.36|2244.11|2243.61|2238.86|2238.36|2382
1644849900000|2022-02-14 14:45:00|2238.73|2238.23|2241.61|2241.11|2241.98|2241.48|2234.98|2234.48|3268
1644850200000|2022-02-14 14:50:00|2241.11|2240.61|2245.48|2244.98|2246.73|2246.23|2241.11|2240.61|1865
1644850500000|2022-02-14 14:55:00|2245.61|2245.11|2240.11|2239.61|2245.86|2245.36|2239.61|2239.11|3947
1644850800000|2022-02-14 15:00:00|2240.23|2239.73|2236.86|2236.36|2240.48|2239.98|2235.61|2235.11|5014
1644851100000|2022-02-14 15:05:00|2237.23|2236.73|2239.11|2238.61|2239.11|2238.61|2235.11|2234.61|2299
1644851400000|2022-02-14 15:10:00|2239.27|2238.77|2239.52|2239.02|2245.52|2245.02|2238.77|2238.27|2447
1644851700000|2022-02-14 15:15:00|2239.39|2238.89|2240.02|2239.52|2240.64|2240.14|2234.27|2233.77|3805
1644852000000|2022-02-14 15:20:00|2239.89|2239.39|2241.64|2241.14|2242.27|2241.77|2236.27|2235.77|2165
1644852300000|2022-02-14 15:25:00|2241.27|2240.77|2240.52|2240.02|2242.77|2242.27|2238.27|2237.77|1657
1644852600000|2022-02-14 15:30:00|2240.64|2240.14|2239.77|2239.27|2242.02|2241.52|2237.27|2236.77|2576
1644852900000|2022-02-14 15:35:00|2239.64|2239.14|2239.14|2238.64|2240.02|2239.52|2237.52|2237.02|1468
1644853200000|2022-02-14 15:40:00|2239.02|2238.52|2240.52|2240.02|2242.39|2241.89|2238.27|2237.77|1379
1644853500000|2022-02-14 15:45:00|2240.27|2239.77|2242.52|2242.02|2242.77|2242.27|2239.02|2238.52|6615
1644853800000|2022-02-14 15:50:00|2242.27|2241.77|2238.64|2238.14|2243.02|2242.52|2237.27|2236.77|1348
1644854100000|2022-02-14 15:55:00|2238.52|2238.02|2238.27|2237.77|2239.77|2239.27|2236.27|2235.77|1574
1644854400000|2022-02-14 16:00:00|2238.14|2237.64|2240.02|2239.52|2240.64|2240.14|2236.39|2235.89|3348
1644854700000|2022-02-14 16:05:00|2240.14|2239.64|2239.02|2238.52|2240.77|2240.27|2237.02|2236.52|2504
1644855000000|2022-02-14 16:10:00|2239.14|2238.64|2238.27|2237.77|2240.02|2239.52|2237.27|2236.77|2837
1644855300000|2022-02-14 16:15:00|2238.39|2237.89|2241.77|2241.27|2242.27|2241.77|2238.02|2237.52|2941
1644855600000|2022-02-14 16:20:00|2241.64|2241.14|2241.98|2240.48|2242.77|2242.27|2240.52|2240.02|5222
1644855900000|2022-02-14 16:25:00|2241.94|2240.44|2241.64|2240.14|2244.28|2242.78|2240.61|2239.11|7622
1644856200000|2022-02-14 16:30:00|2241.68|2240.18|2242.59|2241.19|2242.72|2241.32|2239.72|2238.32|355
1644856500000|2022-02-14 16:35:00|2242.47|2241.07|2243.34|2241.94|2244.72|2243.32|2242.34|2240.94|801
1644856800000|2022-02-14 16:40:00|2242.97|2241.57|2244.22|2242.82|2244.72|2243.32|2242.97|2241.57|1535
1644857100000|2022-02-14 16:45:00|2244.34|2242.94|2244.59|2243.19|2245.34|2243.94|2244.34|2242.94|35
1644857400000|2022-02-14 16:50:00|2244.72|2243.32|2240.47|2239.07|2244.84|2243.44|2239.97|2238.57|60
1644857700000|2022-02-14 16:55:00|2240.59|2239.19|2243.09|2241.59|2243.72|2242.32|2240.09|2238.69|42
1644858000000|2022-02-14 17:00:00|2243.12|2241.62|2243.47|2241.97|2244.74|2243.24|2241.13|2239.63|530
1644858300000|2022-02-14 17:05:00|2243.51|2242.01|2240.84|2239.34|2243.71|2242.21|2240.34|2238.84|0
1644858600000|2022-02-14 17:10:00|2240.88|2239.38|2241.52|2240.02|2242.38|2240.88|2240.21|2238.71|0
1644858900000|2022-02-14 17:15:00|2241.61|2240.11|2241.12|2239.62|2243.31|2241.81|2240.71|2239.21|0
1644859200000|2022-02-14 17:20:00|2241.04|2239.54|2242.61|2241.11|2243.06|2241.56|2240.95|2239.45|0
1644859500000|2022-02-14 17:25:00|2242.64|2241.14|2244.96|2243.46|2244.98|2243.48|2242.12|2240.62|0
1644859800000|2022-02-14 17:30:00|2244.93|2243.43|2245.49|2243.99|2247.21|2245.71|2244.72|2243.22|0
1644860100000|2022-02-14 17:35:00|2245.58|2244.08|2244.48|2242.98|2246.05|2244.55|2243.35|2241.85|0
1644860400000|2022-02-14 17:40:00|2244.58|2243.08|2245.69|2244.19|2246.62|2245.12|2244.34|2242.84|0
1644860700000|2022-02-14 17:45:00|2245.65|2244.15|2247.34|2245.84|2247.34|2245.84|2244.44|2242.94|0
1644861000000|2022-02-14 17:50:00|2247.3|2245.8|2247.11|2245.61|2247.54|2246.04|2245.93|2244.43|0
1644861300000|2022-02-14 17:55:00|2247.02|2245.52|2245.62|2244.12|2247.08|2245.58|2244.72|2243.22|0
1644861600000|2022-02-14 18:00:00|2245.6|2244.1|2246.52|2245.02|2246.59|2245.09|2244.57|2243.07|0
1644861900000|2022-02-14 18:05:00|2246.56|2245.06|2247.18|2245.68|2248.72|2247.22|2246.56|2245.06|0
1644862200000|2022-02-14 18:10:00|2247.2|2245.7|2245.81|2244.31|2247.91|2246.41|2245.4|2243.9|0
1644862500000|2022-02-14 18:15:00|2245.85|2244.35|2246.74|2245.24|2247.04|2245.54|2245.43|2243.93|0
1644862800000|2022-02-14 18:20:00|2246.78|2245.28|2241.75|2240.25|2247.07|2245.57|2241.2|2239.7|0
1644863100000|2022-02-14 18:25:00|2241.85|2240.35|2242.55|2241.05|2243.07|2241.57|2241.19|2239.69|0
1644863400000|2022-02-14 18:30:00|2242.46|2240.96|2240.7|2239.2|2242.89|2241.39|2238.83|2237.33|0
1644863700000|2022-02-14 18:35:00|2240.75|2239.25|2240.45|2238.95|2241.98|2240.48|2239.65|2238.15|0
1644864000000|2022-02-14 18:40:00|2240.54|2239.04|2239.82|2238.32|2240.87|2239.37|2238.49|2236.99|0
1644864300000|2022-02-14 18:45:00|2239.8|2238.3|2235.85|2234.35|2240.53|2239.03|2235.36|2233.86|0
1644864600000|2022-02-14 18:50:00|2235.93|2234.43|2225.36|2223.86|2236.11|2234.61|2224.9|2223.4|0
1644864900000|2022-02-14 18:55:00|2225.33|2223.83|2224.25|2222.75|2228.73|2227.23|2222.16|2220.66|0
1644865200000|2022-02-14 19:00:00|2224.18|2222.68|2222.78|2221.28|2226.3|2224.8|2221.89|2220.39|0
1644865500000|2022-02-14 19:05:00|2222.82|2221.32|2222.07|2220.57|2224.24|2222.74|2218.46|2216.96|0
1644865800000|2022-02-14 19:10:00|2221.98|2220.48|2224.09|2222.59|2225.3|2223.8|2220.15|2218.65|0
1644866100000|2022-02-14 19:15:00|2223.99|2222.49|2222.84|2221.34|2224.5|2223|2221.04|2219.54|0
1644866400000|2022-02-14 19:20:00|2222.88|2221.38|2224.04|2222.54|2225.98|2224.48|2222.88|2221.38|0
1644866700000|2022-02-14 19:25:00|2224.01|2222.51|2229.63|2228.13|2234.89|2233.39|2222.25|2220.75|0
1644867000000|2022-02-14 19:30:00|2229.72|2228.22|2233.25|2231.75|2233.55|2232.05|2227.14|2225.64|0
1644867300000|2022-02-14 19:35:00|2233.16|2231.66|2231.29|2229.79|2234.03|2232.53|2229.53|2228.03|0
1644867600000|2022-02-14 19:40:00|2231.35|2229.85|2231.58|2230.08|2234.44|2232.94|2230.3|2228.8|0
1644867900000|2022-02-14 19:45:00|2231.67|2230.17|2230.1|2228.6|2233.42|2231.92|2229.05|2227.55|0
1644868200000|2022-02-14 19:50:00|2230.19|2228.69|2233.52|2232.02|2236.94|2235.44|2229.93|2228.43|0
1644868500000|2022-02-14 19:55:00|2233.56|2232.06|2234.76|2233.26|2235.25|2233.75|2232.19|2230.69|0
1644868800000|2022-02-14 20:00:00|2234.79|2233.29|2233.89|2232.39|2235.84|2234.34|2232.53|2231.03|0
1644869100000|2022-02-14 20:05:00|2233.91|2232.41|2234.13|2232.63|2235.18|2233.68|2229.3|2227.8|0
1644869400000|2022-02-14 20:10:00|2234.09|2232.59|2236.25|2234.75|2236.77|2235.27|2231.47|2229.97|0
1644869700000|2022-02-14 20:15:00|2236.34|2234.84|2232.05|2230.55|2236.86|2235.36|2231.9|2230.4|0
1644870000000|2022-02-14 20:20:00|2232.09|2230.59|2237.11|2235.61|2239.42|2237.92|2230.55|2229.05|0
1644870300000|2022-02-14 20:25:00|2237.39|2235.89|2235.85|2234.35|2237.95|2236.45|2235.1|2233.6|0
1644870600000|2022-02-14 20:30:00|2236.04|2234.54|2240.95|2239.45|2241.29|2239.79|2235.46|2233.96|0
1644870900000|2022-02-14 20:35:00|2240.97|2239.47|2239.27|2237.77|2241.43|2239.93|2238.73|2237.23|0
1644871200000|2022-02-14 20:40:00|2239.31|2237.81|2241.05|2239.55|2241.24|2239.74|2237.48|2235.98|0
1644871500000|2022-02-14 20:45:00|2241.09|2239.59|2241.46|2239.96|2243.77|2242.27|2236.28|2234.78|0
1644871800000|2022-02-14 20:50:00|2241.28|2239.78|2239.26|2237.76|2241.28|2239.78|2237.22|2235.72|0
1644872100000|2022-02-14 20:55:00|2239.24|2237.74|2241.14|2239.64|2242.3|2240.8|2238.43|2236.93|0
1644872400000|2022-02-14 21:00:00|2241.08|2239.58|2242.93|2241.43|2243.21|2241.71|2241.08|2239.58|0
1644872700000|2022-02-14 21:05:00|2242.94|2241.44|2242.1|2240.6|2243.72|2242.22|2242.01|2240.51|0
1644873000000|2022-02-14 21:10:00|2242.12|2240.62|2242.69|2241.19|2242.78|2241.28|2241.62|2240.12|0
1644873300000|2022-02-14 21:15:00|2242.73|2241.23|2242.69|2241.19|2243.47|2241.97|2242.64|2241.14|0
1644873600000|2022-02-14 21:20:00|2242.71|2241.21|2242.94|2241.44|2242.97|2241.47|2242.5|2241|0
1644873900000|2022-02-14 21:25:00|2242.97|2241.47|2243.15|2241.65|2243.27|2241.77|2242.89|2241.39|0
1644874200000|2022-02-14 21:30:00|2243.16|2241.66|2243.39|2241.89|2243.56|2242.06|2242.87|2241.37|0
1644874500000|2022-02-14 21:35:00|2243.38|2241.88|2242.99|2241.49|2243.45|2241.95|2242.89|2241.39|0
1644874800000|2022-02-14 21:40:00|2242.98|2241.48|2242.2|2240.7|2243.08|2241.58|2242.01|2240.51|0
1644875100000|2022-02-14 21:45:00|2242.23|2240.73|2241.73|2240.23|2242.71|2241.21|2241.73|2240.23|0
1644875400000|2022-02-14 21:50:00|2241.72|2240.22|2241.92|2240.42|2242.11|2240.61|2241.64|2240.14|0
1644875700000|2022-02-14 21:55:00|2241.91|2240.41|2242.04|2240.54|2242.11|2240.61|2241.64|2240.14|0
1644876000000|2022-02-14 22:00:00|2242.03|2240.53|2242.37|2240.87|2242.4|2240.9|2242.03|2240.53|0
1644876300000|2022-02-14 22:05:00|2242.4|2240.9|2242.22|2240.72|2242.48|2240.98|2242.11|2240.61|0
1644876600000|2022-02-14 22:10:00|2242.07|2240.57|2242.14|2240.64|2242.25|2240.75|2242.07|2240.57|0
1644876900000|2022-02-14 22:15:00|2242.2|2240.7|2242.39|2240.89|2242.43|2240.93|2242.2|2240.7|0
1644877200000|2022-02-14 22:20:00|2242.31|2240.81|2242.39|2240.89|2242.43|2240.93|2242.31|2240.81|0
1644877500000|2022-02-14 22:25:00|2242.35|2240.85|2242.39|2240.89|2242.39|2240.89|2242.2|2240.7|0
1644877800000|2022-02-14 22:30:00|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|0
1644878400000|2022-02-14 22:40:00|2242.31|2240.81|2242.35|2240.85|2242.39|2240.89|2242.28|2240.78|0
1644879000000|2022-02-14 22:50:00|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|0
1644879300000|2022-02-14 22:55:00|2242.43|2240.93|2242.39|2240.89|2242.47|2240.97|2242.35|2240.85|0
1644879600000|2022-02-14 23:00:00|2242.31|2240.81|2243.17|2241.67|2243.26|2241.76|2241.78|2240.28|0
1644879900000|2022-02-14 23:05:00|2243.18|2241.68|2244.42|2242.92|2244.52|2243.02|2243.18|2241.68|0
1644880200000|2022-02-14 23:10:00|2244.44|2242.94|2244.61|2243.11|2244.8|2243.3|2244.33|2242.83|0
1644880500000|2022-02-14 23:15:00|2244.63|2243.13|2244.52|2243.02|2244.75|2243.25|2244.24|2242.74|0
1644880800000|2022-02-14 23:20:00|2244.54|2243.04|2245.02|2243.52|2245.11|2243.61|2244.42|2242.92|0
1644881100000|2022-02-14 23:25:00|2245|2243.5|2244.81|2243.31|2245|2243.5|2244.42|2242.92|0
1644881400000|2022-02-14 23:30:00|2244.8|2243.3|2244.94|2243.44|2245.5|2244|2244.71|2243.21|0
1644881700000|2022-02-14 23:35:00|2244.92|2243.42|2245.27|2243.77|2245.31|2243.81|2244.62|2243.12|0
1644882000000|2022-02-14 23:40:00|2245.31|2243.81|2245.17|2243.67|2245.41|2243.91|2245.03|2243.53|0
1644882300000|2022-02-14 23:45:00|2245.16|2243.66|2244.94|2243.44|2245.17|2243.67|2244.94|2243.44|0
1644882600000|2022-02-14 23:50:00|2244.95|2243.45|2245.31|2243.81|2245.5|2244|2244.94|2243.44|0
1644882900000|2022-02-14 23:55:00|2245.32|2243.82|2245.5|2244|2245.5|2244|2245.03|2243.53|0
1644883200000|2022-02-15 00:00:00|2245.54|2244.04|2244.81|2243.31|2246.19|2244.69|2244.62|2243.12|0
1644883500000|2022-02-15 00:05:00|2244.82|2243.32|2246.06|2244.56|2246.06|2244.56|2244.67|2243.17|0
1644883800000|2022-02-15 00:10:00|2246.04|2244.54|2242.25|2240.75|2246.06|2244.56|2242.2|2240.7|0
1644884100000|2022-02-15 00:15:00|2242.24|2240.74|2240.39|2238.89|2242.55|2241.05|2239.59|2238.09|0
1644884400000|2022-02-15 00:20:00|2240.32|2238.82|2239.22|2237.72|2240.41|2238.91|2238.2|2236.7|0
1644884700000|2022-02-15 00:25:00|2239.21|2237.71|2239.88|2238.38|2240.34|2238.84|2239.18|2237.68|0
1644885000000|2022-02-15 00:30:00|2239.87|2238.37|2237.91|2236.41|2239.88|2238.38|2237.25|2235.75|0
1644885300000|2022-02-15 00:35:00|2237.9|2236.4|2238.36|2236.86|2238.48|2236.98|2237.44|2235.94|0
1644885600000|2022-02-15 00:40:00|2238.35|2236.85|2238.54|2237.04|2239.03|2237.53|2237.9|2236.4|0
1644885900000|2022-02-15 00:45:00|2238.45|2236.95|2241.11|2239.61|2241.3|2239.8|2238.45|2236.95|0
1644886200000|2022-02-15 00:50:00|2241.1|2239.6|2240.05|2238.55|2241.12|2239.62|2239.76|2238.26|0
1644886500000|2022-02-15 00:55:00|2240.09|2238.59|2241.46|2239.96|2242.1|2240.6|2239.68|2238.18|0
1644886800000|2022-02-15 01:00:00|2241.49|2239.99|2240.22|2238.72|2242.15|2240.65|2240.12|2238.62|0
1644887100000|2022-02-15 01:05:00|2240.21|2238.71|2239.78|2238.28|2240.6|2239.1|2239.03|2237.53|0
1644887400000|2022-02-15 01:10:00|2239.77|2238.27|2241.66|2240.16|2241.66|2240.16|2239.66|2238.16|0
1644887700000|2022-02-15 01:15:00|2241.69|2240.19|2240.94|2239.44|2242.52|2241.02|2240.59|2239.09|0
1644888000000|2022-02-15 01:20:00|2240.95|2239.45|2243.01|2241.51|2243.49|2241.99|2240.8|2239.3|0
1644888300000|2022-02-15 01:25:00|2243.02|2241.52|2242.98|2241.48|2243.61|2242.11|2242.29|2240.79|0
1644888600000|2022-02-15 01:30:00|2242.97|2241.47|2238.41|2236.91|2243.07|2241.57|2237.75|2236.25|0
1644888900000|2022-02-15 01:35:00|2238.37|2236.87|2241.51|2240.01|2242.75|2241.25|2238.18|2236.68|0
1644889200000|2022-02-15 01:40:00|2241.5|2240|2241.19|2239.69|2242.06|2240.56|2239.65|2238.15|0
1644889500000|2022-02-15 01:45:00|2241.22|2239.72|2242.02|2240.52|2242.92|2241.42|2240.86|2239.36|0
1644889800000|2022-02-15 01:50:00|2241.93|2240.43|2242.16|2240.66|2243.28|2241.78|2241.1|2239.6|0
1644890100000|2022-02-15 01:55:00|2242.13|2240.63|2243.18|2241.68|2243.5|2242|2241.67|2240.17|0
1644890400000|2022-02-15 02:00:00|2243.16|2241.66|2242.88|2241.38|2243.55|2242.05|2242.19|2240.69|0
1644890700000|2022-02-15 02:05:00|2242.89|2241.39|2244.52|2243.02|2244.74|2243.24|2242.89|2241.39|0
1644891000000|2022-02-15 02:10:00|2244.59|2243.09|2244.76|2243.26|2245.11|2243.61|2244.07|2242.57|0
1644891300000|2022-02-15 02:15:00|2244.74|2243.24|2245.09|2243.59|2245.22|2243.72|2244.08|2242.58|0
1644891600000|2022-02-15 02:20:00|2245.13|2243.63|2245.54|2244.04|2245.54|2244.04|2244.55|2243.05|0
1644891900000|2022-02-15 02:25:00|2245.5|2244|2246.34|2244.84|2246.7|2245.2|2245.07|2243.57|0
1644892200000|2022-02-15 02:30:00|2246.35|2244.85|2246.96|2245.46|2248.44|2246.94|2246.34|2244.84|0
1644892500000|2022-02-15 02:35:00|2246.97|2245.47|2246.53|2245.03|2247.41|2245.91|2246.53|2245.03|0
1644892800000|2022-02-15 02:40:00|2246.47|2244.97|2247.36|2245.86|2247.36|2245.86|2245.84|2244.34|0
1644893100000|2022-02-15 02:45:00|2247.39|2245.89|2247.46|2245.96|2248.14|2246.64|2247.25|2245.75|0
1644893400000|2022-02-15 02:50:00|2247.53|2246.03|2247.27|2245.77|2247.99|2246.49|2246.72|2245.22|0
1644893700000|2022-02-15 02:55:00|2247.3|2245.8|2247.78|2246.28|2247.87|2246.37|2246.79|2245.29|0
1644894000000|2022-02-15 03:00:00|2247.74|2246.24|2247.35|2245.85|2247.87|2246.37|2247.12|2245.62|0
1644894300000|2022-02-15 03:05:00|2247.39|2245.89|2247.75|2246.25|2247.78|2246.28|2247.32|2245.82|0
1644894600000|2022-02-15 03:10:00|2247.71|2246.21|2246.65|2245.15|2247.76|2246.26|2246.06|2244.56|0
1644894900000|2022-02-15 03:15:00|2246.64|2245.14|2246.15|2244.65|2247.1|2245.6|2246.15|2244.65|0
1644895200000|2022-02-15 03:20:00|2246.18|2244.68|2246.8|2245.3|2247.23|2245.73|2246.12|2244.62|0
1644895500000|2022-02-15 03:25:00|2246.82|2245.32|2245.85|2244.35|2247.49|2245.99|2245.74|2244.24|0
1644895800000|2022-02-15 03:30:00|2245.82|2244.32|2243.76|2242.26|2245.82|2244.32|2243.66|2242.16|0
1644896100000|2022-02-15 03:35:00|2243.67|2242.17|2243.43|2241.93|2243.99|2242.49|2242.34|2240.84|0
1644896400000|2022-02-15 03:40:00|2243.44|2241.94|2245.04|2243.54|2245.04|2243.54|2243.44|2241.94|0
1644896700000|2022-02-15 03:45:00|2245|2243.5|2243.09|2241.59|2245|2243.5|2243.09|2241.59|0
1644897000000|2022-02-15 03:50:00|2243.11|2241.61|2244.28|2242.78|2244.77|2243.27|2242.53|2241.03|0
1644897300000|2022-02-15 03:55:00|2244.29|2242.79|2243.86|2242.36|2244.3|2242.8|2243.27|2241.77|0
1644897600000|2022-02-15 04:00:00|2243.9|2242.4|2243.24|2241.74|2244.35|2242.85|2242.79|2241.29|0
1644897900000|2022-02-15 04:05:00|2243.23|2241.73|2242.47|2240.97|2243.34|2241.84|2241.87|2240.37|0
1644898200000|2022-02-15 04:10:00|2242.46|2240.96|2242.29|2240.79|2243.06|2241.56|2242.14|2240.64|0
1644898500000|2022-02-15 04:15:00|2242.26|2240.76|2243.03|2241.53|2243.26|2241.76|2242.2|2240.7|0
1644898800000|2022-02-15 04:20:00|2243.02|2241.52|2242.99|2241.49|2243.24|2241.74|2242.78|2241.28|0
1644899100000|2022-02-15 04:25:00|2243.02|2241.52|2240.87|2239.37|2243.08|2241.58|2240.21|2238.71|0
1644899400000|2022-02-15 04:30:00|2240.86|2239.36|2241.04|2239.54|2242.02|2240.52|2239.91|2238.41|0
1644899700000|2022-02-15 04:35:00|2241.05|2239.55|2241.04|2239.54|2241.39|2239.89|2239.71|2238.21|0
1644900000000|2022-02-15 04:40:00|2241.02|2239.52|2241.04|2239.54|2241.45|2239.95|2240.8|2239.3|0
1644900300000|2022-02-15 04:45:00|2241.07|2239.57|2240.7|2239.2|2241.25|2239.75|2240.57|2239.07|0
1644900600000|2022-02-15 04:50:00|2240.66|2239.16|2240.31|2238.81|2240.98|2239.48|2239.73|2238.23|0
1644900900000|2022-02-15 04:55:00|2240.22|2238.72|2240.68|2239.18|2241.53|2240.03|2240.2|2238.7|0
1644901200000|2022-02-15 05:00:00|2240.69|2239.19|2237.66|2236.16|2240.69|2239.19|2237.64|2236.14|0
1644901500000|2022-02-15 05:05:00|2237.69|2236.19|2235.91|2234.41|2237.81|2236.31|2232.75|2231.25|0
1644901800000|2022-02-15 05:10:00|2235.9|2234.4|2234.87|2233.37|2236.53|2235.03|2234.87|2233.37|0
1644902100000|2022-02-15 05:15:00|2234.86|2233.36|2234.82|2233.32|2235.86|2234.36|2234.61|2233.11|0
1644902400000|2022-02-15 05:20:00|2234.81|2233.31|2234.69|2233.19|2235.83|2234.33|2234.45|2232.95|0
1644902700000|2022-02-15 05:25:00|2234.7|2233.2|2236.88|2235.38|2237.1|2235.6|2234.7|2233.2|0
1644903000000|2022-02-15 05:30:00|2236.85|2235.35|2237.09|2235.59|2237.54|2236.04|2236.63|2235.13|0
1644903300000|2022-02-15 05:35:00|2237.1|2235.6|2237.99|2236.49|2238.43|2236.93|2236.37|2234.87|0
1644903600000|2022-02-15 05:40:00|2237.98|2236.48|2235.52|2234.02|2237.99|2236.49|2235.52|2234.02|0
1644903900000|2022-02-15 05:45:00|2235.5|2234|2235.17|2233.67|2235.73|2234.23|2235|2233.5|0
1644904200000|2022-02-15 05:50:00|2235.18|2233.68|2234.79|2233.29|2236.2|2234.7|2234.66|2233.16|0
1644904500000|2022-02-15 05:55:00|2234.91|2233.41|2235.56|2234.06|2236.03|2234.53|2234.87|2233.37|0
1644904800000|2022-02-15 06:00:00|2235.55|2234.05|2236.87|2235.37|2237.24|2235.74|2234.67|2233.17|0
1644905100000|2022-02-15 06:05:00|2236.78|2235.28|2236.16|2234.66|2236.88|2235.38|2235.58|2234.08|0
1644905400000|2022-02-15 06:10:00|2236.19|2234.69|2237.11|2235.61|2237.96|2236.46|2236.19|2234.69|0
1644905700000|2022-02-15 06:15:00|2237.12|2235.62|2237.91|2236.41|2238.29|2236.79|2237.11|2235.61|0
1644906000000|2022-02-15 06:20:00|2237.87|2236.37|2237.5|2236|2238.34|2236.84|2235.99|2234.49|0
1644906300000|2022-02-15 06:25:00|2237.51|2236.01|2238.74|2237.24|2239.22|2237.72|2237.51|2236.01|0
1644906600000|2022-02-15 06:30:00|2238.75|2237.25|2237.39|2235.89|2238.75|2237.25|2237.15|2235.65|0
1644906900000|2022-02-15 06:35:00|2237.35|2235.85|2238.16|2236.66|2238.29|2236.79|2236.61|2235.11|0
1644907200000|2022-02-15 06:40:00|2238.17|2236.67|2238.12|2236.62|2238.71|2237.21|2236.97|2235.47|0
1644907500000|2022-02-15 06:45:00|2238.22|2236.72|2237.7|2236.2|2238.67|2237.17|2236.55|2235.05|0
1644907800000|2022-02-15 06:50:00|2237.71|2236.21|2239.08|2237.58|2239.22|2237.72|2237.71|2236.21|0
1644908100000|2022-02-15 06:55:00|2239.09|2237.59|2238.32|2236.82|2239.31|2237.81|2237.63|2236.13|0
1644908400000|2022-02-15 07:00:00|2238.35|2236.85|2237.63|2236.13|2240.09|2238.59|2234.81|2233.31|0
1644908700000|2022-02-15 07:05:00|2237.61|2236.11|2240.84|2239.34|2241.51|2240.01|2237.49|2235.99|0
1644909000000|2022-02-15 07:10:00|2240.72|2239.22|2240.32|2238.82|2242.35|2240.85|2239.92|2238.42|0
1644909300000|2022-02-15 07:15:00|2240.29|2238.79|2241.96|2240.46|2242.19|2240.69|2240.19|2238.69|0
1644909600000|2022-02-15 07:20:00|2241.97|2240.47|2243.09|2241.59|2243.98|2242.48|2241.68|2240.18|0
1644909900000|2022-02-15 07:25:00|2243.02|2241.52|2240.88|2239.38|2243.12|2241.62|2239.47|2237.97|0
1644910200000|2022-02-15 07:30:00|2240.87|2239.37|2233.09|2231.69|2241.45|2239.95|2233.09|2231.69|24
1644910500000|2022-02-15 07:35:00|2232.97|2231.57|2234.59|2233.19|2235.59|2234.19|2232.34|2230.94|36
1644910800000|2022-02-15 07:40:00|2234.47|2233.07|2230.22|2228.82|2234.47|2233.07|2229.59|2228.19|105
1644911100000|2022-02-15 07:45:00|2230.34|2228.94|2231.47|2230.07|2231.59|2230.19|2228.34|2226.94|15
1644911400000|2022-02-15 07:50:00|2231.59|2230.19|2234.22|2232.82|2234.22|2232.82|2231.59|2230.19|7
1644911700000|2022-02-15 07:55:00|2233.88|2232.38|2233.61|2232.11|2235.08|2233.58|2232.68|2231.18|0
1644912000000|2022-02-15 08:00:00|2233.58|2232.08|2248.02|2247.52|2248.02|2247.52|2233.52|2232.02|5136
1644912300000|2022-02-15 08:05:00|2247.77|2247.27|2257.02|2256.52|2257.02|2256.52|2245.27|2244.77|3614
1644912600000|2022-02-15 08:10:00|2256.89|2256.39|2251.27|2250.77|2257.52|2257.02|2250.52|2250.02|5084
1644912900000|2022-02-15 08:15:00|2251.52|2251.02|2257.52|2257.02|2257.89|2257.39|2249.52|2249.02|4546
1644913200000|2022-02-15 08:20:00|2257.64|2257.14|2261.02|2260.52|2261.77|2261.27|2255.52|2255.02|5370
1644913500000|2022-02-15 08:25:00|2260.89|2260.39|2263.64|2263.14|2265.02|2264.52|2257.77|2257.27|11145
1644913800000|2022-02-15 08:30:00|2263.77|2263.27|2271.02|2270.52|2272.02|2271.52|2263.77|2263.27|7553
1644914100000|2022-02-15 08:35:00|2270.89|2270.39|2266.77|2266.27|2271.52|2271.02|2266.52|2266.02|4814
1644914400000|2022-02-15 08:40:00|2266.41|2265.91|2266.03|2265.53|2268.91|2268.41|2265.41|2264.91|2506
1644914700000|2022-02-15 08:45:00|2265.91|2265.41|2268.16|2267.66|2268.53|2268.03|2263.16|2262.66|2830
1644915000000|2022-02-15 08:50:00|2268.03|2267.53|2263.16|2262.66|2269.53|2269.03|2263.16|2262.66|2349
1644915300000|2022-02-15 08:55:00|2262.91|2262.41|2265.66|2265.16|2265.91|2265.41|2260.66|2260.16|4966
1644915600000|2022-02-15 09:00:00|2265.53|2265.03|2263.91|2263.41|2267.41|2266.91|2263.66|2263.16|2255
1644915900000|2022-02-15 09:05:00|2264.03|2263.53|2268.66|2268.16|2269.16|2268.66|2263.91|2263.41|3337
1644916200000|2022-02-15 09:10:00|2268.53|2268.03|2266.66|2266.16|2268.78|2268.28|2263.41|2262.91|1387
1644916500000|2022-02-15 09:15:00|2266.53|2266.03|2267.66|2267.16|2269.41|2268.91|2266.41|2265.91|3339
1644916800000|2022-02-15 09:20:00|2267.78|2267.28|2268.91|2268.41|2268.91|2268.41|2266.41|2265.91|1600
1644917100000|2022-02-15 09:25:00|2268.78|2268.28|2267.53|2267.03|2269.66|2269.16|2267.03|2266.53|6098
1644917400000|2022-02-15 09:30:00|2267.41|2266.91|2269.41|2268.91|2269.66|2269.16|2267.41|2266.91|6021
1644917700000|2022-02-15 09:35:00|2269.53|2269.03|2270.16|2269.66|2271.66|2271.16|2268.91|2268.41|1147
1644918000000|2022-02-15 09:40:00|2270.41|2269.91|2270.66|2270.16|2271.91|2271.41|2269.16|2268.66|2838
1644918300000|2022-02-15 09:45:00|2270.78|2270.28|2269.91|2269.41|2270.78|2270.28|2269.16|2268.66|7900
1644918600000|2022-02-15 09:50:00|2270.03|2269.53|2268.41|2267.91|2270.41|2269.91|2268.41|2267.91|920
1644918900000|2022-02-15 09:55:00|2268.53|2268.03|2270.16|2269.66|2270.16|2269.66|2267.91|2267.41|1673
1644919200000|2022-02-15 10:00:00|2270.41|2269.91|2269.66|2269.16|2273.41|2272.91|2269.66|2269.16|1619
1644919500000|2022-02-15 10:05:00|2269.41|2268.91|2269.16|2268.66|2270.66|2270.16|2267.91|2267.41|1175
1644919800000|2022-02-15 10:10:00|2269.28|2268.78|2269.41|2268.91|2270.16|2269.66|2268.16|2267.66|1089
1644920100000|2022-02-15 10:15:00|2269.53|2269.03|2269.66|2269.16|2270.16|2269.66|2268.91|2268.41|2380
1644920400000|2022-02-15 10:20:00|2269.78|2269.28|2264.41|2263.91|2270.66|2270.16|2263.41|2262.91|5871
1644920700000|2022-02-15 10:25:00|2264.53|2264.03|2268.41|2267.91|2269.66|2269.16|2264.16|2263.66|2744
1644921000000|2022-02-15 10:30:00|2268.16|2267.66|2270.91|2270.41|2272.41|2271.91|2268.03|2267.53|20710
1644921300000|2022-02-15 10:35:00|2270.66|2270.16|2272.28|2271.78|2273.41|2272.91|2270.66|2270.16|1230
1644921600000|2022-02-15 10:40:00|2271.91|2271.41|2272.41|2271.91|2273.91|2273.41|2271.78|2271.28|2087
1644921900000|2022-02-15 10:45:00|2272.28|2271.78|2271.91|2271.41|2273.41|2272.91|2271.91|2271.41|1405
1644922200000|2022-02-15 10:50:00|2271.66|2271.16|2273.41|2272.91|2273.41|2272.91|2271.41|2270.91|1047
1644922500000|2022-02-15 10:55:00|2273.66|2273.16|2274.53|2274.03|2275.78|2275.28|2273.41|2272.91|7322
1644922800000|2022-02-15 11:00:00|2274.66|2274.16|2276.66|2276.16|2276.91|2276.41|2274.41|2273.91|8347
1644923100000|2022-02-15 11:05:00|2276.41|2275.91|2276.41|2275.91|2277.41|2276.91|2276.16|2275.66|4768
1644923400000|2022-02-15 11:10:00|2276.28|2275.78|2277.91|2277.41|2278.16|2277.66|2276.16|2275.66|764
1644923700000|2022-02-15 11:15:00|2278.03|2277.53|2277.91|2277.41|2278.53|2278.03|2277.03|2276.53|1109
1644924000000|2022-02-15 11:20:00|2278.03|2277.53|2279.66|2279.16|2280.16|2279.66|2277.91|2277.41|1386
1644924300000|2022-02-15 11:25:00|2279.41|2278.91|2277.66|2277.16|2280.03|2279.53|2277.41|2276.91|1009
1644924600000|2022-02-15 11:30:00|2277.78|2277.28|2278.91|2278.41|2279.16|2278.66|2277.78|2277.28|649
1644924900000|2022-02-15 11:35:00|2278.78|2278.28|2279.91|2279.41|2279.91|2279.41|2277.91|2277.41|837
1644925200000|2022-02-15 11:40:00|2279.78|2279.28|2280.53|2280.03|2280.66|2280.16|2279.16|2278.66|597
1644925500000|2022-02-15 11:45:00|2280.66|2280.16|2280.41|2279.91|2281.66|2281.16|2279.91|2279.41|639
1644925800000|2022-02-15 11:50:00|2280.28|2279.78|2280.41|2279.91|2281.03|2280.53|2280.16|2279.66|1682
1644926100000|2022-02-15 11:55:00|2280.28|2279.78|2280.16|2279.66|2281.41|2280.91|2280.16|2279.66|851
1644926400000|2022-02-15 12:00:00|2280.28|2279.78|2280.41|2279.91|2281.41|2280.91|2278.16|2277.66|2565
1644926700000|2022-02-15 12:05:00|2280.28|2279.78|2278.91|2278.41|2280.91|2280.41|2278.66|2278.16|1724
1644927000000|2022-02-15 12:10:00|2279.03|2278.53|2280.41|2279.91|2281.78|2281.28|2278.91|2278.41|1560
1644927300000|2022-02-15 12:15:00|2280.53|2280.03|2278.91|2278.41|2280.91|2280.41|2278.91|2278.41|876
1644927600000|2022-02-15 12:20:00|2279.03|2278.53|2279.41|2278.91|2281.16|2280.66|2278.66|2278.16|962
1644927900000|2022-02-15 12:25:00|2279.66|2279.16|2279.16|2278.66|2279.66|2279.16|2278.41|2277.91|1326
1644928200000|2022-02-15 12:30:00|2279.03|2278.53|2278.41|2277.91|2279.41|2278.91|2278.03|2277.53|3293
1644928500000|2022-02-15 12:35:00|2278.66|2278.16|2278.78|2278.28|2279.66|2279.16|2276.91|2276.41|2198
1644928800000|2022-02-15 12:40:00|2278.64|2278.14|2278.02|2277.52|2279.52|2279.02|2277.77|2277.27|1103
1644929100000|2022-02-15 12:45:00|2278.14|2277.64|2278.27|2277.77|2278.52|2278.02|2277.27|2276.77|873
1644929400000|2022-02-15 12:50:00|2278.52|2278.02|2279.27|2278.77|2279.64|2279.14|2277.89|2277.39|1052
1644929700000|2022-02-15 12:55:00|2279.39|2278.89|2280.27|2279.77|2280.27|2279.77|2279.27|2278.77|1720
1644930000000|2022-02-15 13:00:00|2280.02|2279.52|2279.52|2279.02|2280.77|2280.27|2279.52|2279.02|9348
1644930300000|2022-02-15 13:05:00|2279.64|2279.14|2279.27|2278.77|2280.52|2280.02|2279.02|2278.52|1180
1644930600000|2022-02-15 13:10:00|2279.52|2279.02|2279.52|2279.02|2280.52|2280.02|2279.02|2278.52|3841
1644930900000|2022-02-15 13:15:00|2279.77|2279.27|2277.77|2277.27|2280.02|2279.52|2277.52|2277.02|5092
1644931200000|2022-02-15 13:20:00|2277.89|2277.39|2277.14|2276.64|2278.52|2278.02|2276.27|2275.77|4595
1644931500000|2022-02-15 13:25:00|2277.02|2276.52|2277.64|2277.14|2277.77|2277.27|2276.27|2275.77|1163
1644931800000|2022-02-15 13:30:00|2277.77|2277.27|2277.02|2276.52|2278.14|2277.64|2274.77|2274.27|5743
1644932100000|2022-02-15 13:35:00|2276.77|2276.27|2277.27|2276.77|2278.27|2277.77|2276.27|2275.77|1767
1644932400000|2022-02-15 13:40:00|2277.39|2276.89|2278.02|2277.52|2278.02|2277.52|2276.52|2276.02|1009
1644932700000|2022-02-15 13:45:00|2278.14|2277.64|2278.27|2277.77|2278.52|2278.02|2277.02|2276.52|868
1644933000000|2022-02-15 13:50:00|2278.02|2277.52|2276.52|2276.02|2278.27|2277.77|2276.27|2275.77|2061
1644933300000|2022-02-15 13:55:00|2276.39|2275.89|2276.52|2276.02|2277.02|2276.52|2275.52|2275.02|8108
1644933600000|2022-02-15 14:00:00|2276.02|2275.52|2278.02|2277.52|2278.02|2277.52|2275.77|2275.27|1614
1644933900000|2022-02-15 14:05:00|2277.77|2277.27|2279.27|2278.77|2279.77|2279.27|2277.77|2277.27|890
1644934200000|2022-02-15 14:10:00|2278.77|2278.27|2277.52|2277.02|2279.27|2278.77|2277.27|2276.77|2382
1644934500000|2022-02-15 14:15:00|2277.27|2276.77|2278.02|2277.52|2278.52|2278.02|2277.27|2276.77|1253
1644934800000|2022-02-15 14:20:00|2278.14|2277.64|2279.77|2279.27|2280.52|2280.02|2278.02|2277.52|1011
1644935100000|2022-02-15 14:25:00|2279.64|2279.14|2277.52|2277.02|2279.77|2279.27|2277.27|2276.77|1693
1644935400000|2022-02-15 14:30:00|2277.77|2277.27|2281.52|2281.02|2282.02|2281.52|2277.02|2276.52|2939
1644935700000|2022-02-15 14:35:00|2281.77|2281.27|2281.52|2281.02|2282.52|2282.02|2280.27|2279.77|2864
1644936000000|2022-02-15 14:40:00|2281.39|2280.89|2280.27|2279.77|2283.27|2282.77|2280.02|2279.52|9353
1644936300000|2022-02-15 14:45:00|2280.39|2279.89|2278.64|2278.14|2282.77|2282.27|2278.52|2278.02|2835
1644936600000|2022-02-15 14:50:00|2278.27|2277.77|2280.77|2280.27|2280.77|2280.27|2277.27|2276.77|1655
1644936900000|2022-02-15 14:55:00|2280.64|2280.14|2279.27|2278.77|2281.77|2281.27|2277.77|2277.27|2510
1644937200000|2022-02-15 15:00:00|2279.39|2278.89|2278.64|2278.14|2280.39|2279.89|2277.27|2276.77|1731
1644937500000|2022-02-15 15:05:00|2278.77|2278.27|2279.77|2279.27|2280.89|2280.39|2278.52|2278.02|3540
1644937800000|2022-02-15 15:10:00|2279.82|2279.32|2280.07|2279.57|2281.07|2280.57|2278.57|2278.07|4362
1644938100000|2022-02-15 15:15:00|2280.19|2279.69|2281.32|2280.82|2282.44|2281.94|2280.07|2279.57|1447
1644938400000|2022-02-15 15:20:00|2281.44|2280.94|2281.07|2280.57|2281.57|2281.07|2279.07|2278.57|1452
1644938700000|2022-02-15 15:25:00|2280.94|2280.44|2282.07|2281.57|2282.07|2281.57|2278.32|2277.82|2650
1644939000000|2022-02-15 15:30:00|2282.32|2281.82|2281.82|2281.32|2283.57|2283.07|2281.57|2281.07|1886
1644939300000|2022-02-15 15:35:00|2282.07|2281.57|2283.07|2282.57|2283.57|2283.07|2281.32|2280.82|1020
1644939600000|2022-02-15 15:40:00|2283.19|2282.69|2284.57|2284.07|2285.32|2284.82|2283.19|2282.69|3006
1644939900000|2022-02-15 15:45:00|2284.32|2283.82|2284.32|2283.82|2284.82|2284.32|2283.57|2283.07|2917
1644940200000|2022-02-15 15:50:00|2284.57|2284.07|2284.82|2284.32|2285.07|2284.57|2283.57|2283.07|2164
1644940500000|2022-02-15 15:55:00|2284.69|2284.19|2283.57|2283.07|2285.32|2284.82|2282.82|2282.32|2714
1644940800000|2022-02-15 16:00:00|2283.69|2283.19|2285.69|2285.19|2286.07|2285.57|2283.32|2282.82|5355
1644941100000|2022-02-15 16:05:00|2285.57|2285.07|2285.07|2284.57|2285.82|2285.32|2284.07|2283.57|1936
1644941400000|2022-02-15 16:10:00|2284.82|2284.32|2283.32|2282.82|2285.32|2284.82|2282.82|2282.32|4404
1644941700000|2022-02-15 16:15:00|2283.57|2283.07|2284.07|2283.57|2284.57|2284.07|2283.07|2282.57|2401
1644942000000|2022-02-15 16:20:00|2283.94|2283.44|2283.57|2282.07|2285.44|2284.94|2283.55|2282.05|3779
1644942300000|2022-02-15 16:25:00|2283.75|2282.25|2280.46|2278.96|2283.75|2282.25|2279.09|2277.59|8163
1644942600000|2022-02-15 16:30:00|2280.5|2279|2285.77|2284.37|2285.89|2284.49|2280.09|2278.59|632
1644942900000|2022-02-15 16:35:00|2285.89|2284.49|2287.89|2286.49|2287.89|2286.49|2285.77|2284.37|527
1644943200000|2022-02-15 16:40:00|2287.27|2285.87|2286.39|2284.99|2287.39|2285.99|2286.02|2284.62|57
1644943500000|2022-02-15 16:45:00|2286.27|2284.87|2285.89|2284.49|2286.52|2285.12|2285.77|2284.37|16
1644943800000|2022-02-15 16:50:00|2286.14|2284.74|2285.14|2283.74|2286.14|2284.74|2285.02|2283.62|26
1644944100000|2022-02-15 16:55:00|2285.27|2283.87|2284.94|2283.44|2285.52|2284.12|2284.64|2283.24|41
1644944400000|2022-02-15 17:00:00|2285.03|2283.53|2284.62|2283.12|2286.14|2284.64|2283.81|2282.31|0
1644944700000|2022-02-15 17:05:00|2284.66|2283.16|2283.95|2282.45|2285.18|2283.68|2283.41|2281.91|0
1644945000000|2022-02-15 17:10:00|2283.97|2282.47|2283.24|2281.74|2284.77|2283.27|2283.15|2281.65|0
1644945300000|2022-02-15 17:15:00|2283.28|2281.78|2281.34|2279.84|2283.54|2282.04|2280.82|2279.32|0
1644945600000|2022-02-15 17:20:00|2281.35|2279.85|2279.87|2278.37|2281.65|2280.15|2279.36|2277.86|0
1644945900000|2022-02-15 17:25:00|2279.94|2278.44|2281.03|2279.53|2281.31|2279.81|2279.09|2277.59|0
1644946200000|2022-02-15 17:30:00|2281.01|2279.51|2280.76|2279.26|2282.4|2280.9|2280.1|2278.6|0
1644946500000|2022-02-15 17:35:00|2280.78|2279.28|2281.14|2279.64|2282.37|2280.87|2280.58|2279.08|0
1644946800000|2022-02-15 17:40:00|2281.1|2279.6|2280.61|2279.11|2281.74|2280.24|2280.06|2278.56|0
1644947100000|2022-02-15 17:45:00|2280.52|2279.02|2276.31|2274.81|2280.73|2279.23|2276.31|2274.81|0
1644947400000|2022-02-15 17:50:00|2276.22|2274.72|2277.11|2275.61|2277.87|2276.37|2276.22|2274.72|0
1644947700000|2022-02-15 17:55:00|2277.07|2275.57|2278.49|2276.99|2278.71|2277.21|2277|2275.5|0
1644948000000|2022-02-15 18:00:00|2278.53|2277.03|2279.5|2278|2279.99|2278.49|2277.93|2276.43|0
1644948300000|2022-02-15 18:05:00|2279.47|2277.97|2280.73|2279.23|2280.75|2279.25|2279.47|2277.97|0
1644948600000|2022-02-15 18:10:00|2280.69|2279.19|2281.16|2279.66|2281.28|2279.78|2280.34|2278.84|0
1644948900000|2022-02-15 18:15:00|2281.18|2279.68|2279.88|2278.38|2281.24|2279.74|2279.84|2278.34|0
1644949200000|2022-02-15 18:20:00|2279.95|2278.45|2282.97|2281.47|2283.27|2281.77|2279.95|2278.45|0
1644949500000|2022-02-15 18:25:00|2282.99|2281.49|2283.8|2282.3|2284.52|2283.02|2282.97|2281.47|0
1644949800000|2022-02-15 18:30:00|2283.81|2282.31|2283.57|2282.07|2284.66|2283.16|2283.27|2281.77|0
1644950100000|2022-02-15 18:35:00|2283.76|2282.26|2283.64|2282.14|2284.16|2282.66|2282.9|2281.4|0
1644950400000|2022-02-15 18:40:00|2283.66|2282.16|2283.9|2282.4|2284.5|2283|2283.2|2281.7|0
1644950700000|2022-02-15 18:45:00|2283.94|2282.44|2284.91|2283.41|2284.98|2283.48|2283.6|2282.1|0
1644951000000|2022-02-15 18:50:00|2284.95|2283.45|2284.69|2283.19|2285.2|2283.7|2284|2282.5|0
1644951300000|2022-02-15 18:55:00|2284.67|2283.17|2285.04|2283.54|2285.38|2283.88|2284.34|2282.84|0
1644951600000|2022-02-15 19:00:00|2285.08|2283.58|2284.26|2282.76|2285.38|2283.88|2283.7|2282.2|0
1644951900000|2022-02-15 19:05:00|2284.22|2282.72|2282.01|2280.51|2284.3|2282.8|2280.56|2279.06|0
1644952200000|2022-02-15 19:10:00|2281.97|2280.47|2282.6|2281.1|2282.9|2281.4|2281.48|2279.98|0
1644952500000|2022-02-15 19:15:00|2282.64|2281.14|2283.88|2282.38|2284.64|2283.14|2281.5|2280|0
1644952800000|2022-02-15 19:20:00|2283.86|2282.36|2283.64|2282.14|2284.98|2283.48|2283.34|2281.84|0
1644953100000|2022-02-15 19:25:00|2283.62|2282.12|2283.92|2282.42|2284.22|2282.72|2283.26|2281.76|0
1644953400000|2022-02-15 19:30:00|2283.94|2282.44|2282.57|2281.07|2284.48|2282.98|2282.48|2280.98|0
1644953700000|2022-02-15 19:35:00|2282.54|2281.04|2283.59|2282.09|2283.73|2282.23|2282.54|2281.04|0
1644954000000|2022-02-15 19:40:00|2283.57|2282.07|2285.09|2283.59|2285.09|2283.59|2281.13|2279.63|0
1644954300000|2022-02-15 19:45:00|2285.02|2283.52|2283.46|2281.96|2285.68|2284.18|2283.12|2281.62|0
1644954600000|2022-02-15 19:50:00|2283.36|2281.86|2283.64|2282.14|2284.05|2282.55|2282.33|2280.83|0
1644954900000|2022-02-15 19:55:00|2283.73|2282.23|2284|2282.5|2284.45|2282.95|2283.03|2281.53|0
1644955200000|2022-02-15 20:00:00|2284.04|2282.54|2285.95|2284.45|2285.95|2284.45|2283.33|2281.83|0
1644955500000|2022-02-15 20:05:00|2285.97|2284.47|2285.8|2284.3|2286.62|2285.12|2285.58|2284.08|0
1644955800000|2022-02-15 20:10:00|2285.84|2284.34|2285.49|2283.99|2286.05|2284.55|2285.09|2283.59|0
1644956100000|2022-02-15 20:15:00|2285.47|2283.97|2285.56|2284.06|2285.79|2284.29|2284.25|2282.75|0
1644956400000|2022-02-15 20:20:00|2285.58|2284.08|2283.82|2282.32|2286.08|2284.58|2283.12|2281.62|0
1644956700000|2022-02-15 20:25:00|2283.84|2282.34|2284.14|2282.64|2284.14|2282.64|2282.93|2281.43|0
1644957000000|2022-02-15 20:30:00|2284.05|2282.55|2280.66|2279.16|2284.2|2282.7|2279.78|2278.28|0
1644957300000|2022-02-15 20:35:00|2280.62|2279.12|2279.58|2278.08|2282.47|2280.97|2278.85|2277.35|0
1644957600000|2022-02-15 20:40:00|2279.62|2278.12|2282.88|2281.38|2283.14|2281.64|2278.28|2276.78|0
1644957900000|2022-02-15 20:45:00|2282.84|2281.34|2283.06|2281.56|2284.07|2282.57|2280.52|2279.02|0
1644958200000|2022-02-15 20:50:00|2283.02|2281.52|2285.48|2283.98|2288.34|2286.84|2283.02|2281.52|0
1644958500000|2022-02-15 20:55:00|2285.44|2283.94|2287.38|2285.88|2288.9|2287.4|2284.94|2283.44|0
1644958800000|2022-02-15 21:00:00|2287.34|2285.84|2284.7|2283.2|2287.71|2286.21|2284.38|2282.88|0
1644959100000|2022-02-15 21:05:00|2284.72|2283.22|2283.63|2282.13|2284.94|2283.44|2283.32|2281.82|0
1644959400000|2022-02-15 21:10:00|2283.65|2282.15|2284.11|2282.61|2284.66|2283.16|2282.94|2281.44|0
1644959700000|2022-02-15 21:15:00|2284.1|2282.6|2285.03|2283.53|2285.13|2283.63|2283.87|2282.37|0
1644960000000|2022-02-15 21:20:00|2285.01|2283.51|2285.59|2284.09|2285.82|2284.32|2284.84|2283.34|0
1644960300000|2022-02-15 21:25:00|2285.61|2284.11|2286.1|2284.6|2286.19|2284.69|2285.59|2284.09|0
1644960600000|2022-02-15 21:30:00|2286.08|2284.58|2286.19|2284.69|2286.38|2284.88|2285.91|2284.41|0
1644960900000|2022-02-15 21:35:00|2286.21|2284.71|2285.88|2284.38|2286.38|2284.88|2285.79|2284.29|0
1644961200000|2022-02-15 21:40:00|2285.9|2284.4|2284.91|2283.41|2286.07|2284.57|2284.81|2283.31|0
1644961500000|2022-02-15 21:45:00|2284.89|2283.39|2283.68|2282.18|2285.12|2283.62|2283.63|2282.13|0
1644961800000|2022-02-15 21:50:00|2283.71|2282.21|2284.79|2283.29|2284.98|2283.48|2283.63|2282.13|0
1644962100000|2022-02-15 21:55:00|2284.78|2283.28|2285.01|2283.51|2285.54|2284.04|2284.2|2282.7|0
1644962400000|2022-02-15 22:00:00|2284.97|2283.47|2285.05|2283.55|2285.12|2283.62|2284.93|2283.43|0
1644962700000|2022-02-15 22:05:00|2285.08|2283.58|2285.05|2283.55|2285.08|2283.58|2284.82|2283.32|0
1644963000000|2022-02-15 22:10:00|2285.01|2283.51|2284.75|2283.25|2285.01|2283.51|2284.71|2283.21|0
1644963300000|2022-02-15 22:15:00|2284.71|2283.21|2284.49|2282.99|2284.71|2283.21|2284.49|2282.99|0
1644963600000|2022-02-15 22:20:00|2284.45|2282.95|2284.38|2282.88|2284.56|2283.06|2284.3|2282.8|0
1644963900000|2022-02-15 22:25:00|2284.49|2282.99|2284.41|2282.91|2284.49|2282.99|2284.26|2282.76|0
1644964200000|2022-02-15 22:30:00|2284.38|2282.88|2284.41|2282.91|2284.49|2282.99|2284.38|2282.88|0
1644964500000|2022-02-15 22:35:00|2284.29|2282.79|2284.29|2282.79|2284.33|2282.83|2284.26|2282.76|0
1644964800000|2022-02-15 22:40:00|2284.33|2282.83|2284.32|2282.82|2284.4|2282.9|2284.25|2282.75|0
1644965100000|2022-02-15 22:45:00|2284.25|2282.75|2284.32|2282.82|2284.32|2282.82|2284.25|2282.75|0
1644965400000|2022-02-15 22:50:00|2284.39|2282.89|2284.36|2282.86|2284.39|2282.89|2284.28|2282.78|0
1644965700000|2022-02-15 22:55:00|2284.39|2282.89|2284.51|2283.01|2284.8|2283.3|2284.39|2282.89|0
1644966000000|2022-02-15 23:00:00|2284.64|2283.14|2285.23|2283.73|2285.46|2283.96|2284.3|2282.8|0
1644966300000|2022-02-15 23:05:00|2285.21|2283.71|2285.13|2283.63|2285.73|2284.23|2284.95|2283.45|0
1644966600000|2022-02-15 23:10:00|2285.15|2283.65|2284.57|2283.07|2285.32|2283.82|2284.48|2282.98|0
1644966900000|2022-02-15 23:15:00|2284.55|2283.05|2284.62|2283.12|2285.04|2283.54|2284.3|2282.8|0
1644967200000|2022-02-15 23:20:00|2284.63|2283.13|2283.83|2282.33|2284.66|2283.16|2283.69|2282.19|0
1644967500000|2022-02-15 23:25:00|2283.84|2282.34|2283.97|2282.47|2284.53|2283.03|2283.64|2282.14|0
1644967800000|2022-02-15 23:30:00|2283.98|2282.48|2284.34|2282.84|2284.84|2283.34|2283.92|2282.42|0
1644968100000|2022-02-15 23:35:00|2284.33|2282.83|2284.89|2283.39|2284.94|2283.44|2284.29|2282.79|0
1644968400000|2022-02-15 23:40:00|2284.88|2283.38|2284.43|2282.93|2285.08|2283.58|2284.43|2282.93|0
1644968700000|2022-02-15 23:45:00|2284.41|2282.91|2282.9|2281.4|2284.66|2283.16|2282.9|2281.4|0
1644969000000|2022-02-15 23:50:00|2282.88|2281.38|2282.99|2281.49|2283.37|2281.87|2282.52|2281.02|0
1644969300000|2022-02-15 23:55:00|2282.95|2281.45|2283.16|2281.66|2283.37|2281.87|2282.8|2281.3|0
1644969600000|2022-02-16 00:00:00|2283.14|2281.64|2283.35|2281.85|2283.66|2282.16|2282.69|2281.19|0
1644969900000|2022-02-16 00:05:00|2283.34|2281.84|2283.53|2282.03|2283.6|2282.1|2282.31|2280.81|0
1644970200000|2022-02-16 00:10:00|2283.6|2282.1|2283.75|2282.25|2283.84|2282.34|2282.44|2280.94|0
1644970500000|2022-02-16 00:15:00|2283.77|2282.27|2284.15|2282.65|2284.24|2282.74|2282.88|2281.38|0
1644970800000|2022-02-16 00:20:00|2284.11|2282.61|2282.84|2281.34|2284.11|2282.61|2282.81|2281.31|0
1644971100000|2022-02-16 00:25:00|2282.77|2281.27|2282.62|2281.12|2283.4|2281.9|2282.61|2281.11|0
1644971400000|2022-02-16 00:30:00|2282.61|2281.11|2282.67|2281.17|2282.96|2281.46|2281.36|2279.86|0
1644971700000|2022-02-16 00:35:00|2282.66|2281.16|2282.97|2281.47|2283.53|2282.03|2282.66|2281.16|0
1644972000000|2022-02-16 00:40:00|2282.96|2281.46|2282.7|2281.2|2283.18|2281.68|2282.6|2281.1|0
1644972300000|2022-02-16 00:45:00|2282.73|2281.23|2281.77|2280.27|2282.84|2281.34|2281.75|2280.25|0
1644972600000|2022-02-16 00:50:00|2281.78|2280.28|2282.61|2281.11|2282.72|2281.22|2281.32|2279.82|0
1644972900000|2022-02-16 00:55:00|2282.6|2281.1|2282.38|2280.88|2282.72|2281.22|2281.62|2280.12|0
1644973200000|2022-02-16 01:00:00|2282.39|2280.89|2282.41|2280.91|2282.64|2281.14|2281.53|2280.03|0
1644973500000|2022-02-16 01:05:00|2282.42|2280.92|2283.56|2282.06|2283.67|2282.17|2282.41|2280.91|0
1644973800000|2022-02-16 01:10:00|2283.58|2282.08|2282.47|2280.97|2283.58|2282.08|2282.17|2280.67|0
1644974100000|2022-02-16 01:15:00|2282.49|2280.99|2282.68|2281.18|2283.39|2281.89|2282.48|2280.98|0
1644974400000|2022-02-16 01:20:00|2282.71|2281.21|2283.02|2281.52|2283.24|2281.74|2282.44|2280.94|0
1644974700000|2022-02-16 01:25:00|2283.01|2281.51|2283.21|2281.71|2283.66|2282.16|2282.77|2281.27|0
1644975000000|2022-02-16 01:30:00|2283.23|2281.73|2282.14|2280.64|2283.23|2281.73|2281.92|2280.42|0
1644975300000|2022-02-16 01:35:00|2282.21|2280.71|2283.03|2281.53|2283.25|2281.75|2282.13|2280.63|0
1644975600000|2022-02-16 01:40:00|2283.07|2281.57|2282.13|2280.63|2283.14|2281.64|2282.13|2280.63|0
1644975900000|2022-02-16 01:45:00|2282.06|2280.56|2282.41|2280.91|2282.81|2281.31|2281.92|2280.42|0
1644976200000|2022-02-16 01:50:00|2282.4|2280.9|2282.85|2281.35|2283.17|2281.67|2282.07|2280.57|0
1644976500000|2022-02-16 01:55:00|2282.84|2281.34|2283.39|2281.89|2283.39|2281.89|2282.61|2281.11|0
1644976800000|2022-02-16 02:00:00|2283.42|2281.92|2284.21|2282.71|2284.4|2282.9|2283.42|2281.92|0
1644977100000|2022-02-16 02:05:00|2284.22|2282.72|2285.9|2284.4|2285.9|2284.4|2283.86|2282.36|0
1644977400000|2022-02-16 02:10:00|2285.93|2284.43|2284.45|2282.95|2286.03|2284.53|2284.28|2282.78|0
1644977700000|2022-02-16 02:15:00|2284.44|2282.94|2285.21|2283.71|2285.34|2283.84|2284.44|2282.94|0
1644978000000|2022-02-16 02:20:00|2285.22|2283.72|2285.12|2283.62|2285.36|2283.86|2284.88|2283.38|0
1644978300000|2022-02-16 02:25:00|2285.11|2283.61|2285.08|2283.58|2285.23|2283.73|2284.87|2283.37|0
1644978600000|2022-02-16 02:30:00|2285.09|2283.59|2284.41|2282.91|2285.09|2283.59|2283.96|2282.46|0
1644978900000|2022-02-16 02:35:00|2284.48|2282.98|2283.92|2282.42|2284.93|2283.43|2283.79|2282.29|0
1644979200000|2022-02-16 02:40:00|2283.99|2282.49|2284.14|2282.64|2284.37|2282.87|2283.89|2282.39|0
1644979500000|2022-02-16 02:45:00|2284.13|2282.63|2284.6|2283.1|2285.94|2284.44|2284.13|2282.63|0
1644979800000|2022-02-16 02:50:00|2284.63|2283.13|2284.41|2282.91|2284.83|2283.33|2284.27|2282.77|0
1644980100000|2022-02-16 02:55:00|2284.4|2282.9|2284.84|2283.34|2285.06|2283.56|2283.7|2282.2|0
1644980400000|2022-02-16 03:00:00|2284.87|2283.37|2284.63|2283.13|2285.31|2283.81|2284.27|2282.77|0
1644980700000|2022-02-16 03:05:00|2284.61|2283.11|2285.51|2284.01|2285.94|2284.44|2284.41|2282.91|0
1644981000000|2022-02-16 03:10:00|2285.5|2284|2285.52|2284.02|2285.73|2284.23|2285.28|2283.78|0
1644981300000|2022-02-16 03:15:00|2285.59|2284.09|2285.25|2283.75|2285.94|2284.44|2285.05|2283.55|0
1644981600000|2022-02-16 03:20:00|2285.26|2283.76|2284.15|2282.65|2285.27|2283.77|2284.15|2282.65|0
1644981900000|2022-02-16 03:25:00|2284.17|2282.67|2284.5|2283|2284.5|2283|2283.8|2282.3|0
1644982200000|2022-02-16 03:30:00|2284.48|2282.98|2284.39|2282.89|2284.5|2283|2283.69|2282.19|0
1644982500000|2022-02-16 03:35:00|2284.43|2282.93|2284.17|2282.67|2284.6|2283.1|2284.04|2282.54|0
1644982800000|2022-02-16 03:40:00|2284.18|2282.68|2284.25|2282.75|2284.72|2283.22|2284.15|2282.65|0
1644983100000|2022-02-16 03:45:00|2284.26|2282.76|2284.56|2283.06|2284.59|2283.09|2284.12|2282.62|0
1644983400000|2022-02-16 03:50:00|2284.57|2283.07|2283.68|2282.18|2284.66|2283.16|2283.55|2282.05|0
1644983700000|2022-02-16 03:55:00|2283.69|2282.19|2284.6|2283.1|2284.69|2283.19|2283.22|2281.72|0
1644984000000|2022-02-16 04:00:00|2284.58|2283.08|2284.38|2282.88|2284.6|2283.1|2284.14|2282.64|0
1644984300000|2022-02-16 04:05:00|2284.47|2282.97|2284.17|2282.67|2284.48|2282.98|2283.93|2282.43|0
1644984600000|2022-02-16 04:10:00|2284.13|2282.63|2284.6|2283.1|2284.6|2283.1|2284.04|2282.54|0
1644984900000|2022-02-16 04:15:00|2284.67|2283.17|2285.02|2283.52|2285.22|2283.72|2284.67|2283.17|0
1644985200000|2022-02-16 04:20:00|2285.09|2283.59|2285.03|2283.53|2285.48|2283.98|2284.7|2283.2|0
1644985500000|2022-02-16 04:25:00|2285.04|2283.54|2284.36|2282.86|2285.04|2283.54|2284.12|2282.62|0
1644985800000|2022-02-16 04:30:00|2284.35|2282.85|2284.57|2283.07|2284.67|2283.17|2284.35|2282.85|0
1644986100000|2022-02-16 04:35:00|2284.56|2283.06|2284.48|2282.98|2284.6|2283.1|2283.91|2282.41|0
1644986400000|2022-02-16 04:40:00|2284.49|2282.99|2284.4|2282.9|2284.51|2283.01|2283.95|2282.45|0
1644986700000|2022-02-16 04:45:00|2284.47|2282.97|2285.56|2284.06|2285.6|2284.1|2284.47|2282.97|0
1644987000000|2022-02-16 04:50:00|2285.48|2283.98|2286.27|2284.77|2286.37|2284.87|2285.48|2283.98|0
1644987300000|2022-02-16 04:55:00|2286.28|2284.78|2286.95|2285.45|2286.96|2285.46|2286.28|2284.78|0
1644987600000|2022-02-16 05:00:00|2286.96|2285.46|2288.19|2286.69|2288.27|2286.77|2286.82|2285.32|0
1644987900000|2022-02-16 05:05:00|2288.18|2286.68|2287.95|2286.45|2288.19|2286.69|2287.51|2286.01|0
1644988200000|2022-02-16 05:10:00|2287.94|2286.44|2288.69|2287.19|2288.87|2287.37|2287.72|2286.22|0
1644988500000|2022-02-16 05:15:00|2288.75|2287.25|2288.22|2286.72|2288.89|2287.39|2288.21|2286.71|0
1644988800000|2022-02-16 05:20:00|2288.21|2286.71|2288.34|2286.84|2288.58|2287.08|2287.88|2286.38|0
1644989100000|2022-02-16 05:25:00|2288.37|2286.87|2288.12|2286.62|2288.58|2287.08|2287.9|2286.4|0
1644989400000|2022-02-16 05:30:00|2288.21|2286.71|2288.13|2286.63|2288.46|2286.96|2287.9|2286.4|0
1644989700000|2022-02-16 05:35:00|2288.14|2286.64|2288.17|2286.67|2288.39|2286.89|2287.8|2286.3|0
1644990000000|2022-02-16 05:40:00|2288.18|2286.68|2287.82|2286.32|2288.19|2286.69|2287.6|2286.1|0
1644990300000|2022-02-16 05:45:00|2287.81|2286.31|2288.26|2286.76|2288.72|2287.22|2287.69|2286.19|0
1644990600000|2022-02-16 05:50:00|2288.25|2286.75|2288.22|2286.72|2288.71|2287.21|2288.04|2286.54|0
1644990900000|2022-02-16 05:55:00|2288.19|2286.69|2289|2287.5|2289.24|2287.74|2288.1|2286.6|0
1644991200000|2022-02-16 06:00:00|2289.01|2287.51|2288.61|2287.11|2289.62|2288.12|2288.54|2287.04|0
1644991500000|2022-02-16 06:05:00|2288.58|2287.08|2287.8|2286.3|2288.58|2287.08|2287.67|2286.17|0
1644991800000|2022-02-16 06:10:00|2287.76|2286.26|2288.69|2287.19|2288.84|2287.34|2287.47|2285.97|0
1644992100000|2022-02-16 06:15:00|2288.68|2287.18|2289.52|2288.02|2289.54|2288.04|2288.24|2286.74|0
1644992400000|2022-02-16 06:20:00|2289.53|2288.03|2289.54|2288.04|2289.77|2288.27|2289.29|2287.79|0
1644992700000|2022-02-16 06:25:00|2289.52|2288.02|2289.33|2287.83|2289.55|2288.05|2288.97|2287.47|0
1644993000000|2022-02-16 06:30:00|2289.29|2287.79|2290.71|2289.21|2290.74|2289.24|2289.12|2287.62|0
1644993300000|2022-02-16 06:35:00|2290.65|2289.15|2291.2|2289.7|2291.33|2289.83|2290.36|2288.86|0
1644993600000|2022-02-16 06:40:00|2291.19|2289.69|2290.93|2289.43|2291.69|2290.19|2290.88|2289.38|0
1644993900000|2022-02-16 06:45:00|2290.91|2289.41|2291.05|2289.55|2291.63|2290.13|2290.89|2289.39|0
1644994200000|2022-02-16 06:50:00|2291.03|2289.53|2290.56|2289.06|2291.05|2289.55|2289.69|2288.19|0
1644994500000|2022-02-16 06:55:00|2290.52|2289.02|2290.34|2288.84|2290.55|2289.05|2290.34|2288.84|0
1644994800000|2022-02-16 07:00:00|2290.17|2288.67|2291.31|2289.81|2292.09|2290.59|2288.83|2287.33|0
1644995100000|2022-02-16 07:05:00|2291.28|2289.78|2291.3|2289.8|2291.76|2290.26|2291.08|2289.58|0
1644995400000|2022-02-16 07:10:00|2291.29|2289.79|2290.38|2288.88|2291.33|2289.83|2289.51|2288.01|0
1644995700000|2022-02-16 07:15:00|2290.31|2288.81|2289.9|2288.4|2291.37|2289.87|2289.54|2288.04|0
1644996000000|2022-02-16 07:20:00|2289.86|2288.36|2289.5|2288|2290.21|2288.71|2288.81|2287.31|0
1644996300000|2022-02-16 07:25:00|2289.57|2288.07|2290.14|2288.64|2290.16|2288.66|2289.22|2287.72|0
1644996600000|2022-02-16 07:30:00|2290.12|2288.62|2288.77|2287.37|2290.39|2288.99|2287.14|2285.74|51
1644996900000|2022-02-16 07:35:00|2288.89|2287.49|2291.77|2290.37|2291.89|2290.49|2288.89|2287.49|30
1644997200000|2022-02-16 07:40:00|2291.64|2290.24|2290.52|2289.12|2291.64|2290.24|2290.39|2288.99|27
1644997500000|2022-02-16 07:45:00|2289.64|2288.24|2288.52|2287.12|2289.64|2288.24|2287.77|2286.37|17
1644997800000|2022-02-16 07:50:00|2288.89|2287.49|2288.14|2286.74|2290.39|2288.99|2288.14|2286.74|19
1644998100000|2022-02-16 07:55:00|2288.62|2287.12|2292.9|2291.4|2293.01|2291.51|2287.73|2286.23|0
1644998400000|2022-02-16 08:00:00|2292.93|2291.43|2281.69|2281.19|2293.44|2291.94|2280.32|2279.82|4245
1644998700000|2022-02-16 08:05:00|2281.94|2281.44|2278.07|2277.57|2282.32|2281.82|2275.32|2274.82|3185
1644999000000|2022-02-16 08:10:00|2277.94|2277.44|2283.82|2283.32|2284.07|2283.57|2277.19|2276.69|2369
1644999300000|2022-02-16 08:15:00|2283.94|2283.44|2287.07|2286.57|2289.82|2289.32|2283.82|2283.32|4293
1644999600000|2022-02-16 08:20:00|2287.19|2286.69|2289.19|2288.69|2290.07|2289.57|2287.19|2286.69|8692
1644999900000|2022-02-16 08:25:00|2289.07|2288.57|2290.69|2290.19|2291.57|2291.07|2288.82|2288.32|1872
1645000200000|2022-02-16 08:30:00|2290.82|2290.32|2289.19|2288.69|2291.07|2290.57|2288.07|2287.57|7000
1645000500000|2022-02-16 08:35:00|2289.32|2288.82|2287.82|2287.32|2291.07|2290.57|2287.69|2287.19|3063
1645000800000|2022-02-16 08:40:00|2287.77|2287.27|2282.02|2281.52|2288.27|2287.77|2280.52|2280.02|2463
1645001100000|2022-02-16 08:45:00|2281.77|2281.27|2283.89|2283.39|2284.52|2284.02|2281.52|2281.02|3698
1645001400000|2022-02-16 08:50:00|2284.14|2283.64|2281.52|2281.02|2284.27|2283.77|2280.64|2280.14|3025
1645001700000|2022-02-16 08:55:00|2281.39|2280.89|2283.39|2282.89|2283.77|2283.27|2281.02|2280.52|1210
1645002000000|2022-02-16 09:00:00|2283.27|2282.77|2285.02|2284.52|2287.02|2286.52|2281.52|2281.02|2014
1645002300000|2022-02-16 09:05:00|2284.89|2284.39|2279.02|2278.52|2285.02|2284.52|2278.77|2278.27|3076
1645002600000|2022-02-16 09:10:00|2278.77|2278.27|2281.52|2281.02|2282.27|2281.77|2277.14|2276.64|8441
1645002900000|2022-02-16 09:15:00|2281.39|2280.89|2281.39|2280.89|2282.77|2282.27|2280.39|2279.89|3257
1645003200000|2022-02-16 09:20:00|2281.27|2280.77|2282.39|2281.89|2282.77|2282.27|2279.77|2279.27|997
1645003500000|2022-02-16 09:25:00|2282.52|2282.02|2281.02|2280.52|2283.14|2282.64|2280.52|2280.02|5860
1645003800000|2022-02-16 09:30:00|2280.89|2280.39|2281.77|2281.27|2283.27|2282.77|2280.77|2280.27|2453
1645004100000|2022-02-16 09:35:00|2282.02|2281.52|2280.39|2279.89|2282.02|2281.52|2280.27|2279.77|840
1645004400000|2022-02-16 09:40:00|2280.52|2280.02|2279.14|2278.64|2281.27|2280.77|2278.77|2278.27|1559
1645004700000|2022-02-16 09:45:00|2279.27|2278.77|2278.52|2278.02|2279.77|2279.27|2277.64|2277.14|877
1645005000000|2022-02-16 09:50:00|2278.89|2278.39|2279.52|2279.02|2280.52|2280.02|2278.52|2278.02|1576
1645005300000|2022-02-16 09:55:00|2279.27|2278.77|2277.27|2276.77|2279.77|2279.27|2276.77|2276.27|1142
1645005600000|2022-02-16 10:00:00|2277.02|2276.52|2275.52|2275.02|2277.27|2276.77|2274.02|2273.52|1156
1645005900000|2022-02-16 10:05:00|2275.27|2274.77|2273.64|2273.14|2275.52|2275.02|2272.77|2272.27|2700
1645006200000|2022-02-16 10:10:00|2273.77|2273.27|2274.14|2273.64|2275.27|2274.77|2272.52|2272.02|1199
1645006500000|2022-02-16 10:15:00|2274.02|2273.52|2269.39|2268.89|2274.52|2274.02|2269.39|2268.89|1908
1645006800000|2022-02-16 10:20:00|2269.27|2268.77|2266.52|2266.02|2269.77|2269.27|2266.27|2265.77|2029
1645007100000|2022-02-16 10:25:00|2266.39|2265.89|2268.52|2268.02|2268.77|2268.27|2264.52|2264.02|2458
1645007400000|2022-02-16 10:30:00|2268.77|2268.27|2269.02|2268.52|2269.77|2269.27|2268.02|2267.52|899
1645007700000|2022-02-16 10:35:00|2269.14|2268.64|2268.02|2267.52|2269.52|2269.02|2267.52|2267.02|875
1645008000000|2022-02-16 10:40:00|2268.77|2268.27|2271.77|2271.27|2271.77|2271.27|2268.52|2268.02|992
1645008300000|2022-02-16 10:45:00|2272.02|2271.52|2271.77|2271.27|2272.52|2272.02|2270.89|2270.39|819
1645008600000|2022-02-16 10:50:00|2271.89|2271.39|2270.89|2270.39|2272.52|2272.02|2270.52|2270.02|1167
1645008900000|2022-02-16 10:55:00|2271.02|2270.52|2269.77|2269.27|2272.77|2272.27|2269.64|2269.14|679
1645009200000|2022-02-16 11:00:00|2269.52|2269.02|2268.02|2267.52|2270.89|2270.39|2267.77|2267.27|1438
1645009500000|2022-02-16 11:05:00|2268.27|2267.77|2270.27|2269.77|2271.02|2270.52|2268.02|2267.52|572
1645009800000|2022-02-16 11:10:00|2270.14|2269.64|2270.27|2269.77|2271.14|2270.64|2269.77|2269.27|639
1645010100000|2022-02-16 11:15:00|2270.39|2269.89|2271.52|2271.02|2271.77|2271.27|2270.39|2269.89|1222
1645010400000|2022-02-16 11:20:00|2271.27|2270.77|2270.77|2270.27|2271.27|2270.77|2270.02|2269.52|902
1645010700000|2022-02-16 11:25:00|2270.89|2270.39|2268.64|2268.14|2270.89|2270.39|2267.64|2267.14|635
1645011000000|2022-02-16 11:30:00|2268.77|2268.27|2268.27|2267.77|2269.52|2269.02|2267.77|2267.27|680
1645011300000|2022-02-16 11:35:00|2268.39|2267.89|2267.39|2266.89|2269.02|2268.52|2266.89|2266.39|806
1645011600000|2022-02-16 11:40:00|2267.27|2266.77|2268.02|2267.52|2268.52|2268.02|2267.02|2266.52|525
1645011900000|2022-02-16 11:45:00|2268.14|2267.64|2269.02|2268.52|2269.27|2268.77|2268.14|2267.64|622
1645012200000|2022-02-16 11:50:00|2268.77|2268.27|2267.02|2266.52|2269.02|2268.52|2266.77|2266.27|775
1645012500000|2022-02-16 11:55:00|2267.14|2266.64|2265.64|2265.14|2267.52|2267.02|2265.52|2265.02|989
1645012800000|2022-02-16 12:00:00|2265.77|2265.27|2265.77|2265.27|2267.02|2266.52|2265.52|2265.02|851
1645013100000|2022-02-16 12:05:00|2265.64|2265.14|2263.52|2263.02|2265.77|2265.27|2263.27|2262.77|636
1645013400000|2022-02-16 12:10:00|2263.27|2262.77|2263.02|2262.52|2263.52|2263.02|2260.27|2259.77|950
1645013700000|2022-02-16 12:15:00|2262.89|2262.39|2262.52|2262.02|2263.27|2262.77|2261.77|2261.27|499
1645014000000|2022-02-16 12:20:00|2262.64|2262.14|2263.27|2262.77|2264.27|2263.77|2262.52|2262.02|569
1645014300000|2022-02-16 12:25:00|2263.39|2262.89|2264.27|2263.77|2265.02|2264.52|2263.39|2262.89|1837
1645014600000|2022-02-16 12:30:00|2264.39|2263.89|2263.52|2263.02|2264.39|2263.89|2263.02|2262.52|592
1645014900000|2022-02-16 12:35:00|2263.27|2262.77|2260.52|2260.02|2263.52|2263.02|2259.77|2259.27|1534
1645015200000|2022-02-16 12:40:00|2260.76|2260.26|2261.13|2260.63|2261.76|2261.26|2259.26|2258.76|1026
1645015500000|2022-02-16 12:45:00|2261.01|2260.51|2263.26|2262.76|2263.76|2263.26|2260.51|2260.01|986
1645015800000|2022-02-16 12:50:00|2263.01|2262.51|2262.26|2261.76|2263.26|2262.76|2261.76|2261.26|657
1645016100000|2022-02-16 12:55:00|2262.51|2262.01|2265.26|2264.76|2265.26|2264.76|2261.76|2261.26|841
1645016400000|2022-02-16 13:00:00|2265.13|2264.63|2265.76|2265.26|2266.76|2266.26|2265.01|2264.51|1243
1645016700000|2022-02-16 13:05:00|2265.88|2265.38|2263.01|2262.51|2266.01|2265.51|2263.01|2262.51|3581
1645017000000|2022-02-16 13:10:00|2262.88|2262.38|2264.76|2264.26|2264.76|2264.26|2262.51|2262.01|3271
1645017300000|2022-02-16 13:15:00|2265.01|2264.51|2267.26|2266.76|2267.26|2266.76|2265.01|2264.51|585
1645017600000|2022-02-16 13:20:00|2267.13|2266.63|2269.01|2268.51|2269.01|2268.51|2267.01|2266.51|523
1645017900000|2022-02-16 13:25:00|2269.13|2268.63|2267.63|2267.13|2269.26|2268.76|2267.51|2267.01|737
1645018200000|2022-02-16 13:30:00|2267.76|2267.26|2269.01|2268.51|2270.26|2269.76|2267.51|2267.01|956
1645018500000|2022-02-16 13:35:00|2268.88|2268.38|2267.51|2267.01|2270.01|2269.51|2267.38|2266.88|750
1645018800000|2022-02-16 13:40:00|2267.01|2266.51|2267.51|2267.01|2268.01|2267.51|2266.76|2266.26|917
1645019100000|2022-02-16 13:45:00|2267.26|2266.76|2265.51|2265.01|2268.01|2267.51|2265.51|2265.01|881
1645019400000|2022-02-16 13:50:00|2265.26|2264.76|2266.26|2265.76|2266.76|2266.26|2264.26|2263.76|1393
1645019700000|2022-02-16 13:55:00|2266.13|2265.63|2266.01|2265.51|2266.51|2266.01|2265.01|2264.51|1343
1645020000000|2022-02-16 14:00:00|2265.88|2265.38|2263.76|2263.26|2266.51|2266.01|2263.26|2262.76|1072
1645020300000|2022-02-16 14:05:00|2263.88|2263.38|2263.26|2262.76|2264.76|2264.26|2262.26|2261.76|1102
1645020600000|2022-02-16 14:10:00|2263.13|2262.63|2260.51|2260.01|2263.13|2262.63|2260.51|2260.01|1194
1645020900000|2022-02-16 14:15:00|2260.38|2259.88|2263.51|2263.01|2263.88|2263.38|2260.26|2259.76|1831
1645021200000|2022-02-16 14:20:00|2263.63|2263.13|2262.38|2261.88|2264.26|2263.76|2261.26|2260.76|1321
1645021500000|2022-02-16 14:25:00|2262.51|2262.01|2263.26|2262.76|2263.51|2263.01|2262.26|2261.76|3298
1645021800000|2022-02-16 14:30:00|2263.13|2262.63|2268.01|2267.51|2268.88|2268.38|2262.51|2262.01|1812
1645022100000|2022-02-16 14:35:00|2267.88|2267.38|2268.13|2267.63|2269.76|2269.26|2267.01|2266.51|1296
1645022400000|2022-02-16 14:40:00|2268.01|2267.51|2267.01|2266.51|2268.26|2267.76|2265.76|2265.26|1262
1645022700000|2022-02-16 14:45:00|2267.13|2266.63|2266.01|2265.51|2269.01|2268.51|2265.01|2264.51|1804
1645023000000|2022-02-16 14:50:00|2265.76|2265.26|2258.26|2257.76|2266.26|2265.76|2257.01|2256.51|2874
1645023300000|2022-02-16 14:55:00|2258.38|2257.88|2262.38|2261.88|2264.01|2263.51|2258.26|2257.76|1972
1645023600000|2022-02-16 15:00:00|2262.26|2261.76|2263.26|2262.76|2265.26|2264.76|2261.76|2261.26|2540
1645023900000|2022-02-16 15:05:00|2263.38|2262.88|2262.01|2261.51|2264.76|2264.26|2261.76|2261.26|1074
1645024200000|2022-02-16 15:10:00|2261.96|2261.46|2262.71|2262.21|2264.08|2263.58|2261.46|2260.96|1703
1645024500000|2022-02-16 15:15:00|2262.83|2262.33|2259.46|2258.96|2263.21|2262.71|2258.21|2257.71|1477
1645024800000|2022-02-16 15:20:00|2259.33|2258.83|2259.46|2258.96|2259.83|2259.33|2257.71|2257.21|1241
1645025100000|2022-02-16 15:25:00|2259.33|2258.83|2260.33|2259.83|2260.46|2259.96|2258.21|2257.71|1409
1645025400000|2022-02-16 15:30:00|2260.21|2259.71|2262.21|2261.71|2262.21|2261.71|2259.33|2258.83|1300
1645025700000|2022-02-16 15:35:00|2262.08|2261.58|2262.21|2261.71|2262.58|2262.08|2260.96|2260.46|2400
1645026000000|2022-02-16 15:40:00|2261.96|2261.46|2263.71|2263.21|2263.71|2263.21|2261.21|2260.71|951
1645026300000|2022-02-16 15:45:00|2263.46|2262.96|2262.58|2262.08|2263.96|2263.46|2261.96|2261.46|897
1645026600000|2022-02-16 15:50:00|2262.71|2262.21|2261.96|2261.46|2263.71|2263.21|2261.21|2260.71|1278
1645026900000|2022-02-16 15:55:00|2261.71|2261.21|2261.71|2261.21|2262.46|2261.96|2260.71|2260.21|1655
1645027200000|2022-02-16 16:00:00|2261.83|2261.33|2264.46|2263.96|2265.21|2264.71|2261.46|2260.96|797
1645027500000|2022-02-16 16:05:00|2264.21|2263.71|2265.71|2265.21|2265.96|2265.46|2262.46|2261.96|1246
1645027800000|2022-02-16 16:10:00|2265.58|2265.08|2265.46|2264.96|2265.58|2265.08|2263.96|2263.46|1159
1645028100000|2022-02-16 16:15:00|2265.21|2264.71|2263.46|2262.96|2266.33|2265.83|2263.46|2262.96|1570
1645028400000|2022-02-16 16:20:00|2263.71|2263.21|2264.22|2262.72|2264.26|2263.71|2262.96|2262.46|2756
1645028700000|2022-02-16 16:25:00|2264.18|2262.68|2264.55|2263.05|2265.79|2264.29|2263.96|2262.46|625
1645029000000|2022-02-16 16:30:00|2264.73|2263.23|2263.91|2262.51|2265.16|2263.76|2263.16|2261.76|337
1645029300000|2022-02-16 16:35:00|2264.78|2263.38|2263.41|2262.01|2265.28|2263.88|2262.41|2261.01|1027
1645029600000|2022-02-16 16:40:00|2263.28|2261.88|2262.28|2260.88|2263.41|2262.01|2262.16|2260.76|61
1645029900000|2022-02-16 16:45:00|2262.91|2261.51|2260.78|2259.38|2262.91|2261.51|2260.16|2258.76|13
1645030200000|2022-02-16 16:50:00|2262.03|2260.63|2260.78|2259.38|2262.41|2261.01|2260.66|2259.26|56
1645030500000|2022-02-16 16:55:00|2260.66|2259.26|2261.49|2259.99|2262.66|2261.26|2260.53|2259.13|432
1645030800000|2022-02-16 17:00:00|2261.57|2260.07|2262.66|2261.16|2263.22|2261.72|2261.2|2259.7|0
1645031100000|2022-02-16 17:05:00|2262.68|2261.18|2261.92|2260.42|2263.11|2261.61|2261.92|2260.42|0
1645031400000|2022-02-16 17:10:00|2261.94|2260.44|2261.26|2259.76|2262.44|2260.94|2260.88|2259.38|0
1645031700000|2022-02-16 17:15:00|2261.28|2259.78|2260.32|2258.82|2261.52|2260.02|2259.82|2258.32|0
1645032000000|2022-02-16 17:20:00|2260.36|2258.86|2260.74|2259.24|2261.13|2259.63|2259.93|2258.43|0
1645032300000|2022-02-16 17:25:00|2260.65|2259.15|2260.56|2259.06|2261.69|2260.19|2260.31|2258.81|0
1645032600000|2022-02-16 17:30:00|2260.52|2259.02|2255.31|2253.81|2260.56|2259.06|2254.72|2253.22|0
1645032900000|2022-02-16 17:35:00|2255.24|2253.74|2257.46|2255.96|2257.59|2256.09|2255|2253.5|0
1645033200000|2022-02-16 17:40:00|2257.55|2256.05|2258.3|2256.8|2258.7|2257.2|2257.5|2256|0
1645033500000|2022-02-16 17:45:00|2258.34|2256.84|2259.49|2257.99|2259.82|2258.32|2258.12|2256.62|0
1645033800000|2022-02-16 17:50:00|2259.58|2258.08|2260.51|2259.01|2260.96|2259.46|2259.15|2257.65|0
1645034100000|2022-02-16 17:55:00|2260.33|2258.83|2260.2|2258.7|2260.85|2259.35|2259.84|2258.34|0
1645034400000|2022-02-16 18:00:00|2260.02|2258.52|2258.66|2257.16|2260.94|2259.44|2258.39|2256.89|0
1645034700000|2022-02-16 18:05:00|2258.63|2257.13|2260|2258.5|2260.33|2258.83|2258.37|2256.87|0
1645035000000|2022-02-16 18:10:00|2260.02|2258.52|2260.15|2258.65|2260.33|2258.83|2259.39|2257.89|0
1645035300000|2022-02-16 18:15:00|2260.11|2258.61|2260.15|2258.65|2260.67|2259.17|2259.94|2258.44|0
1645035600000|2022-02-16 18:20:00|2260.19|2258.69|2260.56|2259.06|2261.41|2259.91|2259.85|2258.35|0
1645035900000|2022-02-16 18:25:00|2260.6|2259.1|2260.27|2258.77|2260.78|2259.28|2259.81|2258.31|0
1645036200000|2022-02-16 18:30:00|2260.24|2258.74|2259.61|2258.11|2260.24|2258.74|2258.84|2257.34|0
1645036500000|2022-02-16 18:35:00|2259.59|2258.09|2259.83|2258.33|2260.69|2259.19|2259.32|2257.82|0
1645036800000|2022-02-16 18:40:00|2259.8|2258.3|2258.62|2257.12|2259.8|2258.3|2258.43|2256.93|0
1645037100000|2022-02-16 18:45:00|2258.65|2257.15|2259.33|2257.83|2259.73|2258.23|2258.58|2257.08|0
1645037400000|2022-02-16 18:50:00|2259.35|2257.85|2260.56|2259.06|2260.94|2259.44|2259.31|2257.81|0
1645037700000|2022-02-16 18:55:00|2260.54|2259.04|2260.65|2259.15|2261.24|2259.74|2258.28|2256.78|0
1645038000000|2022-02-16 19:00:00|2260.56|2259.06|2263.97|2262.47|2268.14|2266.64|2257.28|2255.78|0
1645038300000|2022-02-16 19:05:00|2264.05|2262.55|2265.75|2264.25|2268.4|2266.9|2262.17|2260.67|0
1645038600000|2022-02-16 19:10:00|2265.77|2264.27|2263.37|2261.87|2266.51|2265.01|2262.18|2260.68|0
1645038900000|2022-02-16 19:15:00|2263.43|2261.93|2266.73|2265.23|2267.42|2265.92|2263.43|2261.93|0
1645039200000|2022-02-16 19:20:00|2266.71|2265.21|2272.65|2271.15|2272.91|2271.41|2265.67|2264.17|0
1645039500000|2022-02-16 19:25:00|2272.67|2271.17|2273.1|2271.6|2273.36|2271.86|2272.02|2270.52|0
1645039800000|2022-02-16 19:30:00|2273.05|2271.55|2273.61|2272.11|2276.66|2275.16|2273.03|2271.53|0
1645040100000|2022-02-16 19:35:00|2273.8|2272.3|2272.5|2271|2274.39|2272.89|2271.2|2269.7|0
1645040400000|2022-02-16 19:40:00|2272.54|2271.04|2270.94|2269.44|2272.87|2271.37|2269.45|2267.95|0
1645040700000|2022-02-16 19:45:00|2270.9|2269.4|2269.49|2267.99|2271.96|2270.46|2268.53|2267.03|0
1645041000000|2022-02-16 19:50:00|2269.53|2268.03|2270.76|2269.26|2271.59|2270.09|2268.99|2267.49|0
1645041300000|2022-02-16 19:55:00|2270.8|2269.3|2273.4|2271.9|2273.49|2271.99|2270.54|2269.04|0
1645041600000|2022-02-16 20:00:00|2273.44|2271.94|2277.16|2275.66|2277.48|2275.98|2272.49|2270.99|0
1645041900000|2022-02-16 20:05:00|2277.25|2275.75|2276.34|2274.84|2277.25|2275.75|2275.62|2274.12|0
1645042200000|2022-02-16 20:10:00|2276.25|2274.75|2274.84|2273.34|2276.38|2274.88|2273.57|2272.07|0
1645042500000|2022-02-16 20:15:00|2274.88|2273.38|2275.9|2274.4|2275.94|2274.44|2274.04|2272.54|0
1645042800000|2022-02-16 20:20:00|2275.83|2274.33|2274.81|2273.31|2276.09|2274.59|2273.8|2272.3|0
1645043100000|2022-02-16 20:25:00|2274.84|2273.34|2276.39|2274.89|2276.61|2275.11|2274.79|2273.29|0
1645043400000|2022-02-16 20:30:00|2276.3|2274.8|2274.08|2272.58|2276.67|2275.17|2272.76|2271.26|0
1645043700000|2022-02-16 20:35:00|2274.17|2272.67|2276.13|2274.63|2276.17|2274.67|2273.34|2271.84|0
1645044000000|2022-02-16 20:40:00|2276.09|2274.59|2275.74|2274.24|2276.49|2274.99|2275.24|2273.74|0
1645044300000|2022-02-16 20:45:00|2275.64|2274.14|2276.82|2275.32|2277.18|2275.68|2274.29|2272.79|0
1645044600000|2022-02-16 20:50:00|2277.08|2275.58|2274.25|2272.75|2278.27|2276.77|2273.73|2272.23|0
1645044900000|2022-02-16 20:55:00|2274.23|2272.73|2273.32|2271.82|2274.32|2272.82|2271.08|2269.58|0
1645045200000|2022-02-16 21:00:00|2273.21|2271.71|2272|2270.5|2273.28|2271.78|2271.44|2269.94|0
1645045500000|2022-02-16 21:05:00|2271.98|2270.48|2271.64|2270.14|2272.28|2270.78|2271.34|2269.84|0
1645045800000|2022-02-16 21:10:00|2271.57|2270.07|2271.47|2269.97|2272.4|2270.9|2271.34|2269.84|0
1645046100000|2022-02-16 21:15:00|2271.49|2269.99|2272.04|2270.54|2272.41|2270.91|2271.49|2269.99|0
1645046400000|2022-02-16 21:20:00|2272.06|2270.56|2272.04|2270.54|2273.88|2272.38|2270.8|2269.3|0
1645046700000|2022-02-16 21:25:00|2272.02|2270.52|2272.13|2270.63|2272.68|2271.18|2271.58|2270.08|0
1645047000000|2022-02-16 21:30:00|2272.12|2270.62|2272.18|2270.68|2272.96|2271.46|2271.9|2270.4|0
1645047300000|2022-02-16 21:35:00|2272.16|2270.66|2271.9|2270.4|2272.36|2270.86|2271.9|2270.4|0
1645047600000|2022-02-16 21:40:00|2271.94|2270.44|2271.53|2270.03|2272.18|2270.68|2271.53|2270.03|0
1645047900000|2022-02-16 21:45:00|2271.54|2270.04|2271.02|2269.52|2271.62|2270.12|2271.02|2269.52|0
1645048200000|2022-02-16 21:50:00|2271.04|2269.54|2270.93|2269.43|2271.43|2269.93|2270.75|2269.25|0
1645048500000|2022-02-16 21:55:00|2270.95|2269.45|2271.2|2269.7|2271.43|2269.93|2270.88|2269.38|0
1645048800000|2022-02-16 22:00:00|2271.24|2269.74|2271.27|2269.77|2271.38|2269.88|2271.09|2269.59|0
1645049100000|2022-02-16 22:05:00|2271.24|2269.74|2271.31|2269.81|2271.31|2269.81|2271.24|2269.74|0
1645049400000|2022-02-16 22:10:00|2271.24|2269.74|2271.2|2269.7|2271.38|2269.88|2271.16|2269.66|0
1645049700000|2022-02-16 22:15:00|2271.24|2269.74|2271.38|2269.88|2271.38|2269.88|2271.24|2269.74|0
1645050000000|2022-02-16 22:20:00|2271.46|2269.96|2271.75|2270.25|2271.75|2270.25|2271.46|2269.96|0
1645050300000|2022-02-16 22:25:00|2271.79|2270.29|2271.94|2270.44|2272.09|2270.59|2271.75|2270.25|0
1645050600000|2022-02-16 22:30:00|2271.98|2270.48|2271.9|2270.4|2272.05|2270.55|2271.72|2270.22|0
1645050900000|2022-02-16 22:35:00|2271.98|2270.48|2271.95|2270.45|2271.99|2270.49|2271.87|2270.37|0
1645051200000|2022-02-16 22:40:00|2271.87|2270.37|2271.65|2270.15|2271.91|2270.41|2271.58|2270.08|0
1645051500000|2022-02-16 22:45:00|2271.62|2270.12|2271.32|2269.82|2271.65|2270.15|2271.32|2269.82|0
1645051800000|2022-02-16 22:50:00|2271.28|2269.78|2271.76|2270.26|2271.76|2270.26|2271.21|2269.71|0
1645052100000|2022-02-16 22:55:00|2271.69|2270.19|2271.32|2269.82|2271.69|2270.19|2271.14|2269.64|0
1645052400000|2022-02-16 23:00:00|2271.36|2269.86|2272.95|2271.45|2273.09|2271.59|2271.36|2269.86|0
1645052700000|2022-02-16 23:05:00|2272.94|2271.44|2273.28|2271.78|2273.55|2272.05|2272.86|2271.36|0
1645053000000|2022-02-16 23:10:00|2273.31|2271.81|2273.5|2272|2273.69|2272.19|2273.09|2271.59|0
1645053300000|2022-02-16 23:15:00|2273.52|2272.02|2273.37|2271.87|2273.69|2272.19|2272.53|2271.03|0
1645053600000|2022-02-16 23:20:00|2273.39|2271.89|2273.71|2272.21|2273.9|2272.4|2273.31|2271.81|0
1645053900000|2022-02-16 23:25:00|2273.73|2272.23|2274.41|2272.91|2274.46|2272.96|2273.73|2272.23|0
1645054200000|2022-02-16 23:30:00|2274.42|2272.92|2274.36|2272.86|2274.64|2273.14|2274.18|2272.68|0
1645054500000|2022-02-16 23:35:00|2274.37|2272.87|2274.77|2273.27|2274.96|2273.46|2274.09|2272.59|0
1645054800000|2022-02-16 23:40:00|2274.76|2273.26|2270.91|2269.41|2274.87|2273.37|2270.77|2269.27|0
1645055100000|2022-02-16 23:45:00|2270.93|2269.43|2269.84|2268.34|2271.28|2269.78|2269.84|2268.34|0
1645055400000|2022-02-16 23:50:00|2269.86|2268.36|2270.04|2268.54|2270.54|2269.04|2269.48|2267.98|0
1645055700000|2022-02-16 23:55:00|2270.06|2268.56|2269.84|2268.34|2270.26|2268.76|2269.38|2267.88|0
1645056000000|2022-02-17 00:00:00|2269.83|2268.33|2269.34|2267.84|2270.08|2268.58|2269.29|2267.79|0
1645056300000|2022-02-17 00:05:00|2269.33|2267.83|2269.68|2268.18|2270.05|2268.55|2269.03|2267.53|0
1645056600000|2022-02-17 00:10:00|2269.66|2268.16|2269.68|2268.18|2270.24|2268.74|2269.51|2268.01|0
1645056900000|2022-02-17 00:15:00|2269.66|2268.16|2266.49|2264.99|2269.68|2268.18|2265.78|2264.28|0
1645057200000|2022-02-17 00:20:00|2266.5|2265|2268.06|2266.56|2268.06|2266.56|2266.05|2264.55|0
1645057500000|2022-02-17 00:25:00|2268.03|2266.53|2267.28|2265.78|2268.63|2267.13|2267.17|2265.67|0
1645057800000|2022-02-17 00:30:00|2267.29|2265.79|2268.31|2266.81|2269.05|2267.55|2267.28|2265.78|0
1645058100000|2022-02-17 00:35:00|2268.32|2266.82|2267.45|2265.95|2268.54|2267.04|2266.64|2265.14|0
1645058400000|2022-02-17 00:40:00|2267.52|2266.02|2265.97|2264.47|2268|2266.5|2265.96|2264.46|0
1645058700000|2022-02-17 00:45:00|2265.96|2264.46|2264.99|2263.49|2265.96|2264.46|2264.24|2262.74|0
1645059000000|2022-02-17 00:50:00|2265.01|2263.51|2264.07|2262.57|2265.63|2264.13|2264.07|2262.57|0
1645059300000|2022-02-17 00:55:00|2264.08|2262.58|2265.19|2263.69|2265.7|2264.2|2264.08|2262.58|0
1645059600000|2022-02-17 01:00:00|2265.22|2263.72|2266.73|2265.23|2266.96|2265.46|2265.19|2263.69|0
1645059900000|2022-02-17 01:05:00|2266.69|2265.19|2264.51|2263.01|2266.86|2265.36|2264.3|2262.8|0
1645060200000|2022-02-17 01:10:00|2264.58|2263.08|2267.39|2265.89|2267.39|2265.89|2264.58|2263.08|0
1645060500000|2022-02-17 01:15:00|2267.42|2265.92|2267.62|2266.12|2267.96|2266.46|2266.27|2264.77|0
1645060800000|2022-02-17 01:20:00|2267.55|2266.05|2265.47|2263.97|2267.63|2266.13|2264.39|2262.89|0
1645061100000|2022-02-17 01:25:00|2265.48|2263.98|2267.19|2265.69|2268.1|2266.6|2265.46|2263.96|0
1645061400000|2022-02-17 01:30:00|2267.1|2265.6|2266.02|2264.52|2267.3|2265.8|2265.31|2263.81|0
1645061700000|2022-02-17 01:35:00|2265.98|2264.48|2267.01|2265.51|2267.1|2265.6|2265.69|2264.19|0
1645062000000|2022-02-17 01:40:00|2267|2265.5|2266.74|2265.24|2267.3|2265.8|2266.35|2264.85|0
1645062300000|2022-02-17 01:45:00|2266.81|2265.31|2264.93|2263.43|2266.96|2265.46|2264.1|2262.6|0
1645062600000|2022-02-17 01:50:00|2264.92|2263.42|2265.14|2263.64|2265.28|2263.78|2263.96|2262.46|0
1645062900000|2022-02-17 01:55:00|2265.11|2263.61|2265.25|2263.75|2265.7|2264.2|2264.91|2263.41|0
1645063200000|2022-02-17 02:00:00|2265.26|2263.76|2267.4|2265.9|2268.17|2266.67|2265.25|2263.75|0
1645063500000|2022-02-17 02:05:00|2267.44|2265.94|2267.27|2265.77|2268.09|2266.59|2266.9|2265.4|0
1645063800000|2022-02-17 02:10:00|2267.26|2265.76|2268.8|2267.3|2269.26|2267.76|2267.25|2265.75|0
1645064100000|2022-02-17 02:15:00|2268.82|2267.32|2269.03|2267.53|2269.28|2267.78|2268.57|2267.07|0
1645064400000|2022-02-17 02:20:00|2269.04|2267.54|2268.79|2267.29|2269.25|2267.75|2268.55|2267.05|0
1645064700000|2022-02-17 02:25:00|2268.78|2267.28|2268.58|2267.08|2269.03|2267.53|2268.58|2267.08|0
1645065000000|2022-02-17 02:30:00|2268.59|2267.09|2268.76|2267.26|2268.8|2267.3|2268.31|2266.81|0
1645065300000|2022-02-17 02:35:00|2268.77|2267.27|2268.79|2267.29|2269.23|2267.73|2268.54|2267.04|0
1645065600000|2022-02-17 02:40:00|2268.82|2267.32|2267.53|2266.03|2269.05|2267.55|2267.53|2266.03|0
1645065900000|2022-02-17 02:45:00|2267.54|2266.04|2267.72|2266.22|2268.39|2266.89|2267.37|2265.87|0
1645066200000|2022-02-17 02:50:00|2267.73|2266.23|2268.61|2267.11|2268.63|2267.13|2267.71|2266.21|0
1645066500000|2022-02-17 02:55:00|2268.62|2267.12|2268.94|2267.44|2269.04|2267.54|2268.49|2266.99|0
1645066800000|2022-02-17 03:00:00|2268.98|2267.48|2268.82|2267.32|2269.24|2267.74|2268.69|2267.19|0
1645067100000|2022-02-17 03:05:00|2268.85|2267.35|2269.48|2267.98|2269.56|2268.06|2268.8|2267.3|0
1645067400000|2022-02-17 03:10:00|2269.52|2268.02|2269.91|2268.41|2270.14|2268.64|2269.48|2267.98|0
1645067700000|2022-02-17 03:15:00|2269.88|2268.38|2269.98|2268.48|2270.2|2268.7|2269.56|2268.06|0
1645068000000|2022-02-17 03:20:00|2269.99|2268.49|2268.8|2267.3|2270.08|2268.58|2268.58|2267.08|0
1645068300000|2022-02-17 03:25:00|2268.81|2267.31|2269.54|2268.04|2269.66|2268.16|2268.81|2267.31|0
1645068600000|2022-02-17 03:30:00|2269.57|2268.07|2268.84|2267.34|2269.88|2268.38|2268.84|2267.34|0
1645068900000|2022-02-17 03:35:00|2268.81|2267.31|2269.03|2267.53|2269.25|2267.75|2268.53|2267.03|0
1645069200000|2022-02-17 03:40:00|2269.04|2267.54|2269.86|2268.36|2270.21|2268.71|2269.04|2267.54|0
1645069500000|2022-02-17 03:45:00|2269.82|2268.32|2268.16|2266.66|2269.86|2268.36|2268.16|2266.66|0
1645069800000|2022-02-17 03:50:00|2268.17|2266.67|2264.62|2263.12|2268.49|2266.99|2264.62|2263.12|0
1645070100000|2022-02-17 03:55:00|2264.69|2263.19|2257.74|2256.24|2264.83|2263.33|2257.74|2256.24|0
1645070400000|2022-02-17 04:00:00|2257.66|2256.16|2251.46|2249.96|2257.78|2256.28|2250.97|2249.47|0
1645070700000|2022-02-17 04:05:00|2251.31|2249.81|2252.63|2251.13|2253.83|2252.33|2250.76|2249.26|0
1645071000000|2022-02-17 04:10:00|2252.62|2251.12|2254.3|2252.8|2258.85|2257.35|2251.06|2249.56|0
1645071300000|2022-02-17 04:15:00|2254.27|2252.77|2254.4|2252.9|2255.85|2254.35|2252.41|2250.91|0
1645071600000|2022-02-17 04:20:00|2254.38|2252.88|2255.09|2253.59|2255.88|2254.38|2252.96|2251.46|0
1645071900000|2022-02-17 04:25:00|2255.08|2253.58|2254.81|2253.31|2255.35|2253.85|2253.99|2252.49|0
1645072200000|2022-02-17 04:30:00|2254.8|2253.3|2256.19|2254.69|2257.5|2256|2254.04|2252.54|0
1645072500000|2022-02-17 04:35:00|2256.2|2254.7|2254.71|2253.21|2256.43|2254.93|2253.86|2252.36|0
1645072800000|2022-02-17 04:40:00|2254.91|2253.41|2253.72|2252.22|2255.24|2253.74|2253.69|2252.19|0
1645073100000|2022-02-17 04:45:00|2253.76|2252.26|2252.8|2251.3|2254.44|2252.94|2252.8|2251.3|0
1645073400000|2022-02-17 04:50:00|2252.79|2251.29|2249.73|2248.23|2253.55|2252.05|2249.08|2247.58|0
1645073700000|2022-02-17 04:55:00|2249.77|2248.27|2249.9|2248.4|2250.43|2248.93|2249.27|2247.77|0
1645074000000|2022-02-17 05:00:00|2249.91|2248.41|2249.37|2247.87|2251.03|2249.53|2248.77|2247.27|0
1645074300000|2022-02-17 05:05:00|2249.4|2247.9|2254.1|2252.6|2255.45|2253.95|2248.8|2247.3|0
1645074600000|2022-02-17 05:10:00|2254.04|2252.54|2252.3|2250.8|2255.22|2253.72|2251.22|2249.72|0
1645074900000|2022-02-17 05:15:00|2252.31|2250.81|2254.36|2252.86|2254.94|2253.44|2251.87|2250.37|0
1645075200000|2022-02-17 05:20:00|2254.35|2252.85|2256.26|2254.76|2257.2|2255.7|2254.35|2252.85|0
1645075500000|2022-02-17 05:25:00|2256.22|2254.72|2255.34|2253.84|2256.8|2255.3|2255.34|2253.84|0
1645075800000|2022-02-17 05:30:00|2255.37|2253.87|2254.36|2252.86|2255.61|2254.11|2253.91|2252.41|0
1645076100000|2022-02-17 05:35:00|2254.45|2252.95|2255.2|2253.7|2255.73|2254.23|2253.79|2252.29|0
1645076400000|2022-02-17 05:40:00|2255.21|2253.71|2255.87|2254.37|2256.72|2255.22|2255.19|2253.69|0
1645076700000|2022-02-17 05:45:00|2255.83|2254.33|2253.61|2252.11|2256.15|2254.65|2253.4|2251.9|0
1645077000000|2022-02-17 05:50:00|2253.62|2252.12|2253.42|2251.92|2254.81|2253.31|2253.21|2251.71|0
1645077300000|2022-02-17 05:55:00|2253.38|2251.88|2254.58|2253.08|2255.04|2253.54|2253.18|2251.68|0
1645077600000|2022-02-17 06:00:00|2254.55|2253.05|2253.92|2252.42|2254.83|2253.33|2252.47|2250.97|0
1645077900000|2022-02-17 06:05:00|2254.01|2252.51|2251.92|2250.42|2254.01|2252.51|2251.9|2250.4|0
1645078200000|2022-02-17 06:10:00|2251.88|2250.38|2249.11|2247.61|2251.92|2250.42|2248.8|2247.3|0
1645078500000|2022-02-17 06:15:00|2249.07|2247.57|2250.99|2249.49|2250.99|2249.49|2248.8|2247.3|0
1645078800000|2022-02-17 06:20:00|2250.95|2249.45|2251.58|2250.08|2251.81|2250.31|2250.29|2248.79|0
1645079100000|2022-02-17 06:25:00|2251.55|2250.05|2256.75|2255.25|2256.75|2255.25|2249.96|2248.46|0
1645079400000|2022-02-17 06:30:00|2256.71|2255.21|2252.49|2250.99|2256.99|2255.49|2250.16|2248.66|0
1645079700000|2022-02-17 06:35:00|2252.51|2251.01|2252.69|2251.19|2253.07|2251.57|2251.98|2250.48|0
1645080000000|2022-02-17 06:40:00|2252.72|2251.22|2253.24|2251.74|2254.3|2252.8|2252.72|2251.22|0
1645080300000|2022-02-17 06:45:00|2253.21|2251.71|2254.42|2252.92|2255.18|2253.68|2252.3|2250.8|0
1645080600000|2022-02-17 06:50:00|2254.41|2252.91|2253.96|2252.46|2255.19|2253.69|2253.29|2251.79|0
1645080900000|2022-02-17 06:55:00|2253.97|2252.47|2255.17|2253.67|2255.64|2254.14|2253.86|2252.36|0
1645081200000|2022-02-17 07:00:00|2255.16|2253.66|2262.15|2260.65|2263.2|2261.7|2255.04|2253.54|0
1645081500000|2022-02-17 07:05:00|2262.36|2260.86|2262.08|2260.58|2263.28|2261.78|2261.47|2259.97|0
1645081800000|2022-02-17 07:10:00|2262.07|2260.57|2261.42|2259.92|2263.62|2262.12|2260.11|2258.61|0
1645082100000|2022-02-17 07:15:00|2261.41|2259.91|2262.83|2261.33|2263.59|2262.09|2260.3|2258.8|0
1645082400000|2022-02-17 07:20:00|2262.82|2261.32|2262.73|2261.23|2263.66|2262.16|2261.86|2260.36|0
1645082700000|2022-02-17 07:25:00|2262.72|2261.22|2261.65|2260.15|2263.2|2261.7|2261.41|2259.91|0
1645083000000|2022-02-17 07:30:00|2261.45|2259.95|2259.28|2257.88|2263.25|2261.75|2259.28|2257.88|6
1645083300000|2022-02-17 07:35:00|2266.16|2264.76|2258.66|2257.26|2266.28|2264.88|2254.16|2252.76|6
1645083600000|2022-02-17 07:40:00|2258.41|2257.01|2257.41|2256.01|2258.41|2257.01|2257.03|2255.63|6
1645083900000|2022-02-17 07:45:00|2257.16|2255.76|2259.78|2258.38|2266.16|2264.76|2257.16|2255.76|4
1645084200000|2022-02-17 07:50:00|2259.91|2258.51|2263.28|2261.88|2268.78|2267.38|2259.78|2258.38|8
1645084500000|2022-02-17 07:55:00|2261.91|2260.41|2264.05|2262.55|2264.15|2262.65|2258.5|2257|0
1645084800000|2022-02-17 08:00:00|2264.11|2262.61|2266.58|2266.08|2268.83|2268.33|2261.21|2260.71|8212
1645085100000|2022-02-17 08:05:00|2266.46|2265.96|2269.08|2268.58|2269.21|2268.71|2264.96|2264.46|618
1645085400000|2022-02-17 08:10:00|2269.21|2268.71|2270.21|2269.71|2273.08|2272.58|2267.58|2267.08|1081
1645085700000|2022-02-17 08:15:00|2270.08|2269.58|2268.71|2268.21|2271.33|2270.83|2268.58|2268.08|671
1645086000000|2022-02-17 08:20:00|2268.83|2268.33|2267.21|2266.71|2270.08|2269.58|2267.21|2266.71|492
1645086300000|2022-02-17 08:25:00|2267.33|2266.83|2262.96|2262.46|2269.71|2269.21|2260.33|2259.83|1248
1645086600000|2022-02-17 08:30:00|2263.21|2262.71|2263.08|2262.58|2268.08|2267.58|2262.96|2262.46|822
1645086900000|2022-02-17 08:35:00|2263.21|2262.71|2260.33|2259.83|2263.71|2263.21|2258.08|2257.58|806
1645087200000|2022-02-17 08:40:00|2260.07|2259.57|2259.2|2258.7|2261.45|2260.95|2258.82|2258.32|835
1645087500000|2022-02-17 08:45:00|2259.07|2258.57|2258.95|2258.45|2260.82|2260.32|2255.07|2254.57|1118
1645087800000|2022-02-17 08:50:00|2258.7|2258.2|2259.95|2259.45|2260.95|2260.45|2257.7|2257.2|926
1645088100000|2022-02-17 08:55:00|2259.82|2259.32|2259.45|2258.95|2261.45|2260.95|2259.2|2258.7|773
1645088400000|2022-02-17 09:00:00|2259.7|2259.2|2256.32|2255.82|2261.32|2260.82|2256.2|2255.7|1087
1645088700000|2022-02-17 09:05:00|2256.2|2255.7|2255.7|2255.2|2257.95|2257.45|2255.2|2254.7|707
1645089000000|2022-02-17 09:10:00|2255.95|2255.45|2254.95|2254.45|2256.95|2256.45|2254.82|2254.32|643
1645089300000|2022-02-17 09:15:00|2254.82|2254.32|2254.57|2254.07|2256.2|2255.7|2254.2|2253.7|826
1645089600000|2022-02-17 09:20:00|2254.7|2254.2|2254.7|2254.2|2255.2|2254.7|2253.2|2252.7|465
1645089900000|2022-02-17 09:25:00|2254.57|2254.07|2254.57|2254.07|2256.95|2256.45|2254.2|2253.7|401
1645090200000|2022-02-17 09:30:00|2254.45|2253.95|2253.82|2253.32|2256.2|2255.7|2253.7|2253.2|445
1645090500000|2022-02-17 09:35:00|2253.7|2253.2|2252.32|2251.82|2254.95|2254.45|2251.95|2251.45|838
1645090800000|2022-02-17 09:40:00|2252.45|2251.95|2250.57|2250.07|2253.32|2252.82|2249.57|2249.07|613
1645091100000|2022-02-17 09:45:00|2250.45|2249.95|2245.95|2245.45|2250.95|2250.45|2245.7|2245.2|1066
1645091400000|2022-02-17 09:50:00|2246.07|2245.57|2247.2|2246.7|2248.7|2248.2|2245.2|2244.7|1880
1645091700000|2022-02-17 09:55:00|2247.07|2246.57|2248.45|2247.95|2250.07|2249.57|2246.95|2246.45|708
1645092000000|2022-02-17 10:00:00|2248.32|2247.82|2248.82|2248.32|2250.45|2249.95|2247.32|2246.82|642
1645092300000|2022-02-17 10:05:00|2248.7|2248.2|2246.82|2246.32|2249.32|2248.82|2245.2|2244.7|2018
1645092600000|2022-02-17 10:10:00|2246.7|2246.2|2249.57|2249.07|2250.07|2249.57|2246.7|2246.2|664
1645092900000|2022-02-17 10:15:00|2249.7|2249.2|2248.95|2248.45|2250.95|2250.45|2248.7|2248.2|654
1645093200000|2022-02-17 10:20:00|2249.07|2248.57|2247.7|2247.2|2249.45|2248.95|2247.45|2246.95|1661
1645093500000|2022-02-17 10:25:00|2247.82|2247.32|2245.2|2244.7|2248.7|2248.2|2245.2|2244.7|838
1645093800000|2022-02-17 10:30:00|2244.95|2244.45|2248.2|2247.7|2248.82|2248.32|2244.82|2244.32|2696
1645094100000|2022-02-17 10:35:00|2248.32|2247.82|2247.45|2246.95|2248.7|2248.2|2246.57|2246.07|265
1645094400000|2022-02-17 10:40:00|2247.57|2247.07|2249.95|2249.45|2249.95|2249.45|2247.32|2246.82|884
1645094700000|2022-02-17 10:45:00|2249.7|2249.2|2250.32|2249.82|2250.45|2249.95|2248.45|2247.95|527
1645095000000|2022-02-17 10:50:00|2250.45|2249.95|2252.7|2252.2|2252.95|2252.45|2250.2|2249.7|673
1645095300000|2022-02-17 10:55:00|2252.57|2252.07|2251.4|2250.9|2253.15|2252.65|2251.4|2250.9|500
1645095600000|2022-02-17 11:00:00|2251.52|2251.02|2251.15|2250.65|2252.27|2251.77|2249.9|2249.4|713
1645095900000|2022-02-17 11:05:00|2250.9|2250.4|2250.4|2249.9|2251.15|2250.65|2250.15|2249.65|352
1645096200000|2022-02-17 11:10:00|2250.52|2250.02|2250.9|2250.4|2251.65|2251.15|2250.4|2249.9|363
1645096500000|2022-02-17 11:15:00|2250.65|2250.15|2250.9|2250.4|2251.65|2251.15|2250.4|2249.9|579
1645096800000|2022-02-17 11:20:00|2251.15|2250.65|2249.4|2248.9|2251.4|2250.9|2249.02|2248.52|413
1645097100000|2022-02-17 11:25:00|2249.27|2248.77|2250.4|2249.9|2250.4|2249.9|2248.65|2248.15|458
1645097400000|2022-02-17 11:30:00|2250.52|2250.02|2249.9|2249.4|2251.15|2250.65|2249.65|2249.15|376
1645097700000|2022-02-17 11:35:00|2250.02|2249.52|2249.9|2249.4|2250.15|2249.65|2249.02|2248.52|332
1645098000000|2022-02-17 11:40:00|2250.02|2249.52|2250.9|2250.4|2251.4|2250.9|2249.9|2249.4|267
1645098300000|2022-02-17 11:45:00|2250.65|2250.15|2248.65|2248.15|2251.02|2250.52|2248.65|2248.15|705
1645098600000|2022-02-17 11:50:00|2248.77|2248.27|2248.65|2248.15|2249.4|2248.9|2248.15|2247.65|286
1645098900000|2022-02-17 11:55:00|2248.77|2248.27|2250.52|2250.02|2251.15|2250.65|2248.52|2248.02|510
1645099200000|2022-02-17 12:00:00|2250.65|2250.15|2251.52|2251.02|2252.9|2252.4|2249.9|2249.4|676
1645099500000|2022-02-17 12:05:00|2251.4|2250.9|2253.9|2253.4|2253.9|2253.4|2251.4|2250.9|465
1645099800000|2022-02-17 12:10:00|2254.4|2253.9|2252.9|2252.4|2254.9|2254.4|2252.9|2252.4|482
1645100100000|2022-02-17 12:15:00|2252.77|2252.27|2253.15|2252.65|2253.4|2252.9|2252.52|2252.02|242
1645100400000|2022-02-17 12:20:00|2253.4|2252.9|2253.4|2252.9|2254.15|2253.65|2252.9|2252.4|253
1645100700000|2022-02-17 12:25:00|2253.52|2253.02|2253.4|2252.9|2253.77|2253.27|2252.52|2252.02|339
1645101000000|2022-02-17 12:30:00|2253.52|2253.02|2252.9|2252.4|2253.65|2253.15|2252.4|2251.9|331
1645101300000|2022-02-17 12:35:00|2253.15|2252.65|2254.4|2253.9|2254.4|2253.9|2253.02|2252.52|339
1645101600000|2022-02-17 12:40:00|2254.05|2253.55|2255.17|2254.67|2255.3|2254.8|2253.8|2253.3|589
1645101900000|2022-02-17 12:45:00|2255.05|2254.55|2256.3|2255.8|2257.05|2256.55|2255.05|2254.55|399
1645102200000|2022-02-17 12:50:00|2256.17|2255.67|2257.55|2257.05|2257.55|2257.05|2256.17|2255.67|332
1645102500000|2022-02-17 12:55:00|2257.42|2256.92|2257.55|2257.05|2257.55|2257.05|2256.3|2255.8|492
1645102800000|2022-02-17 13:00:00|2257.42|2256.92|2258.55|2258.05|2260.3|2259.8|2257.42|2256.92|613
1645103100000|2022-02-17 13:05:00|2258.42|2257.92|2255.05|2254.55|2258.55|2258.05|2251.8|2251.3|1117
1645103400000|2022-02-17 13:10:00|2255.17|2254.67|2253.05|2252.55|2255.3|2254.8|2252.55|2252.05|432
1645103700000|2022-02-17 13:15:00|2253.3|2252.8|2250.3|2249.8|2253.3|2252.8|2250.3|2249.8|1064
1645104000000|2022-02-17 13:20:00|2250.05|2249.55|2249.8|2249.3|2250.3|2249.8|2248.05|2247.55|1128
1645104300000|2022-02-17 13:25:00|2249.92|2249.42|2251.67|2251.17|2251.67|2251.17|2249.8|2249.3|360
1645104600000|2022-02-17 13:30:00|2251.8|2251.3|2250.8|2250.3|2253.05|2252.55|2250.3|2249.8|364
1645104900000|2022-02-17 13:35:00|2250.67|2250.17|2250.3|2249.8|2251.3|2250.8|2249.67|2249.17|309
1645105200000|2022-02-17 13:40:00|2250.05|2249.55|2244.8|2244.3|2250.55|2250.05|2244.55|2244.05|654
1645105500000|2022-02-17 13:45:00|2244.55|2244.05|2243.42|2242.92|2245.8|2245.3|2243.05|2242.55|937
1645105800000|2022-02-17 13:50:00|2243.55|2243.05|2242.3|2241.8|2244.55|2244.05|2240.8|2240.3|1024
1645106100000|2022-02-17 13:55:00|2242.42|2241.92|2241.3|2240.8|2243.17|2242.67|2240.42|2239.92|847
1645106400000|2022-02-17 14:00:00|2241.17|2240.67|2243.17|2242.67|2245.3|2244.8|2241.05|2240.55|1094
1645106700000|2022-02-17 14:05:00|2243.3|2242.8|2243.05|2242.55|2244.05|2243.55|2241.8|2241.3|719
1645107000000|2022-02-17 14:10:00|2243.17|2242.67|2246.3|2245.8|2247.55|2247.05|2243.17|2242.67|1461
1645107300000|2022-02-17 14:15:00|2246.55|2246.05|2245.3|2244.8|2248.05|2247.55|2244.8|2244.3|919
1645107600000|2022-02-17 14:20:00|2245.17|2244.67|2244.92|2244.42|2246.3|2245.8|2244.05|2243.55|570
1645107900000|2022-02-17 14:25:00|2244.8|2244.3|2243.3|2242.8|2245.3|2244.8|2242.8|2242.3|537
1645108200000|2022-02-17 14:30:00|2243.55|2243.05|2243.8|2243.3|2245.3|2244.8|2241.8|2241.3|1442
1645108500000|2022-02-17 14:35:00|2244.05|2243.55|2246.8|2246.3|2246.8|2246.3|2243.05|2242.55|1200
1645108800000|2022-02-17 14:40:00|2247.05|2246.55|2244.67|2244.17|2247.3|2246.8|2242.3|2241.8|1306
1645109100000|2022-02-17 14:45:00|2244.55|2244.05|2241.42|2240.92|2245.3|2244.8|2240.8|2240.3|915
1645109400000|2022-02-17 14:50:00|2241.55|2241.05|2236.05|2235.55|2241.55|2241.05|2235.55|2235.05|1413
1645109700000|2022-02-17 14:55:00|2235.92|2235.42|2235.05|2234.55|2236.05|2235.55|2232.55|2232.05|2236
1645110000000|2022-02-17 15:00:00|2235.3|2234.8|2234.05|2233.55|2235.8|2235.3|2233.05|2232.55|1067
1645110300000|2022-02-17 15:05:00|2234.3|2233.8|2232.55|2232.05|2234.42|2233.92|2231.3|2230.8|953
1645110600000|2022-02-17 15:10:00|2232.6|2232.1|2234.6|2234.1|2234.85|2234.35|2231.1|2230.6|1556
1645110900000|2022-02-17 15:15:00|2234.35|2233.85|2231.35|2230.85|2235.35|2234.85|2231.1|2230.6|1358
1645111200000|2022-02-17 15:20:00|2231.22|2230.72|2229.97|2229.47|2232.1|2231.6|2228.85|2228.35|919
1645111500000|2022-02-17 15:25:00|2229.85|2229.35|2227.1|2226.6|2229.85|2229.35|2226.6|2226.1|1264
1645111800000|2022-02-17 15:30:00|2226.97|2226.47|2227.1|2226.6|2229.97|2229.47|2226.72|2226.22|1087
1645112100000|2022-02-17 15:35:00|2226.97|2226.47|2225.85|2225.35|2228.1|2227.6|2225.1|2224.6|1047
1645112400000|2022-02-17 15:40:00|2225.97|2225.47|2227.1|2226.6|2227.1|2226.6|2224.1|2223.6|772
1645112700000|2022-02-17 15:45:00|2226.97|2226.47|2224.6|2224.1|2229.85|2229.35|2224.35|2223.85|1203
1645113000000|2022-02-17 15:50:00|2224.72|2224.22|2224.35|2223.85|2225.6|2225.1|2224.1|2223.6|1183
1645113300000|2022-02-17 15:55:00|2224.1|2223.6|2228.85|2228.35|2229.35|2228.85|2224.1|2223.6|1214
1645113600000|2022-02-17 16:00:00|2228.6|2228.1|2226.97|2226.47|2229.35|2228.85|2226.85|2226.35|1516
1645113900000|2022-02-17 16:05:00|2226.85|2226.35|2226.35|2225.85|2228.35|2227.85|2226.22|2225.72|2491
1645114200000|2022-02-17 16:10:00|2226.6|2226.1|2228.85|2228.35|2229.1|2228.6|2226.47|2225.97|1573
1645114500000|2022-02-17 16:15:00|2229.1|2228.6|2228.6|2228.1|2230.85|2230.35|2228.35|2227.85|1305
1645114800000|2022-02-17 16:20:00|2228.72|2228.22|2228.72|2227.22|2229.35|2228.85|2228.35|2227.19|2050
1645115100000|2022-02-17 16:25:00|2228.76|2227.26|2231.08|2229.58|2231.66|2230.16|2228.76|2227.26|950
1645115400000|2022-02-17 16:30:00|2231.26|2229.76|2231.8|2230.4|2232.42|2231.02|2229.42|2228.02|253
1645115700000|2022-02-17 16:35:00|2231.92|2230.52|2229.8|2228.4|2233.55|2232.15|2229.8|2228.4|120
1645116000000|2022-02-17 16:40:00|2230.55|2229.15|2230.92|2229.52|2230.92|2229.52|2230.42|2229.02|36
1645116300000|2022-02-17 16:45:00|2230.67|2229.27|2234.3|2232.9|2234.3|2232.9|2230.55|2229.15|32
1645116600000|2022-02-17 16:50:00|2234.42|2233.02|2233.05|2231.65|2234.67|2233.27|2232.92|2231.52|30
1645116900000|2022-02-17 16:55:00|2233.17|2231.77|2232.1|2230.6|2233.3|2231.9|2231.42|2230.02|370
1645117200000|2022-02-17 17:00:00|2232.13|2230.63|2233.77|2232.27|2234.02|2232.52|2231.04|2229.54|0
1645117500000|2022-02-17 17:05:00|2233.8|2232.3|2231.7|2230.2|2234.55|2233.05|2230.8|2229.3|0
1645117800000|2022-02-17 17:10:00|2231.61|2230.11|2230.95|2229.45|2231.77|2230.27|2229.65|2228.15|0
1645118100000|2022-02-17 17:15:00|2230.97|2229.47|2231.58|2230.08|2232.09|2230.59|2230.62|2229.12|0
1645118400000|2022-02-17 17:20:00|2231.4|2229.9|2232.54|2231.04|2232.73|2231.23|2231.36|2229.86|0
1645118700000|2022-02-17 17:25:00|2232.52|2231.02|2232.51|2231.01|2233.22|2231.72|2231.98|2230.48|0
1645119000000|2022-02-17 17:30:00|2232.47|2230.97|2232.56|2231.06|2233.88|2232.38|2231.74|2230.24|0
1645119300000|2022-02-17 17:35:00|2232.58|2231.08|2231.6|2230.1|2233.07|2231.57|2231.6|2230.1|0
1645119600000|2022-02-17 17:40:00|2231.55|2230.05|2231.79|2230.29|2231.86|2230.36|2230.5|2229|0
1645119900000|2022-02-17 17:45:00|2231.82|2230.32|2229.71|2228.21|2232.02|2230.52|2228.97|2227.47|0
1645120200000|2022-02-17 17:50:00|2229.67|2228.17|2230.22|2228.72|2230.6|2229.1|2228.65|2227.15|0
1645120500000|2022-02-17 17:55:00|2230.26|2228.76|2230.81|2229.31|2231.1|2229.6|2229.45|2227.95|0
1645120800000|2022-02-17 18:00:00|2230.77|2229.27|2230.1|2228.6|2231.18|2229.68|2230.05|2228.55|0
1645121100000|2022-02-17 18:05:00|2230.07|2228.57|2229.85|2228.35|2230.73|2229.23|2229.33|2227.83|0
1645121400000|2022-02-17 18:10:00|2229.77|2228.27|2229.23|2227.73|2229.88|2228.38|2228.45|2226.95|0
1645121700000|2022-02-17 18:15:00|2229.19|2227.69|2228.02|2226.52|2229.93|2228.43|2227.65|2226.15|0
1645122000000|2022-02-17 18:20:00|2227.98|2226.48|2227.72|2226.22|2228.31|2226.81|2226.88|2225.38|0
1645122300000|2022-02-17 18:25:00|2227.81|2226.31|2227.77|2226.27|2228.02|2226.52|2226.62|2225.12|0
1645122600000|2022-02-17 18:30:00|2227.73|2226.23|2228.94|2227.44|2229.86|2228.36|2227.22|2225.72|0
1645122900000|2022-02-17 18:35:00|2228.9|2227.4|2227.76|2226.26|2229.53|2228.03|2227.51|2226.01|0
1645123200000|2022-02-17 18:40:00|2227.72|2226.22|2227.38|2225.88|2227.76|2226.26|2226.62|2225.12|0
1645123500000|2022-02-17 18:45:00|2227.34|2225.84|2226.69|2225.19|2227.47|2225.97|2226.31|2224.81|0
1645123800000|2022-02-17 18:50:00|2226.66|2225.16|2227.65|2226.15|2227.87|2226.37|2226.44|2224.94|0
1645124100000|2022-02-17 18:55:00|2227.62|2226.12|2228.02|2226.52|2228.37|2226.87|2227.28|2225.78|0
1645124400000|2022-02-17 19:00:00|2227.98|2226.48|2226.6|2225.1|2227.98|2226.48|2226.04|2224.54|0
1645124700000|2022-02-17 19:05:00|2226.63|2225.13|2225.13|2223.63|2226.88|2225.38|2224.8|2223.3|0
1645125000000|2022-02-17 19:10:00|2225.09|2223.59|2225.57|2224.07|2225.76|2224.26|2224.1|2222.6|0
1645125300000|2022-02-17 19:15:00|2225.54|2224.04|2226.12|2224.62|2226.78|2225.28|2224.98|2223.48|0
1645125600000|2022-02-17 19:20:00|2226.08|2224.58|2223.61|2222.11|2226.14|2224.64|2223.42|2221.92|0
1645125900000|2022-02-17 19:25:00|2223.58|2222.08|2223.07|2221.57|2223.9|2222.4|2223.03|2221.53|0
1645126200000|2022-02-17 19:30:00|2223.03|2221.53|2222.55|2221.05|2224.18|2222.68|2221.86|2220.36|0
1645126500000|2022-02-17 19:35:00|2222.59|2221.09|2221.62|2220.12|2222.59|2221.09|2221.31|2219.81|0
1645126800000|2022-02-17 19:40:00|2221.58|2220.08|2220.67|2219.17|2221.88|2220.38|2220.45|2218.95|0
1645127100000|2022-02-17 19:45:00|2220.71|2219.21|2222.17|2220.67|2222.37|2220.87|2220.24|2218.74|0
1645127400000|2022-02-17 19:50:00|2222.13|2220.63|2220.77|2219.27|2222.17|2220.67|2220.04|2218.54|0
1645127700000|2022-02-17 19:55:00|2220.73|2219.23|2219.86|2218.36|2221.76|2220.26|2219.74|2218.24|0
1645128000000|2022-02-17 20:00:00|2219.95|2218.45|2218.29|2216.79|2220.75|2219.25|2218|2216.5|0
1645128300000|2022-02-17 20:05:00|2218.33|2216.83|2215.62|2214.12|2218.56|2217.06|2215.62|2214.12|0
1645128600000|2022-02-17 20:10:00|2215.71|2214.21|2213.97|2212.47|2216.01|2214.51|2213|2211.5|0
1645128900000|2022-02-17 20:15:00|2213.93|2212.43|2214.02|2212.52|2214.34|2212.84|2211.99|2210.49|0
1645129200000|2022-02-17 20:20:00|2213.98|2212.48|2216.23|2214.73|2216.63|2215.13|2213.95|2212.45|0
1645129500000|2022-02-17 20:25:00|2216.27|2214.77|2216.45|2214.95|2217.56|2216.06|2215.23|2213.73|0
1645129800000|2022-02-17 20:30:00|2216.36|2214.86|2215.9|2214.4|2218.9|2217.4|2215.02|2213.52|0
1645130100000|2022-02-17 20:35:00|2215.94|2214.44|2219.56|2218.06|2220.24|2218.74|2215.94|2214.44|0
1645130400000|2022-02-17 20:40:00|2219.47|2217.97|2219.36|2217.86|2219.77|2218.27|2218|2216.5|0
1645130700000|2022-02-17 20:45:00|2219.44|2217.94|2217.97|2216.47|2220.99|2219.49|2217.75|2216.25|0
1645131000000|2022-02-17 20:50:00|2218.09|2216.59|2214.4|2212.9|2218.36|2216.86|2211.32|2209.82|0
1645131300000|2022-02-17 20:55:00|2214.33|2212.83|2214.64|2213.14|2216.45|2214.95|2213.48|2211.98|0
1645131600000|2022-02-17 21:00:00|2215|2213.5|2217.37|2215.87|2217.37|2215.87|2213.34|2211.84|0
1645131900000|2022-02-17 21:05:00|2217.36|2215.86|2213.24|2211.74|2217.41|2215.91|2212.25|2210.75|0
1645132200000|2022-02-17 21:10:00|2213.26|2211.76|2215.22|2213.72|2215.44|2213.94|2211.79|2210.29|0
1645132500000|2022-02-17 21:15:00|2215.24|2213.74|2213.22|2211.72|2215.44|2213.94|2212.82|2211.32|0
1645132800000|2022-02-17 21:20:00|2213.23|2211.73|2214.74|2213.24|2214.99|2213.49|2213.04|2211.54|0
1645133100000|2022-02-17 21:25:00|2214.73|2213.23|2214.39|2212.89|2214.86|2213.36|2214.13|2212.63|0
1645133400000|2022-02-17 21:30:00|2214.4|2212.9|2215.74|2214.24|2215.96|2214.46|2214.26|2212.76|0
1645133700000|2022-02-17 21:35:00|2215.76|2214.26|2215.74|2214.24|2216.21|2214.71|2215.6|2214.1|0
1645134000000|2022-02-17 21:40:00|2215.76|2214.26|2215.3|2213.8|2216.35|2214.85|2214.86|2213.36|0
1645134300000|2022-02-17 21:45:00|2215.35|2213.85|2215.86|2214.36|2216.47|2214.97|2215.35|2213.85|0
1645134600000|2022-02-17 21:50:00|2215.88|2214.38|2215.73|2214.23|2216.08|2214.58|2215.6|2214.1|0
1645134900000|2022-02-17 21:55:00|2215.74|2214.24|2215.36|2213.86|2215.95|2214.45|2215.26|2213.76|0
1645135200000|2022-02-17 22:00:00|2215.69|2214.19|2215.18|2213.68|2215.69|2214.19|2215.18|2213.68|0
1645135500000|2022-02-17 22:05:00|2215.4|2213.9|2215.4|2213.9|2215.47|2213.97|2215.11|2213.61|0
1645135800000|2022-02-17 22:10:00|2215.25|2213.75|2215.07|2213.57|2215.33|2213.83|2215.07|2213.57|0
1645136100000|2022-02-17 22:15:00|2215.11|2213.61|2215|2213.5|2215.26|2213.76|2215|2213.5|0
1645136400000|2022-02-17 22:20:00|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|0
1645136700000|2022-02-17 22:25:00|2215|2213.5|2215.04|2213.54|2215.04|2213.54|2214.89|2213.39|0
1645137000000|2022-02-17 22:30:00|2215|2213.5|2214.85|2213.35|2215.04|2213.54|2214.78|2213.28|0
1645137300000|2022-02-17 22:35:00|2214.82|2213.32|2214.88|2213.38|2214.88|2213.38|2214.78|2213.28|0
1645137600000|2022-02-17 22:40:00|2214.85|2213.35|2214.96|2213.46|2214.96|2213.46|2214.74|2213.24|0
1645137900000|2022-02-17 22:45:00|2214.97|2213.47|2215.08|2213.58|2215.11|2213.61|2214.86|2213.36|0
1645138200000|2022-02-17 22:50:00|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.04|2213.54|0
1645138500000|2022-02-17 22:55:00|2215.08|2213.58|2215.19|2213.69|2215.19|2213.69|2214.93|2213.43|0
1645138800000|2022-02-17 23:00:00|2215.17|2213.67|2212.84|2211.34|2215.28|2213.78|2212.84|2211.34|0
1645139100000|2022-02-17 23:05:00|2212.86|2211.36|2213.32|2211.82|2213.45|2211.95|2212.37|2210.87|0
1645139400000|2022-02-17 23:10:00|2213.36|2211.86|2213.82|2212.32|2214.32|2212.82|2213.23|2211.73|0
1645139700000|2022-02-17 23:15:00|2213.78|2212.28|2215.51|2214.01|2215.68|2214.18|2213.08|2211.58|0
1645140000000|2022-02-17 23:20:00|2215.52|2214.02|2216.29|2214.79|2216.72|2215.22|2215.2|2213.7|0
1645140300000|2022-02-17 23:25:00|2216.27|2214.77|2216.67|2215.17|2216.89|2215.39|2216.07|2214.57|0
1645140600000|2022-02-17 23:30:00|2216.65|2215.15|2217.88|2216.38|2217.88|2216.38|2216.55|2215.05|0
1645140900000|2022-02-17 23:35:00|2217.86|2216.36|2216.88|2215.38|2217.86|2216.36|2216.76|2215.26|0
1645141200000|2022-02-17 23:40:00|2216.87|2215.37|2217.01|2215.51|2217.62|2216.12|2216.41|2214.91|0
1645141500000|2022-02-17 23:45:00|2217|2215.5|2217.61|2216.11|2217.87|2216.37|2216.76|2215.26|0
1645141800000|2022-02-17 23:50:00|2217.6|2216.1|2216.88|2215.38|2217.92|2216.42|2216.88|2215.38|0
1645142100000|2022-02-17 23:55:00|2216.89|2215.39|2217.01|2215.51|2217.88|2216.38|2216.84|2215.34|0
1645142400000|2022-02-18 00:00:00|2216.99|2215.49|2217.98|2216.48|2218.37|2216.87|2216.77|2215.27|0
1645142700000|2022-02-18 00:05:00|2217.94|2216.44|2217.5|2216|2217.98|2216.48|2217.02|2215.52|0
1645143000000|2022-02-18 00:10:00|2217.48|2215.98|2215.82|2214.32|2217.89|2216.39|2215.82|2214.32|0
1645143300000|2022-02-18 00:15:00|2215.86|2214.36|2214.41|2212.91|2216.04|2214.54|2212.44|2210.94|0
1645143600000|2022-02-18 00:20:00|2214.32|2212.82|2212.28|2210.78|2214.32|2212.82|2212.01|2210.51|0
1645143900000|2022-02-18 00:25:00|2212.25|2210.75|2213.58|2212.08|2213.83|2212.33|2212.12|2210.62|0
1645144200000|2022-02-18 00:30:00|2213.57|2212.07|2211.61|2210.11|2213.84|2212.34|2210.72|2209.22|0
1645144500000|2022-02-18 00:35:00|2211.6|2210.1|2210.96|2209.46|2211.6|2210.1|2209.2|2207.7|0
1645144800000|2022-02-18 00:40:00|2210.95|2209.45|2210.36|2208.86|2211.47|2209.97|2210.15|2208.65|0
1645145100000|2022-02-18 00:45:00|2210.33|2208.83|2209.59|2208.09|2211.03|2209.53|2209.37|2207.87|0
1645145400000|2022-02-18 00:50:00|2209.58|2208.08|2211.45|2209.95|2211.45|2209.95|2208.85|2207.35|0
1645145700000|2022-02-18 00:55:00|2211.48|2209.98|2212.34|2210.84|2212.79|2211.29|2211.1|2209.6|0
1645146000000|2022-02-18 01:00:00|2212.37|2210.87|2214.81|2213.31|2214.81|2213.31|2211.93|2210.43|0
1645146300000|2022-02-18 01:05:00|2214.8|2213.3|2212.75|2211.25|2215.04|2213.54|2212.75|2211.25|0
1645146600000|2022-02-18 01:10:00|2212.74|2211.24|2212.18|2210.68|2212.75|2211.25|2211.38|2209.88|0
1645146900000|2022-02-18 01:15:00|2212.07|2210.57|2211.45|2209.95|2213.28|2211.78|2210.78|2209.28|0
1645147200000|2022-02-18 01:20:00|2211.44|2209.94|2211.4|2209.9|2212.22|2210.72|2210.79|2209.29|0
1645147500000|2022-02-18 01:25:00|2211.41|2209.91|2210.36|2208.86|2211.44|2209.94|2209.56|2208.06|0
1645147800000|2022-02-18 01:30:00|2210.33|2208.83|2220.4|2218.9|2221.13|2219.63|2209.12|2207.62|0
1645148100000|2022-02-18 01:35:00|2220.42|2218.92|2220.55|2219.05|2221.21|2219.71|2218.08|2216.58|0
1645148400000|2022-02-18 01:40:00|2220.53|2219.03|2220.48|2218.98|2222.09|2220.59|2220.33|2218.83|0
1645148700000|2022-02-18 01:45:00|2220.59|2219.09|2220.26|2218.76|2220.71|2219.21|2218.39|2216.89|0
1645149000000|2022-02-18 01:50:00|2220.23|2218.73|2223.17|2221.67|2224.3|2222.8|2219.91|2218.41|0
1645149300000|2022-02-18 01:55:00|2223.2|2221.7|2223.41|2221.91|2224.98|2223.48|2222.74|2221.24|0
1645149600000|2022-02-18 02:00:00|2223.42|2221.92|2223.89|2222.39|2224.16|2222.66|2222.16|2220.66|0
1645149900000|2022-02-18 02:05:00|2223.9|2222.4|2221.21|2219.71|2224|2222.5|2221.21|2219.71|0
1645150200000|2022-02-18 02:10:00|2221.22|2219.72|2222.42|2220.92|2222.99|2221.49|2221.22|2219.72|0
1645150500000|2022-02-18 02:15:00|2222.39|2220.89|2224.73|2223.23|2225.03|2223.53|2222.31|2220.81|0
1645150800000|2022-02-18 02:20:00|2224.66|2223.16|2223.86|2222.36|2224.84|2223.34|2223.25|2221.75|0
1645151100000|2022-02-18 02:25:00|2223.92|2222.42|2222.86|2221.36|2224.6|2223.1|2222.41|2220.91|0
1645151400000|2022-02-18 02:30:00|2222.87|2221.37|2223.93|2222.43|2224.4|2222.9|2222.67|2221.17|0
1645151700000|2022-02-18 02:35:00|2223.95|2222.45|2222.96|2221.46|2223.95|2222.45|2222.65|2221.15|0
1645152000000|2022-02-18 02:40:00|2222.97|2221.47|2223.73|2222.23|2224.17|2222.67|2222.13|2220.63|0
1645152300000|2022-02-18 02:45:00|2223.72|2222.22|2223.26|2221.76|2224.17|2222.67|2222.9|2221.4|0
1645152600000|2022-02-18 02:50:00|2223.29|2221.79|2224.17|2222.67|2224.37|2222.87|2223.01|2221.51|0
1645152900000|2022-02-18 02:55:00|2224.28|2222.78|2224.33|2222.83|2224.77|2223.27|2223.61|2222.11|0
1645153200000|2022-02-18 03:00:00|2224.4|2222.9|2223.24|2221.74|2224.65|2223.15|2223.07|2221.57|0
1645153500000|2022-02-18 03:05:00|2223.2|2221.7|2224.33|2222.83|2224.33|2222.83|2222.75|2221.25|0
1645153800000|2022-02-18 03:10:00|2224.34|2222.84|2225.75|2224.25|2225.95|2224.45|2224|2222.5|0
1645154100000|2022-02-18 03:15:00|2225.83|2224.33|2228.23|2226.73|2228.64|2227.14|2225.59|2224.09|0
1645154400000|2022-02-18 03:20:00|2228.21|2226.71|2226.75|2225.25|2228.23|2226.73|2226.73|2225.23|0
1645154700000|2022-02-18 03:25:00|2226.78|2225.28|2230.3|2228.8|2230.53|2229.03|2226.63|2225.13|0
1645155000000|2022-02-18 03:30:00|2230.23|2228.73|2228.63|2227.13|2230.52|2229.02|2228.53|2227.03|0
1645155300000|2022-02-18 03:35:00|2228.67|2227.17|2229.32|2227.82|2230.26|2228.76|2228.63|2227.13|0
1645155600000|2022-02-18 03:40:00|2229.29|2227.79|2230.5|2229|2230.84|2229.34|2228.97|2227.47|0
1645155900000|2022-02-18 03:45:00|2230.53|2229.03|2233.01|2231.51|2233.45|2231.95|2230.05|2228.55|0
1645156200000|2022-02-18 03:50:00|2233.04|2231.54|2232.92|2231.42|2233.53|2232.03|2232.47|2230.97|0
1645156500000|2022-02-18 03:55:00|2232.95|2231.45|2231.61|2230.11|2233.02|2231.52|2231.59|2230.09|0
1645156800000|2022-02-18 04:00:00|2231.62|2230.12|2234.53|2233.03|2235.63|2234.13|2231.61|2230.11|0
1645157100000|2022-02-18 04:05:00|2234.5|2233|2235.4|2233.9|2235.4|2233.9|2233.98|2232.48|0
1645157400000|2022-02-18 04:10:00|2235.36|2233.86|2235.05|2233.55|2235.63|2234.13|2234.51|2233.01|0
1645157700000|2022-02-18 04:15:00|2235.01|2233.51|2234.47|2232.97|2235.01|2233.51|2234.02|2232.52|0
1645158000000|2022-02-18 04:20:00|2234.46|2232.96|2235.19|2233.69|2235.19|2233.69|2234.02|2232.52|0
1645158300000|2022-02-18 04:25:00|2235.2|2233.7|2236.54|2235.04|2237.44|2235.94|2235.2|2233.7|0
1645158600000|2022-02-18 04:30:00|2236.5|2235|2235.26|2233.76|2236.74|2235.24|2234.82|2233.32|0
1645158900000|2022-02-18 04:35:00|2235.29|2233.79|2234.28|2232.78|2235.81|2234.31|2234.28|2232.78|0
1645159200000|2022-02-18 04:40:00|2234.3|2232.8|2232.87|2231.37|2234.64|2233.14|2232.54|2231.04|0
1645159500000|2022-02-18 04:45:00|2232.91|2231.41|2232.61|2231.11|2233.19|2231.69|2232.35|2230.85|0
1645159800000|2022-02-18 04:50:00|2232.57|2231.07|2232.51|2231.01|2232.85|2231.35|2232.39|2230.89|0
1645160100000|2022-02-18 04:55:00|2232.48|2230.98|2231.99|2230.49|2232.86|2231.36|2231.97|2230.47|0
1645160400000|2022-02-18 05:00:00|2231.97|2230.47|2232.79|2231.29|2232.91|2231.41|2231.86|2230.36|0
1645160700000|2022-02-18 05:05:00|2232.78|2231.28|2231.97|2230.47|2232.91|2231.41|2231.34|2229.84|0
1645161000000|2022-02-18 05:10:00|2232.01|2230.51|2231.77|2230.27|2234.3|2232.8|2231.64|2230.14|0
1645161300000|2022-02-18 05:15:00|2231.76|2230.26|2233.35|2231.85|2234.3|2232.8|2231.54|2230.04|0
1645161600000|2022-02-18 05:20:00|2233.38|2231.88|2231.17|2229.67|2233.68|2232.18|2231.07|2229.57|0
1645161900000|2022-02-18 05:25:00|2231.14|2229.64|2231.39|2229.89|2231.76|2230.26|2230.95|2229.45|0
1645162200000|2022-02-18 05:30:00|2231.35|2229.85|2231.93|2230.43|2232.42|2230.92|2231.3|2229.8|0
1645162500000|2022-02-18 05:35:00|2231.92|2230.42|2232.91|2231.41|2233.29|2231.79|2231.8|2230.3|0
1645162800000|2022-02-18 05:40:00|2232.88|2231.38|2231.61|2230.11|2233.03|2231.53|2231.51|2230.01|0
1645163100000|2022-02-18 05:45:00|2231.52|2230.02|2231.77|2230.27|2231.99|2230.49|2231.52|2230.02|0
1645163400000|2022-02-18 05:50:00|2231.78|2230.28|2230.86|2229.36|2231.79|2230.29|2230.85|2229.35|0
1645163700000|2022-02-18 05:55:00|2230.93|2229.43|2230.24|2228.74|2231.5|2230|2229.67|2228.17|0
1645164000000|2022-02-18 06:00:00|2230.21|2228.71|2227.52|2226.02|2230.21|2228.71|2226.92|2225.42|0
1645164300000|2022-02-18 06:05:00|2227.6|2226.1|2228.07|2226.57|2228.34|2226.84|2227.05|2225.55|0
1645164600000|2022-02-18 06:10:00|2227.98|2226.48|2227.4|2225.9|2228.55|2227.05|2227.27|2225.77|0
1645164900000|2022-02-18 06:15:00|2227.43|2225.93|2228.58|2227.08|2228.98|2227.48|2226.78|2225.28|0
1645165200000|2022-02-18 06:20:00|2228.57|2227.07|2229.63|2228.13|2229.63|2228.13|2228.1|2226.6|0
1645165500000|2022-02-18 06:25:00|2229.62|2228.12|2229.46|2227.96|2229.82|2228.32|2229.35|2227.85|0
1645165800000|2022-02-18 06:30:00|2229.49|2227.99|2229.21|2227.71|2230.49|2228.99|2229.12|2227.62|0
1645166100000|2022-02-18 06:35:00|2229.18|2227.68|2229.77|2228.27|2229.85|2228.35|2228.69|2227.19|0
1645166400000|2022-02-18 06:40:00|2229.78|2228.28|2230.53|2229.03|2230.87|2229.37|2229.74|2228.24|0
1645166700000|2022-02-18 06:45:00|2230.56|2229.06|2230.61|2229.11|2230.88|2229.38|2230.38|2228.88|0
1645167000000|2022-02-18 06:50:00|2230.59|2229.09|2230.4|2228.9|2230.62|2229.12|2229.96|2228.46|0
1645167300000|2022-02-18 06:55:00|2230.38|2228.88|2229.26|2227.76|2230.38|2228.88|2229.14|2227.64|0
1645167600000|2022-02-18 07:00:00|2229.19|2227.69|2227.97|2226.47|2229.19|2227.69|2226.03|2224.53|0
1645167900000|2022-02-18 07:05:00|2227.93|2226.43|2229.19|2227.69|2230.07|2228.57|2226.84|2225.34|0
1645168200000|2022-02-18 07:10:00|2229.22|2227.72|2228.89|2227.39|2229.76|2228.26|2227.29|2225.79|0
1645168500000|2022-02-18 07:15:00|2228.88|2227.38|2228.03|2226.53|2229.38|2227.88|2227.63|2226.13|0
1645168800000|2022-02-18 07:20:00|2228.04|2226.54|2226.6|2225.1|2228.46|2226.96|2226.59|2225.09|0
1645169100000|2022-02-18 07:25:00|2226.59|2225.09|2227.16|2225.66|2227.69|2226.19|2226.59|2225.09|0
1645169400000|2022-02-18 07:30:00|2227.17|2225.67|2228.55|2227.15|2229.67|2228.27|2225.17|2223.77|117
1645169700000|2022-02-18 07:35:00|2228.42|2227.02|2226.42|2225.02|2228.42|2227.02|2226.3|2224.9|56
1645170000000|2022-02-18 07:40:00|2226.55|2225.15|2225.3|2223.9|2227.17|2225.77|2225.3|2223.9|34
1645170300000|2022-02-18 07:45:00|2225.42|2224.02|2225.55|2224.15|2225.55|2224.15|2225.05|2223.65|33
1645170600000|2022-02-18 07:50:00|2225.42|2224.02|2226.92|2225.52|2226.92|2225.52|2224.8|2223.4|25
1645170900000|2022-02-18 07:55:00|2224.92|2223.42|2226|2224.5|2226.73|2225.23|2222.22|2220.72|0
1645171200000|2022-02-18 08:00:00|2226.01|2224.51|2224.72|2224.22|2231.6|2231.1|2223.35|2222.85|3797
1645171500000|2022-02-18 08:05:00|2224.22|2223.72|2220.85|2220.35|2225.22|2224.72|2217.6|2217.1|3029
1645171800000|2022-02-18 08:10:00|2220.72|2220.22|2224.22|2223.72|2225.85|2225.35|2218.6|2218.1|3094
1645172100000|2022-02-18 08:15:00|2224.1|2223.6|2219.22|2218.72|2224.85|2224.35|2219.1|2218.6|1495
1645172400000|2022-02-18 08:20:00|2219.1|2218.6|2218.6|2218.1|2222.1|2221.6|2218.35|2217.85|1874
1645172700000|2022-02-18 08:25:00|2218.35|2217.85|2222.1|2221.6|2222.1|2221.6|2216.97|2216.47|1752
1645173000000|2022-02-18 08:30:00|2221.97|2221.47|2221.97|2221.47|2222.6|2222.1|2217.6|2217.1|1769
1645173300000|2022-02-18 08:35:00|2222.1|2221.6|2224.85|2224.35|2225.1|2224.6|2220.1|2219.6|1017
1645173600000|2022-02-18 08:40:00|2224.69|2224.19|2226.44|2225.94|2228.19|2227.69|2224.69|2224.19|1737
1645173900000|2022-02-18 08:45:00|2226.31|2225.81|2225.44|2224.94|2227.69|2227.19|2224.44|2223.94|1546
1645174200000|2022-02-18 08:50:00|2225.31|2224.81|2223.94|2223.44|2225.31|2224.81|2223.06|2222.56|800
1645174500000|2022-02-18 08:55:00|2223.81|2223.31|2223.44|2222.94|2224.44|2223.94|2221.19|2220.69|864
1645174800000|2022-02-18 09:00:00|2223.19|2222.69|2223.31|2222.81|2223.69|2223.19|2221.19|2220.69|814
1645175100000|2022-02-18 09:05:00|2223.44|2222.94|2223.44|2222.94|2224.19|2223.69|2221.94|2221.44|512
1645175400000|2022-02-18 09:10:00|2223.19|2222.69|2220.69|2220.19|2223.31|2222.81|2219.19|2218.69|1016
1645175700000|2022-02-18 09:15:00|2220.81|2220.31|2219.06|2218.56|2221.44|2220.94|2218.56|2218.06|1022
1645176000000|2022-02-18 09:20:00|2218.94|2218.44|2217.94|2217.44|2219.06|2218.56|2216.94|2216.44|670
1645176300000|2022-02-18 09:25:00|2218.19|2217.69|2220.19|2219.69|2220.94|2220.44|2217.69|2217.19|610
1645176600000|2022-02-18 09:30:00|2219.69|2219.19|2222.19|2221.69|2222.56|2222.06|2219.69|2219.19|755
1645176900000|2022-02-18 09:35:00|2222.31|2221.81|2219.44|2218.94|2222.94|2222.44|2219.19|2218.69|607
1645177200000|2022-02-18 09:40:00|2219.69|2219.19|2221.44|2220.94|2221.94|2221.44|2219.56|2219.06|578
1645177500000|2022-02-18 09:45:00|2221.69|2221.19|2219.69|2219.19|2221.69|2221.19|2219.44|2218.94|466
1645177800000|2022-02-18 09:50:00|2219.94|2219.44|2218.56|2218.06|2219.94|2219.44|2218.19|2217.69|595
1645178100000|2022-02-18 09:55:00|2218.44|2217.94|2220.06|2219.56|2221.56|2221.06|2218.44|2217.94|678
1645178400000|2022-02-18 10:00:00|2220.19|2219.69|2218.44|2217.94|2220.56|2220.06|2218.44|2217.94|602
1645178700000|2022-02-18 10:05:00|2218.19|2217.69|2214.94|2214.44|2219.19|2218.69|2214.69|2214.19|1066
1645179000000|2022-02-18 10:10:00|2214.69|2214.19|2213.19|2212.69|2214.81|2214.31|2211.94|2211.44|1208
1645179300000|2022-02-18 10:15:00|2213.31|2212.81|2214.44|2213.94|2215.31|2214.81|2213.19|2212.69|1112
1645179600000|2022-02-18 10:20:00|2214.56|2214.06|2213.94|2213.44|2215.31|2214.81|2213.69|2213.19|660
1645179900000|2022-02-18 10:25:00|2214.06|2213.56|2214.19|2213.69|2215.94|2215.44|2213.94|2213.44|492
1645180200000|2022-02-18 10:30:00|2214.06|2213.56|2213.69|2213.19|2214.69|2214.19|2213.19|2212.69|754
1645180500000|2022-02-18 10:35:00|2213.56|2213.06|2213.19|2212.69|2213.94|2213.44|2211.44|2210.94|834
1645180800000|2022-02-18 10:40:00|2213.06|2212.56|2213.69|2213.19|2213.69|2213.19|2211.94|2211.44|1972
1645181100000|2022-02-18 10:45:00|2213.56|2213.06|2213.69|2213.19|2214.94|2214.44|2213.44|2212.94|653
1645181400000|2022-02-18 10:50:00|2213.94|2213.44|2211.19|2210.69|2214.06|2213.56|2210.19|2209.69|1541
1645181700000|2022-02-18 10:55:00|2211.31|2210.81|2209.69|2209.19|2212.44|2211.94|2208.94|2208.44|832
1645182000000|2022-02-18 11:00:00|2209.81|2209.31|2210.69|2210.19|2212.06|2211.56|2209.69|2209.19|681
1645182300000|2022-02-18 11:05:00|2210.56|2210.06|2212.19|2211.69|2212.56|2212.06|2210.19|2209.69|477
1645182600000|2022-02-18 11:10:00|2212.06|2211.56|2211.94|2211.44|2213.19|2212.69|2211.19|2210.69|669
1645182900000|2022-02-18 11:15:00|2212.06|2211.56|2213.94|2213.44|2214.44|2213.94|2211.94|2211.44|681
1645183200000|2022-02-18 11:20:00|2213.81|2213.31|2214.69|2214.19|2214.69|2214.19|2213.19|2212.69|398
1645183500000|2022-02-18 11:25:00|2214.56|2214.06|2214.44|2213.94|2214.69|2214.19|2213.44|2212.94|467
1645183800000|2022-02-18 11:30:00|2214.56|2214.06|2214.69|2214.19|2215.94|2215.44|2214.44|2213.94|398
1645184100000|2022-02-18 11:35:00|2214.81|2214.31|2215.94|2215.44|2216.19|2215.69|2214.69|2214.19|330
1645184400000|2022-02-18 11:40:00|2216.06|2215.56|2214.69|2214.19|2216.44|2215.94|2214.69|2214.19|418
1645184700000|2022-02-18 11:45:00|2214.94|2214.44|2213.19|2212.69|2215.44|2214.94|2213.19|2212.69|483
1645185000000|2022-02-18 11:50:00|2213.06|2212.56|2213.19|2212.69|2213.69|2213.19|2212.44|2211.94|510
1645185300000|2022-02-18 11:55:00|2213.06|2212.56|2213.19|2212.69|2213.44|2212.94|2212.06|2211.56|407
1645185600000|2022-02-18 12:00:00|2213.06|2212.56|2212.94|2212.44|2213.31|2212.81|2211.69|2211.19|585
1645185900000|2022-02-18 12:05:00|2213.19|2212.69|2215.44|2214.94|2216.44|2215.94|2213.06|2212.56|481
1645186200000|2022-02-18 12:10:00|2215.56|2215.06|2216.69|2216.19|2216.94|2216.44|2214.94|2214.44|294
1645186500000|2022-02-18 12:15:00|2216.94|2216.44|2216.69|2216.19|2217.69|2217.19|2216.44|2215.94|309
1645186800000|2022-02-18 12:20:00|2216.56|2216.06|2217.44|2216.94|2217.44|2216.94|2216.19|2215.69|370
1645187100000|2022-02-18 12:25:00|2217.31|2216.81|2217.69|2217.19|2218.44|2217.94|2217.31|2216.81|415
1645187400000|2022-02-18 12:30:00|2217.81|2217.31|2216.94|2216.44|2217.94|2217.44|2216.69|2216.19|318
1645187700000|2022-02-18 12:35:00|2216.81|2216.31|2217.19|2216.69|2217.69|2217.19|2216.69|2216.19|305
1645188000000|2022-02-18 12:40:00|2217.12|2216.62|2217.24|2216.74|2217.87|2217.37|2216.87|2216.37|545
1645188300000|2022-02-18 12:45:00|2217.37|2216.87|2216.12|2215.62|2217.62|2217.12|2215.99|2215.49|401
1645188600000|2022-02-18 12:50:00|2216.24|2215.74|2215.37|2214.87|2216.62|2216.12|2215.37|2214.87|1858
1645188900000|2022-02-18 12:55:00|2215.62|2215.12|2216.62|2216.12|2216.87|2216.37|2215.37|2214.87|461
1645189200000|2022-02-18 13:00:00|2216.37|2215.87|2219.37|2218.87|2219.37|2218.87|2216.37|2215.87|548
1645189500000|2022-02-18 13:05:00|2219.24|2218.74|2215.37|2214.87|2220.12|2219.62|2215.37|2214.87|1069
1645189800000|2022-02-18 13:10:00|2215.62|2215.12|2211.62|2211.12|2215.87|2215.37|2211.62|2211.12|2024
1645190100000|2022-02-18 13:15:00|2211.49|2210.99|2212.12|2211.62|2212.87|2212.37|2210.62|2210.12|1185
1645190400000|2022-02-18 13:20:00|2211.87|2211.37|2206.37|2205.87|2211.87|2211.37|2206.37|2205.87|1308
1645190700000|2022-02-18 13:25:00|2206.62|2206.12|2202.87|2202.37|2206.87|2206.37|2201.12|2200.62|2164
1645191000000|2022-02-18 13:30:00|2202.74|2202.24|2199.62|2199.12|2203.12|2202.62|2197.12|2196.62|2562
1645191300000|2022-02-18 13:35:00|2199.74|2199.24|2201.12|2200.62|2201.74|2201.24|2198.99|2198.49|1688
1645191600000|2022-02-18 13:40:00|2200.87|2200.37|2202.62|2202.12|2203.37|2202.87|2200.12|2199.62|1310
1645191900000|2022-02-18 13:45:00|2202.49|2201.99|2203.37|2202.87|2203.87|2203.37|2201.37|2200.87|1010
1645192200000|2022-02-18 13:50:00|2203.24|2202.74|2205.12|2204.62|2205.37|2204.87|2203.12|2202.62|1112
1645192500000|2022-02-18 13:55:00|2205.24|2204.74|2204.87|2204.37|2205.87|2205.37|2204.62|2204.12|1866
1645192800000|2022-02-18 14:00:00|2204.99|2204.49|2207.12|2206.62|2207.37|2206.87|2204.49|2203.99|868
1645193100000|2022-02-18 14:05:00|2206.99|2206.49|2203.87|2203.37|2207.24|2206.74|2203.87|2203.37|1032
1645193400000|2022-02-18 14:10:00|2203.99|2203.49|2202.37|2201.87|2204.99|2204.49|2202.12|2201.62|991
1645193700000|2022-02-18 14:15:00|2202.24|2201.74|2202.49|2201.99|2203.74|2203.24|2201.87|2201.37|504
1645194000000|2022-02-18 14:20:00|2202.62|2202.12|2201.87|2201.37|2202.62|2202.12|2200.24|2199.74|1073
1645194300000|2022-02-18 14:25:00|2202.12|2201.62|2201.62|2201.12|2202.99|2202.49|2199.37|2198.87|1328
1645194600000|2022-02-18 14:30:00|2201.87|2201.37|2198.12|2197.62|2203.12|2202.62|2198.12|2197.62|1592
1645194900000|2022-02-18 14:35:00|2198.24|2197.74|2197.62|2197.12|2201.12|2200.62|2195.37|2194.87|1980
1645195200000|2022-02-18 14:40:00|2197.49|2196.99|2196.12|2195.62|2198.74|2198.24|2194.12|2193.62|1934
1645195500000|2022-02-18 14:45:00|2195.99|2195.49|2202.12|2201.62|2202.12|2201.62|2195.87|2195.37|1594
1645195800000|2022-02-18 14:50:00|2202.37|2201.87|2206.87|2206.37|2207.37|2206.87|2202.37|2201.87|1741
1645196100000|2022-02-18 14:55:00|2206.99|2206.49|2202.87|2202.37|2207.37|2206.87|2202.37|2201.87|1089
1645196400000|2022-02-18 15:00:00|2202.99|2202.49|2202.37|2201.87|2204.87|2204.37|2201.87|2201.37|1403
1645196700000|2022-02-18 15:05:00|2202.49|2201.99|2201.24|2200.74|2203.99|2203.49|2200.37|2199.87|1525
1645197000000|2022-02-18 15:10:00|2201.61|2201.11|2203.74|2203.24|2203.86|2203.36|2200.24|2199.74|1383
1645197300000|2022-02-18 15:15:00|2203.61|2203.11|2202.24|2201.74|2205.86|2205.36|2200.24|2199.74|1207
1645197600000|2022-02-18 15:20:00|2202.11|2201.61|2199.24|2198.74|2202.49|2201.99|2197.99|2197.49|1328
1645197900000|2022-02-18 15:25:00|2199.11|2198.61|2197.74|2197.24|2199.74|2199.24|2196.74|2196.24|1067
1645198200000|2022-02-18 15:30:00|2197.61|2197.11|2196.49|2195.99|2197.61|2197.11|2194.99|2194.49|1417
1645198500000|2022-02-18 15:35:00|2196.61|2196.11|2194.49|2193.99|2197.61|2197.11|2193.99|2193.49|1294
1645198800000|2022-02-18 15:40:00|2194.24|2193.74|2196.99|2196.49|2196.99|2196.49|2192.99|2192.49|1862
1645199100000|2022-02-18 15:45:00|2196.86|2196.36|2195.61|2195.11|2197.24|2196.74|2192.49|2191.99|1438
1645199400000|2022-02-18 15:50:00|2195.49|2194.99|2197.61|2197.11|2197.74|2197.24|2193.74|2193.24|1533
1645199700000|2022-02-18 15:55:00|2197.49|2196.99|2196.99|2196.49|2198.11|2197.61|2195.74|2195.24|1798
1645200000000|2022-02-18 16:00:00|2196.74|2196.24|2190.49|2189.99|2196.74|2196.24|2189.99|2189.49|3954
1645200300000|2022-02-18 16:05:00|2190.74|2190.24|2192.99|2192.49|2193.74|2193.24|2189.86|2189.36|2351
1645200600000|2022-02-18 16:10:00|2193.24|2192.74|2195.74|2195.24|2195.99|2195.49|2191.99|2191.49|2620
1645200900000|2022-02-18 16:15:00|2195.49|2194.99|2198.24|2197.74|2198.86|2198.36|2193.99|2193.49|3246
1645201200000|2022-02-18 16:20:00|2198.49|2197.99|2200.29|2198.79|2200.29|2199.74|2197.74|2197.24|3359
1645201500000|2022-02-18 16:25:00|2200.31|2198.81|2199.89|2198.39|2201.58|2200.08|2199.04|2197.54|1478
1645201800000|2022-02-18 16:30:00|2199.91|2198.41|2199.31|2197.91|2200.02|2198.52|2196.44|2195.04|2203
1645202100000|2022-02-18 16:35:00|2199.56|2198.16|2200.81|2199.41|2201.19|2199.79|2197.94|2196.54|79
1645202400000|2022-02-18 16:40:00|2201.94|2200.54|2199.31|2197.91|2202.31|2200.91|2199.31|2197.91|30
1645202700000|2022-02-18 16:45:00|2199.19|2197.79|2199.19|2197.79|2200.69|2199.29|2198.94|2197.54|7
1645203000000|2022-02-18 16:50:00|2199.31|2197.91|2198.31|2196.91|2199.31|2197.91|2198.19|2196.79|3
1645203300000|2022-02-18 16:55:00|2198.19|2196.79|2192.91|2191.41|2198.19|2196.79|2192.19|2190.79|99
1645203600000|2022-02-18 17:00:00|2192.87|2191.37|2192.45|2190.95|2193.65|2192.15|2191.37|2189.87|0
1645203900000|2022-02-18 17:05:00|2192.36|2190.86|2197.25|2195.75|2197.25|2195.75|2192.32|2190.82|0
1645204200000|2022-02-18 17:10:00|2197.16|2195.66|2197.11|2195.61|2198.7|2197.2|2196.48|2194.98|0
1645204500000|2022-02-18 17:15:00|2197.07|2195.57|2199.46|2197.96|2201.62|2200.12|2195.99|2194.49|0
1645204800000|2022-02-18 17:20:00|2199.64|2198.14|2196.49|2194.99|2200.39|2198.89|2196.49|2194.99|0
1645205100000|2022-02-18 17:25:00|2196.53|2195.03|2197.65|2196.15|2199.24|2197.74|2196.49|2194.99|0
1645205400000|2022-02-18 17:30:00|2197.61|2196.11|2195.48|2193.98|2199.42|2197.92|2193.69|2192.19|0
1645205700000|2022-02-18 17:35:00|2195.46|2193.96|2191.88|2190.38|2196.58|2195.08|2191.31|2189.81|0
1645206000000|2022-02-18 17:40:00|2191.85|2190.35|2193.85|2192.35|2196.32|2194.82|2191.45|2189.95|0
1645206300000|2022-02-18 17:45:00|2193.83|2192.33|2193.65|2192.15|2194.54|2193.04|2192.44|2190.94|0
1645206600000|2022-02-18 17:50:00|2193.64|2192.14|2194.45|2192.95|2195.58|2194.08|2192.28|2190.78|0
1645206900000|2022-02-18 17:55:00|2194.47|2192.97|2193.07|2191.57|2195.29|2193.79|2192.81|2191.31|0
1645207200000|2022-02-18 18:00:00|2193.03|2191.53|2192.41|2190.91|2194.04|2192.54|2191.78|2190.28|0
1645207500000|2022-02-18 18:05:00|2192.5|2191|2192.82|2191.32|2193.44|2191.94|2190.74|2189.24|0
1645207800000|2022-02-18 18:10:00|2192.85|2191.35|2191.74|2190.24|2192.93|2191.43|2191.04|2189.54|0
1645208100000|2022-02-18 18:15:00|2191.7|2190.2|2190.35|2188.85|2192.91|2191.41|2189.27|2187.77|0
1645208400000|2022-02-18 18:20:00|2190.44|2188.94|2195.15|2193.65|2195.63|2194.13|2189.99|2188.49|0
1645208700000|2022-02-18 18:25:00|2195.18|2193.68|2192.47|2190.97|2195.38|2193.88|2191.66|2190.16|0
1645209000000|2022-02-18 18:30:00|2192.43|2190.93|2193.23|2191.73|2193.82|2192.32|2191.84|2190.34|0
1645209300000|2022-02-18 18:35:00|2193.19|2191.69|2196.01|2194.51|2196.39|2194.89|2192.43|2190.93|0
1645209600000|2022-02-18 18:40:00|2196.1|2194.6|2195.12|2193.62|2196.44|2194.94|2193.99|2192.49|0
1645209900000|2022-02-18 18:45:00|2195.14|2193.64|2197.07|2195.57|2198.13|2196.63|2195.09|2193.59|0
1645210200000|2022-02-18 18:50:00|2197.03|2195.53|2199.2|2197.7|2199.53|2198.03|2196.77|2195.27|0
1645210500000|2022-02-18 18:55:00|2199.24|2197.74|2198|2196.5|2199.46|2197.96|2197.85|2196.35|0
1645210800000|2022-02-18 19:00:00|2197.91|2196.41|2199.54|2198.04|2200.63|2199.13|2197.91|2196.41|0
1645211100000|2022-02-18 19:05:00|2199.5|2198|2198.41|2196.91|2200.56|2199.06|2197.42|2195.92|0
1645211400000|2022-02-18 19:10:00|2198.39|2196.89|2199.07|2197.57|2199.49|2197.99|2197.73|2196.23|0
1645211700000|2022-02-18 19:15:00|2199.03|2197.53|2202.26|2200.76|2202.78|2201.28|2198.56|2197.06|0
1645212000000|2022-02-18 19:20:00|2202.35|2200.85|2205.56|2204.06|2205.6|2204.1|2201.93|2200.43|0
1645212300000|2022-02-18 19:25:00|2205.6|2204.1|2207.16|2205.66|2207.69|2206.19|2204.53|2203.03|0
1645212600000|2022-02-18 19:30:00|2207.25|2205.75|2207.79|2206.29|2210.4|2208.9|2206.69|2205.19|0
1645212900000|2022-02-18 19:35:00|2207.75|2206.25|2204.76|2203.26|2207.94|2206.44|2204.04|2202.54|0
1645213200000|2022-02-18 19:40:00|2204.67|2203.17|2203.19|2201.69|2205.36|2203.86|2203.15|2201.65|0
1645213500000|2022-02-18 19:45:00|2203.28|2201.78|2201.99|2200.49|2204.72|2203.22|2201.73|2200.23|0
1645213800000|2022-02-18 19:50:00|2202.01|2200.51|2207.65|2206.15|2207.65|2206.15|2201.16|2199.66|0
1645214100000|2022-02-18 19:55:00|2207.61|2206.11|2208.4|2206.9|2209.28|2207.78|2206|2204.5|0
1645214400000|2022-02-18 20:00:00|2208.36|2206.86|2206.51|2205.01|2210.51|2209.01|2205.88|2204.38|0
1645214700000|2022-02-18 20:05:00|2206.42|2204.92|2205.12|2203.62|2208.19|2206.69|2203.17|2201.67|0
1645215000000|2022-02-18 20:10:00|2205.3|2203.8|2204.3|2202.8|2207.7|2206.2|2203.06|2201.56|0
1645215300000|2022-02-18 20:15:00|2204.26|2202.76|2200.73|2199.23|2205.43|2203.93|2200.11|2198.61|0
1645215600000|2022-02-18 20:20:00|2200.69|2199.19|2199.97|2198.47|2202.18|2200.68|2198.72|2197.22|0
1645215900000|2022-02-18 20:25:00|2199.93|2198.43|2199.06|2197.56|2201.43|2199.93|2198.78|2197.28|0
1645216200000|2022-02-18 20:30:00|2199.04|2197.54|2195.68|2194.18|2199.04|2197.54|2193.59|2192.09|0
1645216500000|2022-02-18 20:35:00|2195.59|2194.09|2196.73|2195.23|2198.2|2196.7|2194.75|2193.25|0
1645216800000|2022-02-18 20:40:00|2196.71|2195.21|2202.03|2200.53|2202.31|2200.81|2196.49|2194.99|0
1645217100000|2022-02-18 20:45:00|2202.12|2200.62|2201.63|2200.13|2204.3|2202.8|2198.99|2197.49|0
1645217400000|2022-02-18 20:50:00|2200.76|2199.26|2197.52|2196.02|2201.49|2199.99|2196.47|2194.97|0
1645217700000|2022-02-18 20:55:00|2197.63|2196.13|2198.66|2197.16|2199.18|2197.68|2196.78|2195.28|0
1645218000000|2022-02-18 21:00:00|2198.7|2197.2|2203.06|2201.56|2204.87|2203.37|2198.68|2197.18|0
1645218300000|2022-02-18 21:05:00|2203.12|2201.62|2201.2|2199.7|2203.41|2201.91|2201.11|2199.61|0
1645218600000|2022-02-18 21:10:00|2201.18|2199.68|2201.92|2200.42|2202.06|2200.56|2200.12|2198.62|0
1645218900000|2022-02-18 21:15:00|2201.94|2200.44|2203.12|2201.62|2203.72|2202.22|2201.92|2200.42|0
1645219200000|2022-02-18 21:20:00|2203.1|2201.6|2203.01|2201.51|2204.24|2202.74|2202.52|2201.02|0
1645219500000|2022-02-18 21:25:00|2203.02|2201.52|2203.5|2202|2203.85|2202.35|2202.9|2201.4|0
1645219800000|2022-02-18 21:30:00|2203.52|2202.02|2201.72|2200.22|2204.27|2202.77|2201.72|2200.22|0
1645220100000|2022-02-18 21:35:00|2201.74|2200.24|2201.17|2199.67|2202.03|2200.53|2200.17|2198.67|0
1645220400000|2022-02-18 21:40:00|2201.18|2199.68|2201.43|2199.93|2201.6|2200.1|2200.82|2199.32|0
1645220700000|2022-02-18 21:45:00|2201.42|2199.92|2200.38|2198.88|2201.46|2199.96|2199.65|2198.15|0
1645221000000|2022-02-18 21:50:00|2200.41|2198.91|2200.5|2199|2201.34|2199.84|2199.27|2197.77|0
1645221300000|2022-02-18 21:55:00|2200.49|2198.99|2199.23|2197.73|2200.67|2199.17|2198.9|2197.4|0
1645398000000|2022-02-20 23:00:00|2185.66|2184.16|2188.94|2187.44|2190.34|2188.84|2185.61|2184.11|0
1645398300000|2022-02-20 23:05:00|2188.95|2187.45|2189.13|2187.63|2190.77|2189.27|2187.73|2186.23|0
1645398600000|2022-02-20 23:10:00|2189.12|2187.62|2189.13|2187.63|2189.43|2187.93|2186.22|2184.72|0
1645398900000|2022-02-20 23:15:00|2189.14|2187.64|2189.9|2188.4|2189.9|2188.4|2187.54|2186.04|0
1645399200000|2022-02-20 23:20:00|2189.98|2188.48|2188.44|2186.94|2190.81|2189.31|2187.58|2186.08|0
1645399500000|2022-02-20 23:25:00|2188.43|2186.93|2187.88|2186.38|2189.73|2188.23|2187.58|2186.08|0
1645399800000|2022-02-20 23:30:00|2187.91|2186.41|2188.68|2187.18|2189.06|2187.56|2186.52|2185.02|0
1645400100000|2022-02-20 23:35:00|2188.67|2187.17|2189.58|2188.08|2189.83|2188.33|2188.2|2186.7|0
1645400400000|2022-02-20 23:40:00|2189.59|2188.09|2188.25|2186.75|2189.88|2188.38|2187.64|2186.14|0
1645400700000|2022-02-20 23:45:00|2188.33|2186.83|2187.59|2186.09|2188.68|2187.18|2187.16|2185.66|0
1645401000000|2022-02-20 23:50:00|2187.58|2186.08|2186.99|2185.49|2188.46|2186.96|2186.86|2185.36|0
1645401300000|2022-02-20 23:55:00|2186.98|2185.48|2187.29|2185.79|2187.94|2186.44|2186.86|2185.36|0
1645401600000|2022-02-21 00:00:00|2187.28|2185.78|2183.98|2182.48|2187.59|2186.09|2183.42|2181.92|0
1645401900000|2022-02-21 00:05:00|2183.99|2182.49|2183.8|2182.3|2185.36|2183.86|2183.35|2181.85|0
1645402200000|2022-02-21 00:10:00|2183.78|2182.28|2187.78|2186.28|2188.04|2186.54|2183.42|2181.92|0
1645402500000|2022-02-21 00:15:00|2187.76|2186.26|2188.4|2186.9|2189.07|2187.57|2186.16|2184.66|0
1645402800000|2022-02-21 00:20:00|2188.43|2186.93|2185.16|2183.66|2188.52|2187.02|2185.14|2183.64|0
1645403100000|2022-02-21 00:25:00|2185.23|2183.73|2185.41|2183.91|2185.6|2184.1|2184.02|2182.52|0
1645403400000|2022-02-21 00:30:00|2185.4|2183.9|2187.46|2185.96|2187.98|2186.48|2184.44|2182.94|0
1645403700000|2022-02-21 00:35:00|2187.42|2185.92|2186.29|2184.79|2187.44|2185.94|2185.39|2183.89|0
1645404000000|2022-02-21 00:40:00|2186.3|2184.8|2186.68|2185.18|2187.38|2185.88|2185.72|2184.22|0
1645404300000|2022-02-21 00:45:00|2186.69|2185.19|2186.04|2184.54|2187.76|2186.26|2185.34|2183.84|0
1645404600000|2022-02-21 00:50:00|2186.18|2184.68|2197.07|2195.57|2197.19|2195.69|2186.18|2184.68|0
1645404900000|2022-02-21 00:55:00|2197.26|2195.76|2199.22|2197.72|2200.66|2199.16|2195.74|2194.24|0
1645405200000|2022-02-21 01:00:00|2199.12|2197.62|2195.3|2193.8|2199.92|2198.42|2193.77|2192.27|0
1645405500000|2022-02-21 01:05:00|2195.32|2193.82|2201.62|2200.12|2201.76|2200.26|2195.32|2193.82|0
1645405800000|2022-02-21 01:10:00|2201.52|2200.02|2202.81|2201.31|2205.06|2203.56|2200.16|2198.66|0
1645406100000|2022-02-21 01:15:00|2202.79|2201.29|2202.72|2201.22|2203.58|2202.08|2200.2|2198.7|0
1645406400000|2022-02-21 01:20:00|2202.76|2201.26|2204.11|2202.61|2205.13|2203.63|2199.66|2198.16|0
1645406700000|2022-02-21 01:25:00|2204.12|2202.62|2201.9|2200.4|2204.82|2203.32|2201.82|2200.32|0
1645407000000|2022-02-21 01:30:00|2201.85|2200.35|2205.89|2204.39|2207.1|2205.6|2201.82|2200.32|0
1645407300000|2022-02-21 01:35:00|2205.84|2204.34|2209.93|2208.43|2210.05|2208.55|2205.15|2203.65|0
1645407600000|2022-02-21 01:40:00|2209.92|2208.42|2207.43|2205.93|2210.15|2208.65|2207.3|2205.8|0
1645407900000|2022-02-21 01:45:00|2207.44|2205.94|2207|2205.5|2208.33|2206.83|2206.22|2204.72|0
1645408200000|2022-02-21 01:50:00|2207.12|2205.62|2206.17|2204.67|2207.13|2205.63|2205.55|2204.05|0
1645408500000|2022-02-21 01:55:00|2206.18|2204.68|2206.84|2205.34|2207.8|2206.3|2205.69|2204.19|0
1645408800000|2022-02-21 02:00:00|2206.85|2205.35|2207.49|2205.99|2207.65|2206.15|2205.59|2204.09|0
1645409100000|2022-02-21 02:05:00|2207.38|2205.88|2207|2205.5|2207.46|2205.96|2205.91|2204.41|0
1645409400000|2022-02-21 02:10:00|2207.01|2205.51|2205.82|2204.32|2207.31|2205.81|2205.81|2204.31|0
1645409700000|2022-02-21 02:15:00|2205.83|2204.33|2205.65|2204.15|2206.32|2204.82|2205.09|2203.59|0
1645410000000|2022-02-21 02:20:00|2205.66|2204.16|2204.86|2203.36|2206.22|2204.72|2204.19|2202.69|0
1645410300000|2022-02-21 02:25:00|2204.85|2203.35|2205.03|2203.53|2205.49|2203.99|2204.42|2202.92|0
1645410600000|2022-02-21 02:30:00|2205.04|2203.54|2208.03|2206.53|2208.03|2206.53|2205.04|2203.54|0
1645410900000|2022-02-21 02:35:00|2207.96|2206.46|2206.52|2205.02|2208.03|2206.53|2206.01|2204.51|0
1645411200000|2022-02-21 02:40:00|2206.49|2204.99|2206.58|2205.08|2206.58|2205.08|2205.5|2204|0
1645411500000|2022-02-21 02:45:00|2206.56|2205.06|2208.54|2207.04|2209.02|2207.52|2206.16|2204.66|0
1645411800000|2022-02-21 02:50:00|2208.53|2207.03|2207.24|2205.74|2208.76|2207.26|2207.22|2205.72|0
1645412100000|2022-02-21 02:55:00|2207.23|2205.73|2207.61|2206.11|2208.57|2207.07|2207.21|2205.71|0
1645412400000|2022-02-21 03:00:00|2207.62|2206.12|2208.99|2207.49|2209.2|2207.7|2207.36|2205.86|0
1645412700000|2022-02-21 03:05:00|2209|2207.5|2207.53|2206.03|2209.01|2207.51|2207.53|2206.03|0
1645413000000|2022-02-21 03:10:00|2207.51|2206.01|2207.05|2205.55|2208.12|2206.62|2206.92|2205.42|0
1645413300000|2022-02-21 03:15:00|2207.26|2205.76|2206.96|2205.46|2207.91|2206.41|2206.73|2205.23|0
1645413600000|2022-02-21 03:20:00|2206.95|2205.45|2207.59|2206.09|2207.76|2206.26|2206.76|2205.26|0
1645413900000|2022-02-21 03:25:00|2207.62|2206.12|2207.46|2205.96|2207.93|2206.43|2206.89|2205.39|0
1645414200000|2022-02-21 03:30:00|2207.54|2206.04|2204.24|2202.74|2208.01|2206.51|2202.98|2201.48|0
1645414500000|2022-02-21 03:35:00|2204.25|2202.75|2206.02|2204.52|2206.85|2205.35|2204.25|2202.75|0
1645414800000|2022-02-21 03:40:00|2205.98|2204.48|2205.89|2204.39|2206.44|2204.94|2205.32|2203.82|0
1645415100000|2022-02-21 03:45:00|2205.88|2204.38|2205.06|2203.56|2205.88|2204.38|2204.6|2203.1|0
1645415400000|2022-02-21 03:50:00|2205.04|2203.54|2204.79|2203.29|2205.34|2203.84|2204.45|2202.95|0
1645415700000|2022-02-21 03:55:00|2204.83|2203.33|2204.74|2203.24|2205.44|2203.94|2204.74|2203.24|0
1645416000000|2022-02-21 04:00:00|2204.73|2203.23|2204.99|2203.49|2205.21|2203.71|2203.71|2202.21|0
1645416300000|2022-02-21 04:05:00|2204.98|2203.48|2204.98|2203.48|2205.34|2203.84|2204.97|2203.47|0
1645416600000|2022-02-21 04:10:00|2204.97|2203.47|2205.38|2203.88|2205.86|2204.36|2204.31|2202.81|0
1645416900000|2022-02-21 04:15:00|2205.37|2203.87|2205.97|2204.47|2206.74|2205.24|2205.37|2203.87|0
1645417200000|2022-02-21 04:20:00|2205.96|2204.46|2205.85|2204.35|2205.96|2204.46|2205.16|2203.66|0
1645417500000|2022-02-21 04:25:00|2205.88|2204.38|2206.79|2205.29|2206.89|2205.39|2205.62|2204.12|0
1645417800000|2022-02-21 04:30:00|2206.83|2205.33|2207.24|2205.74|2207.68|2206.18|2206.64|2205.14|0
1645418100000|2022-02-21 04:35:00|2207.31|2205.81|2207.29|2205.79|2207.52|2206.02|2206.51|2205.01|0
1645418400000|2022-02-21 04:40:00|2207.26|2205.76|2207.59|2206.09|2208.09|2206.59|2207.06|2205.56|0
1645418700000|2022-02-21 04:45:00|2207.58|2206.08|2207.5|2206|2207.94|2206.44|2207.38|2205.88|0
1645419000000|2022-02-21 04:50:00|2207.51|2206.01|2208.43|2206.93|2208.67|2207.17|2207.5|2206|0
1645419300000|2022-02-21 04:55:00|2208.55|2207.05|2208.61|2207.11|2208.8|2207.3|2208.09|2206.59|0
1645419600000|2022-02-21 05:00:00|2208.6|2207.1|2208.54|2207.04|2208.74|2207.24|2208.26|2206.76|0
1645419900000|2022-02-21 05:05:00|2208.53|2207.03|2207.07|2205.57|2208.54|2207.04|2207|2205.5|0
1645420200000|2022-02-21 05:10:00|2207.11|2205.61|2206.55|2205.05|2207.53|2206.03|2206.52|2205.02|0
1645420500000|2022-02-21 05:15:00|2206.58|2205.08|2208.14|2206.64|2208.57|2207.07|2206.32|2204.82|0
1645420800000|2022-02-21 05:20:00|2208.11|2206.61|2208.49|2206.99|2208.57|2207.07|2207.87|2206.37|0
1645421100000|2022-02-21 05:25:00|2208.5|2207|2208.91|2207.41|2209.15|2207.65|2208.15|2206.65|0
1645421400000|2022-02-21 05:30:00|2208.9|2207.4|2207.73|2206.23|2209.12|2207.62|2207.62|2206.12|0
1645421700000|2022-02-21 05:35:00|2207.7|2206.2|2207.72|2206.22|2207.85|2206.35|2207.25|2205.75|0
1645422000000|2022-02-21 05:40:00|2207.7|2206.2|2208.05|2206.55|2208.4|2206.9|2206.69|2205.19|0
1645422300000|2022-02-21 05:45:00|2208.04|2206.54|2207.15|2205.65|2208.27|2206.77|2207.15|2205.65|0
1645422600000|2022-02-21 05:50:00|2207.19|2205.69|2208.2|2206.7|2208.2|2206.7|2206.51|2205.01|0
1645422900000|2022-02-21 05:55:00|2208.21|2206.71|2208.33|2206.83|2208.66|2207.16|2207.75|2206.25|0
1645423200000|2022-02-21 06:00:00|2208.32|2206.82|2209.49|2207.99|2209.5|2208|2208.23|2206.73|0
1645423500000|2022-02-21 06:05:00|2209.5|2208|2209.22|2207.72|2210.18|2208.68|2209.2|2207.7|0
1645423800000|2022-02-21 06:10:00|2209.21|2207.71|2209.87|2208.37|2210.08|2208.58|2208.47|2206.97|0
1645424100000|2022-02-21 06:15:00|2209.89|2208.39|2209.13|2207.63|2209.91|2208.41|2208.93|2207.43|0
1645424400000|2022-02-21 06:20:00|2209.16|2207.66|2208.78|2207.28|2209.25|2207.75|2208.69|2207.19|0
1645424700000|2022-02-21 06:25:00|2208.81|2207.31|2208.94|2207.44|2209.19|2207.69|2208.81|2207.31|0
1645425000000|2022-02-21 06:30:00|2208.91|2207.41|2210.28|2208.78|2210.8|2209.3|2208.82|2207.32|0
1645425300000|2022-02-21 06:35:00|2210.29|2208.79|2212.58|2211.08|2212.59|2211.09|2210.29|2208.79|0
1645425600000|2022-02-21 06:40:00|2212.57|2211.07|2213.81|2212.31|2214.24|2212.74|2212.31|2210.81|0
1645425900000|2022-02-21 06:45:00|2213.82|2212.32|2216.16|2214.66|2216.38|2214.88|2213.7|2212.2|0
1645426200000|2022-02-21 06:50:00|2216.15|2214.65|2217.07|2215.57|2217.48|2215.98|2215.55|2214.05|0
1645426500000|2022-02-21 06:55:00|2217.08|2215.58|2215.16|2213.66|2217.08|2215.58|2214.82|2213.32|0
1645426800000|2022-02-21 07:00:00|2215.17|2213.67|2216.21|2214.71|2218.07|2216.57|2212.75|2211.25|0
1645427100000|2022-02-21 07:05:00|2216.24|2214.74|2220.54|2219.04|2220.59|2219.09|2215.83|2214.33|0
1645427400000|2022-02-21 07:10:00|2220.55|2219.05|2220.67|2219.17|2221.38|2219.88|2217.1|2215.6|0
1645427700000|2022-02-21 07:15:00|2220.58|2219.08|2220.77|2219.27|2220.77|2219.27|2217.84|2216.34|0
1645428000000|2022-02-21 07:20:00|2220.83|2219.33|2219.44|2217.94|2222.38|2220.88|2218.8|2217.3|0
1645428300000|2022-02-21 07:25:00|2219.4|2217.9|2218.58|2217.08|2219.46|2217.96|2217.39|2215.89|0
1645428600000|2022-02-21 07:30:00|2218.9|2217.4|2217.06|2215.66|2219.14|2217.64|2215.19|2213.79|65
1645428900000|2022-02-21 07:35:00|2216.94|2215.54|2214.44|2213.04|2216.94|2215.54|2214.44|2213.04|30
1645429200000|2022-02-21 07:40:00|2214.31|2212.91|2213.94|2212.54|2214.44|2213.04|2213.94|2212.54|17
1645429500000|2022-02-21 07:45:00|2214.06|2212.66|2214.94|2213.54|2216.19|2214.79|2214.06|2212.66|61
1645429800000|2022-02-21 07:50:00|2215.06|2213.66|2214.69|2213.29|2216.44|2215.04|2214.69|2213.29|15
1645430100000|2022-02-21 07:55:00|2215.65|2214.15|2212.66|2211.16|2218.06|2216.56|2212.58|2211.08|0
1645430400000|2022-02-21 08:00:00|2212.81|2211.31|2202.86|2202.36|2213.49|2212.99|2202.74|2202.24|4714
1645430700000|2022-02-21 08:05:00|2202.74|2202.24|2200.61|2200.11|2205.24|2204.74|2199.49|2198.99|3617
1645431000000|2022-02-21 08:10:00|2200.49|2199.99|2194.99|2194.49|2202.74|2202.24|2194.74|2194.24|2214
1645431300000|2022-02-21 08:15:00|2195.74|2195.24|2189.24|2188.74|2196.99|2196.49|2189.24|2188.74|4011
1645431600000|2022-02-21 08:20:00|2189.49|2188.99|2186.36|2185.86|2191.24|2190.74|2186.36|2185.86|2798
1645431900000|2022-02-21 08:25:00|2186.24|2185.74|2190.49|2189.99|2192.61|2192.11|2185.99|2185.49|2786
1645432200000|2022-02-21 08:30:00|2190.36|2189.86|2196.49|2195.99|2196.74|2196.24|2190.24|2189.74|2021
1645432500000|2022-02-21 08:35:00|2196.36|2195.86|2190.74|2190.24|2196.36|2195.86|2186.24|2185.74|5281
1645432800000|2022-02-21 08:40:00|2190.48|2189.98|2188.98|2188.48|2191.73|2191.23|2188.85|2188.35|1266
1645433100000|2022-02-21 08:45:00|2188.73|2188.23|2190.48|2189.98|2193.1|2192.6|2188.73|2188.23|1319
1645433400000|2022-02-21 08:50:00|2190.73|2190.23|2187.98|2187.48|2192.48|2191.98|2187.73|2187.23|2260
1645433700000|2022-02-21 08:55:00|2187.73|2187.23|2188.23|2187.73|2188.98|2188.48|2187.48|2186.98|912
1645434000000|2022-02-21 09:00:00|2188.48|2187.98|2181.1|2180.6|2188.48|2187.98|2180.98|2180.48|1428
1645434300000|2022-02-21 09:05:00|2180.85|2180.35|2176.48|2175.98|2180.98|2180.48|2176.48|2175.98|2280
1645434600000|2022-02-21 09:10:00|2176.23|2175.73|2175.23|2174.73|2176.98|2176.48|2172.73|2172.23|2207
1645434900000|2022-02-21 09:15:00|2175.35|2174.85|2173.98|2173.48|2175.73|2175.23|2171.73|2171.23|1459
1645435200000|2022-02-21 09:20:00|2174.23|2173.73|2173.98|2173.48|2174.73|2174.23|2172.48|2171.98|852
1645435500000|2022-02-21 09:25:00|2174.1|2173.6|2175.98|2175.48|2177.23|2176.73|2173.85|2173.35|1138
1645435800000|2022-02-21 09:30:00|2175.85|2175.35|2177.48|2176.98|2178.85|2178.35|2175.85|2175.35|1110
1645436100000|2022-02-21 09:35:00|2177.6|2177.1|2175.48|2174.98|2178.48|2177.98|2174.98|2174.48|1565
1645436400000|2022-02-21 09:40:00|2175.6|2175.1|2177.23|2176.73|2178.23|2177.73|2174.73|2174.23|975
1645436700000|2022-02-21 09:45:00|2177.35|2176.85|2176.48|2175.98|2177.98|2177.48|2175.85|2175.35|816
1645437000000|2022-02-21 09:50:00|2176.35|2175.85|2173.48|2172.98|2176.48|2175.98|2173.48|2172.98|699
1645437300000|2022-02-21 09:55:00|2173.6|2173.1|2172.98|2172.48|2173.73|2173.23|2170.48|2169.98|1182
1645437600000|2022-02-21 10:00:00|2173.1|2172.6|2169.23|2168.73|2173.23|2172.73|2168.23|2167.73|1202
1645437900000|2022-02-21 10:05:00|2169.48|2168.98|2169.73|2169.23|2171.73|2171.23|2169.23|2168.73|1914
1645438200000|2022-02-21 10:10:00|2169.85|2169.35|2167.23|2166.73|2170.23|2169.73|2166.73|2166.23|1357
1645438500000|2022-02-21 10:15:00|2167.48|2166.98|2166.35|2165.85|2167.48|2166.98|2164.98|2164.48|1110
1645438800000|2022-02-21 10:20:00|2166.23|2165.73|2165.23|2164.73|2167.73|2167.23|2164.35|2163.85|1099
1645439100000|2022-02-21 10:25:00|2165.1|2164.6|2161.98|2161.48|2165.1|2164.6|2161.98|2161.48|1237
1645439400000|2022-02-21 10:30:00|2161.73|2161.23|2164.73|2164.23|2164.73|2164.23|2161.6|2161.1|1440
1645439700000|2022-02-21 10:35:00|2164.23|2163.73|2164.48|2163.98|2164.98|2164.48|2163.73|2163.23|651
1645440000000|2022-02-21 10:40:00|2164.6|2164.1|2165.48|2164.98|2167.85|2167.35|2164.48|2163.98|999
1645440300000|2022-02-21 10:45:00|2165.23|2164.73|2166.48|2165.98|2167.73|2167.23|2164.85|2164.35|659
1645440600000|2022-02-21 10:50:00|2166.35|2165.85|2166.48|2165.98|2167.23|2166.73|2165.23|2164.73|630
1645440900000|2022-02-21 10:55:00|2166.35|2165.85|2168.48|2167.98|2169.73|2169.23|2166.23|2165.73|927
1645441200000|2022-02-21 11:00:00|2168.35|2167.85|2169.48|2168.98|2170.73|2170.23|2166.6|2166.1|837
1645441500000|2022-02-21 11:05:00|2169.6|2169.1|2167.98|2167.48|2169.73|2169.23|2167.23|2166.73|817
1645441800000|2022-02-21 11:10:00|2168.1|2167.6|2168.73|2168.23|2169.73|2169.23|2166.98|2166.48|536
1645442100000|2022-02-21 11:15:00|2168.98|2168.48|2168.35|2167.85|2169.6|2169.1|2165.85|2165.35|1009
1645442400000|2022-02-21 11:20:00|2168.48|2167.98|2169.85|2169.35|2170.23|2169.73|2167.98|2167.48|939
1645442700000|2022-02-21 11:25:00|2169.98|2169.48|2167.85|2167.35|2170.98|2170.48|2166.98|2166.48|1958
1645443000000|2022-02-21 11:30:00|2167.98|2167.48|2168.73|2168.23|2169.23|2168.73|2167.98|2167.48|780
1645443300000|2022-02-21 11:35:00|2168.98|2168.48|2167.98|2167.48|2169.98|2169.48|2167.98|2167.48|909
1645443600000|2022-02-21 11:40:00|2168.1|2167.6|2162.98|2162.48|2168.1|2167.6|2162.85|2162.35|1199
1645443900000|2022-02-21 11:45:00|2163.1|2162.6|2162.48|2161.98|2164.98|2164.48|2161.98|2161.48|892
1645444200000|2022-02-21 11:50:00|2162.35|2161.85|2164.98|2164.48|2165.48|2164.98|2162.23|2161.73|1416
1645444500000|2022-02-21 11:55:00|2164.85|2164.35|2167.1|2166.6|2167.73|2167.23|2164.73|2164.23|1274
1645444800000|2022-02-21 12:00:00|2166.98|2166.48|2165.73|2165.23|2166.98|2166.48|2165.23|2164.73|926
1645445100000|2022-02-21 12:05:00|2165.6|2165.1|2163.98|2163.48|2166.48|2165.98|2163.48|2162.98|598
1645445400000|2022-02-21 12:10:00|2163.73|2163.23|2164.23|2163.73|2165.1|2164.6|2163.35|2162.85|381
1645445700000|2022-02-21 12:15:00|2163.98|2163.48|2160.98|2160.48|2163.98|2163.48|2160.98|2160.48|2356
1645446000000|2022-02-21 12:20:00|2161.1|2160.6|2160.23|2159.73|2161.23|2160.73|2158.73|2158.23|1212
1645446300000|2022-02-21 12:25:00|2160.35|2159.85|2160.73|2160.23|2160.98|2160.48|2160.1|2159.6|912
1645446600000|2022-02-21 12:30:00|2160.6|2160.1|2158.98|2158.48|2160.73|2160.23|2156.48|2155.98|1948
1645446900000|2022-02-21 12:35:00|2159.1|2158.6|2157.73|2157.23|2159.48|2158.98|2157.48|2156.98|785
1645447200000|2022-02-21 12:40:00|2157.6|2157.1|2154.98|2154.48|2157.98|2157.48|2153.35|2152.85|2188
1645447500000|2022-02-21 12:45:00|2154.73|2154.23|2152.73|2152.23|2156.1|2155.6|2152.35|2151.85|1907
1645447800000|2022-02-21 12:50:00|2152.85|2152.35|2153.48|2152.98|2154.48|2153.98|2150.85|2150.35|2166
1645448100000|2022-02-21 12:55:00|2153.35|2152.85|2155.73|2155.23|2156.1|2155.6|2152.73|2152.23|1328
1645448400000|2022-02-21 13:00:00|2155.6|2155.1|2154.73|2154.23|2156.23|2155.73|2154.48|2153.98|1028
1645448700000|2022-02-21 13:05:00|2154.85|2154.35|2154.6|2154.1|2155.48|2154.98|2152.98|2152.48|1001
1645449000000|2022-02-21 13:10:00|2154.73|2154.23|2152.73|2152.23|2155.73|2155.23|2152.73|2152.23|945
1645449300000|2022-02-21 13:15:00|2152.98|2152.48|2140.73|2140.23|2153.48|2152.98|2140.73|2140.23|4347
1645449600000|2022-02-21 13:20:00|2140.6|2140.1|2146.48|2145.98|2146.98|2146.48|2140.23|2139.73|3991
1645449900000|2022-02-21 13:25:00|2146.73|2146.23|2147.98|2147.48|2150.1|2149.6|2146.73|2146.23|2628
1645450200000|2022-02-21 13:30:00|2147.85|2147.35|2145.73|2145.23|2148.23|2147.73|2142.98|2142.48|3572
1645450500000|2022-02-21 13:35:00|2145.98|2145.48|2146.48|2145.98|2148.98|2148.48|2145.23|2144.73|1835
1645450800000|2022-02-21 13:40:00|2146.73|2146.23|2150.73|2150.23|2151.73|2151.23|2145.85|2145.35|1298
1645451100000|2022-02-21 13:45:00|2150.98|2150.48|2149.73|2149.23|2152.98|2152.48|2148.98|2148.48|1328
1645451400000|2022-02-21 13:50:00|2149.85|2149.35|2147.98|2147.48|2152.98|2152.48|2147.73|2147.23|1685
1645451700000|2022-02-21 13:55:00|2147.85|2147.35|2153.35|2152.85|2154.48|2153.98|2147.23|2146.73|8322
1645452000000|2022-02-21 14:00:00|2152.98|2152.48|2151.98|2151.48|2153.23|2152.73|2149.48|2148.98|2157
1645452300000|2022-02-21 14:05:00|2151.85|2151.35|2150.48|2149.98|2152.48|2151.98|2148.48|2147.98|2040
1645452600000|2022-02-21 14:10:00|2150.35|2149.85|2154.98|2154.48|2155.23|2154.73|2149.48|2148.98|1887
1645452900000|2022-02-21 14:15:00|2155.35|2154.85|2160.23|2159.73|2160.23|2159.73|2154.23|2153.73|2285
1645453200000|2022-02-21 14:20:00|2160.35|2159.85|2162.85|2162.35|2164.48|2163.98|2160.23|2159.73|2283
1645453500000|2022-02-21 14:25:00|2162.73|2162.23|2160.48|2159.98|2162.85|2162.35|2160.1|2159.6|2040
1645453800000|2022-02-21 14:30:00|2160.6|2160.1|2162.98|2162.48|2163.48|2162.98|2160.6|2160.1|852
1645454100000|2022-02-21 14:35:00|2162.48|2161.98|2158.23|2157.73|2162.73|2162.23|2156.73|2156.23|2620
1645454400000|2022-02-21 14:40:00|2158.35|2157.85|2156.48|2155.98|2159.73|2159.23|2155.98|2155.48|1511
1645454700000|2022-02-21 14:45:00|2156.6|2156.1|2155.48|2154.98|2157.73|2157.23|2155.1|2154.6|1750
1645455000000|2022-02-21 14:50:00|2155.6|2155.1|2157.48|2156.98|2158.6|2158.1|2153.73|2153.23|1339
1645455300000|2022-02-21 14:55:00|2157.35|2156.85|2158.98|2158.48|2159.23|2158.73|2155.73|2155.23|1162
1645455600000|2022-02-21 15:00:00|2158.73|2158.23|2161.6|2161.1|2162.23|2161.73|2157.98|2157.48|1060
1645455900000|2022-02-21 15:05:00|2161.73|2161.23|2163.23|2162.73|2163.35|2162.85|2160.48|2159.98|2423
1645456200000|2022-02-21 15:10:00|2163.16|2162.66|2166.66|2166.16|2166.91|2166.41|2162.66|2162.16|1622
1645456500000|2022-02-21 15:15:00|2166.78|2166.28|2171.41|2170.91|2171.66|2171.16|2166.66|2166.16|1848
1645456800000|2022-02-21 15:20:00|2171.53|2171.03|2168.91|2168.41|2171.66|2171.16|2168.66|2168.16|1709
1645457100000|2022-02-21 15:25:00|2169.03|2168.53|2170.41|2169.91|2171.16|2170.66|2166.53|2166.03|2487
1645457400000|2022-02-21 15:30:00|2170.28|2169.78|2172.28|2171.78|2173.16|2172.66|2169.41|2168.91|1800
1645457700000|2022-02-21 15:35:00|2172.16|2171.66|2171.91|2171.41|2172.66|2172.16|2170.41|2169.91|992
1645458000000|2022-02-21 15:40:00|2171.78|2171.28|2172.91|2172.41|2173.41|2172.91|2171.28|2170.78|919
1645458300000|2022-02-21 15:45:00|2173.03|2172.53|2166.16|2165.66|2173.16|2172.66|2165.41|2164.91|1713
1645458600000|2022-02-21 15:50:00|2166.28|2165.78|2167.16|2166.66|2167.91|2167.41|2164.41|2163.91|1828
1645458900000|2022-02-21 15:55:00|2167.03|2166.53|2166.16|2165.66|2167.41|2166.91|2165.91|2165.41|1234
1645459200000|2022-02-21 16:00:00|2166.03|2165.53|2164.91|2164.41|2166.41|2165.91|2164.91|2164.41|1225
1645459500000|2022-02-21 16:05:00|2164.66|2164.16|2164.66|2164.16|2166.66|2166.16|2164.03|2163.53|1322
1645459800000|2022-02-21 16:10:00|2164.41|2163.91|2163.66|2163.16|2165.41|2164.91|2162.91|2162.41|1413
1645460100000|2022-02-21 16:15:00|2163.78|2163.28|2162.41|2161.91|2164.28|2163.78|2161.66|2161.16|3724
1645460400000|2022-02-21 16:20:00|2162.66|2162.16|2164.15|2162.65|2164.15|2163.28|2161.66|2161.16|3165
1645460700000|2022-02-21 16:25:00|2164.03|2162.53|2157.14|2155.64|2164.3|2162.8|2156.07|2154.57|1721
1645461000000|2022-02-21 16:30:00|2158.17|2156.67|2158.74|2157.34|2160.74|2159.34|2157.11|2155.71|146
1645461300000|2022-02-21 16:35:00|2158.86|2157.46|2161.11|2159.71|2161.99|2160.59|2158.86|2157.46|115
1645461600000|2022-02-21 16:40:00|2160.99|2159.59|2159.36|2157.96|2160.99|2159.59|2157.86|2156.46|95
1645461900000|2022-02-21 16:45:00|2159.61|2158.21|2159.86|2158.46|2159.99|2158.59|2159.61|2158.21|17
1645462200000|2022-02-21 16:50:00|2159.74|2158.34|2159.11|2157.71|2159.86|2158.46|2159.11|2157.71|0
1645462500000|2022-02-21 16:55:00|2159.24|2157.84|2156.39|2154.89|2159.24|2157.84|2154.24|2152.84|63
1645462800000|2022-02-21 17:00:00|2156.13|2154.63|2156.41|2154.91|2158.9|2157.4|2155.09|2153.59|0
1645463100000|2022-02-21 17:05:00|2156.4|2154.9|2155.08|2153.58|2156.92|2155.42|2154.53|2153.03|0
1645463400000|2022-02-21 17:10:00|2155.07|2153.57|2155.4|2153.9|2156.21|2154.71|2153.48|2151.98|0
1645463700000|2022-02-21 17:15:00|2155.41|2153.91|2158.59|2157.09|2158.85|2157.35|2154.34|2152.84|0
1645464000000|2022-02-21 17:20:00|2158.57|2157.07|2154.84|2153.34|2158.72|2157.22|2152.73|2151.23|0
1645464300000|2022-02-21 17:25:00|2155.35|2153.85|2153.08|2151.58|2156.15|2154.65|2152.95|2151.45|0
1645464600000|2022-02-21 17:30:00|2152.95|2151.45|2153.1|2151.6|2154.92|2153.42|2152.57|2151.07|0
1645464900000|2022-02-21 17:35:00|2153.36|2151.86|2151.84|2150.34|2154.41|2152.91|2151.83|2150.33|0
1645465200000|2022-02-21 17:40:00|2151.83|2150.33|2149.09|2147.59|2151.84|2150.34|2148.82|2147.32|0
1645465500000|2022-02-21 17:45:00|2149.08|2147.58|2149.12|2147.62|2150.2|2148.7|2148.82|2147.32|0
1645465800000|2022-02-21 17:50:00|2148.99|2147.49|2147.11|2145.61|2149.12|2147.62|2146.83|2145.33|0
1645466100000|2022-02-21 17:55:00|2147.1|2145.6|2144.03|2142.53|2147.27|2145.77|2143.89|2142.39|0
1645466400000|2022-02-21 18:00:00|2144.29|2142.79|2139.41|2137.91|2152.47|2150.97|2136.05|2134.55|0
1645466700000|2022-02-21 18:05:00|2139.66|2138.16|2146.03|2144.53|2146.59|2145.09|2139.28|2137.78|0
1645467000000|2022-02-21 18:10:00|2145.9|2144.4|2143.79|2142.29|2146|2144.5|2142.75|2141.25|0
1645467300000|2022-02-21 18:15:00|2144.05|2142.55|2143.12|2141.62|2145.14|2143.64|2143.12|2141.62|0
1645467600000|2022-02-21 18:20:00|2143|2141.5|2139.36|2137.86|2143.38|2141.88|2139.36|2137.86|0
1645467900000|2022-02-21 18:25:00|2138.84|2137.34|2134.03|2132.53|2138.84|2137.34|2132.82|2131.32|0
1645468200000|2022-02-21 18:30:00|2134.42|2132.92|2135.08|2133.58|2135.08|2133.58|2132.74|2131.24|0
1645468500000|2022-02-21 18:35:00|2135.34|2133.84|2144.67|2143.17|2145.3|2143.8|2134.31|2132.81|0
1645468800000|2022-02-21 18:40:00|2144.54|2143.04|2134.71|2133.21|2146.07|2144.57|2134.71|2133.21|0
1645469100000|2022-02-21 18:45:00|2134.45|2132.95|2129.99|2128.49|2134.45|2132.95|2129.99|2128.49|0
1645469400000|2022-02-21 18:50:00|2130|2128.5|2127.99|2126.49|2131.24|2129.74|2126.63|2125.13|0
1645469700000|2022-02-21 18:55:00|2128.12|2126.62|2131.89|2130.39|2132.97|2131.47|2127.99|2126.49|0
1645470000000|2022-02-21 19:00:00|2130.85|2129.35|2133.85|2132.35|2135.66|2134.16|2130.65|2129.15|0
1645470300000|2022-02-21 19:05:00|2133.6|2132.1|2130.08|2128.58|2133.6|2132.1|2127.5|2126|0
1645470600000|2022-02-21 19:10:00|2130.21|2128.71|2127.45|2125.95|2132.02|2130.52|2127.32|2125.82|0
1645470900000|2022-02-21 19:15:00|2127.19|2125.69|2124.2|2122.7|2128.22|2126.72|2121.19|2119.69|0
1645471200000|2022-02-21 19:20:00|2124.33|2122.83|2124.74|2123.24|2128.39|2126.89|2123.58|2122.08|0
1645471500000|2022-02-21 19:25:00|2125|2123.5|2126.44|2124.94|2126.44|2124.94|2121.4|2119.9|0
1645471800000|2022-02-21 19:30:00|2126.83|2125.33|2121.44|2119.94|2129.07|2127.57|2121.06|2119.56|0
1645472100000|2022-02-21 19:35:00|2121.57|2120.07|2128.68|2127.18|2129.58|2128.08|2120.41|2118.91|0
1645472400000|2022-02-21 19:40:00|2128.81|2127.31|2130.36|2128.86|2132.94|2131.44|2127.53|2126.03|0
1645472700000|2022-02-21 19:45:00|2130.1|2128.6|2132.33|2130.83|2134.54|2133.04|2129.97|2128.47|0
1645473000000|2022-02-21 19:50:00|2132.21|2130.71|2128.87|2127.37|2132.59|2131.09|2124.69|2123.19|0
1645473300000|2022-02-21 19:55:00|2129|2127.5|2132.08|2130.58|2132.08|2130.58|2128.61|2127.11|0
1645473600000|2022-02-21 20:00:00|2132.14|2130.64|2128.92|2127.42|2132.14|2130.64|2127.87|2126.37|0
1645473900000|2022-02-21 20:05:00|2128.79|2127.29|2126.1|2124.6|2129.05|2127.55|2125.97|2124.47|0
1645474200000|2022-02-21 20:10:00|2126.23|2124.73|2125.36|2123.86|2126.74|2125.24|2124.72|2123.22|0
1645474500000|2022-02-21 20:15:00|2125.49|2123.99|2126.23|2124.73|2126.23|2124.73|2123.18|2121.68|0
1645474800000|2022-02-21 20:20:00|2125.97|2124.47|2122.26|2120.76|2126.59|2125.09|2122.26|2120.76|0
1645475100000|2022-02-21 20:25:00|2122.52|2121.02|2124.23|2122.73|2125.75|2124.25|2121.61|2120.11|0
1645475400000|2022-02-21 20:30:00|2124.1|2122.6|2124.78|2123.28|2127.87|2126.37|2123.21|2121.71|0
1645475700000|2022-02-21 20:35:00|2125.29|2123.79|2124.82|2123.32|2128.39|2126.89|2124.78|2123.28|0
1645476000000|2022-02-21 20:40:00|2124.95|2123.45|2124.43|2122.93|2125.85|2124.35|2124.04|2122.54|0
1645476300000|2022-02-21 20:45:00|2124.56|2123.06|2124.42|2122.92|2125.33|2123.83|2121.45|2119.95|0
1645476600000|2022-02-21 20:50:00|2124.55|2123.05|2127.8|2126.3|2128.06|2126.56|2124.42|2122.92|0
1645476900000|2022-02-21 20:55:00|2127.93|2126.43|2129.89|2128.39|2131.05|2129.55|2127.93|2126.43|0
1645484400000|2022-02-21 23:00:00|2129.06|2127.56|2123.28|2121.78|2129.06|2127.56|2121.34|2119.84|0
1645484700000|2022-02-21 23:05:00|2123.27|2121.77|2127.85|2126.35|2129.01|2127.51|2122.62|2121.12|0
1645485000000|2022-02-21 23:10:00|2127.72|2126.22|2124.22|2122.72|2127.81|2126.31|2123.3|2121.8|0
1645485300000|2022-02-21 23:15:00|2124.27|2122.77|2124.38|2122.88|2127.16|2125.66|2123.78|2122.28|0
1645485600000|2022-02-21 23:20:00|2124.33|2122.83|2120.13|2118.63|2125.21|2123.71|2118.47|2116.97|0
1645485900000|2022-02-21 23:25:00|2120.34|2118.84|2119.27|2117.77|2121.6|2120.1|2117.71|2116.21|0
1645486200000|2022-02-21 23:30:00|2119.26|2117.76|2123.13|2121.63|2125.1|2123.6|2117.56|2116.06|0
1645486500000|2022-02-21 23:35:00|2123.18|2121.68|2124.27|2122.77|2124.93|2123.43|2122.26|2120.76|0
1645486800000|2022-02-21 23:40:00|2124.23|2122.73|2122.18|2120.68|2124.97|2123.47|2121.66|2120.16|0
1645487100000|2022-02-21 23:45:00|2122.23|2120.73|2126.76|2125.26|2127.41|2125.91|2121.83|2120.33|0
1645487400000|2022-02-21 23:50:00|2126.84|2125.34|2126.67|2125.17|2127.97|2126.47|2125.39|2123.89|0
1645487700000|2022-02-21 23:55:00|2126.58|2125.08|2128.45|2126.95|2130.44|2128.94|2125.96|2124.46|0
1645488000000|2022-02-22 00:00:00|2128.46|2126.96|2127.53|2126.03|2129.65|2128.15|2126.53|2125.03|0
1645488300000|2022-02-22 00:05:00|2127.54|2126.04|2126.75|2125.25|2129.42|2127.92|2125.3|2123.8|0
1645488600000|2022-02-22 00:10:00|2126.74|2125.24|2124.81|2123.31|2128.24|2126.74|2124.77|2123.27|0
1645488900000|2022-02-22 00:15:00|2124.59|2123.09|2132.41|2130.91|2134.26|2132.76|2120.66|2119.16|0
1645489200000|2022-02-22 00:20:00|2132.4|2130.9|2134.83|2133.33|2135.77|2134.27|2131.94|2130.44|0
1645489500000|2022-02-22 00:25:00|2134.73|2133.23|2137.14|2135.64|2138.46|2136.96|2133.42|2131.92|0
1645489800000|2022-02-22 00:30:00|2137.18|2135.68|2134.57|2133.07|2139.7|2138.2|2134.24|2132.74|0
1645490100000|2022-02-22 00:35:00|2134.61|2133.11|2138.5|2137|2139.43|2137.93|2134.01|2132.51|0
1645490400000|2022-02-22 00:40:00|2138.54|2137.04|2137.48|2135.98|2138.63|2137.13|2136.18|2134.68|0
1645490700000|2022-02-22 00:45:00|2137.52|2136.02|2143.11|2141.61|2143.24|2141.74|2137.52|2136.02|0
1645491000000|2022-02-22 00:50:00|2143.14|2141.64|2141.81|2140.31|2143.45|2141.95|2141.46|2139.96|0
1645491300000|2022-02-22 00:55:00|2141.85|2140.35|2142.03|2140.53|2143.43|2141.93|2141.34|2139.84|0
1645491600000|2022-02-22 01:00:00|2141.8|2140.3|2138.08|2136.58|2142.27|2140.77|2138.08|2136.58|0
1645491900000|2022-02-22 01:05:00|2138.16|2136.66|2139.02|2137.52|2139.6|2138.1|2134.93|2133.43|0
1645492200000|2022-02-22 01:10:00|2138.94|2137.44|2134.82|2133.32|2138.94|2137.44|2134.59|2133.09|0
1645492500000|2022-02-22 01:15:00|2134.83|2133.33|2135.16|2133.66|2135.53|2134.03|2132.73|2131.23|0
1645492800000|2022-02-22 01:20:00|2135.17|2133.67|2135.3|2133.8|2135.99|2134.49|2134.35|2132.85|0
1645493100000|2022-02-22 01:25:00|2135.29|2133.79|2135.77|2134.27|2138.21|2136.71|2134.83|2133.33|0
1645493400000|2022-02-22 01:30:00|2135.73|2134.23|2137.4|2135.9|2137.74|2136.24|2132.98|2131.48|0
1645493700000|2022-02-22 01:35:00|2137.28|2135.78|2140.91|2139.41|2141.14|2139.64|2135.87|2134.37|0
1645494000000|2022-02-22 01:40:00|2140.9|2139.4|2138.33|2136.83|2140.91|2139.41|2138.1|2136.6|0
1645494300000|2022-02-22 01:45:00|2138.3|2136.8|2135.06|2133.56|2138.9|2137.4|2134.37|2132.87|0
1645494600000|2022-02-22 01:50:00|2135.14|2133.64|2132.74|2131.24|2137.39|2135.89|2132.51|2131.01|0
1645494900000|2022-02-22 01:55:00|2132.82|2131.32|2133.17|2131.67|2135.54|2134.04|2132.6|2131.1|0
1645495200000|2022-02-22 02:00:00|2133.13|2131.63|2132.71|2131.21|2133.31|2131.81|2129.67|2128.17|0
1645495500000|2022-02-22 02:05:00|2132.67|2131.17|2133.66|2132.16|2134.48|2132.98|2132.38|2130.88|0
1645495800000|2022-02-22 02:10:00|2133.62|2132.12|2133.32|2131.82|2134.26|2132.76|2132.39|2130.89|0
1645496100000|2022-02-22 02:15:00|2133.09|2131.59|2134|2132.5|2134.95|2133.45|2132.85|2131.35|0
1645496400000|2022-02-22 02:20:00|2133.96|2132.46|2133.4|2131.9|2134.7|2133.2|2133.29|2131.79|0
1645496700000|2022-02-22 02:25:00|2133.3|2131.8|2132.59|2131.09|2134.33|2132.83|2132.58|2131.08|0
1645497000000|2022-02-22 02:30:00|2132.58|2131.08|2131.67|2130.17|2132.58|2131.08|2130.49|2128.99|0
1645497300000|2022-02-22 02:35:00|2131.63|2130.13|2130.47|2128.97|2132.37|2130.87|2128.18|2126.68|0
1645497600000|2022-02-22 02:40:00|2130.51|2129.01|2130.93|2129.43|2132.23|2130.73|2129.67|2128.17|0
1645497900000|2022-02-22 02:45:00|2130.97|2129.47|2131.17|2129.67|2133.16|2131.66|2130.71|2129.21|0
1645498200000|2022-02-22 02:50:00|2131.07|2129.57|2128.72|2127.22|2131.3|2129.8|2127.9|2126.4|0
1645498500000|2022-02-22 02:55:00|2128.76|2127.26|2129.89|2128.39|2130.35|2128.85|2128.12|2126.62|0
1645498800000|2022-02-22 03:00:00|2129.93|2128.43|2127.54|2126.04|2130.22|2128.72|2127.54|2126.04|0
1645499100000|2022-02-22 03:05:00|2127.62|2126.12|2127.32|2125.82|2128.94|2127.44|2127.08|2125.58|0
1645499400000|2022-02-22 03:10:00|2127.42|2125.92|2126.85|2125.35|2127.56|2126.06|2126.85|2125.35|0
1645499700000|2022-02-22 03:15:00|2126.81|2125.31|2127.3|2125.8|2127.54|2126.04|2126.24|2124.74|0
1645500000000|2022-02-22 03:20:00|2127.17|2125.67|2127.54|2126.04|2128.25|2126.75|2126.84|2125.34|0
1645500300000|2022-02-22 03:25:00|2127.55|2126.05|2125.22|2123.72|2128.11|2126.61|2124.98|2123.48|0
1645500600000|2022-02-22 03:30:00|2125.14|2123.64|2122.76|2121.26|2125.45|2123.95|2122.07|2120.57|0
1645500900000|2022-02-22 03:35:00|2122.8|2121.3|2123.55|2122.05|2123.65|2122.15|2121.93|2120.43|0
1645501200000|2022-02-22 03:40:00|2123.59|2122.09|2125.56|2124.06|2125.56|2124.06|2123.18|2121.68|0
1645501500000|2022-02-22 03:45:00|2125.55|2124.05|2125.19|2123.69|2125.89|2124.39|2124.63|2123.13|0
1645501800000|2022-02-22 03:50:00|2125.15|2123.65|2125.09|2123.59|2125.66|2124.16|2124.72|2123.22|0
1645502100000|2022-02-22 03:55:00|2125.05|2123.55|2125.1|2123.6|2126.03|2124.53|2124.73|2123.23|0
1645502400000|2022-02-22 04:00:00|2125.14|2123.64|2127.44|2125.94|2129.31|2127.81|2125.14|2123.64|0
1645502700000|2022-02-22 04:05:00|2127.4|2125.9|2129.56|2128.06|2130.25|2128.75|2127.07|2125.57|0
1645503000000|2022-02-22 04:10:00|2129.55|2128.05|2127.47|2125.97|2129.79|2128.29|2126.77|2125.27|0
1645503300000|2022-02-22 04:15:00|2127.55|2126.05|2127.89|2126.39|2128.63|2127.13|2126.77|2125.27|0
1645503600000|2022-02-22 04:20:00|2127.8|2126.3|2128.86|2127.36|2129.33|2127.83|2127.7|2126.2|0
1645503900000|2022-02-22 04:25:00|2128.96|2127.46|2129.6|2128.1|2130.3|2128.8|2128.86|2127.36|0
1645504200000|2022-02-22 04:30:00|2129.59|2128.09|2128.88|2127.38|2129.59|2128.09|2128.41|2126.91|0
1645504500000|2022-02-22 04:35:00|2128.8|2127.3|2128.01|2126.51|2129.67|2128.17|2127.91|2126.41|0
1645504800000|2022-02-22 04:40:00|2127.97|2126.47|2127.31|2125.81|2128.15|2126.65|2125.59|2124.09|0
1645505100000|2022-02-22 04:45:00|2127.32|2125.82|2128.26|2126.76|2128.49|2126.99|2126.85|2125.35|0
1645505400000|2022-02-22 04:50:00|2128.3|2126.8|2128.72|2127.22|2129.19|2127.69|2128.16|2126.66|0
1645505700000|2022-02-22 04:55:00|2128.73|2127.23|2129.28|2127.78|2129.78|2128.28|2128.62|2127.12|0
1645506000000|2022-02-22 05:00:00|2129.18|2127.68|2129.93|2128.43|2130.44|2128.94|2128.48|2126.98|0
1645506300000|2022-02-22 05:05:00|2129.92|2128.42|2131.5|2130|2133.77|2132.27|2129.46|2127.96|0
1645506600000|2022-02-22 05:10:00|2131.54|2130.04|2129.43|2127.93|2131.76|2130.26|2129.43|2127.93|0
1645506900000|2022-02-22 05:15:00|2129.47|2127.97|2130.64|2129.14|2130.77|2129.27|2129.43|2127.93|0
1645507200000|2022-02-22 05:20:00|2130.54|2129.04|2133.58|2132.08|2134.04|2132.54|2129.94|2128.44|0
1645507500000|2022-02-22 05:25:00|2133.65|2132.15|2136.58|2135.08|2138.3|2136.8|2133.58|2132.08|0
1645507800000|2022-02-22 05:30:00|2136.5|2135|2137.01|2135.51|2137.71|2136.21|2135.74|2134.24|0
1645508100000|2022-02-22 05:35:00|2137.14|2135.64|2135.5|2134|2137.37|2135.87|2135.13|2133.63|0
1645508400000|2022-02-22 05:40:00|2135.46|2133.96|2135.38|2133.88|2135.74|2134.24|2133.97|2132.47|0
1645508700000|2022-02-22 05:45:00|2135.41|2133.91|2134.64|2133.14|2135.74|2134.24|2134.31|2132.81|0
1645509000000|2022-02-22 05:50:00|2134.6|2133.1|2134.74|2133.24|2135.02|2133.52|2133.03|2131.53|0
1645509300000|2022-02-22 05:55:00|2134.87|2133.37|2134.81|2133.31|2135.67|2134.17|2134.21|2132.71|0
1645509600000|2022-02-22 06:00:00|2134.66|2133.16|2128.1|2126.6|2134.66|2133.16|2127.77|2126.27|0
1645509900000|2022-02-22 06:05:00|2128.14|2126.64|2127.39|2125.89|2129.27|2127.77|2127.28|2125.78|0
1645510200000|2022-02-22 06:10:00|2127.42|2125.92|2130.04|2128.54|2130.27|2128.77|2127.29|2125.79|0
1645510500000|2022-02-22 06:15:00|2130.08|2128.58|2131.8|2130.3|2131.81|2130.31|2130.08|2128.58|0
1645510800000|2022-02-22 06:20:00|2131.93|2130.43|2133.99|2132.49|2134.59|2133.09|2131.81|2130.31|0
1645511100000|2022-02-22 06:25:00|2134.03|2132.53|2135.51|2134.01|2135.98|2134.48|2133.74|2132.24|0
1645511400000|2022-02-22 06:30:00|2135.55|2134.05|2140.92|2139.42|2141.26|2139.76|2135.41|2133.91|0
1645511700000|2022-02-22 06:35:00|2140.85|2139.35|2142.22|2140.72|2144.59|2143.09|2140.69|2139.19|0
1645512000000|2022-02-22 06:40:00|2142.24|2140.74|2138.01|2136.51|2142.71|2141.21|2138.01|2136.51|0
1645512300000|2022-02-22 06:45:00|2137.93|2136.43|2135.73|2134.23|2138.58|2137.08|2135.6|2134.1|0
1645512600000|2022-02-22 06:50:00|2135.57|2134.07|2131.66|2130.16|2135.57|2134.07|2128.19|2126.69|0
1645512900000|2022-02-22 06:55:00|2131.7|2130.2|2130.37|2128.87|2132.92|2131.42|2129.76|2128.26|0
1645513200000|2022-02-22 07:00:00|2130.63|2129.13|2126.54|2125.04|2134.11|2132.61|2126.53|2125.03|0
1645513500000|2022-02-22 07:05:00|2126.46|2124.96|2123.5|2122|2127.46|2125.96|2121.74|2120.24|0
1645513800000|2022-02-22 07:10:00|2123.04|2121.54|2120.63|2119.13|2125.73|2124.23|2120.63|2119.13|0
1645514100000|2022-02-22 07:15:00|2120.41|2118.91|2117.65|2116.15|2122.49|2120.99|2116.41|2114.91|0
1645514400000|2022-02-22 07:20:00|2117.66|2116.16|2118.74|2117.24|2124.8|2123.3|2117.66|2116.16|0
1645514700000|2022-02-22 07:25:00|2118.75|2117.25|2112.33|2110.83|2119.55|2118.05|2111.5|2110|0
1645515000000|2022-02-22 07:30:00|2112.29|2110.79|2115.99|2114.59|2120.11|2118.71|2111.87|2110.37|122
1645515300000|2022-02-22 07:35:00|2115.86|2114.46|2116.99|2115.59|2118.61|2117.21|2115.86|2114.46|30
1645515600000|2022-02-22 07:40:00|2117.24|2115.84|2118.74|2117.34|2119.61|2118.21|2116.99|2115.59|44
1645515900000|2022-02-22 07:45:00|2118.61|2117.21|2120.74|2119.34|2122.11|2120.71|2118.61|2117.21|76
1645516200000|2022-02-22 07:50:00|2121.61|2120.21|2119.36|2117.96|2121.61|2120.21|2119.36|2117.96|83
1645516500000|2022-02-22 07:55:00|2120.61|2119.11|2109.92|2108.42|2122.23|2120.73|2109.92|2108.42|0
1645516800000|2022-02-22 08:00:00|2109.76|2108.26|2125.54|2125.04|2126.29|2125.79|2108.91|2107.49|9035
1645517100000|2022-02-22 08:05:00|2125.79|2125.29|2119.66|2119.16|2127.04|2126.54|2117.41|2116.91|5440
1645517400000|2022-02-22 08:10:00|2119.79|2119.29|2131.91|2131.41|2132.29|2131.79|2119.79|2119.29|3888
1645517700000|2022-02-22 08:15:00|2132.41|2131.91|2131.16|2130.66|2135.04|2134.54|2125.79|2125.29|5221
1645518000000|2022-02-22 08:20:00|2131.41|2130.91|2139.66|2139.16|2139.66|2139.16|2130.79|2130.29|4486
1645518300000|2022-02-22 08:25:00|2139.79|2139.29|2138.54|2138.04|2142.79|2142.29|2136.54|2136.04|2806
1645518600000|2022-02-22 08:30:00|2138.41|2137.91|2142.29|2141.79|2143.16|2142.66|2134.04|2133.54|3307
1645518900000|2022-02-22 08:35:00|2142.41|2141.91|2148.79|2148.29|2149.54|2149.04|2142.16|2141.66|4297
1645519200000|2022-02-22 08:40:00|2148.75|2148.25|2151|2150.5|2152.5|2152|2147.62|2147.12|2670
1645519500000|2022-02-22 08:45:00|2150.87|2150.37|2151.75|2151.25|2152|2151.5|2147.62|2147.12|4317
1645519800000|2022-02-22 08:50:00|2151.87|2151.37|2149.75|2149.25|2154.75|2154.25|2149.62|2149.12|3173
1645520100000|2022-02-22 08:55:00|2149.62|2149.12|2157.12|2156.62|2157.5|2157|2149.37|2148.87|2276
1645520400000|2022-02-22 09:00:00|2157.62|2157.12|2154.75|2154.25|2159.5|2159|2154.62|2154.12|3372
1645520700000|2022-02-22 09:05:00|2154.87|2154.37|2157|2156.5|2157|2156.5|2150.5|2150|2918
1645521000000|2022-02-22 09:10:00|2157.12|2156.62|2155.75|2155.25|2157.5|2157|2153.75|2153.25|1753
1645521300000|2022-02-22 09:15:00|2155.87|2155.37|2161.37|2160.87|2161.5|2161|2154|2153.5|1647
1645521600000|2022-02-22 09:20:00|2161.25|2160.75|2155.62|2155.12|2162.12|2161.62|2155.25|2154.75|2289
1645521900000|2022-02-22 09:25:00|2155.5|2155|2153|2152.5|2157.75|2157.25|2151.75|2151.25|1890
1645522200000|2022-02-22 09:30:00|2152.87|2152.37|2150.37|2149.87|2155|2154.5|2148.25|2147.75|2366
1645522500000|2022-02-22 09:35:00|2150.25|2149.75|2149.25|2148.75|2150.87|2150.37|2147.5|2147|1497
1645522800000|2022-02-22 09:40:00|2149.5|2149|2144.25|2143.75|2149.62|2149.12|2144.25|2143.75|1352
1645523100000|2022-02-22 09:45:00|2144.5|2144|2145.25|2144.75|2146|2145.5|2144|2143.5|1444
1645523400000|2022-02-22 09:50:00|2145.37|2144.87|2148.5|2148|2150.12|2149.62|2145.25|2144.75|1254
1645523700000|2022-02-22 09:55:00|2148.37|2147.87|2144|2143.5|2148.62|2148.12|2142.75|2142.25|1545
1645524000000|2022-02-22 10:00:00|2144.37|2143.87|2149.37|2148.87|2150.62|2150.12|2143.37|2142.87|1307
1645524300000|2022-02-22 10:05:00|2149.25|2148.75|2150.75|2150.25|2152.87|2152.37|2148.25|2147.75|1140
1645524600000|2022-02-22 10:10:00|2150.87|2150.37|2153.25|2152.75|2154.75|2154.25|2150.25|2149.75|1071
1645524900000|2022-02-22 10:15:00|2153|2152.5|2155.62|2155.12|2155.62|2155.12|2151.75|2151.25|990
1645525200000|2022-02-22 10:20:00|2155.5|2155|2156.5|2156|2157.25|2156.75|2153.5|2153|952
1645525500000|2022-02-22 10:25:00|2156.37|2155.87|2157.75|2157.25|2159|2158.5|2155.5|2155|1058
1645525800000|2022-02-22 10:30:00|2157.62|2157.12|2156.25|2155.75|2158.75|2158.25|2155.62|2155.12|1445
1645526100000|2022-02-22 10:35:00|2156.12|2155.62|2162.5|2162|2162.62|2162.12|2156.12|2155.62|1521
1645526400000|2022-02-22 10:40:00|2162.37|2161.87|2165.25|2164.75|2165.75|2165.25|2162.37|2161.87|2151
1645526700000|2022-02-22 10:45:00|2165.12|2164.62|2164.75|2164.25|2166.37|2165.87|2163.12|2162.62|1673
1645527000000|2022-02-22 10:50:00|2165|2164.5|2166.75|2166.25|2167|2166.5|2164.25|2163.75|1369
1645527300000|2022-02-22 10:55:00|2166.87|2166.37|2163.75|2163.25|2167.25|2166.75|2163.25|2162.75|1402
1645527600000|2022-02-22 11:00:00|2163.62|2163.12|2169|2168.5|2169.12|2168.62|2163|2162.5|1445
1645527900000|2022-02-22 11:05:00|2168.87|2168.37|2166.5|2166|2169.12|2168.62|2164.62|2164.12|1828
1645528200000|2022-02-22 11:10:00|2166.62|2166.12|2167.25|2166.75|2169|2168.5|2166|2165.5|1228
1645528500000|2022-02-22 11:15:00|2167.12|2166.62|2168.87|2168.37|2169|2168.5|2165.5|2165|1060
1645528800000|2022-02-22 11:20:00|2169|2168.5|2166.5|2166|2169.75|2169.25|2166.25|2165.75|755
1645529100000|2022-02-22 11:25:00|2166.37|2165.87|2166.37|2165.87|2168.5|2168|2166|2165.5|723
1645529400000|2022-02-22 11:30:00|2166.5|2166|2161.87|2161.37|2167|2166.5|2160.75|2160.25|1131
1645529700000|2022-02-22 11:35:00|2162|2161.5|2162|2161.5|2163.62|2163.12|2160.75|2160.25|494
1645530000000|2022-02-22 11:40:00|2162.12|2161.62|2162.62|2162.12|2164.37|2163.87|2161.75|2161.25|795
1645530300000|2022-02-22 11:45:00|2162.5|2162|2163.25|2162.75|2164.5|2164|2162.37|2161.87|449
1645530600000|2022-02-22 11:50:00|2163.12|2162.62|2164.25|2163.75|2165.25|2164.75|2162|2161.5|556
1645530900000|2022-02-22 11:55:00|2164.37|2163.87|2163.75|2163.25|2165.12|2164.62|2163.37|2162.87|857
1645531200000|2022-02-22 12:00:00|2163.5|2163|2162.5|2162|2163.5|2163|2161|2160.5|1092
1645531500000|2022-02-22 12:05:00|2162.25|2161.75|2163.75|2163.25|2164|2163.5|2161.75|2161.25|613
1645531800000|2022-02-22 12:10:00|2163.87|2163.37|2166.75|2166.25|2167.12|2166.62|2163.12|2162.62|760
1645532100000|2022-02-22 12:15:00|2166.87|2166.37|2168|2167.5|2168.25|2167.75|2166.75|2166.25|533
1645532400000|2022-02-22 12:20:00|2167.87|2167.37|2167.5|2167|2169.5|2169|2167|2166.5|454
1645532700000|2022-02-22 12:25:00|2167.37|2166.87|2168.5|2168|2169.25|2168.75|2167|2166.5|404
1645533000000|2022-02-22 12:30:00|2168.37|2167.87|2166.75|2166.25|2168.5|2168|2166|2165.5|863
1645533300000|2022-02-22 12:35:00|2166.62|2166.12|2164.12|2163.62|2167|2166.5|2162.62|2162.12|1225
1645533600000|2022-02-22 12:40:00|2164|2163.5|2163.37|2162.87|2165.12|2164.62|2162.87|2162.37|415
1645533900000|2022-02-22 12:45:00|2163.25|2162.75|2164.5|2164|2166.37|2165.87|2163.25|2162.75|510
1645534200000|2022-02-22 12:50:00|2164.37|2163.87|2165.75|2165.25|2166.87|2166.37|2164.25|2163.75|417
1645534500000|2022-02-22 12:55:00|2165.62|2165.12|2164.37|2163.87|2165.75|2165.25|2163.12|2162.62|692
1645534800000|2022-02-22 13:00:00|2164.5|2164|2164|2163.5|2164.75|2164.25|2162.62|2162.12|970
1645535100000|2022-02-22 13:05:00|2164.25|2163.75|2162.75|2162.25|2164.37|2163.87|2161.12|2160.62|813
1645535400000|2022-02-22 13:10:00|2162.37|2161.87|2158.75|2158.25|2162.5|2162|2158.5|2158|1049
1645535700000|2022-02-22 13:15:00|2158.62|2158.12|2159.25|2158.75|2160.75|2160.25|2157.75|2157.25|1166
1645536000000|2022-02-22 13:20:00|2159.12|2158.62|2159.75|2159.25|2160|2159.5|2159|2158.5|1473
1645536300000|2022-02-22 13:25:00|2159.87|2159.37|2160.12|2159.62|2162.37|2161.87|2159.75|2159.25|1456
1645536600000|2022-02-22 13:30:00|2160|2159.5|2161|2160.5|2162.25|2161.75|2160|2159.5|453
1645536900000|2022-02-22 13:35:00|2161.12|2160.62|2162.5|2162|2162.75|2162.25|2160.25|2159.75|619
1645537200000|2022-02-22 13:40:00|2162.37|2161.87|2163.5|2163|2164.87|2164.37|2162.25|2161.75|896
1645537500000|2022-02-22 13:45:00|2163.37|2162.87|2162.25|2161.75|2163.75|2163.25|2161.5|2161|476
1645537800000|2022-02-22 13:50:00|2162.12|2161.62|2162.37|2161.87|2162.75|2162.25|2161.5|2161|204
1645538100000|2022-02-22 13:55:00|2162.25|2161.75|2162.12|2161.62|2162.75|2162.25|2161.37|2160.87|227
1645538400000|2022-02-22 14:00:00|2162|2161.5|2163.87|2163.37|2164.62|2164.12|2161.75|2161.25|504
1645538700000|2022-02-22 14:05:00|2163.75|2163.25|2162.75|2162.25|2164.12|2163.62|2162.5|2162|751
1645539000000|2022-02-22 14:10:00|2162.5|2162|2160.87|2160.37|2163.25|2162.75|2160.5|2160|385
1645539300000|2022-02-22 14:15:00|2161|2160.5|2160.5|2160|2161.75|2161.25|2160.25|2159.75|371
1645539600000|2022-02-22 14:20:00|2160.62|2160.12|2159.75|2159.25|2161.25|2160.75|2159.37|2158.87|908
1645539900000|2022-02-22 14:25:00|2159.5|2159|2158.5|2158|2160|2159.5|2158.25|2157.75|1042
1645540200000|2022-02-22 14:30:00|2158.75|2158.25|2159.5|2159|2160.87|2160.37|2157.5|2157|1935
1645540500000|2022-02-22 14:35:00|2159.62|2159.12|2160|2159.5|2163.87|2163.37|2157.5|2157|2276
1645540800000|2022-02-22 14:40:00|2160.12|2159.62|2164.62|2164.12|2166.87|2166.37|2159|2158.5|1534
1645541100000|2022-02-22 14:45:00|2164.5|2164|2170|2169.5|2170.25|2169.75|2163.37|2162.87|1403
1645541400000|2022-02-22 14:50:00|2169.75|2169.25|2172.87|2172.37|2173|2172.5|2168|2167.5|2093
1645541700000|2022-02-22 14:55:00|2172.75|2172.25|2171.37|2170.87|2173|2172.5|2167.75|2167.25|2120
1645542000000|2022-02-22 15:00:00|2171.12|2170.62|2171|2170.5|2171.25|2170.75|2166.75|2166.25|1655
1645542300000|2022-02-22 15:05:00|2170.87|2170.37|2169.75|2169.25|2171.25|2170.75|2165.12|2164.62|1942
1645542600000|2022-02-22 15:10:00|2169.62|2169.12|2172.25|2171.75|2173.12|2172.62|2166.62|2166.12|2053
1645542900000|2022-02-22 15:15:00|2172.12|2171.62|2171.12|2170.62|2172.75|2172.25|2170.25|2169.75|1194
1645543200000|2022-02-22 15:20:00|2171|2170.5|2171.5|2171|2173.37|2172.87|2170.25|2169.75|1646
1645543500000|2022-02-22 15:25:00|2171.62|2171.12|2176|2175.5|2176.25|2175.75|2171.5|2171|1949
1645543800000|2022-02-22 15:30:00|2176.12|2175.62|2172.75|2172.25|2176.37|2175.87|2171.5|2171|1799
1645544100000|2022-02-22 15:35:00|2172.5|2172|2168.62|2168.12|2173.5|2173|2167.87|2167.37|2597
1645544400000|2022-02-22 15:40:00|2168.75|2168.25|2168.75|2168.25|2170.75|2170.25|2166|2165.5|2114
1645544700000|2022-02-22 15:45:00|2168.5|2168|2167.12|2166.62|2169.37|2168.87|2166.5|2166|1076
1645545000000|2022-02-22 15:50:00|2167|2166.5|2164.12|2163.62|2167|2166.5|2163|2162.5|1375
1645545300000|2022-02-22 15:55:00|2164|2163.5|2161|2160.5|2164.25|2163.75|2160.75|2160.25|1528
1645545600000|2022-02-22 16:00:00|2160.87|2160.37|2162.75|2162.25|2163.5|2163|2160.62|2160.12|1094
1645545900000|2022-02-22 16:05:00|2162.5|2162|2159.75|2159.25|2163.25|2162.75|2159.37|2158.87|1863
1645546200000|2022-02-22 16:10:00|2159.87|2159.37|2160.5|2160|2162.75|2162.25|2159.62|2159.12|1294
1645546500000|2022-02-22 16:15:00|2160.75|2160.25|2157.75|2157.25|2160.87|2160.37|2157.25|2156.75|3058
1645546800000|2022-02-22 16:20:00|2157.5|2157|2158.67|2157.17|2158.67|2157.62|2156.25|2155.75|3152
1645547100000|2022-02-22 16:25:00|2158.41|2156.91|2155.94|2154.44|2160.12|2158.62|2154.85|2153.35|699
1645547400000|2022-02-22 16:30:00|2155.95|2154.45|2157.32|2155.92|2158.32|2156.92|2154.12|2152.62|1023
1645547700000|2022-02-22 16:35:00|2157.95|2156.55|2155.2|2153.8|2158.82|2157.42|2154.2|2152.8|144
1645548000000|2022-02-22 16:40:00|2155.95|2154.55|2156.32|2154.92|2157.32|2155.92|2155.95|2154.55|64
1645548300000|2022-02-22 16:45:00|2156.82|2155.42|2157.7|2156.3|2157.95|2156.55|2155.95|2154.55|43
1645548600000|2022-02-22 16:50:00|2158.2|2156.8|2151.82|2150.42|2158.45|2157.05|2150.95|2149.55|250
1645548900000|2022-02-22 16:55:00|2151.7|2150.3|2152.85|2151.35|2153.45|2152.05|2150.7|2149.3|96
1645549200000|2022-02-22 17:00:00|2152.72|2151.22|2153.4|2151.9|2154.94|2153.44|2151.68|2150.18|0
1645549500000|2022-02-22 17:05:00|2153.53|2152.03|2155.24|2153.74|2155.68|2154.18|2153.27|2151.77|0
1645549800000|2022-02-22 17:10:00|2155.11|2153.61|2152.01|2150.51|2155.25|2153.75|2151.6|2150.1|0
1645550100000|2022-02-22 17:15:00|2152.14|2150.64|2150.21|2148.71|2152.15|2150.65|2150.21|2148.71|0
1645550400000|2022-02-22 17:20:00|2150.22|2148.72|2149.98|2148.48|2151.88|2150.38|2149.96|2148.46|0
1645550700000|2022-02-22 17:25:00|2149.72|2148.22|2149.21|2147.71|2150.61|2149.11|2148.95|2147.45|0
1645551000000|2022-02-22 17:30:00|2149.2|2147.7|2145.96|2144.46|2149.21|2147.71|2145.7|2144.2|0
1645551300000|2022-02-22 17:35:00|2146.22|2144.72|2146.17|2144.67|2150.11|2148.61|2145.6|2144.1|0
1645551600000|2022-02-22 17:40:00|2146.3|2144.8|2145.16|2143.66|2147.13|2145.63|2144.59|2143.09|0
1645551900000|2022-02-22 17:45:00|2145.15|2143.65|2142.05|2140.55|2145.7|2144.2|2141.17|2139.67|0
1645552200000|2022-02-22 17:50:00|2142.31|2140.81|2141.51|2140.01|2144.32|2142.82|2141.26|2139.76|0
1645552500000|2022-02-22 17:55:00|2141.64|2140.14|2140.32|2138.82|2143.25|2141.75|2139.63|2138.13|0
1645552800000|2022-02-22 18:00:00|2140.45|2138.95|2141.23|2139.73|2141.53|2140.03|2137.53|2136.03|0
1645553100000|2022-02-22 18:05:00|2141.36|2139.86|2140.93|2139.43|2142.31|2140.81|2139.42|2137.92|0
1645553400000|2022-02-22 18:10:00|2140.8|2139.3|2143.26|2141.76|2144.63|2143.13|2140.8|2139.3|0
1645553700000|2022-02-22 18:15:00|2143.39|2141.89|2138.76|2137.26|2143.52|2142.02|2137.51|2136.01|0
1645554000000|2022-02-22 18:20:00|2138.63|2137.13|2140.83|2139.33|2142.54|2141.04|2138.49|2136.99|0
1645554300000|2022-02-22 18:25:00|2140.82|2139.32|2140.3|2138.8|2141.38|2139.88|2139.11|2137.61|0
1645554600000|2022-02-22 18:30:00|2140.29|2138.79|2141.37|2139.87|2142.44|2140.94|2138.43|2136.93|0
1645554900000|2022-02-22 18:35:00|2141.5|2140|2139.97|2138.47|2141.64|2140.14|2139.16|2137.66|0
1645555200000|2022-02-22 18:40:00|2139.98|2138.48|2137.51|2136.01|2142.12|2140.62|2136.99|2135.49|0
1645555500000|2022-02-22 18:45:00|2137.5|2136|2135.89|2134.39|2139.1|2137.6|2135.87|2134.37|0
1645555800000|2022-02-22 18:50:00|2136.02|2134.52|2134.13|2132.63|2136.15|2134.65|2133.77|2132.27|0
1645556100000|2022-02-22 18:55:00|2134.15|2132.65|2136.54|2135.04|2136.55|2135.05|2134.15|2132.65|0
1645556400000|2022-02-22 19:00:00|2136.41|2134.91|2134.37|2132.87|2136.41|2134.91|2133.86|2132.36|0
1645556700000|2022-02-22 19:05:00|2134.24|2132.74|2131.65|2130.15|2134.66|2133.16|2131.12|2129.62|0
1645557000000|2022-02-22 19:10:00|2131.66|2130.16|2134.16|2132.66|2135.13|2133.63|2130.31|2128.81|0
1645557300000|2022-02-22 19:15:00|2134.15|2132.65|2137.07|2135.57|2137.6|2136.1|2133.48|2131.98|0
1645557600000|2022-02-22 19:20:00|2137.2|2135.7|2135.04|2133.54|2139.77|2138.27|2131.66|2130.16|0
1645557900000|2022-02-22 19:25:00|2134.91|2133.41|2142.82|2141.32|2144.36|2142.86|2134.9|2133.4|0
1645558200000|2022-02-22 19:30:00|2142.81|2141.31|2145.01|2143.51|2149.81|2148.31|2139.06|2137.56|0
1645558500000|2022-02-22 19:35:00|2145.02|2143.52|2145.79|2144.29|2149.07|2147.57|2144.21|2142.71|0
1645558800000|2022-02-22 19:40:00|2145.8|2144.3|2142.34|2140.84|2147.94|2146.44|2142.04|2140.54|0
1645559100000|2022-02-22 19:45:00|2142.33|2140.83|2152.39|2150.89|2152.66|2151.16|2140.16|2138.66|0
1645559400000|2022-02-22 19:50:00|2152.52|2151.02|2156.46|2154.96|2157.86|2156.36|2151.13|2149.63|0
1645559700000|2022-02-22 19:55:00|2156.45|2154.95|2157.6|2156.1|2160.91|2159.41|2156.2|2154.7|0
1645560000000|2022-02-22 20:00:00|2157.73|2156.23|2163.35|2161.85|2163.36|2161.86|2157.34|2155.84|0
1645560300000|2022-02-22 20:05:00|2163.22|2161.72|2158.59|2157.09|2164|2162.5|2158.31|2156.81|0
1645560600000|2022-02-22 20:10:00|2158.46|2156.96|2159.97|2158.47|2162.43|2160.93|2158.45|2156.95|0
1645560900000|2022-02-22 20:15:00|2159.98|2158.48|2158.85|2157.35|2162.74|2161.24|2158.3|2156.8|0
1645561200000|2022-02-22 20:20:00|2158.83|2157.33|2156.72|2155.22|2160.51|2159.01|2155.62|2154.12|0
1645561500000|2022-02-22 20:25:00|2156.73|2155.23|2159.09|2157.59|2162.15|2160.65|2156.16|2154.66|0
1645561800000|2022-02-22 20:30:00|2158.95|2157.45|2159.1|2157.6|2159.39|2157.89|2155.88|2154.38|0
1645562100000|2022-02-22 20:35:00|2159.11|2157.61|2158.64|2157.14|2159.65|2158.15|2155.12|2153.62|0
1645562400000|2022-02-22 20:40:00|2158.77|2157.27|2155.27|2153.77|2159.44|2157.94|2153.93|2152.43|0
1645562700000|2022-02-22 20:45:00|2155.4|2153.9|2151.47|2149.97|2155.4|2153.9|2151.18|2149.68|0
1645563000000|2022-02-22 20:50:00|2151.39|2149.89|2147.35|2145.85|2151.39|2149.89|2146|2144.5|0
1645563300000|2022-02-22 20:55:00|2147.22|2145.72|2153.79|2152.29|2154.76|2153.26|2147.22|2145.72|0
1645563600000|2022-02-22 21:00:00|2153.8|2152.3|2160.66|2159.16|2161.24|2159.74|2153.24|2151.74|0
1645563900000|2022-02-22 21:05:00|2160.57|2159.07|2160.52|2159.02|2161.09|2159.59|2157.83|2156.33|0
1645564200000|2022-02-22 21:10:00|2160.61|2159.11|2160.13|2158.63|2160.61|2159.11|2159.52|2158.02|0
1645564500000|2022-02-22 21:15:00|2160.26|2158.76|2160.39|2158.89|2161.09|2159.59|2160.04|2158.54|0
1645564800000|2022-02-22 21:20:00|2160.26|2158.76|2159.06|2157.56|2160.44|2158.94|2159.06|2157.56|0
1645565100000|2022-02-22 21:25:00|2159.19|2157.69|2159.23|2157.73|2159.45|2157.95|2158.57|2157.07|0
1645565400000|2022-02-22 21:30:00|2159.19|2157.69|2159.36|2157.86|2159.54|2158.04|2158.56|2157.06|0
1645565700000|2022-02-22 21:35:00|2159.4|2157.9|2160.32|2158.82|2160.45|2158.95|2159.23|2157.73|0
1645566000000|2022-02-22 21:40:00|2160.49|2158.99|2162.02|2160.52|2162.15|2160.65|2160.32|2158.82|0
1645566300000|2022-02-22 21:45:00|2162.01|2160.51|2161.88|2160.38|2162.02|2160.52|2161.8|2160.3|0
1645566600000|2022-02-22 21:50:00|2161.89|2160.39|2158.73|2157.23|2162.02|2160.52|2157.77|2156.27|0
1645566900000|2022-02-22 21:55:00|2158.82|2157.32|2158.47|2156.97|2159|2157.5|2157.77|2156.27|0
1645567200000|2022-02-22 22:00:00|2158.52|2157.02|2158.77|2157.27|2158.95|2157.45|2158.52|2157.02|0
1645567500000|2022-02-22 22:05:00|2158.73|2157.23|2157.91|2156.41|2158.73|2157.23|2157.87|2156.37|0
1645567800000|2022-02-22 22:10:00|2157.96|2156.46|2157.74|2156.24|2157.96|2156.46|2157.74|2156.24|0
1645568100000|2022-02-22 22:15:00|2157.91|2156.41|2157.83|2156.33|2158|2156.5|2157.7|2156.2|0
1645568400000|2022-02-22 22:20:00|2157.87|2156.37|2158|2156.5|2158|2156.5|2157.83|2156.33|0
1645568700000|2022-02-22 22:25:00|2158.04|2156.54|2158.64|2157.14|2158.64|2157.14|2157.87|2156.37|0
1645569000000|2022-02-22 22:30:00|2158.6|2157.1|2158.42|2156.92|2158.72|2157.22|2158.21|2156.71|0
1645569300000|2022-02-22 22:35:00|2158.5|2157|2158.55|2157.05|2158.81|2157.31|2158.42|2156.92|0
1645569600000|2022-02-22 22:40:00|2158.5|2157|2158.5|2157|2158.55|2157.05|2158.5|2157|0
1645569900000|2022-02-22 22:45:00|2158.59|2157.09|2158.55|2157.05|2158.59|2157.09|2158.38|2156.88|0
1645570200000|2022-02-22 22:50:00|2158.5|2157|2158.59|2157.09|2158.68|2157.18|2158.46|2156.96|0
1645570500000|2022-02-22 22:55:00|2158.55|2157.05|2158.25|2156.75|2158.55|2157.05|2158.16|2156.66|0
1645570800000|2022-02-22 23:00:00|2158.23|2156.73|2160.78|2159.28|2161.35|2159.85|2157.8|2156.3|0
1645571100000|2022-02-22 23:05:00|2160.91|2159.41|2161.3|2159.8|2161.69|2160.19|2160.9|2159.4|0
1645571400000|2022-02-22 23:10:00|2161.47|2159.97|2161.19|2159.69|2162.26|2160.76|2160.99|2159.49|0
1645571700000|2022-02-22 23:15:00|2161.32|2159.82|2161.58|2160.08|2161.71|2160.21|2160.49|2158.99|0
1645572000000|2022-02-22 23:20:00|2161.45|2159.95|2161.82|2160.32|2161.82|2160.32|2160.84|2159.34|0
1645572300000|2022-02-22 23:25:00|2161.78|2160.28|2164.39|2162.89|2165.35|2163.85|2161.6|2160.1|0
1645572600000|2022-02-22 23:30:00|2164.48|2162.98|2163.37|2161.87|2164.87|2163.37|2163.03|2161.53|0
1645572900000|2022-02-22 23:35:00|2163.29|2161.79|2162.76|2161.26|2163.64|2162.14|2162.67|2161.17|0
1645573200000|2022-02-22 23:40:00|2162.89|2161.39|2164.74|2163.24|2164.78|2163.28|2162.76|2161.26|0
1645573500000|2022-02-22 23:45:00|2164.78|2163.28|2165.81|2164.31|2166.05|2164.55|2164.43|2162.93|0
1645573800000|2022-02-22 23:50:00|2165.9|2164.4|2166.36|2164.86|2167.2|2165.7|2165.9|2164.4|0
1645574100000|2022-02-22 23:55:00|2166.45|2164.95|2165.88|2164.38|2166.84|2165.34|2165.31|2163.81|0
1645574400000|2022-02-23 00:00:00|2165.92|2164.42|2166.1|2164.6|2166.45|2164.95|2165.4|2163.9|0
1645574700000|2022-02-23 00:05:00|2166.14|2164.64|2165.44|2163.94|2166.27|2164.77|2165.4|2163.9|0
1645575000000|2022-02-23 00:10:00|2165.4|2163.9|2165.4|2163.9|2165.57|2164.07|2164.79|2163.29|0
1645575300000|2022-02-23 00:15:00|2165.31|2163.81|2164.83|2163.33|2165.99|2164.49|2163.59|2162.09|0
1645575600000|2022-02-23 00:20:00|2164.79|2163.29|2163.68|2162.18|2165.63|2164.13|2163.44|2161.94|0
1645575900000|2022-02-23 00:25:00|2163.6|2162.1|2163.78|2162.28|2164.61|2163.11|2163.44|2161.94|0
1645576200000|2022-02-23 00:30:00|2163.82|2162.32|2163.92|2162.42|2164.15|2162.65|2162.62|2161.12|0
1645576500000|2022-02-23 00:35:00|2163.91|2162.41|2162.75|2161.25|2164.14|2162.64|2162.52|2161.02|0
1645576800000|2022-02-23 00:40:00|2162.85|2161.35|2161.58|2160.08|2162.99|2161.49|2160.99|2159.49|0
1645577100000|2022-02-23 00:45:00|2161.62|2160.12|2162.61|2161.11|2162.84|2161.34|2161.58|2160.08|0
1645577400000|2022-02-23 00:50:00|2162.51|2161.01|2162.38|2160.88|2162.74|2161.24|2162.05|2160.55|0
1645577700000|2022-02-23 00:55:00|2162.41|2160.91|2163.44|2161.94|2163.9|2162.4|2162.41|2160.91|0
1645578000000|2022-02-23 01:00:00|2163.48|2161.98|2163.77|2162.27|2163.77|2162.27|2162.5|2161|0
1645578300000|2022-02-23 01:05:00|2163.73|2162.23|2163.9|2162.4|2164.36|2162.86|2163.3|2161.8|0
1645578600000|2022-02-23 01:10:00|2163.86|2162.36|2164.13|2162.63|2164.23|2162.73|2163.77|2162.27|0
1645578900000|2022-02-23 01:15:00|2164.05|2162.55|2163.31|2161.81|2164.05|2162.55|2162.74|2161.24|0
1645579200000|2022-02-23 01:20:00|2163.27|2161.77|2163.54|2162.04|2163.9|2162.4|2163.21|2161.71|0
1645579500000|2022-02-23 01:25:00|2163.42|2161.92|2162.84|2161.34|2163.67|2162.17|2162.73|2161.23|0
1645579800000|2022-02-23 01:30:00|2162.8|2161.3|2160.16|2158.66|2162.96|2161.46|2158.52|2157.02|0
1645580100000|2022-02-23 01:35:00|2160.12|2158.62|2161.2|2159.7|2162.26|2160.76|2159.49|2157.99|0
1645580400000|2022-02-23 01:40:00|2161.28|2159.78|2159.56|2158.06|2161.43|2159.93|2158.06|2156.56|0
1645580700000|2022-02-23 01:45:00|2159.55|2158.05|2159.08|2157.58|2160.15|2158.65|2158.52|2157.02|0
1645581000000|2022-02-23 01:50:00|2159.04|2157.54|2159.32|2157.82|2160.01|2158.51|2157.82|2156.32|0
1645581300000|2022-02-23 01:55:00|2159.36|2157.86|2162.04|2160.54|2162.8|2161.3|2159.36|2157.86|0
1645581600000|2022-02-23 02:00:00|2162.1|2160.6|2162.81|2161.31|2163.17|2161.67|2161.64|2160.14|0
1645581900000|2022-02-23 02:05:00|2162.85|2161.35|2162.57|2161.07|2163.17|2161.67|2162|2160.5|0
1645582200000|2022-02-23 02:10:00|2162.53|2161.03|2162.47|2160.97|2162.94|2161.44|2162.01|2160.51|0
1645582500000|2022-02-23 02:15:00|2162.43|2160.93|2162.56|2161.06|2162.57|2161.07|2161.63|2160.13|0
1645582800000|2022-02-23 02:20:00|2162.69|2161.19|2162.23|2160.73|2163.03|2161.53|2162|2160.5|0
1645583100000|2022-02-23 02:25:00|2162.33|2160.83|2160.13|2158.63|2162.33|2160.83|2159.9|2158.4|0
1645583400000|2022-02-23 02:30:00|2160.09|2158.59|2160.6|2159.1|2160.84|2159.34|2159.77|2158.27|0
1645583700000|2022-02-23 02:35:00|2160.7|2159.2|2160.22|2158.72|2160.83|2159.33|2159.89|2158.39|0
1645584000000|2022-02-23 02:40:00|2160.26|2158.76|2160.46|2158.96|2160.83|2159.33|2159.2|2157.7|0
1645584300000|2022-02-23 02:45:00|2160.43|2158.93|2158.74|2157.24|2160.43|2158.93|2158.14|2156.64|0
1645584600000|2022-02-23 02:50:00|2158.82|2157.32|2160.59|2159.09|2160.59|2159.09|2158.82|2157.32|0
1645584900000|2022-02-23 02:55:00|2160.48|2158.98|2160.36|2158.86|2160.83|2159.33|2159.77|2158.27|0
1645585200000|2022-02-23 03:00:00|2160.44|2158.94|2160.23|2158.73|2161.29|2159.79|2159.2|2157.7|0
1645585500000|2022-02-23 03:05:00|2160.19|2158.69|2159.31|2157.81|2160.19|2158.69|2158.97|2157.47|0
1645585800000|2022-02-23 03:10:00|2159.21|2157.71|2158.04|2156.54|2159.44|2157.94|2157.57|2156.07|0
1645586100000|2022-02-23 03:15:00|2158.08|2156.58|2160.36|2158.86|2160.59|2159.09|2158.08|2156.58|0
1645586400000|2022-02-23 03:20:00|2160.44|2158.94|2161.75|2160.25|2161.85|2160.35|2160.36|2158.86|0
1645586700000|2022-02-23 03:25:00|2161.68|2160.18|2162.46|2160.96|2162.46|2160.96|2161.52|2160.02|0
1645587000000|2022-02-23 03:30:00|2162.92|2161.42|2163.48|2161.98|2163.48|2161.98|2162.78|2161.28|0
1645587300000|2022-02-23 03:35:00|2163.51|2162.01|2161.98|2160.48|2163.61|2162.11|2161.98|2160.48|0
1645587600000|2022-02-23 03:40:00|2161.83|2160.33|2160.46|2158.96|2161.98|2160.48|2160.36|2158.86|0
1645587900000|2022-02-23 03:45:00|2160.5|2159|2161.06|2159.56|2161.53|2160.03|2160.36|2158.86|0
1645588200000|2022-02-23 03:50:00|2160.93|2159.43|2161.06|2159.56|2161.29|2159.79|2160.13|2158.63|0
1645588500000|2022-02-23 03:55:00|2161.16|2159.66|2162.92|2161.42|2163.16|2161.66|2161.06|2159.56|0
1645588800000|2022-02-23 04:00:00|2162.93|2161.43|2163.48|2161.98|2164.08|2162.58|2162.56|2161.06|0
1645589100000|2022-02-23 04:05:00|2163.49|2161.99|2163.02|2161.52|2163.62|2162.12|2162.92|2161.42|0
1645589400000|2022-02-23 04:10:00|2163.06|2161.56|2163.62|2162.12|2163.85|2162.35|2163.02|2161.52|0
1645589700000|2022-02-23 04:15:00|2163.66|2162.16|2164.07|2162.57|2164.31|2162.81|2163.49|2161.99|0
1645590000000|2022-02-23 04:20:00|2164.11|2162.61|2164.17|2162.67|2164.3|2162.8|2162.91|2161.41|0
1645590300000|2022-02-23 04:25:00|2164.21|2162.71|2163.24|2161.74|2164.3|2162.8|2163.13|2161.63|0
1645590600000|2022-02-23 04:30:00|2163.27|2161.77|2164.76|2163.26|2164.76|2163.26|2163.27|2161.77|0
1645590900000|2022-02-23 04:35:00|2164.73|2163.23|2164.76|2163.26|2164.76|2163.26|2164.3|2162.8|0
1645591200000|2022-02-23 04:40:00|2164.8|2163.3|2164.76|2163.26|2164.99|2163.49|2164.3|2162.8|0
1645591500000|2022-02-23 04:45:00|2164.72|2163.22|2165.19|2163.69|2165.25|2163.75|2164.63|2163.13|0
1645591800000|2022-02-23 04:50:00|2165.23|2163.73|2165.87|2164.37|2166.34|2164.84|2165.19|2163.69|0
1645592100000|2022-02-23 04:55:00|2165.91|2164.41|2166.9|2165.4|2167.04|2165.54|2165.91|2164.41|0
1645592400000|2022-02-23 05:00:00|2166.87|2165.37|2167.35|2165.85|2167.49|2165.99|2166.8|2165.3|0
1645592700000|2022-02-23 05:05:00|2167.39|2165.89|2167.71|2166.21|2167.95|2166.45|2167.25|2165.75|0
1645593000000|2022-02-23 05:10:00|2167.74|2166.24|2167.47|2165.97|2167.94|2166.44|2167.47|2165.97|0
1645593300000|2022-02-23 05:15:00|2167.43|2165.93|2167.47|2165.97|2167.7|2166.2|2167.34|2165.84|0
1645593600000|2022-02-23 05:20:00|2167.57|2166.07|2167.45|2165.95|2167.69|2166.19|2167.21|2165.71|0
1645593900000|2022-02-23 05:25:00|2167.41|2165.91|2167.22|2165.72|2167.46|2165.96|2166.75|2165.25|0
1645594200000|2022-02-23 05:30:00|2167.45|2165.95|2166.34|2164.84|2168.16|2166.66|2166.11|2164.61|0
1645594500000|2022-02-23 05:35:00|2166.38|2164.88|2165.64|2164.14|2166.8|2165.3|2165.64|2164.14|0
1645594800000|2022-02-23 05:40:00|2165.68|2164.18|2165.41|2163.91|2166.21|2164.71|2165.28|2163.78|0
1645595100000|2022-02-23 05:45:00|2165.33|2163.83|2165.75|2164.25|2166.11|2164.61|2164.81|2163.31|0
1645595400000|2022-02-23 05:50:00|2165.65|2164.15|2165.41|2163.91|2166.58|2165.08|2164.96|2163.46|0
1645595700000|2022-02-23 05:55:00|2165.4|2163.9|2165.51|2164.01|2166.57|2165.07|2165.04|2163.54|0
1645596000000|2022-02-23 06:00:00|2165.41|2163.91|2166.34|2164.84|2167.38|2165.88|2165.28|2163.78|0
1645596300000|2022-02-23 06:05:00|2166.35|2164.85|2165.98|2164.48|2166.81|2165.31|2165.65|2164.15|0
1645596600000|2022-02-23 06:10:00|2165.94|2164.44|2166.94|2165.44|2167.06|2165.56|2165.75|2164.25|0
1645596900000|2022-02-23 06:15:00|2166.9|2165.4|2165.97|2164.47|2167.07|2165.57|2165.73|2164.23|0
1645597200000|2022-02-23 06:20:00|2165.93|2164.43|2162.76|2161.26|2165.97|2164.47|2162.62|2161.12|0
1645597500000|2022-02-23 06:25:00|2162.63|2161.13|2162.99|2161.49|2163.09|2161.59|2162.04|2160.54|0
1645597800000|2022-02-23 06:30:00|2162.98|2161.48|2162.36|2160.86|2163.21|2161.71|2162.26|2160.76|0
1645598100000|2022-02-23 06:35:00|2162.4|2160.9|2163.69|2162.19|2163.93|2162.43|2162.03|2160.53|0
1645598400000|2022-02-23 06:40:00|2163.56|2162.06|2163.1|2161.6|2163.56|2162.06|2163|2161.5|0
1645598700000|2022-02-23 06:45:00|2163.07|2161.57|2163.13|2161.63|2163.24|2161.74|2162.31|2160.81|0
1645599000000|2022-02-23 06:50:00|2163.21|2161.71|2164.6|2163.1|2164.6|2163.1|2163.21|2161.71|0
1645599300000|2022-02-23 06:55:00|2164.56|2163.06|2159.41|2157.91|2164.56|2163.06|2158.72|2157.22|0
1645599600000|2022-02-23 07:00:00|2159.26|2157.76|2156.61|2155.11|2161.5|2160|2156.38|2154.88|0
1645599900000|2022-02-23 07:05:00|2156.65|2155.15|2158.69|2157.19|2158.69|2157.19|2155.51|2154.01|0
1645600200000|2022-02-23 07:10:00|2158.77|2157.27|2158.3|2156.8|2160.42|2158.92|2157.63|2156.13|0
1645600500000|2022-02-23 07:15:00|2158.22|2156.72|2159.09|2157.59|2159.93|2158.43|2157.59|2156.09|0
1645600800000|2022-02-23 07:20:00|2158.99|2157.49|2158.98|2157.48|2159.08|2157.58|2157.46|2155.96|0
1645601100000|2022-02-23 07:25:00|2159.22|2157.72|2161.96|2160.46|2163.94|2162.44|2158.98|2157.48|0
1645601400000|2022-02-23 07:30:00|2161.83|2160.33|2161.45|2160.05|2165.2|2163.8|2161.2|2159.8|60
1645601700000|2022-02-23 07:35:00|2161.32|2159.92|2161.45|2160.05|2161.57|2160.17|2161.2|2159.8|5
1645602000000|2022-02-23 07:40:00|2161.57|2160.17|2162.45|2161.05|2165.45|2164.05|2161.57|2160.17|15
1645602300000|2022-02-23 07:45:00|2162.32|2160.92|2163.45|2162.05|2164.2|2162.8|2160.45|2159.05|34
1645602600000|2022-02-23 07:50:00|2163.32|2161.92|2163.32|2161.92|2163.57|2162.17|2161.95|2160.55|12
1645602900000|2022-02-23 07:55:00|2163.2|2161.7|2164.76|2163.26|2165.28|2163.78|2162.49|2160.99|0
1645603200000|2022-02-23 08:00:00|2164.99|2163.49|2167.62|2167.12|2167.75|2167.25|2160.12|2159.62|5860
1645603500000|2022-02-23 08:05:00|2167.5|2167|2173|2172.5|2173.25|2172.75|2167|2166.5|4437
1645603800000|2022-02-23 08:10:00|2172.87|2172.37|2178.25|2177.75|2178.75|2178.25|2172.25|2171.75|3104
1645604100000|2022-02-23 08:15:00|2178.5|2178|2175.62|2175.12|2178.5|2178|2175|2174.5|2911
1645604400000|2022-02-23 08:20:00|2175.5|2175|2173|2172.5|2176.25|2175.75|2172.25|2171.75|2849
1645604700000|2022-02-23 08:25:00|2172.75|2172.25|2170.75|2170.25|2173.25|2172.75|2170|2169.5|1887
1645605000000|2022-02-23 08:30:00|2171.12|2170.62|2174.5|2174|2174.75|2174.25|2169.25|2168.75|2010
1645605300000|2022-02-23 08:35:00|2174.62|2174.12|2174.5|2174|2175|2174.5|2173.25|2172.75|2562
1645605600000|2022-02-23 08:40:00|2174.87|2174.37|2175.62|2175.12|2176.49|2175.99|2174.37|2173.87|1982
1645605900000|2022-02-23 08:45:00|2175.37|2174.87|2178.12|2177.62|2178.99|2178.49|2175.37|2174.87|1785
1645606200000|2022-02-23 08:50:00|2178.24|2177.74|2178.12|2177.62|2180.49|2179.99|2177.49|2176.99|1513
1645606500000|2022-02-23 08:55:00|2178.37|2177.87|2179.87|2179.37|2179.87|2179.37|2176.62|2176.12|1101
1645606800000|2022-02-23 09:00:00|2180.12|2179.62|2181.37|2180.87|2182.12|2181.62|2178.49|2177.99|1455
1645607100000|2022-02-23 09:05:00|2181.24|2180.74|2180.12|2179.62|2181.62|2181.12|2179.37|2178.87|1336
1645607400000|2022-02-23 09:10:00|2179.87|2179.37|2181.62|2181.12|2182.49|2181.99|2178.99|2178.49|1176
1645607700000|2022-02-23 09:15:00|2181.74|2181.24|2181.62|2181.12|2182.62|2182.12|2180.37|2179.87|922
1645608000000|2022-02-23 09:20:00|2181.49|2180.99|2179.99|2179.49|2181.87|2181.37|2178.99|2178.49|1140
1645608300000|2022-02-23 09:25:00|2179.87|2179.37|2177.62|2177.12|2180.37|2179.87|2177.37|2176.87|1394
1645608600000|2022-02-23 09:30:00|2177.49|2176.99|2179.74|2179.24|2179.99|2179.49|2177.12|2176.62|2529
1645608900000|2022-02-23 09:35:00|2179.87|2179.37|2179.12|2178.62|2181.62|2181.12|2178.62|2178.12|852
1645609200000|2022-02-23 09:40:00|2178.99|2178.49|2177.87|2177.37|2180.37|2179.87|2177.87|2177.37|553
1645609500000|2022-02-23 09:45:00|2177.99|2177.49|2178.87|2178.37|2179.62|2179.12|2177.62|2177.12|580
1645609800000|2022-02-23 09:50:00|2178.62|2178.12|2172.87|2172.37|2178.87|2178.37|2172.24|2171.74|1631
1645610100000|2022-02-23 09:55:00|2172.99|2172.49|2168.12|2167.62|2175.62|2175.12|2167.87|2167.37|2104
1645610400000|2022-02-23 10:00:00|2168.24|2167.74|2170.37|2169.87|2171.87|2171.37|2167.87|2167.37|2238
1645610700000|2022-02-23 10:05:00|2170.12|2169.62|2164.62|2164.12|2170.62|2170.12|2164.37|2163.87|3254
1645611000000|2022-02-23 10:10:00|2164.49|2163.99|2166.24|2165.74|2167.62|2167.12|2162.12|2161.62|2630
1645611300000|2022-02-23 10:15:00|2166.12|2165.62|2168.87|2168.37|2169.37|2168.87|2165.12|2164.62|2014
1645611600000|2022-02-23 10:20:00|2169.12|2168.62|2170.74|2170.24|2170.87|2170.37|2168.99|2168.49|1457
1645611900000|2022-02-23 10:25:00|2170.87|2170.37|2170.12|2169.62|2172.37|2171.87|2169.87|2169.37|1361
1645612200000|2022-02-23 10:30:00|2169.87|2169.37|2171.62|2171.12|2172.87|2172.37|2169.87|2169.37|736
1645612500000|2022-02-23 10:35:00|2171.49|2170.99|2170.12|2169.62|2171.49|2170.99|2169.24|2168.74|1155
1645612800000|2022-02-23 10:40:00|2169.99|2169.49|2170.12|2169.62|2172.12|2171.62|2169.37|2168.87|1080
1645613100000|2022-02-23 10:45:00|2169.99|2169.49|2168.37|2167.87|2169.99|2169.49|2166.87|2166.37|782
1645613400000|2022-02-23 10:50:00|2168.24|2167.74|2169.87|2169.37|2170.37|2169.87|2167.87|2167.37|1199
1645613700000|2022-02-23 10:55:00|2169.62|2169.12|2172.12|2171.62|2172.24|2171.74|2169.24|2168.74|1368
1645614000000|2022-02-23 11:00:00|2171.99|2171.49|2171.12|2170.62|2171.99|2171.49|2169.87|2169.37|1453
1645614300000|2022-02-23 11:05:00|2170.99|2170.49|2170.12|2169.62|2172.49|2171.99|2168.62|2168.12|776
1645614600000|2022-02-23 11:10:00|2170.24|2169.74|2168.87|2168.37|2171.87|2171.37|2168.37|2167.87|548
1645614900000|2022-02-23 11:15:00|2169.24|2168.74|2166.12|2165.62|2169.87|2169.37|2165.87|2165.37|851
1645615200000|2022-02-23 11:20:00|2166.24|2165.74|2165.87|2165.37|2166.62|2166.12|2165.12|2164.62|815
1645615500000|2022-02-23 11:25:00|2165.99|2165.49|2165.12|2164.62|2166.62|2166.12|2164.37|2163.87|688
1645615800000|2022-02-23 11:30:00|2164.87|2164.37|2164.37|2163.87|2165.62|2165.12|2163.99|2163.49|465
1645616100000|2022-02-23 11:35:00|2164.24|2163.74|2161.12|2160.62|2164.37|2163.87|2160.87|2160.37|743
1645616400000|2022-02-23 11:40:00|2160.99|2160.49|2160.87|2160.37|2161.87|2161.37|2160.62|2160.12|733
1645616700000|2022-02-23 11:45:00|2161.12|2160.62|2159.62|2159.12|2161.37|2160.87|2158.87|2158.37|1129
1645617000000|2022-02-23 11:50:00|2159.87|2159.37|2158.87|2158.37|2161.12|2160.62|2158.12|2157.62|895
1645617300000|2022-02-23 11:55:00|2158.99|2158.49|2157.62|2157.12|2159.87|2159.37|2157.12|2156.62|2153
1645617600000|2022-02-23 12:00:00|2157.87|2157.37|2159.87|2159.37|2159.99|2159.49|2157.49|2156.99|887
1645617900000|2022-02-23 12:05:00|2159.99|2159.49|2161.37|2160.87|2162.37|2161.87|2159.99|2159.49|1084
1645618200000|2022-02-23 12:10:00|2161.49|2160.99|2164.87|2164.37|2164.99|2164.49|2160.62|2160.12|940
1645618500000|2022-02-23 12:15:00|2164.99|2164.49|2164.87|2164.37|2165.62|2165.12|2163.99|2163.49|463
1645618800000|2022-02-23 12:20:00|2164.99|2164.49|2165.62|2165.12|2165.87|2165.37|2164.99|2164.49|561
1645619100000|2022-02-23 12:25:00|2165.49|2164.99|2165.62|2165.12|2166.37|2165.87|2165.24|2164.74|556
1645619400000|2022-02-23 12:30:00|2165.74|2165.24|2165.12|2164.62|2165.87|2165.37|2164.37|2163.87|789
1645619700000|2022-02-23 12:35:00|2165.24|2164.74|2165.24|2164.74|2165.62|2165.12|2164.62|2164.12|562
1645620000000|2022-02-23 12:40:00|2165.12|2164.62|2165.87|2165.37|2166.37|2165.87|2165.12|2164.62|681
1645620300000|2022-02-23 12:45:00|2165.74|2165.24|2164.62|2164.12|2166.37|2165.87|2164.62|2164.12|944
1645620600000|2022-02-23 12:50:00|2164.74|2164.24|2165.99|2165.49|2166.87|2166.37|2164.62|2164.12|703
1645620900000|2022-02-23 12:55:00|2166.12|2165.62|2164.87|2164.37|2166.37|2165.87|2164.37|2163.87|358
1645621200000|2022-02-23 13:00:00|2164.99|2164.49|2166.12|2165.62|2166.49|2165.99|2164.37|2163.87|849
1645621500000|2022-02-23 13:05:00|2165.99|2165.49|2170.12|2169.62|2170.37|2169.87|2165.87|2165.37|689
1645621800000|2022-02-23 13:10:00|2170.37|2169.87|2169.37|2168.87|2171.37|2170.87|2168.62|2168.12|901
1645622100000|2022-02-23 13:15:00|2169.24|2168.74|2170.75|2170.25|2171.62|2171.12|2169.12|2168.62|699
1645622400000|2022-02-23 13:20:00|2170.62|2170.12|2166.92|2166.42|2170.62|2170.12|2166.92|2166.42|788
1645622700000|2022-02-23 13:25:00|2167.17|2166.67|2165.54|2165.04|2167.17|2166.67|2165.42|2164.92|754
1645623000000|2022-02-23 13:30:00|2165.67|2165.17|2164.67|2164.17|2166.67|2166.17|2164.54|2164.04|710
1645623300000|2022-02-23 13:35:00|2164.79|2164.29|2165.29|2164.79|2166.17|2165.67|2164.17|2163.67|640
1645623600000|2022-02-23 13:40:00|2165.42|2164.92|2165.67|2165.17|2165.92|2165.42|2163.92|2163.42|502
1645623900000|2022-02-23 13:45:00|2165.54|2165.04|2164.92|2164.42|2166.17|2165.67|2164.92|2164.42|837
1645624200000|2022-02-23 13:50:00|2164.79|2164.29|2165.67|2165.17|2165.92|2165.42|2164.42|2163.92|609
1645624500000|2022-02-23 13:55:00|2165.92|2165.42|2168.42|2167.92|2168.67|2168.17|2165.79|2165.29|793
1645624800000|2022-02-23 14:00:00|2168.29|2167.79|2167.17|2166.67|2168.67|2168.17|2165.92|2165.42|598
1645625100000|2022-02-23 14:05:00|2167.29|2166.79|2166.42|2165.92|2167.42|2166.92|2165.92|2165.42|293
1645625400000|2022-02-23 14:10:00|2166.29|2165.79|2164.92|2164.42|2167.17|2166.67|2164.17|2163.67|486
1645625700000|2022-02-23 14:15:00|2165.04|2164.54|2163.42|2162.92|2165.67|2165.17|2163.17|2162.67|358
1645626000000|2022-02-23 14:20:00|2163.54|2163.04|2164.42|2163.92|2164.67|2164.17|2163.17|2162.67|636
1645626300000|2022-02-23 14:25:00|2164.54|2164.04|2163.17|2162.67|2164.67|2164.17|2162.42|2161.92|545
1645626600000|2022-02-23 14:30:00|2162.92|2162.42|2162.79|2162.29|2163.67|2163.17|2160.92|2160.42|1256
1645626900000|2022-02-23 14:35:00|2162.92|2162.42|2161.67|2161.17|2163.17|2162.67|2159.79|2159.29|1807
1645627200000|2022-02-23 14:40:00|2161.79|2161.29|2159.92|2159.42|2162.67|2162.17|2159.42|2158.92|1134
1645627500000|2022-02-23 14:45:00|2160.04|2159.54|2161.42|2160.92|2163.92|2163.42|2160.04|2159.54|1782
1645627800000|2022-02-23 14:50:00|2161.67|2161.17|2155.42|2154.92|2162.17|2161.67|2155.42|2154.92|1971
1645628100000|2022-02-23 14:55:00|2155.67|2155.17|2153.17|2152.67|2158.17|2157.67|2153.17|2152.67|1962
1645628400000|2022-02-23 15:00:00|2153.29|2152.79|2153.04|2152.54|2153.67|2153.17|2149.42|2148.92|2849
1645628700000|2022-02-23 15:05:00|2153.17|2152.67|2146.92|2146.42|2153.42|2152.92|2144.79|2144.29|2752
1645629000000|2022-02-23 15:10:00|2147.27|2146.77|2149.27|2148.77|2150.77|2150.27|2145.77|2145.27|1773
1645629300000|2022-02-23 15:15:00|2149.52|2149.02|2146.02|2145.52|2149.52|2149.02|2144.89|2144.39|2089
1645629600000|2022-02-23 15:20:00|2145.89|2145.39|2143.52|2143.02|2148.27|2147.77|2142.77|2142.27|2044
1645629900000|2022-02-23 15:25:00|2143.39|2142.89|2142.27|2141.77|2144.77|2144.27|2140.27|2139.77|2017
1645630200000|2022-02-23 15:30:00|2141.77|2141.27|2143.27|2142.77|2144.02|2143.52|2139.77|2139.27|2410
1645630500000|2022-02-23 15:35:00|2143.14|2142.64|2145.52|2145.02|2147.27|2146.77|2143.02|2142.52|2070
1645630800000|2022-02-23 15:40:00|2145.64|2145.14|2143.77|2143.27|2145.77|2145.27|2142.27|2141.77|1237
1645631100000|2022-02-23 15:45:00|2143.52|2143.02|2143.27|2142.77|2146.27|2145.77|2143.02|2142.52|1974
1645631400000|2022-02-23 15:50:00|2143.14|2142.64|2142.52|2142.02|2145.02|2144.52|2141.89|2141.39|1956
1645631700000|2022-02-23 15:55:00|2142.64|2142.14|2144.02|2143.52|2146.27|2145.77|2142.52|2142.02|2126
1645632000000|2022-02-23 16:00:00|2144.14|2143.64|2144.27|2143.77|2146.02|2145.52|2142.77|2142.27|1958
1645632300000|2022-02-23 16:05:00|2144.14|2143.64|2141.14|2140.64|2144.14|2143.64|2139.77|2139.27|2080
1645632600000|2022-02-23 16:10:00|2141.27|2140.77|2144.02|2143.52|2145.02|2144.52|2141.02|2140.52|2408
1645632900000|2022-02-23 16:15:00|2143.77|2143.27|2145.27|2144.77|2145.27|2144.77|2142.02|2141.52|2547
1645633200000|2022-02-23 16:20:00|2144.77|2144.27|2144.17|2142.67|2145.27|2144.77|2141.77|2141.27|3745
1645633500000|2022-02-23 16:25:00|2142.93|2141.43|2142.93|2141.43|2144.83|2143.33|2141.61|2140.11|1325
1645633800000|2022-02-23 16:30:00|2143.44|2141.94|2141.35|2139.95|2143.59|2142.09|2138.48|2137.08|452
1645634100000|2022-02-23 16:35:00|2141.1|2139.7|2140.23|2138.83|2143.1|2141.7|2140.23|2138.83|2182
1645634400000|2022-02-23 16:40:00|2140.1|2138.7|2139.6|2138.2|2141.98|2140.58|2138.98|2137.58|4281
1645634700000|2022-02-23 16:45:00|2139.35|2137.95|2142.6|2141.2|2142.6|2141.2|2139.1|2137.7|39
1645635000000|2022-02-23 16:50:00|2142.73|2141.33|2145.1|2143.7|2145.35|2143.95|2142.73|2141.33|113
1645635300000|2022-02-23 16:55:00|2145.23|2143.83|2146.15|2144.65|2146.23|2144.83|2144.85|2143.45|7
1645635600000|2022-02-23 17:00:00|2146.14|2144.64|2144.19|2142.69|2146.68|2145.18|2142.93|2141.43|3000
1645635900000|2022-02-23 17:05:00|2144.06|2142.56|2145.02|2143.52|2145.4|2143.9|2142.35|2140.85|0
1645636200000|2022-02-23 17:10:00|2145.03|2143.53|2143.34|2141.84|2147.08|2145.58|2142.8|2141.3|0
1645636500000|2022-02-23 17:15:00|2143.35|2141.85|2150.02|2148.52|2150.55|2149.05|2143.34|2141.84|0
1645636800000|2022-02-23 17:20:00|2149.89|2148.39|2151.02|2149.52|2151.82|2150.32|2149.22|2147.72|0
1645637100000|2022-02-23 17:25:00|2151.03|2149.53|2152.05|2150.55|2152.46|2150.96|2150.89|2149.39|0
1645637400000|2022-02-23 17:30:00|2152.07|2150.57|2150.1|2148.6|2152.85|2151.35|2150.1|2148.6|0
1645637700000|2022-02-23 17:35:00|2150.11|2148.61|2148.33|2146.83|2150.12|2148.62|2148.06|2146.56|0
1645638000000|2022-02-23 17:40:00|2148.46|2146.96|2150.07|2148.57|2150.6|2149.1|2147.79|2146.29|0
1645638300000|2022-02-23 17:45:00|2149.94|2148.44|2148.43|2146.93|2150.89|2149.39|2148.16|2146.66|0
1645638600000|2022-02-23 17:50:00|2148.44|2146.94|2146.19|2144.69|2148.96|2147.46|2145.67|2144.17|0
1645638900000|2022-02-23 17:55:00|2146.2|2144.7|2146.46|2144.96|2147.26|2145.76|2145.35|2143.85|0
1645639200000|2022-02-23 18:00:00|2146.33|2144.83|2144.82|2143.32|2146.33|2144.83|2144.04|2142.54|0
1645639500000|2022-02-23 18:05:00|2144.83|2143.33|2143.93|2142.43|2145.37|2143.87|2143.37|2141.87|0
1645639800000|2022-02-23 18:10:00|2143.94|2142.44|2138.21|2136.71|2144.46|2142.96|2138.21|2136.71|0
1645640100000|2022-02-23 18:15:00|2138.22|2136.72|2139.86|2138.36|2140.4|2138.9|2136.85|2135.35|0
1645640400000|2022-02-23 18:20:00|2139.85|2138.35|2139.39|2137.89|2141.18|2139.68|2138.2|2136.7|0
1645640700000|2022-02-23 18:25:00|2139.4|2137.9|2136.69|2135.19|2140.41|2138.91|2136.15|2134.65|0
1645641000000|2022-02-23 18:30:00|2136.57|2135.07|2132.26|2130.76|2138.29|2136.79|2131.86|2130.36|0
1645641300000|2022-02-23 18:35:00|2132.52|2131.02|2138.64|2137.14|2138.91|2137.41|2132.23|2130.73|0
1645641600000|2022-02-23 18:40:00|2138.63|2137.13|2138.85|2137.35|2140.17|2138.67|2137.26|2135.76|0
1645641900000|2022-02-23 18:45:00|2138.86|2137.36|2143.07|2141.57|2143.33|2141.83|2138.82|2137.32|0
1645642200000|2022-02-23 18:50:00|2143.08|2141.58|2138.61|2137.11|2143.59|2142.09|2137.78|2136.28|0
1645642500000|2022-02-23 18:55:00|2138.62|2137.12|2137.65|2136.15|2138.88|2137.38|2136.6|2135.1|0
1645642800000|2022-02-23 19:00:00|2137.64|2136.14|2134.75|2133.25|2140.31|2138.81|2134.18|2132.68|0
1645643100000|2022-02-23 19:05:00|2134.76|2133.26|2136.25|2134.75|2137.87|2136.37|2134.2|2132.7|0
1645643400000|2022-02-23 19:10:00|2136.12|2134.62|2135.04|2133.54|2138.42|2136.92|2134.5|2133|0
1645643700000|2022-02-23 19:15:00|2135.03|2133.53|2136.09|2134.59|2138|2136.5|2133.65|2132.15|0
1645644000000|2022-02-23 19:20:00|2135.84|2134.34|2129.95|2128.45|2136.78|2135.28|2129.41|2127.91|0
1645644300000|2022-02-23 19:25:00|2129.96|2128.46|2129.05|2127.55|2130.51|2129.01|2128.22|2126.72|0
1645644600000|2022-02-23 19:30:00|2129.06|2127.56|2128.21|2126.71|2130.67|2129.17|2127.15|2125.65|0
1645644900000|2022-02-23 19:35:00|2128.34|2126.84|2128.74|2127.24|2129.95|2128.45|2128.21|2126.71|0
1645645200000|2022-02-23 19:40:00|2128.87|2127.37|2124.1|2122.6|2128.87|2127.37|2123.24|2121.74|0
1645645500000|2022-02-23 19:45:00|2124.23|2122.73|2126.51|2125.01|2128.54|2127.04|2123.83|2122.33|0
1645645800000|2022-02-23 19:50:00|2126.49|2124.99|2123.47|2121.97|2127.6|2126.1|2123.09|2121.59|0
1645646100000|2022-02-23 19:55:00|2123.35|2121.85|2125.95|2124.45|2127.07|2125.57|2123.06|2121.56|0
1645646400000|2022-02-23 20:00:00|2125.94|2124.44|2122.7|2121.2|2127.01|2125.51|2122.17|2120.67|0
1645646700000|2022-02-23 20:05:00|2122.71|2121.21|2123.26|2121.76|2124.94|2123.44|2122.19|2120.69|0
1645647000000|2022-02-23 20:10:00|2123.39|2121.89|2124.3|2122.8|2124.3|2122.8|2121.65|2120.15|0
1645647300000|2022-02-23 20:15:00|2124.29|2122.79|2123.27|2121.77|2125.97|2124.47|2123|2121.5|0
1645647600000|2022-02-23 20:20:00|2123.39|2121.89|2123.79|2122.29|2124.35|2122.85|2122.1|2120.6|0
1645647900000|2022-02-23 20:25:00|2123.92|2122.42|2126.61|2125.11|2127.59|2126.09|2123.1|2121.6|0
1645648200000|2022-02-23 20:30:00|2126.6|2125.1|2126.26|2124.76|2127.69|2126.19|2124.62|2123.12|0
1645648500000|2022-02-23 20:35:00|2126.13|2124.63|2123.34|2121.84|2127.11|2125.61|2123.34|2121.84|0
1645648800000|2022-02-23 20:40:00|2123.21|2121.71|2121.83|2120.33|2125.17|2123.67|2121.47|2119.97|0
1645649100000|2022-02-23 20:45:00|2121.85|2120.35|2120.12|2118.62|2123.75|2122.25|2119.75|2118.25|0
1645649400000|2022-02-23 20:50:00|2119.99|2118.49|2121.01|2119.51|2122.97|2121.47|2119.65|2118.15|0
1645649700000|2022-02-23 20:55:00|2121.02|2119.52|2123.9|2122.4|2127.03|2125.53|2120.46|2118.96|0
1645650000000|2022-02-23 21:00:00|2123.91|2122.41|2125.63|2124.13|2126.72|2125.22|2123.91|2122.41|0
1645650300000|2022-02-23 21:05:00|2125.84|2124.34|2125.58|2124.08|2126.74|2125.24|2125.58|2124.08|0
1645650600000|2022-02-23 21:10:00|2125.71|2124.21|2125.23|2123.73|2126.53|2125.03|2124.23|2122.73|0
1645650900000|2022-02-23 21:15:00|2125.27|2123.77|2124.97|2123.47|2125.84|2124.34|2124.84|2123.34|0
1645651200000|2022-02-23 21:20:00|2125.01|2123.51|2125.23|2123.73|2125.31|2123.81|2124.5|2123|0
1645651500000|2022-02-23 21:25:00|2125.27|2123.77|2124.53|2123.03|2125.53|2124.03|2124.1|2122.6|0
1645651800000|2022-02-23 21:30:00|2124.62|2123.12|2123.48|2121.98|2124.62|2123.12|2123.48|2121.98|0
1645652100000|2022-02-23 21:35:00|2123.47|2121.97|2124.24|2122.74|2124.82|2123.32|2122.08|2120.58|0
1645652400000|2022-02-23 21:40:00|2124.33|2122.83|2121.51|2120.01|2124.37|2122.87|2119.58|2118.08|0
1645652700000|2022-02-23 21:45:00|2121.5|2120|2122.25|2120.75|2123.16|2121.66|2121.33|2119.83|0
1645653000000|2022-02-23 21:50:00|2122.38|2120.88|2121.72|2120.22|2122.51|2121.01|2120.7|2119.2|0
1645653300000|2022-02-23 21:55:00|2121.67|2120.17|2120.86|2119.36|2121.72|2120.22|2120.12|2118.62|0
1645653600000|2022-02-23 22:00:00|2120.94|2119.44|2120.9|2119.4|2120.99|2119.49|2120.6|2119.1|0
1645653900000|2022-02-23 22:05:00|2120.99|2119.49|2120.77|2119.27|2121.03|2119.53|2120.73|2119.23|0
1645654200000|2022-02-23 22:10:00|2120.73|2119.23|2120.77|2119.27|2121.03|2119.53|2120.56|2119.06|0
1645654500000|2022-02-23 22:15:00|2120.73|2119.23|2120.69|2119.19|2120.86|2119.36|2120.56|2119.06|0
1645654800000|2022-02-23 22:20:00|2120.56|2119.06|2120.37|2118.87|2120.59|2119.09|2120.33|2118.83|0
1645655100000|2022-02-23 22:25:00|2120.33|2118.83|2119.99|2118.49|2120.5|2119|2119.99|2118.49|0
1645655400000|2022-02-23 22:30:00|2120.03|2118.53|2119.71|2118.21|2120.03|2118.53|2119.63|2118.13|0
1645655700000|2022-02-23 22:35:00|2119.67|2118.17|2119.63|2118.13|2120.1|2118.6|2119.58|2118.08|0
1645656000000|2022-02-23 22:40:00|2119.71|2118.21|2119.77|2118.27|2119.77|2118.27|2119.55|2118.05|0
1645656300000|2022-02-23 22:45:00|2119.72|2118.22|2120.41|2118.91|2120.41|2118.91|2119.64|2118.14|0
1645656600000|2022-02-23 22:50:00|2120.45|2118.95|2120.41|2118.91|2120.54|2119.04|2120.28|2118.78|0
1645656900000|2022-02-23 22:55:00|2120.36|2118.86|2121.22|2119.72|2121.31|2119.81|2120.36|2118.86|0
1645657200000|2022-02-23 23:00:00|2121.23|2119.73|2121.53|2120.03|2124.8|2123.3|2120.92|2119.42|0
1645657500000|2022-02-23 23:05:00|2121.54|2120.04|2120.01|2118.51|2122.06|2120.56|2119.27|2117.77|0
1645657800000|2022-02-23 23:10:00|2119.92|2118.42|2120.53|2119.03|2121.23|2119.73|2118.79|2117.29|0
1645658100000|2022-02-23 23:15:00|2120.49|2118.99|2118.16|2116.66|2120.97|2119.47|2117.77|2116.27|0
1645658400000|2022-02-23 23:20:00|2118.29|2116.79|2117.76|2116.26|2118.89|2117.39|2117.76|2116.26|0
1645658700000|2022-02-23 23:25:00|2117.89|2116.39|2120.7|2119.2|2122.16|2120.66|2117.85|2116.35|0
1645659000000|2022-02-23 23:30:00|2120.57|2119.07|2122.01|2120.51|2122.01|2120.51|2120.44|2118.94|0
1645659300000|2022-02-23 23:35:00|2121.96|2120.46|2121.83|2120.33|2122.01|2120.51|2121.05|2119.55|0
1645659600000|2022-02-23 23:40:00|2121.92|2120.42|2124.37|2122.87|2125.28|2123.78|2121.53|2120.03|0
1645659900000|2022-02-23 23:45:00|2124.28|2122.78|2122.76|2121.26|2124.46|2122.96|2122.54|2121.04|0
1645660200000|2022-02-23 23:50:00|2122.84|2121.34|2123.5|2122|2123.63|2122.13|2122.15|2120.65|0
1645660500000|2022-02-23 23:55:00|2123.54|2122.04|2122.15|2120.65|2124.15|2122.65|2121.54|2120.04|0
1645660800000|2022-02-24 00:00:00|2122.02|2120.52|2121.4|2119.9|2124.37|2122.87|2120.44|2118.94|0
1645661100000|2022-02-24 00:05:00|2121.48|2119.98|2120.12|2118.62|2122.13|2120.63|2119.07|2117.57|0
1645661400000|2022-02-24 00:10:00|2120.16|2118.66|2120.71|2119.21|2123.35|2121.85|2119.81|2118.31|0
1645661700000|2022-02-24 00:15:00|2120.54|2119.04|2119.06|2117.56|2121.06|2119.56|2117.11|2115.61|0
1645662000000|2022-02-24 00:20:00|2119.09|2117.59|2119.52|2118.02|2119.65|2118.15|2118.25|2116.75|0
1645662300000|2022-02-24 00:25:00|2119.48|2117.98|2115.8|2114.3|2119.88|2118.38|2111.75|2110.25|0
1645662600000|2022-02-24 00:30:00|2115.72|2114.22|2110.7|2109.2|2115.8|2114.3|2109.55|2108.05|0
1645662900000|2022-02-24 00:35:00|2110.74|2109.24|2109.55|2108.05|2113.48|2111.98|2109.43|2107.93|0
1645663200000|2022-02-24 00:40:00|2109.59|2108.09|2110.84|2109.34|2113.02|2111.52|2109.44|2107.94|0
1645663500000|2022-02-24 00:45:00|2111.07|2109.57|2109.92|2108.42|2111.3|2109.8|2109.79|2108.29|0
1645663800000|2022-02-24 00:50:00|2109.79|2108.29|2108.04|2106.54|2110.26|2108.76|2108.04|2106.54|0
1645664100000|2022-02-24 00:55:00|2108.01|2106.51|2104.54|2103.04|2108.62|2107.12|2104.41|2102.91|0
1645664400000|2022-02-24 01:00:00|2104.58|2103.08|2104.04|2102.54|2108.35|2106.85|2103.7|2102.2|0
1645664700000|2022-02-24 01:05:00|2103.96|2102.46|2104.97|2103.47|2105.33|2103.83|2103.1|2101.6|0
1645665000000|2022-02-24 01:10:00|2104.87|2103.37|2105.31|2103.81|2108.35|2106.85|2104.86|2103.36|0
1645665300000|2022-02-24 01:15:00|2105.27|2103.77|2102.98|2101.48|2106.7|2105.2|2102.6|2101.1|0
1645665600000|2022-02-24 01:20:00|2102.94|2101.44|2102.96|2101.46|2104.46|2102.96|2100.88|2099.38|0
1645665900000|2022-02-24 01:25:00|2103|2101.5|2102.84|2101.34|2104.92|2103.42|2102.38|2100.88|0
1645666200000|2022-02-24 01:30:00|2102.69|2101.19|2107.02|2105.52|2108.55|2107.05|2101.82|2100.32|0
1645666500000|2022-02-24 01:35:00|2106.98|2105.48|2106.46|2104.96|2107.85|2106.35|2105.06|2103.56|0
1645666800000|2022-02-24 01:40:00|2106.5|2105|2105.64|2104.14|2108.89|2107.39|2104.71|2103.21|0
1645667100000|2022-02-24 01:45:00|2105.68|2104.18|2108.64|2107.14|2110.87|2109.37|2105.18|2103.68|0
1645667400000|2022-02-24 01:50:00|2108.61|2107.11|2111.66|2110.16|2115.75|2114.25|2108.54|2107.04|0
1645667700000|2022-02-24 01:55:00|2111.65|2110.15|2111.65|2110.15|2112.48|2110.98|2109.79|2108.29|0
1645668000000|2022-02-24 02:00:00|2111.78|2110.28|2109.3|2107.8|2113.28|2111.78|2108.65|2107.15|0
1645668300000|2022-02-24 02:05:00|2109.24|2107.74|2108.87|2107.37|2110.86|2109.36|2106.55|2105.05|0
1645668600000|2022-02-24 02:10:00|2108.77|2107.27|2109.93|2108.43|2110.63|2109.13|2108.07|2106.57|0
1645668900000|2022-02-24 02:15:00|2110.03|2108.53|2110.5|2109|2113.05|2111.55|2110.03|2108.53|0
1645669200000|2022-02-24 02:20:00|2110.63|2109.13|2109.1|2107.6|2111.09|2109.59|2107.62|2106.12|0
1645669500000|2022-02-24 02:25:00|2109.23|2107.73|2103.05|2101.55|2109.34|2107.84|2102.14|2100.64|0
1645669800000|2022-02-24 02:30:00|2103.08|2101.58|2109.28|2107.78|2109.88|2108.38|2102.7|2101.2|0
1645670100000|2022-02-24 02:35:00|2109.24|2107.74|2110.8|2109.3|2111.51|2110.01|2107.8|2106.3|0
1645670400000|2022-02-24 02:40:00|2110.91|2109.41|2109.87|2108.37|2111.13|2109.63|2108.81|2107.31|0
1645670700000|2022-02-24 02:45:00|2109.91|2108.41|2107.09|2105.59|2111.37|2109.87|2106.72|2105.22|0
1645671000000|2022-02-24 02:50:00|2107.12|2105.62|2102.91|2101.41|2107.66|2106.16|2100.24|2098.74|0
1645671300000|2022-02-24 02:55:00|2102.9|2101.4|2099.87|2098.37|2104.16|2102.66|2098.48|2096.98|0
1645671600000|2022-02-24 03:00:00|2099.79|2098.29|2096.25|2094.75|2101.36|2099.86|2095.78|2094.28|0
1645671900000|2022-02-24 03:05:00|2096.21|2094.71|2084.26|2082.76|2096.21|2094.71|2083.31|2081.81|0
1645672200000|2022-02-24 03:10:00|2084.15|2082.65|2087.35|2085.85|2092.41|2090.91|2082.73|2081.23|0
1645672500000|2022-02-24 03:15:00|2087.51|2086.01|2089.19|2087.69|2091.87|2090.37|2084|2082.5|0
1645672800000|2022-02-24 03:20:00|2089.23|2087.73|2081.61|2080.11|2090.82|2089.32|2081.48|2079.98|0
1645673100000|2022-02-24 03:25:00|2081.71|2080.21|2080.47|2078.97|2083.45|2081.95|2078.83|2077.33|0
1645673400000|2022-02-24 03:30:00|2080.4|2078.9|2075.04|2073.54|2082.38|2080.88|2073.71|2072.21|0
1645673700000|2022-02-24 03:35:00|2075|2073.5|2068.41|2066.91|2076.65|2075.15|2068.41|2066.91|0
1645674000000|2022-02-24 03:40:00|2068.32|2066.82|2074.87|2073.37|2075.46|2073.96|2067.62|2066.12|0
1645674300000|2022-02-24 03:45:00|2074.63|2073.13|2078.88|2077.38|2079.8|2078.3|2073.63|2072.13|0
1645674600000|2022-02-24 03:50:00|2078.78|2077.28|2075.42|2073.92|2081.58|2080.08|2074.35|2072.85|0
1645674900000|2022-02-24 03:55:00|2075.45|2073.95|2068.81|2067.31|2075.88|2074.38|2068.23|2066.73|0
1645675200000|2022-02-24 04:00:00|2068.82|2067.32|2070.73|2069.23|2072.1|2070.6|2067.88|2066.38|0
1645675500000|2022-02-24 04:05:00|2070.69|2069.19|2071.32|2069.82|2074.98|2073.48|2068.94|2067.44|0
1645675800000|2022-02-24 04:10:00|2071.28|2069.78|2063.94|2062.44|2071.32|2069.82|2062.78|2061.28|0
1645676100000|2022-02-24 04:15:00|2063.9|2062.4|2061.3|2059.8|2064.65|2063.15|2060.58|2059.08|0
1645676400000|2022-02-24 04:20:00|2061.17|2059.67|2065.96|2064.46|2067.03|2065.53|2060.7|2059.2|0
1645676700000|2022-02-24 04:25:00|2066|2064.5|2065.88|2064.38|2067.5|2066|2064.72|2063.22|0
1645677000000|2022-02-24 04:30:00|2065.92|2064.42|2069.08|2067.58|2072.27|2070.77|2064.72|2063.22|0
1645677300000|2022-02-24 04:35:00|2068.93|2067.43|2065.96|2064.46|2071.51|2070.01|2065.96|2064.46|0
1645677600000|2022-02-24 04:40:00|2065.85|2064.35|2066.63|2065.13|2067.91|2066.41|2063.96|2062.46|0
1645677900000|2022-02-24 04:45:00|2066.62|2065.12|2070.82|2069.32|2071.41|2069.91|2066.52|2065.02|0
1645678200000|2022-02-24 04:50:00|2070.83|2069.33|2073.6|2072.1|2076.38|2074.88|2070.83|2069.33|0
1645678500000|2022-02-24 04:55:00|2073.64|2072.14|2073.13|2071.63|2073.84|2072.34|2071.96|2070.46|0
1645678800000|2022-02-24 05:00:00|2073.14|2071.64|2067.95|2066.45|2073.96|2072.46|2067.16|2065.66|0
1645679100000|2022-02-24 05:05:00|2067.99|2066.49|2065.63|2064.13|2070.5|2069|2062.64|2061.14|0
1645679400000|2022-02-24 05:10:00|2065.66|2064.16|2072.03|2070.53|2073.55|2072.05|2064.12|2062.62|0
1645679700000|2022-02-24 05:15:00|2072.07|2070.57|2070.18|2068.68|2073.09|2071.59|2068.67|2067.17|0
1645680000000|2022-02-24 05:20:00|2070.22|2068.72|2071.7|2070.2|2072.26|2070.76|2069.41|2067.91|0
1645680300000|2022-02-24 05:25:00|2071.66|2070.16|2070.24|2068.74|2073.29|2071.79|2069.65|2068.15|0
1645680600000|2022-02-24 05:30:00|2070.28|2068.78|2062.71|2061.21|2070.35|2068.85|2062.36|2060.86|0
1645680900000|2022-02-24 05:35:00|2062.67|2061.17|2061.77|2060.27|2065.81|2064.31|2061.77|2060.27|0
1645681200000|2022-02-24 05:40:00|2061.78|2060.28|2063.56|2062.06|2063.78|2062.28|2061.48|2059.98|0
1645681500000|2022-02-24 05:45:00|2063.52|2062.02|2062.7|2061.2|2066.31|2064.81|2062.57|2061.07|0
1645681800000|2022-02-24 05:50:00|2062.57|2061.07|2065.07|2063.57|2065.53|2064.03|2061.98|2060.48|0
1645682100000|2022-02-24 05:55:00|2065.11|2063.61|2066.08|2064.58|2070.33|2068.83|2064.56|2063.06|0
1645682400000|2022-02-24 06:00:00|2066.09|2064.59|2069.39|2067.89|2070.09|2068.59|2064.36|2062.86|0
1645682700000|2022-02-24 06:05:00|2069.35|2067.85|2069|2067.5|2070.38|2068.88|2065.98|2064.48|0
1645683000000|2022-02-24 06:10:00|2068.96|2067.46|2063.24|2061.74|2070.03|2068.53|2063|2061.5|0
1645683300000|2022-02-24 06:15:00|2063.4|2061.9|2062.49|2060.99|2069.34|2067.84|2062.37|2060.87|0
1645683600000|2022-02-24 06:20:00|2062.41|2060.91|2060.07|2058.57|2062.72|2061.22|2057.57|2056.07|0
1645683900000|2022-02-24 06:25:00|2060.11|2058.61|2051.75|2050.25|2060.32|2058.82|2050.34|2048.84|0
1645684200000|2022-02-24 06:30:00|2051.65|2050.15|2048.65|2047.15|2054.85|2053.35|2048.31|2046.81|0
1645684500000|2022-02-24 06:35:00|2048.69|2047.19|2050.76|2049.26|2051.35|2049.85|2046.37|2044.87|0
1645684800000|2022-02-24 06:40:00|2050.43|2048.93|2051.56|2050.06|2053.97|2052.47|2048.54|2047.04|0
1645685100000|2022-02-24 06:45:00|2051.41|2049.91|2043.97|2042.47|2054.24|2052.74|2043.64|2042.14|0
1645685400000|2022-02-24 06:50:00|2043.98|2042.48|2037.44|2035.94|2045.61|2044.11|2034.37|2032.87|0
1645685700000|2022-02-24 06:55:00|2037.48|2035.98|2039.58|2038.08|2041.19|2039.69|2035.86|2034.36|0
1645686000000|2022-02-24 07:00:00|2039.7|2038.2|2035.77|2034.27|2049.5|2048|2035.77|2034.27|0
1645686300000|2022-02-24 07:05:00|2035.69|2034.19|2047.14|2045.64|2048.99|2047.49|2025.67|2024.17|0
1645686600000|2022-02-24 07:10:00|2047.13|2045.63|2039.65|2038.15|2048.02|2046.52|2034.4|2032.9|0
1645686900000|2022-02-24 07:15:00|2039.77|2038.27|2030.62|2029.12|2040.46|2038.96|2027.76|2026.26|0
1645687200000|2022-02-24 07:20:00|2030.63|2029.13|2032.46|2030.96|2037.79|2036.29|2028.44|2026.94|0
1645687500000|2022-02-24 07:25:00|2032.49|2030.99|2032.2|2030.7|2037.3|2035.8|2028.86|2027.36|0
1645687800000|2022-02-24 07:30:00|2032.07|2030.57|2038.23|2036.83|2049.73|2048.33|2029.98|2028.48|343
1645688100000|2022-02-24 07:35:00|2038.1|2036.7|2041.48|2040.08|2042.85|2041.45|2034.98|2033.58|100
1645688400000|2022-02-24 07:40:00|2041.35|2039.95|2043.35|2041.95|2044.6|2043.2|2038.23|2036.83|135
1645688700000|2022-02-24 07:45:00|2043.1|2041.7|2045.23|2043.83|2047.35|2045.95|2042.48|2041.08|40
1645689000000|2022-02-24 07:50:00|2043.48|2042.08|2038.73|2037.33|2045.6|2044.2|2038.73|2037.33|34
1645689300000|2022-02-24 07:55:00|2040.58|2039.08|2038.28|2036.78|2047.81|2046.31|2036.92|2035.42|0
1645689600000|2022-02-24 08:00:00|2038.05|2036.55|2051.28|2050.78|2056.28|2055.78|2037.58|2036.08|13074
1645689900000|2022-02-24 08:05:00|2051.03|2050.53|2066.78|2066.28|2067.78|2067.28|2050.03|2049.53|9066
1645690200000|2022-02-24 08:10:00|2066.65|2066.15|2060.53|2060.03|2071.15|2070.65|2059.78|2059.28|7066
1645690500000|2022-02-24 08:15:00|2060.15|2059.65|2076.65|2076.15|2076.9|2076.4|2058.53|2058.03|5672
1645690800000|2022-02-24 08:20:00|2076.53|2076.03|2082.65|2082.15|2083.65|2083.15|2074.15|2073.65|7206
1645691100000|2022-02-24 08:25:00|2082.53|2082.03|2078.28|2077.78|2086.03|2085.53|2074.78|2074.28|4514
1645691400000|2022-02-24 08:30:00|2078.53|2078.03|2078.78|2078.28|2080.53|2080.03|2071.03|2070.53|5000
1645691700000|2022-02-24 08:35:00|2078.65|2078.15|2076.78|2076.28|2079.28|2078.78|2068.9|2068.4|6412
1645692000000|2022-02-24 08:40:00|2076.58|2076.08|2074.21|2073.71|2078.21|2077.71|2068.83|2068.33|4157
1645692300000|2022-02-24 08:45:00|2074.08|2073.58|2073.33|2072.83|2076.83|2076.33|2070.83|2070.33|3015
1645692600000|2022-02-24 08:50:00|2073.71|2073.21|2072.96|2072.46|2077.96|2077.46|2071.46|2070.96|2747
1645692900000|2022-02-24 08:55:00|2073.08|2072.58|2078.21|2077.71|2078.71|2078.21|2071.46|2070.96|3914
1645693200000|2022-02-24 09:00:00|2078.46|2077.96|2082.33|2081.83|2083.96|2083.46|2076.46|2075.96|4495
1645693500000|2022-02-24 09:05:00|2082.46|2081.96|2091.96|2091.46|2095.33|2094.83|2080.96|2080.46|5072
1645693800000|2022-02-24 09:10:00|2091.71|2091.21|2086.58|2086.08|2092.46|2091.96|2083.71|2083.21|4561
1645694100000|2022-02-24 09:15:00|2086.33|2085.83|2079.71|2079.21|2087.58|2087.08|2078.33|2077.83|3121
1645694400000|2022-02-24 09:20:00|2079.46|2078.96|2079.96|2079.46|2085.71|2085.21|2079.21|2078.71|2706
1645694700000|2022-02-24 09:25:00|2080.08|2079.58|2075.33|2074.83|2080.21|2079.71|2073.96|2073.46|3772
1645695000000|2022-02-24 09:30:00|2075.46|2074.96|2077.96|2077.46|2079.58|2079.08|2074.33|2073.83|1990
1645695300000|2022-02-24 09:35:00|2077.83|2077.33|2075.08|2074.58|2077.96|2077.46|2073.21|2072.71|2035
1645695600000|2022-02-24 09:40:00|2075.21|2074.71|2072.33|2071.83|2079.33|2078.83|2068.83|2068.33|3030
1645695900000|2022-02-24 09:45:00|2072.46|2071.96|2073.33|2072.83|2074.83|2074.33|2070.21|2069.71|1890
1645696200000|2022-02-24 09:50:00|2073.46|2072.96|2067.58|2067.08|2075.83|2075.33|2065.71|2065.21|1749
1645696500000|2022-02-24 09:55:00|2067.46|2066.96|2065.46|2064.96|2069.21|2068.71|2065.46|2064.96|1805
1645696800000|2022-02-24 10:00:00|2065.58|2065.08|2067.96|2067.46|2068.21|2067.71|2063.96|2063.46|2033
1645697100000|2022-02-24 10:05:00|2067.83|2067.33|2072.08|2071.58|2072.33|2071.83|2067.08|2066.58|2616
1645697400000|2022-02-24 10:10:00|2072.21|2071.71|2064.08|2063.58|2072.21|2071.71|2063.21|2062.71|2830
1645697700000|2022-02-24 10:15:00|2064.21|2063.71|2056.33|2055.83|2064.46|2063.96|2056.08|2055.58|3938
1645698000000|2022-02-24 10:20:00|2056.46|2055.96|2053.21|2052.71|2057.46|2056.96|2052.21|2051.71|4901
1645698300000|2022-02-24 10:25:00|2053.08|2052.58|2055.96|2055.46|2058.96|2058.46|2051.96|2051.46|3846
1645698600000|2022-02-24 10:30:00|2056.08|2055.58|2058.33|2057.83|2058.71|2058.21|2053.21|2052.71|2614
1645698900000|2022-02-24 10:35:00|2058.21|2057.71|2059.08|2058.58|2059.46|2058.96|2051.71|2051.21|2341
1645699200000|2022-02-24 10:40:00|2058.96|2058.46|2057.08|2056.58|2060.71|2060.21|2056.46|2055.96|3567
1645699500000|2022-02-24 10:45:00|2057.21|2056.71|2060.46|2059.96|2062.46|2061.96|2055.46|2054.96|3509
1645699800000|2022-02-24 10:50:00|2060.71|2060.21|2058.21|2057.71|2060.96|2060.46|2056.21|2055.71|2071
1645700100000|2022-02-24 10:55:00|2058.08|2057.58|2057.83|2057.33|2061.46|2060.96|2056.96|2056.46|2276
1645700400000|2022-02-24 11:00:00|2057.96|2057.46|2056.58|2056.08|2059.21|2058.71|2054.71|2054.21|2105
1645700700000|2022-02-24 11:05:00|2056.71|2056.21|2051.21|2050.71|2056.96|2056.46|2049.96|2049.46|3156
1645701000000|2022-02-24 11:10:00|2051.08|2050.58|2052.08|2051.58|2052.08|2051.58|2047.46|2046.96|4548
1645701300000|2022-02-24 11:15:00|2051.96|2051.46|2048.21|2047.71|2053.21|2052.71|2047.21|2046.71|2592
1645701600000|2022-02-24 11:20:00|2048.33|2047.83|2055.08|2054.58|2055.46|2054.96|2047.96|2047.46|2615
1645701900000|2022-02-24 11:25:00|2055.21|2054.71|2050.21|2049.71|2056.71|2056.21|2049.96|2049.46|2602
1645702200000|2022-02-24 11:30:00|2050.33|2049.83|2050.21|2049.71|2052.96|2052.46|2049.58|2049.08|1813
1645702500000|2022-02-24 11:35:00|2050.08|2049.58|2048.33|2047.83|2050.21|2049.71|2046.21|2045.71|1831
1645702800000|2022-02-24 11:40:00|2048.21|2047.71|2055.83|2055.33|2056.21|2055.71|2046.33|2045.83|2629
1645703100000|2022-02-24 11:45:00|2056.21|2055.71|2057.71|2057.21|2060.46|2059.96|2053.21|2052.71|3421
1645703400000|2022-02-24 11:50:00|2057.96|2057.46|2059.21|2058.71|2061.58|2061.08|2056.96|2056.46|2452
1645703700000|2022-02-24 11:55:00|2059.46|2058.96|2061.71|2061.21|2062.46|2061.96|2056.96|2056.46|2023
1645704000000|2022-02-24 12:00:00|2061.96|2061.46|2055.21|2054.71|2061.96|2061.46|2054.71|2054.21|2732
1645704300000|2022-02-24 12:05:00|2055.08|2054.58|2051.96|2051.46|2055.46|2054.96|2051.33|2050.83|2398
1645704600000|2022-02-24 12:10:00|2052.21|2051.71|2056.33|2055.83|2056.46|2055.96|2050.96|2050.46|1719
1645704900000|2022-02-24 12:15:00|2056.21|2055.71|2054.71|2054.21|2058.21|2057.71|2054.46|2053.96|1476
1645705200000|2022-02-24 12:20:00|2054.58|2054.08|2053.58|2053.08|2055.46|2054.96|2053.21|2052.71|1307
1645705500000|2022-02-24 12:25:00|2053.71|2053.21|2053.58|2053.08|2056.71|2056.21|2052.46|2051.96|1403
1645705800000|2022-02-24 12:30:00|2053.71|2053.21|2051.71|2051.21|2053.83|2053.33|2049.71|2049.21|2086
1645706100000|2022-02-24 12:35:00|2051.46|2050.96|2049.83|2049.33|2052.71|2052.21|2049.21|2048.71|1727
1645706400000|2022-02-24 12:40:00|2049.94|2049.44|2047.44|2046.94|2050.07|2049.57|2046.07|2045.57|2058
1645706700000|2022-02-24 12:45:00|2047.57|2047.07|2047.32|2046.82|2048.32|2047.82|2045.57|2045.07|1670
1645707000000|2022-02-24 12:50:00|2048.07|2047.57|2047.32|2046.82|2051.57|2051.07|2046.69|2046.19|2147
1645707300000|2022-02-24 12:55:00|2047.57|2047.07|2051.07|2050.57|2051.32|2050.82|2045.57|2045.07|2101
1645707600000|2022-02-24 13:00:00|2050.82|2050.32|2049.44|2048.94|2051.57|2051.07|2048.07|2047.57|2618
1645707900000|2022-02-24 13:05:00|2049.57|2049.07|2046.07|2045.57|2051.07|2050.57|2045.82|2045.32|1959
1645708200000|2022-02-24 13:10:00|2045.94|2045.44|2042.57|2042.07|2046.57|2046.07|2042.32|2041.82|2134
1645708500000|2022-02-24 13:15:00|2042.69|2042.19|2041.07|2040.57|2043.32|2042.82|2038.94|2038.44|2863
1645708800000|2022-02-24 13:20:00|2041.44|2040.94|2040.57|2040.07|2042.57|2042.07|2038.82|2038.32|2642
1645709100000|2022-02-24 13:25:00|2040.32|2039.82|2039.44|2038.94|2043.07|2042.57|2038.82|2038.32|1389
1645709400000|2022-02-24 13:30:00|2039.57|2039.07|2043.07|2042.57|2043.69|2043.19|2038.07|2037.57|1647
1645709700000|2022-02-24 13:35:00|2042.94|2042.44|2044.19|2043.69|2047.69|2047.19|2041.82|2041.32|2921
1645710000000|2022-02-24 13:40:00|2044.32|2043.82|2050.57|2050.07|2051.07|2050.57|2043.32|2042.82|2276
1645710300000|2022-02-24 13:45:00|2050.44|2049.94|2054.32|2053.82|2055.44|2054.94|2048.94|2048.44|4541
1645710600000|2022-02-24 13:50:00|2054.44|2053.94|2056.07|2055.57|2058.07|2057.57|2053.94|2053.44|3361
1645710900000|2022-02-24 13:55:00|2055.82|2055.32|2047.57|2047.07|2056.44|2055.94|2046.82|2046.32|3011
1645711200000|2022-02-24 14:00:00|2047.82|2047.32|2051.32|2050.82|2053.32|2052.82|2047.57|2047.07|1794
1645711500000|2022-02-24 14:05:00|2051.19|2050.69|2049.94|2049.44|2053.82|2053.32|2049.57|2049.07|1248
1645711800000|2022-02-24 14:10:00|2049.82|2049.32|2051.32|2050.82|2051.57|2051.07|2047.82|2047.32|1322
1645712100000|2022-02-24 14:15:00|2051.44|2050.94|2055.57|2055.07|2056.32|2055.82|2050.82|2050.32|1249
1645712400000|2022-02-24 14:20:00|2055.69|2055.19|2053.32|2052.82|2056.32|2055.82|2052.07|2051.57|1629
1645712700000|2022-02-24 14:25:00|2053.44|2052.94|2052.57|2052.07|2054.07|2053.57|2050.57|2050.07|1206
1645713000000|2022-02-24 14:30:00|2052.44|2051.94|2058.44|2057.94|2061.32|2060.82|2051.32|2050.82|4374
1645713300000|2022-02-24 14:35:00|2058.57|2058.07|2064.69|2064.19|2064.94|2064.44|2055.32|2054.82|3504
1645713600000|2022-02-24 14:40:00|2064.32|2063.82|2063.57|2063.07|2065.57|2065.07|2061.07|2060.57|3596
1645713900000|2022-02-24 14:45:00|2063.32|2062.82|2067.07|2066.57|2067.07|2066.57|2059.57|2059.07|2668
1645714200000|2022-02-24 14:50:00|2066.94|2066.44|2064.07|2063.57|2069.82|2069.32|2063.44|2062.94|0
1645714500000|2022-02-24 14:55:00|2064.19|2063.69|2068.69|2068.19|2068.69|2068.19|2062.32|2061.82|0
1645714800000|2022-02-24 15:00:00|2067.44|2066.94|2066.69|2066.19|2067.44|2066.94|2062.32|2061.82|0
1645715100000|2022-02-24 15:05:00|2066.82|2066.32|2069.57|2069.07|2069.82|2069.32|2063.07|2062.57|0
1645715400000|2022-02-24 15:10:00|2069.44|2068.94|2073.69|2073.19|2075.07|2074.57|2067.82|2067.32|0
1645715700000|2022-02-24 15:15:00|2073.57|2073.07|2077.32|2076.82|2077.44|2076.94|2070.07|2069.57|0
1645716000000|2022-02-24 15:20:00|2077.19|2076.69|2077.57|2077.07|2084.57|2084.07|2073.94|2073.44|0
1645716300000|2022-02-24 15:25:00|2077.69|2077.19|2074.07|2073.57|2078.44|2077.94|2073.32|2072.82|0
1645716600000|2022-02-24 15:30:00|2073.82|2073.32|2079.44|2078.94|2080.19|2079.69|2070.94|2070.44|0
1645716900000|2022-02-24 15:35:00|2079.32|2078.82|2072.57|2072.07|2080.94|2080.44|2072.32|2071.82|0
1645717200000|2022-02-24 15:40:00|2072.82|2072.32|2072.32|2071.82|2074.57|2074.07|2069.57|2069.07|0
1645717500000|2022-02-24 15:45:00|2072.44|2071.94|2077.69|2077.19|2079.69|2079.19|2072.07|2071.57|0
1645717800000|2022-02-24 15:50:00|2077.82|2077.32|2079.07|2078.57|2080.57|2080.07|2075.19|2074.69|0
1645718100000|2022-02-24 15:55:00|2079.32|2078.82|2078.82|2078.32|2081.57|2081.07|2076.32|2075.82|0
1645718400000|2022-02-24 16:00:00|2078.94|2078.44|2079.57|2079.07|2081.94|2081.44|2075.69|2075.19|0
1645718700000|2022-02-24 16:05:00|2079.32|2078.82|2084.82|2084.32|2084.82|2084.32|2078.69|2078.19|0
1645719000000|2022-02-24 16:10:00|2084.94|2084.44|2083.07|2082.57|2086.32|2085.82|2082.07|2081.57|0
1645719300000|2022-02-24 16:15:00|2082.82|2082.32|2085.32|2084.82|2085.32|2084.82|2079.57|2079.07|59959
1645719600000|2022-02-24 16:20:00|2085.07|2084.57|2077.53|2076.03|2085.82|2085.32|2077.07|2075.76|6385
1645719900000|2022-02-24 16:25:00|2077.27|2075.77|2077.31|2075.81|2081.03|2079.53|2073.9|2072.4|2761
1645720200000|2022-02-24 16:30:00|2076.66|2075.16|2080.14|2078.74|2083.64|2082.24|2076.12|2074.62|635
1645720500000|2022-02-24 16:35:00|2080.02|2078.62|2082.02|2080.62|2082.02|2080.62|2078.14|2076.74|5334
1645720800000|2022-02-24 16:40:00|2082.39|2080.99|2075.39|2073.99|2082.64|2081.24|2074.52|2073.12|68
1645721100000|2022-02-24 16:45:00|2076.77|2075.37|2075.14|2073.74|2076.89|2075.49|2071.64|2070.24|86
1645721400000|2022-02-24 16:50:00|2075.02|2073.62|2077.52|2076.12|2077.64|2076.24|2073.77|2072.37|12
1645721700000|2022-02-24 16:55:00|2077.39|2075.99|2078.8|2077.3|2079.14|2077.74|2075.02|2073.62|41
1645722000000|2022-02-24 17:00:00|2078.79|2077.29|2081.66|2080.16|2082.17|2080.67|2078.13|2076.63|0
1645722300000|2022-02-24 17:05:00|2081.53|2080.03|2074.82|2073.32|2081.68|2080.18|2074.16|2072.66|0
1645722600000|2022-02-24 17:10:00|2074.95|2073.45|2070.88|2069.38|2076.82|2075.32|2070.73|2069.23|0
1645722900000|2022-02-24 17:15:00|2070.86|2069.36|2074.66|2073.16|2074.93|2073.43|2069.08|2067.58|0
1645723200000|2022-02-24 17:20:00|2074.92|2073.42|2072.03|2070.53|2075.72|2074.22|2071.6|2070.1|0
1645723500000|2022-02-24 17:25:00|2072.02|2070.52|2071.75|2070.25|2073.31|2071.81|2070.61|2069.11|0
1645723800000|2022-02-24 17:30:00|2071.49|2069.99|2068.74|2067.24|2073.82|2072.32|2068.73|2067.23|0
1645724100000|2022-02-24 17:35:00|2068.72|2067.22|2074.76|2073.26|2075.32|2073.82|2068.72|2067.22|0
1645724400000|2022-02-24 17:40:00|2074.75|2073.25|2074.77|2073.27|2077.22|2075.72|2074.22|2072.72|0
1645724700000|2022-02-24 17:45:00|2074.76|2073.26|2072.96|2071.46|2076.1|2074.6|2072.29|2070.79|0
1645725000000|2022-02-24 17:50:00|2072.97|2071.47|2073.78|2072.28|2074.47|2072.97|2071.19|2069.69|0
1645725300000|2022-02-24 17:55:00|2073.65|2072.15|2070.16|2068.66|2075.19|2073.69|2069.87|2068.37|0
1645725600000|2022-02-24 18:00:00|2070.14|2068.64|2068.54|2067.04|2070.29|2068.79|2067.68|2066.18|0
1645725900000|2022-02-24 18:05:00|2068.41|2066.91|2072.18|2070.68|2074.27|2072.77|2068.27|2066.77|0
1645726200000|2022-02-24 18:10:00|2072.17|2070.67|2074.93|2073.43|2075.53|2074.03|2070.54|2069.04|0
1645726500000|2022-02-24 18:15:00|2074.92|2073.42|2074.69|2073.19|2076.04|2074.54|2071.83|2070.33|0
1645726800000|2022-02-24 18:20:00|2074.67|2073.17|2073.83|2072.33|2076.55|2075.05|2073.23|2071.73|0
1645727100000|2022-02-24 18:25:00|2073.96|2072.46|2071.53|2070.03|2075.34|2073.84|2071.52|2070.02|0
1645727400000|2022-02-24 18:30:00|2071.54|2070.04|2076.22|2074.72|2076.48|2074.98|2071|2069.5|0
1645727700000|2022-02-24 18:35:00|2076.21|2074.71|2080.7|2079.2|2080.98|2079.48|2074.5|2073|0
1645728000000|2022-02-24 18:40:00|2080.83|2079.33|2075.64|2074.14|2081.17|2079.67|2075.64|2074.14|0
1645728300000|2022-02-24 18:45:00|2075.65|2074.15|2088.02|2086.52|2088.41|2086.91|2071.64|2070.14|0
1645728600000|2022-02-24 18:50:00|2088.27|2086.77|2089.65|2088.15|2091.08|2089.58|2086.76|2085.26|0
1645728900000|2022-02-24 18:55:00|2089.52|2088.02|2084.24|2082.74|2090.79|2089.29|2081.28|2079.78|0
1645729200000|2022-02-24 19:00:00|2084.37|2082.87|2084.81|2083.31|2085.86|2084.36|2081.7|2080.2|0
1645729500000|2022-02-24 19:05:00|2084.83|2083.33|2083.42|2081.92|2089.68|2088.18|2081.94|2080.44|0
1645729800000|2022-02-24 19:10:00|2083.43|2081.93|2088.46|2086.96|2089.13|2087.63|2083.16|2081.66|11021
1645730100000|2022-02-24 19:15:00|2088.33|2086.83|2092.58|2091.08|2093.12|2091.62|2086.91|2085.41|0
1645730400000|2022-02-24 19:20:00|2092.59|2091.09|2091.53|2090.03|2093.39|2091.89|2090.15|2088.65|0
1645730700000|2022-02-24 19:25:00|2091.66|2090.16|2095.23|2093.73|2095.25|2093.75|2090.66|2089.16|0
1645731000000|2022-02-24 19:30:00|2095.24|2093.74|2102.95|2101.45|2103.49|2101.99|2094.68|2093.18|0
1645731300000|2022-02-24 19:35:00|2103.08|2101.58|2110.47|2108.97|2111.76|2110.26|2102.96|2101.46|0
1645731600000|2022-02-24 19:40:00|2110.46|2108.96|2107.55|2106.05|2112.1|2110.6|2106.24|2104.74|0
1645731900000|2022-02-24 19:45:00|2107.54|2106.04|2110|2108.5|2111.06|2109.56|2105.56|2104.06|0
1645732200000|2022-02-24 19:50:00|2109.87|2108.37|2111.67|2110.17|2112.07|2110.57|2106.34|2104.84|0
1645732500000|2022-02-24 19:55:00|2111.68|2110.18|2110.57|2109.07|2111.68|2110.18|2107.81|2106.31|0
1645732800000|2022-02-24 20:00:00|2110.56|2109.06|2116.02|2114.52|2116.43|2114.93|2108.3|2106.8|0
1645733100000|2022-02-24 20:05:00|2116.01|2114.51|2114.68|2113.18|2117.64|2116.14|2113.52|2112.02|0
1645733400000|2022-02-24 20:10:00|2114.55|2113.05|2116.53|2115.03|2117.29|2115.79|2113.48|2111.98|0
1645733700000|2022-02-24 20:15:00|2116.54|2115.04|2115.38|2113.88|2117.81|2116.31|2113.87|2112.37|0
1645734000000|2022-02-24 20:20:00|2115.12|2113.62|2114.73|2113.23|2115.61|2114.11|2111.52|2110.02|0
1645734300000|2022-02-24 20:25:00|2114.6|2113.1|2110.04|2108.54|2116.5|2115|2109.11|2107.61|0
1645734600000|2022-02-24 20:30:00|2110.03|2108.53|2120.85|2119.35|2120.85|2119.35|2109.64|2108.14|0
1645734900000|2022-02-24 20:35:00|2120.86|2119.36|2124.13|2122.63|2125.78|2124.28|2118.99|2117.49|0
1645735200000|2022-02-24 20:40:00|2124.39|2122.89|2121.78|2120.28|2126.08|2124.58|2121.5|2120|0
1645735500000|2022-02-24 20:45:00|2121.77|2120.27|2121.97|2120.47|2124.42|2122.92|2120.86|2119.36|0
1645735800000|2022-02-24 20:50:00|2121.98|2120.48|2127.81|2126.31|2129.68|2128.18|2121.98|2120.48|0
1645736100000|2022-02-24 20:55:00|2127.8|2126.3|2122.59|2121.09|2128.08|2126.58|2117.9|2116.4|0
1645736400000|2022-02-24 21:00:00|2122.98|2121.48|2118.35|2116.85|2123.52|2122.02|2116.71|2115.21|0
1645736700000|2022-02-24 21:05:00|2118.48|2116.98|2116.54|2115.04|2119.3|2117.8|2116.01|2114.51|0
1645737000000|2022-02-24 21:10:00|2116.45|2114.95|2113.53|2112.03|2117.33|2115.83|2113.01|2111.51|0
1645737300000|2022-02-24 21:15:00|2113.62|2112.12|2114.08|2112.58|2115.11|2113.61|2113.38|2111.88|0
1645737600000|2022-02-24 21:20:00|2114.04|2112.54|2113.44|2111.94|2114.3|2112.8|2111.93|2110.43|0
1645737900000|2022-02-24 21:25:00|2113.39|2111.89|2113.63|2112.13|2114.01|2112.51|2112.91|2111.41|0
1645738200000|2022-02-24 21:30:00|2113.58|2112.08|2113.06|2111.56|2113.8|2112.3|2112.53|2111.03|0
1645738500000|2022-02-24 21:35:00|2112.97|2111.47|2112.47|2110.97|2113.54|2112.04|2112.47|2110.97|0
1645738800000|2022-02-24 21:40:00|2112.34|2110.84|2113.31|2111.81|2113.79|2112.29|2112.25|2110.75|0
1645739100000|2022-02-24 21:45:00|2113.61|2112.11|2116.95|2115.45|2117.17|2115.67|2113.57|2112.07|0
1645739400000|2022-02-24 21:50:00|2117|2115.5|2119.57|2118.07|2119.96|2118.46|2116.53|2115.03|0
1645739700000|2022-02-24 21:55:00|2119.65|2118.15|2114.59|2113.09|2120.05|2118.55|2114.5|2113|0
1645740000000|2022-02-24 22:00:00|2115.02|2113.52|2115.36|2113.86|2115.41|2113.91|2114.93|2113.43|0
1645740300000|2022-02-24 22:05:00|2115.41|2113.91|2115.35|2113.85|2115.44|2113.94|2115.28|2113.78|0
1645740600000|2022-02-24 22:10:00|2115.4|2113.9|2115.89|2114.39|2116.04|2114.54|2115.35|2113.85|0
1645740900000|2022-02-24 22:15:00|2115.93|2114.43|2115.98|2114.48|2115.98|2114.48|2115.77|2114.27|0
1645741200000|2022-02-24 22:20:00|2116.03|2114.53|2115.94|2114.44|2116.11|2114.61|2115.86|2114.36|0
1645741500000|2022-02-24 22:25:00|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|0
1645741800000|2022-02-24 22:30:00|2115.77|2114.27|2115.94|2114.44|2115.94|2114.44|2115.68|2114.18|0
1645742100000|2022-02-24 22:35:00|2115.86|2114.36|2115.86|2114.36|2116.24|2114.74|2115.47|2113.97|0
1645742400000|2022-02-24 22:40:00|2115.77|2114.27|2115.79|2114.29|2116.12|2114.62|2115.77|2114.27|0
1645742700000|2022-02-24 22:45:00|2115.88|2114.38|2115.53|2114.03|2115.88|2114.38|2115.53|2114.03|0
1645743000000|2022-02-24 22:50:00|2115.57|2114.07|2115.19|2113.69|2115.57|2114.07|2115.19|2113.69|0
1645743300000|2022-02-24 22:55:00|2115.1|2113.6|2115.28|2113.78|2115.54|2114.04|2115.01|2113.51|0
1645743600000|2022-02-24 23:00:00|2115.26|2113.76|2112.96|2111.46|2115.26|2113.76|2111.12|2109.62|0
1645743900000|2022-02-24 23:05:00|2112.92|2111.42|2112.93|2111.43|2114.87|2113.37|2112.74|2111.24|0
1645744200000|2022-02-24 23:10:00|2113.02|2111.52|2113.59|2112.09|2114.03|2112.53|2112.19|2110.69|0
1645744500000|2022-02-24 23:15:00|2113.55|2112.05|2111.79|2110.29|2113.68|2112.18|2111.26|2109.76|0
1645744800000|2022-02-24 23:20:00|2111.75|2110.25|2112.54|2111.04|2112.71|2111.21|2109.9|2108.4|0
1645745100000|2022-02-24 23:25:00|2112.53|2111.03|2110.28|2108.78|2112.53|2111.03|2109.24|2107.74|0
1645745400000|2022-02-24 23:30:00|2110.32|2108.82|2107.65|2106.15|2110.37|2108.87|2107.43|2105.93|0
1645745700000|2022-02-24 23:35:00|2107.78|2106.28|2109.71|2108.21|2109.8|2108.3|2107.65|2106.15|0
1645746000000|2022-02-24 23:40:00|2109.63|2108.13|2109.58|2108.08|2109.89|2108.39|2108.62|2107.12|0
1645746300000|2022-02-24 23:45:00|2109.59|2108.09|2110.55|2109.05|2110.77|2109.27|2108.66|2107.16|0
1645746600000|2022-02-24 23:50:00|2110.42|2108.92|2111.27|2109.77|2111.78|2110.28|2110.11|2108.61|0
1645746900000|2022-02-24 23:55:00|2111.32|2109.82|2110.76|2109.26|2111.54|2110.04|2110.32|2108.82|0
1645747200000|2022-02-25 00:00:00|2110.93|2109.43|2114.28|2112.78|2114.28|2112.78|2110.77|2109.27|0
1645747500000|2022-02-25 00:05:00|2114.24|2112.74|2113.84|2112.34|2114.9|2113.4|2112.87|2111.37|0
1645747800000|2022-02-25 00:10:00|2113.71|2112.21|2112.87|2111.37|2113.93|2112.43|2111.29|2109.79|0
1645748100000|2022-02-25 00:15:00|2112.79|2111.29|2116.05|2114.55|2117.22|2115.72|2112.48|2110.98|0
1645748400000|2022-02-25 00:20:00|2116.15|2114.65|2118.45|2116.95|2118.45|2116.95|2115.92|2114.42|0
1645748700000|2022-02-25 00:25:00|2118.41|2116.91|2117.23|2115.73|2120.75|2119.25|2117.13|2115.63|0
1645749000000|2022-02-25 00:30:00|2117.36|2115.86|2119.38|2117.88|2119.85|2118.35|2117.15|2115.65|0
1645749300000|2022-02-25 00:35:00|2119.34|2117.84|2118.78|2117.28|2119.39|2117.89|2117.74|2116.24|0
1645749600000|2022-02-25 00:40:00|2118.79|2117.29|2119.62|2118.12|2120.32|2118.82|2118.55|2117.05|0
1645749900000|2022-02-25 00:45:00|2119.58|2118.08|2118.79|2117.29|2119.72|2118.22|2118.68|2117.18|0
1645750200000|2022-02-25 00:50:00|2118.75|2117.25|2112.11|2110.61|2119.15|2117.65|2110.58|2109.08|0
1645750500000|2022-02-25 00:55:00|2112.21|2110.71|2112.68|2111.18|2115.02|2113.52|2110.95|2109.45|0
1645750800000|2022-02-25 01:00:00|2113.27|2111.77|2109.65|2108.15|2113.74|2112.24|2108.85|2107.35|0
1645751100000|2022-02-25 01:05:00|2109.69|2108.19|2115.12|2113.62|2115.58|2114.08|2109.69|2108.19|0
1645751400000|2022-02-25 01:10:00|2115.16|2113.66|2114.17|2112.67|2115.35|2113.85|2112.54|2111.04|0
1645751700000|2022-02-25 01:15:00|2114.13|2112.63|2115.82|2114.32|2116.51|2115.01|2113.24|2111.74|0
1645752000000|2022-02-25 01:20:00|2115.85|2114.35|2116.04|2114.54|2118.06|2116.56|2115.8|2114.3|0
1645752300000|2022-02-25 01:25:00|2116.08|2114.58|2115.69|2114.19|2116.64|2115.14|2114.75|2113.25|0
1645752600000|2022-02-25 01:30:00|2115.73|2114.23|2117.8|2116.3|2118.04|2116.54|2114.87|2113.37|0
1645752900000|2022-02-25 01:35:00|2117.43|2115.93|2115.1|2113.6|2117.57|2116.07|2115.1|2113.6|0
1645753200000|2022-02-25 01:40:00|2115|2113.5|2113.46|2111.96|2115.8|2114.3|2113.13|2111.63|0
1645753500000|2022-02-25 01:45:00|2113.44|2111.94|2112.27|2110.77|2113.92|2112.42|2110.64|2109.14|0
1645753800000|2022-02-25 01:50:00|2112.15|2110.65|2113.89|2112.39|2114.05|2112.55|2111.57|2110.07|0
1645754100000|2022-02-25 01:55:00|2113.96|2112.46|2114.5|2113|2114.87|2113.37|2111.79|2110.29|0
1645754400000|2022-02-25 02:00:00|2114.54|2113.04|2114.17|2112.67|2115.11|2113.61|2113.69|2112.19|0
1645754700000|2022-02-25 02:05:00|2114.13|2112.63|2113.06|2111.56|2115.9|2114.4|2112.99|2111.49|0
1645755000000|2022-02-25 02:10:00|2112.99|2111.49|2116.58|2115.08|2116.94|2115.44|2111.92|2110.42|0
1645755300000|2022-02-25 02:15:00|2116.57|2115.07|2117.88|2116.38|2118.44|2116.94|2115.87|2114.37|0
1645755600000|2022-02-25 02:20:00|2117.8|2116.3|2115.17|2113.67|2118.11|2116.61|2113.2|2111.7|0
1645755900000|2022-02-25 02:25:00|2115.13|2113.63|2116.09|2114.59|2116.09|2114.59|2112.25|2110.75|0
1645756200000|2022-02-25 02:30:00|2116.08|2114.58|2117.02|2115.52|2117.15|2115.65|2115.28|2113.78|0
1645756500000|2022-02-25 02:35:00|2117.15|2115.65|2114.21|2112.71|2117.49|2115.99|2113.74|2112.24|0
1645756800000|2022-02-25 02:40:00|2114.34|2112.84|2113.28|2111.78|2115.28|2113.78|2113.04|2111.54|0
1645757100000|2022-02-25 02:45:00|2113.32|2111.82|2115.98|2114.48|2116.45|2114.95|2113.18|2111.68|0
1645757400000|2022-02-25 02:50:00|2115.99|2114.49|2117.24|2115.74|2117.38|2115.88|2115.51|2114.01|0
1645757700000|2022-02-25 02:55:00|2117.23|2115.73|2117.25|2115.75|2118.07|2116.57|2116.31|2114.81|0
1645758000000|2022-02-25 03:00:00|2117.24|2115.74|2117.02|2115.52|2118.09|2116.59|2115.98|2114.48|0
1645758300000|2022-02-25 03:05:00|2116.98|2115.48|2115.85|2114.35|2117.49|2115.99|2115.61|2114.11|0
1645758600000|2022-02-25 03:10:00|2115.81|2114.31|2115.14|2113.64|2115.85|2114.35|2114.44|2112.94|0
1645758900000|2022-02-25 03:15:00|2115.18|2113.68|2115.05|2113.55|2116.45|2114.95|2115.05|2113.55|0
1645759200000|2022-02-25 03:20:00|2115.08|2113.58|2115.56|2114.06|2115.56|2114.06|2113.45|2111.95|0
1645759500000|2022-02-25 03:25:00|2115.46|2113.96|2116.02|2114.52|2118.13|2116.63|2114.86|2113.36|0
1645759800000|2022-02-25 03:30:00|2115.92|2114.42|2113.22|2111.72|2115.92|2114.42|2112.06|2110.56|0
1645760100000|2022-02-25 03:35:00|2113.26|2111.76|2115.08|2113.58|2116.15|2114.65|2112.75|2111.25|0
1645760400000|2022-02-25 03:40:00|2115.12|2113.62|2113.82|2112.32|2115.79|2114.29|2113.11|2111.61|0
1645760700000|2022-02-25 03:45:00|2114.15|2112.65|2117.18|2115.68|2117.41|2115.91|2113.91|2112.41|0
1645761000000|2022-02-25 03:50:00|2117.1|2115.6|2119.53|2118.03|2119.77|2118.27|2116.48|2114.98|0
1645761300000|2022-02-25 03:55:00|2119.43|2117.93|2120.72|2119.22|2122.35|2120.85|2119.05|2117.55|0
1645761600000|2022-02-25 04:00:00|2120.71|2119.21|2121.88|2120.38|2121.88|2120.38|2120.01|2118.51|0
1645761900000|2022-02-25 04:05:00|2121.78|2120.28|2123.67|2122.17|2123.88|2122.38|2121.54|2120.04|0
1645762200000|2022-02-25 04:10:00|2123.66|2122.16|2124.22|2122.72|2124.35|2122.85|2122.82|2121.32|0
1645762500000|2022-02-25 04:15:00|2124.18|2122.68|2122|2120.5|2124.35|2122.85|2121.77|2120.27|0
1645762800000|2022-02-25 04:20:00|2121.96|2120.46|2122.56|2121.06|2123.27|2121.77|2121.87|2120.37|0
1645763100000|2022-02-25 04:25:00|2122.6|2121.1|2124.2|2122.7|2124.44|2122.94|2122.22|2120.72|0
1645763400000|2022-02-25 04:30:00|2124.16|2122.66|2123.48|2121.98|2124.79|2123.29|2123.15|2121.65|0
1645763700000|2022-02-25 04:35:00|2123.37|2121.87|2122.54|2121.04|2123.48|2121.98|2122.21|2120.71|0
1645764000000|2022-02-25 04:40:00|2122.5|2121|2122.07|2120.57|2122.54|2121.04|2120.67|2119.17|0
1645764300000|2022-02-25 04:45:00|2122.06|2120.56|2123.23|2121.73|2123.23|2121.73|2121.73|2120.23|0
1645764600000|2022-02-25 04:50:00|2123.27|2121.77|2123.13|2121.63|2123.36|2121.86|2121.83|2120.33|0
1645764900000|2022-02-25 04:55:00|2123.09|2121.59|2123.47|2121.97|2124.53|2123.03|2122.67|2121.17|0
1645765200000|2022-02-25 05:00:00|2123.43|2121.93|2123.58|2122.08|2124.09|2122.59|2122.3|2120.8|0
1645765500000|2022-02-25 05:05:00|2123.59|2122.09|2122.88|2121.38|2123.59|2122.09|2121.25|2119.75|0
1645765800000|2022-02-25 05:10:00|2122.84|2121.34|2121.48|2119.98|2123.11|2121.61|2121.48|2119.98|0
1645766100000|2022-02-25 05:15:00|2121.44|2119.94|2121.49|2119.99|2122.18|2120.68|2121.01|2119.51|0
1645766400000|2022-02-25 05:20:00|2121.45|2119.95|2121.57|2120.07|2122.41|2120.91|2119.15|2117.65|0
1645766700000|2022-02-25 05:25:00|2121.61|2120.11|2120.07|2118.57|2123.1|2121.6|2119.83|2118.33|0
1645767000000|2022-02-25 05:30:00|2120.11|2118.61|2121.54|2120.04|2122.13|2120.63|2119.89|2118.39|0
1645767300000|2022-02-25 05:35:00|2121.5|2120|2122.01|2120.51|2123.32|2121.82|2120.61|2119.11|0
1645767600000|2022-02-25 05:40:00|2121.94|2120.44|2119.82|2118.32|2122.48|2120.98|2118.65|2117.15|0
1645767900000|2022-02-25 05:45:00|2119.78|2118.28|2123.62|2122.12|2123.87|2122.37|2119.45|2117.95|0
1645768200000|2022-02-25 05:50:00|2123.77|2122.27|2120.58|2119.08|2124|2122.5|2120.58|2119.08|0
1645768500000|2022-02-25 05:55:00|2120.62|2119.12|2120.25|2118.75|2120.72|2119.22|2119.78|2118.28|0
1645768800000|2022-02-25 06:00:00|2120.29|2118.79|2121.1|2119.6|2121.1|2119.6|2118.74|2117.24|0
1645769100000|2022-02-25 06:05:00|2120.73|2119.23|2120.63|2119.13|2121.19|2119.69|2119.79|2118.29|0
1645769400000|2022-02-25 06:10:00|2120.67|2119.17|2122.81|2121.31|2123.74|2122.24|2120.67|2119.17|0
1645769700000|2022-02-25 06:15:00|2122.71|2121.21|2124.43|2122.93|2124.8|2123.3|2122.47|2120.97|0
1645770000000|2022-02-25 06:20:00|2124.55|2123.05|2124.04|2122.54|2124.8|2123.3|2121.25|2119.75|0
1645770300000|2022-02-25 06:25:00|2124.07|2122.57|2122.97|2121.47|2125.06|2123.56|2122.74|2121.24|0
1645770600000|2022-02-25 06:30:00|2122.9|2121.4|2119.74|2118.24|2122.9|2121.4|2118.7|2117.2|0
1645770900000|2022-02-25 06:35:00|2119.78|2118.28|2119.4|2117.9|2120.57|2119.07|2115.43|2113.93|0
1645771200000|2022-02-25 06:40:00|2119.3|2117.8|2118.57|2117.07|2121.39|2119.89|2118.57|2117.07|0
1645771500000|2022-02-25 06:45:00|2118.45|2116.95|2117.18|2115.68|2119.36|2117.86|2115.77|2114.27|0
1645771800000|2022-02-25 06:50:00|2117.05|2115.55|2119.36|2117.86|2119.36|2117.86|2115.64|2114.14|0
1645772100000|2022-02-25 06:55:00|2119.4|2117.9|2119.53|2118.03|2120.29|2118.79|2117.62|2116.12|0
1645772400000|2022-02-25 07:00:00|2119.57|2118.07|2114.32|2112.82|2120.12|2118.62|2113.29|2111.79|0
1645772700000|2022-02-25 07:05:00|2114.36|2112.86|2112.61|2111.11|2115.55|2114.05|2110.66|2109.16|0
1645773000000|2022-02-25 07:10:00|2112.57|2111.07|2110.76|2109.26|2113.46|2111.96|2110.43|2108.93|0
1645773300000|2022-02-25 07:15:00|2110.72|2109.22|2109.87|2108.37|2112.61|2111.11|2108.33|2106.83|0
1645773600000|2022-02-25 07:20:00|2109.83|2108.33|2110.84|2109.34|2112.14|2110.64|2107.8|2106.3|0
1645773900000|2022-02-25 07:25:00|2110.8|2109.3|2112.85|2111.35|2112.85|2111.35|2109.34|2107.84|0
1645774200000|2022-02-25 07:30:00|2112.74|2111.24|2113.27|2111.87|2115.27|2113.87|2107.52|2106.12|181
1645774500000|2022-02-25 07:35:00|2113.77|2112.37|2113.27|2111.87|2115.77|2114.37|2113.27|2111.87|55
1645774800000|2022-02-25 07:40:00|2113.14|2111.74|2114.02|2112.62|2114.52|2113.12|2112.39|2110.99|35
1645775100000|2022-02-25 07:45:00|2114.14|2112.74|2111.27|2109.87|2114.14|2112.74|2110.27|2108.87|24
1645775400000|2022-02-25 07:50:00|2111.14|2109.74|2107.39|2105.99|2111.14|2109.74|2106.64|2105.24|52
1645775700000|2022-02-25 07:55:00|2105.79|2104.29|2111.09|2109.59|2112.43|2110.93|2103.52|2102.02|0
1645776000000|2022-02-25 08:00:00|2111.2|2109.7|2111.07|2110.57|2112.07|2111.57|2098.07|2097.57|7663
1645776300000|2022-02-25 08:05:00|2110.94|2110.44|2100.44|2099.94|2111.19|2110.69|2098.57|2098.07|4582
1645776600000|2022-02-25 08:10:00|2100.32|2099.82|2096.57|2096.07|2100.82|2100.32|2092.19|2091.69|4193
1645776900000|2022-02-25 08:15:00|2096.07|2095.57|2096.69|2096.19|2099.07|2098.57|2090.82|2090.32|5292
1645777200000|2022-02-25 08:20:00|2096.82|2096.32|2089.44|2088.94|2097.07|2096.57|2087.69|2087.19|4996
1645777500000|2022-02-25 08:25:00|2089.32|2088.82|2086.19|2085.69|2092.07|2091.57|2085.32|2084.82|4046
1645777800000|2022-02-25 08:30:00|2086.07|2085.57|2093.82|2093.32|2094.82|2094.32|2086.07|2085.57|2506
1645778100000|2022-02-25 08:35:00|2093.57|2093.07|2087.69|2087.19|2094.19|2093.69|2084.32|2083.82|2889
1645778400000|2022-02-25 08:40:00|2087.57|2087.07|2084.16|2083.66|2088.07|2087.57|2082.8|2082.3|2070
1645778700000|2022-02-25 08:45:00|2083.91|2083.41|2084.91|2084.41|2086.91|2086.41|2082.41|2081.91|2589
1645779000000|2022-02-25 08:50:00|2085.03|2084.53|2086.91|2086.41|2093.41|2092.91|2083.91|2083.41|2234
1645779300000|2022-02-25 08:55:00|2086.78|2086.28|2082.03|2081.53|2088.91|2088.41|2080.91|2080.41|2002
1645779600000|2022-02-25 09:00:00|2082.16|2081.66|2078.41|2077.91|2083.91|2083.41|2077.91|2077.41|2356
1645779900000|2022-02-25 09:05:00|2078.66|2078.16|2077.41|2076.91|2079.66|2079.16|2074.91|2074.41|2394
1645780200000|2022-02-25 09:10:00|2077.28|2076.78|2076.91|2076.41|2078.41|2077.91|2075.41|2074.91|1739
1645780500000|2022-02-25 09:15:00|2076.66|2076.16|2082.16|2081.66|2083.41|2082.91|2076.66|2076.16|2089
1645780800000|2022-02-25 09:20:00|2082.53|2082.03|2081.16|2080.66|2083.91|2083.41|2079.66|2079.16|1596
1645781100000|2022-02-25 09:25:00|2081.41|2080.91|2082.53|2082.03|2082.66|2082.16|2078.66|2078.16|2162
1645781400000|2022-02-25 09:30:00|2082.41|2081.91|2084.66|2084.16|2085.41|2084.91|2078.66|2078.16|2902
1645781700000|2022-02-25 09:35:00|2084.53|2084.03|2083.91|2083.41|2086.53|2086.03|2082.91|2082.41|2035
1645782000000|2022-02-25 09:40:00|2083.78|2083.28|2086.66|2086.16|2087.28|2086.78|2081.91|2081.41|1633
1645782300000|2022-02-25 09:45:00|2086.28|2085.78|2086.66|2086.16|2089.16|2088.66|2085.16|2084.66|1736
1645782600000|2022-02-25 09:50:00|2086.41|2085.91|2088.66|2088.16|2089.91|2089.41|2086.41|2085.91|1016
1645782900000|2022-02-25 09:55:00|2088.91|2088.41|2090.16|2089.66|2091.91|2091.41|2088.91|2088.41|1201
1645783200000|2022-02-25 10:00:00|2090.03|2089.53|2092.91|2092.41|2093.16|2092.66|2089.16|2088.66|1204
1645783500000|2022-02-25 10:05:00|2092.66|2092.16|2095.41|2094.91|2096.66|2096.16|2092.66|2092.16|1275
1645783800000|2022-02-25 10:10:00|2095.66|2095.16|2097.41|2096.91|2097.66|2097.16|2093.66|2093.16|999
1645784100000|2022-02-25 10:15:00|2097.16|2096.66|2097.16|2096.66|2099.03|2098.53|2095.66|2095.16|1591
1645784400000|2022-02-25 10:20:00|2096.91|2096.41|2100.41|2099.91|2100.66|2100.16|2096.66|2096.16|1529
1645784700000|2022-02-25 10:25:00|2100.53|2100.03|2099.41|2098.91|2101.16|2100.66|2098.66|2098.16|1707
1645785000000|2022-02-25 10:30:00|2099.78|2099.28|2098.91|2098.41|2101.03|2100.53|2097.91|2097.41|1311
1645785300000|2022-02-25 10:35:00|2099.03|2098.53|2102.91|2102.41|2104.66|2104.16|2098.78|2098.28|1244
1645785600000|2022-02-25 10:40:00|2102.66|2102.16|2102.16|2101.66|2103.41|2102.91|2098.91|2098.41|1073
1645785900000|2022-02-25 10:45:00|2102.03|2101.53|2104.41|2103.91|2105.16|2104.66|2101.16|2100.66|1037
1645786200000|2022-02-25 10:50:00|2104.53|2104.03|2107.53|2107.03|2107.66|2107.16|2103.41|2102.91|1429
1645786500000|2022-02-25 10:55:00|2107.41|2106.91|2108.66|2108.16|2108.91|2108.41|2106.16|2105.66|1341
1645786800000|2022-02-25 11:00:00|2108.91|2108.41|2105.16|2104.66|2108.91|2108.41|2105.16|2104.66|1606
1645787100000|2022-02-25 11:05:00|2105.41|2104.91|2104.16|2103.66|2106.16|2105.66|2102.16|2101.66|1947
1645787400000|2022-02-25 11:10:00|2103.91|2103.41|2106.41|2105.91|2106.78|2106.28|2103.66|2103.16|897
1645787700000|2022-02-25 11:15:00|2106.28|2105.78|2107.41|2106.91|2107.66|2107.16|2105.91|2105.41|733
1645788000000|2022-02-25 11:20:00|2107.53|2107.03|2105.91|2105.41|2108.28|2107.78|2105.66|2105.16|1055
1645788300000|2022-02-25 11:25:00|2106.16|2105.66|2109.16|2108.66|2109.41|2108.91|2105.16|2104.66|1280
1645788600000|2022-02-25 11:30:00|2109.28|2108.78|2109.28|2108.78|2109.91|2109.41|2106.91|2106.41|967
1645788900000|2022-02-25 11:35:00|2109.16|2108.66|2114.16|2113.66|2114.91|2114.41|2108.78|2108.28|1737
1645789200000|2022-02-25 11:40:00|2114.03|2113.53|2109.66|2109.16|2114.16|2113.66|2109.28|2108.78|2490
1645789500000|2022-02-25 11:45:00|2109.53|2109.03|2109.16|2108.66|2115.66|2115.16|2107.66|2107.16|2971
1645789800000|2022-02-25 11:50:00|2109.28|2108.78|2108.91|2108.41|2110.16|2109.66|2107.16|2106.66|1882
1645790100000|2022-02-25 11:55:00|2109.03|2108.53|2110.03|2109.53|2112.91|2112.41|2109.03|2108.53|1052
1645790400000|2022-02-25 12:00:00|2110.28|2109.78|2113.66|2113.16|2114.16|2113.66|2109.16|2108.66|1805
1645790700000|2022-02-25 12:05:00|2113.91|2113.41|2115.16|2114.66|2115.66|2115.16|2111.66|2111.16|1316
1645791000000|2022-02-25 12:10:00|2115.03|2114.53|2113.66|2113.16|2115.03|2114.53|2113.16|2112.66|1258
1645791300000|2022-02-25 12:15:00|2113.16|2112.66|2114.41|2113.91|2114.91|2114.41|2112.66|2112.16|1185
1645791600000|2022-02-25 12:20:00|2114.28|2113.78|2114.28|2113.78|2115.03|2114.53|2113.66|2113.16|954
1645791900000|2022-02-25 12:25:00|2114.16|2113.66|2115.53|2115.03|2117.03|2116.53|2114.16|2113.66|1702
1645792200000|2022-02-25 12:30:00|2115.41|2114.91|2112.91|2112.41|2115.91|2115.41|2112.66|2112.16|1426
1645792500000|2022-02-25 12:35:00|2113.03|2112.53|2113.91|2113.41|2114.03|2113.53|2111.16|2110.66|844
1645792800000|2022-02-25 12:40:00|2114.03|2113.53|2114.66|2114.16|2114.91|2114.41|2113.41|2112.91|539
1645793100000|2022-02-25 12:45:00|2114.53|2114.03|2114.18|2113.68|2114.66|2114.16|2112.91|2112.41|834
1645793400000|2022-02-25 12:50:00|2114.3|2113.8|2124.18|2123.68|2124.55|2124.05|2114.18|2113.68|5071
1645793700000|2022-02-25 12:55:00|2124.05|2123.55|2124.55|2124.05|2127.43|2126.93|2122.68|2122.18|4295
1645794000000|2022-02-25 13:00:00|2124.68|2124.18|2119.43|2118.93|2124.68|2124.18|2118.68|2118.18|2677
1645794300000|2022-02-25 13:05:00|2119.18|2118.68|2121.55|2121.05|2121.93|2121.43|2118.68|2118.18|2359
1645794600000|2022-02-25 13:10:00|2121.68|2121.18|2123.18|2122.68|2123.43|2122.93|2119.43|2118.93|1420
1645794900000|2022-02-25 13:15:00|2123.3|2122.8|2125.05|2124.55|2125.18|2124.68|2121.18|2120.68|1302
1645795200000|2022-02-25 13:20:00|2125.18|2124.68|2128.18|2127.68|2128.93|2128.43|2124.93|2124.43|1719
1645795500000|2022-02-25 13:25:00|2128.05|2127.55|2127.3|2126.8|2129.68|2129.18|2125.55|2125.05|1193
1645795800000|2022-02-25 13:30:00|2127.18|2126.68|2129.43|2128.93|2129.55|2129.05|2124.8|2124.3|1172
1645796100000|2022-02-25 13:35:00|2129.3|2128.8|2130.93|2130.43|2132.68|2132.18|2129.05|2128.55|1395
1645796400000|2022-02-25 13:40:00|2131.05|2130.55|2130.3|2129.8|2133.93|2133.43|2129.18|2128.68|2591
1645796700000|2022-02-25 13:45:00|2130.43|2129.93|2128.93|2128.43|2131.68|2131.18|2127.43|2126.93|1612
1645797000000|2022-02-25 13:50:00|2128.68|2128.18|2129.68|2129.18|2130.8|2130.3|2128.43|2127.93|1163
1645797300000|2022-02-25 13:55:00|2129.93|2129.43|2131.93|2131.43|2133.43|2132.93|2129.68|2129.18|1258
1645797600000|2022-02-25 14:00:00|2131.68|2131.18|2133.93|2133.43|2134.68|2134.18|2130.43|2129.93|1199
1645797900000|2022-02-25 14:05:00|2133.8|2133.3|2128.8|2128.3|2133.93|2133.43|2128.8|2128.3|2020
1645798200000|2022-02-25 14:10:00|2128.68|2128.18|2130.05|2129.55|2130.8|2130.3|2128.43|2127.93|1232
1645798500000|2022-02-25 14:15:00|2130.18|2129.68|2128.93|2128.43|2130.68|2130.18|2127.93|2127.43|1391
1645798800000|2022-02-25 14:20:00|2129.18|2128.68|2130.43|2129.93|2131.43|2130.93|2128.68|2128.18|969
1645799100000|2022-02-25 14:25:00|2130.18|2129.68|2128.18|2127.68|2130.18|2129.68|2126.93|2126.43|1218
1645799400000|2022-02-25 14:30:00|2128.43|2127.93|2132.8|2132.3|2133.68|2133.18|2127.18|2126.68|2758
1645799700000|2022-02-25 14:35:00|2132.93|2132.43|2131.3|2130.8|2133.8|2133.3|2130.43|2129.93|1616
1645800000000|2022-02-25 14:40:00|2131.18|2130.68|2128.18|2127.68|2133.05|2132.55|2127.68|2127.18|2055
1645800300000|2022-02-25 14:45:00|2128.43|2127.93|2133.93|2133.43|2134.18|2133.68|2128.43|2127.93|2066
1645800600000|2022-02-25 14:50:00|2133.68|2133.18|2133.18|2132.68|2135.43|2134.93|2131.43|2130.93|1876
1645800900000|2022-02-25 14:55:00|2133.3|2132.8|2131.3|2130.8|2134.43|2133.93|2129.93|2129.43|1811
1645801200000|2022-02-25 15:00:00|2131.43|2130.93|2129.43|2128.93|2133.55|2133.05|2129.43|2128.93|2897
1645801500000|2022-02-25 15:05:00|2129.55|2129.05|2134.93|2134.43|2135.43|2134.93|2129.55|2129.05|1708
1645801800000|2022-02-25 15:10:00|2134.84|2134.34|2132.59|2132.09|2137.09|2136.59|2131.09|2130.59|1842
1645802100000|2022-02-25 15:15:00|2132.46|2131.96|2133.34|2132.84|2133.34|2132.84|2130.71|2130.21|1305
1645802400000|2022-02-25 15:20:00|2133.59|2133.09|2137.96|2137.46|2138.09|2137.59|2131.34|2130.84|2931
1645802700000|2022-02-25 15:25:00|2138.09|2137.59|2140.09|2139.59|2141.59|2141.09|2137.34|2136.84|2162
1645803000000|2022-02-25 15:30:00|2139.96|2139.46|2140.71|2140.21|2141.34|2140.84|2138.46|2137.96|1519
1645803300000|2022-02-25 15:35:00|2140.84|2140.34|2138.34|2137.84|2140.96|2140.46|2136.34|2135.84|1897
1645803600000|2022-02-25 15:40:00|2138.46|2137.96|2140.34|2139.84|2140.34|2139.84|2138.09|2137.59|2111
1645803900000|2022-02-25 15:45:00|2140.21|2139.71|2139.46|2138.96|2141.09|2140.59|2139.09|2138.59|1959
1645804200000|2022-02-25 15:50:00|2139.34|2138.84|2137.71|2137.21|2139.59|2139.09|2137.59|2137.09|1854
1645804500000|2022-02-25 15:55:00|2137.59|2137.09|2138.59|2138.09|2141.21|2140.71|2137.34|2136.84|2672
1645804800000|2022-02-25 16:00:00|2138.09|2137.59|2139.09|2138.59|2139.84|2139.34|2135.84|2135.34|3686
1645805100000|2022-02-25 16:05:00|2138.96|2138.46|2137.09|2136.59|2139.84|2139.34|2135.09|2134.59|2773
1645805400000|2022-02-25 16:10:00|2137.21|2136.71|2138.59|2138.09|2139.96|2139.46|2136.21|2135.71|2550
1645805700000|2022-02-25 16:15:00|2138.46|2137.96|2142.84|2142.34|2142.84|2142.34|2138.21|2137.71|3398
1645806000000|2022-02-25 16:20:00|2142.71|2142.21|2144.95|2143.45|2144.95|2144.21|2141.71|2141.21|5655
1645806300000|2022-02-25 16:25:00|2144.96|2143.46|2142.05|2140.55|2144.98|2143.48|2141.52|2140.02|3469
1645806600000|2022-02-25 16:30:00|2142.31|2140.81|2145.41|2144.01|2147.54|2146.14|2140.16|2138.72|768
1645806900000|2022-02-25 16:35:00|2145.29|2143.89|2144.41|2143.01|2146.16|2144.76|2143.54|2142.14|768
1645807200000|2022-02-25 16:40:00|2144.29|2142.89|2145.29|2143.89|2146.54|2145.14|2143.54|2142.14|29
1645807500000|2022-02-25 16:45:00|2145.41|2144.01|2145.29|2143.89|2146.41|2145.01|2143.91|2142.51|47
1645807800000|2022-02-25 16:50:00|2145.41|2144.01|2145.54|2144.14|2145.66|2144.26|2145.16|2143.76|3
1645808100000|2022-02-25 16:55:00|2145.66|2144.26|2150.48|2148.98|2150.48|2148.98|2145.66|2144.26|47
1645808400000|2022-02-25 17:00:00|2150.35|2148.85|2149.59|2148.09|2152.29|2150.79|2148.37|2146.87|0
1645808700000|2022-02-25 17:05:00|2149.84|2148.34|2147.64|2146.14|2150.29|2148.79|2147.37|2145.87|0
1645809000000|2022-02-25 17:10:00|2147.63|2146.13|2148.81|2147.31|2150.53|2149.03|2147.11|2145.61|0
1645809300000|2022-02-25 17:15:00|2148.94|2147.44|2150.46|2148.96|2151|2149.5|2148.19|2146.69|0
1645809600000|2022-02-25 17:20:00|2150.72|2149.22|2148.87|2147.37|2150.73|2149.23|2148.31|2146.81|0
1645809900000|2022-02-25 17:25:00|2148.86|2147.36|2150.7|2149.2|2151.1|2149.6|2148.19|2146.69|0
1645810200000|2022-02-25 17:30:00|2150.71|2149.21|2152.44|2150.94|2153.23|2151.73|2150.71|2149.21|0
1645810500000|2022-02-25 17:35:00|2152.18|2150.68|2151.23|2149.73|2152.71|2151.21|2150.55|2149.05|0
1645810800000|2022-02-25 17:40:00|2151.1|2149.6|2151.65|2150.15|2152.96|2151.46|2150.58|2149.08|0
1645811100000|2022-02-25 17:45:00|2151.66|2150.16|2148.21|2146.71|2151.93|2150.43|2148.21|2146.71|0
1645811400000|2022-02-25 17:50:00|2148.22|2146.72|2144.93|2143.43|2148.22|2146.72|2144.92|2143.42|0
1645811700000|2022-02-25 17:55:00|2144.92|2143.42|2144.88|2143.38|2145.93|2144.43|2143.29|2141.79|0
1645812000000|2022-02-25 18:00:00|2145.01|2143.51|2145.96|2144.46|2146.54|2145.04|2143.8|2142.3|0
1645812300000|2022-02-25 18:05:00|2145.94|2144.44|2144.04|2142.54|2145.94|2144.44|2143.76|2142.26|0
1645812600000|2022-02-25 18:10:00|2144.05|2142.55|2143.54|2142.04|2144.44|2142.94|2141.83|2140.33|0
1645812900000|2022-02-25 18:15:00|2143.55|2142.05|2145.94|2144.44|2146.47|2144.97|2142.38|2140.88|0
1645813200000|2022-02-25 18:20:00|2145.95|2144.45|2145.67|2144.17|2146.47|2144.97|2144.56|2143.06|0
1645813500000|2022-02-25 18:25:00|2145.41|2143.91|2146.73|2145.23|2148.32|2146.82|2145.41|2143.91|0
1645813800000|2022-02-25 18:30:00|2146.86|2145.36|2147.58|2146.08|2148.65|2147.15|2146.59|2145.09|0
1645814100000|2022-02-25 18:35:00|2147.57|2146.07|2146.01|2144.51|2147.84|2146.34|2142.79|2141.29|0
1645814400000|2022-02-25 18:40:00|2146.02|2144.52|2149.01|2147.51|2149.53|2148.03|2145.75|2144.25|0
1645814700000|2022-02-25 18:45:00|2149|2147.5|2148.23|2146.73|2149.29|2147.79|2146.61|2145.11|0
1645815000000|2022-02-25 18:50:00|2148.36|2146.86|2148.16|2146.66|2149.68|2148.18|2147.92|2146.42|0
1645815300000|2022-02-25 18:55:00|2148.14|2146.64|2145.21|2143.71|2148.16|2146.66|2144.09|2142.59|0
1645815600000|2022-02-25 19:00:00|2145.22|2143.72|2146.45|2144.95|2148.34|2146.84|2141.97|2140.47|0
1645815900000|2022-02-25 19:05:00|2146.44|2144.94|2146.43|2144.93|2146.74|2145.24|2144.27|2142.77|0
1645816200000|2022-02-25 19:10:00|2146.44|2144.94|2145.6|2144.1|2147.74|2146.24|2144.51|2143.01|0
1645816500000|2022-02-25 19:15:00|2145.61|2144.11|2145.11|2143.61|2146.71|2145.21|2144.83|2143.33|0
1645816800000|2022-02-25 19:20:00|2145.09|2143.59|2147.63|2146.13|2148.14|2146.64|2144.57|2143.07|0
1645817100000|2022-02-25 19:25:00|2147.37|2145.87|2146.81|2145.31|2147.91|2146.41|2145.75|2144.25|0
1645817400000|2022-02-25 19:30:00|2146.82|2145.32|2145.6|2144.1|2149|2147.5|2144.41|2142.91|0
1645817700000|2022-02-25 19:35:00|2145.61|2144.11|2145.64|2144.14|2147.54|2146.04|2144.2|2142.7|0
1645818000000|2022-02-25 19:40:00|2145.63|2144.13|2145.64|2144.14|2146.23|2144.73|2143.99|2142.49|0
1645818300000|2022-02-25 19:45:00|2145.77|2144.27|2145.56|2144.06|2146.97|2145.47|2144.81|2143.31|0
1645818600000|2022-02-25 19:50:00|2145.55|2144.05|2143.38|2141.88|2146.34|2144.84|2142.23|2140.73|0
1645818900000|2022-02-25 19:55:00|2143.39|2141.89|2143.3|2141.8|2145.64|2144.14|2142.76|2141.26|0
1645819200000|2022-02-25 20:00:00|2143.29|2141.79|2141.23|2139.73|2143.29|2141.79|2139.77|2138.27|0
1645819500000|2022-02-25 20:05:00|2141.36|2139.86|2143.76|2142.26|2144.05|2142.55|2140.82|2139.32|0
1645819800000|2022-02-25 20:10:00|2143.75|2142.25|2144.06|2142.56|2144.06|2142.56|2141.59|2140.09|0
1645820100000|2022-02-25 20:15:00|2144.05|2142.55|2144.17|2142.67|2146|2144.5|2143.01|2141.51|0
1645820400000|2022-02-25 20:20:00|2144.16|2142.66|2146.08|2144.58|2147.43|2145.93|2143.08|2141.58|0
1645820700000|2022-02-25 20:25:00|2146.07|2144.57|2143.4|2141.9|2146.22|2144.72|2143.13|2141.63|0
1645821000000|2022-02-25 20:30:00|2143.53|2142.03|2145.29|2143.79|2148.17|2146.67|2143.53|2142.03|0
1645821300000|2022-02-25 20:35:00|2145.16|2143.66|2146.78|2145.28|2146.78|2145.28|2144.04|2142.54|0
1645821600000|2022-02-25 20:40:00|2146.65|2145.15|2150.94|2149.44|2152.33|2150.83|2146.45|2144.95|0
1645821900000|2022-02-25 20:45:00|2151.19|2149.69|2152.74|2151.24|2154.65|2153.15|2151.17|2149.67|0
1645822200000|2022-02-25 20:50:00|2152.87|2151.37|2157.63|2156.13|2158.46|2156.96|2152.86|2151.36|0
1645822500000|2022-02-25 20:55:00|2157.62|2156.12|2159.07|2157.57|2160.73|2159.23|2156.55|2155.05|0
1645822800000|2022-02-25 21:00:00|2159.2|2157.7|2158.04|2156.54|2160.15|2158.65|2157.88|2156.38|0
1645823100000|2022-02-25 21:05:00|2157.91|2156.41|2159.06|2157.56|2159.54|2158.04|2157.8|2156.3|0
1645823400000|2022-02-25 21:10:00|2158.93|2157.43|2158.2|2156.7|2159.9|2158.4|2158.2|2156.7|0
1645823700000|2022-02-25 21:15:00|2158.07|2156.57|2158.26|2156.76|2158.52|2157.02|2157.59|2156.09|0
1645824000000|2022-02-25 21:20:00|2158.39|2156.89|2159|2157.5|2159|2157.5|2158.04|2156.54|0
1645824300000|2022-02-25 21:25:00|2158.92|2157.42|2159.96|2158.46|2160.14|2158.64|2158.87|2157.37|0
1645824600000|2022-02-25 21:30:00|2159.97|2158.47|2159.38|2157.88|2160.52|2159.02|2159.25|2157.75|0
1645824900000|2022-02-25 21:35:00|2159.34|2157.84|2158.77|2157.27|2159.51|2158.01|2158.68|2157.18|0
1645825200000|2022-02-25 21:40:00|2158.68|2157.18|2158.68|2157.18|2158.9|2157.4|2158.55|2157.05|0
1645825500000|2022-02-25 21:45:00|2158.69|2157.19|2158.78|2157.28|2159.04|2157.54|2158.68|2157.18|0
1645825800000|2022-02-25 21:50:00|2158.91|2157.41|2160|2158.5|2160.22|2158.72|2158.78|2157.28|0
1645826100000|2022-02-25 21:55:00|2159.92|2158.42|2158.77|2157.27|2160.09|2158.59|2158.42|2156.92|0
1646002800000|2022-02-27 23:00:00|2106.49|2104.49|2113.01|2111.01|2114.67|2112.67|2099.34|2097.34|0
1646003100000|2022-02-27 23:05:00|2113.05|2111.05|2104.84|2102.84|2113.18|2111.18|2103.95|2101.95|0
1646003400000|2022-02-27 23:10:00|2104.93|2102.93|2110.25|2108.25|2110.56|2108.56|2104.27|2102.27|0
1646003700000|2022-02-27 23:15:00|2110.21|2108.21|2109.19|2107.19|2113.57|2111.57|2105.87|2103.87|0
1646004000000|2022-02-27 23:20:00|2109.06|2107.06|2111.94|2109.94|2113.77|2111.77|2108.23|2106.23|0
1646004300000|2022-02-27 23:25:00|2111.81|2109.81|2112.44|2110.44|2113.43|2111.43|2109.58|2107.58|0
1646004600000|2022-02-27 23:30:00|2112.53|2110.53|2120.46|2118.96|2122.54|2121.04|2111.57|2109.57|0
1646004900000|2022-02-27 23:35:00|2120.59|2119.09|2115.76|2114.26|2120.68|2119.18|2115.56|2114.06|0
1646005200000|2022-02-27 23:40:00|2115.77|2114.27|2114.98|2113.48|2117.58|2116.08|2114.28|2112.78|0
1646005500000|2022-02-27 23:45:00|2114.76|2113.26|2116.12|2114.62|2116.9|2115.4|2113.28|2111.78|0
1646005800000|2022-02-27 23:50:00|2116.2|2114.7|2115.23|2113.73|2118.33|2116.83|2114.84|2113.34|0
1646006100000|2022-02-27 23:55:00|2115.41|2113.91|2112.71|2111.21|2115.71|2114.21|2112.53|2111.03|0
1646006400000|2022-02-28 00:00:00|2112.8|2111.3|2110.07|2108.57|2113.96|2112.46|2108.89|2107.39|0
1646006700000|2022-02-28 00:05:00|2110.11|2108.61|2112.23|2110.73|2112.49|2110.99|2108.9|2107.4|0
1646007000000|2022-02-28 00:10:00|2112.31|2110.81|2111.93|2110.43|2112.49|2110.99|2110.01|2108.51|0
1646007300000|2022-02-28 00:15:00|2110|2108.5|2077.79|2076.29|2110.35|2108.85|2069.89|2068.39|0
1646007600000|2022-02-28 00:20:00|2077.82|2076.32|2076.2|2074.7|2077.92|2076.42|2074.57|2073.07|0
1646007900000|2022-02-28 00:25:00|2076.16|2074.66|2074.14|2072.64|2076.89|2075.39|2072.06|2070.56|0
1646008200000|2022-02-28 00:30:00|2076.03|2074.53|2106.75|2105.25|2106.77|2105.27|2075.85|2074.35|0
1646008500000|2022-02-28 00:35:00|2106.79|2105.29|2104.62|2103.12|2107.45|2105.95|2104.33|2102.83|0
1646008800000|2022-02-28 00:40:00|2104.7|2103.2|2104.86|2103.36|2105.38|2103.88|2101.3|2099.8|0
1646009100000|2022-02-28 00:45:00|2104.89|2103.39|2110.82|2109.32|2110.82|2109.32|2104.39|2102.89|0
1646009400000|2022-02-28 00:50:00|2110.74|2109.24|2108.76|2107.26|2110.97|2109.47|2107.73|2106.23|0
1646009700000|2022-02-28 00:55:00|2108.8|2107.3|2106.24|2104.74|2108.89|2107.39|2104.85|2103.35|0
1646010000000|2022-02-28 01:00:00|2106.2|2104.7|2106.96|2105.46|2108.33|2106.83|2105.34|2103.84|0
1646010300000|2022-02-28 01:05:00|2107|2105.5|2112.87|2111.37|2113.32|2111.82|2107|2105.5|0
1646010600000|2022-02-28 01:10:00|2112.9|2111.4|2111.19|2109.69|2116.02|2114.52|2110.4|2108.9|0
1646010900000|2022-02-28 01:15:00|2111.22|2109.72|2111.56|2110.06|2114.45|2112.95|2110.15|2108.65|0
1646011200000|2022-02-28 01:20:00|2111.52|2110.02|2110.95|2109.45|2112.35|2110.85|2109.93|2108.43|0
1646011500000|2022-02-28 01:25:00|2110.99|2109.49|2111.78|2110.28|2112.01|2110.51|2109.77|2108.27|0
1646011800000|2022-02-28 01:30:00|2111.89|2110.39|2110.66|2109.16|2112.33|2110.83|2110.12|2108.62|0
1646012100000|2022-02-28 01:35:00|2110.7|2109.2|2107.77|2106.27|2113.33|2111.83|2106.71|2105.21|0
1646012400000|2022-02-28 01:40:00|2107.7|2106.2|2108.98|2107.48|2109.97|2108.47|2105.93|2104.43|0
1646012700000|2022-02-28 01:45:00|2109.05|2107.55|2109.06|2107.56|2110.12|2108.62|2105.23|2103.73|0
1646013000000|2022-02-28 01:50:00|2109.1|2107.6|2102.57|2101.07|2110.22|2108.72|2101.18|2099.68|0
1646013300000|2022-02-28 01:55:00|2102.56|2101.06|2091.23|2089.73|2102.58|2101.08|2091.16|2089.66|0
1646013600000|2022-02-28 02:00:00|2091.39|2089.89|2093.58|2092.08|2094.5|2093|2091.39|2089.89|0
1646013900000|2022-02-28 02:05:00|2093.54|2092.04|2098.64|2097.14|2099.34|2097.84|2093.48|2091.98|0
1646014200000|2022-02-28 02:10:00|2098.72|2097.22|2096.56|2095.06|2099.46|2097.96|2094.6|2093.1|0
1646014500000|2022-02-28 02:15:00|2096.69|2095.19|2095.29|2093.79|2097.02|2095.52|2093.53|2092.03|0
1646014800000|2022-02-28 02:20:00|2095.1|2093.6|2094.22|2092.72|2095.14|2093.64|2092.59|2091.09|0
1646015100000|2022-02-28 02:25:00|2094.21|2092.71|2092.13|2090.63|2094.21|2092.71|2091.21|2089.71|0
1646015400000|2022-02-28 02:30:00|2092.14|2090.64|2090.89|2089.39|2092.37|2090.87|2090.1|2088.6|0
1646015700000|2022-02-28 02:35:00|2090.82|2089.32|2092.5|2091|2093.72|2092.22|2090.21|2088.71|0
1646016000000|2022-02-28 02:40:00|2092.54|2091.04|2087.63|2086.13|2092.6|2091.1|2087.52|2086.02|0
1646016300000|2022-02-28 02:45:00|2087.7|2086.2|2080.96|2079.46|2088.09|2086.59|2078.39|2076.89|0
1646016600000|2022-02-28 02:50:00|2080.89|2079.39|2082.37|2080.87|2083.52|2082.02|2080.21|2078.71|0
1646016900000|2022-02-28 02:55:00|2082.36|2080.86|2084.51|2083.01|2084.85|2083.35|2079.42|2077.92|0
1646017200000|2022-02-28 03:00:00|2084.52|2083.02|2087.07|2085.57|2087.17|2085.67|2084.52|2083.02|0
1646017500000|2022-02-28 03:05:00|2087.11|2085.61|2084.99|2083.49|2087.4|2085.9|2083.46|2081.96|0
1646017800000|2022-02-28 03:10:00|2085.07|2083.57|2083.36|2081.86|2086.49|2084.99|2083.35|2081.85|0
1646018100000|2022-02-28 03:15:00|2083.35|2081.85|2085.21|2083.71|2085.91|2084.41|2083.25|2081.75|0
1646018400000|2022-02-28 03:20:00|2085.11|2083.61|2087.3|2085.8|2087.9|2086.4|2084.88|2083.38|0
1646018700000|2022-02-28 03:25:00|2087.34|2085.84|2085.9|2084.4|2088.22|2086.72|2085.66|2084.16|0
1646019000000|2022-02-28 03:30:00|2085.93|2084.43|2087.86|2086.36|2089.27|2087.77|2085.21|2083.71|0
1646019300000|2022-02-28 03:35:00|2087.87|2086.37|2089.78|2088.28|2090.34|2088.84|2087.56|2086.06|0
1646019600000|2022-02-28 03:40:00|2089.74|2088.24|2091.4|2089.9|2092.42|2090.92|2088.62|2087.12|0
1646019900000|2022-02-28 03:45:00|2091.32|2089.82|2091.03|2089.53|2091.32|2089.82|2088.84|2087.34|0
1646020200000|2022-02-28 03:50:00|2091.02|2089.52|2090.32|2088.82|2091.16|2089.66|2090.21|2088.71|0
1646020500000|2022-02-28 03:55:00|2090.22|2088.72|2088.01|2086.51|2090.45|2088.95|2086.5|2085|0
1646020800000|2022-02-28 04:00:00|2088.02|2086.52|2091.19|2089.69|2091.19|2089.69|2088.01|2086.51|0
1646021100000|2022-02-28 04:05:00|2091.11|2089.61|2098.17|2096.67|2098.86|2097.36|2090.6|2089.1|0
1646021400000|2022-02-28 04:10:00|2098.86|2097.36|2095.97|2094.47|2099.46|2097.96|2095.97|2094.47|0
1646021700000|2022-02-28 04:15:00|2095.98|2094.48|2095.36|2093.86|2096.66|2095.16|2094.67|2093.17|0
1646022000000|2022-02-28 04:20:00|2095.32|2093.82|2095.48|2093.98|2096.31|2094.81|2093.98|2092.48|0
1646022300000|2022-02-28 04:25:00|2095.36|2093.86|2095.85|2094.35|2096.87|2095.37|2094.08|2092.58|0
1646022600000|2022-02-28 04:30:00|2095.84|2094.34|2097.25|2095.75|2097.25|2095.75|2094.23|2092.73|0
1646022900000|2022-02-28 04:35:00|2097.24|2095.74|2096.89|2095.39|2097.81|2096.31|2096.56|2095.06|0
1646023200000|2022-02-28 04:40:00|2096.93|2095.43|2095.96|2094.46|2097.02|2095.52|2095.5|2094|0
1646023500000|2022-02-28 04:45:00|2095.95|2094.45|2095.56|2094.06|2096.02|2094.52|2093.15|2091.65|0
1646023800000|2022-02-28 04:50:00|2095.6|2094.1|2094.86|2093.36|2095.79|2094.29|2094.76|2093.26|0
1646024100000|2022-02-28 04:55:00|2094.9|2093.4|2095.08|2093.58|2095.68|2094.18|2092.77|2091.27|0
1646024400000|2022-02-28 05:00:00|2094.93|2093.43|2092.33|2090.83|2096.5|2095|2092.33|2090.83|0
1646024700000|2022-02-28 05:05:00|2092.46|2090.96|2091.59|2090.09|2092.46|2090.96|2090.1|2088.6|0
1646025000000|2022-02-28 05:10:00|2091.56|2090.06|2094.49|2092.99|2094.49|2092.99|2091.36|2089.86|0
1646025300000|2022-02-28 05:15:00|2094.5|2093|2096.16|2094.66|2097.68|2096.18|2094.5|2093|0
1646025600000|2022-02-28 05:20:00|2096.19|2094.69|2097.78|2096.28|2098.6|2097.1|2095.93|2094.43|0
1646025900000|2022-02-28 05:25:00|2097.7|2096.2|2100.26|2098.76|2100.27|2098.77|2097.1|2095.6|0
1646026200000|2022-02-28 05:30:00|2100.23|2098.73|2100.27|2098.77|2103.4|2101.9|2099.24|2097.74|0
1646026500000|2022-02-28 05:35:00|2100.17|2098.67|2099.56|2098.06|2101.66|2100.16|2099.46|2097.96|0
1646026800000|2022-02-28 05:40:00|2099.46|2097.96|2100.02|2098.52|2100.72|2099.22|2099.21|2097.71|0
1646027100000|2022-02-28 05:45:00|2100.06|2098.56|2096.61|2095.11|2100.16|2098.66|2096.25|2094.75|0
1646027400000|2022-02-28 05:50:00|2096.57|2095.07|2098.87|2097.37|2099.43|2097.93|2095.72|2094.22|0
1646027700000|2022-02-28 05:55:00|2098.64|2097.14|2096.04|2094.54|2098.69|2097.19|2095.82|2094.32|0
1646028000000|2022-02-28 06:00:00|2096.37|2094.87|2100.94|2099.44|2101.87|2100.37|2095.7|2094.2|0
1646028300000|2022-02-28 06:05:00|2100.79|2099.29|2101.17|2099.67|2101.63|2100.13|2099.08|2097.58|0
1646028600000|2022-02-28 06:10:00|2101.07|2099.57|2101.56|2100.06|2101.82|2100.32|2101.06|2099.56|0
1646028900000|2022-02-28 06:15:00|2101.48|2099.98|2097.75|2096.25|2101.59|2100.09|2097.75|2096.25|0
1646029200000|2022-02-28 06:20:00|2097.79|2096.29|2096.72|2095.22|2099.04|2097.54|2095.8|2094.3|0
1646029500000|2022-02-28 06:25:00|2096.73|2095.23|2099.27|2097.77|2101.23|2099.73|2096.59|2095.09|0
1646029800000|2022-02-28 06:30:00|2099.28|2097.78|2095.91|2094.41|2099.84|2098.34|2093.36|2091.86|0
1646030100000|2022-02-28 06:35:00|2095.9|2094.4|2100.76|2099.26|2101.12|2099.62|2095.9|2094.4|0
1646030400000|2022-02-28 06:40:00|2100.8|2099.3|2100.69|2099.19|2101.94|2100.44|2097.54|2096.04|0
1646030700000|2022-02-28 06:45:00|2100.46|2098.96|2100.13|2098.63|2100.79|2099.29|2097.54|2096.04|0
1646031000000|2022-02-28 06:50:00|2100.09|2098.59|2098.79|2097.29|2100.36|2098.86|2095.73|2094.23|0
1646031300000|2022-02-28 06:55:00|2097.92|2096.42|2095.48|2093.98|2099.41|2097.91|2094.46|2092.96|0
1646031600000|2022-02-28 07:00:00|2096.05|2094.55|2109.91|2108.41|2110.28|2108.78|2094.45|2092.95|0
1646031900000|2022-02-28 07:05:00|2109.9|2108.4|2106.32|2104.82|2111.89|2110.39|2105.75|2104.25|0
1646032200000|2022-02-28 07:10:00|2106.24|2104.74|2105.31|2103.81|2106.32|2104.82|2096.15|2094.65|0
1646032500000|2022-02-28 07:15:00|2105.18|2103.68|2104.41|2102.91|2107.2|2105.7|2102.31|2100.81|0
1646032800000|2022-02-28 07:20:00|2104.37|2102.87|2107.1|2105.6|2109.53|2108.03|2102.46|2100.96|0
1646033100000|2022-02-28 07:25:00|2107.14|2105.64|2103.36|2101.86|2111.15|2109.65|2100.92|2099.42|0
1646033400000|2022-02-28 07:30:00|2103.32|2101.82|2104.04|2102.64|2105.67|2104.17|2097.91|2096.51|194
1646033700000|2022-02-28 07:35:00|2104.16|2102.76|2103.54|2102.14|2107.41|2106.01|2102.91|2101.51|31
1646034000000|2022-02-28 07:40:00|2103.66|2102.26|2104.41|2103.01|2105.04|2103.64|2103.16|2101.76|24
1646034300000|2022-02-28 07:45:00|2104.54|2103.14|2106.16|2104.76|2110.16|2108.76|2104.54|2103.14|56
1646034600000|2022-02-28 07:50:00|2106.29|2104.89|2093.54|2092.14|2106.54|2105.14|2093.54|2092.14|39
1646034900000|2022-02-28 07:55:00|2101.43|2099.93|2103.69|2102.19|2107.77|2106.27|2099.84|2098.34|0
1646035200000|2022-02-28 08:00:00|2104.47|2102.97|2109.84|2109.34|2111.71|2111.21|2094.46|2093.96|9046
1646035500000|2022-02-28 08:05:00|2109.71|2109.21|2098.34|2097.84|2111.96|2111.46|2098.09|2097.59|3734
1646035800000|2022-02-28 08:10:00|2098.59|2098.09|2099.46|2098.96|2105.21|2104.71|2095.46|2094.96|3617
1646036100000|2022-02-28 08:15:00|2099.34|2098.84|2101.71|2101.21|2104.46|2103.96|2097.71|2097.21|2477
1646036400000|2022-02-28 08:20:00|2101.59|2101.09|2104.46|2103.96|2108.59|2108.09|2101.34|2100.84|2710
1646036700000|2022-02-28 08:25:00|2104.71|2104.21|2107.09|2106.59|2107.46|2106.96|2104.59|2104.09|1657
1646037000000|2022-02-28 08:30:00|2106.84|2106.34|2101.71|2101.21|2107.84|2107.34|2100.96|2100.46|1643
1646037300000|2022-02-28 08:35:00|2101.84|2101.34|2096.09|2095.59|2104.96|2104.46|2095.34|2094.84|2336
1646037600000|2022-02-28 08:40:00|2095.91|2095.41|2095.91|2095.41|2097.66|2097.16|2092.41|2091.91|2889
1646037900000|2022-02-28 08:45:00|2095.66|2095.16|2095.16|2094.66|2098.41|2097.91|2091.91|2091.41|2847
1646038200000|2022-02-28 08:50:00|2094.53|2094.03|2093.91|2093.41|2096.91|2096.41|2092.53|2092.03|2404
1646038500000|2022-02-28 08:55:00|2093.78|2093.28|2092.41|2091.91|2095.16|2094.66|2089.41|2088.91|2688
1646038800000|2022-02-28 09:00:00|2092.66|2092.16|2093.41|2092.91|2093.53|2093.03|2089.41|2088.91|1931
1646039100000|2022-02-28 09:05:00|2093.53|2093.03|2099.41|2098.91|2100.91|2100.41|2093.16|2092.66|1972
1646039400000|2022-02-28 09:10:00|2099.53|2099.03|2101.53|2101.03|2101.66|2101.16|2098.41|2097.91|1922
1646039700000|2022-02-28 09:15:00|2101.66|2101.16|2097.28|2096.78|2101.66|2101.16|2096.16|2095.66|1389
1646040000000|2022-02-28 09:20:00|2097.41|2096.91|2097.66|2097.16|2100.16|2099.66|2095.91|2095.41|1467
1646040300000|2022-02-28 09:25:00|2097.91|2097.41|2095.66|2095.16|2099.16|2098.66|2094.91|2094.41|1164
1646040600000|2022-02-28 09:30:00|2095.78|2095.28|2094.66|2094.16|2095.91|2095.41|2092.53|2092.03|1174
1646040900000|2022-02-28 09:35:00|2094.91|2094.41|2094.66|2094.16|2095.41|2094.91|2092.03|2091.53|1017
1646041200000|2022-02-28 09:40:00|2094.53|2094.03|2099.16|2098.66|2099.91|2099.41|2093.53|2093.03|1009
1646041500000|2022-02-28 09:45:00|2098.91|2098.41|2098.53|2098.03|2100.66|2100.16|2098.16|2097.66|909
1646041800000|2022-02-28 09:50:00|2098.66|2098.16|2099.91|2099.41|2102.16|2101.66|2097.91|2097.41|932
1646042100000|2022-02-28 09:55:00|2100.03|2099.53|2100.16|2099.66|2101.78|2101.28|2099.16|2098.66|921
1646042400000|2022-02-28 10:00:00|2100.28|2099.78|2099.28|2098.78|2101.53|2101.03|2099.03|2098.53|831
1646042700000|2022-02-28 10:05:00|2099.41|2098.91|2096.41|2095.91|2099.78|2099.28|2096.41|2095.91|572
1646043000000|2022-02-28 10:10:00|2096.28|2095.78|2094.66|2094.16|2096.78|2096.28|2093.66|2093.16|759
1646043300000|2022-02-28 10:15:00|2094.41|2093.91|2093.16|2092.66|2095.53|2095.03|2092.91|2092.41|860
1646043600000|2022-02-28 10:20:00|2093.28|2092.78|2091.41|2090.91|2093.41|2092.91|2090.66|2090.16|987
1646043900000|2022-02-28 10:25:00|2091.28|2090.78|2089.66|2089.16|2091.66|2091.16|2089.66|2089.16|929
1646044200000|2022-02-28 10:30:00|2089.41|2088.91|2086.03|2085.53|2089.41|2088.91|2084.91|2084.41|1951
1646044500000|2022-02-28 10:35:00|2085.91|2085.41|2086.41|2085.91|2087.28|2086.78|2084.53|2084.03|1224
1646044800000|2022-02-28 10:40:00|2086.28|2085.78|2085.41|2084.91|2086.53|2086.03|2083.78|2083.28|1365
1646045100000|2022-02-28 10:45:00|2085.28|2084.78|2088.28|2087.78|2089.03|2088.53|2085.28|2084.78|919
1646045400000|2022-02-28 10:50:00|2088.41|2087.91|2088.66|2088.16|2090.66|2090.16|2087.91|2087.41|1405
1646045700000|2022-02-28 10:55:00|2088.91|2088.41|2090.66|2090.16|2090.91|2090.41|2087.91|2087.41|1076
1646046000000|2022-02-28 11:00:00|2090.41|2089.91|2091.66|2091.16|2093.78|2093.28|2089.91|2089.41|1337
1646046300000|2022-02-28 11:05:00|2091.91|2091.41|2089.66|2089.16|2092.66|2092.16|2089.66|2089.16|771
1646046600000|2022-02-28 11:10:00|2089.53|2089.03|2090.03|2089.53|2091.91|2091.41|2088.66|2088.16|856
1646046900000|2022-02-28 11:15:00|2089.91|2089.41|2087.16|2086.66|2090.41|2089.91|2087.16|2086.66|768
1646047200000|2022-02-28 11:20:00|2087.28|2086.78|2087.41|2086.91|2089.28|2088.78|2086.91|2086.41|688
1646047500000|2022-02-28 11:25:00|2087.66|2087.16|2085.41|2084.91|2088.41|2087.91|2085.41|2084.91|1053
1646047800000|2022-02-28 11:30:00|2085.53|2085.03|2087.66|2087.16|2087.91|2087.41|2085.41|2084.91|798
1646048100000|2022-02-28 11:35:00|2087.78|2087.28|2090.16|2089.66|2090.91|2090.41|2087.78|2087.28|766
1646048400000|2022-02-28 11:40:00|2090.28|2089.78|2088.53|2088.03|2090.28|2089.78|2088.03|2087.53|523
1646048700000|2022-02-28 11:45:00|2088.41|2087.91|2088.91|2088.41|2089.66|2089.16|2086.78|2086.28|451
1646049000000|2022-02-28 11:50:00|2089.03|2088.53|2089.03|2088.53|2090.16|2089.66|2087.91|2087.41|797
1646049300000|2022-02-28 11:55:00|2088.91|2088.41|2089.91|2089.41|2091.91|2091.41|2088.91|2088.41|943
1646049600000|2022-02-28 12:00:00|2090.03|2089.53|2093.91|2093.41|2094.16|2093.66|2089.78|2089.28|1004
1646049900000|2022-02-28 12:05:00|2094.16|2093.66|2097.41|2096.91|2097.66|2097.16|2093.66|2093.16|988
1646050200000|2022-02-28 12:10:00|2097.53|2097.03|2099.66|2099.16|2099.91|2099.41|2096.91|2096.41|830
1646050500000|2022-02-28 12:15:00|2099.78|2099.28|2100.66|2100.16|2101.16|2100.66|2098.91|2098.41|607
1646050800000|2022-02-28 12:20:00|2100.53|2100.03|2104.16|2103.66|2104.66|2104.16|2100.41|2099.91|978
1646051100000|2022-02-28 12:25:00|2104.28|2103.78|2104.28|2103.78|2105.66|2105.16|2103.03|2102.53|3447
1646051400000|2022-02-28 12:30:00|2104.41|2103.91|2106.91|2106.41|2106.91|2106.41|2104.16|2103.66|696
1646051700000|2022-02-28 12:35:00|2106.78|2106.28|2108.16|2107.66|2109.16|2108.66|2105.91|2105.41|953
1646052000000|2022-02-28 12:40:00|2108.03|2107.53|2109.41|2108.91|2111.03|2110.53|2107.91|2107.41|1075
1646052300000|2022-02-28 12:45:00|2109.66|2109.16|2112.03|2111.53|2113.28|2112.78|2109.41|2108.91|827
1646052600000|2022-02-28 12:50:00|2111.78|2111.28|2114.16|2113.66|2114.28|2113.78|2111.28|2110.78|813
1646052900000|2022-02-28 12:55:00|2114.03|2113.53|2108.41|2107.91|2114.03|2113.53|2106.41|2105.91|1300
1646053200000|2022-02-28 13:00:00|2108.16|2107.66|2107.91|2107.41|2108.78|2108.28|2105.41|2104.91|1490
1646053500000|2022-02-28 13:05:00|2107.78|2107.28|2106.66|2106.16|2107.91|2107.41|2104.41|2103.91|1093
1646053800000|2022-02-28 13:10:00|2106.91|2106.41|2104.66|2104.16|2108.41|2107.91|2104.53|2104.03|867
1646054100000|2022-02-28 13:15:00|2104.41|2103.91|2107.41|2106.91|2107.78|2107.28|2104.28|2103.78|1380
1646054400000|2022-02-28 13:20:00|2107.53|2107.03|2106.66|2106.16|2108.41|2107.91|2105.41|2104.91|1109
1646054700000|2022-02-28 13:25:00|2106.78|2106.28|2107.91|2107.41|2107.91|2107.41|2105.78|2105.28|868
1646055000000|2022-02-28 13:30:00|2107.78|2107.28|2100.91|2100.41|2108.53|2108.03|2100.16|2099.66|1089
1646055300000|2022-02-28 13:35:00|2101.03|2100.53|2097.91|2097.41|2101.53|2101.03|2097.66|2097.16|1256
1646055600000|2022-02-28 13:40:00|2097.78|2097.28|2095.41|2094.91|2098.91|2098.41|2093.91|2093.41|1685
1646055900000|2022-02-28 13:45:00|2095.91|2095.41|2096.91|2096.41|2097.91|2097.41|2094.66|2094.16|1091
1646056200000|2022-02-28 13:50:00|2097.16|2096.66|2097.66|2097.16|2100.16|2099.66|2097.03|2096.53|1040
1646056500000|2022-02-28 13:55:00|2097.91|2097.41|2098.28|2097.78|2099.16|2098.66|2096.91|2096.41|1283
1646056800000|2022-02-28 14:00:00|2098.41|2097.91|2101.91|2101.41|2102.41|2101.91|2098.03|2097.53|1582
1646057100000|2022-02-28 14:05:00|2102.03|2101.53|2103.66|2103.16|2103.91|2103.41|2101.41|2100.91|1515
1646057400000|2022-02-28 14:10:00|2103.78|2103.28|2105.66|2105.16|2105.91|2105.41|2103.66|2103.16|1548
1646057700000|2022-02-28 14:15:00|2105.78|2105.28|2105.41|2104.91|2108.91|2108.41|2104.78|2104.28|1212
1646058000000|2022-02-28 14:20:00|2105.66|2105.16|2104.91|2104.41|2107.03|2106.53|2104.41|2103.91|698
1646058300000|2022-02-28 14:25:00|2104.78|2104.28|2105.28|2104.78|2106.41|2105.91|2104.03|2103.53|547
1646058600000|2022-02-28 14:30:00|2104.91|2104.41|2104.16|2103.66|2110.66|2110.16|2103.16|2102.66|2447
1646058900000|2022-02-28 14:35:00|2104.53|2104.03|2106.78|2106.28|2108.78|2108.28|2103.28|2102.78|2211
1646059200000|2022-02-28 14:40:00|2106.41|2105.91|2106.16|2105.66|2107.41|2106.91|2102.66|2102.16|1428
1646059500000|2022-02-28 14:45:00|2106.03|2105.53|2107.91|2107.41|2109.78|2109.28|2104.66|2104.16|2423
1646059800000|2022-02-28 14:50:00|2108.16|2107.66|2109.41|2108.91|2111.66|2111.16|2107.66|2107.16|1974
1646060100000|2022-02-28 14:55:00|2109.16|2108.66|2110.66|2110.16|2111.66|2111.16|2108.41|2107.91|3591
1646060400000|2022-02-28 15:00:00|2110.41|2109.91|2106.78|2106.28|2111.78|2111.28|2105.66|2105.16|1631
1646060700000|2022-02-28 15:05:00|2106.91|2106.41|2104.66|2104.16|2108.16|2107.66|2102.66|2102.16|1618
1646061000000|2022-02-28 15:10:00|2104.76|2104.26|2101.01|2100.51|2105.51|2105.01|2100.01|2099.51|2095
1646061300000|2022-02-28 15:15:00|2100.76|2100.26|2101.76|2101.26|2104.26|2103.76|2099.76|2099.26|1426
1646061600000|2022-02-28 15:20:00|2101.63|2101.13|2106.76|2106.26|2108.76|2108.26|2101.38|2100.88|2141
1646061900000|2022-02-28 15:25:00|2106.26|2105.76|2106.51|2106.01|2109.01|2108.51|2103.51|2103.01|1519
1646062200000|2022-02-28 15:30:00|2106.26|2105.76|2113.13|2112.63|2114.38|2113.88|2106.01|2105.51|2002
1646062500000|2022-02-28 15:35:00|2113.26|2112.76|2119.26|2118.76|2120.76|2120.26|2113.26|2112.76|2550
1646062800000|2022-02-28 15:40:00|2119.76|2119.26|2122.38|2121.88|2122.76|2122.26|2118.88|2118.38|2015
1646063100000|2022-02-28 15:45:00|2122.13|2121.63|2121.51|2121.01|2125.51|2125.01|2121.13|2120.63|1833
1646063400000|2022-02-28 15:50:00|2121.76|2121.26|2123.63|2123.13|2125.01|2124.51|2120.26|2119.76|2493
1646063700000|2022-02-28 15:55:00|2123.76|2123.26|2128.38|2127.88|2128.51|2128.01|2123.76|2123.26|3082
1646064000000|2022-02-28 16:00:00|2128.51|2128.01|2130.01|2129.51|2130.88|2130.38|2126.88|2126.38|2296
1646064300000|2022-02-28 16:05:00|2129.76|2129.26|2128.01|2127.51|2131.01|2130.51|2127.88|2127.38|1977
1646064600000|2022-02-28 16:10:00|2128.13|2127.63|2129.01|2128.51|2130.01|2129.51|2125.01|2124.51|2964
1646064900000|2022-02-28 16:15:00|2129.26|2128.76|2135.01|2134.51|2137.26|2136.76|2129.13|2128.63|5160
1646065200000|2022-02-28 16:20:00|2134.76|2134.26|2134.11|2132.61|2136.13|2135.63|2133.01|2132.51|4313
1646065500000|2022-02-28 16:25:00|2134.1|2132.6|2133.98|2132.48|2141.25|2139.75|2133.46|2131.96|1320
1646065800000|2022-02-28 16:30:00|2133.46|2131.96|2134.21|2132.81|2141.46|2140.06|2132.83|2131.43|740
1646066100000|2022-02-28 16:35:00|2134.33|2132.93|2134.33|2132.93|2138.08|2136.68|2133.96|2132.56|268
1646066400000|2022-02-28 16:40:00|2134.08|2132.68|2132.21|2130.81|2134.21|2132.81|2127.46|2126.06|104
1646066700000|2022-02-28 16:45:00|2131.71|2130.31|2130.96|2129.56|2133.71|2132.31|2130.96|2129.56|16
1646067000000|2022-02-28 16:50:00|2130.83|2129.43|2133.08|2131.68|2133.08|2131.68|2129.71|2128.31|592
1646067300000|2022-02-28 16:55:00|2133.46|2132.06|2130.89|2129.39|2134.33|2132.93|2130.71|2129.31|76
1646067600000|2022-02-28 17:00:00|2130.88|2129.38|2132.93|2131.43|2135.16|2133.66|2130.34|2128.84|0
1646067900000|2022-02-28 17:05:00|2133.06|2131.56|2122.11|2120.61|2133.6|2132.1|2122.08|2120.58|0
1646068200000|2022-02-28 17:10:00|2122.37|2120.87|2115.78|2114.28|2122.7|2121.2|2114.48|2112.98|0
1646068500000|2022-02-28 17:15:00|2115.79|2114.29|2116.56|2115.06|2116.83|2115.33|2112.29|2110.79|0
1646068800000|2022-02-28 17:20:00|2117.08|2115.58|2115.1|2113.6|2119.2|2117.7|2114.28|2112.78|0
1646069100000|2022-02-28 17:25:00|2115.11|2113.61|2119.44|2117.94|2119.45|2117.95|2114.89|2113.39|0
1646069400000|2022-02-28 17:30:00|2119.18|2117.68|2117.02|2115.52|2120.53|2119.03|2116.17|2114.67|0
1646069700000|2022-02-28 17:35:00|2117.03|2115.53|2115.72|2114.22|2118.46|2116.96|2115.59|2114.09|0
1646070000000|2022-02-28 17:40:00|2115.85|2114.35|2111.6|2110.1|2116.55|2115.05|2111.6|2110.1|0
1646070300000|2022-02-28 17:45:00|2111.47|2109.97|2111.13|2109.63|2112.16|2110.66|2108.92|2107.42|0
1646070600000|2022-02-28 17:50:00|2111.14|2109.64|2107.73|2106.23|2111.68|2110.18|2107.4|2105.9|0
1646070900000|2022-02-28 17:55:00|2107.72|2106.22|2108.96|2107.46|2108.97|2107.47|2106.36|2104.86|0
1646071200000|2022-02-28 18:00:00|2108.95|2107.45|2111.73|2110.23|2112.29|2110.79|2108.67|2107.17|0
1646071500000|2022-02-28 18:05:00|2111.74|2110.24|2115.26|2113.76|2115.53|2114.03|2111.18|2109.68|0
1646071800000|2022-02-28 18:10:00|2115.25|2113.75|2116.07|2114.57|2117.15|2115.65|2113.88|2112.38|0
1646072100000|2022-02-28 18:15:00|2116.06|2114.56|2110.06|2108.56|2116.87|2115.37|2110.06|2108.56|0
1646072400000|2022-02-28 18:20:00|2110.05|2108.55|2108.15|2106.65|2111.11|2109.61|2107.04|2105.54|0
1646072700000|2022-02-28 18:25:00|2108.14|2106.64|2111.94|2110.44|2113.05|2111.55|2108.13|2106.63|0
1646073000000|2022-02-28 18:30:00|2111.95|2110.45|2110.83|2109.33|2113.05|2111.55|2109.47|2107.97|0
1646073300000|2022-02-28 18:35:00|2110.82|2109.32|2112.88|2111.38|2113.56|2112.06|2109.74|2108.24|0
1646073600000|2022-02-28 18:40:00|2112.75|2111.25|2112.45|2110.95|2115.05|2113.55|2111.37|2109.87|0
1646073900000|2022-02-28 18:45:00|2112.19|2110.69|2113.56|2112.06|2113.82|2112.32|2110.82|2109.32|0
1646074200000|2022-02-28 18:50:00|2113.43|2111.93|2115.78|2114.28|2116.89|2115.39|2113.42|2111.92|0
1646074500000|2022-02-28 18:55:00|2115.65|2114.15|2114.47|2112.97|2116.34|2114.84|2113.87|2112.37|0
1646074800000|2022-02-28 19:00:00|2114.34|2112.84|2104.73|2103.23|2114.34|2112.84|2104.31|2102.81|0
1646075100000|2022-02-28 19:05:00|2104.85|2103.35|2099.32|2097.82|2105.76|2104.26|2097.85|2096.35|0
1646075400000|2022-02-28 19:10:00|2099.33|2097.83|2098.38|2096.88|2099.57|2098.07|2097.14|2095.64|0
1646075700000|2022-02-28 19:15:00|2098.37|2096.87|2102.02|2100.52|2102.54|2101.04|2098|2096.5|0
1646076000000|2022-02-28 19:20:00|2101.89|2100.39|2097.68|2096.18|2102.29|2100.79|2097.27|2095.77|0
1646076300000|2022-02-28 19:25:00|2097.69|2096.19|2099.06|2097.56|2100.69|2099.19|2097.67|2096.17|0
1646076600000|2022-02-28 19:30:00|2099.32|2097.82|2099.45|2097.95|2101.49|2099.99|2097.81|2096.31|0
1646076900000|2022-02-28 19:35:00|2099.44|2097.94|2099.72|2098.22|2103.01|2101.51|2099.16|2097.66|0
1646077200000|2022-02-28 19:40:00|2099.73|2098.23|2105.97|2104.47|2106.8|2105.3|2099.32|2097.82|0
1646077500000|2022-02-28 19:45:00|2105.98|2104.48|2104.94|2103.44|2106.38|2104.88|2104.08|2102.58|0
1646077800000|2022-02-28 19:50:00|2104.93|2103.43|2106.03|2104.53|2106.56|2105.06|2104.37|2102.87|0
1646078100000|2022-02-28 19:55:00|2106.02|2104.52|2106.31|2104.81|2109.26|2107.76|2105.5|2104|0
1646078400000|2022-02-28 20:00:00|2106.3|2104.8|2105.87|2104.37|2107.52|2106.02|2105.33|2103.83|0
1646078700000|2022-02-28 20:05:00|2105.88|2104.38|2106.53|2105.03|2107.35|2105.85|2102.53|2101.03|0
1646079000000|2022-02-28 20:10:00|2106.4|2104.9|2104.47|2102.97|2106.94|2105.44|2103.35|2101.85|0
1646079300000|2022-02-28 20:15:00|2104.49|2102.99|2106.69|2105.19|2107.53|2106.03|2104.21|2102.71|0
1646079600000|2022-02-28 20:20:00|2106.68|2105.18|2108.97|2107.47|2110.86|2109.36|2106.42|2104.92|0
1646079900000|2022-02-28 20:25:00|2108.96|2107.46|2107.09|2105.59|2110.35|2108.85|2107.09|2105.59|0
1646080200000|2022-02-28 20:30:00|2107.08|2105.58|2101.6|2100.1|2107.08|2105.58|2101.34|2099.84|0
1646080500000|2022-02-28 20:35:00|2101.61|2100.11|2100.21|2098.71|2101.61|2100.11|2098.58|2097.08|0
1646080800000|2022-02-28 20:40:00|2100.23|2098.73|2107.61|2106.11|2108.17|2106.67|2100.23|2098.73|0
1646081100000|2022-02-28 20:45:00|2107.48|2105.98|2112.84|2111.34|2113.38|2111.88|2107.35|2105.85|0
1646081400000|2022-02-28 20:50:00|2112.8|2111.3|2113.35|2111.85|2117.14|2115.64|2112.09|2110.59|0
1646081700000|2022-02-28 20:55:00|2113.36|2111.86|2114.69|2113.19|2116.99|2115.49|2108.18|2106.68|0
1646082000000|2022-02-28 21:00:00|2114.7|2113.2|2116.53|2115.03|2117.43|2115.93|2114.7|2113.2|0
1646082300000|2022-02-28 21:05:00|2116.54|2115.04|2114.89|2113.39|2117.46|2115.96|2114.05|2112.55|0
1646082600000|2022-02-28 21:10:00|2114.98|2113.48|2116.31|2114.81|2117.28|2115.78|2114.76|2113.26|0
1646082900000|2022-02-28 21:15:00|2116.4|2114.9|2117.24|2115.74|2117.59|2116.09|2115.96|2114.46|0
1646083200000|2022-02-28 21:20:00|2117.28|2115.78|2116.64|2115.14|2117.37|2115.87|2116.51|2115.01|0
1646083500000|2022-02-28 21:25:00|2116.65|2115.15|2116.72|2115.22|2117.08|2115.58|2116.15|2114.65|0
1646083800000|2022-02-28 21:30:00|2116.81|2115.31|2116.99|2115.49|2117.56|2116.06|2116.72|2115.22|0
1646084100000|2022-02-28 21:35:00|2116.98|2115.48|2117.55|2116.05|2117.55|2116.05|2116.85|2115.35|0
1646084400000|2022-02-28 21:40:00|2117.42|2115.92|2117.33|2115.83|2117.55|2116.05|2117.2|2115.7|0
1646084700000|2022-02-28 21:45:00|2117.24|2115.74|2117.18|2115.68|2117.42|2115.92|2117.18|2115.68|0
1646085000000|2022-02-28 21:50:00|2117.31|2115.81|2117.4|2115.9|2117.75|2116.25|2117.18|2115.68|0
1646085300000|2022-02-28 21:55:00|2117.31|2115.81|2117.22|2115.72|2117.35|2115.85|2117.16|2115.66|0
1646085600000|2022-02-28 22:00:00|2117.14|2115.64|2116.94|2115.44|2117.18|2115.68|2116.68|2115.18|0
1646085900000|2022-02-28 22:05:00|2116.68|2115.18|2116.68|2115.18|2116.94|2115.44|2116.59|2115.09|0
1646086200000|2022-02-28 22:10:00|2116.46|2114.96|2116.51|2115.01|2116.59|2115.09|2116.38|2114.88|0
1646086500000|2022-02-28 22:15:00|2116.55|2115.05|2116.64|2115.14|2116.72|2115.22|2116.55|2115.05|0
1646086800000|2022-02-28 22:20:00|2116.59|2115.09|2116.53|2115.03|2116.75|2115.25|2116.44|2114.94|0
1646087100000|2022-02-28 22:25:00|2116.44|2114.94|2116.53|2115.03|2116.57|2115.07|2116.36|2114.86|0
1646087400000|2022-02-28 22:30:00|2116.36|2114.86|2116.39|2114.89|2116.56|2115.06|2116.18|2114.68|0
1646087700000|2022-02-28 22:35:00|2116.43|2114.93|2116.35|2114.85|2116.52|2115.02|2116.26|2114.76|0
1646088000000|2022-02-28 22:40:00|2116.39|2114.89|2116.04|2114.54|2116.39|2114.89|2116.04|2114.54|0
1646088300000|2022-02-28 22:45:00|2116.13|2114.63|2116.35|2114.85|2116.35|2114.85|2116.09|2114.59|0
1646088600000|2022-02-28 22:50:00|2116.3|2114.8|2116|2114.5|2116.56|2115.06|2115.87|2114.37|0
1646088900000|2022-02-28 22:55:00|2116.04|2114.54|2116.13|2114.63|2116.13|2114.63|2116|2114.5|0
1646089200000|2022-02-28 23:00:00|2116.12|2114.62|2117.65|2116.15|2117.65|2116.15|2115.58|2114.08|0
1646089500000|2022-02-28 23:05:00|2117.7|2116.2|2117.39|2115.89|2118.22|2116.72|2117.34|2115.84|0
1646089800000|2022-02-28 23:10:00|2117.56|2116.06|2116.51|2115.01|2117.65|2116.15|2115.76|2114.26|0
1646090100000|2022-02-28 23:15:00|2116.59|2115.09|2116.81|2115.31|2118.22|2116.72|2116.42|2114.92|0
1646090400000|2022-02-28 23:20:00|2116.64|2115.14|2118.6|2117.1|2119.07|2117.57|2116.42|2114.92|0
1646090700000|2022-02-28 23:25:00|2118.64|2117.14|2118.02|2116.52|2118.95|2117.45|2117.54|2116.04|0
1646091000000|2022-02-28 23:30:00|2118.03|2116.53|2120.06|2118.56|2120.41|2118.91|2117.76|2116.26|0
1646091300000|2022-02-28 23:35:00|2120.1|2118.6|2120.82|2119.32|2121.57|2120.07|2120.06|2118.56|0
1646091600000|2022-02-28 23:40:00|2120.81|2119.31|2119.93|2118.43|2120.86|2119.36|2119.76|2118.26|0
1646091900000|2022-02-28 23:45:00|2119.89|2118.39|2120.11|2118.61|2120.59|2119.09|2119.41|2117.91|0
1646092200000|2022-02-28 23:50:00|2120.29|2118.79|2123.22|2121.72|2123.79|2122.29|2120.29|2118.79|0
1646092500000|2022-02-28 23:55:00|2123.26|2121.76|2120.99|2119.49|2123.75|2122.25|2120.86|2119.36|0
1646092800000|2022-03-01 00:00:00|2121.12|2119.62|2121.13|2119.63|2122.54|2121.04|2121.04|2119.54|0
1646093100000|2022-03-01 00:05:00|2121.04|2119.54|2118.7|2117.2|2121.04|2119.54|2118.52|2117.02|0
1646093400000|2022-03-01 00:10:00|2118.65|2117.15|2120.06|2118.56|2120.28|2118.78|2118.65|2117.15|0
1646093700000|2022-03-01 00:15:00|2120.07|2118.57|2121.99|2120.49|2122.92|2121.42|2117.95|2116.45|0
1646094000000|2022-03-01 00:20:00|2121.95|2120.45|2120.61|2119.11|2122.45|2120.95|2120.37|2118.87|0
1646094300000|2022-03-01 00:25:00|2120.57|2119.07|2123.07|2121.57|2123.08|2121.58|2120.28|2118.78|0
1646094600000|2022-03-01 00:30:00|2123.11|2121.61|2121.3|2119.8|2123.54|2122.04|2120.73|2119.23|0
1646094900000|2022-03-01 00:35:00|2121.34|2119.84|2122.93|2121.43|2123.53|2122.03|2121.3|2119.8|0
1646095200000|2022-03-01 00:40:00|2122.89|2121.39|2122.45|2120.95|2124.69|2123.19|2122.11|2120.61|0
1646095500000|2022-03-01 00:45:00|2122.41|2120.91|2118.58|2117.08|2122.92|2121.42|2118.45|2116.95|0
1646095800000|2022-03-01 00:50:00|2118.5|2117|2122.54|2121.04|2122.78|2121.28|2118.35|2116.85|0
1646096100000|2022-03-01 00:55:00|2122.51|2121.01|2122.79|2121.29|2123.02|2121.52|2121.71|2120.21|0
1646096400000|2022-03-01 01:00:00|2122.83|2121.33|2122.42|2120.92|2123.49|2121.99|2121.02|2119.52|0
1646096700000|2022-03-01 01:05:00|2122.38|2120.88|2125.32|2123.82|2125.93|2124.43|2121.95|2120.45|0
1646097000000|2022-03-01 01:10:00|2125.09|2123.59|2126.4|2124.9|2126.4|2124.9|2124.52|2123.02|0
1646097300000|2022-03-01 01:15:00|2126.39|2124.89|2125.32|2123.82|2126.39|2124.89|2124.29|2122.79|0
1646097600000|2022-03-01 01:20:00|2125.29|2123.79|2125.91|2124.41|2126.15|2124.65|2125.2|2123.7|0
1646097900000|2022-03-01 01:25:00|2125.95|2124.45|2126.49|2124.99|2126.72|2125.22|2124.97|2123.47|0
1646098200000|2022-03-01 01:30:00|2126.45|2124.95|2127.19|2125.69|2127.32|2125.82|2125.66|2124.16|0
1646098500000|2022-03-01 01:35:00|2127.18|2125.68|2127.41|2125.91|2127.55|2126.05|2126.38|2124.88|0
1646098800000|2022-03-01 01:40:00|2127.45|2125.95|2127.22|2125.72|2127.55|2126.05|2126.24|2124.74|0
1646099100000|2022-03-01 01:45:00|2127.31|2125.81|2123.64|2122.14|2127.31|2125.81|2123.17|2121.67|0
1646099400000|2022-03-01 01:50:00|2123.68|2122.18|2124.05|2122.55|2124.48|2122.98|2123.17|2121.67|0
1646099700000|2022-03-01 01:55:00|2124.11|2122.61|2122.93|2121.43|2124.35|2122.85|2122.37|2120.87|0
1646100000000|2022-03-01 02:00:00|2122.89|2121.39|2123.43|2121.93|2123.64|2122.14|2122.46|2120.96|0
1646100300000|2022-03-01 02:05:00|2123.39|2121.89|2124.12|2122.62|2125.42|2123.92|2123.2|2121.7|0
1646100600000|2022-03-01 02:10:00|2124.08|2122.58|2122.23|2120.73|2124.08|2122.58|2121.29|2119.79|0
1646100900000|2022-03-01 02:15:00|2122.19|2120.69|2123.4|2121.9|2124.23|2122.73|2122.12|2120.62|0
1646101200000|2022-03-01 02:20:00|2123.44|2121.94|2123.63|2122.13|2124.23|2122.73|2123.16|2121.66|0
1646101500000|2022-03-01 02:25:00|2123.75|2122.25|2121.9|2120.4|2124.23|2122.73|2121.53|2120.03|0
1646101800000|2022-03-01 02:30:00|2122.05|2120.55|2121.76|2120.26|2123.53|2122.03|2121.76|2120.26|0
1646102100000|2022-03-01 02:35:00|2121.8|2120.3|2120|2118.5|2122.57|2121.07|2120|2118.5|0
1646102400000|2022-03-01 02:40:00|2119.96|2118.46|2122.1|2120.6|2122.1|2120.6|2119.19|2117.69|0
1646102700000|2022-03-01 02:45:00|2122.06|2120.56|2122|2120.5|2122.47|2120.97|2121.4|2119.9|0
1646103000000|2022-03-01 02:50:00|2121.92|2120.42|2124.34|2122.84|2124.44|2122.94|2121.76|2120.26|0
1646103300000|2022-03-01 02:55:00|2124.38|2122.88|2123.42|2121.92|2124.44|2122.94|2122.71|2121.21|0
1646103600000|2022-03-01 03:00:00|2123.41|2121.91|2122.95|2121.45|2123.41|2121.91|2122.48|2120.98|0
1646103900000|2022-03-01 03:05:00|2122.91|2121.41|2121.77|2120.27|2123.18|2121.68|2121.17|2119.67|0
1646104200000|2022-03-01 03:10:00|2121.58|2120.08|2120.25|2118.75|2122.25|2120.75|2119.68|2118.18|0
1646104500000|2022-03-01 03:15:00|2120.29|2118.79|2120.41|2118.91|2120.64|2119.14|2120.17|2118.67|0
1646104800000|2022-03-01 03:20:00|2120.4|2118.9|2120.4|2118.9|2120.64|2119.14|2119.93|2118.43|0
1646105100000|2022-03-01 03:25:00|2120.17|2118.67|2120.41|2118.91|2120.64|2119.14|2120.17|2118.67|0
1646105400000|2022-03-01 03:30:00|2120.45|2118.95|2120.87|2119.37|2121.35|2119.85|2120.17|2118.67|0
1646105700000|2022-03-01 03:35:00|2120.83|2119.33|2122.38|2120.88|2122.51|2121.01|2120.41|2118.91|0
1646106000000|2022-03-01 03:40:00|2122.34|2120.84|2120.63|2119.13|2122.97|2121.47|2120.26|2118.76|0
1646106300000|2022-03-01 03:45:00|2120.5|2119|2121.66|2120.16|2122.03|2120.53|2120.16|2118.66|0
1646106600000|2022-03-01 03:50:00|2121.79|2120.29|2121.66|2120.16|2122.26|2120.76|2121.32|2119.82|0
1646106900000|2022-03-01 03:55:00|2121.7|2120.2|2121.56|2120.06|2122.25|2120.75|2121.19|2119.69|0
1646107200000|2022-03-01 04:00:00|2121.63|2120.13|2122.12|2120.62|2122.26|2120.76|2121.32|2119.82|0
1646107500000|2022-03-01 04:05:00|2122.25|2120.75|2122.96|2121.46|2123.42|2121.92|2121.55|2120.05|0
1646107800000|2022-03-01 04:10:00|2123.19|2121.69|2123.75|2122.25|2123.89|2122.39|2122.25|2120.75|0
1646108100000|2022-03-01 04:15:00|2123.65|2122.15|2122.11|2120.61|2123.65|2122.15|2122.11|2120.61|0
1646108400000|2022-03-01 04:20:00|2122.01|2120.51|2123.75|2122.25|2124.12|2122.62|2122.01|2120.51|0
1646108700000|2022-03-01 04:25:00|2123.79|2122.29|2124.35|2122.85|2125.05|2123.55|2123.28|2121.78|0
1646109000000|2022-03-01 04:30:00|2124.27|2122.77|2124.82|2123.32|2125.05|2123.55|2124.11|2122.61|0
1646109300000|2022-03-01 04:35:00|2124.78|2123.28|2124.35|2122.85|2124.82|2123.32|2123.88|2122.38|0
1646109600000|2022-03-01 04:40:00|2124.31|2122.81|2124.69|2123.19|2124.82|2123.32|2123.51|2122.01|0
1646109900000|2022-03-01 04:45:00|2124.72|2123.22|2125.63|2124.13|2125.99|2124.49|2124.72|2123.22|0
1646110200000|2022-03-01 04:50:00|2125.76|2124.26|2124.93|2123.43|2126|2124.5|2124.6|2123.1|0
1646110500000|2022-03-01 04:55:00|2124.97|2123.47|2125.3|2123.8|2125.53|2124.03|2124.46|2122.96|0
1646110800000|2022-03-01 05:00:00|2125.34|2123.84|2124.7|2123.2|2125.53|2124.03|2124.46|2122.96|0
1646111100000|2022-03-01 05:05:00|2124.83|2123.33|2124.46|2122.96|2125.16|2123.66|2124.36|2122.86|0
1646111400000|2022-03-01 05:10:00|2124.42|2122.92|2121.19|2119.69|2124.42|2122.92|2121.18|2119.68|0
1646111700000|2022-03-01 05:15:00|2121.18|2119.68|2120.02|2118.52|2121.32|2119.82|2119.22|2117.72|0
1646112000000|2022-03-01 05:20:00|2119.98|2118.48|2120.85|2119.35|2120.86|2119.36|2119.68|2118.18|0
1646112300000|2022-03-01 05:25:00|2120.86|2119.36|2120.74|2119.24|2120.86|2119.36|2119.32|2117.82|0
1646112600000|2022-03-01 05:30:00|2120.73|2119.23|2120.74|2119.24|2121.34|2119.84|2119.8|2118.3|0
1646112900000|2022-03-01 05:35:00|2120.87|2119.37|2120.98|2119.48|2122.15|2120.65|2120.74|2119.24|0
1646113200000|2022-03-01 05:40:00|2120.94|2119.44|2122.09|2120.59|2122.22|2120.72|2120.74|2119.24|0
1646113500000|2022-03-01 05:45:00|2121.99|2120.49|2121.61|2120.11|2121.99|2120.49|2121.15|2119.65|0
1646113800000|2022-03-01 05:50:00|2121.57|2120.07|2121.16|2119.66|2121.76|2120.26|2120.92|2119.42|0
1646114100000|2022-03-01 05:55:00|2121.2|2119.7|2122.46|2120.96|2123.39|2121.89|2121.2|2119.7|0
1646114400000|2022-03-01 06:00:00|2122.33|2120.83|2123.75|2122.25|2123.89|2122.39|2121.99|2120.49|0
1646114700000|2022-03-01 06:05:00|2123.28|2121.78|2124.59|2123.09|2125.06|2123.56|2123.28|2121.78|0
1646115000000|2022-03-01 06:10:00|2124.55|2123.05|2123.99|2122.49|2124.55|2123.05|2122.82|2121.32|0
1646115300000|2022-03-01 06:15:00|2124.12|2122.62|2124.86|2123.36|2125.93|2124.43|2123.29|2121.79|0
1646115600000|2022-03-01 06:20:00|2124.9|2123.4|2125.94|2124.44|2125.94|2124.44|2124.53|2123.03|0
1646115900000|2022-03-01 06:25:00|2126.05|2124.55|2127.38|2125.88|2127.38|2125.88|2125.01|2123.51|0
1646116200000|2022-03-01 06:30:00|2127.24|2125.74|2129.36|2127.86|2129.36|2127.86|2126.44|2124.94|0
1646116500000|2022-03-01 06:35:00|2129.4|2127.9|2128.22|2126.72|2129.58|2128.08|2127.72|2126.22|0
1646116800000|2022-03-01 06:40:00|2128.21|2126.71|2129.85|2128.35|2130.69|2129.19|2128.21|2126.71|0
1646117100000|2022-03-01 06:45:00|2129.98|2128.48|2130.04|2128.54|2131.47|2129.97|2128.97|2127.47|0
1646117400000|2022-03-01 06:50:00|2129.92|2128.42|2129.02|2127.52|2130.98|2129.48|2127.99|2126.49|0
1646117700000|2022-03-01 06:55:00|2128.99|2127.49|2131.19|2129.69|2132.22|2130.72|2128.46|2126.96|0
1646118000000|2022-03-01 07:00:00|2131.06|2129.56|2129.51|2128.01|2132.83|2131.33|2128.1|2126.6|0
1646118300000|2022-03-01 07:05:00|2129.47|2127.97|2135.81|2134.31|2137.43|2135.93|2128.81|2127.31|0
1646118600000|2022-03-01 07:10:00|2135.73|2134.23|2134.37|2132.87|2136.84|2135.34|2132.42|2130.92|0
1646118900000|2022-03-01 07:15:00|2134.53|2133.03|2133.91|2132.41|2136.94|2135.44|2132.75|2131.25|0
1646119200000|2022-03-01 07:20:00|2133.81|2132.31|2135.1|2133.6|2135.59|2134.09|2133.57|2132.07|0
1646119500000|2022-03-01 07:25:00|2135.06|2133.56|2131.71|2130.21|2135.34|2133.84|2131.25|2129.75|0
1646119800000|2022-03-01 07:30:00|2131.56|2130.06|2126.83|2125.43|2131.8|2130.3|2126.83|2125.43|4
1646120100000|2022-03-01 07:35:00|2126.71|2125.31|2126.96|2125.56|2127.33|2125.93|2126.21|2124.81|20
1646120400000|2022-03-01 07:40:00|2127.08|2125.68|2129.33|2127.93|2132.46|2131.06|2126.96|2125.56|14
1646120700000|2022-03-01 07:45:00|2129.21|2127.81|2127.83|2126.43|2129.21|2127.81|2127.83|2126.43|1
1646121000000|2022-03-01 07:50:00|2127.96|2126.56|2129.71|2128.31|2129.96|2128.56|2127.83|2126.43|13
1646121300000|2022-03-01 07:55:00|2127.93|2126.43|2129.98|2128.48|2129.98|2128.48|2123.63|2122.13|0
1646121600000|2022-03-01 08:00:00|2130.09|2128.59|2132.88|2132.38|2133.26|2132.76|2038.38|2037.88|3466
1646121900000|2022-03-01 08:05:00|2132.51|2132.01|2129.51|2129.01|2136.51|2136.01|2128.51|2128.01|5979
1646122200000|2022-03-01 08:10:00|2129.38|2128.88|2129.76|2129.26|2134.51|2134.01|2127.26|2126.76|3237
1646122500000|2022-03-01 08:15:00|2129.51|2129.01|2127.76|2127.26|2130.13|2129.63|2125.76|2125.26|3028
1646122800000|2022-03-01 08:20:00|2128.26|2127.76|2123.51|2123.01|2130.13|2129.63|2120.26|2119.76|2782
1646123100000|2022-03-01 08:25:00|2123.63|2123.13|2124.01|2123.51|2127.26|2126.76|2121.26|2120.76|2367
1646123400000|2022-03-01 08:30:00|2123.88|2123.38|2129.01|2128.51|2129.01|2128.51|2123.01|2122.51|2089
1646123700000|2022-03-01 08:35:00|2129.13|2128.63|2130.26|2129.76|2132.38|2131.88|2128.01|2127.51|2165
1646124000000|2022-03-01 08:40:00|2129.97|2129.47|2125.72|2125.22|2131.72|2131.22|2124.59|2124.09|1512
1646124300000|2022-03-01 08:45:00|2125.84|2125.34|2124.22|2123.72|2128.22|2127.72|2122.97|2122.47|1366
1646124600000|2022-03-01 08:50:00|2123.97|2123.47|2121.47|2120.97|2124.09|2123.59|2119.22|2118.72|1538
1646124900000|2022-03-01 08:55:00|2121.22|2120.72|2121.97|2121.47|2124.97|2124.47|2120.84|2120.34|1213
1646125200000|2022-03-01 09:00:00|2121.72|2121.22|2127.47|2126.97|2128.47|2127.97|2121.47|2120.97|1987
1646125500000|2022-03-01 09:05:00|2127.34|2126.84|2119.97|2119.47|2128.22|2127.72|2119.22|2118.72|1616
1646125800000|2022-03-01 09:10:00|2119.72|2119.22|2116.47|2115.97|2120.22|2119.72|2114.97|2114.47|1415
1646126100000|2022-03-01 09:15:00|2115.84|2115.34|2114.22|2113.72|2117.72|2117.22|2113.47|2112.97|1075
1646126400000|2022-03-01 09:20:00|2114.47|2113.97|2106.72|2106.22|2114.47|2113.97|2105.72|2105.22|2532
1646126700000|2022-03-01 09:25:00|2106.84|2106.34|2105.72|2105.22|2107.84|2107.34|2103.97|2103.47|2533
1646127000000|2022-03-01 09:30:00|2105.59|2105.09|2109.97|2109.47|2110.72|2110.22|2103.97|2103.47|1863
1646127300000|2022-03-01 09:35:00|2110.09|2109.59|2109.84|2109.34|2111.97|2111.47|2108.47|2107.97|1570
1646127600000|2022-03-01 09:40:00|2109.97|2109.47|2103.22|2102.72|2110.72|2110.22|2102.97|2102.47|1895
1646127900000|2022-03-01 09:45:00|2102.97|2102.47|2106.47|2105.97|2106.84|2106.34|2102.47|2101.97|1391
1646128200000|2022-03-01 09:50:00|2106.72|2106.22|2099.97|2099.47|2106.72|2106.22|2099.59|2099.09|1785
1646128500000|2022-03-01 09:55:00|2099.84|2099.34|2100.97|2100.47|2102.72|2102.22|2099.22|2098.72|1464
1646128800000|2022-03-01 10:00:00|2100.72|2100.22|2097.47|2096.97|2101.22|2100.72|2096.59|2096.09|1402
1646129100000|2022-03-01 10:05:00|2097.34|2096.84|2091.47|2090.97|2098.22|2097.72|2090.22|2089.72|2555
1646129400000|2022-03-01 10:10:00|2091.22|2090.72|2092.22|2091.72|2092.59|2092.09|2089.72|2089.22|2015
1646129700000|2022-03-01 10:15:00|2092.34|2091.84|2093.47|2092.97|2094.97|2094.47|2090.72|2090.22|1560
1646130000000|2022-03-01 10:20:00|2093.34|2092.84|2092.47|2091.97|2093.97|2093.47|2090.97|2090.47|998
1646130300000|2022-03-01 10:25:00|2092.59|2092.09|2093.34|2092.84|2094.22|2093.72|2092.22|2091.72|1088
1646130600000|2022-03-01 10:30:00|2093.22|2092.72|2091.22|2090.72|2093.59|2093.09|2089.72|2089.22|1743
1646130900000|2022-03-01 10:35:00|2091.47|2090.97|2090.22|2089.72|2091.97|2091.47|2088.34|2087.84|1115
1646131200000|2022-03-01 10:40:00|2090.34|2089.84|2095.47|2094.97|2097.22|2096.72|2089.47|2088.97|1743
1646131500000|2022-03-01 10:45:00|2095.22|2094.72|2097.72|2097.22|2100.09|2099.59|2093.97|2093.47|1245
1646131800000|2022-03-01 10:50:00|2097.59|2097.09|2099.72|2099.22|2100.97|2100.47|2097.09|2096.59|1219
1646132100000|2022-03-01 10:55:00|2099.59|2099.09|2101.22|2100.72|2101.47|2100.97|2099.59|2099.09|1090
1646132400000|2022-03-01 11:00:00|2101.09|2100.59|2101.47|2100.97|2102.47|2101.97|2099.59|2099.09|1121
1646132700000|2022-03-01 11:05:00|2101.22|2100.72|2097.47|2096.97|2101.47|2100.97|2096.97|2096.47|1144
1646133000000|2022-03-01 11:10:00|2097.34|2096.84|2099.34|2098.84|2099.72|2099.22|2097.34|2096.84|1262
1646133300000|2022-03-01 11:15:00|2099.47|2098.97|2098.22|2097.72|2099.97|2099.47|2097.47|2096.97|983
1646133600000|2022-03-01 11:20:00|2098.47|2097.97|2096.97|2096.47|2100.47|2099.97|2096.97|2096.47|974
1646133900000|2022-03-01 11:25:00|2097.22|2096.72|2095.72|2095.22|2099.72|2099.22|2095.47|2094.97|1275
1646134200000|2022-03-01 11:30:00|2095.59|2095.09|2095.09|2094.59|2097.84|2097.34|2094.34|2093.84|1160
1646134500000|2022-03-01 11:35:00|2094.97|2094.47|2094.72|2094.22|2095.22|2094.72|2093.22|2092.72|696
1646134800000|2022-03-01 11:40:00|2094.84|2094.34|2091.22|2090.72|2095.22|2094.72|2090.97|2090.47|1051
1646135100000|2022-03-01 11:45:00|2091.09|2090.59|2089.72|2089.22|2092.47|2091.97|2088.22|2087.72|1399
1646135400000|2022-03-01 11:50:00|2089.84|2089.34|2087.22|2086.72|2090.97|2090.47|2086.97|2086.47|1198
1646135700000|2022-03-01 11:55:00|2087.34|2086.84|2086.84|2086.34|2087.84|2087.34|2085.47|2084.97|1373
1646136000000|2022-03-01 12:00:00|2086.97|2086.47|2088.22|2087.72|2088.72|2088.22|2086.47|2085.97|1277
1646136300000|2022-03-01 12:05:00|2088.34|2087.84|2088.84|2088.34|2089.47|2088.97|2087.59|2087.09|1286
1646136600000|2022-03-01 12:10:00|2088.72|2088.22|2090.97|2090.47|2091.22|2090.72|2088.72|2088.22|1121
1646136900000|2022-03-01 12:15:00|2090.72|2090.22|2089.47|2088.97|2091.47|2090.97|2089.47|2088.97|779
1646137200000|2022-03-01 12:20:00|2089.72|2089.22|2093.47|2092.97|2093.97|2093.47|2089.47|2088.97|1095
1646137500000|2022-03-01 12:25:00|2093.34|2092.84|2097.97|2097.47|2098.22|2097.72|2092.72|2092.22|1257
1646137800000|2022-03-01 12:30:00|2097.84|2097.34|2098.97|2098.47|2098.97|2098.47|2096.47|2095.97|1047
1646138100000|2022-03-01 12:35:00|2098.84|2098.34|2095.72|2095.22|2098.84|2098.34|2094.47|2093.97|1084
1646138400000|2022-03-01 12:40:00|2095.99|2095.49|2095.49|2094.99|2096.11|2095.61|2092.99|2092.49|1887
1646138700000|2022-03-01 12:45:00|2095.61|2095.11|2096.99|2096.49|2097.24|2096.74|2094.86|2094.36|1007
1646139000000|2022-03-01 12:50:00|2096.74|2096.24|2093.24|2092.74|2096.99|2096.49|2092.74|2092.24|1174
1646139300000|2022-03-01 12:55:00|2093.11|2092.61|2093.49|2092.99|2093.99|2093.49|2092.49|2091.99|917
1646139600000|2022-03-01 13:00:00|2093.24|2092.74|2089.99|2089.49|2093.24|2092.74|2087.99|2087.49|1487
1646139900000|2022-03-01 13:05:00|2090.11|2089.61|2092.24|2091.74|2093.49|2092.99|2088.99|2088.49|1252
1646140200000|2022-03-01 13:10:00|2092.36|2091.86|2094.49|2093.99|2095.24|2094.74|2091.74|2091.24|929
1646140500000|2022-03-01 13:15:00|2094.36|2093.86|2096.99|2096.49|2097.49|2096.99|2094.24|2093.74|1095
1646140800000|2022-03-01 13:20:00|2096.86|2096.36|2097.24|2096.74|2097.74|2097.24|2095.74|2095.24|1205
1646141100000|2022-03-01 13:25:00|2097.36|2096.86|2103.49|2102.99|2103.49|2102.99|2096.99|2096.49|1150
1646141400000|2022-03-01 13:30:00|2103.36|2102.86|2108.49|2107.99|2108.86|2108.36|2101.49|2100.99|1645
1646141700000|2022-03-01 13:35:00|2108.24|2107.74|2110.49|2109.99|2110.74|2110.24|2106.99|2106.49|1539
1646142000000|2022-03-01 13:40:00|2110.36|2109.86|2113.24|2112.74|2113.36|2112.86|2107.99|2107.49|1306
1646142300000|2022-03-01 13:45:00|2112.99|2112.49|2111.49|2110.99|2113.49|2112.99|2110.49|2109.99|724
1646142600000|2022-03-01 13:50:00|2111.36|2110.86|2114.99|2114.49|2114.99|2114.49|2110.24|2109.74|1238
1646142900000|2022-03-01 13:55:00|2114.86|2114.36|2112.99|2112.49|2117.11|2116.61|2112.74|2112.24|1908
1646143200000|2022-03-01 14:00:00|2112.86|2112.36|2112.49|2111.99|2113.74|2113.24|2111.24|2110.74|2097
1646143500000|2022-03-01 14:05:00|2112.74|2112.24|2111.61|2111.11|2113.24|2112.74|2110.74|2110.24|1551
1646143800000|2022-03-01 14:10:00|2111.74|2111.24|2113.49|2112.99|2113.74|2113.24|2110.49|2109.99|929
1646144100000|2022-03-01 14:15:00|2113.61|2113.11|2113.24|2112.74|2114.74|2114.24|2112.49|2111.99|992
1646144400000|2022-03-01 14:20:00|2113.36|2112.86|2113.61|2113.11|2114.61|2114.11|2112.36|2111.86|940
1646144700000|2022-03-01 14:25:00|2113.74|2113.24|2114.99|2114.49|2115.99|2115.49|2113.49|2112.99|801
1646145000000|2022-03-01 14:30:00|2115.24|2114.74|2116.49|2115.99|2117.74|2117.24|2112.49|2111.99|2708
1646145300000|2022-03-01 14:35:00|2116.61|2116.11|2116.74|2116.24|2120.61|2120.11|2116.49|2115.99|2128
1646145600000|2022-03-01 14:40:00|2116.61|2116.11|2110.36|2109.86|2116.99|2116.49|2109.86|2109.36|1709
1646145900000|2022-03-01 14:45:00|2110.49|2109.99|2113.49|2112.99|2113.74|2113.24|2106.24|2105.74|1911
1646146200000|2022-03-01 14:50:00|2113.61|2113.11|2109.74|2109.24|2113.86|2113.36|2106.11|2105.61|1883
1646146500000|2022-03-01 14:55:00|2109.99|2109.49|2111.49|2110.99|2113.74|2113.24|2107.99|2107.49|2746
1646146800000|2022-03-01 15:00:00|2112.36|2111.86|2110.24|2109.74|2115.24|2114.74|2107.99|2107.49|2592
1646147100000|2022-03-01 15:05:00|2110.11|2109.61|2107.74|2107.24|2112.74|2112.24|2107.74|2107.24|1841
1646147400000|2022-03-01 15:10:00|2107.9|2107.4|2105.15|2104.65|2107.9|2107.4|2102.65|2102.15|1880
1646147700000|2022-03-01 15:15:00|2105.02|2104.52|2107.15|2106.65|2109.27|2108.77|2103.4|2102.9|1638
1646148000000|2022-03-01 15:20:00|2107.4|2106.9|2108.9|2108.4|2109.9|2109.4|2107.15|2106.65|1551
1646148300000|2022-03-01 15:25:00|2109.02|2108.52|2107.9|2107.4|2110.15|2109.65|2104.52|2104.02|1381
1646148600000|2022-03-01 15:30:00|2108.15|2107.65|2104.65|2104.15|2109.65|2109.15|2103.9|2103.4|2798
1646148900000|2022-03-01 15:35:00|2104.52|2104.02|2102.9|2102.4|2105.9|2105.4|2102.65|2102.15|1300
1646149200000|2022-03-01 15:40:00|2102.77|2102.27|2095.15|2094.65|2102.9|2102.4|2095.15|2094.65|2094
1646149500000|2022-03-01 15:45:00|2095.02|2094.52|2095.9|2095.4|2096.4|2095.9|2093.15|2092.65|2002
1646149800000|2022-03-01 15:50:00|2096.02|2095.52|2093.77|2093.27|2097.65|2097.15|2093.27|2092.77|2197
1646150100000|2022-03-01 15:55:00|2093.65|2093.15|2090.4|2089.9|2093.77|2093.27|2089.65|2089.15|1933
1646150400000|2022-03-01 16:00:00|2090.15|2089.65|2090.4|2089.9|2092.77|2092.27|2089.27|2088.77|2572
1646150700000|2022-03-01 16:05:00|2090.52|2090.02|2090.27|2089.77|2091.4|2090.9|2087.9|2087.4|2363
1646151000000|2022-03-01 16:10:00|2090.65|2090.15|2093.27|2092.77|2093.65|2093.15|2088.9|2088.4|2457
1646151300000|2022-03-01 16:15:00|2093.15|2092.65|2086.65|2086.15|2093.27|2092.77|2086.4|2085.9|3497
1646151600000|2022-03-01 16:20:00|2086.52|2086.02|2089.47|2087.97|2089.9|2089.4|2085.9|2085.4|3541
1646151900000|2022-03-01 16:25:00|2089.46|2087.96|2080.62|2079.12|2089.61|2088.11|2078.68|2077.18|1253
1646152200000|2022-03-01 16:30:00|2080.63|2079.13|2080.72|2079.32|2085.35|2083.95|2078.97|2077.57|438
1646152500000|2022-03-01 16:35:00|2080.97|2079.57|2077.97|2076.57|2080.97|2079.57|2076.35|2074.95|247
1646152800000|2022-03-01 16:40:00|2078.1|2076.7|2077.22|2075.82|2079.22|2077.82|2077.1|2075.7|55
1646153100000|2022-03-01 16:45:00|2077.1|2075.7|2070.6|2069.2|2077.22|2075.82|2068.22|2066.82|94
1646153400000|2022-03-01 16:50:00|2070.1|2068.7|2072.47|2071.07|2072.47|2071.07|2069.85|2068.45|7
1646153700000|2022-03-01 16:55:00|2070.85|2069.45|2069.47|2067.97|2071.1|2069.7|2069.1|2067.7|49
1646154000000|2022-03-01 17:00:00|2069.45|2067.95|2064.57|2063.07|2070.02|2068.52|2064.1|2062.6|2
1646154300000|2022-03-01 17:05:00|2064.58|2063.08|2059.54|2058.04|2065.98|2064.48|2058.32|2056.82|0
1646154600000|2022-03-01 17:10:00|2059.28|2057.78|2066.01|2064.51|2066.43|2064.93|2056.71|2055.21|0
1646154900000|2022-03-01 17:15:00|2066.14|2064.64|2072.47|2070.97|2072.47|2070.97|2064.5|2063|0
1646155200000|2022-03-01 17:20:00|2072.46|2070.96|2071.35|2069.85|2072.88|2071.38|2069.19|2067.69|0
1646155500000|2022-03-01 17:25:00|2071.34|2069.84|2070.89|2069.39|2072.79|2071.29|2070|2068.5|0
1646155800000|2022-03-01 17:30:00|2070.9|2069.4|2071.25|2069.75|2072.01|2070.51|2068.22|2066.72|0
1646156100000|2022-03-01 17:35:00|2071.26|2069.76|2070.63|2069.13|2071.84|2070.34|2068.51|2067.01|0
1646156400000|2022-03-01 17:40:00|2070.5|2069|2078.43|2076.93|2078.43|2076.93|2070.5|2069|0
1646156700000|2022-03-01 17:45:00|2078.16|2076.66|2078.44|2076.94|2079.07|2077.57|2074.93|2073.43|0
1646157000000|2022-03-01 17:50:00|2078.43|2076.93|2078.62|2077.12|2079.29|2077.79|2076.55|2075.05|0
1646157300000|2022-03-01 17:55:00|2078.35|2076.85|2077.6|2076.1|2078.63|2077.13|2074.85|2073.35|0
1646157600000|2022-03-01 18:00:00|2077.59|2076.09|2078.67|2077.17|2080.36|2078.86|2076.55|2075.05|0
1646157900000|2022-03-01 18:05:00|2078.66|2077.16|2077.28|2075.78|2079.35|2077.85|2074.31|2072.81|0
1646158200000|2022-03-01 18:10:00|2077.27|2075.77|2071.31|2069.81|2077.42|2075.92|2067.04|2065.54|0
1646158500000|2022-03-01 18:15:00|2071.3|2069.8|2067.03|2065.53|2071.58|2070.08|2067.03|2065.53|0
1646158800000|2022-03-01 18:20:00|2067.01|2065.51|2062.53|2061.03|2069.48|2067.98|2062.52|2061.02|0
1646159100000|2022-03-01 18:25:00|2062.66|2061.16|2059.18|2057.68|2062.8|2061.3|2058.78|2057.28|0
1646159400000|2022-03-01 18:30:00|2058.79|2057.29|2062.86|2061.36|2064.52|2063.02|2058.77|2057.27|0
1646159700000|2022-03-01 18:35:00|2062.85|2061.35|2068.06|2066.56|2068.33|2066.83|2061.62|2060.12|0
1646160000000|2022-03-01 18:40:00|2068.05|2066.55|2063.79|2062.29|2068.6|2067.1|2062.94|2061.44|0
1646160300000|2022-03-01 18:45:00|2063.77|2062.27|2060.26|2058.76|2066.02|2064.52|2058.88|2057.38|0
1646160600000|2022-03-01 18:50:00|2060.27|2058.77|2061.83|2060.33|2062.8|2061.3|2059.44|2057.94|0
1646160900000|2022-03-01 18:55:00|2061.7|2060.2|2061.68|2060.18|2063.87|2062.37|2060.59|2059.09|0
1646161200000|2022-03-01 19:00:00|2061.95|2060.45|2059.55|2058.05|2062.77|2061.27|2058.65|2057.15|0
1646161500000|2022-03-01 19:05:00|2059.54|2058.04|2058.77|2057.27|2061.49|2059.99|2058.49|2056.99|0
1646161800000|2022-03-01 19:10:00|2058.78|2057.28|2056.96|2055.46|2059.52|2058.02|2056.37|2054.87|0
1646162100000|2022-03-01 19:15:00|2057.09|2055.59|2060.39|2058.89|2060.53|2059.03|2054.42|2052.92|0
1646162400000|2022-03-01 19:20:00|2060.52|2059.02|2065.22|2063.72|2065.35|2063.85|2059.15|2057.65|0
1646162700000|2022-03-01 19:25:00|2065.48|2063.98|2065.95|2064.45|2066.51|2065.01|2063.99|2062.49|0
1646163000000|2022-03-01 19:30:00|2065.94|2064.44|2064.58|2063.08|2066.78|2065.28|2064|2062.5|0
1646163300000|2022-03-01 19:35:00|2064.59|2063.09|2068.1|2066.6|2068.25|2066.75|2064.59|2063.09|0
1646163600000|2022-03-01 19:40:00|2067.97|2066.47|2067.77|2066.27|2069.38|2067.88|2066.52|2065.02|0
1646163900000|2022-03-01 19:45:00|2067.78|2066.28|2063.71|2062.21|2068.18|2066.68|2062.73|2061.23|0
1646164200000|2022-03-01 19:50:00|2063.84|2062.34|2062.49|2060.99|2063.85|2062.35|2062.21|2060.71|0
1646164500000|2022-03-01 19:55:00|2062.62|2061.12|2063.21|2061.71|2063.47|2061.97|2061|2059.5|0
1646164800000|2022-03-01 20:00:00|2063.22|2061.72|2068.58|2067.08|2068.58|2067.08|2062.9|2061.4|0
1646165100000|2022-03-01 20:05:00|2068.84|2067.34|2071.78|2070.28|2072.31|2070.81|2068.84|2067.34|0
1646165400000|2022-03-01 20:10:00|2071.91|2070.41|2070.81|2069.31|2072.34|2070.84|2068.95|2067.45|0
1646165700000|2022-03-01 20:15:00|2070.82|2069.32|2069.24|2067.74|2071.63|2070.13|2067.9|2066.4|0
1646166000000|2022-03-01 20:20:00|2069.11|2067.61|2069.5|2068|2070.33|2068.83|2067.05|2065.55|0
1646166300000|2022-03-01 20:25:00|2069.77|2068.27|2070.41|2068.91|2071.06|2069.56|2068.64|2067.14|0
1646166600000|2022-03-01 20:30:00|2070.4|2068.9|2071.23|2069.73|2073.11|2071.61|2068.93|2067.43|0
1646166900000|2022-03-01 20:35:00|2071.22|2069.72|2069.31|2067.81|2071.27|2069.77|2068.45|2066.95|0
1646167200000|2022-03-01 20:40:00|2069.3|2067.8|2064.95|2063.45|2071.27|2069.77|2064.13|2062.63|0
1646167500000|2022-03-01 20:45:00|2064.94|2063.44|2061.59|2060.09|2065.61|2064.11|2061.29|2059.79|0
1646167800000|2022-03-01 20:50:00|2061.6|2060.1|2065.36|2063.86|2066.49|2064.99|2061.26|2059.76|0
1646168100000|2022-03-01 20:55:00|2065.35|2063.85|2072.48|2070.98|2076.93|2075.43|2064.94|2063.44|0
1646168400000|2022-03-01 21:00:00|2072.49|2070.99|2076.58|2075.08|2077.08|2075.58|2072.49|2070.99|0
1646168700000|2022-03-01 21:05:00|2076.49|2074.99|2076.44|2074.94|2077.63|2076.13|2075.96|2074.46|0
1646169000000|2022-03-01 21:10:00|2076.66|2075.16|2077.98|2076.48|2078.76|2077.26|2076.08|2074.58|0
1646169300000|2022-03-01 21:15:00|2077.8|2076.3|2077.13|2075.63|2078.07|2076.57|2076.28|2074.78|0
1646169600000|2022-03-01 21:20:00|2077.09|2075.59|2076.45|2074.95|2077.8|2076.3|2076.05|2074.55|0
1646169900000|2022-03-01 21:25:00|2076.54|2075.04|2076.94|2075.44|2078.02|2076.52|2076.54|2075.04|0
1646170200000|2022-03-01 21:30:00|2077.03|2075.53|2076.36|2074.86|2077.88|2076.38|2076.27|2074.77|0
1646170500000|2022-03-01 21:35:00|2076.45|2074.95|2076.26|2074.76|2077.7|2076.2|2075.77|2074.27|0
1646170800000|2022-03-01 21:40:00|2076.13|2074.63|2075.05|2073.55|2076.13|2074.63|2074.52|2073.02|0
1646171100000|2022-03-01 21:45:00|2075.1|2073.6|2075.08|2073.58|2075.44|2073.94|2074.46|2072.96|0
1646171400000|2022-03-01 21:50:00|2075.04|2073.54|2075.62|2074.12|2076.2|2074.7|2075.04|2073.54|0
1646171700000|2022-03-01 21:55:00|2075.66|2074.16|2075.66|2074.16|2076.42|2074.92|2075.04|2073.54|0
1646172000000|2022-03-01 22:00:00|2075.75|2074.25|2075.4|2073.9|2076.45|2074.95|2075.4|2073.9|0
1646172300000|2022-03-01 22:05:00|2075.27|2073.77|2074.74|2073.24|2075.4|2073.9|2074.3|2072.8|0
1646172600000|2022-03-01 22:10:00|2074.92|2073.42|2074.44|2072.94|2074.92|2073.42|2074.18|2072.68|0
1646172900000|2022-03-01 22:15:00|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|2074.53|2073.03|0
1646173200000|2022-03-01 22:20:00|2074.53|2073.03|2073.48|2071.98|2074.71|2073.21|2073.43|2071.93|0
1646173500000|2022-03-01 22:25:00|2073.43|2071.93|2073.48|2071.98|2073.48|2071.98|2073.43|2071.93|0
1646173800000|2022-03-01 22:30:00|2073.3|2071.8|2073.25|2071.75|2073.33|2071.83|2073.25|2071.75|0
1646174100000|2022-03-01 22:35:00|2073.2|2071.7|2073.33|2071.83|2073.42|2071.92|2073.16|2071.66|0
1646174400000|2022-03-01 22:40:00|2073.38|2071.88|2073.42|2071.92|2073.51|2072.01|2073.29|2071.79|0
1646174700000|2022-03-01 22:45:00|2073.51|2072.01|2073.72|2072.22|2074.16|2072.66|2073.38|2071.88|0
1646175000000|2022-03-01 22:50:00|2073.98|2072.48|2074.02|2072.52|2074.25|2072.75|2073.98|2072.48|0
1646175300000|2022-03-01 22:55:00|2074.06|2072.56|2073.38|2071.88|2074.06|2072.56|2073.25|2071.75|0
1646175600000|2022-03-01 23:00:00|2073.37|2071.87|2072.88|2071.38|2074.67|2073.17|2072.34|2070.84|0
1646175900000|2022-03-01 23:05:00|2072.97|2071.47|2073.06|2071.56|2074.54|2073.04|2072.52|2071.02|0
1646176200000|2022-03-01 23:10:00|2072.97|2071.47|2073.64|2072.14|2073.69|2072.19|2071.94|2070.44|0
1646176500000|2022-03-01 23:15:00|2073.55|2072.05|2073.46|2071.96|2074.04|2072.54|2072.75|2071.25|0
1646176800000|2022-03-01 23:20:00|2073.47|2071.97|2073.36|2071.86|2074.84|2073.34|2073.14|2071.64|0
1646177100000|2022-03-01 23:25:00|2073.5|2072|2073.27|2071.77|2074.12|2072.62|2072.6|2071.1|0
1646177400000|2022-03-01 23:30:00|2073.36|2071.86|2076.4|2074.9|2076.4|2074.9|2073.32|2071.82|0
1646177700000|2022-03-01 23:35:00|2076.49|2074.99|2076.4|2074.9|2077.48|2075.98|2075.82|2074.32|0
1646178000000|2022-03-01 23:40:00|2076.36|2074.86|2075.84|2074.34|2076.6|2075.1|2075.08|2073.58|0
1646178300000|2022-03-01 23:45:00|2075.89|2074.39|2075.13|2073.63|2076.2|2074.7|2075.04|2073.54|0
1646178600000|2022-03-01 23:50:00|2075.08|2073.58|2075.62|2074.12|2075.8|2074.3|2074.72|2073.22|0
1646178900000|2022-03-01 23:55:00|2075.84|2074.34|2077.68|2076.18|2077.77|2076.27|2075.75|2074.25|0
1646179200000|2022-03-02 00:00:00|2077.81|2076.31|2077.04|2075.54|2077.91|2076.41|2075.96|2074.46|0
1646179500000|2022-03-02 00:05:00|2077.03|2075.53|2078.02|2076.52|2078.65|2077.15|2076.95|2075.45|0
1646179800000|2022-03-02 00:10:00|2077.89|2076.39|2078.02|2076.52|2078.11|2076.61|2077.21|2075.71|0
1646180100000|2022-03-02 00:15:00|2077.93|2076.43|2087.66|2086.16|2088.37|2086.87|2077.62|2076.12|0
1646180400000|2022-03-02 00:20:00|2087.54|2086.04|2087.99|2086.49|2088.59|2087.09|2086.71|2085.21|0
1646180700000|2022-03-02 00:25:00|2088.27|2086.77|2089.3|2087.8|2090.35|2088.85|2088.22|2086.72|0
1646181000000|2022-03-02 00:30:00|2089.26|2087.76|2084.19|2082.69|2089.3|2087.8|2083.72|2082.22|0
1646181300000|2022-03-02 00:35:00|2084.11|2082.61|2084.65|2083.15|2085.26|2083.76|2083.12|2081.62|0
1646181600000|2022-03-02 00:40:00|2084.68|2083.18|2086.31|2084.81|2087.62|2086.12|2084.3|2082.8|0
1646181900000|2022-03-02 00:45:00|2086.3|2084.8|2087.25|2085.75|2089.76|2088.26|2086.3|2084.8|0
1646182200000|2022-03-02 00:50:00|2087.26|2085.76|2088.57|2087.07|2088.91|2087.41|2087.14|2085.64|0
1646182500000|2022-03-02 00:55:00|2088.53|2087.03|2089.38|2087.88|2089.52|2088.02|2087.96|2086.46|0
1646182800000|2022-03-02 01:00:00|2089.22|2087.72|2089.12|2087.62|2092.47|2090.97|2087.72|2086.22|0
1646183100000|2022-03-02 01:05:00|2089.08|2087.58|2089.57|2088.07|2091.25|2089.75|2087.82|2086.32|0
1646183400000|2022-03-02 01:10:00|2089.58|2088.08|2091.24|2089.74|2091.61|2090.11|2088.86|2087.36|0
1646183700000|2022-03-02 01:15:00|2090.29|2088.79|2087.46|2085.96|2091.14|2089.64|2087.35|2085.85|0
1646184000000|2022-03-02 01:20:00|2087.47|2085.97|2085.34|2083.84|2088.89|2087.39|2085.1|2083.6|0
1646184300000|2022-03-02 01:25:00|2085.21|2083.71|2084.98|2083.48|2085.59|2084.09|2084.16|2082.66|0
1646184600000|2022-03-02 01:30:00|2084.94|2083.44|2089.86|2088.36|2090.56|2089.06|2084.74|2083.24|0
1646184900000|2022-03-02 01:35:00|2089.87|2088.37|2088.91|2087.41|2090.44|2088.94|2088.54|2087.04|0
1646185200000|2022-03-02 01:40:00|2088.95|2087.45|2085.2|2083.7|2089.96|2088.46|2085.1|2083.6|0
1646185500000|2022-03-02 01:45:00|2085.24|2083.74|2084.67|2083.17|2087.24|2085.74|2083.62|2082.12|0
1646185800000|2022-03-02 01:50:00|2084.66|2083.16|2083.12|2081.62|2084.91|2083.41|2082.17|2080.67|0
1646186100000|2022-03-02 01:55:00|2083.16|2081.66|2083.94|2082.44|2084.55|2083.05|2082.27|2080.77|0
1646186400000|2022-03-02 02:00:00|2083.93|2082.43|2082.26|2080.76|2083.93|2082.43|2081.69|2080.19|0
1646186700000|2022-03-02 02:05:00|2082.27|2080.77|2083.11|2081.61|2083.83|2082.33|2081.79|2080.29|0
1646187000000|2022-03-02 02:10:00|2083.15|2081.65|2081.53|2080.03|2084.38|2082.88|2080.71|2079.21|0
1646187300000|2022-03-02 02:15:00|2081.49|2079.99|2079.24|2077.74|2082.13|2080.63|2076.94|2075.44|0
1646187600000|2022-03-02 02:20:00|2079.2|2077.7|2079.71|2078.21|2081.99|2080.49|2078.89|2077.39|0
1646187900000|2022-03-02 02:25:00|2079.74|2078.24|2081.84|2080.34|2082.78|2081.28|2079.7|2078.2|0
1646188200000|2022-03-02 02:30:00|2081.88|2080.38|2082.55|2081.05|2083.63|2082.13|2080.78|2079.28|0
1646188500000|2022-03-02 02:35:00|2082.69|2081.19|2083.03|2081.53|2085.06|2083.56|2082.08|2080.58|0
1646188800000|2022-03-02 02:40:00|2082.87|2081.37|2078.04|2076.54|2083.27|2081.77|2076.86|2075.36|0
1646189100000|2022-03-02 02:45:00|2078.08|2076.58|2079.93|2078.43|2080.78|2079.28|2077.57|2076.07|0
1646189400000|2022-03-02 02:50:00|2079.94|2078.44|2079.95|2078.45|2081.5|2080|2078.89|2077.39|0
1646189700000|2022-03-02 02:55:00|2080.08|2078.58|2081.85|2080.35|2082.23|2080.73|2078.76|2077.26|0
1646190000000|2022-03-02 03:00:00|2081.89|2080.39|2084.83|2083.33|2085.07|2083.57|2081.61|2080.11|0
1646190300000|2022-03-02 03:05:00|2084.94|2083.44|2084.76|2083.26|2085.24|2083.74|2084.05|2082.55|0
1646190600000|2022-03-02 03:10:00|2084.77|2083.27|2084.8|2083.3|2085.65|2084.15|2083.72|2082.22|0
1646190900000|2022-03-02 03:15:00|2084.76|2083.26|2083.98|2082.48|2084.94|2083.44|2083.37|2081.87|0
1646191200000|2022-03-02 03:20:00|2083.94|2082.44|2082.61|2081.11|2084.32|2082.82|2081.6|2080.1|0
1646191500000|2022-03-02 03:25:00|2082.55|2081.05|2081.23|2079.73|2083.13|2081.63|2080.75|2079.25|0
1646191800000|2022-03-02 03:30:00|2081.12|2079.62|2081.7|2080.2|2082.65|2081.15|2080.28|2078.78|0
1646192100000|2022-03-02 03:35:00|2081.74|2080.24|2081.13|2079.63|2081.94|2080.44|2079.09|2077.59|0
1646192400000|2022-03-02 03:40:00|2081.17|2079.67|2080.03|2078.53|2081.6|2080.1|2079.56|2078.06|0
1646192700000|2022-03-02 03:45:00|2079.69|2078.19|2081.94|2080.44|2082.78|2081.28|2079.69|2078.19|0
1646193000000|2022-03-02 03:50:00|2081.9|2080.4|2081.85|2080.35|2082.65|2081.15|2081.46|2079.96|0
1646193300000|2022-03-02 03:55:00|2081.98|2080.48|2082.56|2081.06|2083.17|2081.67|2081.98|2080.48|0
1646193600000|2022-03-02 04:00:00|2082.6|2081.1|2081.14|2079.64|2083.17|2081.67|2080.43|2078.93|0
1646193900000|2022-03-02 04:05:00|2081.28|2079.78|2079.24|2077.74|2081.28|2079.78|2078.28|2076.78|0
1646194200000|2022-03-02 04:10:00|2079.37|2077.87|2079|2077.5|2080.19|2078.69|2078.9|2077.4|0
1646194500000|2022-03-02 04:15:00|2079.04|2077.54|2080.67|2079.17|2081.14|2079.64|2079.04|2077.54|0
1646194800000|2022-03-02 04:20:00|2080.66|2079.16|2078.53|2077.03|2080.67|2079.17|2078.43|2076.93|0
1646195100000|2022-03-02 04:25:00|2078.49|2076.99|2079.01|2077.51|2079.14|2077.64|2077.95|2076.45|0
1646195400000|2022-03-02 04:30:00|2079.04|2077.54|2078.67|2077.17|2079.62|2078.12|2078.43|2076.93|0
1646195700000|2022-03-02 04:35:00|2078.63|2077.13|2080.55|2079.05|2080.79|2079.29|2077.96|2076.46|0
1646196000000|2022-03-02 04:40:00|2080.56|2079.06|2080.42|2078.92|2081.27|2079.77|2080.32|2078.82|0
1646196300000|2022-03-02 04:45:00|2080.38|2078.88|2080.43|2078.93|2080.66|2079.16|2079.71|2078.21|0
1646196600000|2022-03-02 04:50:00|2080.51|2079.01|2082.3|2080.8|2083.02|2081.52|2080.42|2078.92|0
1646196900000|2022-03-02 04:55:00|2082.26|2080.76|2082.55|2081.05|2082.92|2081.42|2081.36|2079.86|0
1646197200000|2022-03-02 05:00:00|2082.56|2081.06|2081.37|2079.87|2082.69|2081.19|2080.9|2079.4|0
1646197500000|2022-03-02 05:05:00|2081.5|2080|2082.55|2081.05|2082.68|2081.18|2081.37|2079.87|0
1646197800000|2022-03-02 05:10:00|2082.59|2081.09|2082.31|2080.81|2082.79|2081.29|2081.84|2080.34|0
1646198100000|2022-03-02 05:15:00|2082.35|2080.85|2083.72|2082.22|2084.33|2082.83|2080.38|2078.88|0
1646198400000|2022-03-02 05:20:00|2083.68|2082.18|2081.97|2080.47|2083.95|2082.45|2081.97|2080.47|0
1646198700000|2022-03-02 05:25:00|2082.01|2080.51|2083.64|2082.14|2083.74|2082.24|2081.84|2080.34|0
1646199000000|2022-03-02 05:30:00|2083.63|2082.13|2082.79|2081.29|2084.35|2082.85|2082.68|2081.18|0
1646199300000|2022-03-02 05:35:00|2082.83|2081.33|2083.5|2082|2083.5|2082|2082.55|2081.05|0
1646199600000|2022-03-02 05:40:00|2083.54|2082.04|2082.07|2080.57|2083.74|2082.24|2081.73|2080.23|0
1646199900000|2022-03-02 05:45:00|2082.2|2080.7|2083.91|2082.41|2085.2|2083.7|2082.2|2080.7|0
1646200200000|2022-03-02 05:50:00|2083.95|2082.45|2084.4|2082.9|2085.44|2083.94|2083.78|2082.28|0
1646200500000|2022-03-02 05:55:00|2084.39|2082.89|2082.12|2080.62|2084.63|2083.13|2081.65|2080.15|0
1646200800000|2022-03-02 06:00:00|2081.96|2080.46|2080.69|2079.19|2083.2|2081.7|2080.68|2079.18|0
1646201100000|2022-03-02 06:05:00|2080.76|2079.26|2082.81|2081.31|2082.82|2081.32|2080.76|2079.26|0
1646201400000|2022-03-02 06:10:00|2082.82|2081.32|2083.23|2081.73|2084.15|2082.65|2082.1|2080.6|0
1646201700000|2022-03-02 06:15:00|2083.1|2081.6|2084.17|2082.67|2085.13|2083.63|2082.76|2081.26|0
1646202000000|2022-03-02 06:20:00|2084.28|2082.78|2080.95|2079.45|2084.75|2083.25|2080.94|2079.44|0
1646202300000|2022-03-02 06:25:00|2080.94|2079.44|2079.71|2078.21|2082.26|2080.76|2079.34|2077.84|0
1646202600000|2022-03-02 06:30:00|2079.67|2078.17|2080.77|2079.27|2081.61|2080.11|2079.58|2078.08|0
1646202900000|2022-03-02 06:35:00|2080.76|2079.26|2083.34|2081.84|2086.31|2084.81|2080.19|2078.69|0
1646203200000|2022-03-02 06:40:00|2083.38|2081.88|2082.15|2080.65|2083.48|2081.98|2079.45|2077.95|0
1646203500000|2022-03-02 06:45:00|2082.19|2080.69|2078.92|2077.42|2082.29|2080.79|2078.9|2077.4|0
1646203800000|2022-03-02 06:50:00|2079.05|2077.55|2076.61|2075.11|2079.77|2078.27|2075.46|2073.96|0
1646204100000|2022-03-02 06:55:00|2076.41|2074.91|2075.62|2074.12|2076.41|2074.91|2072.91|2071.41|0
1646204400000|2022-03-02 07:00:00|2075.26|2073.76|2069.15|2067.65|2079.44|2077.94|2068.39|2066.89|0
1646204700000|2022-03-02 07:05:00|2069.16|2067.66|2064.5|2063|2069.49|2067.99|2063.69|2062.19|0
1646205000000|2022-03-02 07:10:00|2064.51|2063.01|2063.84|2062.34|2067.99|2066.49|2063.52|2062.02|0
1646205300000|2022-03-02 07:15:00|2063.92|2062.42|2060.45|2058.95|2065.41|2063.91|2059.88|2058.38|0
1646205600000|2022-03-02 07:20:00|2060.49|2058.99|2062.47|2060.97|2064.17|2062.67|2059.91|2058.41|0
1646205900000|2022-03-02 07:25:00|2062.27|2060.77|2065.78|2064.28|2068.9|2067.4|2061.76|2060.26|0
1646206200000|2022-03-02 07:30:00|2065.81|2064.31|2067.47|2066.07|2067.47|2066.07|2059.22|2057.82|84
1646206500000|2022-03-02 07:35:00|2067.35|2065.95|2065.6|2064.2|2068.85|2067.45|2063.97|2062.57|16
1646206800000|2022-03-02 07:40:00|2065.72|2064.32|2064.22|2062.82|2065.85|2064.45|2063.72|2062.32|13
1646207100000|2022-03-02 07:45:00|2064.35|2062.95|2063.35|2061.95|2064.47|2063.07|2062.1|2060.7|31
1646207400000|2022-03-02 07:50:00|2063.47|2062.07|2066.72|2065.32|2066.72|2065.32|2063.22|2061.82|57
1646207700000|2022-03-02 07:55:00|2063.44|2061.94|2063.41|2061.91|2066.23|2064.73|2062.59|2061.09|18
1646208000000|2022-03-02 08:00:00|2063.59|2062.09|2061.78|2061.28|2071.28|2070.78|2056.16|2055.66|7779
1646208300000|2022-03-02 08:05:00|2061.91|2061.41|2049.78|2049.28|2063.53|2063.03|2047.91|2047.41|4656
1646208600000|2022-03-02 08:10:00|2049.91|2049.41|2063.28|2062.78|2063.66|2063.16|2049.53|2049.03|5849
1646208900000|2022-03-02 08:15:00|2063.03|2062.53|2066.41|2065.91|2070.16|2069.66|2062.41|2061.91|5628
1646209200000|2022-03-02 08:20:00|2066.16|2065.66|2069.66|2069.16|2070.78|2070.28|2064.16|2063.66|4284
1646209500000|2022-03-02 08:25:00|2070.16|2069.66|2058.41|2057.91|2070.16|2069.66|2057.91|2057.41|4872
1646209800000|2022-03-02 08:30:00|2058.16|2057.66|2065.16|2064.66|2066.16|2065.66|2057.66|2057.16|2729
1646210100000|2022-03-02 08:35:00|2065.41|2064.91|2060.41|2059.91|2066.41|2065.91|2057.53|2057.03|3107
1646210400000|2022-03-02 08:40:00|2060.28|2059.78|2057.66|2057.16|2062.66|2062.16|2055.66|2055.16|3887
1646210700000|2022-03-02 08:45:00|2057.52|2057.02|2052.02|2051.52|2059.4|2058.9|2051.9|2051.4|2153
1646211000000|2022-03-02 08:50:00|2051.9|2051.4|2043.4|2042.9|2052.15|2051.65|2043.4|2042.9|2793
1646211300000|2022-03-02 08:55:00|2043.52|2043.02|2044.38|2043.88|2046.63|2046.13|2041.5|2041|3418
1646211600000|2022-03-02 09:00:00|2044.13|2043.63|2043.63|2043.13|2045.88|2045.38|2041.75|2041.25|2933
1646211900000|2022-03-02 09:05:00|2043.5|2043|2052.88|2052.38|2052.88|2052.38|2043.38|2042.88|3346
1646212200000|2022-03-02 09:10:00|2052.63|2052.13|2056.75|2056.25|2058.88|2058.38|2052|2051.5|2979
1646212500000|2022-03-02 09:15:00|2057.13|2056.63|2060.88|2060.38|2061.63|2061.13|2057.13|2056.63|2668
1646212800000|2022-03-02 09:20:00|2060.63|2060.13|2055.63|2055.13|2060.63|2060.13|2055.38|2054.88|3424
1646213100000|2022-03-02 09:25:00|2055.5|2055|2056.63|2056.13|2057.13|2056.63|2052.13|2051.63|2426
1646213400000|2022-03-02 09:30:00|2056.78|2056.28|2060.16|2059.66|2066.91|2066.41|2054.91|2054.41|7001
1646213700000|2022-03-02 09:35:00|2059.91|2059.41|2062.91|2062.41|2063.66|2063.16|2056.16|2055.66|3302
1646214000000|2022-03-02 09:40:00|2062.78|2062.28|2063.41|2062.91|2065.28|2064.78|2062.16|2061.66|1690
1646214300000|2022-03-02 09:45:00|2063.25|2062.75|2066.38|2065.88|2068.38|2067.88|2062.13|2061.63|2949
1646214600000|2022-03-02 09:50:00|2066.63|2066.13|2066.38|2065.88|2068.63|2068.13|2065.13|2064.63|3487
1646214900000|2022-03-02 09:55:00|2066.25|2065.75|2069.75|2069.25|2070.63|2070.13|2065.88|2065.38|1480
1646215200000|2022-03-02 10:00:00|2069.63|2069.13|2069.38|2068.88|2073.13|2072.63|2068|2067.5|3077
1646215500000|2022-03-02 10:05:00|2069.63|2069.13|2073.38|2072.88|2073.63|2073.13|2069.38|2068.88|2365
1646215800000|2022-03-02 10:10:00|2073.5|2073|2079.13|2078.63|2080|2079.5|2073.38|2072.88|2518
1646216100000|2022-03-02 10:15:00|2079.38|2078.88|2079.88|2079.38|2080.38|2079.88|2077.38|2076.88|1873
1646216400000|2022-03-02 10:20:00|2079.75|2079.25|2078.13|2077.63|2080.13|2079.63|2077.13|2076.63|1083
1646216700000|2022-03-02 10:25:00|2078|2077.5|2081.88|2081.38|2082.13|2081.63|2077.63|2077.13|1467
1646217000000|2022-03-02 10:30:00|2081.75|2081.25|2082.13|2081.63|2084.38|2083.88|2079.38|2078.88|1521
1646217300000|2022-03-02 10:35:00|2082|2081.5|2083.25|2082.75|2083.63|2083.13|2080.63|2080.13|1051
1646217600000|2022-03-02 10:40:00|2083.38|2082.88|2084.38|2083.88|2084.75|2084.25|2081.63|2081.13|1270
1646217900000|2022-03-02 10:45:00|2084.5|2084|2079.25|2078.75|2084.63|2084.13|2079.13|2078.63|1776
1646218200000|2022-03-02 10:50:00|2079.38|2078.88|2078.13|2077.63|2079.75|2079.25|2075.88|2075.38|1611
1646218500000|2022-03-02 10:55:00|2078.25|2077.75|2077.63|2077.13|2080.38|2079.88|2076.88|2076.38|1528
1646218800000|2022-03-02 11:00:00|2077.38|2076.88|2077.88|2077.38|2079.88|2079.38|2076.63|2076.13|2092
1646219100000|2022-03-02 11:05:00|2077.75|2077.25|2078.38|2077.88|2079.63|2079.13|2075.63|2075.13|1090
1646219400000|2022-03-02 11:10:00|2078.25|2077.75|2075.88|2075.38|2078.38|2077.88|2075.38|2074.88|1722
1646219700000|2022-03-02 11:15:00|2076|2075.5|2072.88|2072.38|2076.13|2075.63|2072.63|2072.13|1400
1646220000000|2022-03-02 11:20:00|2073|2072.5|2076.88|2076.38|2077|2076.5|2072.63|2072.13|941
1646220300000|2022-03-02 11:25:00|2076.75|2076.25|2080.13|2079.63|2081.13|2080.63|2076.13|2075.63|1490
1646220600000|2022-03-02 11:30:00|2079.88|2079.38|2082.13|2081.63|2082.88|2082.38|2078.38|2077.88|2076
1646220900000|2022-03-02 11:35:00|2082.38|2081.88|2082.13|2081.63|2082.88|2082.38|2080.63|2080.13|880
1646221200000|2022-03-02 11:40:00|2082.25|2081.75|2082.38|2081.88|2084.38|2083.88|2079.5|2079|1189
1646221500000|2022-03-02 11:45:00|2082.5|2082|2083.13|2082.63|2083.63|2083.13|2081.88|2081.38|883
1646221800000|2022-03-02 11:50:00|2083.38|2082.88|2082.88|2082.38|2084.38|2083.88|2080.63|2080.13|931
1646222100000|2022-03-02 11:55:00|2082.38|2081.88|2084.63|2084.13|2084.88|2084.38|2082.13|2081.63|845
1646222400000|2022-03-02 12:00:00|2084.38|2083.88|2086.88|2086.38|2087.13|2086.63|2082.63|2082.13|1604
1646222700000|2022-03-02 12:05:00|2086.75|2086.25|2088.38|2087.88|2089.38|2088.88|2086.5|2086|1380
1646223000000|2022-03-02 12:10:00|2088.5|2088|2090.13|2089.63|2090.63|2090.13|2088.25|2087.75|833
1646223300000|2022-03-02 12:15:00|2090|2089.5|2090.5|2090|2093.13|2092.63|2088.88|2088.38|899
1646223600000|2022-03-02 12:20:00|2090.63|2090.13|2089.13|2088.63|2090.63|2090.13|2088.38|2087.88|1249
1646223900000|2022-03-02 12:25:00|2089|2088.5|2085.88|2085.38|2089.13|2088.63|2084.88|2084.38|1172
1646224200000|2022-03-02 12:30:00|2086.13|2085.63|2080|2079.5|2086.88|2086.38|2076.63|2076.13|3082
1646224500000|2022-03-02 12:35:00|2080.13|2079.63|2079.88|2079.38|2081.38|2080.88|2077.88|2077.38|1240
1646224800000|2022-03-02 12:40:00|2079.92|2079.42|2078.42|2077.92|2082.67|2082.17|2078.17|2077.67|795
1646225100000|2022-03-02 12:45:00|2078.54|2078.04|2079.42|2078.92|2079.42|2078.92|2077.42|2076.92|715
1646225400000|2022-03-02 12:50:00|2079.67|2079.17|2083.67|2083.17|2084.17|2083.67|2079.54|2079.04|618
1646225700000|2022-03-02 12:55:00|2083.92|2083.42|2084.17|2083.67|2085.17|2084.67|2083.42|2082.92|703
1646226000000|2022-03-02 13:00:00|2084.29|2083.79|2083.42|2082.92|2084.67|2084.17|2082.42|2081.92|1086
1646226300000|2022-03-02 13:05:00|2083.54|2083.04|2085.04|2084.54|2086.17|2085.67|2082.67|2082.17|971
1646226600000|2022-03-02 13:10:00|2084.92|2084.42|2084.79|2084.29|2085.67|2085.17|2083.04|2082.54|822
1646226900000|2022-03-02 13:15:00|2084.92|2084.42|2082.42|2081.92|2085.17|2084.67|2080.67|2080.17|1187
1646227200000|2022-03-02 13:20:00|2082.29|2081.79|2081.17|2080.67|2084.17|2083.67|2079.92|2079.42|841
1646227500000|2022-03-02 13:25:00|2081.29|2080.79|2082.67|2082.17|2083.54|2083.04|2079.92|2079.42|957
1646227800000|2022-03-02 13:30:00|2082.29|2081.79|2079.67|2079.17|2083.54|2083.04|2078.92|2078.42|1789
1646228100000|2022-03-02 13:35:00|2079.42|2078.92|2083.92|2083.42|2084.42|2083.92|2079.29|2078.79|1669
1646228400000|2022-03-02 13:40:00|2084.04|2083.54|2082.92|2082.42|2084.04|2083.54|2081.42|2080.92|1048
1646228700000|2022-03-02 13:45:00|2082.67|2082.17|2080.67|2080.17|2083.67|2083.17|2078.92|2078.42|1125
1646229000000|2022-03-02 13:50:00|2080.79|2080.29|2083.29|2082.79|2085.17|2084.67|2080.79|2080.29|1053
1646229300000|2022-03-02 13:55:00|2083.42|2082.92|2085.92|2085.42|2085.92|2085.42|2082.17|2081.67|825
1646229600000|2022-03-02 14:00:00|2085.67|2085.17|2087.04|2086.54|2088.92|2088.42|2085.67|2085.17|1120
1646229900000|2022-03-02 14:05:00|2086.92|2086.42|2086.17|2085.67|2087.42|2086.92|2085.67|2085.17|868
1646230200000|2022-03-02 14:10:00|2086.29|2085.79|2086.17|2085.67|2086.92|2086.42|2084.92|2084.42|765
1646230500000|2022-03-02 14:15:00|2086.42|2085.92|2087.17|2086.67|2089.17|2088.67|2085.42|2084.92|1512
1646230800000|2022-03-02 14:20:00|2087.29|2086.79|2087.92|2087.42|2089.92|2089.42|2087.17|2086.67|924
1646231100000|2022-03-02 14:25:00|2087.79|2087.29|2087.92|2087.42|2088.92|2088.42|2085.92|2085.42|1158
1646231400000|2022-03-02 14:30:00|2087.79|2087.29|2083.17|2082.67|2088.67|2088.17|2082.17|2081.67|2138
1646231700000|2022-03-02 14:35:00|2083.42|2082.92|2082.92|2082.42|2084.42|2083.92|2081.17|2080.67|1887
1646232000000|2022-03-02 14:40:00|2082.79|2082.29|2086.92|2086.42|2089.67|2089.17|2082.42|2081.92|2485
1646232300000|2022-03-02 14:45:00|2087.04|2086.54|2089.04|2088.54|2090.67|2090.17|2085.67|2085.17|2009
1646232600000|2022-03-02 14:50:00|2089.17|2088.67|2088.42|2087.92|2089.92|2089.42|2085.67|2085.17|2540
1646232900000|2022-03-02 14:55:00|2088.29|2087.79|2090.67|2090.17|2090.67|2090.17|2084.17|2083.67|4025
1646233200000|2022-03-02 15:00:00|2090.92|2090.42|2090.29|2089.79|2091.42|2090.92|2087.17|2086.67|2819
1646233500000|2022-03-02 15:05:00|2090.42|2089.92|2081.17|2080.67|2090.42|2089.92|2080.67|2080.17|2254
1646233800000|2022-03-02 15:10:00|2081.15|2080.65|2080.9|2080.4|2083.65|2083.15|2079.65|2079.15|2475
1646234100000|2022-03-02 15:15:00|2080.65|2080.15|2082.9|2082.4|2085.15|2084.65|2079.9|2079.4|3167
1646234400000|2022-03-02 15:20:00|2082.65|2082.15|2081.4|2080.9|2085.15|2084.65|2080.9|2080.4|2718
1646234700000|2022-03-02 15:25:00|2081.65|2081.15|2086.65|2086.15|2088.15|2087.65|2079.02|2078.52|5011
1646235000000|2022-03-02 15:30:00|2086.4|2085.9|2086.4|2085.9|2089.27|2088.77|2084.15|2083.65|5023
1646235300000|2022-03-02 15:35:00|2086.65|2086.15|2090.15|2089.65|2090.15|2089.65|2085.77|2085.27|2885
1646235600000|2022-03-02 15:40:00|2090.27|2089.77|2087.15|2086.65|2090.65|2090.15|2086.65|2086.15|2356
1646235900000|2022-03-02 15:45:00|2087.65|2087.15|2088.02|2087.52|2088.9|2088.4|2083.65|2083.15|2878
1646236200000|2022-03-02 15:50:00|2088.15|2087.65|2085.65|2085.15|2089.65|2089.15|2084.9|2084.4|1734
1646236500000|2022-03-02 15:55:00|2085.9|2085.4|2091.65|2091.15|2093.52|2093.02|2085.15|2084.65|1836
1646236800000|2022-03-02 16:00:00|2091.65|2091.15|2103.9|2103.4|2104.77|2104.27|2090.9|2090.4|4902
1646237100000|2022-03-02 16:05:00|2104.02|2103.52|2105.15|2104.65|2106.15|2105.65|2100.02|2099.52|4453
1646237400000|2022-03-02 16:10:00|2105.52|2105.02|2106.15|2105.65|2106.9|2106.4|2103.15|2102.65|3067
1646237700000|2022-03-02 16:15:00|2106.27|2105.77|2105.15|2104.65|2107.4|2106.9|2103.9|2103.4|4288
1646238000000|2022-03-02 16:20:00|2105.4|2104.9|2102.13|2100.63|2105.4|2104.9|2097.4|2096.9|5273
1646238300000|2022-03-02 16:25:00|2102.14|2100.64|2098.39|2096.89|2108.02|2106.52|2098.39|2096.89|1216
1646238600000|2022-03-02 16:30:00|2098.14|2096.64|2097.6|2096.2|2104.6|2103.2|2097.35|2095.95|1495
1646238900000|2022-03-02 16:35:00|2097.35|2095.95|2096.97|2095.57|2097.47|2096.07|2090.97|2089.57|311
1646239200000|2022-03-02 16:40:00|2097.1|2095.7|2091.85|2090.45|2097.1|2095.7|2091.35|2089.95|2183
1646239500000|2022-03-02 16:45:00|2091.72|2090.32|2091.47|2090.07|2093.22|2091.82|2091.35|2089.95|484
1646239800000|2022-03-02 16:50:00|2091.35|2089.95|2092.35|2090.95|2092.85|2091.45|2091.35|2089.95|63
1646240100000|2022-03-02 16:55:00|2092.6|2091.2|2093.87|2092.37|2094.47|2093.07|2092.6|2091.2|7410
1646240400000|2022-03-02 17:00:00|2094|2092.5|2094.28|2092.78|2096.41|2094.91|2093.45|2091.95|0
1646240700000|2022-03-02 17:05:00|2094.27|2092.77|2093.44|2091.94|2094.77|2093.27|2090.76|2089.26|0
1646241000000|2022-03-02 17:10:00|2093.45|2091.95|2094.73|2093.23|2096.21|2094.71|2091.69|2090.19|0
1646241300000|2022-03-02 17:15:00|2094.74|2093.24|2094.22|2092.72|2095.83|2094.33|2093.38|2091.88|0
1646241600000|2022-03-02 17:20:00|2094.21|2092.71|2094.36|2092.86|2095.62|2094.12|2093.72|2092.22|0
1646241900000|2022-03-02 17:25:00|2094.49|2092.99|2094.91|2093.41|2095.97|2094.47|2091.78|2090.28|0
1646242200000|2022-03-02 17:30:00|2094.92|2093.42|2096.41|2094.91|2096.82|2095.32|2094.37|2092.87|0
1646242500000|2022-03-02 17:35:00|2096.28|2094.78|2095.65|2094.15|2096.94|2095.44|2095.24|2093.74|0
1646242800000|2022-03-02 17:40:00|2095.78|2094.28|2096.3|2094.8|2096.58|2095.08|2095.05|2093.55|0
1646243100000|2022-03-02 17:45:00|2096.29|2094.79|2095.5|2094|2096.45|2094.95|2094.66|2093.16|0
1646243400000|2022-03-02 17:50:00|2095.49|2093.99|2095.95|2094.45|2096.5|2095|2093.4|2091.9|0
1646243700000|2022-03-02 17:55:00|2095.94|2094.44|2094.9|2093.4|2095.94|2094.44|2092.99|2091.49|0
1646244000000|2022-03-02 18:00:00|2094.91|2093.41|2098.46|2096.96|2098.47|2096.97|2094.91|2093.41|0
1646244300000|2022-03-02 18:05:00|2098.44|2096.94|2100.6|2099.1|2102.46|2100.96|2098.18|2096.68|0
1646244600000|2022-03-02 18:10:00|2100.61|2099.11|2103.57|2102.07|2103.84|2102.34|2100.07|2098.57|0
1646244900000|2022-03-02 18:15:00|2103.43|2101.93|2102.73|2101.23|2104.87|2103.37|2102.45|2100.95|0
1646245200000|2022-03-02 18:20:00|2102.6|2101.1|2101.62|2100.12|2104.87|2103.37|2101.62|2100.12|0
1646245500000|2022-03-02 18:25:00|2101.61|2100.11|2101.64|2100.14|2102.23|2100.73|2101|2099.5|0
1646245800000|2022-03-02 18:30:00|2101.65|2100.15|2103.34|2101.84|2103.9|2102.4|2101.65|2100.15|0
1646246100000|2022-03-02 18:35:00|2103.47|2101.97|2102.08|2100.58|2103.61|2102.11|2101.77|2100.27|0
1646246400000|2022-03-02 18:40:00|2101.81|2100.31|2101.46|2099.96|2102.08|2100.58|2100.12|2098.62|0
1646246700000|2022-03-02 18:45:00|2101.47|2099.97|2099.49|2097.99|2102.48|2100.98|2098.67|2097.17|0
1646247000000|2022-03-02 18:50:00|2099.5|2098|2101.16|2099.66|2101.43|2099.93|2099.22|2097.72|0
1646247300000|2022-03-02 18:55:00|2101.15|2099.65|2099.32|2097.82|2101.43|2099.93|2098.48|2096.98|0
1646247600000|2022-03-02 19:00:00|2099.33|2097.83|2101.4|2099.9|2101.4|2099.9|2098.15|2096.65|0
1646247900000|2022-03-02 19:05:00|2101.39|2099.89|2101.55|2100.05|2102.51|2101.01|2099.79|2098.29|0
1646248200000|2022-03-02 19:10:00|2101.54|2100.04|2099.61|2098.11|2101.96|2100.46|2099.35|2097.85|0
1646248500000|2022-03-02 19:15:00|2099.62|2098.12|2099.36|2097.86|2100.42|2098.92|2098.55|2097.05|0
1646248800000|2022-03-02 19:20:00|2099.37|2097.87|2096.63|2095.13|2100.21|2098.71|2096.61|2095.11|0
1646249100000|2022-03-02 19:25:00|2096.62|2095.12|2097.07|2095.57|2097.08|2095.58|2094.6|2093.1|0
1646249400000|2022-03-02 19:30:00|2097.08|2095.58|2095.77|2094.27|2097.34|2095.84|2095.18|2093.68|0
1646249700000|2022-03-02 19:35:00|2096.03|2094.53|2097.39|2095.89|2097.4|2095.9|2095.5|2094|0
1646250000000|2022-03-02 19:40:00|2097.4|2095.9|2099.05|2097.55|2099.56|2098.06|2097.4|2095.9|0
1646250300000|2022-03-02 19:45:00|2099.06|2097.56|2096.63|2095.13|2099.06|2097.56|2095.01|2093.51|0
1646250600000|2022-03-02 19:50:00|2096.64|2095.14|2094.64|2093.14|2099.08|2097.58|2093.82|2092.32|0
1646250900000|2022-03-02 19:55:00|2094.78|2093.28|2092.67|2091.17|2095.22|2093.72|2092.14|2090.64|0
1646251200000|2022-03-02 20:00:00|2092.66|2091.16|2094.95|2093.45|2095.78|2094.28|2092.13|2090.63|0
1646251500000|2022-03-02 20:05:00|2094.96|2093.46|2093.06|2091.56|2095.22|2093.72|2091.98|2090.48|0
1646251800000|2022-03-02 20:10:00|2093.04|2091.54|2089.8|2088.3|2093.11|2091.61|2089.24|2087.74|0
1646252100000|2022-03-02 20:15:00|2089.81|2088.31|2090.96|2089.46|2091.37|2089.87|2088.15|2086.65|0
1646252400000|2022-03-02 20:20:00|2090.94|2089.44|2089.14|2087.64|2090.94|2089.44|2087.97|2086.47|0
1646252700000|2022-03-02 20:25:00|2089.16|2087.66|2090.93|2089.43|2091.09|2089.59|2088.86|2087.36|0
1646253000000|2022-03-02 20:30:00|2091.06|2089.56|2092.7|2091.2|2093.79|2092.29|2090.78|2089.28|0
1646253300000|2022-03-02 20:35:00|2092.71|2091.21|2092.91|2091.41|2094.58|2093.08|2092.14|2090.64|0
1646253600000|2022-03-02 20:40:00|2092.92|2091.42|2092.39|2090.89|2093.24|2091.74|2090.77|2089.27|0
1646253900000|2022-03-02 20:45:00|2092.65|2091.15|2093.79|2092.29|2095.36|2093.86|2092.65|2091.15|0
1646254200000|2022-03-02 20:50:00|2093.84|2092.34|2097.73|2096.23|2099.04|2097.54|2092.64|2091.14|0
1646254500000|2022-03-02 20:55:00|2097.71|2096.21|2094.68|2093.18|2097.71|2096.21|2092.94|2091.44|0
1646254800000|2022-03-02 21:00:00|2094.25|2092.75|2094.11|2092.61|2095.13|2093.63|2093.05|2091.55|0
1646255100000|2022-03-02 21:05:00|2094.12|2092.62|2093.41|2091.91|2094.25|2092.75|2093.05|2091.55|0
1646255400000|2022-03-02 21:10:00|2093.54|2092.04|2093.11|2091.61|2093.98|2092.48|2092.47|2090.97|0
1646255700000|2022-03-02 21:15:00|2093.24|2091.74|2093.62|2092.12|2093.97|2092.47|2092.8|2091.3|0
1646256000000|2022-03-02 21:20:00|2093.49|2091.99|2092.33|2090.83|2093.88|2092.38|2091.98|2090.48|0
1646256300000|2022-03-02 21:25:00|2092.29|2090.79|2091.97|2090.47|2092.82|2091.32|2091.75|2090.25|0
1646256600000|2022-03-02 21:30:00|2092.01|2090.51|2091.44|2089.94|2092.1|2090.6|2090.95|2089.45|0
1646256900000|2022-03-02 21:35:00|2091.39|2089.89|2091.04|2089.54|2091.75|2090.25|2090.46|2088.96|0
1646257200000|2022-03-02 21:40:00|2090.99|2089.49|2090.46|2088.96|2091.17|2089.67|2090.46|2088.96|0
1646257500000|2022-03-02 21:45:00|2090.51|2089.01|2089.31|2087.81|2090.59|2089.09|2089.31|2087.81|0
1646257800000|2022-03-02 21:50:00|2089.44|2087.94|2090.95|2089.45|2091.17|2089.67|2089.35|2087.85|0
1646258100000|2022-03-02 21:55:00|2090.82|2089.32|2090.94|2089.44|2091.3|2089.8|2090.68|2089.18|0
1646258400000|2022-03-02 22:00:00|2090.93|2089.43|2090.67|2089.17|2090.93|2089.43|2090.58|2089.08|0
1646258700000|2022-03-02 22:05:00|2090.58|2089.08|2090.5|2089|2090.59|2089.09|2090.5|2089|0
1646259000000|2022-03-02 22:10:00|2090.63|2089.13|2090.59|2089.09|2090.63|2089.13|2090.42|2088.92|0
1646259300000|2022-03-02 22:15:00|2090.63|2089.13|2090.77|2089.27|2090.81|2089.31|2090.59|2089.09|0
1646259600000|2022-03-02 22:20:00|2090.72|2089.22|2090.81|2089.31|2090.81|2089.31|2090.72|2089.22|0
1646259900000|2022-03-02 22:25:00|2090.85|2089.35|2090.97|2089.47|2091.02|2089.52|2090.77|2089.27|0
1646260200000|2022-03-02 22:30:00|2090.84|2089.34|2091.23|2089.73|2091.23|2089.73|2090.8|2089.3|0
1646260500000|2022-03-02 22:35:00|2091.32|2089.82|2091.32|2089.82|2091.41|2089.91|2091.02|2089.52|0
1646260800000|2022-03-02 22:40:00|2091.37|2089.87|2090.8|2089.3|2091.37|2089.87|2090.8|2089.3|0
1646261100000|2022-03-02 22:45:00|2090.28|2088.78|2090.15|2088.65|2090.32|2088.82|2089.27|2087.77|0
1646261400000|2022-03-02 22:50:00|2090.06|2088.56|2090.06|2088.56|2090.28|2088.78|2089.97|2088.47|0
1646261700000|2022-03-02 22:55:00|2090.1|2088.6|2090.45|2088.95|2090.54|2089.04|2090.1|2088.6|0
1646262000000|2022-03-02 23:00:00|2091.02|2089.52|2090.93|2089.43|2092.13|2090.63|2089.6|2088.1|0
1646262300000|2022-03-02 23:05:00|2091.02|2089.52|2091.59|2090.09|2092.17|2090.67|2090.93|2089.43|0
1646262600000|2022-03-02 23:10:00|2091.33|2089.83|2091.95|2090.45|2092.08|2090.58|2090.97|2089.47|0
1646262900000|2022-03-02 23:15:00|2091.77|2090.27|2091.68|2090.18|2092.08|2090.58|2091.51|2090.01|0
1646263200000|2022-03-02 23:20:00|2091.73|2090.23|2091.28|2089.78|2091.95|2090.45|2090.93|2089.43|0
1646263500000|2022-03-02 23:25:00|2091.33|2089.83|2091.11|2089.61|2091.42|2089.92|2090.66|2089.16|0
1646263800000|2022-03-02 23:30:00|2091.15|2089.65|2091.77|2090.27|2092.17|2090.67|2090.75|2089.25|0
1646264100000|2022-03-02 23:35:00|2091.86|2090.36|2090.57|2089.07|2091.86|2090.36|2090.57|2089.07|0
1646264400000|2022-03-02 23:40:00|2090.44|2088.94|2090|2088.5|2090.66|2089.16|2089.86|2088.36|0
1646264700000|2022-03-02 23:45:00|2090.09|2088.59|2091.11|2089.61|2091.28|2089.78|2090|2088.5|0
1646265000000|2022-03-02 23:50:00|2091.15|2089.65|2091.73|2090.23|2091.86|2090.36|2091.11|2089.61|0
1646265300000|2022-03-02 23:55:00|2091.77|2090.27|2091.55|2090.05|2091.95|2090.45|2091.37|2089.87|0
1646265600000|2022-03-03 00:00:00|2091.56|2090.06|2091.68|2090.18|2092.66|2091.16|2091.51|2090.01|0
1646265900000|2022-03-03 00:05:00|2091.73|2090.23|2091.52|2090.02|2092.17|2090.67|2090.85|2089.35|0
1646266200000|2022-03-03 00:10:00|2091.6|2090.1|2091.92|2090.42|2092.54|2091.04|2091.52|2090.02|0
1646266500000|2022-03-03 00:15:00|2091.96|2090.46|2091.97|2090.47|2092.92|2091.42|2089.11|2087.61|0
1646266800000|2022-03-03 00:20:00|2092.01|2090.51|2094.08|2092.58|2094.56|2093.06|2092.01|2090.51|0
1646267100000|2022-03-03 00:25:00|2094.04|2092.54|2094.55|2093.05|2095.35|2093.85|2093.38|2091.88|0
1646267400000|2022-03-03 00:30:00|2094.47|2092.97|2093.61|2092.11|2095.72|2094.22|2093.61|2092.11|0
1646267700000|2022-03-03 00:35:00|2093.85|2092.35|2093.48|2091.98|2094.32|2092.82|2093.38|2091.88|0
1646268000000|2022-03-03 00:40:00|2093.44|2091.94|2090.57|2089.07|2093.62|2092.12|2090.2|2088.7|0
1646268300000|2022-03-03 00:45:00|2090.53|2089.03|2092.22|2090.72|2092.22|2090.72|2090.11|2088.61|0
1646268600000|2022-03-03 00:50:00|2092.29|2090.79|2092.32|2090.82|2093.5|2092|2090.81|2089.31|0
1646268900000|2022-03-03 00:55:00|2092.36|2090.86|2092.46|2090.96|2093.49|2091.99|2091.99|2090.49|0
1646269200000|2022-03-03 01:00:00|2092.42|2090.92|2093.76|2092.26|2094.22|2092.72|2091.29|2089.79|0
1646269500000|2022-03-03 01:05:00|2093.83|2092.33|2093.17|2091.67|2094.23|2092.73|2093.17|2091.67|0
1646269800000|2022-03-03 01:10:00|2093.27|2091.77|2091.8|2090.3|2093.4|2091.9|2091.39|2089.89|0
1646270100000|2022-03-03 01:15:00|2091.81|2090.31|2092.88|2091.38|2093.59|2092.09|2091.57|2090.07|0
1646270400000|2022-03-03 01:20:00|2092.77|2091.27|2090.41|2088.91|2092.77|2091.27|2090.3|2088.8|0
1646270700000|2022-03-03 01:25:00|2090.52|2089.02|2090.41|2088.91|2091.36|2089.86|2090.3|2088.8|0
1646271000000|2022-03-03 01:30:00|2090.37|2088.87|2090.41|2088.91|2091.35|2089.85|2089.71|2088.21|0
1646271300000|2022-03-03 01:35:00|2090.37|2088.87|2089.46|2087.96|2091.82|2090.32|2089.36|2087.86|0
1646271600000|2022-03-03 01:40:00|2089.45|2087.95|2090.83|2089.33|2091.34|2089.84|2089.22|2087.72|0
1646271900000|2022-03-03 01:45:00|2090.77|2089.27|2090.17|2088.67|2091.25|2089.75|2089.37|2087.87|0
1646272200000|2022-03-03 01:50:00|2090.13|2088.63|2088.75|2087.25|2090.31|2088.81|2088.18|2086.68|0
1646272500000|2022-03-03 01:55:00|2088.71|2087.21|2088.28|2086.78|2089.46|2087.96|2088.18|2086.68|0
1646272800000|2022-03-03 02:00:00|2088.36|2086.86|2088.28|2086.78|2089.7|2088.2|2088.18|2086.68|0
1646273100000|2022-03-03 02:05:00|2088.25|2086.75|2089.92|2088.42|2090.06|2088.56|2088.18|2086.68|0
1646273400000|2022-03-03 02:10:00|2089.88|2088.38|2090.17|2088.67|2090.53|2089.03|2089.69|2088.19|0
1646273700000|2022-03-03 02:15:00|2090.09|2088.59|2092.17|2090.67|2092.75|2091.25|2089.93|2088.43|0
1646274000000|2022-03-03 02:20:00|2092.25|2090.75|2092.98|2091.48|2093.83|2092.33|2092.25|2090.75|0
1646274300000|2022-03-03 02:25:00|2092.99|2091.49|2093.93|2092.43|2094.06|2092.56|2092.52|2091.02|0
1646274600000|2022-03-03 02:30:00|2093.82|2092.32|2095.13|2093.63|2095.13|2093.63|2093.34|2091.84|0
1646274900000|2022-03-03 02:35:00|2095.36|2093.86|2094.67|2093.17|2096.31|2094.81|2094.67|2093.17|0
1646275200000|2022-03-03 02:40:00|2095.01|2093.51|2097.12|2095.62|2097.26|2095.76|2094.66|2093.16|0
1646275500000|2022-03-03 02:45:00|2097.13|2095.63|2097.49|2095.99|2098.43|2096.93|2097.02|2095.52|0
1646275800000|2022-03-03 02:50:00|2097.45|2095.95|2096.65|2095.15|2098.06|2096.56|2096.32|2094.82|0
1646276100000|2022-03-03 02:55:00|2096.69|2095.19|2097.6|2096.1|2097.97|2096.47|2096.32|2094.82|0
1646276400000|2022-03-03 03:00:00|2097.63|2096.13|2098.3|2096.8|2099.26|2097.76|2097.13|2095.63|0
1646276700000|2022-03-03 03:05:00|2098.2|2096.7|2097.6|2096.1|2098.44|2096.94|2097.26|2095.76|0
1646277000000|2022-03-03 03:10:00|2097.73|2096.23|2096.66|2095.16|2097.73|2096.23|2096.19|2094.69|0
1646277300000|2022-03-03 03:15:00|2096.62|2095.12|2096.09|2094.59|2096.66|2095.16|2096.09|2094.59|0
1646277600000|2022-03-03 03:20:00|2096.13|2094.63|2096.43|2094.93|2096.66|2095.16|2095.96|2094.46|0
1646277900000|2022-03-03 03:25:00|2096.39|2094.89|2095.95|2094.45|2096.56|2095.06|2095.85|2094.35|0
1646278200000|2022-03-03 03:30:00|2095.99|2094.49|2096.42|2094.92|2096.79|2095.29|2095.85|2094.35|0
1646278500000|2022-03-03 03:35:00|2096.38|2094.88|2095.96|2094.46|2096.38|2094.88|2095.72|2094.22|0
1646278800000|2022-03-03 03:40:00|2095.95|2094.45|2096.19|2094.69|2096.43|2094.93|2095.85|2094.35|0
1646279100000|2022-03-03 03:45:00|2096.16|2094.66|2097.14|2095.64|2097.51|2096.01|2096.09|2094.59|0
1646279400000|2022-03-03 03:50:00|2097.1|2095.6|2097.74|2096.24|2098.08|2096.58|2096.8|2095.3|0
1646279700000|2022-03-03 03:55:00|2097.78|2096.28|2097.27|2095.77|2098.78|2097.28|2097.27|2095.77|0
1646280000000|2022-03-03 04:00:00|2097.51|2096.01|2097.37|2095.87|2097.74|2096.24|2096.9|2095.4|0
1646280300000|2022-03-03 04:05:00|2097.33|2095.83|2096.9|2095.4|2097.61|2096.11|2095.86|2094.36|0
1646280600000|2022-03-03 04:10:00|2096.86|2095.36|2096.9|2095.4|2097.5|2096|2096.56|2095.06|0
1646280900000|2022-03-03 04:15:00|2096.86|2095.36|2096.33|2094.83|2097.13|2095.63|2096.33|2094.83|0
1646281200000|2022-03-03 04:20:00|2096.43|2094.93|2096.9|2095.4|2097.04|2095.54|2096.43|2094.93|0
1646281500000|2022-03-03 04:25:00|2096.87|2095.37|2097.15|2095.65|2097.28|2095.78|2096.8|2095.3|0
1646281800000|2022-03-03 04:30:00|2097.14|2095.64|2096.2|2094.7|2097.14|2095.64|2096.2|2094.7|0
1646282100000|2022-03-03 04:35:00|2096.16|2094.66|2096.9|2095.4|2097.04|2095.54|2095.96|2094.46|0
1646282400000|2022-03-03 04:40:00|2096.8|2095.3|2096.57|2095.07|2097.38|2095.88|2096.57|2095.07|0
1646282700000|2022-03-03 04:45:00|2096.65|2095.15|2095.16|2093.66|2096.91|2095.41|2094.93|2093.43|0
1646283000000|2022-03-03 04:50:00|2095.13|2093.63|2096.44|2094.94|2096.44|2094.94|2095.03|2093.53|0
1646283300000|2022-03-03 04:55:00|2096.4|2094.9|2096.33|2094.83|2096.57|2095.07|2095.86|2094.36|0
1646283600000|2022-03-03 05:00:00|2096.29|2094.79|2096.1|2094.6|2096.56|2095.06|2095.01|2093.51|0
1646283900000|2022-03-03 05:05:00|2095.97|2094.47|2097.52|2096.02|2097.75|2096.25|2095.97|2094.47|0
1646284200000|2022-03-03 05:10:00|2097.48|2095.98|2099.68|2098.18|2100.85|2099.35|2097.39|2095.89|0
1646284500000|2022-03-03 05:15:00|2099.6|2098.1|2099.3|2097.8|2099.78|2098.28|2098.5|2097|0
1646284800000|2022-03-03 05:20:00|2099.27|2097.77|2099.29|2097.79|2099.3|2097.8|2098.25|2096.75|0
1646285100000|2022-03-03 05:25:00|2099.66|2098.16|2099.89|2098.39|2099.89|2098.39|2098.95|2097.45|0
1646285400000|2022-03-03 05:30:00|2099.93|2098.43|2099.8|2098.3|2101.07|2099.57|2099.77|2098.27|0
1646285700000|2022-03-03 05:35:00|2099.79|2098.29|2101.98|2100.48|2102.06|2100.56|2099.69|2098.19|0
1646286000000|2022-03-03 05:40:00|2101.97|2100.47|2101.65|2100.15|2102.35|2100.85|2101.28|2099.78|0
1646286300000|2022-03-03 05:45:00|2101.61|2100.11|2101.18|2099.68|2102.22|2100.72|2101.05|2099.55|0
1646286600000|2022-03-03 05:50:00|2101.14|2099.64|2101.78|2100.28|2101.78|2100.28|2100.27|2098.77|0
1646286900000|2022-03-03 05:55:00|2102.01|2100.51|2101.07|2099.57|2102.25|2100.75|2100.96|2099.46|0
1646287200000|2022-03-03 06:00:00|2101.03|2099.53|2103.82|2102.32|2104.39|2102.89|2100.36|2098.86|0
1646287500000|2022-03-03 06:05:00|2103.9|2102.4|2102.74|2101.24|2104.06|2102.56|2102.5|2101|0
1646287800000|2022-03-03 06:10:00|2102.7|2101.2|2104.29|2102.79|2104.29|2102.79|2102.63|2101.13|0
1646288100000|2022-03-03 06:15:00|2104.15|2102.65|2101.95|2100.45|2104.76|2103.26|2101.01|2099.51|0
1646288400000|2022-03-03 06:20:00|2102.02|2100.52|2101.2|2099.7|2102.42|2100.92|2100.26|2098.76|0
1646288700000|2022-03-03 06:25:00|2101.07|2099.57|2099.27|2097.77|2101.44|2099.94|2098.61|2097.11|0
1646289000000|2022-03-03 06:30:00|2099.18|2097.68|2098.57|2097.07|2099.31|2097.81|2096.55|2095.05|0
1646289300000|2022-03-03 06:35:00|2098.53|2097.03|2099.14|2097.64|2099.5|2098|2097.26|2095.76|0
1646289600000|2022-03-03 06:40:00|2099.1|2097.6|2098.33|2096.83|2100.07|2098.57|2097.62|2096.12|0
1646289900000|2022-03-03 06:45:00|2098.52|2097.02|2099.03|2097.53|2099.6|2098.1|2097.02|2095.52|0
1646290200000|2022-03-03 06:50:00|2098.95|2097.45|2100.09|2098.59|2101.13|2099.63|2098.43|2096.93|0
1646290500000|2022-03-03 06:55:00|2100.16|2098.66|2101.04|2099.54|2101.98|2100.48|2099.02|2097.52|0
1646290800000|2022-03-03 07:00:00|2101|2099.5|2097.79|2096.29|2101.38|2099.88|2097.05|2095.55|0
1646291100000|2022-03-03 07:05:00|2097.82|2096.32|2097|2095.5|2097.92|2096.42|2094.6|2093.1|0
1646291400000|2022-03-03 07:10:00|2097.04|2095.54|2096.99|2095.49|2098.41|2096.91|2096.2|2094.7|0
1646291700000|2022-03-03 07:15:00|2097.07|2095.57|2097.59|2096.09|2098.06|2096.56|2095|2093.5|0
1646292000000|2022-03-03 07:20:00|2097.82|2096.32|2099.12|2097.62|2099.49|2097.99|2097.61|2096.11|0
1646292300000|2022-03-03 07:25:00|2099.16|2097.66|2096.95|2095.45|2099.65|2098.15|2096.95|2095.45|0
1646292600000|2022-03-03 07:30:00|2096.91|2095.41|2093.35|2091.95|2096.91|2095.41|2090.35|2088.95|36
1646292900000|2022-03-03 07:35:00|2093.22|2091.82|2091.35|2089.95|2093.22|2091.82|2090.22|2088.82|38
1646293200000|2022-03-03 07:40:00|2091.1|2089.7|2089.22|2087.82|2091.1|2089.7|2086.35|2084.95|48
1646293500000|2022-03-03 07:45:00|2089.1|2087.7|2089.85|2088.45|2089.85|2088.45|2088.47|2087.07|17
1646293800000|2022-03-03 07:50:00|2089.72|2088.32|2089.85|2088.45|2090.1|2088.7|2089.1|2087.7|8
1646294100000|2022-03-03 07:55:00|2090.71|2089.21|2091.11|2089.61|2091.58|2090.08|2087.36|2085.86|0
1646294400000|2022-03-03 08:00:00|2091.12|2089.62|2095.65|2095.15|2095.65|2095.15|2084.65|2084.15|4475
1646294700000|2022-03-03 08:05:00|2095.77|2095.27|2094.65|2094.15|2099.4|2098.9|2093.15|2092.65|2239
1646295000000|2022-03-03 08:10:00|2094.52|2094.02|2096.02|2095.52|2097.15|2096.65|2089.65|2089.15|1656
1646295300000|2022-03-03 08:15:00|2095.9|2095.4|2097.52|2097.02|2100.27|2099.77|2094.27|2093.77|1628
1646295600000|2022-03-03 08:20:00|2097.65|2097.15|2093.4|2092.9|2098.27|2097.77|2091.65|2091.15|1607
1646295900000|2022-03-03 08:25:00|2093.27|2092.77|2087.02|2086.52|2094.65|2094.15|2087.02|2086.52|1519
1646296200000|2022-03-03 08:30:00|2087.15|2086.65|2084.15|2083.65|2089.02|2088.52|2083.4|2082.9|1797
1646296500000|2022-03-03 08:35:00|2084.02|2083.52|2082.9|2082.4|2084.77|2084.27|2080.65|2080.15|3037
1646296800000|2022-03-03 08:40:00|2083.29|2082.79|2077.42|2076.92|2083.54|2083.04|2076.92|2076.42|2884
1646297100000|2022-03-03 08:45:00|2077.17|2076.67|2078.17|2077.67|2080.17|2079.67|2076.29|2075.79|2314
1646297400000|2022-03-03 08:50:00|2078.29|2077.79|2082.17|2081.67|2082.42|2081.92|2078.17|2077.67|2148
1646297700000|2022-03-03 08:55:00|2082.29|2081.79|2085.42|2084.92|2086.17|2085.67|2081.67|2081.17|1963
1646298000000|2022-03-03 09:00:00|2085.54|2085.04|2083.42|2082.92|2087.29|2086.79|2081.42|2080.92|1864
1646298300000|2022-03-03 09:05:00|2083.67|2083.17|2079.54|2079.04|2085.92|2085.42|2079.42|2078.92|1923
1646298600000|2022-03-03 09:10:00|2079.92|2079.42|2078.92|2078.42|2082.42|2081.92|2077.92|2077.42|1673
1646298900000|2022-03-03 09:15:00|2079.04|2078.54|2077.54|2077.04|2080.92|2080.42|2075.92|2075.42|2528
1646299200000|2022-03-03 09:20:00|2077.67|2077.17|2074.92|2074.42|2079.17|2078.67|2073.67|2073.17|2180
1646299500000|2022-03-03 09:25:00|2075.04|2074.54|2073.54|2073.04|2078.42|2077.92|2073.17|2072.67|1577
1646299800000|2022-03-03 09:30:00|2073.67|2073.17|2073.42|2072.92|2074.92|2074.42|2072.42|2071.92|1541
1646300100000|2022-03-03 09:35:00|2073.29|2072.79|2071.67|2071.17|2074.92|2074.42|2071.17|2070.67|1465
1646300400000|2022-03-03 09:40:00|2071.79|2071.29|2074.67|2074.17|2075.17|2074.67|2071.42|2070.92|1010
1646300700000|2022-03-03 09:45:00|2074.54|2074.04|2073.42|2072.92|2076.42|2075.92|2073.17|2072.67|1073
1646301000000|2022-03-03 09:50:00|2073.54|2073.04|2070.17|2069.67|2075.42|2074.92|2069.17|2068.67|1261
1646301300000|2022-03-03 09:55:00|2070.04|2069.54|2072.42|2071.92|2072.67|2072.17|2067.79|2067.29|1394
1646301600000|2022-03-03 10:00:00|2072.29|2071.79|2071.42|2070.92|2074.42|2073.92|2070.79|2070.29|1278
1646301900000|2022-03-03 10:05:00|2071.54|2071.04|2072.42|2071.92|2074.42|2073.92|2071.17|2070.67|1106
1646302200000|2022-03-03 10:10:00|2072.67|2072.17|2073.42|2072.92|2075.67|2075.17|2072.42|2071.92|1089
1646302500000|2022-03-03 10:15:00|2073.54|2073.04|2070.92|2070.42|2074.17|2073.67|2070.42|2069.92|1829
1646302800000|2022-03-03 10:20:00|2071.17|2070.67|2071.42|2070.92|2071.67|2071.17|2068.92|2068.42|1056
1646303100000|2022-03-03 10:25:00|2071.54|2071.04|2071.42|2070.92|2071.92|2071.42|2070.17|2069.67|588
1646303400000|2022-03-03 10:30:00|2071.54|2071.04|2072.67|2072.17|2074.17|2073.67|2071.42|2070.92|839
1646303700000|2022-03-03 10:35:00|2072.79|2072.29|2072.92|2072.42|2073.92|2073.42|2071.67|2071.17|549
1646304000000|2022-03-03 10:40:00|2073.04|2072.54|2070.92|2070.42|2073.17|2072.67|2070.67|2070.17|871
1646304300000|2022-03-03 10:45:00|2070.79|2070.29|2073.67|2073.17|2073.79|2073.29|2069.92|2069.42|709
1646304600000|2022-03-03 10:50:00|2073.79|2073.29|2073.04|2072.54|2074.04|2073.54|2072.42|2071.92|525
1646304900000|2022-03-03 10:55:00|2073.17|2072.67|2074.42|2073.92|2075.29|2074.79|2073.04|2072.54|784
1646305200000|2022-03-03 11:00:00|2074.54|2074.04|2072.67|2072.17|2074.79|2074.29|2072.04|2071.54|501
1646305500000|2022-03-03 11:05:00|2072.54|2072.04|2069.54|2069.04|2072.67|2072.17|2069.17|2068.67|524
1646305800000|2022-03-03 11:10:00|2069.42|2068.92|2070.04|2069.54|2070.29|2069.79|2067.92|2067.42|983
1646306100000|2022-03-03 11:15:00|2070.17|2069.67|2067.92|2067.42|2071.17|2070.67|2067.67|2067.17|725
1646306400000|2022-03-03 11:20:00|2068.04|2067.54|2070.17|2069.67|2070.92|2070.42|2067.67|2067.17|848
1646306700000|2022-03-03 11:25:00|2070.04|2069.54|2069.67|2069.17|2070.42|2069.92|2068.92|2068.42|2736
1646307000000|2022-03-03 11:30:00|2069.54|2069.04|2069.67|2069.17|2071.42|2070.92|2069.42|2068.92|706
1646307300000|2022-03-03 11:35:00|2069.79|2069.29|2066.79|2066.29|2069.79|2069.29|2066.17|2065.67|774
1646307600000|2022-03-03 11:40:00|2066.67|2066.17|2064.79|2064.29|2066.67|2066.17|2064.42|2063.92|562
1646307900000|2022-03-03 11:45:00|2064.92|2064.42|2062.92|2062.42|2064.92|2064.42|2061.67|2061.17|889
1646308200000|2022-03-03 11:50:00|2062.79|2062.29|2064.67|2064.17|2064.92|2064.42|2062.17|2061.67|1000
1646308500000|2022-03-03 11:55:00|2064.79|2064.29|2066.29|2065.79|2067.17|2066.67|2064.67|2064.17|692
1646308800000|2022-03-03 12:00:00|2066.42|2065.92|2066.67|2066.17|2068.29|2067.79|2065.92|2065.42|748
1646309100000|2022-03-03 12:05:00|2066.54|2066.04|2067.92|2067.42|2068.17|2067.67|2066.42|2065.92|804
1646309400000|2022-03-03 12:10:00|2067.67|2067.17|2065.92|2065.42|2067.67|2067.17|2065.92|2065.42|742
1646309700000|2022-03-03 12:15:00|2065.67|2065.17|2068.67|2068.17|2068.92|2068.42|2065.67|2065.17|724
1646310000000|2022-03-03 12:20:00|2068.79|2068.29|2069.79|2069.29|2069.92|2069.42|2068.17|2067.67|641
1646310300000|2022-03-03 12:25:00|2069.92|2069.42|2070.92|2070.42|2072.92|2072.42|2069.67|2069.17|1815
1646310600000|2022-03-03 12:30:00|2070.79|2070.29|2070.17|2069.67|2071.54|2071.04|2069.17|2068.67|570
1646310900000|2022-03-03 12:35:00|2070.42|2069.92|2070.92|2070.42|2071.42|2070.92|2069.67|2069.17|790
1646311200000|2022-03-03 12:40:00|2070.69|2070.19|2070.44|2069.94|2071.44|2070.94|2070.19|2069.69|498
1646311500000|2022-03-03 12:45:00|2070.31|2069.81|2068.06|2067.56|2070.44|2069.94|2067.69|2067.19|802
1646311800000|2022-03-03 12:50:00|2067.94|2067.44|2068.06|2067.56|2068.69|2068.19|2067.19|2066.69|584
1646312100000|2022-03-03 12:55:00|2067.94|2067.44|2068.06|2067.56|2069.19|2068.69|2067.44|2066.94|632
1646312400000|2022-03-03 13:00:00|2067.94|2067.44|2067.94|2067.44|2069.19|2068.69|2067.56|2067.06|463
1646312700000|2022-03-03 13:05:00|2067.81|2067.31|2068.31|2067.81|2068.44|2067.94|2066.19|2065.69|718
1646313000000|2022-03-03 13:10:00|2068.19|2067.69|2069.44|2068.94|2069.94|2069.44|2067.69|2067.19|905
1646313300000|2022-03-03 13:15:00|2069.56|2069.06|2069.69|2069.19|2070.19|2069.69|2068.44|2067.94|651
1646313600000|2022-03-03 13:20:00|2069.56|2069.06|2068.94|2068.44|2069.69|2069.19|2067.69|2067.19|621
1646313900000|2022-03-03 13:25:00|2068.81|2068.31|2071.06|2070.56|2071.44|2070.94|2067.94|2067.44|564
1646314200000|2022-03-03 13:30:00|2070.94|2070.44|2069.94|2069.44|2070.94|2070.44|2069.19|2068.69|443
1646314500000|2022-03-03 13:35:00|2069.81|2069.31|2070.81|2070.31|2071.44|2070.94|2069.19|2068.69|743
1646314800000|2022-03-03 13:40:00|2070.69|2070.19|2072.94|2072.44|2073.44|2072.94|2069.94|2069.44|1348
1646315100000|2022-03-03 13:45:00|2073.06|2072.56|2073.06|2072.56|2074.19|2073.69|2072.44|2071.94|1550
1646315400000|2022-03-03 13:50:00|2072.94|2072.44|2074.44|2073.94|2075.44|2074.94|2071.94|2071.44|1049
1646315700000|2022-03-03 13:55:00|2074.56|2074.06|2080.19|2079.69|2080.19|2079.69|2074.56|2074.06|1605
1646316000000|2022-03-03 14:00:00|2079.94|2079.44|2083.94|2083.44|2086.94|2086.44|2079.19|2078.69|2766
1646316300000|2022-03-03 14:05:00|2083.44|2082.94|2082.44|2081.94|2083.94|2083.44|2078.44|2077.94|2413
1646316600000|2022-03-03 14:10:00|2082.19|2081.69|2080.94|2080.44|2083.19|2082.69|2080.31|2079.81|1164
1646316900000|2022-03-03 14:15:00|2080.69|2080.19|2081.06|2080.56|2081.69|2081.19|2079.69|2079.19|988
1646317200000|2022-03-03 14:20:00|2080.94|2080.44|2076.94|2076.44|2081.19|2080.69|2076.69|2076.19|3542
1646317500000|2022-03-03 14:25:00|2077.06|2076.56|2077.94|2077.44|2079.31|2078.81|2076.69|2076.19|970
1646317800000|2022-03-03 14:30:00|2078.19|2077.69|2074.69|2074.19|2079.31|2078.81|2074.44|2073.94|1644
1646318100000|2022-03-03 14:35:00|2074.56|2074.06|2076.94|2076.44|2077.44|2076.94|2073.19|2072.69|1599
1646318400000|2022-03-03 14:40:00|2076.69|2076.19|2076.06|2075.56|2077.94|2077.44|2075.69|2075.19|1021
1646318700000|2022-03-03 14:45:00|2075.94|2075.44|2072.44|2071.94|2079.19|2078.69|2072.19|2071.69|1803
1646319000000|2022-03-03 14:50:00|2072.31|2071.81|2071.44|2070.94|2073.44|2072.94|2069.44|2068.94|1522
1646319300000|2022-03-03 14:55:00|2071.31|2070.81|2072.19|2071.69|2073.69|2073.19|2070.19|2069.69|1568
1646319600000|2022-03-03 15:00:00|2072.06|2071.56|2068.06|2067.56|2073.44|2072.94|2067.94|2067.44|1712
1646319900000|2022-03-03 15:05:00|2068.19|2067.69|2065.94|2065.44|2068.44|2067.94|2064.19|2063.69|2642
1646320200000|2022-03-03 15:10:00|2065.98|2065.48|2066.1|2065.6|2067.23|2066.73|2063.23|2062.73|1628
1646320500000|2022-03-03 15:15:00|2065.98|2065.48|2063.23|2062.73|2065.98|2065.48|2062.1|2061.6|1304
1646320800000|2022-03-03 15:20:00|2063.48|2062.98|2060.48|2059.98|2063.48|2062.98|2059.48|2058.98|2268
1646321100000|2022-03-03 15:25:00|2060.35|2059.85|2062.48|2061.98|2063.48|2062.98|2059.23|2058.73|1851
1646321400000|2022-03-03 15:30:00|2062.6|2062.1|2062.23|2061.73|2065.48|2064.98|2060.85|2060.35|1902
1646321700000|2022-03-03 15:35:00|2062.48|2061.98|2060.73|2060.23|2064.23|2063.73|2059.6|2059.1|1436
1646322000000|2022-03-03 15:40:00|2060.6|2060.1|2055.85|2055.35|2062.1|2061.6|2055.6|2055.1|2466
1646322300000|2022-03-03 15:45:00|2055.73|2055.23|2058.98|2058.48|2060.23|2059.73|2055.48|2054.98|1824
1646322600000|2022-03-03 15:50:00|2058.73|2058.23|2056.23|2055.73|2058.98|2058.48|2055.98|2055.48|1816
1646322900000|2022-03-03 15:55:00|2056.1|2055.6|2051.73|2051.23|2056.23|2055.73|2051.73|2051.23|2185
1646323200000|2022-03-03 16:00:00|2051.6|2051.1|2052.73|2052.23|2054.35|2053.85|2051.1|2050.6|2851
1646323500000|2022-03-03 16:05:00|2052.85|2052.35|2051.98|2051.48|2054.73|2054.23|2049.1|2048.6|2908
1646323800000|2022-03-03 16:10:00|2051.73|2051.23|2047.23|2046.73|2052.48|2051.98|2045.98|2045.48|2680
1646324100000|2022-03-03 16:15:00|2046.98|2046.48|2049.85|2049.35|2050.23|2049.73|2044.1|2043.6|3423
1646324400000|2022-03-03 16:20:00|2049.73|2049.23|2052.22|2050.72|2052.98|2052.48|2049.23|2048.73|3934
1646324700000|2022-03-03 16:25:00|2052.35|2050.85|2047.21|2045.71|2054.21|2052.71|2047.04|2045.54|2704
1646325000000|2022-03-03 16:30:00|2047.47|2045.97|2049.3|2047.9|2050.93|2049.53|2046.8|2045.4|429
1646325300000|2022-03-03 16:35:00|2049.18|2047.78|2044.55|2043.15|2050.3|2048.9|2043.43|2042.03|167
1646325600000|2022-03-03 16:40:00|2044.43|2043.03|2046.55|2045.15|2047.8|2046.4|2043.68|2042.28|124
1646325900000|2022-03-03 16:45:00|2046.43|2045.03|2046.43|2045.03|2047.8|2046.4|2045.3|2043.9|87
1646326200000|2022-03-03 16:50:00|2045.93|2044.53|2047.18|2045.78|2047.43|2046.03|2044.93|2043.53|1499
1646326500000|2022-03-03 16:55:00|2047.05|2045.65|2044.19|2042.69|2047.05|2045.65|2041.93|2040.53|69
1646326800000|2022-03-03 17:00:00|2044.18|2042.68|2045.7|2044.2|2047.66|2046.16|2043.11|2041.61|0
1646327100000|2022-03-03 17:05:00|2045.57|2044.07|2047.94|2046.44|2047.94|2046.44|2044.17|2042.67|0
1646327400000|2022-03-03 17:10:00|2047.93|2046.43|2047.31|2045.81|2050.35|2048.85|2047.04|2045.54|0
1646327700000|2022-03-03 17:15:00|2047.32|2045.82|2047.48|2045.98|2049.48|2047.98|2046.22|2044.72|0
1646328000000|2022-03-03 17:20:00|2047.61|2046.11|2043.22|2041.72|2047.88|2046.38|2043.21|2041.71|0
1646328300000|2022-03-03 17:25:00|2043.23|2041.73|2041.08|2039.58|2043.77|2042.27|2040.26|2038.76|0
1646328600000|2022-03-03 17:30:00|2041.34|2039.84|2057.92|2056.42|2061.99|2060.49|2041.04|2039.54|0
1646328900000|2022-03-03 17:35:00|2058.05|2056.55|2052.92|2051.42|2063.25|2061.75|2052.36|2050.86|0
1646329200000|2022-03-03 17:40:00|2052.91|2051.41|2053.01|2051.51|2053.37|2051.87|2048.1|2046.6|0
1646329500000|2022-03-03 17:45:00|2052.88|2051.38|2054.18|2052.68|2056|2054.5|2050.12|2048.62|0
1646329800000|2022-03-03 17:50:00|2054.17|2052.67|2051.26|2049.76|2054.47|2052.97|2051.26|2049.76|0
1646330100000|2022-03-03 17:55:00|2051.25|2049.75|2054.2|2052.7|2054.79|2053.29|2050.98|2049.48|0
1646330400000|2022-03-03 18:00:00|2053.94|2052.44|2054.47|2052.97|2055|2053.5|2051.2|2049.7|0
1646330700000|2022-03-03 18:05:00|2054.46|2052.96|2053.32|2051.82|2056.85|2055.35|2053.01|2051.51|0
1646331000000|2022-03-03 18:10:00|2053.31|2051.81|2054.57|2053.07|2055.12|2053.62|2051.97|2050.47|0
1646331300000|2022-03-03 18:15:00|2054.58|2053.08|2056.26|2054.76|2057.07|2055.57|2054.31|2052.81|0
1646331600000|2022-03-03 18:20:00|2056.24|2054.74|2057.02|2055.52|2057.3|2055.8|2054.9|2053.4|0
1646331900000|2022-03-03 18:25:00|2057.03|2055.53|2056|2054.5|2057.3|2055.8|2054.89|2053.39|0
1646332200000|2022-03-03 18:30:00|2055.99|2054.49|2050.79|2049.29|2056|2054.5|2049.44|2047.94|0
1646332500000|2022-03-03 18:35:00|2050.8|2049.3|2048.73|2047.23|2051.75|2050.25|2048.47|2046.97|0
1646332800000|2022-03-03 18:40:00|2048.74|2047.24|2047.14|2045.64|2049|2047.5|2045.74|2044.24|0
1646333100000|2022-03-03 18:45:00|2047.13|2045.63|2048|2046.5|2048.41|2046.91|2045.55|2044.05|0
1646333400000|2022-03-03 18:50:00|2048.01|2046.51|2047.47|2045.97|2049.37|2047.87|2046.19|2044.69|0
1646333700000|2022-03-03 18:55:00|2047.46|2045.96|2046.38|2044.88|2048.3|2046.8|2045.57|2044.07|0
1646334000000|2022-03-03 19:00:00|2046.37|2044.87|2046.53|2045.03|2048.82|2047.32|2045.83|2044.33|0
1646334300000|2022-03-03 19:05:00|2046.66|2045.16|2046.11|2044.61|2047.76|2046.26|2045.31|2043.81|0
1646334600000|2022-03-03 19:10:00|2046.12|2044.62|2051.85|2050.35|2052.64|2051.14|2045.26|2043.76|0
1646334900000|2022-03-03 19:15:00|2051.84|2050.34|2051.29|2049.79|2052.39|2050.89|2049.96|2048.46|0
1646335200000|2022-03-03 19:20:00|2050.5|2049|2047.6|2046.1|2050.77|2049.27|2047.29|2045.79|0
1646335500000|2022-03-03 19:25:00|2047.86|2046.36|2048.45|2046.95|2049.51|2048.01|2047.6|2046.1|0
1646335800000|2022-03-03 19:30:00|2048.44|2046.94|2045.53|2044.03|2048.44|2046.94|2045.22|2043.72|0
1646336100000|2022-03-03 19:35:00|2045.79|2044.29|2044.6|2043.1|2046.28|2044.78|2044.06|2042.56|0
1646336400000|2022-03-03 19:40:00|2044.59|2043.09|2041.8|2040.3|2045.68|2044.18|2041.24|2039.74|0
1646336700000|2022-03-03 19:45:00|2041.81|2040.31|2039.86|2038.36|2042.6|2041.1|2039.59|2038.09|0
1646337000000|2022-03-03 19:50:00|2039.87|2038.37|2038.13|2036.63|2040.16|2038.66|2036.81|2035.31|0
1646337300000|2022-03-03 19:55:00|2038.26|2036.76|2038.14|2036.64|2038.69|2037.19|2037.05|2035.55|0
1646337600000|2022-03-03 20:00:00|2038.12|2036.62|2034.38|2032.88|2038.13|2036.63|2033.83|2032.33|0
1646337900000|2022-03-03 20:05:00|2034.39|2032.89|2033.79|2032.29|2037.12|2035.62|2032.7|2031.2|0
1646338200000|2022-03-03 20:10:00|2033.8|2032.3|2033.84|2032.34|2035.16|2033.66|2033.24|2031.74|0
1646338500000|2022-03-03 20:15:00|2033.82|2032.32|2035.66|2034.16|2037.16|2035.66|2033.24|2031.74|0
1646338800000|2022-03-03 20:20:00|2035.27|2033.77|2035.03|2033.53|2036.87|2035.37|2033.85|2032.35|0
1646339100000|2022-03-03 20:25:00|2035.16|2033.66|2040.9|2039.4|2041.03|2039.53|2035.16|2033.66|0
1646339400000|2022-03-03 20:30:00|2040.89|2039.39|2035.44|2033.94|2041.14|2039.64|2035.14|2033.64|0
1646339700000|2022-03-03 20:35:00|2035.31|2033.81|2036.55|2035.05|2037.09|2035.59|2033.52|2032.02|0
1646340000000|2022-03-03 20:40:00|2036.28|2034.78|2033.32|2031.82|2036.54|2035.04|2032.92|2031.42|0
1646340300000|2022-03-03 20:45:00|2033.45|2031.95|2035.7|2034.2|2035.71|2034.21|2031.76|2030.26|0
1646340600000|2022-03-03 20:50:00|2035.57|2034.07|2039.64|2038.14|2041.23|2039.73|2033.38|2031.88|0
1646340900000|2022-03-03 20:55:00|2039.66|2038.16|2042.24|2040.74|2045.16|2043.66|2037.41|2035.91|0
1646341200000|2022-03-03 21:00:00|2041.24|2039.74|2042.32|2040.82|2043.33|2041.83|2040.22|2038.72|0
1646341500000|2022-03-03 21:05:00|2042.45|2040.95|2042.83|2041.33|2043.01|2041.51|2041.59|2040.09|0
1646341800000|2022-03-03 21:10:00|2042.7|2041.2|2043.19|2041.69|2043.99|2042.49|2042.7|2041.2|0
1646342100000|2022-03-03 21:15:00|2043.11|2041.61|2043.28|2041.78|2043.42|2041.92|2042.4|2040.9|0
1646342400000|2022-03-03 21:20:00|2043.24|2041.74|2042.67|2041.17|2043.24|2041.74|2042.19|2040.69|0
1646342700000|2022-03-03 21:25:00|2042.72|2041.22|2043.18|2041.68|2043.18|2041.68|2041.92|2040.42|0
1646343000000|2022-03-03 21:30:00|2043.09|2041.59|2042.52|2041.02|2043.23|2041.73|2042.16|2040.66|0
1646343300000|2022-03-03 21:35:00|2042.61|2041.11|2041.68|2040.18|2043.27|2041.77|2041.59|2040.09|0
1646343600000|2022-03-03 21:40:00|2041.77|2040.27|2041.99|2040.49|2042.21|2040.71|2041.55|2040.05|0
1646343900000|2022-03-03 21:45:00|2042.12|2040.62|2042.79|2041.29|2042.79|2041.29|2041.55|2040.05|0
1646344200000|2022-03-03 21:50:00|2042.81|2041.31|2043.91|2042.41|2044.05|2042.55|2042.63|2041.13|0
1646344500000|2022-03-03 21:55:00|2043.82|2042.32|2043.96|2042.46|2044.18|2042.68|2043.65|2042.15|0
1646344800000|2022-03-03 22:00:00|2044|2042.5|2043.83|2042.33|2044|2042.5|2043.83|2042.33|0
1646345100000|2022-03-03 22:05:00|2043.78|2042.28|2043.91|2042.41|2043.96|2042.46|2043.78|2042.28|0
1646345400000|2022-03-03 22:10:00|2043.87|2042.37|2044.04|2042.54|2044.13|2042.63|2043.87|2042.37|0
1646345700000|2022-03-03 22:15:00|2044.09|2042.59|2044|2042.5|2044.09|2042.59|2044|2042.5|0
1646346000000|2022-03-03 22:20:00|2044.04|2042.54|2044.56|2043.06|2044.56|2043.06|2044|2042.5|0
1646346300000|2022-03-03 22:25:00|2044.65|2043.15|2044.52|2043.02|2044.65|2043.15|2044.3|2042.8|0
1646346600000|2022-03-03 22:30:00|2044.56|2043.06|2044.45|2042.95|2044.65|2043.15|2044.43|2042.93|0
1646346900000|2022-03-03 22:35:00|2044.41|2042.91|2043.8|2042.3|2044.41|2042.91|2043.8|2042.3|0
1646347200000|2022-03-03 22:40:00|2043.85|2042.35|2043.67|2042.17|2043.89|2042.39|2043.67|2042.17|0
1646347500000|2022-03-03 22:45:00|2043.71|2042.21|2043.62|2042.12|2043.71|2042.21|2043.62|2042.12|0
1646347800000|2022-03-03 22:50:00|2043.67|2042.17|2043.49|2041.99|2043.67|2042.17|2043.49|2041.99|0
1646348100000|2022-03-03 22:55:00|2043.45|2041.95|2044.71|2043.21|2044.71|2043.21|2043.45|2041.95|0
1646348400000|2022-03-03 23:00:00|2044.73|2043.23|2044.28|2042.78|2045.29|2043.79|2043.88|2042.38|0
1646348700000|2022-03-03 23:05:00|2044.32|2042.82|2044.19|2042.69|2044.5|2043|2043.26|2041.76|0
1646349000000|2022-03-03 23:10:00|2044.28|2042.78|2045.2|2043.7|2045.46|2043.96|2043.79|2042.29|0
1646349300000|2022-03-03 23:15:00|2045.28|2043.78|2045.55|2044.05|2045.9|2044.4|2045.11|2043.61|0
1646349600000|2022-03-03 23:20:00|2045.73|2044.23|2044.49|2042.99|2045.77|2044.27|2044.49|2042.99|0
1646349900000|2022-03-03 23:25:00|2044.53|2043.03|2045.11|2043.61|2045.2|2043.7|2044.18|2042.68|0
1646350200000|2022-03-03 23:30:00|2045.15|2043.65|2046.58|2045.08|2046.8|2045.3|2045.15|2043.65|0
1646350500000|2022-03-03 23:35:00|2046.75|2045.25|2047.28|2045.78|2047.51|2046.01|2046.71|2045.21|0
1646350800000|2022-03-03 23:40:00|2047.29|2045.79|2047.42|2045.92|2047.77|2046.27|2047.15|2045.65|0
1646351100000|2022-03-03 23:45:00|2047.51|2046.01|2047.29|2045.79|2047.99|2046.49|2047.11|2045.61|0
1646351400000|2022-03-03 23:50:00|2047.2|2045.7|2047.74|2046.24|2048.01|2046.51|2047.11|2045.61|0
1646351700000|2022-03-03 23:55:00|2047.75|2046.25|2047.74|2046.24|2048.5|2047|2047.61|2046.11|0
1646352000000|2022-03-04 00:00:00|2047.66|2046.16|2048.51|2047.01|2048.77|2047.27|2047.18|2045.68|0
1646352300000|2022-03-04 00:05:00|2048.5|2047|2040.87|2039.37|2048.5|2047|2040.82|2039.32|0
1646352600000|2022-03-04 00:10:00|2040.86|2039.36|2039.62|2038.12|2042.24|2040.74|2036.51|2035.01|0
1646352900000|2022-03-04 00:15:00|2039.57|2038.07|2029.25|2027.75|2039.71|2038.21|2028.92|2027.42|0
1646353200000|2022-03-04 00:20:00|2029.29|2027.79|2021.98|2020.48|2029.86|2028.36|2019.86|2018.36|0
1646353500000|2022-03-04 00:25:00|2021.94|2020.44|2022.31|2020.81|2027.15|2025.65|2019.31|2017.81|0
1646353800000|2022-03-04 00:30:00|2022.3|2020.8|2018.03|2016.53|2023.49|2021.99|2017|2015.5|0
1646354100000|2022-03-04 00:35:00|2018.19|2016.69|2009.74|2008.24|2021.96|2020.46|2008.7|2007.2|0
1646354400000|2022-03-04 00:40:00|2009.7|2008.2|2007.53|2006.03|2009.87|2008.37|2002.98|2001.48|0
1646354700000|2022-03-04 00:45:00|2007.49|2005.99|2012.96|2011.46|2012.96|2011.46|2005.87|2004.37|0
1646355000000|2022-03-04 00:50:00|2012.99|2011.49|2009.59|2008.09|2014.6|2013.1|2008.14|2006.64|0
1646355300000|2022-03-04 00:55:00|2009.46|2007.96|2002.22|2000.72|2009.69|2008.19|1998.1|1996.6|0
1646355600000|2022-03-04 01:00:00|2002.07|2000.57|2011.38|2009.88|2012.19|2010.69|1998.22|1996.72|0
1646355900000|2022-03-04 01:05:00|2011.39|2009.89|1998.29|1996.79|2012.19|2010.69|1996.3|1994.8|0
1646356200000|2022-03-04 01:10:00|1998.48|1996.98|2004.82|2003.32|2006.12|2004.62|1994.88|1993.38|0
1646356500000|2022-03-04 01:15:00|2004.35|2002.85|2003.68|2002.18|2005.93|2004.43|1999.42|1997.92|0
1646356800000|2022-03-04 01:20:00|2003.67|2002.17|2015.02|2013.52|2015.86|2014.36|2001.34|1999.84|0
1646357100000|2022-03-04 01:25:00|2015.06|2013.56|2010.2|2008.7|2015.26|2013.76|2007.36|2005.86|0
1646357400000|2022-03-04 01:30:00|2010.16|2008.66|2015.28|2013.78|2015.28|2013.78|2008.17|2006.67|0
1646357700000|2022-03-04 01:35:00|2015.35|2013.85|2012.45|2010.95|2017.18|2015.68|2012.35|2010.85|0
1646358000000|2022-03-04 01:40:00|2012.41|2010.91|2013.16|2011.66|2014.34|2012.84|2008.58|2007.08|0
1646358300000|2022-03-04 01:45:00|2013.2|2011.7|2016.53|2015.03|2017.37|2015.87|2011.4|2009.9|0
1646358600000|2022-03-04 01:50:00|2016.65|2015.15|2021.96|2020.46|2026.44|2024.94|2016.65|2015.15|0
1646358900000|2022-03-04 01:55:00|2022.08|2020.58|2024.88|2023.38|2028.29|2026.79|2021.96|2020.46|0
1646359200000|2022-03-04 02:00:00|2024.84|2023.34|2018.37|2016.87|2025.59|2024.09|2015.78|2014.28|0
1646359500000|2022-03-04 02:05:00|2018.38|2016.88|2020.5|2019|2022.05|2020.55|2017.9|2016.4|0
1646359800000|2022-03-04 02:10:00|2020.53|2019.03|2023|2021.5|2024.4|2022.9|2019.92|2018.42|0
1646360100000|2022-03-04 02:15:00|2022.96|2021.46|2018.94|2017.44|2024.18|2022.68|2018.74|2017.24|0
1646360400000|2022-03-04 02:20:00|2018.85|2017.35|2019.46|2017.96|2021.34|2019.84|2017.34|2015.84|0
1646360700000|2022-03-04 02:25:00|2019.58|2018.08|2014.39|2012.89|2019.93|2018.43|2012.98|2011.48|0
1646361000000|2022-03-04 02:30:00|2014.58|2013.08|2017.21|2015.71|2017.93|2016.43|2014.58|2013.08|0
1646361300000|2022-03-04 02:35:00|2017.34|2015.84|2018.57|2017.07|2021.96|2020.46|2013.69|2012.19|0
1646361600000|2022-03-04 02:40:00|2018.56|2017.06|2016.21|2014.71|2019.27|2017.77|2014.79|2013.29|0
1646361900000|2022-03-04 02:45:00|2016.31|2014.81|2011.13|2009.63|2016.31|2014.81|2009.96|2008.46|0
1646362200000|2022-03-04 02:50:00|2010.9|2009.4|2009.31|2007.81|2012.52|2011.02|2003.89|2002.39|0
1646362500000|2022-03-04 02:55:00|2009.27|2007.77|2007.29|2005.79|2010.59|2009.09|2004.37|2002.87|0
1646362800000|2022-03-04 03:00:00|2007.45|2005.95|2006.62|2005.12|2012.63|2011.13|2005.81|2004.31|0
1646363100000|2022-03-04 03:05:00|2006.61|2005.11|2006.15|2004.65|2007.56|2006.06|2001.91|2000.41|0
1646363400000|2022-03-04 03:10:00|2006.19|2004.69|2004.27|2002.77|2007.22|2005.72|2000.16|1998.66|0
1646363700000|2022-03-04 03:15:00|2004.31|2002.81|1999.09|1997.59|2005.21|2003.71|1999.09|1997.59|0
1646364000000|2022-03-04 03:20:00|1999.13|1997.63|2003.57|2002.07|2003.57|2002.07|1999.13|1997.63|0
1646364300000|2022-03-04 03:25:00|2003.61|2002.11|2003.91|2002.41|2004.75|2003.25|2000.16|1998.66|0
1646364600000|2022-03-04 03:30:00|2003.95|2002.45|2003.46|2001.96|2004.99|2003.49|2001.56|2000.06|0
1646364900000|2022-03-04 03:35:00|2003.44|2001.94|2002.3|2000.8|2004.78|2003.28|2001.34|1999.84|0
1646365200000|2022-03-04 03:40:00|2002.26|2000.76|1998.76|1997.26|2002.26|2000.76|1996.87|1995.37|0
1646365500000|2022-03-04 03:45:00|1998.72|1997.22|1995.27|1993.77|1999.71|1998.21|1994.68|1993.18|0
1646365800000|2022-03-04 03:50:00|1995.13|1993.63|1998.23|1996.73|1999.82|1998.32|1994.88|1993.38|0
1646366100000|2022-03-04 03:55:00|1998.08|1996.58|1995.28|1993.78|1999.26|1997.76|1995.15|1993.65|0
1646366400000|2022-03-04 04:00:00|1995.36|1993.86|1993.76|1992.26|1996.33|1994.83|1993.66|1992.16|0
1646366700000|2022-03-04 04:05:00|1993.8|1992.3|1999.65|1998.15|2000.59|1999.09|1993.29|1991.79|0
1646367000000|2022-03-04 04:10:00|1999.55|1998.05|1996.83|1995.33|2000.02|1998.52|1994.72|1993.22|0
1646367300000|2022-03-04 04:15:00|1996.87|1995.37|1997.56|1996.06|1998.38|1996.88|1995.2|1993.7|0
1646367600000|2022-03-04 04:20:00|1997.09|1995.59|1993.84|1992.34|1997.11|1995.61|1993.5|1992|0
1646367900000|2022-03-04 04:25:00|1993.88|1992.38|1996.2|1994.7|1996.91|1995.41|1993.5|1992|0
1646368200000|2022-03-04 04:30:00|1996.24|1994.74|1998.36|1996.86|1998.37|1996.87|1994.56|1993.06|0
1646368500000|2022-03-04 04:35:00|1998.32|1996.82|2001.8|2000.3|2002.36|2000.86|1997.42|1995.92|0
1646368800000|2022-03-04 04:40:00|2001.82|2000.32|2001.94|2000.44|2003.1|2001.6|2001.69|2000.19|0
1646369100000|2022-03-04 04:45:00|2001.93|2000.43|2000.29|1998.79|2001.94|2000.44|1998.88|1997.38|0
1646369400000|2022-03-04 04:50:00|2000.52|1999.02|2003.13|2001.63|2003.13|2001.63|2000.52|1999.02|0
1646369700000|2022-03-04 04:55:00|2003.17|2001.67|2005.12|2003.62|2006.06|2004.56|2002.9|2001.4|0
1646370000000|2022-03-04 05:00:00|2005.24|2003.74|2006.79|2005.29|2006.79|2005.29|2004.88|2003.38|0
1646370300000|2022-03-04 05:05:00|2006.8|2005.3|2007.85|2006.35|2008.2|2006.7|2006.22|2004.72|0
1646370600000|2022-03-04 05:10:00|2007.86|2006.36|2009.93|2008.43|2010.63|2009.13|2007.25|2005.75|0
1646370900000|2022-03-04 05:15:00|2009.97|2008.47|2008.26|2006.76|2010.36|2008.86|2007.68|2006.18|0
1646371200000|2022-03-04 05:20:00|2008.3|2006.8|2007.07|2005.57|2008.49|2006.99|2004.86|2003.36|0
1646371500000|2022-03-04 05:25:00|2007.08|2005.58|2003.45|2001.95|2007.44|2005.94|2002.98|2001.48|0
1646371800000|2022-03-04 05:30:00|2003.32|2001.82|2005.71|2004.21|2006.8|2005.3|2002.04|2000.54|0
1646372100000|2022-03-04 05:35:00|2005.67|2004.17|2005.84|2004.34|2007.34|2005.84|2005.57|2004.07|0
1646372400000|2022-03-04 05:40:00|2005.88|2004.38|2002.75|2001.25|2005.97|2004.47|2002.19|2000.69|0
1646372700000|2022-03-04 05:45:00|2002.65|2001.15|2002.54|2001.04|2003.93|2002.43|2001.82|2000.32|0
1646373000000|2022-03-04 05:50:00|2002.57|2001.07|2004.13|2002.63|2004.27|2002.77|2001.07|1999.57|0
1646373300000|2022-03-04 05:55:00|2004.03|2002.53|2006.9|2005.4|2007.24|2005.74|2003.43|2001.93|0
1646373600000|2022-03-04 06:00:00|2006.94|2005.44|2012.38|2010.88|2012.38|2010.88|2006.29|2004.79|0
1646373900000|2022-03-04 06:05:00|2012.39|2010.89|2013.86|2012.36|2017.72|2016.22|2012.39|2010.89|0
1646374200000|2022-03-04 06:10:00|2013.87|2012.37|2013.69|2012.19|2015.95|2014.45|2013.45|2011.95|0
1646374500000|2022-03-04 06:15:00|2013.8|2012.3|2014.34|2012.84|2016.41|2014.91|2013.8|2012.3|0
1646374800000|2022-03-04 06:20:00|2014.33|2012.83|2014.22|2012.72|2014.44|2012.94|2013.14|2011.64|0
1646375100000|2022-03-04 06:25:00|2014.36|2012.86|2015.56|2014.06|2015.8|2014.3|2013.89|2012.39|0
1646375400000|2022-03-04 06:30:00|2015.36|2013.86|2015.02|2013.52|2016.37|2014.87|2013.42|2011.92|0
1646375700000|2022-03-04 06:35:00|2015.01|2013.51|2014.71|2013.21|2016.89|2015.39|2014.44|2012.94|0
1646376000000|2022-03-04 06:40:00|2014.67|2013.17|2015.04|2013.54|2016.35|2014.85|2013.99|2012.49|0
1646376300000|2022-03-04 06:45:00|2014.93|2013.43|2013.38|2011.88|2015.17|2013.67|2013.28|2011.78|0
1646376600000|2022-03-04 06:50:00|2013.42|2011.92|2014.32|2012.82|2015.4|2013.9|2011.04|2009.54|0
1646376900000|2022-03-04 06:55:00|2014.21|2012.71|2016.64|2015.14|2017.8|2016.3|2013.99|2012.49|0
1646377200000|2022-03-04 07:00:00|2016.52|2015.02|2025.56|2024.06|2026.76|2025.26|2016.27|2014.77|0
1646377500000|2022-03-04 07:05:00|2025.48|2023.98|2024.8|2023.3|2028.91|2027.41|2024.57|2023.07|0
1646377800000|2022-03-04 07:10:00|2024.93|2023.43|2019.09|2017.59|2025.87|2024.37|2018.61|2017.11|0
1646378100000|2022-03-04 07:15:00|2019.08|2017.58|2013.41|2011.91|2021.1|2019.6|2011.95|2010.45|0
1646378400000|2022-03-04 07:20:00|2013.33|2011.83|2020.9|2019.4|2023.61|2022.11|2013.17|2011.67|0
1646378700000|2022-03-04 07:25:00|2021.03|2019.53|2024.57|2023.07|2025.05|2023.55|2020.32|2018.82|0
1646379000000|2022-03-04 07:30:00|2024.53|2023.03|2024.68|2023.28|2026.8|2025.4|2023.31|2021.81|52
1646379300000|2022-03-04 07:35:00|2024.55|2023.15|2019.05|2017.65|2024.55|2023.15|2019.05|2017.65|68
1646379600000|2022-03-04 07:40:00|2018.93|2017.53|2018.68|2017.28|2018.93|2017.53|2017.43|2016.03|44
1646379900000|2022-03-04 07:45:00|2021.93|2020.53|2021.05|2019.65|2023.3|2021.9|2019.55|2018.15|9
1646380200000|2022-03-04 07:50:00|2020.8|2019.4|2022.93|2021.53|2023.18|2021.78|2019.68|2018.28|51
1646380500000|2022-03-04 07:55:00|2021.69|2020.19|2025.67|2024.17|2026.85|2025.35|2019.59|2018.09|0
1646380800000|2022-03-04 08:00:00|2025.77|2024.27|2023.48|2022.98|2032.23|2031.73|2023.1|2022.6|6826
1646381100000|2022-03-04 08:05:00|2023.23|2022.73|2033.48|2032.98|2033.48|2032.98|2021.85|2021.35|3623
1646381400000|2022-03-04 08:10:00|2033.35|2032.85|2039.35|2038.85|2039.85|2039.35|2032.73|2032.23|3234
1646381700000|2022-03-04 08:15:00|2039.1|2038.6|2030.73|2030.23|2039.1|2038.6|2030.35|2029.85|2577
1646382000000|2022-03-04 08:20:00|2030.85|2030.35|2033.23|2032.73|2038.23|2037.73|2030.35|2029.85|1589
1646382300000|2022-03-04 08:25:00|2032.85|2032.35|2032.6|2032.1|2035.48|2034.98|2029.6|2029.1|1591
1646382600000|2022-03-04 08:30:00|2032.1|2031.6|2023.6|2023.1|2032.1|2031.6|2022.6|2022.1|2492
1646382900000|2022-03-04 08:35:00|2024.1|2023.6|2019.23|2018.73|2025.73|2025.23|2018.1|2017.6|2662
1646383200000|2022-03-04 08:40:00|2019.1|2018.6|2022.1|2021.6|2022.1|2021.6|2016.85|2016.35|1945
1646383500000|2022-03-04 08:45:00|2022.22|2021.72|2023.1|2022.6|2024.85|2024.35|2019.35|2018.85|2413
1646383800000|2022-03-04 08:50:00|2022.85|2022.35|2020.6|2020.1|2024.6|2024.1|2017.6|2017.1|1894
1646384100000|2022-03-04 08:55:00|2020.72|2020.22|2016.1|2015.6|2021.6|2021.1|2014.85|2014.35|2176
1646384400000|2022-03-04 09:00:00|2016.22|2015.72|2012.85|2012.35|2017.1|2016.6|2012.6|2012.1|2120
1646384700000|2022-03-04 09:05:00|2012.97|2012.47|2005.6|2005.1|2013.22|2012.72|2005.22|2004.72|2194
1646385000000|2022-03-04 09:10:00|2005.72|2005.22|2002.47|2001.97|2005.85|2005.35|2001.72|2001.22|2608
1646385300000|2022-03-04 09:15:00|2002.35|2001.85|1999.6|1999.1|2003.35|2002.85|1998.97|1998.47|2603
1646385600000|2022-03-04 09:20:00|2000.1|1999.6|1994.6|1994.1|2000.1|1999.6|1992.6|1992.1|2849
1646385900000|2022-03-04 09:25:00|1994.47|1993.97|1998.1|1997.6|1999.1|1998.6|1992.85|1992.35|3236
1646386200000|2022-03-04 09:30:00|1998.22|1997.72|2002.47|2001.97|2006.35|2005.85|1996.35|1995.85|3555
1646386500000|2022-03-04 09:35:00|2002.6|2002.1|1993.35|1992.85|2003.6|2003.1|1992.97|1992.47|2397
1646386800000|2022-03-04 09:40:00|1993.47|1992.97|1998.1|1997.6|1999.85|1999.35|1991.47|1990.97|3152
1646387100000|2022-03-04 09:45:00|1998.47|1997.97|1995.6|1995.1|2000.35|1999.85|1995.35|1994.85|2443
1646387400000|2022-03-04 09:50:00|1995.22|1994.72|1988.97|1988.47|1995.85|1995.35|1988.35|1987.85|2268
1646387700000|2022-03-04 09:55:00|1988.85|1988.35|1991.35|1990.85|1993.1|1992.6|1985.35|1984.85|2409
1646388000000|2022-03-04 10:00:00|1991.22|1990.72|1995.97|1995.47|1997.6|1997.1|1989.35|1988.85|2321
1646388300000|2022-03-04 10:05:00|1995.85|1995.35|1995.35|1994.85|1999.85|1999.35|1994.1|1993.6|2078
1646388600000|2022-03-04 10:10:00|1995.1|1994.6|1996.85|1996.35|1999.35|1998.85|1993.72|1993.22|1817
1646388900000|2022-03-04 10:15:00|1997.1|1996.6|2000.1|1999.6|2002.47|2001.97|1996.85|1996.35|1801
1646389200000|2022-03-04 10:20:00|1999.97|1999.47|2002.6|2002.1|2003.1|2002.6|1997.6|1997.1|2339
1646389500000|2022-03-04 10:25:00|2002.47|2001.97|2006.1|2005.6|2006.85|2006.35|2001.85|2001.35|1985
1646389800000|2022-03-04 10:30:00|2006.35|2005.85|2003.1|2002.6|2006.35|2005.85|2001.35|2000.85|1636
1646390100000|2022-03-04 10:35:00|2002.97|2002.47|2003.1|2002.6|2005.1|2004.6|2001.97|2001.47|1912
1646390400000|2022-03-04 10:40:00|2003.35|2002.85|1999.6|1999.1|2003.6|2003.1|1999.6|1999.1|1396
1646390700000|2022-03-04 10:45:00|1999.72|1999.22|2000.35|1999.85|2000.85|2000.35|1997.47|1996.97|2057
1646391000000|2022-03-04 10:50:00|2000.22|1999.72|1996.6|1996.1|2001.6|2001.1|1996.6|1996.1|1192
1646391300000|2022-03-04 10:55:00|1996.72|1996.22|1997.1|1996.6|1999.6|1999.1|1995.6|1995.1|1450
1646391600000|2022-03-04 11:00:00|1997.22|1996.72|1994.6|1994.1|1999.47|1998.97|1993.1|1992.6|1257
1646391900000|2022-03-04 11:05:00|1994.35|1993.85|1997.1|1996.6|1998.6|1998.1|1991.85|1991.35|1728
1646392200000|2022-03-04 11:10:00|1996.85|1996.35|1997.47|1996.97|1999.1|1998.6|1996.35|1995.85|1306
1646392500000|2022-03-04 11:15:00|1997.6|1997.1|1997.72|1997.22|1999.22|1998.72|1997.1|1996.6|1031
1646392800000|2022-03-04 11:20:00|1997.85|1997.35|2001.85|2001.35|2002.1|2001.6|1997.1|1996.6|1418
1646393100000|2022-03-04 11:25:00|2001.97|2001.47|2002.1|2001.6|2002.35|2001.85|1999.6|1999.1|1508
1646393400000|2022-03-04 11:30:00|2001.97|2001.47|2002.1|2001.6|2002.85|2002.35|2000.6|2000.1|1143
1646393700000|2022-03-04 11:35:00|2002.22|2001.72|2000.35|1999.85|2002.6|2002.1|2000.22|1999.72|1088
1646394000000|2022-03-04 11:40:00|2000.22|1999.72|2001.22|2000.72|2002.1|2001.6|2000.22|1999.72|1104
1646394300000|2022-03-04 11:45:00|2000.85|2000.35|2000.6|2000.1|2001.85|2001.35|1999.35|1998.85|1030
1646394600000|2022-03-04 11:50:00|2000.35|1999.85|2000.72|2000.22|2002.35|2001.85|1999.85|1999.35|1136
1646394900000|2022-03-04 11:55:00|2000.85|2000.35|1998.1|1997.6|2001.1|2000.6|1996.6|1996.1|999
1646395200000|2022-03-04 12:00:00|1998.22|1997.72|1997.6|1997.1|1999.6|1999.1|1994.97|1994.47|1024
1646395500000|2022-03-04 12:05:00|1997.47|1996.97|1994.35|1993.85|1997.85|1997.35|1993.1|1992.6|771
1646395800000|2022-03-04 12:10:00|1994.1|1993.6|1992.1|1991.6|1994.1|1993.6|1990.35|1989.85|1276
1646396100000|2022-03-04 12:15:00|1991.97|1991.47|1992.85|1992.35|1993.47|1992.97|1991.22|1990.72|977
1646396400000|2022-03-04 12:20:00|1992.97|1992.47|1992.35|1991.85|1993.6|1993.1|1991.1|1990.6|819
1646396700000|2022-03-04 12:25:00|1992.22|1991.72|1990.1|1989.6|1992.85|1992.35|1989.35|1988.85|913
1646397000000|2022-03-04 12:30:00|1990.22|1989.72|1991.35|1990.85|1992.1|1991.6|1990.22|1989.72|691
1646397300000|2022-03-04 12:35:00|1991.1|1990.6|1994.85|1994.35|1995.1|1994.6|1990.6|1990.1|1466
1646397600000|2022-03-04 12:40:00|1994.55|1994.05|1996.3|1995.8|1996.3|1995.8|1993.3|1992.8|1226
1646397900000|2022-03-04 12:45:00|1996.55|1996.05|1997.55|1997.05|1998.8|1998.3|1996.55|1996.05|1057
1646398200000|2022-03-04 12:50:00|1997.67|1997.17|1997.05|1996.55|1998.42|1997.92|1995.3|1994.8|955
1646398500000|2022-03-04 12:55:00|1996.8|1996.3|2000.42|1999.92|2000.55|2000.05|1996.67|1996.17|1066
1646398800000|2022-03-04 13:00:00|2000.8|2000.3|1999.8|1999.3|2001.8|2001.3|1998.55|1998.05|1188
1646399100000|2022-03-04 13:05:00|1999.92|1999.42|1999.05|1998.55|2001.05|2000.55|1998.05|1997.55|886
1646399400000|2022-03-04 13:10:00|1998.92|1998.42|2002.55|2002.05|2002.8|2002.3|1998.55|1998.05|988
1646399700000|2022-03-04 13:15:00|2002.67|2002.17|1998.3|1997.8|2002.8|2002.3|1997.8|1997.3|960
1646400000000|2022-03-04 13:20:00|1998.17|1997.67|1999.55|1999.05|2001.05|2000.55|1998.05|1997.55|953
1646400300000|2022-03-04 13:25:00|1999.42|1998.92|2001.3|2000.8|2002.3|2001.8|1998.8|1998.3|733
1646400600000|2022-03-04 13:30:00|2001.17|2000.67|2003.8|2003.3|2005.55|2005.05|2000.92|2000.42|1498
1646400900000|2022-03-04 13:35:00|2004.05|2003.55|2000.55|2000.05|2004.92|2004.42|1999.92|1999.42|1122
1646401200000|2022-03-04 13:40:00|2000.67|2000.17|1998.3|1997.8|2002.8|2002.3|1998.17|1997.67|1408
1646401500000|2022-03-04 13:45:00|1998.55|1998.05|1996.8|1996.3|2000.67|2000.17|1995.55|1995.05|1279
1646401800000|2022-03-04 13:50:00|1996.67|1996.17|1998.3|1997.8|1999.05|1998.55|1996.55|1996.05|1002
1646402100000|2022-03-04 13:55:00|1998.42|1997.92|2001.55|2001.05|2001.55|2001.05|1997.05|1996.55|1195
1646402400000|2022-03-04 14:00:00|2001.8|2001.3|1999.3|1998.8|2003.05|2002.55|1999.3|1998.8|1324
1646402700000|2022-03-04 14:05:00|1999.55|1999.05|1998.8|1998.3|2000.3|1999.8|1997.55|1997.05|703
1646403000000|2022-03-04 14:10:00|1998.67|1998.17|2000.3|1999.8|2001.3|2000.8|1997.8|1997.3|808
1646403300000|2022-03-04 14:15:00|2000.55|2000.05|2000.55|2000.05|2002.3|2001.8|2000.05|1999.55|1166
1646403600000|2022-03-04 14:20:00|2000.42|1999.92|2000.55|2000.05|2004.05|2003.55|2000.3|1999.8|1487
1646403900000|2022-03-04 14:25:00|2000.3|1999.8|2000.3|1999.8|2001.55|2001.05|1999.3|1998.8|949
1646404200000|2022-03-04 14:30:00|2000.8|2000.3|1998.8|1998.3|2003.55|2003.05|1996.67|1996.17|1987
1646404500000|2022-03-04 14:35:00|1999.17|1998.67|1999.8|1999.3|2002.05|2001.55|1998.3|1997.8|1990
1646404800000|2022-03-04 14:40:00|2000.05|1999.55|1998.55|1998.05|2000.17|1999.67|1997.8|1997.3|2013
1646405100000|2022-03-04 14:45:00|1998.8|1998.3|1993.92|1993.42|1999.17|1998.67|1993.92|1993.42|2639
1646405400000|2022-03-04 14:50:00|1993.8|1993.3|1997.67|1997.17|1998.17|1997.67|1992.8|1992.3|2032
1646405700000|2022-03-04 14:55:00|1997.8|1997.3|2005.3|2004.8|2006.3|2005.8|1996.3|1995.8|2626
1646406000000|2022-03-04 15:00:00|2005.05|2004.55|2002.3|2001.8|2007.42|2006.92|2000.8|2000.3|3237
1646406300000|2022-03-04 15:05:00|2002.42|2001.92|1997.05|1996.55|2002.92|2002.42|1995.8|1995.3|2927
1646406600000|2022-03-04 15:10:00|1997.37|1996.87|1994.49|1993.99|1997.49|1996.99|1993.37|1992.87|1945
1646406900000|2022-03-04 15:15:00|1994.62|1994.12|1991.62|1991.12|1995.12|1994.62|1990.62|1990.12|2464
1646407200000|2022-03-04 15:20:00|1991.74|1991.24|1992.37|1991.87|1994.74|1994.24|1990.62|1990.12|1931
1646407500000|2022-03-04 15:25:00|1992.12|1991.62|1991.87|1991.37|1995.37|1994.87|1990.49|1989.99|2073
1646407800000|2022-03-04 15:30:00|1991.99|1991.49|1991.12|1990.62|1992.87|1992.37|1988.62|1988.12|1868
1646408100000|2022-03-04 15:35:00|1990.99|1990.49|1994.37|1993.87|1997.12|1996.62|1990.99|1990.49|2949
1646408400000|2022-03-04 15:40:00|1994.24|1993.74|1989.37|1988.87|1994.37|1993.87|1988.49|1987.99|2447
1646408700000|2022-03-04 15:45:00|1989.24|1988.74|1989.62|1989.12|1992.87|1992.37|1987.12|1986.62|3253
1646409000000|2022-03-04 15:50:00|1989.74|1989.24|1987.62|1987.12|1990.62|1990.12|1987.62|1987.12|2504
1646409300000|2022-03-04 15:55:00|1987.74|1987.24|1985.87|1985.37|1988.87|1988.37|1984.62|1984.12|2748
1646409600000|2022-03-04 16:00:00|1986.12|1985.62|1985.12|1984.62|1986.87|1986.37|1984.74|1984.24|2827
1646409900000|2022-03-04 16:05:00|1985.24|1984.74|1984.37|1983.87|1986.12|1985.62|1983.12|1982.62|3789
1646410200000|2022-03-04 16:10:00|1984.24|1983.74|1985.62|1985.12|1985.87|1985.37|1982.62|1982.12|2941
1646410500000|2022-03-04 16:15:00|1985.74|1985.24|1988.37|1987.87|1990.62|1990.12|1985.49|1984.99|3870
1646410800000|2022-03-04 16:20:00|1988.49|1987.99|1992.22|1990.72|1992.37|1991.87|1986.37|1985.87|4602
1646411100000|2022-03-04 16:25:00|1992.09|1990.59|1984.39|1982.89|1992.45|1990.95|1984.26|1982.76|2614
1646411400000|2022-03-04 16:30:00|1985.99|1984.49|1984.94|1983.54|1987.31|1985.91|1981.31|1979.91|305
1646411700000|2022-03-04 16:35:00|1984.56|1983.16|1987.06|1985.66|1987.06|1985.66|1978.44|1977.04|351
1646412000000|2022-03-04 16:40:00|1987.81|1986.41|1984.81|1983.41|1988.56|1987.16|1984.81|1983.41|2339
1646412300000|2022-03-04 16:45:00|1984.69|1983.29|1983.81|1982.41|1985.19|1983.79|1983.69|1982.29|0
1646412600000|2022-03-04 16:50:00|1983.94|1982.54|1983.69|1982.29|1984.06|1982.66|1982.69|1981.29|22
1646412900000|2022-03-04 16:55:00|1983.44|1982.04|1981.36|1979.86|1984.44|1983.04|1981.31|1979.86|27
1646413200000|2022-03-04 17:00:00|1981.63|1980.13|1980.86|1979.36|1981.93|1980.43|1978.91|1977.41|0
1646413500000|2022-03-04 17:05:00|1980.59|1979.09|1982.83|1981.33|1983.14|1981.64|1978.93|1977.43|0
1646413800000|2022-03-04 17:10:00|1982.84|1981.34|1990.88|1989.38|1991.39|1989.89|1982.82|1981.32|0
1646414100000|2022-03-04 17:15:00|1990.08|1988.58|1991.99|1990.49|1995.79|1994.29|1989.8|1988.3|0
1646414400000|2022-03-04 17:20:00|1991.85|1990.35|1987.78|1986.28|1992.68|1991.18|1987.11|1985.61|0
1646414700000|2022-03-04 17:25:00|1987.77|1986.27|1991.38|1989.88|1992.21|1990.71|1986.11|1984.61|0
1646415000000|2022-03-04 17:30:00|1991.39|1989.89|1990.07|1988.57|1992.56|1991.06|1989.13|1987.63|0
1646415300000|2022-03-04 17:35:00|1989.94|1988.44|1992.5|1991|1992.53|1991.03|1989.79|1988.29|0
1646415600000|2022-03-04 17:40:00|1992.63|1991.13|1986.09|1984.59|1993.07|1991.57|1985.95|1984.45|0
1646415900000|2022-03-04 17:45:00|1985.96|1984.46|1988.32|1986.82|1988.74|1987.24|1984.66|1983.16|0
1646416200000|2022-03-04 17:50:00|1988.31|1986.81|1988.36|1986.86|1989.49|1987.99|1987.62|1986.12|0
1646416500000|2022-03-04 17:55:00|1988.37|1986.87|1987.39|1985.89|1990.63|1989.13|1987.25|1985.75|0
1646416800000|2022-03-04 18:00:00|1987.4|1985.9|1992.01|1990.51|1992.1|1990.6|1987.4|1985.9|0
1646417100000|2022-03-04 18:05:00|1992.03|1990.53|1996.03|1994.53|1996.06|1994.56|1991.44|1989.94|0
1646417400000|2022-03-04 18:10:00|1996.04|1994.54|1993.96|1992.46|1996.31|1994.81|1993.88|1992.38|0
1646417700000|2022-03-04 18:15:00|1994.1|1992.6|1989.49|1987.99|1994.99|1993.49|1989.15|1987.65|0
1646418000000|2022-03-04 18:20:00|1989.76|1988.26|1990.25|1988.75|1992.37|1990.87|1989.76|1988.26|0
1646418300000|2022-03-04 18:25:00|1990.26|1988.76|1986.83|1985.33|1991.11|1989.61|1986.69|1985.19|0
1646418600000|2022-03-04 18:30:00|1986.56|1985.06|1987.42|1985.92|1988.53|1987.03|1986.56|1985.06|0
1646418900000|2022-03-04 18:35:00|1987.43|1985.93|1991.48|1989.98|1991.76|1990.26|1986.88|1985.38|0
1646419200000|2022-03-04 18:40:00|1990.68|1989.18|1986.66|1985.16|1990.68|1989.18|1986.51|1985.01|0
1646419500000|2022-03-04 18:45:00|1986.65|1985.15|1985.59|1984.09|1987.45|1985.95|1985.01|1983.51|0
1646419800000|2022-03-04 18:50:00|1985.6|1984.1|1987.17|1985.67|1987.97|1986.47|1985.33|1983.83|0
1646420100000|2022-03-04 18:55:00|1987.3|1985.8|1982.91|1981.41|1987.99|1986.49|1981.81|1980.31|0
1646420400000|2022-03-04 19:00:00|1983.31|1981.81|1979.98|1978.48|1984.7|1983.2|1978.66|1977.16|0
1646420700000|2022-03-04 19:05:00|1979.85|1978.35|1979.96|1978.46|1981.23|1979.73|1978.92|1977.42|0
1646421000000|2022-03-04 19:10:00|1979.95|1978.45|1977.99|1976.49|1980.23|1978.73|1977.45|1975.95|0
1646421300000|2022-03-04 19:15:00|1978.39|1976.89|1979|1977.5|1979.67|1978.17|1977.42|1975.92|0
1646421600000|2022-03-04 19:20:00|1979.14|1977.64|1982.12|1980.62|1983.32|1981.82|1978.47|1976.97|0
1646421900000|2022-03-04 19:25:00|1982.11|1980.61|1981.45|1979.95|1984.18|1982.68|1979.51|1978.01|0
1646422200000|2022-03-04 19:30:00|1981.44|1979.94|1982.55|1981.05|1983.66|1982.16|1980.06|1978.56|0
1646422500000|2022-03-04 19:35:00|1982.54|1981.04|1980.93|1979.43|1983.38|1981.88|1979.92|1978.42|0
1646422800000|2022-03-04 19:40:00|1980.8|1979.3|1976|1974.5|1980.94|1979.44|1975.72|1974.22|0
1646423100000|2022-03-04 19:45:00|1976.13|1974.63|1974.03|1972.53|1976.69|1975.19|1973.74|1972.24|0
1646423400000|2022-03-04 19:50:00|1974.02|1972.52|1973|1971.5|1976.52|1975.02|1971.63|1970.13|0
1646423700000|2022-03-04 19:55:00|1973.27|1971.77|1968.35|1966.85|1973.96|1972.46|1968.34|1966.84|0
1646424000000|2022-03-04 20:00:00|1968.61|1967.11|1971.03|1969.53|1973.77|1972.27|1968.11|1966.61|0
1646424300000|2022-03-04 20:05:00|1971.05|1969.55|1970.94|1969.44|1974.65|1973.15|1970.39|1968.89|0
1646424600000|2022-03-04 20:10:00|1970.81|1969.31|1968.91|1967.41|1972.69|1971.19|1968.63|1967.13|0
1646424900000|2022-03-04 20:15:00|1968.93|1967.43|1968.96|1967.46|1970.79|1969.29|1968.64|1967.14|0
1646425200000|2022-03-04 20:20:00|1968.97|1967.47|1971.47|1969.97|1971.88|1970.38|1966.76|1965.26|0
1646425500000|2022-03-04 20:25:00|1971.61|1970.11|1972.65|1971.15|1975.42|1973.92|1970.3|1968.8|0
1646425800000|2022-03-04 20:30:00|1972.52|1971.02|1972.9|1971.4|1973.51|1972.01|1970.19|1968.69|0
1646426100000|2022-03-04 20:35:00|1972.88|1971.38|1971.68|1970.18|1974.28|1972.78|1970.31|1968.81|0
1646426400000|2022-03-04 20:40:00|1971.95|1970.45|1976.24|1974.74|1977.12|1975.62|1971.4|1969.9|0
1646426700000|2022-03-04 20:45:00|1976.23|1974.73|1974.99|1973.49|1979.09|1977.59|1974.27|1972.77|0
1646427000000|2022-03-04 20:50:00|1974.85|1973.35|1984.63|1983.13|1986.69|1985.19|1974.28|1972.78|0
1646427300000|2022-03-04 20:55:00|1984.62|1983.12|1989|1987.5|1993.42|1991.92|1984.1|1982.6|0
1646427600000|2022-03-04 21:00:00|1989.01|1987.51|1987.36|1985.86|1989.01|1987.51|1986.08|1984.58|0
1646427900000|2022-03-04 21:05:00|1987.32|1985.82|1987.24|1985.74|1987.6|1986.1|1984.58|1983.08|0
1646428200000|2022-03-04 21:10:00|1987.11|1985.61|1985.63|1984.13|1987.38|1985.88|1985.27|1983.77|0
1646428500000|2022-03-04 21:15:00|1985.72|1984.22|1985.51|1984.01|1986.75|1985.25|1985.38|1983.88|0
1646428800000|2022-03-04 21:20:00|1985.52|1984.02|1986.01|1984.51|1986.82|1985.32|1985.29|1983.79|0
1646429100000|2022-03-04 21:25:00|1986.05|1984.55|1985.83|1984.33|1986.1|1984.6|1985.51|1984.01|0
1646429400000|2022-03-04 21:30:00|1985.74|1984.24|1986.73|1985.23|1986.91|1985.41|1985.74|1984.24|0
1646429700000|2022-03-04 21:35:00|1986.59|1985.09|1986.15|1984.65|1988.04|1986.54|1985.88|1984.38|0
1646430000000|2022-03-04 21:40:00|1986.19|1984.69|1985.98|1984.48|1986.6|1985.1|1985.8|1984.3|0
1646430300000|2022-03-04 21:45:00|1985.93|1984.43|1985.41|1983.91|1986.47|1984.97|1985.28|1983.78|0
1646430600000|2022-03-04 21:50:00|1985.28|1983.78|1984.87|1983.37|1985.64|1984.14|1984.87|1983.37|0
1646430900000|2022-03-04 21:55:00|1984.86|1983.36|1984.66|1983.16|1985.6|1984.1|1984.39|1982.89|0
1646607600000|2022-03-06 23:00:00|1974.26|1972.76|1962.76|1961.26|1974.4|1972.9|1960.13|1958.63|0
1646607900000|2022-03-06 23:05:00|1962.77|1961.27|1967.25|1965.75|1967.97|1966.47|1962.63|1961.13|0
1646608200000|2022-03-06 23:10:00|1967.24|1965.74|1968.3|1966.8|1968.3|1966.8|1963.24|1961.74|0
1646608500000|2022-03-06 23:15:00|1968.29|1966.79|1965.97|1964.47|1969.51|1968.01|1965.34|1963.84|0
1646608800000|2022-03-06 23:20:00|1965.84|1964.34|1963.31|1961.81|1966.33|1964.83|1960.67|1959.17|0
1646609100000|2022-03-06 23:25:00|1963.4|1961.9|1963.15|1961.65|1966.52|1965.02|1962.18|1960.68|0
1646609400000|2022-03-06 23:30:00|1963.19|1961.69|1965.02|1963.52|1966.22|1964.72|1962.2|1960.7|0
1646609700000|2022-03-06 23:35:00|1964.97|1963.47|1967.08|1965.58|1967.08|1965.58|1962.41|1960.91|0
1646610000000|2022-03-06 23:40:00|1967.13|1965.63|1962.86|1961.36|1967.13|1965.63|1962.86|1961.36|0
1646610300000|2022-03-06 23:45:00|1962.9|1961.4|1961.6|1960.1|1964.3|1962.8|1961.24|1959.74|0
1646610600000|2022-03-06 23:50:00|1961.64|1960.14|1959.79|1958.29|1961.96|1960.46|1957.74|1956.24|0
1646610900000|2022-03-06 23:55:00|1959.83|1958.33|1960.72|1959.22|1961.21|1959.71|1958.92|1957.42|0
1646611200000|2022-03-07 00:00:00|1960.63|1959.13|1960.82|1959.32|1961.27|1959.77|1958.62|1957.12|0
1646611500000|2022-03-07 00:05:00|1960.86|1959.36|1962.48|1960.98|1963.65|1962.15|1960.86|1959.36|0
1646611800000|2022-03-07 00:10:00|1962.44|1960.94|1963.05|1961.55|1963.47|1961.97|1961.11|1959.61|0
1646612100000|2022-03-07 00:15:00|1962.92|1961.42|1944.04|1942.54|1963.37|1961.87|1944.01|1942.51|0
1646612400000|2022-03-07 00:20:00|1944.03|1942.53|1948.9|1947.4|1959.88|1958.38|1944|1942.5|0
1646612700000|2022-03-07 00:25:00|1948.93|1947.43|1948.75|1947.25|1951.81|1950.31|1943.96|1942.46|0
1646613000000|2022-03-07 00:30:00|1948.79|1947.29|1946.51|1945.01|1949.15|1947.65|1943.61|1942.11|0
1646613300000|2022-03-07 00:35:00|1946.03|1944.53|1938.46|1936.96|1946.03|1944.53|1937.11|1935.61|0
1646613600000|2022-03-07 00:40:00|1938.5|1937|1936.04|1934.54|1940.89|1939.39|1934.94|1933.44|0
1646613900000|2022-03-07 00:45:00|1936.05|1934.55|1936.37|1934.87|1941.38|1939.88|1933.06|1931.56|0
1646614200000|2022-03-07 00:50:00|1936.29|1934.79|1938.99|1937.49|1941.39|1939.89|1933.6|1932.1|0
1646614500000|2022-03-07 00:55:00|1938.95|1937.45|1935.05|1933.55|1939.71|1938.21|1934.71|1933.21|0
1646614800000|2022-03-07 01:00:00|1935.29|1933.79|1935.48|1933.98|1939.99|1938.49|1934.18|1932.68|0
1646615100000|2022-03-07 01:05:00|1935.44|1933.94|1934|1932.5|1936.92|1935.42|1932.26|1930.76|0
1646615400000|2022-03-07 01:10:00|1934.16|1932.66|1932.95|1931.45|1936.64|1935.14|1932.09|1930.59|0
1646615700000|2022-03-07 01:15:00|1932.79|1931.29|1929.31|1927.81|1933.26|1931.76|1927.49|1925.99|0
1646616000000|2022-03-07 01:20:00|1929.32|1927.82|1928.7|1927.2|1929.56|1928.06|1926.8|1925.3|0
1646616300000|2022-03-07 01:25:00|1928.74|1927.24|1925.6|1924.1|1928.94|1927.44|1923.79|1922.29|0
1646616600000|2022-03-07 01:30:00|1925.56|1924.06|1929.06|1927.56|1930.02|1928.52|1922.71|1921.21|0
1646616900000|2022-03-07 01:35:00|1929.18|1927.68|1929.42|1927.92|1931.44|1929.94|1926.79|1925.29|0
1646617200000|2022-03-07 01:40:00|1929.43|1927.93|1926.4|1924.9|1929.43|1927.93|1923.9|1922.4|0
1646617500000|2022-03-07 01:45:00|1926.36|1924.86|1932.53|1931.03|1932.53|1931.03|1925.81|1924.31|0
1646617800000|2022-03-07 01:50:00|1932.57|1931.07|1931.61|1930.11|1932.64|1931.14|1928.5|1927|0
1646618100000|2022-03-07 01:55:00|1931.57|1930.07|1928.76|1927.26|1931.61|1930.11|1927.33|1925.83|0
1646618400000|2022-03-07 02:00:00|1928.75|1927.25|1930.53|1929.03|1931.49|1929.99|1928.51|1927.01|0
1646618700000|2022-03-07 02:05:00|1930.52|1929.02|1931.69|1930.19|1931.93|1930.43|1929.32|1927.82|0
1646619000000|2022-03-07 02:10:00|1932.17|1930.67|1930.15|1928.65|1932.17|1930.67|1928.57|1927.07|0
1646619300000|2022-03-07 02:15:00|1930.11|1928.61|1931.47|1929.97|1934|1932.5|1929.55|1928.05|0
1646619600000|2022-03-07 02:20:00|1931.5|1930|1932.42|1930.92|1933.76|1932.26|1930.75|1929.25|0
1646619900000|2022-03-07 02:25:00|1932.43|1930.93|1933.36|1931.86|1933.99|1932.49|1932.08|1930.58|0
1646620200000|2022-03-07 02:30:00|1933.4|1931.9|1933.64|1932.14|1933.64|1932.14|1930.61|1929.11|0
1646620500000|2022-03-07 02:35:00|1933.6|1932.1|1931.24|1929.74|1933.88|1932.38|1930.42|1928.92|0
1646620800000|2022-03-07 02:40:00|1931.32|1929.82|1934.35|1932.85|1934.35|1932.85|1930.9|1929.4|0
1646621100000|2022-03-07 02:45:00|1934.39|1932.89|1931.7|1930.2|1934.48|1932.98|1931.61|1930.11|0
1646621400000|2022-03-07 02:50:00|1931.71|1930.21|1928.9|1927.4|1932.18|1930.68|1928.8|1927.3|0
1646621700000|2022-03-07 02:55:00|1928.94|1927.44|1931.67|1930.17|1932.15|1930.65|1928.9|1927.4|0
1646622000000|2022-03-07 03:00:00|1931.81|1930.31|1930.83|1929.33|1932.66|1931.16|1930.45|1928.95|0
1646622300000|2022-03-07 03:05:00|1930.91|1929.41|1930.97|1929.47|1931.58|1930.08|1929.05|1927.55|0
1646622600000|2022-03-07 03:10:00|1930.87|1929.37|1930.03|1928.53|1932.9|1931.4|1929.55|1928.05|0
1646622900000|2022-03-07 03:15:00|1930.06|1928.56|1933.44|1931.94|1933.79|1932.29|1930.06|1928.56|0
1646623200000|2022-03-07 03:20:00|1933.58|1932.08|1944.16|1942.66|1945.59|1944.09|1933.58|1932.08|0
1646623500000|2022-03-07 03:25:00|1944.2|1942.7|1947.74|1946.24|1952.59|1951.09|1943.44|1941.94|0
1646623800000|2022-03-07 03:30:00|1947.82|1946.32|1944.63|1943.13|1948.7|1947.2|1942.35|1940.85|0
1646624100000|2022-03-07 03:35:00|1945.1|1943.6|1941.72|1940.22|1945.1|1943.6|1940.65|1939.15|0
1646624400000|2022-03-07 03:40:00|1941.92|1940.42|1941.97|1940.47|1944.03|1942.53|1941.87|1940.37|0
1646624700000|2022-03-07 03:45:00|1942.01|1940.51|1944.84|1943.34|1946.05|1944.55|1940.42|1938.92|0
1646625000000|2022-03-07 03:50:00|1944.98|1943.48|1942.71|1941.21|1945.33|1943.83|1941.26|1939.76|0
1646625300000|2022-03-07 03:55:00|1942.59|1941.09|1941.64|1940.14|1944.29|1942.79|1940.21|1938.71|0
1646625600000|2022-03-07 04:00:00|1941.6|1940.1|1940.82|1939.32|1944.2|1942.7|1940.72|1939.22|0
1646625900000|2022-03-07 04:05:00|1940.78|1939.28|1942.5|1941|1942.5|1941|1939.76|1938.26|0
1646626200000|2022-03-07 04:10:00|1942.46|1940.96|1940.81|1939.31|1942.74|1941.24|1940.47|1938.97|0
1646626500000|2022-03-07 04:15:00|1940.97|1939.47|1942.25|1940.75|1943.83|1942.33|1940.97|1939.47|0
1646626800000|2022-03-07 04:20:00|1942.21|1940.71|1943.83|1942.33|1945.61|1944.11|1941.3|1939.8|0
1646627100000|2022-03-07 04:25:00|1943.93|1942.43|1944.85|1943.35|1946.33|1944.83|1943.83|1942.33|0
1646627400000|2022-03-07 04:30:00|1944.81|1943.31|1943.3|1941.8|1945.6|1944.1|1943.06|1941.56|0
1646627700000|2022-03-07 04:35:00|1943.78|1942.28|1942.58|1941.08|1944.26|1942.76|1941.62|1940.12|0
1646628000000|2022-03-07 04:40:00|1942.54|1941.04|1946.42|1944.92|1947.38|1945.88|1942.11|1940.61|0
1646628300000|2022-03-07 04:45:00|1946.66|1945.16|1946.52|1945.02|1947.37|1945.87|1945.21|1943.71|0
1646628600000|2022-03-07 04:50:00|1946.51|1945.01|1946.18|1944.68|1946.77|1945.27|1944.7|1943.2|0
1646628900000|2022-03-07 04:55:00|1945.94|1944.44|1947.66|1946.16|1949.57|1948.07|1945.25|1943.75|0
1646629200000|2022-03-07 05:00:00|1947.65|1946.15|1947.42|1945.92|1948.99|1947.49|1947.07|1945.57|0
1646629500000|2022-03-07 05:05:00|1947.38|1945.88|1948.74|1947.24|1949.58|1948.08|1947.31|1945.81|0
1646629800000|2022-03-07 05:10:00|1948.82|1947.32|1949.56|1948.06|1951.53|1950.03|1948.82|1947.32|0
1646630100000|2022-03-07 05:15:00|1949.6|1948.1|1954.93|1953.43|1956.87|1955.37|1949.6|1948.1|0
1646630400000|2022-03-07 05:20:00|1954.85|1953.35|1954.77|1953.27|1960.42|1958.92|1954.18|1952.68|0
1646630700000|2022-03-07 05:25:00|1954.69|1953.19|1949.75|1948.25|1955.01|1953.51|1948.66|1947.16|0
1646631000000|2022-03-07 05:30:00|1949.83|1948.33|1947.63|1946.13|1950.33|1948.83|1946.15|1944.65|0
1646631300000|2022-03-07 05:35:00|1947.51|1946.01|1946.44|1944.94|1947.76|1946.26|1945.23|1943.73|0
1646631600000|2022-03-07 05:40:00|1946.56|1945.06|1944.72|1943.22|1947.64|1946.14|1944.11|1942.61|0
1646631900000|2022-03-07 05:45:00|1944.59|1943.09|1944.79|1943.29|1947|1945.5|1944.38|1942.88|0
1646632200000|2022-03-07 05:50:00|1944.86|1943.36|1946.55|1945.05|1947.27|1945.77|1944.62|1943.12|0
1646632500000|2022-03-07 05:55:00|1946.51|1945.01|1947.3|1945.8|1949.25|1947.75|1946.44|1944.94|0
1646632800000|2022-03-07 06:00:00|1946.9|1945.4|1945.92|1944.42|1950.3|1948.8|1944.08|1942.58|0
1646633100000|2022-03-07 06:05:00|1945.88|1944.38|1946.76|1945.26|1950.25|1948.75|1945.2|1943.7|0
1646633400000|2022-03-07 06:10:00|1946.79|1945.29|1947.98|1946.48|1948.13|1946.63|1946.18|1944.68|0
1646633700000|2022-03-07 06:15:00|1947.99|1946.49|1945.79|1944.29|1949.67|1948.17|1944.83|1943.33|0
1646634000000|2022-03-07 06:20:00|1946.03|1944.53|1946.53|1945.03|1947.48|1945.98|1945.57|1944.07|0
1646634300000|2022-03-07 06:25:00|1946.45|1944.95|1949.99|1948.49|1950.13|1948.63|1946.29|1944.79|0
1646634600000|2022-03-07 06:30:00|1950.03|1948.53|1949.98|1948.48|1953.08|1951.58|1949.83|1948.33|0
1646634900000|2022-03-07 06:35:00|1949.97|1948.47|1947.41|1945.91|1949.98|1948.48|1947.3|1945.8|0
1646635200000|2022-03-07 06:40:00|1947.31|1945.81|1946.58|1945.08|1948.16|1946.66|1946.34|1944.84|0
1646635500000|2022-03-07 06:45:00|1946.47|1944.97|1949.12|1947.62|1949.22|1947.72|1946.23|1944.73|0
1646635800000|2022-03-07 06:50:00|1949.08|1947.58|1948.3|1946.8|1949.75|1948.25|1948.04|1946.54|0
1646636100000|2022-03-07 06:55:00|1948.16|1946.66|1949.51|1948.01|1949.51|1948.01|1947.11|1945.61|0
1646636400000|2022-03-07 07:00:00|1949.75|1948.25|1946.95|1945.45|1955.78|1954.28|1945.75|1944.25|0
1646636700000|2022-03-07 07:05:00|1946.34|1944.84|1947.14|1945.64|1949.26|1947.76|1941.66|1940.16|0
1646637000000|2022-03-07 07:10:00|1946.94|1945.44|1948.05|1946.55|1950.5|1949|1944.85|1943.35|0
1646637300000|2022-03-07 07:15:00|1948.18|1946.68|1947.71|1946.21|1951.79|1950.29|1946.51|1945.01|0
1646637600000|2022-03-07 07:20:00|1947.95|1946.45|1945.57|1944.07|1948.3|1946.8|1945.57|1944.07|0
1646637900000|2022-03-07 07:25:00|1945.61|1944.11|1943.61|1942.11|1948.4|1946.9|1943.13|1941.63|0
1646638200000|2022-03-07 07:30:00|1943.73|1942.23|1939.44|1938.04|1945.31|1943.91|1939.44|1938.04|185
1646638500000|2022-03-07 07:35:00|1938.56|1937.16|1934.69|1933.29|1938.81|1937.41|1934.06|1932.66|42
1646638800000|2022-03-07 07:40:00|1934.56|1933.16|1931.69|1930.29|1934.56|1933.16|1929.06|1927.66|53
1646639100000|2022-03-07 07:45:00|1931.56|1930.16|1931.81|1930.41|1935.06|1933.66|1931.56|1930.16|74
1646639400000|2022-03-07 07:50:00|1931.69|1930.29|1930.31|1928.91|1931.81|1930.41|1930.19|1928.79|45
1646639700000|2022-03-07 07:55:00|1931.7|1930.2|1928.94|1927.44|1934.64|1933.14|1926.59|1925.09|0
1646640000000|2022-03-07 08:00:00|1929.36|1927.86|1932.86|1932.36|1944.86|1944.36|1916.61|1916.11|10442
1646640300000|2022-03-07 08:05:00|1932.61|1932.11|1931.11|1930.61|1940.61|1940.11|1930.86|1930.36|6838
1646640600000|2022-03-07 08:10:00|1931.24|1930.74|1926.11|1925.61|1935.24|1934.74|1921.99|1921.49|6401
1646640900000|2022-03-07 08:15:00|1925.99|1925.49|1922.36|1921.86|1929.61|1929.11|1918.24|1917.74|4517
1646641200000|2022-03-07 08:20:00|1922.11|1921.61|1910.99|1910.49|1923.74|1923.24|1910.61|1910.11|3848
1646641500000|2022-03-07 08:25:00|1911.11|1910.61|1913.74|1913.24|1917.86|1917.36|1910.99|1910.49|6035
1646641800000|2022-03-07 08:30:00|1913.86|1913.36|1906.99|1906.49|1913.86|1913.36|1902.61|1902.11|6068
1646642100000|2022-03-07 08:35:00|1906.74|1906.24|1913.99|1913.49|1918.49|1917.99|1904.74|1904.24|5036
1646642400000|2022-03-07 08:40:00|1914.24|1913.74|1910.99|1910.49|1917.86|1917.36|1910.24|1909.74|4056
1646642700000|2022-03-07 08:45:00|1910.61|1910.11|1905.99|1905.49|1912.49|1911.99|1905.49|1904.99|3825
1646643000000|2022-03-07 08:50:00|1905.49|1904.99|1912.74|1912.24|1913.24|1912.74|1904.74|1904.24|3639
1646643300000|2022-03-07 08:55:00|1912.61|1912.11|1917.62|1917.12|1918.74|1918.24|1912.61|1912.11|2597
1646643600000|2022-03-07 09:00:00|1917.87|1917.37|1917.55|1917.05|1922.43|1921.93|1916.68|1916.18|2972
1646643900000|2022-03-07 09:05:00|1917.68|1917.18|1931.3|1930.8|1931.43|1930.93|1917.55|1917.05|3277
1646644200000|2022-03-07 09:10:00|1931.18|1930.68|1934.18|1933.68|1936.93|1936.43|1930.43|1929.93|4251
1646644500000|2022-03-07 09:15:00|1934.3|1933.8|1929.68|1929.18|1934.3|1933.8|1926.3|1925.8|3842
1646644800000|2022-03-07 09:20:00|1929.93|1929.43|1926.68|1926.18|1932.18|1931.68|1925.43|1924.93|3777
1646645100000|2022-03-07 09:25:00|1926.93|1926.43|1925.93|1925.43|1929.68|1929.18|1924.68|1924.18|2899
1646645400000|2022-03-07 09:30:00|1926.05|1925.55|1920.93|1920.43|1928.18|1927.68|1918.93|1918.43|2641
1646645700000|2022-03-07 09:35:00|1920.8|1920.3|1916.18|1915.68|1921.18|1920.68|1915.68|1915.18|1858
1646646000000|2022-03-07 09:40:00|1916.05|1915.55|1919.43|1918.93|1922.43|1921.93|1912.68|1912.18|2473
1646646300000|2022-03-07 09:45:00|1919.8|1919.3|1914.93|1914.43|1920.3|1919.8|1911.68|1911.18|2150
1646646600000|2022-03-07 09:50:00|1914.8|1914.3|1917.43|1916.93|1918.43|1917.93|1912.43|1911.93|1347
1646646900000|2022-03-07 09:55:00|1917.55|1917.05|1922.8|1922.3|1923.05|1922.55|1916.05|1915.55|1877
1646647200000|2022-03-07 10:00:00|1922.93|1922.43|1925.68|1925.18|1927.43|1926.93|1921.68|1921.18|2176
1646647500000|2022-03-07 10:05:00|1925.8|1925.3|1928.55|1928.05|1929.18|1928.68|1922.43|1921.93|1909
1646647800000|2022-03-07 10:10:00|1928.68|1928.18|1931.55|1931.05|1932.18|1931.68|1927.18|1926.68|2097
1646648100000|2022-03-07 10:15:00|1931.68|1931.18|1929.93|1929.43|1932.55|1932.05|1928.18|1927.68|1868
1646648400000|2022-03-07 10:20:00|1930.18|1929.68|1932.43|1931.93|1933.68|1933.18|1929.18|1928.68|1269
1646648700000|2022-03-07 10:25:00|1932.68|1932.18|1926.43|1925.93|1934.18|1933.68|1925.8|1925.3|1366
1646649000000|2022-03-07 10:30:00|1926.18|1925.68|1925.68|1925.18|1927.68|1927.18|1924.43|1923.93|2036
1646649300000|2022-03-07 10:35:00|1924.93|1924.43|1921.68|1921.18|1928.18|1927.68|1921.68|1921.18|1509
1646649600000|2022-03-07 10:40:00|1921.8|1921.3|1924.68|1924.18|1925.18|1924.68|1921.43|1920.93|1529
1646649900000|2022-03-07 10:45:00|1924.93|1924.43|1926.68|1926.18|1927.68|1927.18|1923.93|1923.43|1123
1646650200000|2022-03-07 10:50:00|1926.93|1926.43|1925.93|1925.43|1930.93|1930.43|1925.93|1925.43|1369
1646650500000|2022-03-07 10:55:00|1925.8|1925.3|1926.43|1925.93|1930.43|1929.93|1925.68|1925.18|1269
1646650800000|2022-03-07 11:00:00|1926.55|1926.05|1924.93|1924.43|1928.18|1927.68|1924.43|1923.93|1261
1646651100000|2022-03-07 11:05:00|1925.05|1924.55|1930.18|1929.68|1930.3|1929.8|1924.93|1924.43|1137
1646651400000|2022-03-07 11:10:00|1930.3|1929.8|1934.55|1934.05|1935.8|1935.3|1929.93|1929.43|1505
1646651700000|2022-03-07 11:15:00|1934.68|1934.18|1932.93|1932.43|1934.8|1934.3|1926.93|1926.43|2634
1646652000000|2022-03-07 11:20:00|1933.05|1932.55|1939.18|1938.68|1940.43|1939.93|1931.68|1931.18|1929
1646652300000|2022-03-07 11:25:00|1938.93|1938.43|1935.18|1934.68|1943.43|1942.93|1935.18|1934.68|1909
1646652600000|2022-03-07 11:30:00|1934.93|1934.43|1938.43|1937.93|1940.43|1939.93|1934.93|1934.43|1292
1646652900000|2022-03-07 11:35:00|1938.18|1937.68|1937.8|1937.3|1940.68|1940.18|1936.43|1935.93|1452
1646653200000|2022-03-07 11:40:00|1937.68|1937.18|1942.68|1942.18|1943.93|1943.43|1936.43|1935.93|1525
1646653500000|2022-03-07 11:45:00|1942.8|1942.3|1946.18|1945.68|1946.55|1946.05|1942.68|1942.18|1401
1646653800000|2022-03-07 11:50:00|1946.3|1945.8|1949.43|1948.93|1950.18|1949.68|1945.43|1944.93|2022
1646654100000|2022-03-07 11:55:00|1949.3|1948.8|1952.8|1952.3|1954.68|1954.18|1949.18|1948.68|2570
1646654400000|2022-03-07 12:00:00|1952.93|1952.43|1961.68|1961.18|1961.93|1961.43|1952.93|1952.43|2110
1646654700000|2022-03-07 12:05:00|1961.43|1960.93|1958.43|1957.93|1962.05|1961.55|1956.43|1955.93|2398
1646655000000|2022-03-07 12:10:00|1958.55|1958.05|1959.55|1959.05|1961.18|1960.68|1956.18|1955.68|1378
1646655300000|2022-03-07 12:15:00|1959.43|1958.93|1966.55|1966.05|1967.18|1966.68|1957.43|1956.93|1885
1646655600000|2022-03-07 12:20:00|1966.3|1965.8|1975.05|1974.55|1975.18|1974.68|1965.3|1964.8|3652
1646655900000|2022-03-07 12:25:00|1974.93|1974.43|1976.43|1975.93|1977.43|1976.93|1968.18|1967.68|3278
1646656200000|2022-03-07 12:30:00|1976.18|1975.68|1978.55|1978.05|1981.3|1980.8|1975.43|1974.93|2653
1646656500000|2022-03-07 12:35:00|1978.93|1978.43|1981.68|1981.18|1982.68|1982.18|1977.3|1976.8|1728
1646656800000|2022-03-07 12:40:00|1981.55|1981.05|1979.93|1979.43|1981.68|1981.18|1976.05|1975.55|1973
1646657100000|2022-03-07 12:45:00|1980.05|1979.55|1974.18|1973.68|1981.68|1981.18|1973.68|1973.18|1784
1646657400000|2022-03-07 12:50:00|1974.05|1973.55|1975.18|1974.68|1976.43|1975.93|1971.68|1971.18|2617
1646657700000|2022-03-07 12:55:00|1975.3|1974.8|1970.93|1970.43|1979.43|1978.93|1969.18|1968.68|2030
1646658000000|2022-03-07 13:00:00|1971.18|1970.68|1972.18|1971.68|1975.3|1974.8|1970.18|1969.68|2323
1646658300000|2022-03-07 13:05:00|1972.3|1971.8|1977.68|1977.18|1977.68|1977.18|1971.55|1971.05|2866
1646658600000|2022-03-07 13:10:00|1977.43|1976.93|1983.68|1983.18|1985.43|1984.93|1977.18|1976.68|2276
1646658900000|2022-03-07 13:15:00|1983.55|1983.05|1988.43|1987.93|1988.93|1988.43|1982.93|1982.43|1839
1646659200000|2022-03-07 13:20:00|1988.18|1987.68|1986.68|1986.18|1989.68|1989.18|1983.43|1982.93|1985
1646659500000|2022-03-07 13:25:00|1986.93|1986.43|1987.18|1986.68|1989.05|1988.55|1985.43|1984.93|1749
1646659800000|2022-03-07 13:30:00|1987.3|1986.8|1988.93|1988.43|1989.68|1989.18|1985.43|1984.93|1777
1646660100000|2022-03-07 13:35:00|1988.8|1988.3|1987.68|1987.18|1989.8|1989.3|1984.43|1983.93|1717
1646660400000|2022-03-07 13:40:00|1987.43|1986.93|1989.43|1988.93|1990.05|1989.55|1986.68|1986.18|1689
1646660700000|2022-03-07 13:45:00|1989.55|1989.05|1995.43|1994.93|1995.68|1995.18|1988.18|1987.68|1778
1646661000000|2022-03-07 13:50:00|1995.68|1995.18|1991.68|1991.18|1995.93|1995.43|1989.68|1989.18|1983
1646661300000|2022-03-07 13:55:00|1991.8|1991.3|1994.43|1993.93|1996.18|1995.68|1991.55|1991.05|1324
1646661600000|2022-03-07 14:00:00|1994.3|1993.8|2000.05|1999.55|2001.55|2001.05|1992.43|1991.93|2026
1646661900000|2022-03-07 14:05:00|1999.93|1999.43|2001.43|2000.93|2004.68|2004.18|1999.68|1999.18|2296
1646662200000|2022-03-07 14:10:00|2001.18|2000.68|1999.93|1999.43|2001.43|2000.93|1997.43|1996.93|1631
1646662500000|2022-03-07 14:15:00|2000.05|1999.55|2001.27|2000.77|2001.27|2000.77|1995.93|1995.43|1385
1646662800000|2022-03-07 14:20:00|2001.4|2000.9|2007.02|2006.52|2008.65|2008.15|2000.9|2000.4|1745
1646663100000|2022-03-07 14:25:00|2007.15|2006.65|2008.65|2008.15|2010.4|2009.9|2005.9|2005.4|2426
1646663400000|2022-03-07 14:30:00|2008.9|2008.4|2000.65|2000.15|2013.15|2012.65|2000.02|1999.52|4391
1646663700000|2022-03-07 14:35:00|2000.52|2000.02|2008.65|2008.15|2008.9|2008.4|1999.65|1999.15|5765
1646664000000|2022-03-07 14:40:00|2008.4|2007.9|2000.65|2000.15|2010.4|2009.9|1999.4|1998.9|4352
1646664300000|2022-03-07 14:45:00|2000.4|1999.9|1999.4|1998.9|2005.65|2005.15|1999.15|1998.65|2828
1646664600000|2022-03-07 14:50:00|1999.52|1999.02|2009.02|2008.52|2009.4|2008.9|1999.4|1998.9|2857
1646664900000|2022-03-07 14:55:00|2008.9|2008.4|2009.65|2009.15|2014.9|2014.4|2008.15|2007.65|3614
1646665200000|2022-03-07 15:00:00|2009.4|2008.9|2006.15|2005.65|2009.4|2008.9|2002.4|2001.9|2703
1646665500000|2022-03-07 15:05:00|2006.02|2005.52|2006.4|2005.9|2009.65|2009.15|2004.15|2003.65|1912
1646665800000|2022-03-07 15:10:00|2006.49|2005.99|1995.24|1994.74|2008.36|2007.86|1994.24|1993.74|2866
1646666100000|2022-03-07 15:15:00|1995.49|1994.99|1996.49|1995.99|2000.74|2000.24|1995.49|1994.99|2106
1646666400000|2022-03-07 15:20:00|1996.74|1996.24|1990.99|1990.49|1999.49|1998.99|1990.74|1990.24|2691
1646666700000|2022-03-07 15:25:00|1990.86|1990.36|1990.49|1989.99|1994.24|1993.74|1988.99|1988.49|3758
1646667000000|2022-03-07 15:30:00|1990.24|1989.74|1990.49|1989.99|1994.86|1994.36|1987.99|1987.49|3618
1646667300000|2022-03-07 15:35:00|1990.74|1990.24|1993.24|1992.74|1996.24|1995.74|1990.24|1989.74|2208
1646667600000|2022-03-07 15:40:00|1992.99|1992.49|1992.49|1991.99|1995.24|1994.74|1987.74|1987.24|2204
1646667900000|2022-03-07 15:45:00|1992.36|1991.86|1987.86|1987.36|1993.99|1993.49|1985.61|1985.11|1834
1646668200000|2022-03-07 15:50:00|1987.49|1986.99|1984.49|1983.99|1988.86|1988.36|1984.49|1983.99|1520
1646668500000|2022-03-07 15:55:00|1984.61|1984.11|1981.49|1980.99|1985.24|1984.74|1979.99|1979.49|1813
1646668800000|2022-03-07 16:00:00|1980.99|1980.49|1983.74|1983.24|1985.24|1984.74|1977.99|1977.49|3020
1646669100000|2022-03-07 16:05:00|1983.86|1983.36|1988.24|1987.74|1989.99|1989.49|1983.49|1982.99|1924
1646669400000|2022-03-07 16:10:00|1987.99|1987.49|1982.24|1981.74|1988.86|1988.36|1980.49|1979.99|2194
1646669700000|2022-03-07 16:15:00|1982.11|1981.61|1988.74|1988.24|1990.86|1990.36|1981.99|1981.49|2913
1646670000000|2022-03-07 16:20:00|1988.49|1987.99|1985.18|1983.68|1989.74|1989.24|1983.86|1983.36|4863
1646670300000|2022-03-07 16:25:00|1985.17|1983.67|1981.84|1980.34|1987.79|1986.29|1981.39|1979.89|1863
1646670600000|2022-03-07 16:30:00|1981.57|1980.07|1978.44|1977.04|1983.81|1982.41|1978.31|1976.91|382
1646670900000|2022-03-07 16:35:00|1978.31|1976.91|1974.56|1973.16|1979.19|1977.79|1972.19|1970.79|253
1646671200000|2022-03-07 16:40:00|1974.31|1972.91|1971.81|1970.41|1974.69|1973.29|1970.56|1969.16|3052
1646671500000|2022-03-07 16:45:00|1971.94|1970.54|1972.81|1971.41|1974.94|1973.54|1971.56|1970.16|39
1646671800000|2022-03-07 16:50:00|1972.69|1971.29|1973.81|1972.41|1974.06|1972.66|1971.94|1970.54|13
1646672100000|2022-03-07 16:55:00|1973.69|1972.29|1967.35|1965.85|1973.81|1972.41|1966.31|1964.91|1452
1646672400000|2022-03-07 17:00:00|1967.34|1965.84|1965.89|1964.39|1968.09|1966.59|1961.96|1960.46|0
1646672700000|2022-03-07 17:05:00|1965.9|1964.4|1966.38|1964.88|1967.06|1965.56|1962.45|1960.95|0
1646673000000|2022-03-07 17:10:00|1966.39|1964.89|1966.69|1965.19|1967.81|1966.31|1964.97|1963.47|0
1646673300000|2022-03-07 17:15:00|1966.82|1965.32|1965.72|1964.22|1970.36|1968.86|1964.72|1963.22|0
1646673600000|2022-03-07 17:20:00|1965.71|1964.21|1959.83|1958.33|1966.2|1964.7|1957.51|1956.01|0
1646673900000|2022-03-07 17:25:00|1959.82|1958.32|1958.97|1957.47|1959.83|1958.33|1954.6|1953.1|0
1646674200000|2022-03-07 17:30:00|1958.7|1957.2|1956.68|1955.18|1959.28|1957.78|1956.26|1954.76|0
1646674500000|2022-03-07 17:35:00|1956.81|1955.31|1954.18|1952.68|1959.44|1957.94|1953.94|1952.44|0
1646674800000|2022-03-07 17:40:00|1954.45|1952.95|1956.75|1955.25|1957.04|1955.54|1951.66|1950.16|0
1646675100000|2022-03-07 17:45:00|1956.88|1955.38|1961.18|1959.68|1961.63|1960.13|1956.08|1954.58|0
1646675400000|2022-03-07 17:50:00|1961.17|1959.67|1961.84|1960.34|1966.17|1964.67|1958.66|1957.16|0
1646675700000|2022-03-07 17:55:00|1961.85|1960.35|1961.25|1959.75|1962.12|1960.62|1957.72|1956.22|0
1646676000000|2022-03-07 18:00:00|1961.24|1959.74|1965.6|1964.1|1968.05|1966.55|1961.23|1959.73|0
1646676300000|2022-03-07 18:05:00|1965.58|1964.08|1960.06|1958.56|1969.73|1968.23|1960.05|1958.55|0
1646676600000|2022-03-07 18:10:00|1960.33|1958.83|1952.37|1950.87|1960.33|1958.83|1951.85|1950.35|0
1646676900000|2022-03-07 18:15:00|1952.64|1951.14|1945.09|1943.59|1952.79|1951.29|1944.82|1943.32|0
1646677200000|2022-03-07 18:20:00|1945.08|1943.58|1940.38|1938.88|1945.37|1943.87|1939.29|1937.79|0
1646677500000|2022-03-07 18:25:00|1940.39|1938.89|1952.04|1950.54|1952.9|1951.4|1939.98|1938.48|0
1646677800000|2022-03-07 18:30:00|1952.03|1950.53|1950.7|1949.2|1956.39|1954.89|1949.62|1948.12|0
1646678100000|2022-03-07 18:35:00|1950.71|1949.21|1951.23|1949.73|1954.34|1952.84|1947.54|1946.04|0
1646678400000|2022-03-07 18:40:00|1950.96|1949.46|1952.04|1950.54|1957.83|1956.33|1950.39|1948.89|0
1646678700000|2022-03-07 18:45:00|1951.9|1950.4|1949.77|1948.27|1952.32|1950.82|1948.4|1946.9|0
1646679000000|2022-03-07 18:50:00|1950.32|1948.82|1951.28|1949.78|1954.97|1953.47|1949.49|1947.99|0
1646679300000|2022-03-07 18:55:00|1951.14|1949.64|1948.39|1946.89|1952.1|1950.6|1947.27|1945.77|0
1646679600000|2022-03-07 19:00:00|1948.53|1947.03|1946.64|1945.14|1951.85|1950.35|1945.82|1944.32|0
1646679900000|2022-03-07 19:05:00|1947.04|1945.54|1945.96|1944.46|1947.82|1946.32|1943.34|1941.84|0
1646680200000|2022-03-07 19:10:00|1945.69|1944.19|1951.49|1949.99|1952.47|1950.97|1945.68|1944.18|0
1646680500000|2022-03-07 19:15:00|1951.62|1950.12|1953.99|1952.49|1954.54|1953.04|1949.97|1948.47|0
1646680800000|2022-03-07 19:20:00|1953.45|1951.95|1945.43|1943.93|1954|1952.5|1944.72|1943.22|0
1646681100000|2022-03-07 19:25:00|1945.42|1943.92|1946.76|1945.26|1949.26|1947.76|1945.14|1943.64|0
1646681400000|2022-03-07 19:30:00|1946.77|1945.27|1945.86|1944.36|1947.97|1946.47|1944.97|1943.47|0
1646681700000|2022-03-07 19:35:00|1945.59|1944.09|1949.7|1948.2|1949.7|1948.2|1945.58|1944.08|0
1646682000000|2022-03-07 19:40:00|1949.97|1948.47|1947.36|1945.86|1951.33|1949.83|1945.7|1944.2|0
1646682300000|2022-03-07 19:45:00|1947.23|1945.73|1947.98|1946.48|1949.33|1947.83|1945.44|1943.94|0
1646682600000|2022-03-07 19:50:00|1948.25|1946.75|1944.67|1943.17|1948.82|1947.32|1944.26|1942.76|0
1646682900000|2022-03-07 19:55:00|1944.8|1943.3|1942.66|1941.16|1949.03|1947.53|1939.93|1938.43|0
1646683200000|2022-03-07 20:00:00|1943.19|1941.69|1945.51|1944.01|1946.56|1945.06|1943.19|1941.69|0
1646683500000|2022-03-07 20:05:00|1945.64|1944.14|1942.37|1940.87|1945.92|1944.42|1940.02|1938.52|0
1646683800000|2022-03-07 20:10:00|1942.36|1940.86|1940.49|1938.99|1944.02|1942.52|1939.55|1938.05|0
1646684100000|2022-03-07 20:15:00|1939.82|1938.32|1941.86|1940.36|1942.61|1941.11|1938.88|1937.38|0
1646684400000|2022-03-07 20:20:00|1941.87|1940.37|1943.78|1942.28|1946.89|1945.39|1941.31|1939.81|0
1646684700000|2022-03-07 20:25:00|1943.65|1942.15|1945.86|1944.36|1948.74|1947.24|1943.65|1942.15|0
1646685000000|2022-03-07 20:30:00|1945.84|1944.34|1940.21|1938.71|1945.84|1944.34|1939.78|1938.28|0
1646685300000|2022-03-07 20:35:00|1940.22|1938.72|1938.74|1937.24|1941.02|1939.52|1938.47|1936.97|0
1646685600000|2022-03-07 20:40:00|1938.61|1937.11|1955.62|1954.12|1956.99|1955.49|1938.6|1937.1|0
1646685900000|2022-03-07 20:45:00|1955.61|1954.11|1956.18|1954.68|1957.03|1955.53|1950.27|1948.77|0
1646686200000|2022-03-07 20:50:00|1956.17|1954.67|1958.19|1956.69|1960.23|1958.73|1954.03|1952.53|0
1646686500000|2022-03-07 20:55:00|1957.92|1956.42|1953.99|1952.49|1963.16|1961.66|1951.3|1949.8|0
1646686800000|2022-03-07 21:00:00|1954|1952.5|1951.18|1949.68|1955.52|1954.02|1950.94|1949.44|0
1646687100000|2022-03-07 21:05:00|1951.19|1949.69|1949.42|1947.92|1951.37|1949.87|1947.69|1946.19|0
1646687400000|2022-03-07 21:10:00|1949.33|1947.83|1951.39|1949.89|1951.39|1949.89|1949.28|1947.78|0
1646687700000|2022-03-07 21:15:00|1951.3|1949.8|1950.24|1948.74|1952.21|1950.71|1950.24|1948.74|0
1646688000000|2022-03-07 21:20:00|1950.1|1948.6|1948.88|1947.38|1950.24|1948.74|1948.51|1947.01|0
1646688300000|2022-03-07 21:25:00|1948.97|1947.47|1948.17|1946.67|1949.75|1948.25|1948.17|1946.67|0
1646688600000|2022-03-07 21:30:00|1948.3|1946.8|1950.26|1948.76|1950.26|1948.76|1948.17|1946.67|0
1646688900000|2022-03-07 21:35:00|1950.4|1948.9|1948.44|1946.94|1950.76|1949.26|1948.17|1946.67|0
1646689200000|2022-03-07 21:40:00|1948.53|1947.03|1950.03|1948.53|1950.62|1949.12|1948.53|1947.03|0
1646689500000|2022-03-07 21:45:00|1949.94|1948.44|1950.21|1948.71|1951.22|1949.72|1949.26|1947.76|0
1646689800000|2022-03-07 21:50:00|1950.3|1948.8|1948.5|1947|1950.3|1948.8|1948.21|1946.71|0
1646690100000|2022-03-07 21:55:00|1948.77|1947.27|1948.18|1946.68|1949.14|1947.64|1948.09|1946.59|0
1646690400000|2022-03-07 22:00:00|1948.31|1946.81|1947.91|1946.41|1948.31|1946.81|1947.64|1946.14|0
1646690700000|2022-03-07 22:05:00|1948|1946.5|1947.74|1946.24|1948|1946.5|1947.42|1945.92|0
1646691000000|2022-03-07 22:10:00|1947.92|1946.42|1948.28|1946.78|1948.28|1946.78|1947.92|1946.42|0
1646691300000|2022-03-07 22:15:00|1948.05|1946.55|1948.19|1946.69|1948.32|1946.82|1948.01|1946.51|0
1646691600000|2022-03-07 22:20:00|1948.23|1946.73|1948.41|1946.91|1948.41|1946.91|1948.14|1946.64|0
1646691900000|2022-03-07 22:25:00|1948.37|1946.87|1948.23|1946.73|1948.37|1946.87|1948.19|1946.69|0
1646692200000|2022-03-07 22:30:00|1948.28|1946.78|1948.28|1946.78|1948.41|1946.91|1948.19|1946.69|0
1646692500000|2022-03-07 22:35:00|1948.23|1946.73|1948.23|1946.73|1948.41|1946.91|1948.19|1946.69|0
1646692800000|2022-03-07 22:40:00|1948.19|1946.69|1948.23|1946.73|1948.41|1946.91|1948.19|1946.69|0
1646693100000|2022-03-07 22:45:00|1948.19|1946.69|1948.01|1946.51|1948.32|1946.82|1948.01|1946.51|0
1646693400000|2022-03-07 22:50:00|1947.92|1946.42|1947.52|1946.02|1947.92|1946.42|1947.25|1945.75|0
1646693700000|2022-03-07 22:55:00|1947.56|1946.06|1947.87|1946.37|1948.1|1946.6|1947.47|1945.97|0
1646694000000|2022-03-07 23:00:00|1947.88|1946.38|1948.83|1947.33|1951.2|1949.7|1946.14|1944.64|0
1646694300000|2022-03-07 23:05:00|1948.87|1947.37|1948.34|1946.84|1949.15|1947.65|1947.19|1945.69|0
1646694600000|2022-03-07 23:10:00|1948.43|1946.93|1949.2|1947.7|1949.52|1948.02|1947.79|1946.29|0
1646694900000|2022-03-07 23:15:00|1949.25|1947.75|1948.84|1947.34|1949.61|1948.11|1948.15|1946.65|0
1646695200000|2022-03-07 23:20:00|1949.07|1947.57|1949.75|1948.25|1950.94|1949.44|1949.02|1947.52|0
1646695500000|2022-03-07 23:25:00|1949.8|1948.3|1948.79|1947.29|1950.48|1948.98|1948.66|1947.16|0
1646695800000|2022-03-07 23:30:00|1948.66|1947.16|1946.79|1945.29|1948.84|1947.34|1946.1|1944.6|0
1646696100000|2022-03-07 23:35:00|1946.83|1945.33|1947.52|1946.02|1948.11|1946.61|1946.83|1945.33|0
1646696400000|2022-03-07 23:40:00|1947.51|1946.01|1948.34|1946.84|1948.43|1946.93|1947.24|1945.74|0
1646696700000|2022-03-07 23:45:00|1948.29|1946.79|1947.24|1945.74|1949.02|1947.52|1946.97|1945.47|0
1646697000000|2022-03-07 23:50:00|1947.25|1945.75|1948.7|1947.2|1948.98|1947.48|1947.25|1945.75|0
1646697300000|2022-03-07 23:55:00|1948.79|1947.29|1948.15|1946.65|1949.39|1947.89|1948.15|1946.65|0
1646697600000|2022-03-08 00:00:00|1948.16|1946.66|1948.99|1947.49|1950.13|1948.63|1948.07|1946.57|0
1646697900000|2022-03-08 00:05:00|1948.98|1947.48|1950.44|1948.94|1950.49|1948.99|1948.44|1946.94|0
1646698200000|2022-03-08 00:10:00|1950.21|1948.71|1949.4|1947.9|1950.3|1948.8|1948.48|1946.98|0
1646698500000|2022-03-08 00:15:00|1949.63|1948.13|1962.56|1961.06|1964.87|1963.37|1949.58|1948.08|0
1646698800000|2022-03-08 00:20:00|1962.52|1961.02|1957.28|1955.78|1962.52|1961.02|1957.27|1955.77|0
1646699100000|2022-03-08 00:25:00|1957.32|1955.82|1954.63|1953.13|1957.77|1956.27|1953.67|1952.17|0
1646699400000|2022-03-08 00:30:00|1954.47|1952.97|1951|1949.5|1954.53|1953.03|1950.51|1949.01|0
1646699700000|2022-03-08 00:35:00|1950.89|1949.39|1956.93|1955.43|1957.27|1955.77|1950.64|1949.14|0
1646700000000|2022-03-08 00:40:00|1956.89|1955.39|1955.81|1954.31|1956.89|1955.39|1951.72|1950.22|0
1646700300000|2022-03-08 00:45:00|1955.89|1954.39|1953.78|1952.28|1957.65|1956.15|1953.3|1951.8|0
1646700600000|2022-03-08 00:50:00|1953.74|1952.24|1953.79|1952.29|1954.03|1952.53|1952.08|1950.58|0
1646700900000|2022-03-08 00:55:00|1953.78|1952.28|1954.03|1952.53|1954.87|1953.37|1952.82|1951.32|0
1646701200000|2022-03-08 01:00:00|1954.04|1952.54|1957.76|1956.26|1959.95|1958.45|1954.04|1952.54|0
1646701500000|2022-03-08 01:05:00|1957.8|1956.3|1960.45|1958.95|1960.93|1959.43|1954.51|1953.01|0
1646701800000|2022-03-08 01:10:00|1960.41|1958.91|1962.29|1960.79|1963.99|1962.49|1960.21|1958.71|0
1646702100000|2022-03-08 01:15:00|1962.33|1960.83|1966.18|1964.68|1970.04|1968.54|1962.33|1960.83|0
1646702400000|2022-03-08 01:20:00|1966.14|1964.64|1965.09|1963.59|1966.14|1964.64|1961.93|1960.43|0
1646702700000|2022-03-08 01:25:00|1965.17|1963.67|1961.97|1960.47|1966.81|1965.31|1961.97|1960.47|0
1646703000000|2022-03-08 01:30:00|1961.98|1960.48|1965.61|1964.11|1966.09|1964.59|1961.01|1959.51|0
1646703300000|2022-03-08 01:35:00|1965.75|1964.25|1960.28|1958.78|1966.09|1964.59|1960.17|1958.67|0
1646703600000|2022-03-08 01:40:00|1960.41|1958.91|1965.85|1964.35|1966.09|1964.59|1959.79|1958.29|0
1646703900000|2022-03-08 01:45:00|1965.89|1964.39|1966.09|1964.59|1967.43|1965.93|1964.39|1962.89|0
1646704200000|2022-03-08 01:50:00|1965.98|1964.48|1964.53|1963.03|1967.78|1966.28|1964.04|1962.54|0
1646704500000|2022-03-08 01:55:00|1964.63|1963.13|1966.33|1964.83|1967.29|1965.79|1964.15|1962.65|0
1646704800000|2022-03-08 02:00:00|1966.81|1965.31|1965.84|1964.34|1967.05|1965.55|1963.67|1962.17|0
1646705100000|2022-03-08 02:05:00|1965.8|1964.3|1964.63|1963.13|1968.02|1966.52|1963.32|1961.82|0
1646705400000|2022-03-08 02:10:00|1964.67|1963.17|1964.62|1963.12|1965.36|1963.86|1962.94|1961.44|0
1646705700000|2022-03-08 02:15:00|1964.63|1963.13|1965.83|1964.33|1967.18|1965.68|1964.38|1962.88|0
1646706000000|2022-03-08 02:20:00|1965.79|1964.29|1964.52|1963.02|1965.97|1964.47|1963.89|1962.39|0
1646706300000|2022-03-08 02:25:00|1964.51|1963.01|1963.65|1962.15|1964.62|1963.12|1962.69|1961.19|0
1646706600000|2022-03-08 02:30:00|1963.49|1961.99|1965.72|1964.22|1966.07|1964.57|1963.17|1961.67|0
1646706900000|2022-03-08 02:35:00|1966.06|1964.56|1966.43|1964.93|1966.93|1965.43|1965.71|1964.21|0
1646707200000|2022-03-08 02:40:00|1966.39|1964.89|1965.23|1963.73|1966.39|1964.89|1963.88|1962.38|0
1646707500000|2022-03-08 02:45:00|1964.95|1963.45|1961.71|1960.21|1964.95|1963.45|1960.5|1959|0
1646707800000|2022-03-08 02:50:00|1961.23|1959.73|1960.25|1958.75|1961.6|1960.1|1958.57|1957.07|0
1646708100000|2022-03-08 02:55:00|1960.39|1958.89|1958.31|1956.81|1961.7|1960.2|1957.82|1956.32|0
1646708400000|2022-03-08 03:00:00|1958.07|1956.57|1958.59|1957.09|1958.69|1957.19|1955.54|1954.04|0
1646708700000|2022-03-08 03:05:00|1958.58|1957.08|1959.18|1957.68|1960.63|1959.13|1957.72|1956.22|0
1646709000000|2022-03-08 03:10:00|1959.22|1957.72|1956.26|1954.76|1959.67|1958.17|1954.47|1952.97|0
1646709300000|2022-03-08 03:15:00|1956.22|1954.72|1955.05|1953.55|1956.99|1955.49|1954.57|1953.07|0
1646709600000|2022-03-08 03:20:00|1955.06|1953.56|1956.89|1955.39|1956.89|1955.39|1954.33|1952.83|0
1646709900000|2022-03-08 03:25:00|1956.93|1955.43|1958.2|1956.7|1959.16|1957.66|1956.93|1955.43|0
1646710200000|2022-03-08 03:30:00|1958.24|1956.74|1959.65|1958.15|1961.34|1959.84|1958.24|1956.74|0
1646710500000|2022-03-08 03:35:00|1959.78|1958.28|1962.43|1960.93|1962.54|1961.04|1959.78|1958.28|0
1646710800000|2022-03-08 03:40:00|1962.19|1960.69|1957.94|1956.44|1962.53|1961.03|1957.84|1956.34|0
1646711100000|2022-03-08 03:45:00|1958.02|1956.52|1958.48|1956.98|1959.7|1958.2|1957.65|1956.15|0
1646711400000|2022-03-08 03:50:00|1958.44|1956.94|1958.97|1957.47|1959.83|1958.33|1958|1956.5|0
1646711700000|2022-03-08 03:55:00|1958.93|1957.43|1959.93|1958.43|1960.17|1958.67|1957.99|1956.49|0
1646712000000|2022-03-08 04:00:00|1959.97|1958.47|1959.69|1958.19|1960.17|1958.67|1958.48|1956.98|0
1646712300000|2022-03-08 04:05:00|1959.68|1958.18|1959.93|1958.43|1960.41|1958.91|1959.1|1957.6|0
1646712600000|2022-03-08 04:10:00|1959.89|1958.39|1958.72|1957.22|1959.89|1958.39|1957.88|1956.38|0
1646712900000|2022-03-08 04:15:00|1958.71|1957.21|1958.71|1957.21|1959.44|1957.94|1957.5|1956|0
1646713200000|2022-03-08 04:20:00|1958.85|1957.35|1957.15|1955.65|1959.44|1957.94|1956.76|1955.26|0
1646713500000|2022-03-08 04:25:00|1957.01|1955.51|1958.22|1956.72|1958.6|1957.1|1957.01|1955.51|0
1646713800000|2022-03-08 04:30:00|1958.21|1956.71|1957.49|1955.99|1959.43|1957.93|1957.25|1955.75|0
1646714100000|2022-03-08 04:35:00|1957.3|1955.8|1957.49|1955.99|1957.98|1956.48|1956.03|1954.53|0
1646714400000|2022-03-08 04:40:00|1957.53|1956.03|1958.59|1957.09|1960.04|1958.54|1956.52|1955.02|0
1646714700000|2022-03-08 04:45:00|1958.55|1957.05|1957.23|1955.73|1958.55|1957.05|1956.41|1954.91|0
1646715000000|2022-03-08 04:50:00|1956.99|1955.49|1957.96|1956.46|1957.96|1956.46|1956.27|1954.77|0
1646715300000|2022-03-08 04:55:00|1957.92|1956.42|1957.39|1955.89|1958.95|1957.45|1957.26|1955.76|0
1646715600000|2022-03-08 05:00:00|1957.31|1955.81|1958.73|1957.23|1959.1|1957.6|1955.32|1953.82|0
1646715900000|2022-03-08 05:05:00|1958.65|1957.15|1952.64|1951.14|1960.26|1958.76|1951.92|1950.42|0
1646716200000|2022-03-08 05:10:00|1952.6|1951.1|1952.49|1950.99|1953.69|1952.19|1950.44|1948.94|0
1646716500000|2022-03-08 05:15:00|1952.53|1951.03|1952.01|1950.51|1953.22|1951.72|1951.05|1949.55|0
1646716800000|2022-03-08 05:20:00|1951.97|1950.47|1949.32|1947.82|1952.01|1950.51|1948.51|1947.01|0
1646717100000|2022-03-08 05:25:00|1949.28|1947.78|1944.91|1943.41|1951.01|1949.51|1944.8|1943.3|0
1646717400000|2022-03-08 05:30:00|1944.95|1943.45|1946.86|1945.36|1947.96|1946.46|1944.95|1943.45|0
1646717700000|2022-03-08 05:35:00|1946.75|1945.25|1945.4|1943.9|1947.59|1946.09|1943.46|1941.96|0
1646718000000|2022-03-08 05:40:00|1945.56|1944.06|1944.37|1942.87|1947.33|1945.83|1942.96|1941.46|0
1646718300000|2022-03-08 05:45:00|1944.33|1942.83|1943.16|1941.66|1944.61|1943.11|1942.43|1940.93|0
1646718600000|2022-03-08 05:50:00|1943.12|1941.62|1942.14|1940.64|1943.78|1942.28|1941.27|1939.77|0
1646718900000|2022-03-08 05:55:00|1942.1|1940.6|1940.97|1939.47|1944.93|1943.43|1940.69|1939.19|0
1646719200000|2022-03-08 06:00:00|1941.01|1939.51|1946.58|1945.08|1946.58|1945.08|1940.97|1939.47|0
1646719500000|2022-03-08 06:05:00|1946.71|1945.21|1945.33|1943.83|1947.32|1945.82|1944.23|1942.73|0
1646719800000|2022-03-08 06:10:00|1945.21|1943.71|1940.83|1939.33|1945.21|1943.71|1938.78|1937.28|0
1646720100000|2022-03-08 06:15:00|1940.79|1939.29|1937.44|1935.94|1941.55|1940.05|1937.34|1935.84|0
1646720400000|2022-03-08 06:20:00|1937.52|1936.02|1929.56|1928.06|1938.9|1937.4|1929.05|1927.55|0
1646720700000|2022-03-08 06:25:00|1929.52|1928.02|1933.66|1932.16|1935.41|1933.91|1928.84|1927.34|0
1646721000000|2022-03-08 06:30:00|1933.92|1932.42|1933.14|1931.64|1935.42|1933.92|1932.78|1931.28|0
1646721300000|2022-03-08 06:35:00|1933.22|1931.72|1934.76|1933.26|1936.07|1934.57|1932.78|1931.28|0
1646721600000|2022-03-08 06:40:00|1934.72|1933.22|1942.21|1940.71|1942.45|1940.95|1934.03|1932.53|0
1646721900000|2022-03-08 06:45:00|1942.17|1940.67|1939.81|1938.31|1942.21|1940.71|1938.24|1936.74|0
1646722200000|2022-03-08 06:50:00|1939.8|1938.3|1940.3|1938.8|1942.37|1940.87|1939.48|1937.98|0
1646722500000|2022-03-08 06:55:00|1940.44|1938.94|1941.28|1939.78|1942.38|1940.88|1940.09|1938.59|0
1646722800000|2022-03-08 07:00:00|1941.2|1939.7|1943.13|1941.63|1948.78|1947.28|1938.49|1936.99|0
1646723100000|2022-03-08 07:05:00|1943.14|1941.64|1941.37|1939.87|1944.59|1943.09|1939.02|1937.52|0
1646723400000|2022-03-08 07:10:00|1941.33|1939.83|1935.67|1934.17|1941.33|1939.83|1934.05|1932.55|0
1646723700000|2022-03-08 07:15:00|1935.51|1934.01|1945.15|1943.65|1945.74|1944.24|1933.77|1932.27|0
1646724000000|2022-03-08 07:20:00|1945.19|1943.69|1945.01|1943.51|1946.12|1944.62|1941.03|1939.53|0
1646724300000|2022-03-08 07:25:00|1944.77|1943.27|1949.51|1948.01|1950.83|1949.33|1941.49|1939.99|0
1646724600000|2022-03-08 07:30:00|1949.47|1947.97|1944.94|1943.54|1949.47|1947.97|1943.19|1941.79|87
1646724900000|2022-03-08 07:35:00|1944.81|1943.41|1944.06|1942.66|1946.44|1945.04|1943.81|1942.41|21
1646725200000|2022-03-08 07:40:00|1944.19|1942.79|1949.44|1948.04|1958.81|1957.41|1943.94|1942.54|40
1646725500000|2022-03-08 07:45:00|1949.56|1948.16|1948.19|1946.79|1950.31|1948.91|1947.06|1945.66|26
1646725800000|2022-03-08 07:50:00|1948.44|1947.04|1946.94|1945.54|1949.06|1947.66|1946.44|1945.04|7
1646726100000|2022-03-08 07:55:00|1946.25|1944.75|1947.56|1946.06|1948.11|1946.61|1941.46|1939.96|0
1646726400000|2022-03-08 08:00:00|1947.62|1946.12|1968.36|1967.86|1968.36|1967.86|1944.36|1943.86|8091
1646726700000|2022-03-08 08:05:00|1967.86|1967.36|1967.36|1966.86|1971.99|1971.49|1964.24|1963.74|3393
1646727000000|2022-03-08 08:10:00|1966.99|1966.49|1988.99|1988.49|1989.86|1989.36|1966.99|1966.49|5274
1646727300000|2022-03-08 08:15:00|1989.24|1988.74|1996.86|1996.36|1996.99|1996.49|1983.74|1983.24|4997
1646727600000|2022-03-08 08:20:00|1996.74|1996.24|2006.99|2006.49|2007.74|2007.24|1995.99|1995.49|5252
1646727900000|2022-03-08 08:25:00|2006.74|2006.24|2017.36|2016.86|2020.99|2020.49|2003.49|2002.99|6903
1646728200000|2022-03-08 08:30:00|2017.49|2016.99|2004.49|2003.99|2017.99|2017.49|2004.49|2003.99|7254
1646728500000|2022-03-08 08:35:00|2003.99|2003.49|2009.49|2008.99|2013.86|2013.36|2003.99|2003.49|5531
1646728800000|2022-03-08 08:40:00|2009.83|2009.33|1998.95|1998.45|2013.2|2012.7|1996.58|1996.08|4743
1646729100000|2022-03-08 08:45:00|1999.08|1998.58|2000.83|2000.33|2006.33|2005.83|1994.83|1994.33|4812
1646729400000|2022-03-08 08:50:00|2000.7|2000.2|1991.7|1991.2|2001.83|2001.33|1990.58|1990.08|4615
1646729700000|2022-03-08 08:55:00|1991.83|1991.33|1995.45|1994.95|1996.95|1996.45|1990.08|1989.58|3117
1646730000000|2022-03-08 09:00:00|1995.33|1994.83|2003.33|2002.83|2004.08|2003.58|1992.33|1991.83|3120
1646730300000|2022-03-08 09:05:00|2003.2|2002.7|1998.45|1997.95|2005.08|2004.58|1993.58|1993.08|2597
1646730600000|2022-03-08 09:10:00|1998.33|1997.83|2002.08|2001.58|2003.33|2002.83|1997.33|1996.83|1637
1646730900000|2022-03-08 09:15:00|2002.2|2001.7|2004.83|2004.33|2005.08|2004.58|2001.08|2000.58|1650
1646731200000|2022-03-08 09:20:00|2004.95|2004.45|1999.83|1999.33|2005.08|2004.58|1998.83|1998.33|1715
1646731500000|2022-03-08 09:25:00|1999.95|1999.45|1993.83|1993.33|2001.58|2001.08|1993.7|1993.2|1593
1646731800000|2022-03-08 09:30:00|1993.95|1993.45|1998.83|1998.33|1999.83|1999.33|1989.7|1989.2|1640
1646732100000|2022-03-08 09:35:00|1998.95|1998.45|2000.33|1999.83|2001.08|2000.58|1996.7|1996.2|1225
1646732400000|2022-03-08 09:40:00|2000.08|1999.58|2003.95|2003.45|2004.58|2004.08|1998.08|1997.58|1689
1646732700000|2022-03-08 09:45:00|2004.08|2003.58|2002.58|2002.08|2004.2|2003.7|1999.2|1998.7|2228
1646733000000|2022-03-08 09:50:00|2002.33|2001.83|2003.58|2003.08|2003.83|2003.33|2001.08|2000.58|1298
1646733300000|2022-03-08 09:55:00|2003.45|2002.95|2000.08|1999.58|2004.58|2004.08|1998.58|1998.08|1759
1646733600000|2022-03-08 10:00:00|2000.33|1999.83|1998.58|1998.08|2002.08|2001.58|1998.2|1997.7|1438
1646733900000|2022-03-08 10:05:00|1998.33|1997.83|1990.58|1990.08|1998.83|1998.33|1990.08|1989.58|1590
1646734200000|2022-03-08 10:10:00|1991.08|1990.58|1992.2|1991.7|1994.08|1993.58|1988.7|1988.2|2085
1646734500000|2022-03-08 10:15:00|1992.45|1991.95|1976.45|1975.95|1992.45|1991.95|1976.08|1975.58|2518
1646734800000|2022-03-08 10:20:00|1976.58|1976.08|1983.83|1983.33|1984.08|1983.58|1976.45|1975.95|2453
1646735100000|2022-03-08 10:25:00|1983.7|1983.2|1993.58|1993.08|1994.08|1993.58|1983.45|1982.95|2397
1646735400000|2022-03-08 10:30:00|1993.33|1992.83|1987.83|1987.33|1993.58|1993.08|1984.95|1984.45|1971
1646735700000|2022-03-08 10:35:00|1987.95|1987.45|1983.95|1983.45|1988.83|1988.33|1983.83|1983.33|1174
1646736000000|2022-03-08 10:40:00|1984.08|1983.58|1985.33|1984.83|1986.58|1986.08|1980.58|1980.08|1920
1646736300000|2022-03-08 10:45:00|1985.58|1985.08|1987.58|1987.08|1988.83|1988.33|1983.7|1983.2|1696
1646736600000|2022-03-08 10:50:00|1987.83|1987.33|1987.58|1987.08|1990.58|1990.08|1986.83|1986.33|1799
1646736900000|2022-03-08 10:55:00|1987.45|1986.95|1988.58|1988.08|1990.7|1990.2|1987.45|1986.95|1679
1646737200000|2022-03-08 11:00:00|1988.7|1988.2|1988.08|1987.58|1989.83|1989.33|1985.33|1984.83|749
1646737500000|2022-03-08 11:05:00|1988.2|1987.7|1987.33|1986.83|1988.95|1988.45|1985.58|1985.08|861
1646737800000|2022-03-08 11:10:00|1987.45|1986.95|1988.83|1988.33|1989.33|1988.83|1986.33|1985.83|833
1646738100000|2022-03-08 11:15:00|1988.58|1988.08|1984.58|1984.08|1989.33|1988.83|1983.33|1982.83|854
1646738400000|2022-03-08 11:20:00|1984.83|1984.33|1985.95|1985.45|1986.33|1985.83|1981.95|1981.45|774
1646738700000|2022-03-08 11:25:00|1986.08|1985.58|1988.45|1987.95|1990.33|1989.83|1985.45|1984.95|598
1646739000000|2022-03-08 11:30:00|1988.7|1988.2|1991.08|1990.58|1992.2|1991.7|1988.33|1987.83|833
1646739300000|2022-03-08 11:35:00|1991.2|1990.7|1990.95|1990.45|1991.83|1991.33|1989.83|1989.33|865
1646739600000|2022-03-08 11:40:00|1991.08|1990.58|1988.95|1988.45|1991.08|1990.58|1987.08|1986.58|674
1646739900000|2022-03-08 11:45:00|1988.83|1988.33|1987.83|1987.33|1988.83|1988.33|1986.7|1986.2|649
1646740200000|2022-03-08 11:50:00|1987.58|1987.08|1988.58|1988.08|1990.08|1989.58|1987.58|1987.08|590
1646740500000|2022-03-08 11:55:00|1988.45|1987.95|1991.58|1991.08|1991.58|1991.08|1988.08|1987.58|816
1646740800000|2022-03-08 12:00:00|1991.7|1991.2|1995.2|1994.7|1995.7|1995.2|1991.08|1990.58|1518
1646741100000|2022-03-08 12:05:00|1995.08|1994.58|2000.33|1999.83|2000.58|2000.08|1995.08|1994.58|1108
1646741400000|2022-03-08 12:10:00|2000.45|1999.95|2004.2|2003.7|2006.33|2005.83|2000.45|1999.95|2432
1646741700000|2022-03-08 12:15:00|2004.08|2003.58|2008.08|2007.58|2009.83|2009.33|2003.7|2003.2|1550
1646742000000|2022-03-08 12:20:00|2008.2|2007.7|2009.58|2009.08|2010.08|2009.58|2006.83|2006.33|1600
1646742300000|2022-03-08 12:25:00|2009.83|2009.33|2007.58|2007.08|2011.58|2011.08|2006.83|2006.33|1090
1646742600000|2022-03-08 12:30:00|2007.7|2007.2|2006.83|2006.33|2008.2|2007.7|2003.58|2003.08|1003
1646742900000|2022-03-08 12:35:00|2006.95|2006.45|2003.95|2003.45|2007.33|2006.83|2003.7|2003.2|767
1646743200000|2022-03-08 12:40:00|2003.84|2003.34|1998.47|1997.97|2004.22|2003.72|1997.97|1997.47|1479
1646743500000|2022-03-08 12:45:00|1998.34|1997.84|1995.72|1995.22|1998.97|1998.47|1995.09|1994.59|1522
1646743800000|2022-03-08 12:50:00|1995.97|1995.47|1990.47|1989.97|1995.97|1995.47|1989.97|1989.47|2673
1646744100000|2022-03-08 12:55:00|1990.34|1989.84|1991.97|1991.47|1992.22|1991.72|1989.47|1988.97|1365
1646744400000|2022-03-08 13:00:00|1992.09|1991.59|1989.47|1988.97|1992.72|1992.22|1986.47|1985.97|1828
1646744700000|2022-03-08 13:05:00|1989.72|1989.22|1987.97|1987.47|1990.72|1990.22|1986.22|1985.72|1512
1646745000000|2022-03-08 13:10:00|1987.84|1987.34|1979.97|1979.47|1988.34|1987.84|1979.84|1979.34|2624
1646745300000|2022-03-08 13:15:00|1979.84|1979.34|1984.97|1984.47|1986.47|1985.97|1979.84|1979.34|1781
1646745600000|2022-03-08 13:20:00|1984.84|1984.34|1982.47|1981.97|1985.22|1984.72|1982.34|1981.84|985
1646745900000|2022-03-08 13:25:00|1982.59|1982.09|1988.47|1987.97|1988.59|1988.09|1981.72|1981.22|1479
1646746200000|2022-03-08 13:30:00|1988.59|1988.09|1988.47|1987.97|1989.09|1988.59|1985.97|1985.47|1176
1646746500000|2022-03-08 13:35:00|1988.34|1987.84|1992.72|1992.22|1994.59|1994.09|1988.22|1987.72|1124
1646746800000|2022-03-08 13:40:00|1992.84|1992.34|1991.22|1990.72|1995.47|1994.97|1990.97|1990.47|1198
1646747100000|2022-03-08 13:45:00|1991.09|1990.59|1993.72|1993.22|1994.84|1994.34|1990.47|1989.97|1258
1646747400000|2022-03-08 13:50:00|1993.84|1993.34|1998.22|1997.72|1999.84|1999.34|1991.47|1990.97|1802
1646747700000|2022-03-08 13:55:00|1998.47|1997.97|1994.97|1994.47|1999.22|1998.72|1994.47|1993.97|1103
1646748000000|2022-03-08 14:00:00|1994.72|1994.22|1997.47|1996.97|1999.72|1999.22|1992.84|1992.34|1356
1646748300000|2022-03-08 14:05:00|1997.59|1997.09|1994.22|1993.72|1999.72|1999.22|1993.84|1993.34|955
1646748600000|2022-03-08 14:10:00|1994.34|1993.84|1995.22|1994.72|1997.72|1997.22|1992.47|1991.97|2345
1646748900000|2022-03-08 14:15:00|1995.47|1994.97|1995.97|1995.47|1999.47|1998.97|1994.59|1994.09|1440
1646749200000|2022-03-08 14:20:00|1995.72|1995.22|2001.97|2001.47|2002.47|2001.97|1995.72|1995.22|1409
1646749500000|2022-03-08 14:25:00|2001.72|2001.22|1998.72|1998.22|2002.47|2001.97|1997.72|1997.22|1432
1646749800000|2022-03-08 14:30:00|1998.47|1997.97|1992.22|1991.72|2001.22|2000.72|1990.47|1989.97|3206
1646750100000|2022-03-08 14:35:00|1992.47|1991.97|1986.72|1986.22|2000.72|2000.22|1985.97|1985.47|4958
1646750400000|2022-03-08 14:40:00|1986.47|1985.97|1991.72|1991.22|1994.47|1993.97|1982.97|1982.47|4305
1646750700000|2022-03-08 14:45:00|1991.47|1990.97|1987.47|1986.97|1993.09|1992.59|1986.97|1986.47|3027
1646751000000|2022-03-08 14:50:00|1987.22|1986.72|1980.22|1979.72|1988.59|1988.09|1979.22|1978.72|3609
1646751300000|2022-03-08 14:55:00|1979.97|1979.47|1981.59|1981.09|1985.22|1984.72|1977.72|1977.22|2976
1646751600000|2022-03-08 15:00:00|1981.34|1980.84|1974.72|1974.22|1981.47|1980.97|1972.47|1971.97|3188
1646751900000|2022-03-08 15:05:00|1974.47|1973.97|1970.47|1969.97|1976.22|1975.72|1970.47|1969.97|2505
1646752200000|2022-03-08 15:10:00|1971.01|1970.51|1974.26|1973.76|1977.01|1976.51|1969.26|1968.76|2726
1646752500000|2022-03-08 15:15:00|1974.13|1973.63|1980.51|1980.01|1981.76|1981.26|1974.01|1973.51|3562
1646752800000|2022-03-08 15:20:00|1980.38|1979.88|1968.38|1967.88|1981.76|1981.26|1968.26|1967.76|3475
1646753100000|2022-03-08 15:25:00|1968.26|1967.76|1965.51|1965.01|1969.76|1969.26|1965.51|1965.01|3964
1646753400000|2022-03-08 15:30:00|1965.26|1964.76|1958.51|1958.01|1970.76|1970.26|1958.51|1958.01|3151
1646753700000|2022-03-08 15:35:00|1958.63|1958.13|1963.13|1962.63|1965.01|1964.51|1957.76|1957.26|2848
1646754000000|2022-03-08 15:40:00|1963.01|1962.51|1965.38|1964.88|1966.76|1966.26|1960.63|1960.13|2513
1646754300000|2022-03-08 15:45:00|1965.51|1965.01|1965.76|1965.26|1967.76|1967.26|1962.13|1961.63|5504
1646754600000|2022-03-08 15:50:00|1965.51|1965.01|1969.26|1968.76|1970.76|1970.26|1962.51|1962.01|2974
1646754900000|2022-03-08 15:55:00|1969.38|1968.88|1976.01|1975.51|1976.01|1975.51|1965.76|1965.26|3675
1646755200000|2022-03-08 16:00:00|1976.26|1975.76|1976.01|1975.51|1977.38|1976.88|1970.26|1969.76|3982
1646755500000|2022-03-08 16:05:00|1975.88|1975.38|1974.76|1974.26|1976.76|1976.26|1970.88|1970.38|2592
1646755800000|2022-03-08 16:10:00|1975.01|1974.51|1978.01|1977.51|1978.13|1977.63|1974.76|1974.26|2431
1646756100000|2022-03-08 16:15:00|1978.26|1977.76|1979.63|1979.13|1980.76|1980.26|1976.13|1975.63|3605
1646756400000|2022-03-08 16:20:00|1979.76|1979.26|1973.61|1972.11|1980.01|1979.51|1971.26|1970.76|4664
1646756700000|2022-03-08 16:25:00|1973.62|1972.12|1978.81|1977.31|1980.89|1979.39|1973.19|1971.69|1246
1646757000000|2022-03-08 16:30:00|1976.65|1975.15|1969.96|1968.56|1978.81|1977.31|1968.96|1967.56|434
1646757300000|2022-03-08 16:35:00|1970.33|1968.93|1972.83|1971.43|1973.58|1972.18|1969.96|1968.56|677
1646757600000|2022-03-08 16:40:00|1972.33|1970.93|1971.96|1970.56|1972.71|1971.31|1970.33|1968.93|82
1646757900000|2022-03-08 16:45:00|1972.08|1970.68|1978.21|1976.81|1978.21|1976.81|1971.58|1970.18|42
1646758200000|2022-03-08 16:50:00|1978.33|1976.93|1980.96|1979.56|1980.96|1979.56|1978.33|1976.93|41
1646758500000|2022-03-08 16:55:00|1981.08|1979.68|1986.36|1984.86|1986.37|1984.87|1981.08|1979.68|21
1646758800000|2022-03-08 17:00:00|1986.37|1984.87|1994.52|1993.02|1995.12|1993.62|1985.66|1984.16|800
1646759100000|2022-03-08 17:05:00|1994.53|1993.03|1999.82|1998.32|2004.79|2003.29|1994.28|1992.78|0
1646759400000|2022-03-08 17:10:00|1999.55|1998.05|2011.87|2010.37|2012.15|2010.65|1999.54|1998.04|0
1646759700000|2022-03-08 17:15:00|2012.14|2010.64|2027.1|2025.6|2027.97|2026.47|2010.17|2008.67|0
1646760000000|2022-03-08 17:20:00|2027.09|2025.59|2017.45|2015.95|2048.64|2047.14|2014.66|2013.16|0
1646760300000|2022-03-08 17:25:00|2017.98|2016.48|2021.74|2020.24|2023.12|2021.62|2008.86|2007.36|0
1646760600000|2022-03-08 17:30:00|2021.75|2020.25|2036.41|2034.91|2038.34|2036.84|2020.53|2019.03|0
1646760900000|2022-03-08 17:35:00|2036.54|2035.04|2036.25|2034.75|2038.37|2036.87|2027.88|2026.38|0
1646761200000|2022-03-08 17:40:00|2036.39|2034.89|2031.1|2029.6|2040.7|2039.2|2030.23|2028.73|0
1646761500000|2022-03-08 17:45:00|2031.09|2029.59|2034.27|2032.77|2035.37|2033.87|2026.84|2025.34|0
1646761800000|2022-03-08 17:50:00|2034.28|2032.78|2037.86|2036.36|2038|2036.5|2026.36|2024.86|0
1646762100000|2022-03-08 17:55:00|2037.32|2035.82|2032.23|2030.73|2037.32|2035.82|2030.33|2028.83|0
1646762400000|2022-03-08 18:00:00|2032.25|2030.75|2041.75|2040.25|2041.89|2040.39|2031.93|2030.43|0
1646762700000|2022-03-08 18:05:00|2041.89|2040.39|2039.91|2038.41|2042.18|2040.68|2035.46|2033.96|0
1646763000000|2022-03-08 18:10:00|2040.18|2038.68|2029.88|2028.38|2042.36|2040.86|2029.55|2028.05|0
1646763300000|2022-03-08 18:15:00|2029.9|2028.4|2033.8|2032.3|2035.1|2033.6|2028.14|2026.64|0
1646763600000|2022-03-08 18:20:00|2033.53|2032.03|2021.81|2020.31|2033.64|2032.14|2021.39|2019.89|0
1646763900000|2022-03-08 18:25:00|2021.67|2020.17|2014.65|2013.15|2022.22|2020.72|2013.94|2012.44|0
1646764200000|2022-03-08 18:30:00|2014.91|2013.41|2010.34|2008.84|2014.92|2013.42|2003.52|2002.02|0
1646764500000|2022-03-08 18:35:00|2010.35|2008.85|2005.99|2004.49|2014.38|2012.88|2004.73|2003.23|0
1646764800000|2022-03-08 18:40:00|2006|2004.5|2014.86|2013.36|2014.86|2013.36|1999.54|1998.04|0
1646765100000|2022-03-08 18:45:00|2015.13|2013.63|2007.39|2005.89|2016.03|2014.53|2003.46|2001.96|0
1646765400000|2022-03-08 18:50:00|2007.26|2005.76|2003.02|2001.52|2009.94|2008.44|2001.6|2000.1|0
1646765700000|2022-03-08 18:55:00|2002.89|2001.39|2003.43|2001.93|2004.56|2003.06|2000.58|1999.08|0
1646766000000|2022-03-08 19:00:00|2003.42|2001.92|2001.04|1999.54|2005.44|2003.94|1996.02|1994.52|0
1646766300000|2022-03-08 19:05:00|2001.03|1999.53|2006.06|2004.56|2008.28|2006.78|1998.43|1996.93|0
1646766600000|2022-03-08 19:10:00|2005.93|2004.43|1998.67|1997.17|2007.14|2005.64|1996.13|1994.63|0
1646766900000|2022-03-08 19:15:00|1998.66|1997.16|2000.76|1999.26|2004.26|2002.76|1997.79|1996.29|0
1646767200000|2022-03-08 19:20:00|2000.77|1999.27|2002.58|2001.08|2003.45|2001.95|1994.9|1993.4|0
1646767500000|2022-03-08 19:25:00|2002.32|2000.82|2009.46|2007.96|2011.24|2009.74|2000.38|1998.88|0
1646767800000|2022-03-08 19:30:00|2009.45|2007.95|2004.47|2002.97|2010.08|2008.58|2001.99|2000.49|0
1646768100000|2022-03-08 19:35:00|2004.46|2002.96|2009.49|2007.99|2009.69|2008.19|2002.04|2000.54|0
1646768400000|2022-03-08 19:40:00|2009.52|2008.02|2010.07|2008.57|2011.13|2009.63|2004.86|2003.36|0
1646768700000|2022-03-08 19:45:00|2010.11|2008.61|2014.33|2012.83|2016.21|2014.71|2009.59|2008.09|0
1646769000000|2022-03-08 19:50:00|2014.32|2012.82|2006.59|2005.09|2015.54|2014.04|2005.93|2004.43|0
1646769300000|2022-03-08 19:55:00|2006.6|2005.1|2006.52|2005.02|2009.88|2008.38|2001.72|2000.22|0
1646769600000|2022-03-08 20:00:00|2006.65|2005.15|2012.63|2011.13|2013.86|2012.36|2005.55|2004.05|0
1646769900000|2022-03-08 20:05:00|2012.5|2011|2014.33|2012.83|2015.19|2013.69|2010.66|2009.16|0
1646770200000|2022-03-08 20:10:00|2014.73|2013.23|2009.8|2008.3|2016.26|2014.76|2006.97|2005.47|0
1646770500000|2022-03-08 20:15:00|2009.93|2008.43|2007.9|2006.4|2012.39|2010.89|2007.21|2005.71|0
1646770800000|2022-03-08 20:20:00|2007.91|2006.41|2008.09|2006.59|2009|2007.5|2005.56|2004.06|0
1646771100000|2022-03-08 20:25:00|2008.1|2006.6|1999.32|1997.82|2008.1|2006.6|1998.28|1996.78|0
1646771400000|2022-03-08 20:30:00|1999.46|1997.96|1993.83|1992.33|1999.89|1998.39|1993.21|1991.71|0
1646771700000|2022-03-08 20:35:00|1993.81|1992.31|1998.26|1996.76|1998.77|1997.27|1992.35|1990.85|0
1646772000000|2022-03-08 20:40:00|1998.39|1996.89|1994.66|1993.16|2000.42|1998.92|1994.66|1993.16|0
1646772300000|2022-03-08 20:45:00|1994.79|1993.29|1995.49|1993.99|1997.37|1995.87|1993.18|1991.68|0
1646772600000|2022-03-08 20:50:00|1994.93|1993.43|1996.12|1994.62|2003.77|2002.27|1994.92|1993.42|0
1646772900000|2022-03-08 20:55:00|1995.99|1994.49|1992.83|1991.33|1997.06|1995.56|1991.28|1989.78|0
1646773200000|2022-03-08 21:00:00|1992.96|1991.46|1989.68|1988.18|1993.45|1991.95|1988.19|1986.69|0
1646773500000|2022-03-08 21:05:00|1989.69|1988.19|1988.54|1987.04|1990.35|1988.85|1987.55|1986.05|0
1646773800000|2022-03-08 21:10:00|1988.59|1987.09|1989.94|1988.44|1992.38|1990.88|1988.54|1987.04|0
1646774100000|2022-03-08 21:15:00|1990.12|1988.62|1987.54|1986.04|1990.39|1988.89|1987.54|1986.04|0
1646774400000|2022-03-08 21:20:00|1987.63|1986.13|1987.15|1985.65|1987.94|1986.44|1986.78|1985.28|0
1646774700000|2022-03-08 21:25:00|1987.28|1985.78|1987.82|1986.32|1987.82|1986.32|1986.38|1984.88|0
1646775000000|2022-03-08 21:30:00|1987.83|1986.33|1986.51|1985.01|1988.01|1986.51|1986.38|1984.88|0
1646775300000|2022-03-08 21:35:00|1986.47|1984.97|1986.15|1984.65|1987.28|1985.78|1986.06|1984.56|0
1646775600000|2022-03-08 21:40:00|1986.29|1984.79|1985.64|1984.14|1986.51|1985.01|1985.24|1983.74|0
1646775900000|2022-03-08 21:45:00|1985.73|1984.23|1987.32|1985.82|1987.63|1986.13|1985.32|1983.82|0
1646776200000|2022-03-08 21:50:00|1987.41|1985.91|1987.64|1986.14|1989.09|1987.59|1987.18|1985.68|0
1646776500000|2022-03-08 21:55:00|1987.69|1986.19|1987.32|1985.82|1988.41|1986.91|1986.51|1985.01|0
1646776800000|2022-03-08 22:00:00|1987.46|1985.96|1987.37|1985.87|1987.46|1985.96|1987.01|1985.51|0
1646777100000|2022-03-08 22:05:00|1987.28|1985.78|1986.97|1985.47|1987.32|1985.82|1986.51|1985.01|0
1646777400000|2022-03-08 22:10:00|1987.19|1985.69|1987.15|1985.65|1987.64|1986.14|1987.1|1985.6|0
1646777700000|2022-03-08 22:15:00|1987.19|1985.69|1986.88|1985.38|1987.28|1985.78|1986.88|1985.38|0
1646778000000|2022-03-08 22:20:00|1986.92|1985.42|1986.89|1985.39|1986.98|1985.48|1986.88|1985.38|0
1646778300000|2022-03-08 22:25:00|1986.76|1985.26|1986.62|1985.12|1986.76|1985.26|1986.58|1985.08|0
1646778600000|2022-03-08 22:30:00|1986.71|1985.21|1986.59|1985.09|1986.71|1985.21|1986.44|1984.94|0
1646778900000|2022-03-08 22:35:00|1986.32|1984.82|1986.28|1984.78|1986.32|1984.82|1986.23|1984.73|0
1646779200000|2022-03-08 22:40:00|1986.23|1984.73|1986.23|1984.73|1986.23|1984.73|1986.14|1984.64|0
1646779500000|2022-03-08 22:45:00|1986.28|1984.78|1986.72|1985.22|1986.77|1985.27|1986.23|1984.73|0
1646779800000|2022-03-08 22:50:00|1986.36|1984.86|1986.56|1985.06|1986.81|1985.31|1986.32|1984.82|0
1646780100000|2022-03-08 22:55:00|1986.52|1985.02|1987.54|1986.04|1987.76|1986.26|1986.52|1985.02|0
1646780400000|2022-03-08 23:00:00|1988.25|1986.75|1991.53|1990.03|1991.83|1990.33|1987.89|1986.39|0
1646780700000|2022-03-08 23:05:00|1991.31|1989.81|1991.03|1989.53|1991.76|1990.26|1990.63|1989.13|0
1646781000000|2022-03-08 23:10:00|1991.07|1989.57|1992.03|1990.53|1992.25|1990.75|1989.9|1988.4|0
1646781300000|2022-03-08 23:15:00|1992.02|1990.52|1991.21|1989.71|1992.02|1990.52|1990.31|1988.81|0
1646781600000|2022-03-08 23:20:00|1991.03|1989.53|1991.26|1989.76|1991.8|1990.3|1990.12|1988.62|0
1646781900000|2022-03-08 23:25:00|1991.25|1989.75|1992.57|1991.07|1992.75|1991.25|1990.89|1989.39|0
1646782200000|2022-03-08 23:30:00|1992.66|1991.16|1995.02|1993.52|1995.65|1994.15|1992.66|1991.16|0
1646782500000|2022-03-08 23:35:00|1995.15|1993.65|1995.15|1993.65|1995.65|1994.15|1994.79|1993.29|0
1646782800000|2022-03-08 23:40:00|1995.01|1993.51|1995.47|1993.97|1995.78|1994.28|1994.65|1993.15|0
1646783100000|2022-03-08 23:45:00|1995.51|1994.01|1995.01|1993.51|1996.78|1995.28|1994.79|1993.29|0
1646783400000|2022-03-08 23:50:00|1994.97|1993.47|1996.01|1994.51|1996.65|1995.15|1993.97|1992.47|0
1646783700000|2022-03-08 23:55:00|1996.15|1994.65|1996.65|1995.15|1997.41|1995.91|1994.88|1993.38|0
1646784000000|2022-03-09 00:00:00|1996.64|1995.14|1997.87|1996.37|1998.37|1996.87|1996.46|1994.96|0
1646784300000|2022-03-09 00:05:00|1997.78|1996.28|1997.91|1996.41|1998.68|1997.18|1997.41|1995.91|0
1646784600000|2022-03-09 00:10:00|1997.78|1996.28|1997.28|1995.78|1998.18|1996.68|1997.05|1995.55|0
1646784900000|2022-03-09 00:15:00|1997.23|1995.73|2003.83|2002.33|2007.22|2005.72|1997.23|1995.73|0
1646785200000|2022-03-09 00:20:00|2003.79|2002.29|2002.58|2001.08|2003.79|2002.29|2001.62|2000.12|0
1646785500000|2022-03-09 00:25:00|2002.54|2001.04|2005.22|2003.72|2006.18|2004.68|2002.45|2000.95|0
1646785800000|2022-03-09 00:30:00|2005.18|2003.68|2000.17|1998.67|2005.18|2003.68|1999.93|1998.43|0
1646786100000|2022-03-09 00:35:00|2000.04|1998.54|1999.33|1997.83|2001.72|2000.22|1999.08|1997.58|0
1646786400000|2022-03-09 00:40:00|1999.29|1997.79|2001.19|1999.69|2001.19|1999.69|1998.85|1997.35|0
1646786700000|2022-03-09 00:45:00|2001.27|1999.77|2000.48|1998.98|2001.81|2000.31|1998.22|1996.72|0
1646787000000|2022-03-09 00:50:00|2000.52|1999.02|2001.12|1999.62|2001.6|2000.1|1999.44|1997.94|0
1646787300000|2022-03-09 00:55:00|2001.16|1999.66|2002.9|2001.4|2003.13|2001.63|2000.4|1998.9|0
1646787600000|2022-03-09 01:00:00|2003.06|2001.56|2005.75|2004.25|2007.1|2005.6|2003.06|2001.56|0
1646787900000|2022-03-09 01:05:00|2005.71|2004.21|2006.72|2005.22|2006.87|2005.37|2004.45|2002.95|0
1646788200000|2022-03-09 01:10:00|2006.76|2005.26|2005.9|2004.4|2008.17|2006.67|2005.9|2004.4|0
1646788500000|2022-03-09 01:15:00|2005.82|2004.32|2001.69|2000.19|2006|2004.5|2001.69|2000.19|0
1646788800000|2022-03-09 01:20:00|2001.65|2000.15|1997.74|1996.24|2002.89|2001.39|1997.13|1995.63|0
1646789100000|2022-03-09 01:25:00|1997.62|1996.12|1998.34|1996.84|1998.57|1997.07|1996.89|1995.39|0
1646789400000|2022-03-09 01:30:00|1998.18|1996.68|2008.21|2006.71|2010.85|2009.35|1997.38|1995.88|0
1646789700000|2022-03-09 01:35:00|2008.05|2006.55|2009.38|2007.88|2010.85|2009.35|2007.23|2005.73|0
1646790000000|2022-03-09 01:40:00|2009.24|2007.74|2007.72|2006.22|2009.38|2007.88|2006.02|2004.52|0
1646790300000|2022-03-09 01:45:00|2007.6|2006.1|2006.16|2004.66|2008.55|2007.05|2005.67|2004.17|0
1646790600000|2022-03-09 01:50:00|2006.15|2004.65|2000.39|1998.89|2006.78|2005.28|1998.85|1997.35|0
1646790900000|2022-03-09 01:55:00|2000.23|1998.73|1997.72|1996.22|2001.02|1999.52|1996.8|1995.3|0
1646791200000|2022-03-09 02:00:00|1997.66|1996.16|2000.05|1998.55|2002.71|2001.21|1997.52|1996.02|0
1646791500000|2022-03-09 02:05:00|2000.01|1998.51|2001.49|1999.99|2002.31|2000.81|1999.2|1997.7|0
1646791800000|2022-03-09 02:10:00|2001.45|1999.95|2002.32|2000.82|2003.28|2001.78|2001.11|1999.61|0
1646792100000|2022-03-09 02:15:00|2002.28|2000.78|2001.36|1999.86|2002.32|2000.82|2000.05|1998.55|0
1646792400000|2022-03-09 02:20:00|2001.4|1999.9|2001.49|1999.99|2002.46|2000.96|2000.64|1999.14|0
1646792700000|2022-03-09 02:25:00|2001.45|1999.95|2004.85|2003.35|2004.85|2003.35|2001.01|1999.51|0
1646793000000|2022-03-09 02:30:00|2004.81|2003.31|2003.4|2001.9|2004.85|2003.35|2001.58|2000.08|0
1646793300000|2022-03-09 02:35:00|2003.74|2002.24|2000.12|1998.62|2004.23|2002.73|2000.12|1998.62|0
1646793600000|2022-03-09 02:40:00|2000.16|1998.66|2000.73|1999.23|2000.99|1999.49|1999.55|1998.05|0
1646793900000|2022-03-09 02:45:00|2000.83|1999.33|2000.59|1999.09|2001.8|2000.3|1999.64|1998.14|0
1646794200000|2022-03-09 02:50:00|2000.47|1998.97|1995.07|1993.57|2000.59|1999.09|1994.11|1992.61|0
1646794500000|2022-03-09 02:55:00|1995.11|1993.61|1995.56|1994.06|1996.76|1995.26|1994.84|1993.34|0
1646794800000|2022-03-09 03:00:00|1995.52|1994.02|1993.06|1991.56|1996.42|1994.92|1992.82|1991.32|0
1646795100000|2022-03-09 03:05:00|1993.18|1991.68|1992.45|1990.95|1993.65|1992.15|1991.86|1990.36|0
1646795400000|2022-03-09 03:10:00|1992.44|1990.94|1992.09|1990.59|1993.41|1991.91|1991.14|1989.64|0
1646795700000|2022-03-09 03:15:00|1992.2|1990.7|1990.4|1988.9|1992.2|1990.7|1988.24|1986.74|0
1646796000000|2022-03-09 03:20:00|1990.41|1988.91|1991.73|1990.23|1992.93|1991.43|1990.4|1988.9|0
1646796300000|2022-03-09 03:25:00|1991.72|1990.22|1991.72|1990.22|1992.59|1991.09|1991.24|1989.74|0
1646796600000|2022-03-09 03:30:00|1991.76|1990.26|1993.17|1991.67|1994.37|1992.87|1991.72|1990.22|0
1646796900000|2022-03-09 03:35:00|1993.25|1991.75|1993.41|1991.91|1994.38|1992.88|1992.45|1990.95|0
1646797200000|2022-03-09 03:40:00|1993.45|1991.95|1992.46|1990.96|1993.65|1992.15|1992.35|1990.85|0
1646797500000|2022-03-09 03:45:00|1992.5|1991|1993.18|1991.68|1993.66|1992.16|1992.46|1990.96|0
1646797800000|2022-03-09 03:50:00|1993.17|1991.67|1992.7|1991.2|1993.31|1991.81|1992.22|1990.72|0
1646798100000|2022-03-09 03:55:00|1992.66|1991.16|1990.89|1989.39|1992.66|1991.16|1989.21|1987.71|0
1646798400000|2022-03-09 04:00:00|1990.93|1989.43|1996.68|1995.18|1997.26|1995.76|1990.93|1989.43|0
1646798700000|2022-03-09 04:05:00|1996.55|1995.05|1998.36|1996.86|1998.85|1997.35|1996.54|1995.04|0
1646799000000|2022-03-09 04:10:00|1998.32|1996.82|2000.76|1999.26|2000.86|1999.36|1997.49|1995.99|0
1646799300000|2022-03-09 04:15:00|2000.8|1999.3|2003.49|2001.99|2003.49|2001.99|2000.14|1998.64|0
1646799600000|2022-03-09 04:20:00|2003.5|2002|2006.96|2005.46|2007.92|2006.42|2003.5|2002|0
1646799900000|2022-03-09 04:25:00|2007|2005.5|2017.55|2016.05|2017.55|2016.05|2005.86|2004.36|0
1646800200000|2022-03-09 04:30:00|2017.62|2016.12|2015.72|2014.22|2020.27|2018.77|2015.24|2013.74|0
1646800500000|2022-03-09 04:35:00|2015.76|2014.26|2017.24|2015.74|2017.38|2015.88|2015.58|2014.08|0
1646800800000|2022-03-09 04:40:00|2017.2|2015.7|2015.56|2014.06|2017.73|2016.23|2014.84|2013.34|0
1646801100000|2022-03-09 04:45:00|2015.6|2014.1|2014.29|2012.79|2015.7|2014.2|2012.84|2011.34|0
1646801400000|2022-03-09 04:50:00|2014.25|2012.75|2015.24|2013.74|2016.34|2014.84|2013.81|2012.31|0
1646801700000|2022-03-09 04:55:00|2015.2|2013.7|2012.83|2011.33|2015.38|2013.88|2012.59|2011.09|0
1646802000000|2022-03-09 05:00:00|2012.97|2011.47|2009.83|2008.33|2012.97|2011.47|2009.35|2007.85|0
1646802300000|2022-03-09 05:05:00|2009.87|2008.37|2009.45|2007.95|2010.89|2009.39|2009.45|2007.95|0
1646802600000|2022-03-09 05:10:00|2009.41|2007.91|2008.97|2007.47|2011.37|2009.87|2008.86|2007.36|0
1646802900000|2022-03-09 05:15:00|2008.87|2007.37|2007.74|2006.24|2009.45|2007.95|2005.73|2004.23|0
1646803200000|2022-03-09 05:20:00|2007.75|2006.25|2007.18|2005.68|2008.86|2007.36|2006.56|2005.06|0
1646803500000|2022-03-09 05:25:00|2007.22|2005.72|2009.7|2008.2|2011.86|2010.36|2006.32|2004.82|0
1646803800000|2022-03-09 05:30:00|2009.71|2008.21|2004.65|2003.15|2009.84|2008.34|2004.55|2003.05|0
1646804100000|2022-03-09 05:35:00|2004.53|2003.03|1998.7|1997.2|2004.55|2003.05|1998.36|1996.86|0
1646804400000|2022-03-09 05:40:00|1998.78|1997.28|1998.94|1997.44|1999.91|1998.41|1997.01|1995.51|0
1646804700000|2022-03-09 05:45:00|1999.08|1997.58|1995.36|1993.86|1999.93|1998.43|1994.29|1992.79|0
1646805000000|2022-03-09 05:50:00|1995.35|1993.85|1997.16|1995.66|1997.98|1996.48|1994.87|1993.37|0
1646805300000|2022-03-09 05:55:00|1997.15|1995.65|1999.17|1997.67|1999.67|1998.17|1997.02|1995.52|0
1646805600000|2022-03-09 06:00:00|1999.18|1997.68|2004.01|2002.51|2004.41|2002.91|1999.18|1997.68|0
1646805900000|2022-03-09 06:05:00|2004|2002.5|2010.67|2009.17|2010.71|2009.21|2003.53|2002.03|0
1646806200000|2022-03-09 06:10:00|2010.43|2008.93|2010.69|2009.19|2012.95|2011.45|2010.43|2008.93|0
1646806500000|2022-03-09 06:15:00|2010.81|2009.31|2009.99|2008.49|2011.56|2010.06|2009.99|2008.49|0
1646806800000|2022-03-09 06:20:00|2010.07|2008.57|2010.11|2008.61|2012.03|2010.53|2010.07|2008.57|0
1646807100000|2022-03-09 06:25:00|2010.18|2008.68|2010.08|2008.58|2010.32|2008.82|2007.77|2006.27|0
1646807400000|2022-03-09 06:30:00|2010.12|2008.62|2010.69|2009.19|2010.69|2009.19|2008.89|2007.39|0
1646807700000|2022-03-09 06:35:00|2010.57|2009.07|1999.55|1998.05|2011.32|2009.82|1999.55|1998.05|0
1646808000000|2022-03-09 06:40:00|1999.35|1997.85|1998.92|1997.42|2001.03|1999.53|1995|1993.5|0
1646808300000|2022-03-09 06:45:00|1998.91|1997.41|1997.9|1996.4|2001.5|2000|1997.28|1995.78|0
1646808600000|2022-03-09 06:50:00|1997.86|1996.36|2003.8|2002.3|2009.57|2008.07|1997.66|1996.16|0
1646808900000|2022-03-09 06:55:00|2003.76|2002.26|2006.89|2005.39|2009.82|2008.32|2003.67|2002.17|0
1646809200000|2022-03-09 07:00:00|2006.73|2005.23|2006.95|2005.45|2009.29|2007.79|2000.04|1998.54|0
1646809500000|2022-03-09 07:05:00|2006.99|2005.49|2012.85|2011.35|2013.9|2012.4|2006.99|2005.49|0
1646809800000|2022-03-09 07:10:00|2012.89|2011.39|2015.54|2014.04|2016.75|2015.25|2010.52|2009.02|0
1646810100000|2022-03-09 07:15:00|2015.55|2014.05|2021.15|2019.65|2021.86|2020.36|2015.55|2014.05|0
1646810400000|2022-03-09 07:20:00|2021.14|2019.64|2024.24|2022.74|2024.47|2022.97|2020.19|2018.69|0
1646810700000|2022-03-09 07:25:00|2024.2|2022.7|2025.62|2024.12|2029.31|2027.81|2022.04|2020.54|0
1646811000000|2022-03-09 07:30:00|2025.66|2024.16|2017.33|2015.93|2025.76|2024.26|2016.33|2014.93|229
1646811300000|2022-03-09 07:35:00|2017.21|2015.81|2018.21|2016.81|2018.96|2017.56|2016.96|2015.56|78
1646811600000|2022-03-09 07:40:00|2018.33|2016.93|2017.33|2015.93|2018.71|2017.31|2016.33|2014.93|25
1646811900000|2022-03-09 07:45:00|2017.46|2016.06|2015.96|2014.56|2017.46|2016.06|2015.08|2013.68|28
1646812200000|2022-03-09 07:50:00|2016.08|2014.68|2019.83|2018.43|2020.33|2018.93|2016.08|2014.68|109
1646812500000|2022-03-09 07:55:00|2021.06|2019.56|2025.42|2023.92|2025.42|2023.92|2017.58|2016.08|0
1646812800000|2022-03-09 08:00:00|2025.15|2023.65|2010.88|2010.38|2025.42|2023.92|2007.38|2006.88|7521
1646813100000|2022-03-09 08:05:00|2010.76|2010.26|2018.26|2017.76|2020.63|2020.13|2006.51|2006.01|4758
1646813400000|2022-03-09 08:10:00|2018.13|2017.63|2012.51|2012.01|2025.13|2024.63|2012.13|2011.63|5564
1646813700000|2022-03-09 08:15:00|2012.26|2011.76|2009.63|2009.13|2013.63|2013.13|2000.88|2000.38|5326
1646814000000|2022-03-09 08:20:00|2009.76|2009.26|2010.88|2010.38|2019.01|2018.51|2009.38|2008.88|3233
1646814300000|2022-03-09 08:25:00|2010.76|2010.26|2002.63|2002.13|2014.26|2013.76|2001.26|2000.76|3063
1646814600000|2022-03-09 08:30:00|2002.76|2002.26|2009.13|2008.63|2012.51|2012.01|2002.01|2001.51|4658
1646814900000|2022-03-09 08:35:00|2008.76|2008.26|2009.76|2009.26|2012.01|2011.51|2004.01|2003.51|3055
1646815200000|2022-03-09 08:40:00|2009.53|2009.03|2012.03|2011.53|2014.03|2013.53|2007.03|2006.53|2223
1646815500000|2022-03-09 08:45:00|2011.9|2011.4|2011.53|2011.03|2013.15|2012.65|2008.78|2008.28|2599
1646815800000|2022-03-09 08:50:00|2011.4|2010.9|2014.78|2014.28|2017.53|2017.03|2010.53|2010.03|2365
1646816100000|2022-03-09 08:55:00|2015.03|2014.53|2015.78|2015.28|2016.65|2016.15|2012.78|2012.28|2282
1646816400000|2022-03-09 09:00:00|2016.03|2015.53|2021.03|2020.53|2021.78|2021.28|2016.03|2015.53|2471
1646816700000|2022-03-09 09:05:00|2020.9|2020.4|2015.03|2014.53|2020.9|2020.4|2014.03|2013.53|2375
1646817000000|2022-03-09 09:10:00|2015.15|2014.65|2018.9|2018.4|2021.03|2020.53|2014.78|2014.28|2570
1646817300000|2022-03-09 09:15:00|2019.03|2018.53|2021.03|2020.53|2023.78|2023.28|2019.03|2018.53|2694
1646817600000|2022-03-09 09:20:00|2020.78|2020.28|2024.78|2024.28|2025.65|2025.15|2019.78|2019.28|1520
1646817900000|2022-03-09 09:25:00|2024.65|2024.15|2030.28|2029.78|2030.53|2030.03|2023.28|2022.78|2694
1646818200000|2022-03-09 09:30:00|2030.53|2030.03|2031.03|2030.53|2031.9|2031.4|2027.03|2026.53|2607
1646818500000|2022-03-09 09:35:00|2030.9|2030.4|2033.03|2032.53|2034.28|2033.78|2029.65|2029.15|2247
1646818800000|2022-03-09 09:40:00|2032.9|2032.4|2035.53|2035.03|2037.03|2036.53|2031.78|2031.28|2183
1646819100000|2022-03-09 09:45:00|2035.4|2034.9|2030.28|2029.78|2036.53|2036.03|2027.03|2026.53|3702
1646819400000|2022-03-09 09:50:00|2030.03|2029.53|2030.78|2030.28|2035.15|2034.65|2029.78|2029.28|1755
1646819700000|2022-03-09 09:55:00|2030.65|2030.15|2030.03|2029.53|2031.65|2031.15|2027.65|2027.15|1728
1646820000000|2022-03-09 10:00:00|2029.9|2029.4|2032.78|2032.28|2033.28|2032.78|2029.4|2028.9|1703
1646820300000|2022-03-09 10:05:00|2032.53|2032.03|2034.28|2033.78|2036.53|2036.03|2031.53|2031.03|1511
1646820600000|2022-03-09 10:10:00|2034.4|2033.9|2032.4|2031.9|2035.03|2034.53|2031.65|2031.15|1932
1646820900000|2022-03-09 10:15:00|2032.28|2031.78|2032.53|2032.03|2034.53|2034.03|2031.78|2031.28|1155
1646821200000|2022-03-09 10:20:00|2032.4|2031.9|2029.53|2029.03|2032.53|2032.03|2029.4|2028.9|1471
1646821500000|2022-03-09 10:25:00|2029.65|2029.15|2033.53|2033.03|2033.9|2033.4|2029.53|2029.03|1302
1646821800000|2022-03-09 10:30:00|2033.78|2033.28|2033.53|2033.03|2035.78|2035.28|2032.78|2032.28|1708
1646822100000|2022-03-09 10:35:00|2033.28|2032.78|2034.28|2033.78|2035.53|2035.03|2033.03|2032.53|1195
1646822400000|2022-03-09 10:40:00|2034.15|2033.65|2033.28|2032.78|2035.03|2034.53|2033.28|2032.78|741
1646822700000|2022-03-09 10:45:00|2033.53|2033.03|2030.15|2029.65|2033.53|2033.03|2029.28|2028.78|1420
1646823000000|2022-03-09 10:50:00|2030.03|2029.53|2028.03|2027.53|2032.28|2031.78|2027.78|2027.28|1397
1646823300000|2022-03-09 10:55:00|2027.78|2027.28|2023.53|2023.03|2027.9|2027.4|2020.65|2020.15|2329
1646823600000|2022-03-09 11:00:00|2023.28|2022.78|2024.53|2024.03|2024.78|2024.28|2020.9|2020.4|1149
1646823900000|2022-03-09 11:05:00|2024.65|2024.15|2024.28|2023.78|2025.28|2024.78|2022.53|2022.03|848
1646824200000|2022-03-09 11:10:00|2024.4|2023.9|2022.4|2021.9|2025.53|2025.03|2021.9|2021.4|977
1646824500000|2022-03-09 11:15:00|2022.53|2022.03|2025.03|2024.53|2026.15|2025.65|2022.03|2021.53|1057
1646824800000|2022-03-09 11:20:00|2024.9|2024.4|2025.03|2024.53|2025.4|2024.9|2022.15|2021.65|1262
1646825100000|2022-03-09 11:25:00|2025.28|2024.78|2022.78|2022.28|2025.28|2024.78|2022.03|2021.53|5998
1646825400000|2022-03-09 11:30:00|2023.03|2022.53|2021.03|2020.53|2023.78|2023.28|2021.03|2020.53|1007
1646825700000|2022-03-09 11:35:00|2021.15|2020.65|2020.28|2019.78|2022.53|2022.03|2019.28|2018.78|781
1646826000000|2022-03-09 11:40:00|2020.15|2019.65|2015.28|2014.78|2020.78|2020.28|2015.28|2014.78|944
1646826300000|2022-03-09 11:45:00|2015.53|2015.03|2016.9|2016.4|2017.03|2016.53|2011.53|2011.03|1596
1646826600000|2022-03-09 11:50:00|2016.78|2016.28|2017.03|2016.53|2017.78|2017.28|2015.9|2015.4|752
1646826900000|2022-03-09 11:55:00|2017.15|2016.65|2018.03|2017.53|2019.28|2018.78|2016.28|2015.78|617
1646827200000|2022-03-09 12:00:00|2018.53|2018.03|2020.53|2020.03|2021.53|2021.03|2017.03|2016.53|1196
1646827500000|2022-03-09 12:05:00|2020.4|2019.9|2020.65|2020.15|2021.78|2021.28|2018.15|2017.65|806
1646827800000|2022-03-09 12:10:00|2020.53|2020.03|2024.53|2024.03|2024.78|2024.28|2020.03|2019.53|692
1646828100000|2022-03-09 12:15:00|2024.28|2023.78|2026.78|2026.28|2027.28|2026.78|2022.4|2021.9|979
1646828400000|2022-03-09 12:20:00|2026.9|2026.4|2027.03|2026.53|2028.15|2027.65|2026.28|2025.78|979
1646828700000|2022-03-09 12:25:00|2026.9|2026.4|2025.03|2024.53|2027.53|2027.03|2024.28|2023.78|809
1646829000000|2022-03-09 12:30:00|2025.28|2024.78|2025.78|2025.28|2026.78|2026.28|2024.28|2023.78|698
1646829300000|2022-03-09 12:35:00|2025.53|2025.03|2024.9|2024.4|2026.78|2026.28|2024.53|2024.03|384
1646829600000|2022-03-09 12:40:00|2025.11|2024.61|2024.49|2023.99|2025.74|2025.24|2024.24|2023.74|376
1646829900000|2022-03-09 12:45:00|2024.24|2023.74|2025.74|2025.24|2025.99|2025.49|2024.24|2023.74|441
1646830200000|2022-03-09 12:50:00|2025.86|2025.36|2026.74|2026.24|2027.24|2026.74|2025.11|2024.61|435
1646830500000|2022-03-09 12:55:00|2026.86|2026.36|2028.24|2027.74|2029.11|2028.61|2026.86|2026.36|477
1646830800000|2022-03-09 13:00:00|2028.49|2027.99|2028.86|2028.36|2029.99|2029.49|2027.74|2027.24|885
1646831100000|2022-03-09 13:05:00|2028.74|2028.24|2032.61|2032.11|2032.61|2032.11|2026.74|2026.24|868
1646831400000|2022-03-09 13:10:00|2032.74|2032.24|2029.99|2029.49|2032.74|2032.24|2029.24|2028.74|845
1646831700000|2022-03-09 13:15:00|2029.86|2029.36|2031.49|2030.99|2031.99|2031.49|2029.86|2029.36|684
1646832000000|2022-03-09 13:20:00|2031.36|2030.86|2031.36|2030.86|2031.49|2030.99|2028.99|2028.49|1022
1646832300000|2022-03-09 13:25:00|2031.24|2030.74|2030.49|2029.99|2032.24|2031.74|2029.61|2029.11|1016
1646832600000|2022-03-09 13:30:00|2030.36|2029.86|2029.61|2029.11|2031.61|2031.11|2028.86|2028.36|1058
1646832900000|2022-03-09 13:35:00|2029.49|2028.99|2026.74|2026.24|2029.99|2029.49|2026.61|2026.11|1017
1646833200000|2022-03-09 13:40:00|2026.99|2026.49|2025.86|2025.36|2027.74|2027.24|2025.74|2025.24|846
1646833500000|2022-03-09 13:45:00|2025.74|2025.24|2025.24|2024.74|2025.99|2025.49|2023.99|2023.49|1162
1646833800000|2022-03-09 13:50:00|2025.11|2024.61|2020.86|2020.36|2025.86|2025.36|2020.49|2019.99|1058
1646834100000|2022-03-09 13:55:00|2020.74|2020.24|2016.86|2016.36|2021.74|2021.24|2016.24|2015.74|1828
1646834400000|2022-03-09 14:00:00|2016.99|2016.49|2018.74|2018.24|2018.74|2018.24|2014.61|2014.11|1485
1646834700000|2022-03-09 14:05:00|2018.61|2018.11|2029.86|2029.36|2030.61|2030.11|2015.24|2014.74|3624
1646835000000|2022-03-09 14:10:00|2029.74|2029.24|2027.74|2027.24|2037.86|2037.36|2025.11|2024.61|5880
1646835300000|2022-03-09 14:15:00|2027.99|2027.49|2029.49|2028.99|2031.11|2030.61|2024.99|2024.49|2537
1646835600000|2022-03-09 14:20:00|2029.24|2028.74|2032.11|2031.61|2032.24|2031.74|2027.49|2026.99|2273
1646835900000|2022-03-09 14:25:00|2032.24|2031.74|2031.86|2031.36|2033.24|2032.74|2029.86|2029.36|1843
1646836200000|2022-03-09 14:30:00|2031.99|2031.49|2026.24|2025.74|2032.74|2032.24|2026.24|2025.74|3295
1646836500000|2022-03-09 14:35:00|2026.49|2025.99|2026.61|2026.11|2027.24|2026.74|2022.24|2021.74|2558
1646836800000|2022-03-09 14:40:00|2026.86|2026.36|2022.99|2022.49|2027.74|2027.24|2022.74|2022.24|2167
1646837100000|2022-03-09 14:45:00|2023.49|2022.99|2022.99|2022.49|2025.99|2025.49|2018.99|2018.49|2840
1646837400000|2022-03-09 14:50:00|2023.11|2022.61|2014.99|2014.49|2023.36|2022.86|2012.24|2011.74|4263
1646837700000|2022-03-09 14:55:00|2014.86|2014.36|2020.11|2019.61|2020.99|2020.49|2012.49|2011.99|2937
1646838000000|2022-03-09 15:00:00|2019.99|2019.49|2024.49|2023.99|2024.99|2024.49|2019.99|2019.49|2368
1646838300000|2022-03-09 15:05:00|2024.61|2024.11|2025.99|2025.49|2027.86|2027.36|2023.24|2022.74|2099
1646838600000|2022-03-09 15:10:00|2026.09|2025.59|2029.84|2029.34|2029.84|2029.34|2026.09|2025.59|1990
1646838900000|2022-03-09 15:15:00|2030.09|2029.59|2031.34|2030.84|2032.59|2032.09|2025.84|2025.34|2862
1646839200000|2022-03-09 15:20:00|2030.84|2030.34|2032.84|2032.34|2034.34|2033.84|2030.84|2030.34|2249
1646839500000|2022-03-09 15:25:00|2032.96|2032.46|2031.59|2031.09|2033.09|2032.59|2028.21|2027.71|1944
1646839800000|2022-03-09 15:30:00|2031.71|2031.21|2032.34|2031.84|2032.84|2032.34|2029.34|2028.84|1981
1646840100000|2022-03-09 15:35:00|2032.59|2032.09|2034.84|2034.34|2034.84|2034.34|2030.84|2030.34|2015
1646840400000|2022-03-09 15:40:00|2034.59|2034.09|2032.34|2031.84|2035.59|2035.09|2031.34|2030.84|1974
1646840700000|2022-03-09 15:45:00|2032.84|2032.34|2035.34|2034.84|2036.84|2036.34|2032.09|2031.59|3023
1646841000000|2022-03-09 15:50:00|2035.59|2035.09|2035.09|2034.59|2039.21|2038.71|2034.84|2034.34|2631
1646841300000|2022-03-09 15:55:00|2034.84|2034.34|2041.34|2040.84|2041.71|2041.21|2034.09|2033.59|2550
1646841600000|2022-03-09 16:00:00|2041.21|2040.71|2035.34|2034.84|2042.09|2041.59|2034.96|2034.46|2219
1646841900000|2022-03-09 16:05:00|2035.59|2035.09|2036.09|2035.59|2039.71|2039.21|2035.59|2035.09|2009
1646842200000|2022-03-09 16:10:00|2035.96|2035.46|2032.84|2032.34|2036.46|2035.96|2031.84|2031.34|3017
1646842500000|2022-03-09 16:15:00|2032.59|2032.09|2038.59|2038.09|2038.59|2038.09|2030.71|2030.21|4185
1646842800000|2022-03-09 16:20:00|2038.71|2038.21|2035.94|2034.44|2039.34|2038.84|2034.59|2034.09|4370
1646843100000|2022-03-09 16:25:00|2036.33|2034.83|2039.35|2037.85|2041.21|2039.71|2035.12|2033.62|3873
1646843400000|2022-03-09 16:30:00|2039.36|2037.86|2045.79|2044.39|2045.79|2044.39|2037.81|2036.31|595
1646843700000|2022-03-09 16:35:00|2047.66|2046.26|2051.66|2050.26|2055.41|2054.01|2047.54|2046.14|3229
1646844000000|2022-03-09 16:40:00|2051.79|2050.39|2053.04|2051.64|2053.16|2051.76|2051.54|2050.14|47
1646844300000|2022-03-09 16:45:00|2052.91|2051.51|2055.29|2053.89|2056.29|2054.89|2050.91|2049.51|67
1646844600000|2022-03-09 16:50:00|2055.16|2053.76|2051.66|2050.26|2055.16|2053.76|2051.04|2049.64|46
1646844900000|2022-03-09 16:55:00|2052.04|2050.64|2061.56|2060.06|2065.16|2063.76|2052.04|2050.64|154
1646845200000|2022-03-09 17:00:00|2061.69|2060.19|2063.2|2061.7|2067.44|2065.94|2060.78|2059.28|0
1646845500000|2022-03-09 17:05:00|2063.21|2061.71|2061.74|2060.24|2063.73|2062.23|2060.71|2059.21|0
1646845800000|2022-03-09 17:10:00|2061.75|2060.25|2065.13|2063.63|2065.27|2063.77|2060.59|2059.09|0
1646846100000|2022-03-09 17:15:00|2065.14|2063.64|2065.9|2064.4|2068.02|2066.52|2064.07|2062.57|0
1646846400000|2022-03-09 17:20:00|2065.91|2064.41|2061.1|2059.6|2069.13|2067.63|2060.82|2059.32|0
1646846700000|2022-03-09 17:25:00|2061.09|2059.59|2062.47|2060.97|2063.81|2062.31|2058.96|2057.46|0
1646847000000|2022-03-09 17:30:00|2062.73|2061.23|2063.23|2061.73|2066.13|2064.63|2062.73|2061.23|0
1646847300000|2022-03-09 17:35:00|2063.49|2061.99|2070.91|2069.41|2071.18|2069.68|2063.04|2061.54|0
1646847600000|2022-03-09 17:40:00|2070.92|2069.42|2068.64|2067.14|2071.57|2070.07|2067.04|2065.54|0
1646847900000|2022-03-09 17:45:00|2068.38|2066.88|2067.74|2066.24|2069.08|2067.58|2067.35|2065.85|0
1646848200000|2022-03-09 17:50:00|2067.61|2066.11|2069.09|2067.59|2070.24|2068.74|2066.7|2065.2|0
1646848500000|2022-03-09 17:55:00|2069.1|2067.6|2070.09|2068.59|2070.7|2069.2|2068.1|2066.6|0
1646848800000|2022-03-09 18:00:00|2069.83|2068.33|2056.1|2054.6|2069.96|2068.46|2055.98|2054.48|0
1646849100000|2022-03-09 18:05:00|2055.97|2054.47|2058.2|2056.7|2059.53|2058.03|2052.65|2051.15|0
1646849400000|2022-03-09 18:10:00|2058.21|2056.71|2062.09|2060.59|2064.85|2063.35|2057.41|2055.91|0
1646849700000|2022-03-09 18:15:00|2062.1|2060.6|2060.7|2059.2|2064.29|2062.79|2060.35|2058.85|0
1646850000000|2022-03-09 18:20:00|2060.71|2059.21|2058.52|2057.02|2062.31|2060.81|2057.71|2056.21|0
1646850300000|2022-03-09 18:25:00|2058.53|2057.03|2058.28|2056.78|2060.21|2058.71|2057.21|2055.71|0
1646850600000|2022-03-09 18:30:00|2058.29|2056.79|2053.19|2051.69|2058.8|2057.3|2052.14|2050.64|0
1646850900000|2022-03-09 18:35:00|2053.45|2051.95|2052.91|2051.41|2053.59|2052.09|2049.47|2047.97|0
1646851200000|2022-03-09 18:40:00|2052.78|2051.28|2048.77|2047.27|2054.39|2052.89|2048.49|2046.99|0
1646851500000|2022-03-09 18:45:00|2048.78|2047.28|2049.95|2048.45|2051.27|2049.77|2047.61|2046.11|0
1646851800000|2022-03-09 18:50:00|2049.96|2048.46|2049.44|2047.94|2050.09|2048.59|2047.54|2046.04|0
1646852100000|2022-03-09 18:55:00|2049.43|2047.93|2049.92|2048.42|2049.93|2048.43|2048.59|2047.09|0
1646852400000|2022-03-09 19:00:00|2050.05|2048.55|2054.41|2052.91|2055.52|2054.02|2049.63|2048.13|0
1646852700000|2022-03-09 19:05:00|2054.4|2052.9|2050.87|2049.37|2056.74|2055.24|2050.87|2049.37|0
1646853000000|2022-03-09 19:10:00|2050.88|2049.38|2051.2|2049.7|2052.23|2050.73|2047.15|2045.65|0
1646853300000|2022-03-09 19:15:00|2051.85|2050.35|2052.65|2051.15|2053.32|2051.82|2048.89|2047.39|0
1646853600000|2022-03-09 19:20:00|2052.64|2051.14|2052.82|2051.32|2054.86|2053.36|2051.5|2050|0
1646853900000|2022-03-09 19:25:00|2052.95|2051.45|2052.59|2051.09|2054.29|2052.79|2051.75|2050.25|0
1646854200000|2022-03-09 19:30:00|2052.71|2051.21|2053.08|2051.58|2053.6|2052.1|2051.63|2050.13|0
1646854500000|2022-03-09 19:35:00|2053.21|2051.71|2053.89|2052.39|2055.76|2054.26|2052.27|2050.77|0
1646854800000|2022-03-09 19:40:00|2053.9|2052.4|2055.44|2053.94|2056.11|2054.61|2052.54|2051.04|0
1646855100000|2022-03-09 19:45:00|2055.57|2054.07|2053.53|2052.03|2056.52|2055.02|2052.21|2050.71|0
1646855400000|2022-03-09 19:50:00|2053.54|2052.04|2049.58|2048.08|2054.71|2053.21|2049.58|2048.08|0
1646855700000|2022-03-09 19:55:00|2049.97|2048.47|2050.15|2048.65|2052.26|2050.76|2049.84|2048.34|0
1646856000000|2022-03-09 20:00:00|2050.16|2048.66|2050.73|2049.23|2052.55|2051.05|2050.14|2048.64|0
1646856300000|2022-03-09 20:05:00|2050.74|2049.24|2056.14|2054.64|2056.14|2054.64|2050.6|2049.1|0
1646856600000|2022-03-09 20:10:00|2056.39|2054.89|2057.84|2056.34|2058.18|2056.68|2056.09|2054.59|0
1646856900000|2022-03-09 20:15:00|2057.85|2056.35|2057.51|2056.01|2058.66|2057.16|2055.63|2054.13|0
1646857200000|2022-03-09 20:20:00|2057.52|2056.02|2059.12|2057.62|2060.42|2058.92|2057.51|2056.01|0
1646857500000|2022-03-09 20:25:00|2058.99|2057.49|2057.82|2056.32|2059.4|2057.9|2056.97|2055.47|0
1646857800000|2022-03-09 20:30:00|2057.95|2056.45|2054.97|2053.47|2059.69|2058.19|2054.16|2052.66|0
1646858100000|2022-03-09 20:35:00|2054.45|2052.95|2051.87|2050.37|2054.99|2053.49|2051.35|2049.85|0
1646858400000|2022-03-09 20:40:00|2051.86|2050.36|2053.99|2052.49|2056.77|2055.27|2051.36|2049.86|0
1646858700000|2022-03-09 20:45:00|2054.12|2052.62|2047.52|2046.02|2055.36|2053.86|2046.29|2044.79|0
1646859000000|2022-03-09 20:50:00|2047.53|2046.03|2049.37|2047.87|2051.88|2050.38|2042.45|2040.95|0
1646859300000|2022-03-09 20:55:00|2049.63|2048.13|2048.3|2046.8|2049.63|2048.13|2043.25|2041.75|0
1646859600000|2022-03-09 21:00:00|2048.86|2047.36|2047.18|2045.68|2051.86|2050.36|2047.09|2045.59|0
1646859900000|2022-03-09 21:05:00|2047.09|2045.59|2049.6|2048.1|2050.48|2048.98|2047.09|2045.59|0
1646860200000|2022-03-09 21:10:00|2049.65|2048.15|2046.98|2045.48|2049.65|2048.15|2045.78|2044.28|0
1646860500000|2022-03-09 21:15:00|2046.85|2045.35|2049.8|2048.3|2049.8|2048.3|2046.59|2045.09|0
1646860800000|2022-03-09 21:20:00|2049.84|2048.34|2048.3|2046.8|2049.84|2048.34|2048.21|2046.71|0
1646861100000|2022-03-09 21:25:00|2048.35|2046.85|2048.48|2046.98|2048.96|2047.46|2048.17|2046.67|0
1646861400000|2022-03-09 21:30:00|2048.44|2046.94|2046.9|2045.4|2048.79|2047.29|2046.85|2045.35|0
1646861700000|2022-03-09 21:35:00|2046.89|2045.39|2048.87|2047.37|2048.87|2047.37|2046.59|2045.09|0
1646862000000|2022-03-09 21:40:00|2048.79|2047.29|2052.44|2050.94|2053.14|2051.64|2048.61|2047.11|0
1646862300000|2022-03-09 21:45:00|2052.43|2050.93|2050.37|2048.87|2052.48|2050.98|2050.11|2048.61|0
1646862600000|2022-03-09 21:50:00|2050.28|2048.78|2049.97|2048.47|2050.28|2048.78|2048.96|2047.46|0
1646862900000|2022-03-09 21:55:00|2049.53|2048.03|2049.74|2048.24|2050.22|2048.72|2049.36|2047.86|0
1646863200000|2022-03-09 22:00:00|2049.78|2048.28|2048.96|2047.46|2050.04|2048.54|2048.7|2047.2|0
1646863500000|2022-03-09 22:05:00|2048.87|2047.37|2049.06|2047.56|2049.06|2047.56|2048.76|2047.26|0
1646863800000|2022-03-09 22:10:00|2049.11|2047.61|2049.19|2047.69|2049.37|2047.87|2048.72|2047.22|0
1646864100000|2022-03-09 22:15:00|2049.11|2047.61|2049.43|2047.93|2049.71|2048.21|2048.89|2047.39|0
1646864400000|2022-03-09 22:20:00|2049.48|2047.98|2049.71|2048.21|2049.71|2048.21|2049.39|2047.89|0
1646864700000|2022-03-09 22:25:00|2049.89|2048.39|2049.71|2048.21|2049.89|2048.39|2049.71|2048.21|0
1646865000000|2022-03-09 22:30:00|2049.67|2048.17|2049.8|2048.3|2049.8|2048.3|2049.67|2048.17|0
1646865300000|2022-03-09 22:35:00|2049.76|2048.26|2049.68|2048.18|2049.8|2048.3|2049.58|2048.08|0
1646865600000|2022-03-09 22:40:00|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|0
1646865900000|2022-03-09 22:45:00|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|0
1646866200000|2022-03-09 22:50:00|2049.55|2048.05|2049.64|2048.14|2049.64|2048.14|2049.55|2048.05|0
1646866500000|2022-03-09 22:55:00|2049.59|2048.09|2049.42|2047.92|2049.85|2048.35|2049.25|2047.75|0
1646866800000|2022-03-09 23:00:00|2049.41|2047.91|2048.31|2046.81|2050.07|2048.57|2046.9|2045.4|0
1646867100000|2022-03-09 23:05:00|2048.18|2046.68|2048.8|2047.3|2049.64|2048.14|2047.61|2046.11|0
1646867400000|2022-03-09 23:10:00|2048.76|2047.26|2049.51|2048.01|2051|2049.5|2048.76|2047.26|0
1646867700000|2022-03-09 23:15:00|2049.55|2048.05|2048.01|2046.51|2049.95|2048.45|2048.01|2046.51|0
1646868000000|2022-03-09 23:20:00|2048.02|2046.52|2046.56|2045.06|2048.63|2047.13|2046.3|2044.8|0
1646868300000|2022-03-09 23:25:00|2046.48|2044.98|2047.18|2045.68|2047.49|2045.99|2046.25|2044.75|0
1646868600000|2022-03-09 23:30:00|2047.27|2045.77|2047.62|2046.12|2047.79|2046.29|2047.27|2045.77|0
1646868900000|2022-03-09 23:35:00|2047.57|2046.07|2047.31|2045.81|2048.01|2046.51|2046.48|2044.98|0
1646869200000|2022-03-09 23:40:00|2047.27|2045.77|2047.05|2045.55|2047.71|2046.21|2046.87|2045.37|0
1646869500000|2022-03-09 23:45:00|2047.04|2045.54|2047|2045.5|2047.75|2046.25|2046.87|2045.37|0
1646869800000|2022-03-09 23:50:00|2047.05|2045.55|2047.62|2046.12|2047.71|2046.21|2046.17|2044.67|0
1646870100000|2022-03-09 23:55:00|2047.75|2046.25|2048.37|2046.87|2048.5|2047|2047.62|2046.12|0
1646870400000|2022-03-10 00:00:00|2048.5|2047|2047.58|2046.08|2049.65|2048.15|2046.49|2044.99|0
1646870700000|2022-03-10 00:05:00|2047.63|2046.13|2047.19|2045.69|2047.76|2046.26|2046|2044.5|0
1646871000000|2022-03-10 00:10:00|2047.14|2045.64|2046.92|2045.42|2047.76|2046.26|2046.49|2044.99|0
1646871300000|2022-03-10 00:15:00|2046.83|2045.33|2042.8|2041.3|2049.17|2047.67|2042.46|2040.96|0
1646871600000|2022-03-10 00:20:00|2042.83|2041.33|2046.43|2044.93|2047.36|2045.86|2042.79|2041.29|0
1646871900000|2022-03-10 00:25:00|2046.47|2044.97|2044.44|2042.94|2047.23|2045.73|2044.11|2042.61|0
1646872200000|2022-03-10 00:30:00|2044.45|2042.95|2044.36|2042.86|2045.52|2044.02|2042.59|2041.09|0
1646872500000|2022-03-10 00:35:00|2044.39|2042.89|2045.15|2043.65|2045.52|2044.02|2042.96|2041.46|0
1646872800000|2022-03-10 00:40:00|2045.19|2043.69|2042.59|2041.09|2045.52|2044.02|2042.49|2040.99|0
1646873100000|2022-03-10 00:45:00|2042.55|2041.05|2041.65|2040.15|2042.96|2041.46|2040.39|2038.89|0
1646873400000|2022-03-10 00:50:00|2041.69|2040.19|2041.89|2040.39|2042.95|2041.45|2041.19|2039.69|0
1646873700000|2022-03-10 00:55:00|2041.93|2040.43|2041.78|2040.28|2042.35|2040.85|2040.85|2039.35|0
1646874000000|2022-03-10 01:00:00|2041.82|2040.32|2040.95|2039.45|2044.35|2042.85|2040.62|2039.12|0
1646874300000|2022-03-10 01:05:00|2040.96|2039.46|2043.2|2041.7|2044.83|2043.33|2040.96|2039.46|0
1646874600000|2022-03-10 01:10:00|2043.16|2041.66|2043.53|2042.03|2043.67|2042.17|2041.67|2040.17|0
1646874900000|2022-03-10 01:15:00|2043.49|2041.99|2042.59|2041.09|2043.49|2041.99|2041.66|2040.16|0
1646875200000|2022-03-10 01:20:00|2042.72|2041.22|2043.06|2041.56|2043.53|2042.03|2041.79|2040.29|0
1646875500000|2022-03-10 01:25:00|2043.43|2041.93|2043.06|2041.56|2044.36|2042.86|2043.06|2041.56|0
1646875800000|2022-03-10 01:30:00|2042.96|2041.46|2042.34|2040.84|2043.88|2042.38|2040.48|2038.98|0
1646876100000|2022-03-10 01:35:00|2042.57|2041.07|2040.33|2038.83|2042.94|2041.44|2039.39|2037.89|0
1646876400000|2022-03-10 01:40:00|2040.43|2038.93|2039.96|2038.46|2041.36|2039.86|2039.16|2037.66|0
1646876700000|2022-03-10 01:45:00|2039.97|2038.47|2041.74|2040.24|2042.2|2040.7|2039.97|2038.47|0
1646877000000|2022-03-10 01:50:00|2041.37|2039.87|2040.68|2039.18|2041.51|2040.01|2039.88|2038.38|0
1646877300000|2022-03-10 01:55:00|2040.72|2039.22|2041.38|2039.88|2041.51|2040.01|2039.87|2038.37|0
1646877600000|2022-03-10 02:00:00|2041.3|2039.8|2043.74|2042.24|2044.35|2042.85|2040.91|2039.41|0
1646877900000|2022-03-10 02:05:00|2043.87|2042.37|2043.72|2042.22|2044.33|2042.83|2043.16|2041.66|0
1646878200000|2022-03-10 02:10:00|2043.73|2042.23|2044.18|2042.68|2044.65|2043.15|2043.62|2042.12|0
1646878500000|2022-03-10 02:15:00|2044.14|2042.64|2043.02|2041.52|2044.64|2043.14|2042.92|2041.42|0
1646878800000|2022-03-10 02:20:00|2042.98|2041.48|2042.81|2041.31|2042.98|2041.48|2041.29|2039.79|0
1646879100000|2022-03-10 02:25:00|2042.77|2041.27|2043.64|2042.14|2043.64|2042.14|2042.47|2040.97|0
1646879400000|2022-03-10 02:30:00|2043.51|2042.01|2042.58|2041.08|2043.64|2042.14|2042.57|2041.07|0
1646879700000|2022-03-10 02:35:00|2042.57|2041.07|2043.61|2042.11|2043.88|2042.38|2042.48|2040.98|0
1646880000000|2022-03-10 02:40:00|2043.51|2042.01|2043.04|2041.54|2043.75|2042.25|2042.1|2040.6|0
1646880300000|2022-03-10 02:45:00|2043.17|2041.67|2041.63|2040.13|2043.18|2041.68|2041.63|2040.13|0
1646880600000|2022-03-10 02:50:00|2041.67|2040.17|2043.27|2041.77|2043.63|2042.13|2041.63|2040.13|0
1646880900000|2022-03-10 02:55:00|2043.34|2041.84|2042.34|2040.84|2043.51|2042.01|2041.86|2040.36|0
1646881200000|2022-03-10 03:00:00|2042.38|2040.88|2042.69|2041.19|2042.94|2041.44|2041.76|2040.26|0
1646881500000|2022-03-10 03:05:00|2042.5|2041|2042.09|2040.59|2042.93|2041.43|2042.09|2040.59|0
1646881800000|2022-03-10 03:10:00|2042.13|2040.63|2041.99|2040.49|2043.16|2041.66|2041.06|2039.56|0
1646882100000|2022-03-10 03:15:00|2042.03|2040.53|2041.63|2040.13|2042.93|2041.43|2041.4|2039.9|0
1646882400000|2022-03-10 03:20:00|2041.64|2040.14|2042|2040.5|2042.57|2041.07|2041.4|2039.9|0
1646882700000|2022-03-10 03:25:00|2042.01|2040.51|2041.16|2039.66|2042.35|2040.85|2040.22|2038.72|0
1646883000000|2022-03-10 03:30:00|2041.29|2039.79|2040.69|2039.19|2041.53|2040.03|2040.45|2038.95|0
1646883300000|2022-03-10 03:35:00|2040.82|2039.32|2041.4|2039.9|2041.5|2040|2040.58|2039.08|0
1646883600000|2022-03-10 03:40:00|2041.48|2039.98|2040.57|2039.07|2041.63|2040.13|2039.77|2038.27|0
1646883900000|2022-03-10 03:45:00|2040.53|2039.03|2041.17|2039.67|2041.97|2040.47|2040.09|2038.59|0
1646884200000|2022-03-10 03:50:00|2041.18|2039.68|2039.8|2038.3|2041.65|2040.15|2039.79|2038.29|0
1646884500000|2022-03-10 03:55:00|2039.79|2038.29|2039.89|2038.39|2040.13|2038.63|2039.56|2038.06|0
1646884800000|2022-03-10 04:00:00|2040.02|2038.52|2040.6|2039.1|2041.07|2039.57|2039.89|2038.39|0
1646885100000|2022-03-10 04:05:00|2040.64|2039.14|2041.06|2039.56|2041.29|2039.79|2040.5|2039|0
1646885400000|2022-03-10 04:10:00|2041.05|2039.55|2038.23|2036.73|2041.06|2039.56|2037.66|2036.16|0
1646885700000|2022-03-10 04:15:00|2038.19|2036.69|2037.07|2035.57|2038.6|2037.1|2036.83|2035.33|0
1646886000000|2022-03-10 04:20:00|2037.1|2035.6|2037.99|2036.49|2038.46|2036.96|2037.07|2035.57|0
1646886300000|2022-03-10 04:25:00|2038|2036.5|2037.06|2035.56|2038|2036.5|2036.36|2034.86|0
1646886600000|2022-03-10 04:30:00|2036.96|2035.46|2037.97|2036.47|2039.16|2037.66|2036.59|2035.09|0
1646886900000|2022-03-10 04:35:00|2037.87|2036.37|2037.02|2035.52|2039.04|2037.54|2036.89|2035.39|0
1646887200000|2022-03-10 04:40:00|2036.98|2035.48|2037.95|2036.45|2038.42|2036.92|2036.89|2035.39|0
1646887500000|2022-03-10 04:45:00|2037.99|2036.49|2037.82|2036.32|2038.99|2037.49|2037.72|2036.22|0
1646887800000|2022-03-10 04:50:00|2037.78|2036.28|2038.43|2036.93|2038.44|2036.94|2037.72|2036.22|0
1646888100000|2022-03-10 04:55:00|2038.44|2036.94|2040.41|2038.91|2040.41|2038.91|2038.44|2036.94|0
1646888400000|2022-03-10 05:00:00|2040.45|2038.95|2039.89|2038.39|2040.58|2039.08|2039.31|2037.81|0
1646888700000|2022-03-10 05:05:00|2039.93|2038.43|2038.49|2036.99|2040.26|2038.76|2038.16|2036.66|0
1646889000000|2022-03-10 05:10:00|2038.45|2036.95|2037.46|2035.96|2039.08|2037.58|2037.32|2035.82|0
1646889300000|2022-03-10 05:15:00|2037.42|2035.92|2036.06|2034.56|2037.92|2036.42|2035.6|2034.1|0
1646889600000|2022-03-10 05:20:00|2036.29|2034.79|2036.54|2035.04|2037.23|2035.73|2035.71|2034.21|0
1646889900000|2022-03-10 05:25:00|2036.5|2035|2036.18|2034.68|2036.87|2035.37|2036.17|2034.67|0
1646890200000|2022-03-10 05:30:00|2036.22|2034.72|2036.37|2034.87|2037.53|2036.03|2036.22|2034.72|0
1646890500000|2022-03-10 05:35:00|2036.41|2034.91|2037.93|2036.43|2038.16|2036.66|2036.41|2034.91|0
1646890800000|2022-03-10 05:40:00|2037.89|2036.39|2038.66|2037.16|2039.13|2037.63|2037.83|2036.33|0
1646891100000|2022-03-10 05:45:00|2038.77|2037.27|2041.14|2039.64|2041.24|2039.74|2038.77|2037.27|0
1646891400000|2022-03-10 05:50:00|2041.18|2039.68|2044.09|2042.59|2044.09|2042.59|2041.18|2039.68|0
1646891700000|2022-03-10 05:55:00|2044.1|2042.6|2044.62|2043.12|2045.46|2043.96|2043.69|2042.19|0
1646892000000|2022-03-10 06:00:00|2044.69|2043.19|2046.35|2044.85|2046.59|2045.09|2044.04|2042.54|0
1646892300000|2022-03-10 06:05:00|2046.45|2044.95|2046.87|2045.37|2047.1|2045.6|2044.96|2043.46|0
1646892600000|2022-03-10 06:10:00|2046.91|2045.41|2047|2045.5|2047.24|2045.74|2044.9|2043.4|0
1646892900000|2022-03-10 06:15:00|2046.96|2045.46|2045.78|2044.28|2047.22|2045.72|2045.12|2043.62|0
1646893200000|2022-03-10 06:20:00|2045.72|2044.22|2044.45|2042.95|2045.72|2044.22|2044.35|2042.85|0
1646893500000|2022-03-10 06:25:00|2044.49|2042.99|2043.87|2042.37|2044.68|2043.18|2043.63|2042.13|0
1646893800000|2022-03-10 06:30:00|2043.91|2042.41|2043.82|2042.32|2044.57|2043.07|2043.4|2041.9|0
1646894100000|2022-03-10 06:35:00|2043.78|2042.28|2044.97|2043.47|2046.86|2045.36|2043.72|2042.22|0
1646894400000|2022-03-10 06:40:00|2044.89|2043.39|2046.74|2045.24|2046.87|2045.37|2044.5|2043|0
1646894700000|2022-03-10 06:45:00|2046.87|2045.37|2044.3|2042.8|2047.44|2045.94|2044.07|2042.57|0
1646895000000|2022-03-10 06:50:00|2044.42|2042.92|2043.48|2041.98|2045.46|2043.96|2042.69|2041.19|0
1646895300000|2022-03-10 06:55:00|2043.56|2042.06|2043.03|2041.53|2046.18|2044.68|2043.03|2041.53|0
1646895600000|2022-03-10 07:00:00|2042.91|2041.41|2041.87|2040.37|2045.95|2044.45|2040.46|2038.96|0
1646895900000|2022-03-10 07:05:00|2042.08|2040.58|2040.37|2038.87|2042.68|2041.18|2040.37|2038.87|0
1646896200000|2022-03-10 07:10:00|2040.38|2038.88|2037.88|2036.38|2041.31|2039.81|2031.54|2030.04|0
1646896500000|2022-03-10 07:15:00|2037.84|2036.34|2033.55|2032.05|2038.11|2036.61|2031.67|2030.17|0
1646896800000|2022-03-10 07:20:00|2033.51|2032.01|2035.52|2034.02|2038.24|2036.74|2032.25|2030.75|0
1646897100000|2022-03-10 07:25:00|2035.59|2034.09|2036.67|2035.17|2037.24|2035.74|2034.48|2032.98|0
1646897400000|2022-03-10 07:30:00|2036.53|2035.03|2047.04|2045.64|2047.41|2046.01|2036.53|2035.03|37
1646897700000|2022-03-10 07:35:00|2046.54|2045.14|2050.04|2048.64|2054.66|2053.26|2046.54|2045.14|33
1646898000000|2022-03-10 07:40:00|2050.16|2048.76|2049.79|2048.39|2050.16|2048.76|2047.54|2046.14|2
1646898300000|2022-03-10 07:45:00|2049.91|2048.51|2047.79|2046.39|2049.91|2048.51|2047.29|2045.89|6
1646898600000|2022-03-10 07:50:00|2047.91|2046.51|2048.29|2046.89|2048.29|2046.89|2047.16|2045.76|13
1646898900000|2022-03-10 07:55:00|2048.57|2047.07|2053.01|2051.51|2053.01|2051.51|2047.74|2046.24|0
1646899200000|2022-03-10 08:00:00|2053.16|2051.66|2044.96|2044.46|2057.84|2057.34|2043.84|2043.34|5873
1646899500000|2022-03-10 08:05:00|2045.34|2044.84|2046.84|2046.34|2048.34|2047.84|2041.59|2041.09|3450
1646899800000|2022-03-10 08:10:00|2047.09|2046.59|2044.71|2044.21|2047.84|2047.34|2041.84|2041.34|4469
1646900100000|2022-03-10 08:15:00|2044.84|2044.34|2038.59|2038.09|2045.21|2044.71|2038.34|2037.84|3211
1646900400000|2022-03-10 08:20:00|2038.34|2037.84|2031.34|2030.84|2038.84|2038.34|2031.34|2030.84|3433
1646900700000|2022-03-10 08:25:00|2031.46|2030.96|2033.96|2033.46|2034.46|2033.96|2026.84|2026.34|4024
1646901000000|2022-03-10 08:30:00|2034.09|2033.59|2025.09|2024.59|2036.34|2035.84|2023.84|2023.34|6782
1646901300000|2022-03-10 08:35:00|2024.96|2024.46|2033.34|2032.84|2034.84|2034.34|2024.71|2024.21|4488
1646901600000|2022-03-10 08:40:00|2033.4|2032.9|2040.65|2040.15|2040.9|2040.4|2032.9|2032.4|3440
1646901900000|2022-03-10 08:45:00|2040.52|2040.02|2038.9|2038.4|2042.4|2041.9|2036.4|2035.9|3624
1646902200000|2022-03-10 08:50:00|2039.15|2038.65|2030.4|2029.9|2039.15|2038.65|2029.4|2028.9|3010
1646902500000|2022-03-10 08:55:00|2030.65|2030.15|2034.15|2033.65|2039.27|2038.77|2028.15|2027.65|2427
1646902800000|2022-03-10 09:00:00|2034.27|2033.77|2048.52|2048.02|2050.52|2050.02|2034.27|2033.77|8912
1646903100000|2022-03-10 09:05:00|2048.4|2047.9|2052.77|2052.27|2054.15|2053.65|2045.27|2044.77|2899
1646903400000|2022-03-10 09:10:00|2052.9|2052.4|2053.65|2053.15|2057.65|2057.15|2052.27|2051.77|3237
1646903700000|2022-03-10 09:15:00|2053.77|2053.27|2055.15|2054.65|2055.9|2055.4|2051.02|2050.52|3062
1646904000000|2022-03-10 09:20:00|2054.9|2054.4|2052.65|2052.15|2055.9|2055.4|2052.52|2052.02|3152
1646904300000|2022-03-10 09:25:00|2052.4|2051.9|2048.15|2047.65|2052.65|2052.15|2047.65|2047.15|5329
1646904600000|2022-03-10 09:30:00|2048.27|2047.77|2049.77|2049.27|2050.15|2049.65|2043.4|2042.9|2736
1646904900000|2022-03-10 09:35:00|2049.65|2049.15|2053.27|2052.77|2053.4|2052.9|2048.4|2047.9|1679
1646905200000|2022-03-10 09:40:00|2053.15|2052.65|2059.02|2058.52|2059.9|2059.4|2052.52|2052.02|1659
1646905500000|2022-03-10 09:45:00|2059.15|2058.65|2058.65|2058.15|2060.65|2060.15|2056.52|2056.02|1761
1646905800000|2022-03-10 09:50:00|2058.77|2058.27|2047.9|2047.4|2060.65|2060.15|2047.27|2046.77|4809
1646906100000|2022-03-10 09:55:00|2047.65|2047.15|2040.65|2040.15|2049.9|2049.4|2036.9|2036.4|8925
1646906400000|2022-03-10 10:00:00|2041.15|2040.65|2040.15|2039.65|2044.65|2044.15|2036.15|2035.65|3795
1646906700000|2022-03-10 10:05:00|2040.27|2039.77|2037.4|2036.9|2042.4|2041.9|2034.15|2033.65|3531
1646907000000|2022-03-10 10:10:00|2037.27|2036.77|2036.15|2035.65|2039.4|2038.9|2035.9|2035.4|1942
1646907300000|2022-03-10 10:15:00|2036.27|2035.77|2040.9|2040.4|2040.9|2040.4|2035.4|2034.9|2513
1646907600000|2022-03-10 10:20:00|2040.77|2040.27|2041.4|2040.9|2043.02|2042.52|2039.27|2038.77|1438
1646907900000|2022-03-10 10:25:00|2041.27|2040.77|2042.02|2041.52|2043.65|2043.15|2041.15|2040.65|954
1646908200000|2022-03-10 10:30:00|2042.15|2041.65|2040.4|2039.9|2042.15|2041.65|2036.9|2036.4|1047
1646908500000|2022-03-10 10:35:00|2039.65|2039.15|2035.77|2035.27|2040.02|2039.52|2035.27|2034.77|754
1646908800000|2022-03-10 10:40:00|2035.65|2035.15|2038.27|2037.77|2038.9|2038.4|2035.27|2034.77|886
1646909100000|2022-03-10 10:45:00|2038.15|2037.65|2041.9|2041.4|2042.15|2041.65|2037.65|2037.15|859
1646909400000|2022-03-10 10:50:00|2041.77|2041.27|2042.02|2041.52|2042.9|2042.4|2040.15|2039.65|813
1646909700000|2022-03-10 10:55:00|2042.15|2041.65|2039.15|2038.65|2042.52|2042.02|2038.9|2038.4|919
1646910000000|2022-03-10 11:00:00|2039.02|2038.52|2038.9|2038.4|2040.27|2039.77|2038.15|2037.65|1115
1646910300000|2022-03-10 11:05:00|2038.77|2038.27|2036.15|2035.65|2039.15|2038.65|2035.9|2035.4|1209
1646910600000|2022-03-10 11:10:00|2036.27|2035.77|2036.77|2036.27|2040.02|2039.52|2034.52|2034.02|1169
1646910900000|2022-03-10 11:15:00|2036.9|2036.4|2039.27|2038.77|2039.65|2039.15|2036.9|2036.4|681
1646911200000|2022-03-10 11:20:00|2039.15|2038.65|2037.4|2036.9|2040.15|2039.65|2037.15|2036.65|800
1646911500000|2022-03-10 11:25:00|2037.27|2036.77|2037.15|2036.65|2038.65|2038.15|2036.4|2035.9|710
1646911800000|2022-03-10 11:30:00|2037.4|2036.9|2036.65|2036.15|2037.52|2037.02|2034.9|2034.4|798
1646912100000|2022-03-10 11:35:00|2036.52|2036.02|2032.4|2031.9|2037.9|2037.4|2032.4|2031.9|1308
1646912400000|2022-03-10 11:40:00|2032.52|2032.02|2032.15|2031.65|2032.9|2032.4|2031.15|2030.65|981
1646912700000|2022-03-10 11:45:00|2032.4|2031.9|2029.65|2029.15|2033.9|2033.4|2029.4|2028.9|1162
1646913000000|2022-03-10 11:50:00|2029.52|2029.02|2027.4|2026.9|2030.27|2029.77|2027.4|2026.9|901
1646913300000|2022-03-10 11:55:00|2027.27|2026.77|2028.65|2028.15|2031.15|2030.65|2027.27|2026.77|1017
1646913600000|2022-03-10 12:00:00|2028.77|2028.27|2025.02|2024.52|2031.02|2030.52|2024.65|2024.15|914
1646913900000|2022-03-10 12:05:00|2024.9|2024.4|2027.02|2026.52|2027.15|2026.65|2024.4|2023.9|950
1646914200000|2022-03-10 12:10:00|2026.9|2026.4|2030.15|2029.65|2030.65|2030.15|2026.65|2026.15|1167
1646914500000|2022-03-10 12:15:00|2030.02|2029.52|2034.9|2034.4|2034.9|2034.4|2028.9|2028.4|1007
1646914800000|2022-03-10 12:20:00|2034.52|2034.02|2031.9|2031.4|2034.52|2034.02|2029.77|2029.27|569
1646915100000|2022-03-10 12:25:00|2031.77|2031.27|2032.9|2032.4|2033.9|2033.4|2031.65|2031.15|453
1646915400000|2022-03-10 12:30:00|2032.77|2032.27|2029.77|2029.27|2032.77|2032.27|2029.65|2029.15|538
1646915700000|2022-03-10 12:35:00|2029.9|2029.4|2030.9|2030.4|2031.65|2031.15|2029.9|2029.4|3510
1646916000000|2022-03-10 12:40:00|2030.99|2030.49|2034.11|2033.61|2034.74|2034.24|2030.11|2029.61|691
1646916300000|2022-03-10 12:45:00|2034.24|2033.74|2026.24|2025.74|2034.49|2033.99|2023.86|2023.36|3804
1646916600000|2022-03-10 12:50:00|2026.61|2026.11|2021.11|2020.61|2027.36|2026.86|2020.24|2019.74|2851
1646916900000|2022-03-10 12:55:00|2021.24|2020.74|2021.99|2021.49|2025.36|2024.86|2019.99|2019.49|1790
1646917200000|2022-03-10 13:00:00|2021.74|2021.24|2020.36|2019.86|2023.99|2023.49|2018.74|2018.24|1235
1646917500000|2022-03-10 13:05:00|2020.24|2019.74|2020.99|2020.49|2024.86|2024.36|2019.74|2019.24|1534
1646917800000|2022-03-10 13:10:00|2021.24|2020.74|2018.99|2018.49|2023.11|2022.61|2018.74|2018.24|1485
1646918100000|2022-03-10 13:15:00|2018.74|2018.24|2022.99|2022.49|2023.61|2023.11|2017.99|2017.49|2181
1646918400000|2022-03-10 13:20:00|2023.11|2022.61|2024.99|2024.49|2025.74|2025.24|2022.49|2021.99|1693
1646918700000|2022-03-10 13:25:00|2024.74|2024.24|2025.24|2024.74|2027.24|2026.74|2023.74|2023.24|1016
1646919000000|2022-03-10 13:30:00|2024.99|2024.49|2031.61|2031.11|2032.74|2032.24|2024.61|2024.11|3454
1646919300000|2022-03-10 13:35:00|2031.49|2030.99|2025.99|2025.49|2031.99|2031.49|2025.74|2025.24|2223
1646919600000|2022-03-10 13:40:00|2026.11|2025.61|2030.86|2030.36|2030.99|2030.49|2025.61|2025.11|1201
1646919900000|2022-03-10 13:45:00|2030.74|2030.24|2026.99|2026.49|2031.49|2030.99|2025.86|2025.36|1196
1646920200000|2022-03-10 13:50:00|2027.24|2026.74|2023.24|2022.74|2027.36|2026.86|2023.11|2022.61|1395
1646920500000|2022-03-10 13:55:00|2023.49|2022.99|2024.49|2023.99|2026.61|2026.11|2023.49|2022.99|971
1646920800000|2022-03-10 14:00:00|2024.61|2024.11|2025.49|2024.99|2027.24|2026.74|2023.49|2022.99|1275
1646921100000|2022-03-10 14:05:00|2025.36|2024.86|2020.74|2020.24|2025.49|2024.99|2020.74|2020.24|1174
1646921400000|2022-03-10 14:10:00|2020.49|2019.99|2021.24|2020.74|2021.99|2021.49|2019.74|2019.24|1521
1646921700000|2022-03-10 14:15:00|2021.36|2020.86|2021.11|2020.61|2022.36|2021.86|2019.74|2019.24|1178
1646922000000|2022-03-10 14:20:00|2021.24|2020.74|2022.24|2021.74|2022.86|2022.36|2019.74|2019.24|1216
1646922300000|2022-03-10 14:25:00|2022.36|2021.86|2020.74|2020.24|2023.74|2023.24|2020.24|2019.74|1401
1646922600000|2022-03-10 14:30:00|2020.86|2020.36|2025.49|2024.99|2026.49|2025.99|2018.49|2017.99|2700
1646922900000|2022-03-10 14:35:00|2025.74|2025.24|2021.99|2021.49|2025.99|2025.49|2020.99|2020.49|2487
1646923200000|2022-03-10 14:40:00|2021.86|2021.36|2027.49|2026.99|2030.74|2030.24|2021.74|2021.24|2843
1646923500000|2022-03-10 14:45:00|2027.61|2027.11|2030.24|2029.74|2030.74|2030.24|2026.11|2025.61|1970
1646923800000|2022-03-10 14:50:00|2030.11|2029.61|2037.24|2036.74|2037.49|2036.99|2028.74|2028.24|2554
1646924100000|2022-03-10 14:55:00|2036.99|2036.49|2047.49|2046.99|2049.24|2048.74|2036.24|2035.74|5246
1646924400000|2022-03-10 15:00:00|2047.24|2046.74|2040.49|2039.99|2047.99|2047.49|2038.24|2037.74|4512
1646924700000|2022-03-10 15:05:00|2040.36|2039.86|2042.74|2042.24|2044.11|2043.61|2039.36|2038.86|3070
1646925000000|2022-03-10 15:10:00|2042.45|2041.95|2043.95|2043.45|2045.7|2045.2|2040.95|2040.45|2731
1646925300000|2022-03-10 15:15:00|2043.7|2043.2|2048.32|2047.82|2048.95|2048.45|2041.95|2041.45|2912
1646925600000|2022-03-10 15:20:00|2048.45|2047.95|2039.95|2039.45|2048.95|2048.45|2037.7|2037.2|3022
1646925900000|2022-03-10 15:25:00|2040.07|2039.57|2038.45|2037.95|2044.7|2044.2|2038.07|2037.57|2635
1646926200000|2022-03-10 15:30:00|2038.2|2037.7|2035.2|2034.7|2040.95|2040.45|2034.45|2033.95|2513
1646926500000|2022-03-10 15:35:00|2034.95|2034.45|2036.2|2035.7|2037.2|2036.7|2033.7|2033.2|2240
1646926800000|2022-03-10 15:40:00|2036.32|2035.82|2037.45|2036.95|2038.45|2037.95|2035.45|2034.95|1756
1646927100000|2022-03-10 15:45:00|2037.57|2037.07|2037.95|2037.45|2039.82|2039.32|2035.2|2034.7|2089
1646927400000|2022-03-10 15:50:00|2037.7|2037.2|2035.95|2035.45|2037.7|2037.2|2034.2|2033.7|1802
1646927700000|2022-03-10 15:55:00|2036.07|2035.57|2034.07|2033.57|2036.2|2035.7|2032.2|2031.7|1670
1646928000000|2022-03-10 16:00:00|2033.95|2033.45|2028.45|2027.95|2033.95|2033.45|2027.95|2027.45|2624
1646928300000|2022-03-10 16:05:00|2028.57|2028.07|2028.82|2028.32|2030.7|2030.2|2027.95|2027.45|2878
1646928600000|2022-03-10 16:10:00|2028.95|2028.45|2033.2|2032.7|2033.95|2033.45|2027.7|2027.2|2375
1646928900000|2022-03-10 16:15:00|2033.32|2032.82|2035.2|2034.7|2035.95|2035.45|2030.95|2030.45|4317
1646929200000|2022-03-10 16:20:00|2035.45|2034.95|2037|2035.5|2038.2|2037.7|2034.45|2033.95|4928
1646929500000|2022-03-10 16:25:00|2036.87|2035.37|2034.88|2033.38|2038.28|2036.78|2030.26|2028.76|1974
1646929800000|2022-03-10 16:30:00|2035.94|2034.44|2040.65|2039.25|2042.02|2040.62|2035.94|2034.44|670
1646930100000|2022-03-10 16:35:00|2040.52|2039.12|2034.52|2033.12|2042.27|2040.87|2034.52|2033.12|4319
1646930400000|2022-03-10 16:40:00|2035.02|2033.62|2035.52|2034.12|2037.27|2035.87|2035.02|2033.62|1096
1646930700000|2022-03-10 16:45:00|2035.4|2034|2035.9|2034.5|2036.02|2034.62|2033.9|2032.5|58
1646931000000|2022-03-10 16:50:00|2035.77|2034.37|2038.27|2036.87|2040.27|2038.87|2035.77|2034.37|216
1646931300000|2022-03-10 16:55:00|2037.27|2035.87|2039.26|2037.76|2041.4|2040|2037.27|2035.87|19
1646931600000|2022-03-10 17:00:00|2039.12|2037.62|2041.69|2040.19|2041.69|2040.19|2037.1|2035.6|0
1646931900000|2022-03-10 17:05:00|2041.7|2040.2|2041.47|2039.97|2044.76|2043.26|2040.92|2039.42|0
1646932200000|2022-03-10 17:10:00|2041.46|2039.96|2038.36|2036.86|2042.05|2040.55|2037.37|2035.87|0
1646932500000|2022-03-10 17:15:00|2038.49|2036.99|2038.76|2037.26|2039.84|2038.34|2037.37|2035.87|0
1646932800000|2022-03-10 17:20:00|2038.75|2037.25|2045.11|2043.61|2045.12|2043.62|2038.62|2037.12|0
1646933100000|2022-03-10 17:25:00|2045.12|2043.62|2043.86|2042.36|2045.67|2044.17|2043.19|2041.69|0
1646933400000|2022-03-10 17:30:00|2043.99|2042.49|2041.74|2040.24|2044.51|2043.01|2041.47|2039.97|0
1646933700000|2022-03-10 17:35:00|2041.61|2040.11|2040.32|2038.82|2041.75|2040.25|2038.85|2037.35|0
1646934000000|2022-03-10 17:40:00|2040.19|2038.69|2038.55|2037.05|2040.47|2038.97|2037.59|2036.09|0
1646934300000|2022-03-10 17:45:00|2038.54|2037.04|2039.94|2038.44|2040.16|2038.66|2038.26|2036.76|0
1646934600000|2022-03-10 17:50:00|2039.93|2038.43|2036.01|2034.51|2040.09|2038.59|2035.32|2033.82|0
1646934900000|2022-03-10 17:55:00|2036.02|2034.52|2036.58|2035.08|2037|2035.5|2035.62|2034.12|0
1646935200000|2022-03-10 18:00:00|2036.57|2035.07|2033.62|2032.12|2037.31|2035.81|2033.08|2031.58|0
1646935500000|2022-03-10 18:05:00|2033.89|2032.39|2034.7|2033.2|2035.93|2034.43|2033.29|2031.79|0
1646935800000|2022-03-10 18:10:00|2034.72|2033.22|2036.39|2034.89|2038.88|2037.38|2034.15|2032.65|0
1646936100000|2022-03-10 18:15:00|2036.26|2034.76|2039.5|2038|2040.59|2039.09|2035.45|2033.95|0
1646936400000|2022-03-10 18:20:00|2039.63|2038.13|2042.13|2040.63|2042.4|2040.9|2038.21|2036.71|0
1646936700000|2022-03-10 18:25:00|2042.12|2040.62|2040.28|2038.78|2042.12|2040.62|2037.81|2036.31|0
1646937000000|2022-03-10 18:30:00|2040.01|2038.51|2041.43|2039.93|2041.98|2040.48|2038.12|2036.62|0
1646937300000|2022-03-10 18:35:00|2041.42|2039.92|2041.34|2039.84|2043.88|2042.38|2040.39|2038.89|0
1646937600000|2022-03-10 18:40:00|2041.35|2039.85|2040.79|2039.29|2042.32|2040.82|2039.97|2038.47|0
1646937900000|2022-03-10 18:45:00|2040.93|2039.43|2047.25|2045.75|2047.52|2046.02|2040.79|2039.29|0
1646938200000|2022-03-10 18:50:00|2047.24|2045.74|2046.27|2044.77|2049.41|2047.91|2045.97|2044.47|0
1646938500000|2022-03-10 18:55:00|2046.4|2044.9|2047.73|2046.23|2049.12|2047.62|2045.45|2043.95|0
1646938800000|2022-03-10 19:00:00|2047.46|2045.96|2055.33|2053.83|2055.47|2053.97|2047.18|2045.68|0
1646939100000|2022-03-10 19:05:00|2055.34|2053.84|2050.3|2048.8|2056.99|2055.49|2049.75|2048.25|0
1646939400000|2022-03-10 19:10:00|2050.31|2048.81|2051.9|2050.4|2051.94|2050.44|2049.95|2048.45|0
1646939700000|2022-03-10 19:15:00|2051.76|2050.26|2053.57|2052.07|2055.51|2054.01|2051.47|2049.97|0
1646940000000|2022-03-10 19:20:00|2053.56|2052.06|2050.94|2049.44|2054.65|2053.15|2050.8|2049.3|0
1646940300000|2022-03-10 19:25:00|2050.81|2049.31|2054.51|2053.01|2056.31|2054.81|2050.81|2049.31|0
1646940600000|2022-03-10 19:30:00|2054.64|2053.14|2054.93|2053.43|2056.63|2055.13|2052.8|2051.3|0
1646940900000|2022-03-10 19:35:00|2055.19|2053.69|2053.22|2051.72|2055.47|2053.97|2053.22|2051.72|0
1646941200000|2022-03-10 19:40:00|2053.23|2051.73|2051.72|2050.22|2054.6|2053.1|2051.71|2050.21|0
1646941500000|2022-03-10 19:45:00|2051.85|2050.35|2056.89|2055.39|2056.89|2055.39|2050.67|2049.17|0
1646941800000|2022-03-10 19:50:00|2057.02|2055.52|2055.89|2054.39|2058.14|2056.64|2055.49|2053.99|0
1646942100000|2022-03-10 19:55:00|2056.03|2054.53|2055.79|2054.29|2058.09|2056.59|2054.03|2052.53|0
1646942400000|2022-03-10 20:00:00|2055.8|2054.3|2050.83|2049.33|2056.22|2054.72|2050.68|2049.18|0
1646942700000|2022-03-10 20:05:00|2050.84|2049.34|2052.52|2051.02|2054.22|2052.72|2049.52|2048.02|0
1646943000000|2022-03-10 20:10:00|2052.65|2051.15|2052.91|2051.41|2053.61|2052.11|2051.17|2049.67|0
1646943300000|2022-03-10 20:15:00|2052.92|2051.42|2053.12|2051.62|2055.87|2054.37|2051.54|2050.04|0
1646943600000|2022-03-10 20:20:00|2052.99|2051.49|2048.41|2046.91|2053.85|2052.35|2047.45|2045.95|0
1646943900000|2022-03-10 20:25:00|2048.15|2046.65|2049.59|2048.09|2050.38|2048.88|2047.51|2046.01|0
1646944200000|2022-03-10 20:30:00|2049.6|2048.1|2045.79|2044.29|2049.88|2048.38|2045|2043.5|0
1646944500000|2022-03-10 20:35:00|2045.78|2044.28|2042.84|2041.34|2047.28|2045.78|2041.69|2040.19|0
1646944800000|2022-03-10 20:40:00|2042.57|2041.07|2042.99|2041.49|2044.91|2043.41|2042.45|2040.95|0
1646945100000|2022-03-10 20:45:00|2042.98|2041.48|2040.16|2038.66|2043.02|2041.52|2039.08|2037.58|0
1646945400000|2022-03-10 20:50:00|2040.17|2038.67|2043.9|2042.4|2047.31|2045.81|2040.17|2038.67|0
1646945700000|2022-03-10 20:55:00|2043.63|2042.13|2046.62|2045.12|2046.62|2045.12|2041.99|2040.49|0
1646946000000|2022-03-10 21:00:00|2046.61|2045.11|2046.56|2045.06|2046.9|2045.4|2045.4|2043.9|0
1646946300000|2022-03-10 21:05:00|2046.57|2045.07|2045.43|2043.93|2047.06|2045.56|2044.66|2043.16|0
1646946600000|2022-03-10 21:10:00|2045.52|2044.02|2047.92|2046.42|2048.19|2046.69|2045.16|2043.66|0
1646946900000|2022-03-10 21:15:00|2048.19|2046.69|2047.7|2046.2|2048.19|2046.69|2047.42|2045.92|0
1646947200000|2022-03-10 21:20:00|2047.83|2046.33|2048.33|2046.83|2048.33|2046.83|2047.7|2046.2|0
1646947500000|2022-03-10 21:25:00|2048.47|2046.97|2048.2|2046.7|2048.47|2046.97|2048.06|2046.56|0
1646947800000|2022-03-10 21:30:00|2048.19|2046.69|2047.7|2046.2|2048.19|2046.69|2047.7|2046.2|0
1646948100000|2022-03-10 21:35:00|2047.83|2046.33|2048.63|2047.13|2049.17|2047.67|2047.83|2046.33|0
1646948400000|2022-03-10 21:40:00|2048.62|2047.12|2048|2046.5|2048.62|2047.12|2048|2046.5|0
1646948700000|2022-03-10 21:45:00|2048.13|2046.63|2048.27|2046.77|2048.27|2046.77|2047|2045.5|0
1646949000000|2022-03-10 21:50:00|2048.26|2046.76|2047.9|2046.4|2048.28|2046.78|2047.78|2046.28|0
1646949300000|2022-03-10 21:55:00|2047.77|2046.27|2046.65|2045.15|2047.77|2046.27|2046.24|2044.74|0
1646949600000|2022-03-10 22:00:00|2046.61|2045.11|2046.2|2044.7|2047.32|2045.82|2046.2|2044.7|0
1646949900000|2022-03-10 22:05:00|2046.42|2044.92|2045.81|2044.31|2046.64|2045.14|2045.59|2044.09|0
1646950200000|2022-03-10 22:10:00|2045.72|2044.22|2045.55|2044.05|2046.03|2044.53|2045.24|2043.74|0
1646950500000|2022-03-10 22:15:00|2045.64|2044.14|2045.41|2043.91|2045.64|2044.14|2044.93|2043.43|0
1646950800000|2022-03-10 22:20:00|2045.55|2044.05|2045.28|2043.78|2045.81|2044.31|2045.28|2043.78|0
1646951100000|2022-03-10 22:25:00|2045.46|2043.96|2045.24|2043.74|2045.64|2044.14|2044.84|2043.34|0
1646951400000|2022-03-10 22:30:00|2045.33|2043.83|2045.02|2043.52|2045.33|2043.83|2044.93|2043.43|0
1646951700000|2022-03-10 22:35:00|2044.98|2043.48|2045.05|2043.55|2045.27|2043.77|2044.98|2043.48|0
1646952000000|2022-03-10 22:40:00|2045.09|2043.59|2044.92|2043.42|2045.09|2043.59|2044.92|2043.42|0
1646952300000|2022-03-10 22:45:00|2044.96|2043.46|2045.01|2043.51|2045.09|2043.59|2044.96|2043.46|0
1646952600000|2022-03-10 22:50:00|2044.92|2043.42|2045.01|2043.51|2045.01|2043.51|2044.92|2043.42|0
1646952900000|2022-03-10 22:55:00|2045.05|2043.55|2044.83|2043.33|2045.18|2043.68|2044.74|2043.24|0
1646953200000|2022-03-10 23:00:00|2044.96|2043.46|2048.18|2046.68|2048.27|2046.77|2044.54|2043.04|0
1646953500000|2022-03-10 23:05:00|2048.04|2046.54|2049.32|2047.82|2049.62|2048.12|2047.95|2046.45|0
1646953800000|2022-03-10 23:10:00|2049.42|2047.92|2049.71|2048.21|2049.89|2048.39|2049.08|2047.58|0
1646954100000|2022-03-10 23:15:00|2049.8|2048.3|2049.53|2048.03|2050.52|2049.02|2049.48|2047.98|0
1646954400000|2022-03-10 23:20:00|2049.48|2047.98|2049.98|2048.48|2050.11|2048.61|2049.08|2047.58|0
1646954700000|2022-03-10 23:25:00|2049.84|2048.34|2049.03|2047.53|2049.84|2048.34|2048.94|2047.44|0
1646955000000|2022-03-10 23:30:00|2048.94|2047.44|2049.08|2047.58|2049.71|2048.21|2048.76|2047.26|0
1646955300000|2022-03-10 23:35:00|2049.03|2047.53|2049.98|2048.48|2049.98|2048.48|2049.03|2047.53|0
1646955600000|2022-03-10 23:40:00|2050.11|2048.61|2048.93|2047.43|2050.11|2048.61|2048.93|2047.43|0
1646955900000|2022-03-10 23:45:00|2049.02|2047.52|2051.75|2050.25|2052.38|2050.88|2049.02|2047.52|0
1646956200000|2022-03-10 23:50:00|2051.74|2050.24|2050.35|2048.85|2051.75|2050.25|2050.12|2048.62|0
1646956500000|2022-03-10 23:55:00|2050.44|2048.94|2049.9|2048.4|2051.25|2049.75|2049.58|2048.08|0
1646956800000|2022-03-11 00:00:00|2049.85|2048.35|2048.46|2046.96|2050.21|2048.71|2048.1|2046.6|0
1646957100000|2022-03-11 00:05:00|2048.55|2047.05|2048.77|2047.27|2049.22|2047.72|2048.23|2046.73|0
1646957400000|2022-03-11 00:10:00|2048.73|2047.23|2049.22|2047.72|2049.81|2048.31|2048.23|2046.73|0
1646957700000|2022-03-11 00:15:00|2049.18|2047.68|2047.74|2046.24|2050.7|2049.2|2045.35|2043.85|0
1646958000000|2022-03-11 00:20:00|2047.7|2046.2|2047.6|2046.1|2047.84|2046.34|2044.98|2043.48|0
1646958300000|2022-03-11 00:25:00|2047.61|2046.11|2044.28|2042.78|2047.84|2046.34|2042.27|2040.77|0
1646958600000|2022-03-11 00:30:00|2044.18|2042.68|2045|2043.5|2047.04|2045.54|2044.18|2042.68|0
1646958900000|2022-03-11 00:35:00|2044.96|2043.46|2042.36|2040.86|2046.08|2044.58|2042.26|2040.76|0
1646959200000|2022-03-11 00:40:00|2042.4|2040.9|2042.83|2041.33|2043.93|2042.43|2041.17|2039.67|0
1646959500000|2022-03-11 00:45:00|2042.71|2041.21|2044.73|2043.23|2044.86|2043.36|2042.35|2040.85|0
1646959800000|2022-03-11 00:50:00|2044.69|2043.19|2041.13|2039.63|2044.87|2043.37|2039.6|2038.1|0
1646960100000|2022-03-11 00:55:00|2041.09|2039.59|2039.48|2037.98|2041.09|2039.59|2038.29|2036.79|0
1646960400000|2022-03-11 01:00:00|2039.64|2038.14|2034.46|2032.96|2039.96|2038.46|2034.46|2032.96|0
1646960700000|2022-03-11 01:05:00|2034.59|2033.09|2035.19|2033.69|2036.86|2035.36|2033.5|2032|0
1646961000000|2022-03-11 01:10:00|2035.32|2033.82|2034.62|2033.12|2036.39|2034.89|2033.89|2032.39|0
1646961300000|2022-03-11 01:15:00|2034.49|2032.99|2037.12|2035.62|2037.36|2035.86|2034.49|2032.99|0
1646961600000|2022-03-11 01:20:00|2037.08|2035.58|2031.26|2029.76|2037.08|2035.58|2031.13|2029.63|0
1646961900000|2022-03-11 01:25:00|2031.42|2029.92|2031.86|2030.36|2033.05|2031.55|2029.46|2027.96|0
1646962200000|2022-03-11 01:30:00|2031.82|2030.32|2029.86|2028.36|2031.86|2030.36|2027.23|2025.73|0
1646962500000|2022-03-11 01:35:00|2029.78|2028.28|2030.44|2028.94|2030.92|2029.42|2028.29|2026.79|0
1646962800000|2022-03-11 01:40:00|2030.48|2028.98|2030.82|2029.32|2031.54|2030.04|2028.19|2026.69|0
1646963100000|2022-03-11 01:45:00|2030.93|2029.43|2031.05|2029.55|2032.36|2030.86|2029.97|2028.47|0
1646963400000|2022-03-11 01:50:00|2031.06|2029.56|2029.48|2027.98|2031.06|2029.56|2028.18|2026.68|0
1646963700000|2022-03-11 01:55:00|2029.4|2027.9|2029.48|2027.98|2029.62|2028.12|2028.29|2026.79|0
1646964000000|2022-03-11 02:00:00|2029.51|2028.01|2031.17|2029.67|2031.17|2029.67|2028.76|2027.26|0
1646964300000|2022-03-11 02:05:00|2031.16|2029.66|2034.03|2032.53|2034.65|2033.15|2030.34|2028.84|0
1646964600000|2022-03-11 02:10:00|2033.91|2032.41|2034.8|2033.3|2035.18|2033.68|2033.31|2031.81|0
1646964900000|2022-03-11 02:15:00|2034.64|2033.14|2034.22|2032.72|2034.7|2033.2|2033.5|2032|0
1646965200000|2022-03-11 02:20:00|2034.18|2032.68|2029.3|2027.8|2034.18|2032.68|2029.3|2027.8|0
1646965500000|2022-03-11 02:25:00|2029.2|2027.7|2029.53|2028.03|2030.15|2028.65|2027.51|2026.01|0
1646965800000|2022-03-11 02:30:00|2029.54|2028.04|2030.25|2028.75|2030.87|2029.37|2027.99|2026.49|0
1646966100000|2022-03-11 02:35:00|2030.29|2028.79|2030.5|2029|2031.35|2029.85|2029.44|2027.94|0
1646966400000|2022-03-11 02:40:00|2030.46|2028.96|2029.78|2028.28|2031.59|2030.09|2029.54|2028.04|0
1646966700000|2022-03-11 02:45:00|2029.74|2028.24|2029.29|2027.79|2030.97|2029.47|2028.81|2027.31|0
1646967000000|2022-03-11 02:50:00|2029.18|2027.68|2031.45|2029.95|2031.45|2029.95|2027.85|2026.35|0
1646967300000|2022-03-11 02:55:00|2031.49|2029.99|2028.82|2027.32|2031.58|2030.08|2028.81|2027.31|0
1646967600000|2022-03-11 03:00:00|2029.53|2028.03|2029.9|2028.4|2030.38|2028.88|2028.71|2027.21|0
1646967900000|2022-03-11 03:05:00|2029.77|2028.27|2027.85|2026.35|2029.77|2028.27|2027.75|2026.25|0
1646968200000|2022-03-11 03:10:00|2027.99|2026.49|2025.35|2023.85|2028.09|2026.59|2024.64|2023.14|0
1646968500000|2022-03-11 03:15:00|2025.36|2023.86|2025.59|2024.09|2025.93|2024.43|2024|2022.5|0
1646968800000|2022-03-11 03:20:00|2025.67|2024.17|2024.98|2023.48|2025.93|2024.43|2024.5|2023|0
1646969100000|2022-03-11 03:25:00|2024.94|2023.44|2024.03|2022.53|2025.7|2024.2|2023.07|2021.57|0
1646969400000|2022-03-11 03:30:00|2023.99|2022.49|2021.57|2020.07|2023.99|2022.49|2020.11|2018.61|0
1646969700000|2022-03-11 03:35:00|2021.77|2020.27|2020.84|2019.34|2022.77|2021.27|2019.41|2017.91|0
1646970000000|2022-03-11 03:40:00|2020.8|2019.3|2022.75|2021.25|2023.13|2021.63|2020.6|2019.1|0
1646970300000|2022-03-11 03:45:00|2022.76|2021.26|2021.8|2020.3|2023.13|2021.63|2020.74|2019.24|0
1646970600000|2022-03-11 03:50:00|2021.32|2019.82|2024.4|2022.9|2024.5|2023|2020.85|2019.35|0
1646970900000|2022-03-11 03:55:00|2024.44|2022.94|2026.75|2025.25|2026.99|2025.49|2023.54|2022.04|0
1646971200000|2022-03-11 04:00:00|2026.88|2025.38|2029.02|2027.52|2029.51|2028.01|2026.75|2025.25|0
1646971500000|2022-03-11 04:05:00|2029.1|2027.6|2029.76|2028.26|2029.76|2028.26|2028.55|2027.05|0
1646971800000|2022-03-11 04:10:00|2029.75|2028.25|2027.45|2025.95|2029.75|2028.25|2025.68|2024.18|0
1646972100000|2022-03-11 04:15:00|2027.41|2025.91|2027.13|2025.63|2029.62|2028.12|2027.13|2025.63|0
1646972400000|2022-03-11 04:20:00|2027.4|2025.9|2029.39|2027.89|2029.39|2027.89|2027.4|2025.9|0
1646972700000|2022-03-11 04:25:00|2029.38|2027.88|2026.81|2025.31|2029.38|2027.88|2026.65|2025.15|0
1646973000000|2022-03-11 04:30:00|2026.65|2025.15|2026.17|2024.67|2027.94|2026.44|2025.45|2023.95|0
1646973300000|2022-03-11 04:35:00|2026.21|2024.71|2024.38|2022.88|2026.99|2025.49|2024.38|2022.88|0
1646973600000|2022-03-11 04:40:00|2024.34|2022.84|2023.07|2021.57|2024.34|2022.84|2022.24|2020.74|0
1646973900000|2022-03-11 04:45:00|2022.96|2021.46|2021.04|2019.54|2023.07|2021.57|2020.81|2019.31|0
1646974200000|2022-03-11 04:50:00|2021.12|2019.62|2018.66|2017.16|2022.82|2021.32|2018.66|2017.16|0
1646974500000|2022-03-11 04:55:00|2018.65|2017.15|2018.15|2016.65|2019.01|2017.51|2017.81|2016.31|0
1646974800000|2022-03-11 05:00:00|2018.16|2016.66|2016.87|2015.37|2018.16|2016.66|2015.19|2013.69|0
1646975100000|2022-03-11 05:05:00|2016.83|2015.33|2016.74|2015.24|2016.87|2015.37|2015.33|2013.83|0
1646975400000|2022-03-11 05:10:00|2016.77|2015.27|2015.81|2014.31|2016.87|2015.37|2013.76|2012.26|0
1646975700000|2022-03-11 05:15:00|2015.77|2014.27|2014.9|2013.4|2016.1|2014.6|2014.73|2013.23|0
1646976000000|2022-03-11 05:20:00|2015.06|2013.56|2016.57|2015.07|2017.3|2015.8|2014.9|2013.4|0
1646976300000|2022-03-11 05:25:00|2016.67|2015.17|2019.22|2017.72|2019.93|2018.43|2016.67|2015.17|0
1646976600000|2022-03-11 05:30:00|2019.26|2017.76|2021.62|2020.12|2021.86|2020.36|2017.89|2016.39|0
1646976900000|2022-03-11 05:35:00|2021.48|2019.98|2025.18|2023.68|2026.05|2024.55|2021.38|2019.88|0
1646977200000|2022-03-11 05:40:00|2025.02|2023.52|2024.83|2023.33|2026.14|2024.64|2024.22|2022.72|0
1646977500000|2022-03-11 05:45:00|2024.87|2023.37|2026.77|2025.27|2027.51|2026.01|2024.69|2023.19|0
1646977800000|2022-03-11 05:50:00|2026.81|2025.31|2027.78|2026.28|2029.27|2027.77|2026.1|2024.6|0
1646978100000|2022-03-11 05:55:00|2027.93|2026.43|2029.37|2027.87|2032.11|2030.61|2027.93|2026.43|0
1646978400000|2022-03-11 06:00:00|2029.23|2027.73|2034.39|2032.89|2034.5|2033|2027.51|2026.01|0
1646978700000|2022-03-11 06:05:00|2034.43|2032.93|2036.58|2035.08|2037.84|2036.34|2033.54|2032.04|0
1646979000000|2022-03-11 06:10:00|2036.5|2035|2036.2|2034.7|2038.84|2037.34|2035.76|2034.26|0
1646979300000|2022-03-11 06:15:00|2036.24|2034.74|2037.48|2035.98|2038.67|2037.17|2036.04|2034.54|0
1646979600000|2022-03-11 06:20:00|2037.6|2036.1|2037.53|2036.03|2039.38|2037.88|2037.42|2035.92|0
1646979900000|2022-03-11 06:25:00|2037.9|2036.4|2038.39|2036.89|2038.63|2037.13|2037.43|2035.93|0
1646980200000|2022-03-11 06:30:00|2038.35|2036.85|2037.54|2036.04|2038.62|2037.12|2037.42|2035.92|0
1646980500000|2022-03-11 06:35:00|2037.42|2035.92|2037.14|2035.64|2037.52|2036.02|2034.9|2033.4|0
1646980800000|2022-03-11 06:40:00|2037.18|2035.68|2041.38|2039.88|2042.82|2041.32|2037.14|2035.64|0
1646981100000|2022-03-11 06:45:00|2041.42|2039.92|2043.03|2041.53|2044.25|2042.75|2039.72|2038.22|0
1646981400000|2022-03-11 06:50:00|2042.48|2040.98|2043.96|2042.46|2044.07|2042.57|2041.13|2039.63|0
1646981700000|2022-03-11 06:55:00|2043.92|2042.42|2043.09|2041.59|2046.77|2045.27|2043.09|2041.59|0
1646982000000|2022-03-11 07:00:00|2043.32|2041.82|2048.92|2047.42|2050.52|2049.02|2043.32|2041.82|0
1646982300000|2022-03-11 07:05:00|2049|2047.5|2052.49|2050.99|2053.55|2052.05|2049|2047.5|0
1646982600000|2022-03-11 07:10:00|2052.53|2051.03|2049.74|2048.24|2053.34|2051.84|2049.74|2048.24|0
1646982900000|2022-03-11 07:15:00|2049.85|2048.35|2048.27|2046.77|2051.04|2049.54|2047.94|2046.44|0
1646983200000|2022-03-11 07:20:00|2048.19|2046.69|2043.69|2042.19|2048.71|2047.21|2043.69|2042.19|0
1646983500000|2022-03-11 07:25:00|2043.81|2042.31|2047.87|2046.37|2048.59|2047.09|2043|2041.5|0
1646983800000|2022-03-11 07:30:00|2047.83|2046.33|2047.27|2045.87|2048.01|2046.51|2040.65|2039.25|34
1646984100000|2022-03-11 07:35:00|2047.4|2046|2045.9|2044.5|2047.52|2046.12|2045.27|2043.87|23
1646984400000|2022-03-11 07:40:00|2046.02|2044.62|2046.77|2045.37|2048.02|2046.62|2045.65|2044.25|19
1646984700000|2022-03-11 07:45:00|2046.65|2045.25|2047.65|2046.25|2049.15|2047.75|2046.65|2045.25|6
1646985000000|2022-03-11 07:50:00|2047.52|2046.12|2047.15|2045.75|2047.52|2046.12|2046.9|2045.5|6
1646985300000|2022-03-11 07:55:00|2046.34|2044.84|2048.17|2046.67|2048.55|2047.05|2044.19|2042.69|0
1646985600000|2022-03-11 08:00:00|2048.06|2046.56|2055.95|2055.45|2059.95|2059.45|2046.07|2045.57|4415
1646985900000|2022-03-11 08:05:00|2056.07|2055.57|2063.95|2063.45|2065.2|2064.7|2054.57|2054.07|3591
1646986200000|2022-03-11 08:10:00|2063.82|2063.32|2057.2|2056.7|2065.57|2065.07|2057.2|2056.7|4206
1646986500000|2022-03-11 08:15:00|2057.7|2057.2|2046.95|2046.45|2060.2|2059.7|2046.7|2046.2|4597
1646986800000|2022-03-11 08:20:00|2046.7|2046.2|2050.95|2050.45|2051.95|2051.45|2043.7|2043.2|5298
1646987100000|2022-03-11 08:25:00|2050.82|2050.32|2052.57|2052.07|2057.7|2057.2|2050.7|2050.2|3536
1646987400000|2022-03-11 08:30:00|2052.45|2051.95|2049.2|2048.7|2055.57|2055.07|2048.2|2047.7|3059
1646987700000|2022-03-11 08:35:00|2049.45|2048.95|2053.2|2052.7|2053.95|2053.45|2048.7|2048.2|2005
1646988000000|2022-03-11 08:40:00|2053.57|2053.07|2053.57|2053.07|2054.82|2054.32|2049.32|2048.82|2079
1646988300000|2022-03-11 08:45:00|2053.82|2053.32|2057.57|2057.07|2058.32|2057.82|2053.69|2053.19|2330
1646988600000|2022-03-11 08:50:00|2057.32|2056.82|2052.32|2051.82|2057.94|2057.44|2051.57|2051.07|1645
1646988900000|2022-03-11 08:55:00|2052.19|2051.69|2052.44|2051.94|2055.69|2055.19|2052.07|2051.57|1019
1646989200000|2022-03-11 09:00:00|2052.32|2051.82|2056.57|2056.07|2057.94|2057.44|2052.07|2051.57|921
1646989500000|2022-03-11 09:05:00|2056.69|2056.19|2059.32|2058.82|2060.57|2060.07|2056.44|2055.94|1324
1646989800000|2022-03-11 09:10:00|2059.19|2058.69|2061.82|2061.32|2062.57|2062.07|2059.19|2058.69|1301
1646990100000|2022-03-11 09:15:00|2061.94|2061.44|2060.32|2059.82|2063.57|2063.07|2058.57|2058.07|1457
1646990400000|2022-03-11 09:20:00|2060.19|2059.69|2062.07|2061.57|2062.57|2062.07|2058.82|2058.32|1789
1646990700000|2022-03-11 09:25:00|2062.19|2061.69|2061.44|2060.94|2063.57|2063.07|2060.44|2059.94|1154
1646991000000|2022-03-11 09:30:00|2061.69|2061.19|2061.57|2061.07|2063.07|2062.57|2059.07|2058.57|1101
1646991300000|2022-03-11 09:35:00|2061.44|2060.94|2065.32|2064.82|2065.69|2065.19|2060.07|2059.57|1351
1646991600000|2022-03-11 09:40:00|2065.57|2065.07|2065.82|2065.32|2066.44|2065.94|2064.07|2063.57|1232
1646991900000|2022-03-11 09:45:00|2065.94|2065.44|2069.94|2069.44|2070.07|2069.57|2065.82|2065.32|1135
1646992200000|2022-03-11 09:50:00|2069.82|2069.32|2071.07|2070.57|2072.32|2071.82|2068.19|2067.69|1271
1646992500000|2022-03-11 09:55:00|2071.19|2070.69|2069.07|2068.57|2072.07|2071.57|2068.57|2068.07|1033
1646992800000|2022-03-11 10:00:00|2068.82|2068.32|2071.32|2070.82|2071.57|2071.07|2068.57|2068.07|880
1646993100000|2022-03-11 10:05:00|2071.44|2070.94|2071.57|2071.07|2072.57|2072.07|2070.07|2069.57|1134
1646993400000|2022-03-11 10:10:00|2071.69|2071.19|2069.32|2068.82|2071.82|2071.32|2068.32|2067.82|2400
1646993700000|2022-03-11 10:15:00|2069.44|2068.94|2070.57|2070.07|2071.07|2070.57|2068.82|2068.32|834
1646994000000|2022-03-11 10:20:00|2070.82|2070.32|2072.32|2071.82|2072.57|2072.07|2070.57|2070.07|849
1646994300000|2022-03-11 10:25:00|2072.07|2071.57|2073.32|2072.82|2074.69|2074.19|2071.82|2071.32|4005
1646994600000|2022-03-11 10:30:00|2073.44|2072.94|2072.82|2072.32|2073.82|2073.32|2070.32|2069.82|1042
1646994900000|2022-03-11 10:35:00|2072.94|2072.44|2072.07|2071.57|2073.82|2073.32|2070.07|2069.57|706
1646995200000|2022-03-11 10:40:00|2071.94|2071.44|2069.32|2068.82|2072.19|2071.69|2068.07|2067.57|875
1646995500000|2022-03-11 10:45:00|2069.07|2068.57|2069.57|2069.07|2070.94|2070.44|2068.32|2067.82|711
1646995800000|2022-03-11 10:50:00|2069.32|2068.82|2063.07|2062.57|2069.32|2068.82|2062.82|2062.32|1147
1646996100000|2022-03-11 10:55:00|2062.82|2062.32|2059.82|2059.32|2064.57|2064.07|2059.57|2059.07|1371
1646996400000|2022-03-11 11:00:00|2059.94|2059.44|2063.44|2062.94|2064.07|2063.57|2059.94|2059.44|1377
1646996700000|2022-03-11 11:05:00|2063.32|2062.82|2061.07|2060.57|2064.07|2063.57|2060.07|2059.57|728
1646997000000|2022-03-11 11:10:00|2061.19|2060.69|2060.07|2059.57|2062.82|2062.32|2058.82|2058.32|1300
1646997300000|2022-03-11 11:15:00|2059.94|2059.44|2059.57|2059.07|2060.94|2060.44|2058.82|2058.32|810
1646997600000|2022-03-11 11:20:00|2059.44|2058.94|2075.69|2075.19|2082.57|2082.07|2058.32|2057.82|5410
1646997900000|2022-03-11 11:25:00|2076.07|2075.57|2084.32|2083.82|2099.32|2098.82|2072.94|2072.44|14885
1646998200000|2022-03-11 11:30:00|2083.57|2083.07|2088.07|2087.57|2089.19|2088.69|2078.07|2077.57|7506
1646998500000|2022-03-11 11:35:00|2088.32|2087.82|2078.94|2078.44|2088.32|2087.82|2076.57|2076.07|4983
1646998800000|2022-03-11 11:40:00|2079.07|2078.57|2084.69|2084.19|2089.07|2088.57|2078.82|2078.32|4679
1646999100000|2022-03-11 11:45:00|2084.57|2084.07|2082.57|2082.07|2088.82|2088.32|2080.07|2079.57|5891
1646999400000|2022-03-11 11:50:00|2082.44|2081.94|2078.07|2077.57|2082.57|2082.07|2075.32|2074.82|4651
1646999700000|2022-03-11 11:55:00|2078.32|2077.82|2081.69|2081.19|2082.57|2082.07|2077.69|2077.19|2362
1647000000000|2022-03-11 12:00:00|2081.57|2081.07|2083.19|2082.69|2083.57|2083.07|2078.94|2078.44|2021
1647000300000|2022-03-11 12:05:00|2083.07|2082.57|2085.44|2084.94|2085.82|2085.32|2080.82|2080.32|1814
1647000600000|2022-03-11 12:10:00|2085.32|2084.82|2084.19|2083.69|2088.57|2088.07|2084.07|2083.57|2195
1647000900000|2022-03-11 12:15:00|2084.57|2084.07|2081.94|2081.44|2088.32|2087.82|2081.94|2081.44|1829
1647001200000|2022-03-11 12:20:00|2082.07|2081.57|2083.19|2082.69|2085.57|2085.07|2081.69|2081.19|1447
1647001500000|2022-03-11 12:25:00|2083.32|2082.82|2081.82|2081.32|2083.57|2083.07|2080.44|2079.94|1365
1647001800000|2022-03-11 12:30:00|2082.07|2081.57|2084.32|2083.82|2086.57|2086.07|2081.57|2081.07|1199
1647002100000|2022-03-11 12:35:00|2084.19|2083.69|2084.82|2084.32|2084.82|2084.32|2081.57|2081.07|764
1647002400000|2022-03-11 12:40:00|2084.55|2084.05|2083.92|2083.42|2084.55|2084.05|2081.42|2080.92|910
1647002700000|2022-03-11 12:45:00|2083.8|2083.3|2080.17|2079.67|2083.92|2083.42|2078.92|2078.42|1206
1647003000000|2022-03-11 12:50:00|2080.3|2079.8|2076.05|2075.55|2081.05|2080.55|2076.05|2075.55|1826
1647003300000|2022-03-11 12:55:00|2075.92|2075.42|2076.55|2076.05|2077.55|2077.05|2073.67|2073.17|1949
1647003600000|2022-03-11 13:00:00|2076.42|2075.92|2078.55|2078.05|2080.05|2079.55|2074.8|2074.3|1388
1647003900000|2022-03-11 13:05:00|2078.67|2078.17|2083.05|2082.55|2083.17|2082.67|2077.05|2076.55|2748
1647004200000|2022-03-11 13:10:00|2082.92|2082.42|2080.55|2080.05|2084.05|2083.55|2079.3|2078.8|1321
1647004500000|2022-03-11 13:15:00|2080.8|2080.3|2081.8|2081.3|2083.42|2082.92|2079.55|2079.05|1018
1647004800000|2022-03-11 13:20:00|2082.3|2081.8|2084.05|2083.55|2084.17|2083.67|2081.3|2080.8|910
1647005100000|2022-03-11 13:25:00|2083.8|2083.3|2084.8|2084.3|2085.8|2085.3|2083.3|2082.8|920
1647005400000|2022-03-11 13:30:00|2084.92|2084.42|2086.67|2086.17|2087.05|2086.55|2083.55|2083.05|1131
1647005700000|2022-03-11 13:35:00|2086.55|2086.05|2087.8|2087.3|2089.55|2089.05|2085.8|2085.3|1380
1647006000000|2022-03-11 13:40:00|2087.55|2087.05|2089.05|2088.55|2089.8|2089.3|2086.3|2085.8|879
1647006300000|2022-03-11 13:45:00|2089.17|2088.67|2089.05|2088.55|2090.05|2089.55|2087.05|2086.55|1119
1647006600000|2022-03-11 13:50:00|2089.17|2088.67|2091.05|2090.55|2091.05|2090.55|2089.17|2088.67|1027
1647006900000|2022-03-11 13:55:00|2090.8|2090.3|2090.55|2090.05|2091.8|2091.3|2089.55|2089.05|836
1647007200000|2022-03-11 14:00:00|2090.8|2090.3|2090.3|2089.8|2092.05|2091.55|2089.55|2089.05|1002
1647007500000|2022-03-11 14:05:00|2090.42|2089.92|2089.3|2088.8|2091.67|2091.17|2088.8|2088.3|937
1647007800000|2022-03-11 14:10:00|2089.05|2088.55|2087.3|2086.8|2090.42|2089.92|2087.05|2086.55|1412
1647008100000|2022-03-11 14:15:00|2087.42|2086.92|2088.42|2087.92|2089.55|2089.05|2086.3|2085.8|1040
1647008400000|2022-03-11 14:20:00|2088.55|2088.05|2090.05|2089.55|2090.55|2090.05|2087.3|2086.8|1159
1647008700000|2022-03-11 14:25:00|2090.17|2089.67|2082.92|2082.42|2090.17|2089.67|2082.8|2082.3|1319
1647009000000|2022-03-11 14:30:00|2083.05|2082.55|2082.67|2082.17|2086.3|2085.8|2082.3|2081.8|1651
1647009300000|2022-03-11 14:35:00|2082.8|2082.3|2079.55|2079.05|2085.05|2084.55|2079.3|2078.8|1721
1647009600000|2022-03-11 14:40:00|2079.8|2079.3|2076.42|2075.92|2080.92|2080.42|2076.05|2075.55|2835
1647009900000|2022-03-11 14:45:00|2076.3|2075.8|2076.67|2076.17|2079.67|2079.17|2075.3|2074.8|2321
1647010200000|2022-03-11 14:50:00|2076.55|2076.05|2072.05|2071.55|2078.67|2078.17|2071.8|2071.3|2226
1647010500000|2022-03-11 14:55:00|2072.17|2071.67|2074.42|2073.92|2074.8|2074.3|2071.17|2070.67|4930
1647010800000|2022-03-11 15:00:00|2074.3|2073.8|2071.3|2070.8|2075.05|2074.55|2070.3|2069.8|2340
1647011100000|2022-03-11 15:05:00|2071.55|2071.05|2069.3|2068.8|2076.05|2075.55|2069.3|2068.8|2435
1647011400000|2022-03-11 15:10:00|2069.48|2068.98|2071.23|2070.73|2074.23|2073.73|2069.23|2068.73|2471
1647011700000|2022-03-11 15:15:00|2071.35|2070.85|2070.48|2069.98|2072.85|2072.35|2068.48|2067.98|2389
1647012000000|2022-03-11 15:20:00|2070.6|2070.1|2068.98|2068.48|2071.73|2071.23|2066.98|2066.48|1675
1647012300000|2022-03-11 15:25:00|2069.1|2068.6|2069.98|2069.48|2073.73|2073.23|2068.6|2068.1|1560
1647012600000|2022-03-11 15:30:00|2069.73|2069.23|2068.23|2067.73|2071.73|2071.23|2067.35|2066.85|1645
1647012900000|2022-03-11 15:35:00|2068.35|2067.85|2071.23|2070.73|2071.6|2071.1|2067.98|2067.48|1798
1647013200000|2022-03-11 15:40:00|2071.48|2070.98|2069.73|2069.23|2073.85|2073.35|2069.48|2068.98|1437
1647013500000|2022-03-11 15:45:00|2069.85|2069.35|2069.98|2069.48|2071.23|2070.73|2068.1|2067.6|1271
1647013800000|2022-03-11 15:50:00|2070.23|2069.73|2070.6|2070.1|2072.98|2072.48|2069.6|2069.1|1004
1647014100000|2022-03-11 15:55:00|2070.73|2070.23|2074.48|2073.98|2075.73|2075.23|2070.48|2069.98|1653
1647014400000|2022-03-11 16:00:00|2074.6|2074.1|2071.1|2070.6|2075.1|2074.6|2070.98|2070.48|1475
1647014700000|2022-03-11 16:05:00|2070.98|2070.48|2068.35|2067.85|2071.73|2071.23|2066.23|2065.73|1584
1647015000000|2022-03-11 16:10:00|2068.48|2067.98|2070.48|2069.98|2070.48|2069.98|2067.6|2067.1|1578
1647015300000|2022-03-11 16:15:00|2070.23|2069.73|2069.73|2069.23|2071.23|2070.73|2068.48|2067.98|2193
1647015600000|2022-03-11 16:20:00|2069.48|2068.98|2074.19|2072.69|2074.48|2073.98|2069.35|2068.85|3546
1647015900000|2022-03-11 16:25:00|2074.32|2072.82|2072.89|2071.39|2076.15|2074.65|2069.61|2068.11|1111
1647016200000|2022-03-11 16:30:00|2073.16|2071.66|2066.55|2065.15|2073.55|2072.15|2066.18|2064.78|210
1647016500000|2022-03-11 16:35:00|2066.43|2065.03|2067.43|2066.03|2068.43|2067.03|2064.93|2063.53|3197
1647016800000|2022-03-11 16:40:00|2067.55|2066.15|2065.55|2064.15|2069.18|2067.78|2062.3|2060.9|1058
1647017100000|2022-03-11 16:45:00|2065.05|2063.65|2066.05|2064.65|2067.55|2066.15|2065.05|2063.65|45
1647017400000|2022-03-11 16:50:00|2065.93|2064.53|2064.55|2063.15|2066.05|2064.65|2063.8|2062.4|34
1647017700000|2022-03-11 16:55:00|2063.8|2062.4|2062.38|2060.88|2066.68|2065.28|2061.55|2060.15|17
1647018000000|2022-03-11 17:00:00|2062.37|2060.87|2062.92|2061.42|2063.17|2061.67|2059.41|2057.91|0
1647018300000|2022-03-11 17:05:00|2063.19|2061.69|2059.16|2057.66|2066.17|2064.67|2058.74|2057.24|0
1647018600000|2022-03-11 17:10:00|2059.29|2057.79|2060.74|2059.24|2063.16|2061.66|2059.01|2057.51|0
1647018900000|2022-03-11 17:15:00|2060.75|2059.25|2064.51|2063.01|2064.65|2063.15|2059.74|2058.24|0
1647019200000|2022-03-11 17:20:00|2064.5|2063|2063.03|2061.53|2066.22|2064.72|2062.24|2060.74|0
1647019500000|2022-03-11 17:25:00|2063.3|2061.8|2061.27|2059.77|2064.59|2063.09|2061.13|2059.63|0
1647019800000|2022-03-11 17:30:00|2061.54|2060.04|2062.65|2061.15|2063.74|2062.24|2061|2059.5|0
1647020100000|2022-03-11 17:35:00|2062.63|2061.13|2060.21|2058.71|2062.77|2061.27|2059.58|2058.08|0
1647020400000|2022-03-11 17:40:00|2060.08|2058.58|2065.82|2064.32|2065.82|2064.32|2059.94|2058.44|0
1647020700000|2022-03-11 17:45:00|2065.81|2064.31|2066.31|2064.81|2067.42|2065.92|2065.25|2063.75|0
1647021000000|2022-03-11 17:50:00|2066.44|2064.94|2067.83|2066.33|2068.25|2066.75|2066.3|2064.8|0
1647021300000|2022-03-11 17:55:00|2067.7|2066.2|2070.13|2068.63|2071.26|2069.76|2067.69|2066.19|0
1647021600000|2022-03-11 18:00:00|2070.14|2068.64|2070.86|2069.36|2072.08|2070.58|2068.2|2066.7|0
1647021900000|2022-03-11 18:05:00|2070.73|2069.23|2070.76|2069.26|2073.23|2071.73|2070.21|2068.71|0
1647022200000|2022-03-11 18:10:00|2070.89|2069.39|2071.27|2069.77|2072.79|2071.29|2070.3|2068.8|0
1647022500000|2022-03-11 18:15:00|2071.28|2069.78|2073.53|2072.03|2074.46|2072.96|2071.27|2069.77|0
1647022800000|2022-03-11 18:20:00|2073.54|2072.04|2075.99|2074.49|2076.25|2074.75|2072.86|2071.36|0
1647023100000|2022-03-11 18:25:00|2076|2074.5|2074.98|2073.48|2076.82|2075.32|2074.15|2072.65|0
1647023400000|2022-03-11 18:30:00|2074.85|2073.35|2072.93|2071.43|2076.18|2074.68|2072.37|2070.87|0
1647023700000|2022-03-11 18:35:00|2072.92|2071.42|2069.41|2067.91|2073.25|2071.75|2069.14|2067.64|0
1647024000000|2022-03-11 18:40:00|2069.15|2067.65|2069.48|2067.98|2069.7|2068.2|2067.54|2066.04|0
1647024300000|2022-03-11 18:45:00|2069.34|2067.84|2070.1|2068.6|2070.61|2069.11|2068.94|2067.44|0
1647024600000|2022-03-11 18:50:00|2070.11|2068.61|2064.19|2062.69|2070.92|2069.42|2064.19|2062.69|0
1647024900000|2022-03-11 18:55:00|2064.2|2062.7|2062.27|2060.77|2066.79|2065.29|2061.99|2060.49|0
1647025200000|2022-03-11 19:00:00|2062.25|2060.75|2063.5|2062|2063.5|2062|2060.87|2059.37|0
1647025500000|2022-03-11 19:05:00|2063.51|2062.01|2063.34|2061.84|2064.05|2062.55|2061.6|2060.1|0
1647025800000|2022-03-11 19:10:00|2063.47|2061.97|2062.43|2060.93|2063.91|2062.41|2061.34|2059.84|0
1647026100000|2022-03-11 19:15:00|2062.44|2060.94|2060.76|2059.26|2065.02|2063.52|2060.76|2059.26|0
1647026400000|2022-03-11 19:20:00|2060.75|2059.25|2060.33|2058.83|2061.32|2059.82|2058.9|2057.4|0
1647026700000|2022-03-11 19:25:00|2060.34|2058.84|2064.27|2062.77|2065.05|2063.55|2059.77|2058.27|0
1647027000000|2022-03-11 19:30:00|2064.26|2062.76|2063.13|2061.63|2064.28|2062.78|2061.25|2059.75|0
1647027300000|2022-03-11 19:35:00|2062.86|2061.36|2065.27|2063.77|2065.55|2064.05|2061.73|2060.23|0
1647027600000|2022-03-11 19:40:00|2065.54|2064.04|2064.06|2062.56|2065.81|2064.31|2063.42|2061.92|0
1647027900000|2022-03-11 19:45:00|2064.05|2062.55|2062.74|2061.24|2064.06|2062.56|2061.1|2059.6|0
1647028200000|2022-03-11 19:50:00|2062.73|2061.23|2058.08|2056.58|2062.73|2061.23|2056.79|2055.29|0
1647028500000|2022-03-11 19:55:00|2058.09|2056.59|2057.31|2055.81|2061.46|2059.96|2056.32|2054.82|0
1647028800000|2022-03-11 20:00:00|2057.3|2055.8|2056.03|2054.53|2057.56|2056.06|2055.49|2053.99|0
1647029100000|2022-03-11 20:05:00|2055.9|2054.4|2054.86|2053.36|2059.02|2057.52|2053.09|2051.59|0
1647029400000|2022-03-11 20:10:00|2054.85|2053.35|2054.44|2052.94|2055.59|2054.09|2053.65|2052.15|0
1647029700000|2022-03-11 20:15:00|2054.57|2053.07|2057.74|2056.24|2059.11|2057.61|2054.57|2053.07|0
1647030000000|2022-03-11 20:20:00|2057.73|2056.23|2057.96|2056.46|2059.11|2057.61|2057.06|2055.56|0
1647030300000|2022-03-11 20:25:00|2057.95|2056.45|2056|2054.5|2057.95|2056.45|2054.93|2053.43|0
1647030600000|2022-03-11 20:30:00|2055.99|2054.49|2051.38|2049.88|2055.99|2054.49|2050.39|2048.89|0
1647030900000|2022-03-11 20:35:00|2051.52|2050.02|2054.68|2053.18|2057.31|2055.81|2051.52|2050.02|0
1647031200000|2022-03-11 20:40:00|2054.81|2053.31|2056.54|2055.04|2058.11|2056.61|2053.68|2052.18|0
1647031500000|2022-03-11 20:45:00|2056.68|2055.18|2055.43|2053.93|2057.24|2055.74|2054.08|2052.58|0
1647031800000|2022-03-11 20:50:00|2055.29|2053.79|2053.03|2051.53|2057.49|2055.99|2052.22|2050.72|0
1647032100000|2022-03-11 20:55:00|2053.04|2051.54|2050.47|2048.97|2055.69|2054.19|2047.04|2045.54|0
1647032400000|2022-03-11 21:00:00|2051.72|2050.22|2053.02|2051.52|2053.42|2051.92|2050.59|2049.09|0
1647032700000|2022-03-11 21:05:00|2053.15|2051.65|2052.92|2051.42|2053.63|2052.13|2052.45|2050.95|0
1647033000000|2022-03-11 21:10:00|2052.88|2051.38|2052.88|2051.38|2053.24|2051.74|2052.47|2050.97|0
1647033300000|2022-03-11 21:15:00|2052.92|2051.42|2052.92|2051.42|2053.11|2051.61|2052.47|2050.97|0
1647033600000|2022-03-11 21:20:00|2052.93|2051.43|2054.19|2052.69|2054.51|2053.01|2052.88|2051.38|0
1647033900000|2022-03-11 21:25:00|2054.15|2052.65|2054.1|2052.6|2054.33|2052.83|2053.69|2052.19|0
1647034200000|2022-03-11 21:30:00|2054.19|2052.69|2054.19|2052.69|2054.33|2052.83|2053.69|2052.19|0
1647034500000|2022-03-11 21:35:00|2054.06|2052.56|2053.69|2052.19|2055.1|2053.6|2053.69|2052.19|0
1647034800000|2022-03-11 21:40:00|2053.6|2052.1|2053.52|2052.02|2054.01|2052.51|2053.16|2051.66|0
1647035100000|2022-03-11 21:45:00|2053.65|2052.15|2054.6|2053.1|2054.6|2053.1|2053.07|2051.57|0
1647035400000|2022-03-11 21:50:00|2054.47|2052.97|2053.78|2052.28|2054.6|2053.1|2052.57|2051.07|0
1647035700000|2022-03-11 21:55:00|2053.65|2052.15|2052.82|2051.32|2053.65|2052.15|2052.47|2050.97|0
1647208800000|2022-03-13 22:00:00|2059.52|2058.02|2063.91|2062.41|2064.99|2063.49|2059.43|2057.93|0
1647209100000|2022-03-13 22:05:00|2063.96|2062.46|2062.03|2060.53|2064.14|2062.64|2061.45|2059.95|0
1647209400000|2022-03-13 22:10:00|2062.07|2060.57|2063.27|2061.77|2063.76|2062.26|2061.46|2059.96|0
1647209700000|2022-03-13 22:15:00|2063.45|2061.95|2059.95|2058.45|2063.69|2062.19|2059.77|2058.27|0
1647210000000|2022-03-13 22:20:00|2059.91|2058.41|2060.21|2058.71|2061.49|2059.99|2059.59|2058.09|0
1647210300000|2022-03-13 22:25:00|2060.17|2058.67|2060.98|2059.48|2061.07|2059.57|2058.61|2057.11|0
1647210600000|2022-03-13 22:30:00|2060.93|2059.43|2062.96|2061.46|2063.27|2061.77|2060.22|2058.72|0
1647210900000|2022-03-13 22:35:00|2062.92|2061.42|2060.42|2058.92|2064.12|2062.62|2060.15|2058.65|0
1647211200000|2022-03-13 22:40:00|2060.28|2058.78|2062.54|2061.04|2063.36|2061.86|2060.28|2058.78|0
1647211500000|2022-03-13 22:45:00|2062.45|2060.95|2059.66|2058.16|2062.72|2061.22|2059.66|2058.16|0
1647211800000|2022-03-13 22:50:00|2059.57|2058.07|2060.47|2058.97|2061.88|2060.38|2059.39|2057.89|0
1647212100000|2022-03-13 22:55:00|2060.48|2058.98|2063.88|2062.38|2064.24|2062.74|2060.48|2058.98|0
1647212400000|2022-03-13 23:00:00|2063.89|2062.39|2063.41|2061.91|2065.08|2063.58|2063.1|2061.6|0
1647212700000|2022-03-13 23:05:00|2063.42|2061.92|2062.78|2061.28|2063.78|2062.28|2062.47|2060.97|0
1647213000000|2022-03-13 23:10:00|2062.69|2061.19|2062.87|2061.37|2063.6|2062.1|2061.56|2060.06|0
1647213300000|2022-03-13 23:15:00|2062.83|2061.33|2062.01|2060.51|2064|2062.5|2061.88|2060.38|0
1647213600000|2022-03-13 23:20:00|2061.92|2060.42|2064|2062.5|2064.05|2062.55|2061.43|2059.93|0
1647213900000|2022-03-13 23:25:00|2064.09|2062.59|2066.47|2064.97|2067.48|2065.98|2064.09|2062.59|0
1647214200000|2022-03-13 23:30:00|2066.43|2064.93|2066.29|2064.79|2067.06|2065.56|2066.02|2064.52|0
1647214500000|2022-03-13 23:35:00|2066.27|2064.77|2065.75|2064.25|2066.27|2064.77|2064.98|2063.48|0
1647214800000|2022-03-13 23:40:00|2065.7|2064.2|2065.21|2063.71|2065.75|2064.25|2064.93|2063.43|0
1647215100000|2022-03-13 23:45:00|2065.25|2063.75|2067.96|2066.46|2068.5|2067|2065.25|2063.75|0
1647215400000|2022-03-13 23:50:00|2068.01|2066.51|2067.96|2066.46|2068.96|2067.46|2067.74|2066.24|0
1647215700000|2022-03-13 23:55:00|2067.74|2066.24|2067.42|2065.92|2068.32|2066.82|2067.19|2065.69|0
1647216000000|2022-03-14 00:00:00|2067.37|2065.87|2067.61|2066.11|2068.02|2066.52|2066.15|2064.65|0
1647216300000|2022-03-14 00:05:00|2067.7|2066.2|2066.98|2065.48|2068.6|2067.1|2066.53|2065.03|0
1647216600000|2022-03-14 00:10:00|2066.93|2065.43|2068.22|2066.72|2068.62|2067.12|2066.44|2064.94|0
1647216900000|2022-03-14 00:15:00|2068.31|2066.81|2092.39|2090.89|2092.39|2090.89|2068.31|2066.81|0
1647217200000|2022-03-14 00:20:00|2092.35|2090.85|2087.52|2086.02|2092.87|2091.37|2087.52|2086.02|0
1647217500000|2022-03-14 00:25:00|2087.56|2086.06|2089.04|2087.54|2089.76|2088.26|2085.85|2084.35|0
1647217800000|2022-03-14 00:30:00|2089|2087.5|2088.93|2087.43|2089.52|2088.02|2084.75|2083.25|0
1647218100000|2022-03-14 00:35:00|2088.89|2087.39|2083.75|2082.25|2089.15|2087.65|2082.93|2081.43|0
1647218400000|2022-03-14 00:40:00|2083.79|2082.29|2081.65|2080.15|2083.88|2082.38|2080.17|2078.67|0
1647218700000|2022-03-14 00:45:00|2081.61|2080.11|2081.66|2080.16|2083.33|2081.83|2081.17|2079.67|0
1647219000000|2022-03-14 00:50:00|2081.62|2080.12|2081.4|2079.9|2082.27|2080.77|2080.11|2078.61|0
1647219300000|2022-03-14 00:55:00|2081.53|2080.03|2083.93|2082.43|2087.27|2085.77|2080.34|2078.84|0
1647219600000|2022-03-14 01:00:00|2083.97|2082.47|2084.99|2083.49|2086.18|2084.68|2083.56|2082.06|0
1647219900000|2022-03-14 01:05:00|2084.95|2083.45|2085.46|2083.96|2085.46|2083.96|2083.79|2082.29|0
1647220200000|2022-03-14 01:10:00|2085.5|2084|2085.58|2084.08|2086.65|2085.15|2083.91|2082.41|0
1647220500000|2022-03-14 01:15:00|2085.45|2083.95|2087.36|2085.86|2088.46|2086.96|2085.11|2083.61|0
1647220800000|2022-03-14 01:20:00|2087.37|2085.87|2085.12|2083.62|2089.04|2087.54|2084.51|2083.01|0
1647221100000|2022-03-14 01:25:00|2085.13|2083.63|2085.73|2084.23|2086.08|2084.58|2084.17|2082.67|0
1647221400000|2022-03-14 01:30:00|2085.81|2084.31|2084.29|2082.79|2086.91|2085.41|2083.94|2082.44|0
1647221700000|2022-03-14 01:35:00|2084.3|2082.8|2085.4|2083.9|2085.64|2084.14|2083.96|2082.46|0
1647222000000|2022-03-14 01:40:00|2085.5|2084|2087.38|2085.88|2087.52|2086.02|2085.23|2083.73|0
1647222300000|2022-03-14 01:45:00|2087.26|2085.76|2084.17|2082.67|2087.38|2085.88|2084.17|2082.67|0
1647222600000|2022-03-14 01:50:00|2084.24|2082.74|2086.42|2084.92|2087.27|2085.77|2084.16|2082.66|0
1647222900000|2022-03-14 01:55:00|2086.46|2084.96|2086.18|2084.68|2087.14|2085.64|2084.16|2082.66|0
1647223200000|2022-03-14 02:00:00|2086.1|2084.6|2081.85|2080.35|2086.1|2084.6|2081.61|2080.11|0
1647223500000|2022-03-14 02:05:00|2081.77|2080.27|2079.48|2077.98|2083.43|2081.93|2079.48|2077.98|0
1647223800000|2022-03-14 02:10:00|2079.32|2077.82|2080.43|2078.93|2082.01|2080.51|2078.53|2077.03|0
1647224100000|2022-03-14 02:15:00|2080.39|2078.89|2080.42|2078.92|2080.8|2079.3|2079.84|2078.34|0
1647224400000|2022-03-14 02:20:00|2080.38|2078.88|2078.97|2077.47|2080.38|2078.88|2077.56|2076.06|0
1647224700000|2022-03-14 02:25:00|2078.78|2077.28|2075.78|2074.28|2078.78|2077.28|2075.64|2074.14|0
1647225000000|2022-03-14 02:30:00|2075.82|2074.32|2073.96|2072.46|2076.02|2074.52|2072.53|2071.03|0
1647225300000|2022-03-14 02:35:00|2073.95|2072.45|2071.73|2070.23|2073.96|2072.46|2070.86|2069.36|0
1647225600000|2022-03-14 02:40:00|2071.69|2070.19|2070.16|2068.66|2072.31|2070.81|2069.81|2068.31|0
1647225900000|2022-03-14 02:45:00|2070.2|2068.7|2070.3|2068.8|2070.77|2069.27|2068.24|2066.74|0
1647226200000|2022-03-14 02:50:00|2070.33|2068.83|2073.05|2071.55|2073.31|2071.81|2070.33|2068.83|0
1647226500000|2022-03-14 02:55:00|2073.01|2071.51|2072.82|2071.32|2074.25|2072.75|2072.23|2070.73|0
1647226800000|2022-03-14 03:00:00|2072.78|2071.28|2078.9|2077.4|2079.72|2078.22|2072.71|2071.21|0
1647227100000|2022-03-14 03:05:00|2078.86|2077.36|2073.86|2072.36|2079.72|2078.22|2073.86|2072.36|0
1647227400000|2022-03-14 03:10:00|2073.78|2072.28|2073.73|2072.23|2075.05|2073.55|2071.82|2070.32|0
1647227700000|2022-03-14 03:15:00|2073.85|2072.35|2076.74|2075.24|2076.98|2075.48|2073.85|2072.35|0
1647228000000|2022-03-14 03:20:00|2076.78|2075.28|2079.4|2077.9|2079.88|2078.38|2076.78|2075.28|0
1647228300000|2022-03-14 03:25:00|2079.36|2077.86|2079.74|2078.24|2080.11|2078.61|2078.78|2077.28|0
1647228600000|2022-03-14 03:30:00|2079.82|2078.32|2079.14|2077.64|2079.97|2078.47|2077.24|2075.74|0
1647228900000|2022-03-14 03:35:00|2079.1|2077.6|2076.56|2075.06|2079.25|2077.75|2076.52|2075.02|0
1647229200000|2022-03-14 03:40:00|2076.62|2075.12|2073.91|2072.41|2076.76|2075.26|2072.7|2071.2|0
1647229500000|2022-03-14 03:45:00|2073.87|2072.37|2072.08|2070.58|2074.97|2073.47|2071.85|2070.35|0
1647229800000|2022-03-14 03:50:00|2072.09|2070.59|2074.72|2073.22|2074.72|2073.22|2072.08|2070.58|0
1647230100000|2022-03-14 03:55:00|2074.62|2073.12|2073.29|2071.79|2074.62|2073.12|2073.29|2071.79|0
1647230400000|2022-03-14 04:00:00|2073.33|2071.83|2074.26|2072.76|2074.74|2073.24|2072.71|2071.21|0
1647230700000|2022-03-14 04:05:00|2074.18|2072.68|2073.54|2072.04|2074.26|2072.76|2072.83|2071.33|0
1647231000000|2022-03-14 04:10:00|2073.5|2072|2072.35|2070.85|2073.78|2072.28|2071.4|2069.9|0
1647231300000|2022-03-14 04:15:00|2072.32|2070.82|2072.84|2071.34|2073.21|2071.71|2072.25|2070.75|0
1647231600000|2022-03-14 04:20:00|2072.88|2071.38|2075.94|2074.44|2076.08|2074.58|2072.35|2070.85|0
1647231900000|2022-03-14 04:25:00|2075.82|2074.32|2074.5|2073|2076.18|2074.68|2074.16|2072.66|0
1647232200000|2022-03-14 04:30:00|2074.54|2073.04|2074.4|2072.9|2075.35|2073.85|2073.68|2072.18|0
1647232500000|2022-03-14 04:35:00|2074.44|2072.94|2074.03|2072.53|2074.88|2073.38|2073.55|2072.05|0
1647232800000|2022-03-14 04:40:00|2073.99|2072.49|2073.79|2072.29|2074.03|2072.53|2073.55|2072.05|0
1647233100000|2022-03-14 04:45:00|2073.83|2072.33|2073.3|2071.8|2074.17|2072.67|2073.3|2071.8|0
1647233400000|2022-03-14 04:50:00|2073.31|2071.81|2073.21|2071.71|2073.79|2072.29|2073.07|2071.57|0
1647233700000|2022-03-14 04:55:00|2073.37|2071.87|2075.13|2073.63|2076.09|2074.59|2073.31|2071.81|0
1647234000000|2022-03-14 05:00:00|2075.09|2073.59|2073.79|2072.29|2076.33|2074.83|2072.96|2071.46|0
1647234300000|2022-03-14 05:05:00|2073.83|2072.33|2079.33|2077.83|2079.91|2078.41|2073.3|2071.8|0
1647234600000|2022-03-14 05:10:00|2079.37|2077.87|2078.72|2077.22|2079.67|2078.17|2076.93|2075.43|0
1647234900000|2022-03-14 05:15:00|2078.68|2077.18|2077.04|2075.54|2078.68|2077.18|2077.04|2075.54|0
1647235200000|2022-03-14 05:20:00|2077|2075.5|2076.56|2075.06|2077.66|2076.16|2076.08|2074.58|0
1647235500000|2022-03-14 05:25:00|2076.6|2075.1|2078.69|2077.19|2078.69|2077.19|2076.56|2075.06|0
1647235800000|2022-03-14 05:30:00|2078.45|2076.95|2077.02|2075.52|2078.93|2077.43|2076.54|2075.04|0
1647236100000|2022-03-14 05:35:00|2077.01|2075.51|2077.85|2076.35|2078.09|2076.59|2077.01|2075.51|0
1647236400000|2022-03-14 05:40:00|2077.89|2076.39|2078.94|2077.44|2078.94|2077.44|2077.61|2076.11|0
1647236700000|2022-03-14 05:45:00|2078.98|2077.48|2079.05|2077.55|2079.19|2077.69|2078.8|2077.3|0
1647237000000|2022-03-14 05:50:00|2079.01|2077.51|2079.28|2077.78|2079.62|2078.12|2078.71|2077.21|0
1647237300000|2022-03-14 05:55:00|2079.32|2077.82|2080.08|2078.58|2080.82|2079.32|2079.04|2077.54|0
1647237600000|2022-03-14 06:00:00|2080.07|2078.57|2073.17|2071.67|2080.18|2078.68|2072.58|2071.08|0
1647237900000|2022-03-14 06:05:00|2073.21|2071.71|2072.68|2071.18|2073.78|2072.28|2072.34|2070.84|0
1647238200000|2022-03-14 06:10:00|2072.72|2071.22|2073.06|2071.56|2074.02|2072.52|2072.1|2070.6|0
1647238500000|2022-03-14 06:15:00|2073.1|2071.6|2077.26|2075.76|2077.26|2075.76|2071.25|2069.75|0
1647238800000|2022-03-14 06:20:00|2077.27|2075.77|2087.57|2086.07|2087.57|2086.07|2074.22|2072.72|0
1647239100000|2022-03-14 06:25:00|2087.56|2086.06|2086.82|2085.32|2089.48|2087.98|2084.4|2082.9|0
1647239400000|2022-03-14 06:30:00|2086.83|2085.33|2085.49|2083.99|2089.43|2087.93|2084.68|2083.18|0
1647239700000|2022-03-14 06:35:00|2085.53|2084.03|2089.98|2088.48|2090.12|2088.62|2084.05|2082.55|0
1647240000000|2022-03-14 06:40:00|2089.94|2088.44|2087.56|2086.06|2090.7|2089.2|2086.42|2084.92|0
1647240300000|2022-03-14 06:45:00|2087.6|2086.1|2086.12|2084.62|2089|2087.5|2086.12|2084.62|0
1647240600000|2022-03-14 06:50:00|2086.08|2084.58|2082.95|2081.45|2086.08|2084.58|2082.47|2080.97|0
1647240900000|2022-03-14 06:55:00|2082.91|2081.41|2089.35|2087.85|2090.07|2088.57|2082.71|2081.21|0
1647241200000|2022-03-14 07:00:00|2089.23|2087.73|2086.51|2085.01|2089.23|2087.73|2081.23|2079.73|0
1647241500000|2022-03-14 07:05:00|2086.55|2085.05|2088.64|2087.14|2088.89|2087.39|2083.04|2081.54|0
1647241800000|2022-03-14 07:10:00|2088.68|2087.18|2088.52|2087.02|2089.12|2087.62|2085.41|2083.91|0
1647242100000|2022-03-14 07:15:00|2088.76|2087.26|2089.66|2088.16|2090.31|2088.81|2085.76|2084.26|0
1647242400000|2022-03-14 07:20:00|2089.62|2088.12|2092.93|2091.43|2093.54|2092.04|2089.45|2087.95|0
1647242700000|2022-03-14 07:25:00|2092.89|2091.39|2090.67|2089.17|2093.41|2091.91|2088.77|2087.27|0
1647243000000|2022-03-14 07:30:00|2090.6|2089.1|2087.68|2086.28|2091.93|2090.53|2087.18|2085.78|108
1647243300000|2022-03-14 07:35:00|2087.55|2086.15|2089.8|2088.4|2090.93|2089.53|2087.3|2085.9|41
1647243600000|2022-03-14 07:40:00|2090.05|2088.65|2088.18|2086.78|2090.05|2088.65|2088.18|2086.78|4
1647243900000|2022-03-14 07:45:00|2088.3|2086.9|2087.93|2086.53|2088.8|2087.4|2087.43|2086.03|56
1647244200000|2022-03-14 07:50:00|2087.55|2086.15|2087.93|2086.53|2087.93|2086.53|2085.93|2084.53|47
1647244500000|2022-03-14 07:55:00|2087.35|2085.85|2086.05|2084.55|2087.49|2085.99|2082.92|2081.42|0
1647244800000|2022-03-14 08:00:00|2085.85|2084.35|2088.6|2088.1|2092.35|2091.85|2083.6|2083.1|6239
1647245100000|2022-03-14 08:05:00|2088.73|2088.23|2099.23|2098.73|2100.85|2100.35|2086.98|2086.48|4920
1647245400000|2022-03-14 08:10:00|2099.1|2098.6|2091.6|2091.1|2100.85|2100.35|2089.85|2089.35|4667
1647245700000|2022-03-14 08:15:00|2091.48|2090.98|2089.1|2088.6|2092.1|2091.6|2086.48|2085.98|2312
1647246000000|2022-03-14 08:20:00|2089.23|2088.73|2089.1|2088.6|2090.6|2090.1|2085.98|2085.48|2660
1647246300000|2022-03-14 08:25:00|2089.23|2088.73|2086.23|2085.73|2089.6|2089.1|2082.85|2082.35|2115
1647246600000|2022-03-14 08:30:00|2085.98|2085.48|2081.98|2081.48|2085.98|2085.48|2081.48|2080.98|1978
1647246900000|2022-03-14 08:35:00|2082.1|2081.6|2080.23|2079.73|2083.35|2082.85|2079.23|2078.73|3022
1647247200000|2022-03-14 08:40:00|2080.59|2080.09|2078.84|2078.34|2082.59|2082.09|2077.09|2076.59|2114
1647247500000|2022-03-14 08:45:00|2078.59|2078.09|2081.59|2081.09|2082.34|2081.84|2078.59|2078.09|1534
1647247800000|2022-03-14 08:50:00|2081.46|2080.96|2081.84|2081.34|2085.46|2084.96|2079.34|2078.84|2234
1647248100000|2022-03-14 08:55:00|2082.09|2081.59|2080.84|2080.34|2084.09|2083.59|2080.34|2079.84|1437
1647248400000|2022-03-14 09:00:00|2080.96|2080.46|2087.09|2086.59|2087.59|2087.09|2080.59|2080.09|1993
1647248700000|2022-03-14 09:05:00|2087.21|2086.71|2091.34|2090.84|2091.34|2090.84|2087.21|2086.71|1428
1647249000000|2022-03-14 09:10:00|2091.59|2091.09|2092.34|2091.84|2094.84|2094.34|2090.84|2090.34|3046
1647249300000|2022-03-14 09:15:00|2092.09|2091.59|2091.46|2090.96|2093.84|2093.34|2088.46|2087.96|2668
1647249600000|2022-03-14 09:20:00|2091.59|2091.09|2094.09|2093.59|2095.09|2094.59|2091.09|2090.59|2218
1647249900000|2022-03-14 09:25:00|2093.96|2093.46|2094.34|2093.84|2095.84|2095.34|2091.09|2090.59|2401
1647250200000|2022-03-14 09:30:00|2094.46|2093.96|2096.46|2095.96|2097.59|2097.09|2094.46|2093.96|3038
1647250500000|2022-03-14 09:35:00|2096.59|2096.09|2103.09|2102.59|2103.34|2102.84|2096.34|2095.84|1834
1647250800000|2022-03-14 09:40:00|2103.21|2102.71|2105.59|2105.09|2108.46|2107.96|2102.34|2101.84|5369
1647251100000|2022-03-14 09:45:00|2105.71|2105.21|2105.34|2104.84|2106.84|2106.34|2103.59|2103.09|2411
1647251400000|2022-03-14 09:50:00|2105.46|2104.96|2109.34|2108.84|2110.09|2109.59|2104.84|2104.34|3121
1647251700000|2022-03-14 09:55:00|2109.46|2108.96|2104.84|2104.34|2110.09|2109.59|2103.09|2102.59|6238
1647252000000|2022-03-14 10:00:00|2104.71|2104.21|2105.96|2105.46|2106.71|2106.21|2103.96|2103.46|2400
1647252300000|2022-03-14 10:05:00|2106.09|2105.59|2102.34|2101.84|2107.09|2106.59|2102.21|2101.71|1833
1647252600000|2022-03-14 10:10:00|2102.21|2101.71|2096.59|2096.09|2102.34|2101.84|2095.09|2094.59|3512
1647252900000|2022-03-14 10:15:00|2096.46|2095.96|2096.46|2095.96|2098.71|2098.21|2094.71|2094.21|1802
1647253200000|2022-03-14 10:20:00|2096.59|2096.09|2097.59|2097.09|2098.09|2097.59|2096.09|2095.59|1478
1647253500000|2022-03-14 10:25:00|2097.46|2096.96|2099.09|2098.59|2099.09|2098.59|2096.34|2095.84|2454
1647253800000|2022-03-14 10:30:00|2099.21|2098.71|2102.84|2102.34|2103.59|2103.09|2099.21|2098.71|3560
1647254100000|2022-03-14 10:35:00|2102.71|2102.21|2099.59|2099.09|2102.84|2102.34|2099.34|2098.84|1527
1647254400000|2022-03-14 10:40:00|2099.46|2098.96|2096.09|2095.59|2100.09|2099.59|2095.59|2095.09|2356
1647254700000|2022-03-14 10:45:00|2096.21|2095.71|2096.59|2096.09|2098.09|2097.59|2096.09|2095.59|2238
1647255000000|2022-03-14 10:50:00|2096.84|2096.34|2096.84|2096.34|2097.34|2096.84|2094.59|2094.09|3856
1647255300000|2022-03-14 10:55:00|2096.59|2096.09|2097.96|2097.46|2098.09|2097.59|2095.84|2095.34|3845
1647255600000|2022-03-14 11:00:00|2097.84|2097.34|2097.34|2096.84|2098.84|2098.34|2096.34|2095.84|1294
1647255900000|2022-03-14 11:05:00|2097.46|2096.96|2098.59|2098.09|2099.21|2098.71|2097.46|2096.96|808
1647256200000|2022-03-14 11:10:00|2098.71|2098.21|2101.71|2101.21|2102.21|2101.71|2097.34|2096.84|1200
1647256500000|2022-03-14 11:15:00|2101.84|2101.34|2100.34|2099.84|2102.09|2101.59|2099.59|2099.09|4684
1647256800000|2022-03-14 11:20:00|2100.59|2100.09|2099.59|2099.09|2101.09|2100.59|2098.84|2098.34|901
1647257100000|2022-03-14 11:25:00|2099.46|2098.96|2093.46|2092.96|2099.84|2099.34|2092.84|2092.34|2200
1647257400000|2022-03-14 11:30:00|2093.34|2092.84|2092.09|2091.59|2095.59|2095.09|2091.84|2091.34|2221
1647257700000|2022-03-14 11:35:00|2092.34|2091.84|2091.59|2091.09|2094.09|2093.59|2091.59|2091.09|1702
1647258000000|2022-03-14 11:40:00|2091.84|2091.34|2088.84|2088.34|2093.84|2093.34|2088.84|2088.34|1751
1647258300000|2022-03-14 11:45:00|2088.96|2088.46|2087.84|2087.34|2089.84|2089.34|2084.84|2084.34|2035
1647258600000|2022-03-14 11:50:00|2087.59|2087.09|2086.59|2086.09|2090.59|2090.09|2086.34|2085.84|4046
1647258900000|2022-03-14 11:55:00|2086.34|2085.84|2087.71|2087.21|2089.96|2089.46|2085.09|2084.59|2098
1647259200000|2022-03-14 12:00:00|2087.84|2087.34|2088.96|2088.46|2089.59|2089.09|2087.09|2086.59|2003
1647259500000|2022-03-14 12:05:00|2088.84|2088.34|2088.84|2088.34|2090.09|2089.59|2087.84|2087.34|1153
1647259800000|2022-03-14 12:10:00|2088.96|2088.46|2088.84|2088.34|2089.84|2089.34|2088.71|2088.21|811
1647260100000|2022-03-14 12:15:00|2088.59|2088.09|2085.34|2084.84|2089.09|2088.59|2084.96|2084.46|1138
1647260400000|2022-03-14 12:20:00|2085.46|2084.96|2083.34|2082.84|2086.59|2086.09|2083.34|2082.84|1066
1647260700000|2022-03-14 12:25:00|2083.59|2083.09|2081.59|2081.09|2084.21|2083.71|2081.34|2080.84|1993
1647261000000|2022-03-14 12:30:00|2081.71|2081.21|2086.09|2085.59|2086.09|2085.59|2081.71|2081.21|793
1647261300000|2022-03-14 12:35:00|2086.21|2085.71|2084.96|2084.46|2086.21|2085.71|2082.84|2082.34|773
1647261600000|2022-03-14 12:40:00|2085|2084.5|2089.38|2088.88|2089.63|2089.13|2084.88|2084.38|887
1647261900000|2022-03-14 12:45:00|2089.63|2089.13|2089.88|2089.38|2090.88|2090.38|2087.88|2087.38|3959
1647262200000|2022-03-14 12:50:00|2090.13|2089.63|2090.38|2089.88|2093.63|2093.13|2089.13|2088.63|2422
1647262500000|2022-03-14 12:55:00|2090.13|2089.63|2093.13|2092.63|2095.13|2094.63|2088.38|2087.88|2055
1647262800000|2022-03-14 13:00:00|2093|2092.5|2095.63|2095.13|2095.75|2095.25|2091.88|2091.38|2889
1647263100000|2022-03-14 13:05:00|2095.75|2095.25|2093.63|2093.13|2095.88|2095.38|2093.38|2092.88|1119
1647263400000|2022-03-14 13:10:00|2093.75|2093.25|2094.38|2093.88|2094.63|2094.13|2093.25|2092.75|788
1647263700000|2022-03-14 13:15:00|2094.25|2093.75|2096.88|2096.38|2096.88|2096.38|2093.63|2093.13|666
1647264000000|2022-03-14 13:20:00|2097|2096.5|2095.88|2095.38|2097.38|2096.88|2094.88|2094.38|793
1647264300000|2022-03-14 13:25:00|2095.75|2095.25|2093.88|2093.38|2096.38|2095.88|2093.88|2093.38|1046
1647264600000|2022-03-14 13:30:00|2093.75|2093.25|2090.88|2090.38|2096.63|2096.13|2090.63|2090.13|2768
1647264900000|2022-03-14 13:35:00|2091.13|2090.63|2089.88|2089.38|2093.75|2093.25|2088.13|2087.63|1504
1647265200000|2022-03-14 13:40:00|2089.75|2089.25|2095|2094.5|2095.88|2095.38|2087.88|2087.38|1400
1647265500000|2022-03-14 13:45:00|2094.88|2094.38|2095.63|2095.13|2096.63|2096.13|2092.63|2092.13|1501
1647265800000|2022-03-14 13:50:00|2095.75|2095.25|2093.88|2093.38|2097.38|2096.88|2092.63|2092.13|2473
1647266100000|2022-03-14 13:55:00|2094.13|2093.63|2095.13|2094.63|2096.5|2096|2092.63|2092.13|4759
1647266400000|2022-03-14 14:00:00|2095|2094.5|2093.75|2093.25|2096.38|2095.88|2092.13|2091.63|2470
1647266700000|2022-03-14 14:05:00|2094.25|2093.75|2096.38|2095.88|2096.38|2095.88|2093.13|2092.63|4186
1647267000000|2022-03-14 14:10:00|2096.25|2095.75|2098.13|2097.63|2099.25|2098.75|2095.38|2094.88|1691
1647267300000|2022-03-14 14:15:00|2098.38|2097.88|2098.63|2098.13|2099.25|2098.75|2096.13|2095.63|1377
1647267600000|2022-03-14 14:20:00|2098.88|2098.38|2101.63|2101.13|2101.63|2101.13|2098.13|2097.63|1757
1647267900000|2022-03-14 14:25:00|2101.75|2101.25|2098.13|2097.63|2102.75|2102.25|2097.63|2097.13|1801
1647268200000|2022-03-14 14:30:00|2098.38|2097.88|2097.75|2097.25|2099.13|2098.63|2094.38|2093.88|1722
1647268500000|2022-03-14 14:35:00|2098|2097.5|2099.63|2099.13|2101.13|2100.63|2097.88|2097.38|1257
1647268800000|2022-03-14 14:40:00|2099.5|2099|2101.88|2101.38|2102.63|2102.13|2099.5|2099|2122
1647269100000|2022-03-14 14:45:00|2101.75|2101.25|2105.38|2104.88|2106.13|2105.63|2100.63|2100.13|1918
1647269400000|2022-03-14 14:50:00|2105.5|2105|2112.38|2111.88|2112.38|2111.88|2105.38|2104.88|3942
1647269700000|2022-03-14 14:55:00|2112.63|2112.13|2114.38|2113.88|2115.13|2114.63|2112.13|2111.63|5021
1647270000000|2022-03-14 15:00:00|2114.13|2113.63|2107.38|2106.88|2114.38|2113.88|2107.25|2106.75|2963
1647270300000|2022-03-14 15:05:00|2107.63|2107.13|2108.38|2107.88|2108.63|2108.13|2106.25|2105.75|3671
1647270600000|2022-03-14 15:10:00|2108.32|2107.82|2104.32|2103.82|2109.19|2108.69|2104.07|2103.57|1929
1647270900000|2022-03-14 15:15:00|2104.57|2104.07|2105.07|2104.57|2106.57|2106.07|2103.57|2103.07|2277
1647271200000|2022-03-14 15:20:00|2105.19|2104.69|2102.82|2102.32|2105.32|2104.82|2101.44|2100.94|2583
1647271500000|2022-03-14 15:25:00|2102.94|2102.44|2104.32|2103.82|2105.32|2104.82|2102.57|2102.07|1208
1647271800000|2022-03-14 15:30:00|2104.19|2103.69|2106.07|2105.57|2107.07|2106.57|2100.32|2099.82|1754
1647272100000|2022-03-14 15:35:00|2105.94|2105.44|2102.57|2102.07|2106.69|2106.19|2101.82|2101.32|1285
1647272400000|2022-03-14 15:40:00|2102.44|2101.94|2102.57|2102.07|2103.57|2103.07|2101.57|2101.07|1787
1647272700000|2022-03-14 15:45:00|2102.44|2101.94|2097.57|2097.07|2102.57|2102.07|2097.07|2096.57|2794
1647273000000|2022-03-14 15:50:00|2097.69|2097.19|2099.32|2098.82|2100.19|2099.69|2096.94|2096.44|1644
1647273300000|2022-03-14 15:55:00|2099.19|2098.69|2098.07|2097.57|2099.19|2098.69|2096.32|2095.82|1565
1647273600000|2022-03-14 16:00:00|2097.82|2097.32|2097.07|2096.57|2098.82|2098.32|2096.32|2095.82|1877
1647273900000|2022-03-14 16:05:00|2097.32|2096.82|2096.57|2096.07|2099.19|2098.69|2096.32|2095.82|3759
1647274200000|2022-03-14 16:10:00|2096.44|2095.94|2096.82|2096.32|2099.32|2098.82|2096.07|2095.57|1463
1647274500000|2022-03-14 16:15:00|2096.57|2096.07|2097.07|2096.57|2097.82|2097.32|2095.07|2094.57|1764
1647274800000|2022-03-14 16:20:00|2097.19|2096.69|2099.26|2097.76|2099.44|2098.94|2095.82|2095.32|3049
1647275100000|2022-03-14 16:25:00|2099.25|2097.75|2099.99|2098.49|2100.33|2098.83|2097.88|2096.38|9944
1647275400000|2022-03-14 16:30:00|2099.72|2098.22|2097.14|2095.74|2100.29|2098.79|2096.27|2094.87|1069
1647275700000|2022-03-14 16:35:00|2096.89|2095.49|2097.64|2096.24|2097.64|2096.24|2094.77|2093.37|2109
1647276000000|2022-03-14 16:40:00|2098.02|2096.62|2096.14|2094.74|2101.52|2100.12|2096.14|2094.74|649
1647276300000|2022-03-14 16:45:00|2096.02|2094.62|2089.77|2088.37|2096.02|2094.62|2088.89|2087.49|71
1647276600000|2022-03-14 16:50:00|2089.89|2088.49|2090.64|2089.24|2090.89|2089.49|2089.77|2088.37|44
1647276900000|2022-03-14 16:55:00|2091.52|2090.12|2089.41|2087.91|2092.64|2091.24|2089.4|2087.9|67
1647277200000|2022-03-14 17:00:00|2089.68|2088.18|2087.7|2086.2|2090.78|2089.28|2087.7|2086.2|0
1647277500000|2022-03-14 17:05:00|2087.71|2086.21|2088.93|2087.43|2091.12|2089.62|2087.7|2086.2|0
1647277800000|2022-03-14 17:10:00|2088.8|2087.3|2089.63|2088.13|2090.44|2088.94|2088.22|2086.72|0
1647278100000|2022-03-14 17:15:00|2089.36|2087.86|2093.32|2091.82|2093.47|2091.97|2089.05|2087.55|0
1647278400000|2022-03-14 17:20:00|2093.46|2091.96|2091.82|2090.32|2093.47|2091.97|2089.72|2088.22|0
1647278700000|2022-03-14 17:25:00|2091.83|2090.33|2087.75|2086.25|2092.11|2090.61|2087.46|2085.96|0
1647279000000|2022-03-14 17:30:00|2087.76|2086.26|2086.34|2084.84|2088.87|2087.37|2083.01|2081.51|0
1647279300000|2022-03-14 17:35:00|2086.48|2084.98|2081.4|2079.9|2086.48|2084.98|2080.02|2078.52|0
1647279600000|2022-03-14 17:40:00|2081.27|2079.77|2081.99|2080.49|2082.84|2081.34|2079.99|2078.49|0
1647279900000|2022-03-14 17:45:00|2082.12|2080.62|2079.81|2078.31|2084.5|2083|2079.24|2077.74|0
1647280200000|2022-03-14 17:50:00|2079.82|2078.32|2082.17|2080.67|2083.84|2082.34|2079.82|2078.32|0
1647280500000|2022-03-14 17:55:00|2082.16|2080.66|2082.61|2081.11|2084.67|2083.17|2081.18|2079.68|0
1647280800000|2022-03-14 18:00:00|2082.6|2081.1|2081.62|2080.12|2082.89|2081.39|2081.16|2079.66|0
1647281100000|2022-03-14 18:05:00|2081.61|2080.11|2081.57|2080.07|2082.81|2081.31|2081.16|2079.66|0
1647281400000|2022-03-14 18:10:00|2081.7|2080.2|2082.57|2081.07|2082.59|2081.09|2080.62|2079.12|0
1647281700000|2022-03-14 18:15:00|2082.43|2080.93|2080.97|2079.47|2082.66|2081.16|2080.55|2079.05|0
1647282000000|2022-03-14 18:20:00|2080.98|2079.48|2080.22|2078.72|2081.82|2080.32|2079.38|2077.88|0
1647282300000|2022-03-14 18:25:00|2080.23|2078.73|2079.12|2077.62|2081.89|2080.39|2078.83|2077.33|0
1647282600000|2022-03-14 18:30:00|2079.13|2077.63|2081.94|2080.44|2082.08|2080.58|2078.72|2077.22|0
1647282900000|2022-03-14 18:35:00|2082.08|2080.58|2083.48|2081.98|2084.63|2083.13|2081.94|2080.44|0
1647283200000|2022-03-14 18:40:00|2083.61|2082.11|2082.62|2081.12|2084.15|2082.65|2081.9|2080.4|0
1647283500000|2022-03-14 18:45:00|2082.76|2081.26|2081.36|2079.86|2082.91|2081.41|2080.55|2079.05|0
1647283800000|2022-03-14 18:50:00|2081.37|2079.87|2085.01|2083.51|2085.01|2083.51|2080.51|2079.01|0
1647284100000|2022-03-14 18:55:00|2085.15|2083.65|2087.04|2085.54|2087.3|2085.8|2084.77|2083.27|0
1647284400000|2022-03-14 19:00:00|2087.3|2085.8|2090.09|2088.59|2090.96|2089.46|2085.63|2084.13|0
1647284700000|2022-03-14 19:05:00|2090.08|2088.58|2086.7|2085.2|2090.33|2088.83|2086.25|2084.75|0
1647285000000|2022-03-14 19:10:00|2086.57|2085.07|2089.42|2087.92|2090.37|2088.87|2086.14|2084.64|0
1647285300000|2022-03-14 19:15:00|2089.28|2087.78|2089.22|2087.72|2091.78|2090.28|2088.54|2087.04|0
1647285600000|2022-03-14 19:20:00|2089.23|2087.73|2090.4|2088.9|2090.55|2089.05|2088.13|2086.63|0
1647285900000|2022-03-14 19:25:00|2090.27|2088.77|2088.04|2086.54|2090.65|2089.15|2087.48|2085.98|0
1647286200000|2022-03-14 19:30:00|2088.18|2086.68|2084.57|2083.07|2088.84|2087.34|2082.72|2081.22|0
1647286500000|2022-03-14 19:35:00|2084.56|2083.06|2087.78|2086.28|2088.48|2086.98|2084.55|2083.05|0
1647286800000|2022-03-14 19:40:00|2087.64|2086.14|2090.95|2089.45|2090.96|2089.46|2087.63|2086.13|0
1647287100000|2022-03-14 19:45:00|2090.82|2089.32|2089.68|2088.18|2092.48|2090.98|2088.16|2086.66|0
1647287400000|2022-03-14 19:50:00|2089.55|2088.05|2088.41|2086.91|2091.42|2089.92|2088.04|2086.54|0
1647287700000|2022-03-14 19:55:00|2088.67|2087.17|2089.33|2087.83|2092.6|2091.1|2088.4|2086.9|0
1647288000000|2022-03-14 20:00:00|2089.32|2087.82|2088.52|2087.02|2091.94|2090.44|2088.39|2086.89|0
1647288300000|2022-03-14 20:05:00|2088.53|2087.03|2091.58|2090.08|2091.59|2090.09|2088.52|2087.02|0
1647288600000|2022-03-14 20:10:00|2091.72|2090.22|2090.07|2088.57|2091.72|2090.22|2090.07|2088.57|0
1647288900000|2022-03-14 20:15:00|2089.94|2088.44|2088.74|2087.24|2090.34|2088.84|2088.18|2086.68|0
1647289200000|2022-03-14 20:20:00|2088.47|2086.97|2087.91|2086.41|2089.02|2087.52|2087.91|2086.41|0
1647289500000|2022-03-14 20:25:00|2087.78|2086.28|2088.82|2087.32|2089.66|2088.16|2087.77|2086.27|0
1647289800000|2022-03-14 20:30:00|2088.69|2087.19|2089.76|2088.26|2090.06|2088.56|2088.41|2086.91|0
1647290100000|2022-03-14 20:35:00|2089.63|2088.13|2089.63|2088.13|2089.63|2088.13|2088.81|2087.31|0
1647290400000|2022-03-14 20:40:00|2089.76|2088.26|2091.35|2089.85|2091.36|2089.86|2089.76|2088.26|0
1647290700000|2022-03-14 20:45:00|2091.61|2090.11|2091.6|2090.1|2092.03|2090.53|2091.33|2089.83|0
1647291000000|2022-03-14 20:50:00|2092|2090.5|2092.14|2090.64|2092.14|2090.64|2091.32|2089.82|0
1647291300000|2022-03-14 20:55:00|2091.88|2090.38|2094.29|2092.79|2095.56|2094.06|2091.87|2090.37|0
1647291600000|2022-03-14 21:00:00|2094.06|2092.56|2094.11|2092.61|2094.11|2092.61|2093.71|2092.21|0
1647291900000|2022-03-14 21:05:00|2094.02|2092.52|2094.15|2092.65|2094.15|2092.65|2093.93|2092.43|0
1647292200000|2022-03-14 21:10:00|2094.14|2092.64|2093.88|2092.38|2094.14|2092.64|2093.88|2092.38|0
1647292500000|2022-03-14 21:15:00|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|0
1647292800000|2022-03-14 21:20:00|2093.48|2091.98|2093.12|2091.62|2093.52|2092.02|2092.5|2091|0
1647293100000|2022-03-14 21:25:00|2093.03|2091.53|2092.76|2091.26|2093.03|2091.53|2092.63|2091.13|0
1647293400000|2022-03-14 21:30:00|2092.9|2091.4|2092.95|2091.45|2093.13|2091.63|2092.85|2091.35|0
1647293700000|2022-03-14 21:35:00|2092.82|2091.32|2092.91|2091.41|2092.95|2091.45|2092.82|2091.32|0
1647294000000|2022-03-14 21:40:00|2092.82|2091.32|2093.17|2091.67|2093.49|2091.99|2092.82|2091.32|0
1647294300000|2022-03-14 21:45:00|2093.22|2091.72|2093.35|2091.85|2093.44|2091.94|2093.22|2091.72|0
1647294600000|2022-03-14 21:50:00|2093.31|2091.81|2095|2093.5|2095.13|2093.63|2093.26|2091.76|0
1647294900000|2022-03-14 21:55:00|2095.09|2093.59|2095.53|2094.03|2095.67|2094.17|2095.04|2093.54|0
1647295200000|2022-03-14 22:00:00|2095.54|2094.04|2094.79|2093.29|2095.56|2094.06|2093.93|2092.43|0
1647295500000|2022-03-14 22:05:00|2094.92|2093.42|2093.66|2092.16|2094.92|2093.42|2093.43|2091.93|0
1647295800000|2022-03-14 22:10:00|2093.7|2092.2|2094.38|2092.88|2095.1|2093.6|2093.7|2092.2|0
1647296100000|2022-03-14 22:15:00|2094.34|2092.84|2093.88|2092.38|2094.56|2093.06|2093.7|2092.2|0
1647296400000|2022-03-14 22:20:00|2093.93|2092.43|2094.02|2092.52|2094.2|2092.7|2093.7|2092.2|0
1647296700000|2022-03-14 22:25:00|2093.93|2092.43|2092.53|2091.03|2094.2|2092.7|2091.89|2090.39|0
1647297000000|2022-03-14 22:30:00|2092.57|2091.07|2095.6|2094.1|2096.78|2095.28|2091.89|2090.39|0
1647297300000|2022-03-14 22:35:00|2095.56|2094.06|2098.44|2096.94|2098.89|2097.39|2095.56|2094.06|0
1647297600000|2022-03-14 22:40:00|2098.49|2096.99|2097.49|2095.99|2098.71|2097.21|2097.04|2095.54|0
1647297900000|2022-03-14 22:45:00|2097.67|2096.17|2097.94|2096.44|2099.17|2097.67|2097.36|2095.86|0
1647298200000|2022-03-14 22:50:00|2097.81|2096.31|2097.36|2095.86|2098.26|2096.76|2097.22|2095.72|0
1647298500000|2022-03-14 22:55:00|2097.27|2095.77|2097.22|2095.72|2097.94|2096.44|2096.99|2095.49|0
1647298800000|2022-03-14 23:00:00|2097.04|2095.54|2095.55|2094.05|2097.81|2096.31|2095.23|2093.73|0
1647299100000|2022-03-14 23:05:00|2095.54|2094.04|2096|2094.5|2096.59|2095.09|2095.23|2093.73|0
1647299400000|2022-03-14 23:10:00|2095.82|2094.32|2096|2094.5|2096|2094.5|2094.33|2092.83|0
1647299700000|2022-03-14 23:15:00|2096.13|2094.63|2096.9|2095.4|2097.22|2095.72|2095.68|2094.18|0
1647300000000|2022-03-14 23:20:00|2096.91|2095.41|2096.13|2094.63|2097.27|2095.77|2096.13|2094.63|0
1647300300000|2022-03-14 23:25:00|2096|2094.5|2096.76|2095.26|2097.22|2095.72|2096|2094.5|0
1647300600000|2022-03-14 23:30:00|2096.67|2095.17|2096.22|2094.72|2097.48|2095.98|2095.99|2094.49|0
1647300900000|2022-03-14 23:35:00|2096.31|2094.81|2097.57|2096.07|2097.8|2096.3|2096.31|2094.81|0
1647301200000|2022-03-14 23:40:00|2097.48|2095.98|2097.04|2095.54|2097.89|2096.39|2096.44|2094.94|0
1647301500000|2022-03-14 23:45:00|2097.03|2095.53|2095.54|2094.04|2097.35|2095.85|2095.08|2093.58|0
1647301800000|2022-03-14 23:50:00|2095.58|2094.08|2095.36|2093.86|2095.81|2094.31|2094.9|2093.4|0
1647302100000|2022-03-14 23:55:00|2095.45|2093.95|2095.23|2093.73|2095.9|2094.4|2094.91|2093.41|0
1647302400000|2022-03-15 00:00:00|2095.14|2093.64|2094.24|2092.74|2096.13|2094.63|2093.87|2092.37|0
1647302700000|2022-03-15 00:05:00|2094.33|2092.83|2095.68|2094.18|2096.13|2094.63|2094.33|2092.83|0
1647303000000|2022-03-15 00:10:00|2095.59|2094.09|2092.52|2091.02|2096|2094.5|2091.88|2090.38|0
1647303300000|2022-03-15 00:15:00|2092.51|2091.01|2091.15|2089.65|2092.52|2091.02|2090.22|2088.72|0
1647303600000|2022-03-15 00:20:00|2091.16|2089.66|2091.17|2089.67|2092.36|2090.86|2090.68|2089.18|0
1647303900000|2022-03-15 00:25:00|2091.25|2089.75|2093.08|2091.58|2093.08|2091.58|2090.45|2088.95|0
1647304200000|2022-03-15 00:30:00|2093.11|2091.61|2097.4|2095.9|2097.54|2096.04|2093.11|2091.61|0
1647304500000|2022-03-15 00:35:00|2097.36|2095.86|2097.39|2095.89|2100.77|2099.27|2096.92|2095.42|0
1647304800000|2022-03-15 00:40:00|2097.27|2095.77|2096.56|2095.06|2097.62|2096.12|2095.23|2093.73|0
1647305100000|2022-03-15 00:45:00|2096.52|2095.02|2096.31|2094.81|2098.6|2097.1|2096.18|2094.68|0
1647305400000|2022-03-15 00:50:00|2096.27|2094.77|2095.22|2093.72|2096.65|2095.15|2094.87|2093.37|0
1647305700000|2022-03-15 00:55:00|2095.24|2093.74|2094.16|2092.66|2096.56|2095.06|2093.54|2092.04|0
1647306000000|2022-03-15 01:00:00|2094.2|2092.7|2096.42|2094.92|2096.91|2095.41|2094.2|2092.7|0
1647306300000|2022-03-15 01:05:00|2096.38|2094.88|2093.77|2092.27|2096.38|2094.88|2093.77|2092.27|0
1647306600000|2022-03-15 01:10:00|2093.81|2092.31|2093.78|2092.28|2095.11|2093.61|2093.43|2091.93|0
1647306900000|2022-03-15 01:15:00|2093.77|2092.27|2089.98|2088.48|2093.91|2092.41|2089.98|2088.48|0
1647307200000|2022-03-15 01:20:00|2090.41|2088.91|2093.98|2092.48|2093.98|2092.48|2089.98|2088.48|0
1647307500000|2022-03-15 01:25:00|2093.97|2092.47|2091.33|2089.83|2095.19|2093.69|2090.37|2088.87|0
1647307800000|2022-03-15 01:30:00|2091.32|2089.82|2086.01|2084.51|2091.57|2090.07|2086.01|2084.51|0
1647308100000|2022-03-15 01:35:00|2086.02|2084.52|2085.59|2084.09|2088.81|2087.31|2084.56|2083.06|0
1647308400000|2022-03-15 01:40:00|2085.63|2084.13|2086.91|2085.41|2088.35|2086.85|2085.59|2084.09|0
1647308700000|2022-03-15 01:45:00|2086.99|2085.49|2087.87|2086.37|2088.11|2086.61|2085.7|2084.2|0
1647309000000|2022-03-15 01:50:00|2087.91|2086.41|2083.65|2082.15|2089.8|2088.3|2083.16|2081.66|0
1647309300000|2022-03-15 01:55:00|2083.76|2082.26|2084.14|2082.64|2085.21|2083.71|2081.48|2079.98|0
1647309600000|2022-03-15 02:00:00|2084.01|2082.51|2086.99|2085.49|2087.38|2085.88|2082.95|2081.45|0
1647309900000|2022-03-15 02:05:00|2087.03|2085.53|2089.47|2087.97|2091.19|2089.69|2087.03|2085.53|0
1647310200000|2022-03-15 02:10:00|2089.4|2087.9|2090.13|2088.63|2091.19|2089.69|2088.55|2087.05|0
1647310500000|2022-03-15 02:15:00|2090.12|2088.62|2089.18|2087.68|2091.93|2090.43|2088.79|2087.29|0
1647310800000|2022-03-15 02:20:00|2089.22|2087.72|2089.52|2088.02|2089.66|2088.16|2087.01|2085.51|0
1647311100000|2022-03-15 02:25:00|2089.48|2087.98|2091.93|2090.43|2091.93|2090.43|2088.32|2086.82|0
1647311400000|2022-03-15 02:30:00|2091.97|2090.47|2093.85|2092.35|2094.1|2092.6|2090.61|2089.11|0
1647311700000|2022-03-15 02:35:00|2093.86|2092.36|2096.31|2094.81|2097.42|2095.92|2093.85|2092.35|0
1647312000000|2022-03-15 02:40:00|2096.45|2094.95|2094.88|2093.38|2097.43|2095.93|2094.76|2093.26|0
1647312300000|2022-03-15 02:45:00|2094.92|2093.42|2096.55|2095.05|2098.38|2096.88|2094.88|2093.38|0
1647312600000|2022-03-15 02:50:00|2096.59|2095.09|2095.72|2094.22|2097.89|2096.39|2094.86|2093.36|0
1647312900000|2022-03-15 02:55:00|2095.76|2094.26|2096.31|2094.81|2096.68|2095.18|2094.14|2092.64|0
1647313200000|2022-03-15 03:00:00|2096.07|2094.57|2095.36|2093.86|2097.04|2095.54|2094.39|2092.89|0
1647313500000|2022-03-15 03:05:00|2095.44|2093.94|2093.43|2091.93|2097.18|2095.68|2093.33|2091.83|0
1647313800000|2022-03-15 03:10:00|2093.44|2091.94|2093.67|2092.17|2095.48|2093.98|2093.32|2091.82|0
1647314100000|2022-03-15 03:15:00|2093.63|2092.13|2093.09|2091.59|2094.04|2092.54|2093.08|2091.58|0
1647314400000|2022-03-15 03:20:00|2093.08|2091.58|2094.16|2092.66|2094.16|2092.66|2092.71|2091.21|0
1647314700000|2022-03-15 03:25:00|2094.12|2092.62|2092.47|2090.97|2094.12|2092.62|2091.65|2090.15|0
1647315000000|2022-03-15 03:30:00|2092.51|2091.01|2092.96|2091.46|2093.33|2091.83|2092.23|2090.73|0
1647315300000|2022-03-15 03:35:00|2093.16|2091.66|2092.89|2091.39|2094.81|2093.31|2092.76|2091.26|0
1647315600000|2022-03-15 03:40:00|2092.75|2091.25|2092.48|2090.98|2093.95|2092.45|2091.51|2090.01|0
1647315900000|2022-03-15 03:45:00|2092.38|2090.88|2090.46|2088.96|2092.72|2091.22|2089.74|2088.24|0
1647316200000|2022-03-15 03:50:00|2090.56|2089.06|2091.53|2090.03|2091.66|2090.16|2090.22|2088.72|0
1647316500000|2022-03-15 03:55:00|2091.49|2089.99|2091.05|2089.55|2091.67|2090.17|2090.33|2088.83|0
1647316800000|2022-03-15 04:00:00|2091.06|2089.56|2091.77|2090.27|2092.01|2090.51|2090.94|2089.44|0
1647317100000|2022-03-15 04:05:00|2091.81|2090.31|2090.33|2088.83|2092.14|2090.64|2090.09|2088.59|0
1647317400000|2022-03-15 04:10:00|2090.37|2088.87|2090.33|2088.83|2090.47|2088.97|2089.85|2088.35|0
1647317700000|2022-03-15 04:15:00|2090.25|2088.75|2090.47|2088.97|2090.47|2088.97|2089.85|2088.35|0
1647318000000|2022-03-15 04:20:00|2090.35|2088.85|2090.09|2088.59|2090.47|2088.97|2089.6|2088.1|0
1647318300000|2022-03-15 04:25:00|2090.08|2088.58|2088.63|2087.13|2090.57|2089.07|2088.63|2087.13|0
1647318600000|2022-03-15 04:30:00|2088.59|2087.09|2089.02|2087.52|2089.6|2088.1|2088.52|2087.02|0
1647318900000|2022-03-15 04:35:00|2089.06|2087.56|2089.12|2087.62|2089.49|2087.99|2088.53|2087.03|0
1647319200000|2022-03-15 04:40:00|2089.16|2087.66|2089.37|2087.87|2089.61|2088.11|2088.88|2087.38|0
1647319500000|2022-03-15 04:45:00|2089.36|2087.86|2089.84|2088.34|2090.09|2088.59|2089.36|2087.86|0
1647319800000|2022-03-15 04:50:00|2089.88|2088.38|2091.11|2089.61|2091.25|2089.75|2089.74|2088.24|0
1647320100000|2022-03-15 04:55:00|2091.15|2089.65|2090.93|2089.43|2091.24|2089.74|2090.53|2089.03|0
1647320400000|2022-03-15 05:00:00|2090.77|2089.27|2088.11|2086.61|2091.11|2089.61|2087.87|2086.37|0
1647320700000|2022-03-15 05:05:00|2088.12|2086.62|2088.22|2086.72|2089.9|2088.4|2087.63|2086.13|0
1647321000000|2022-03-15 05:10:00|2088.26|2086.76|2087.74|2086.24|2088.46|2086.96|2086.29|2084.79|0
1647321300000|2022-03-15 05:15:00|2087.73|2086.23|2087.62|2086.12|2089.66|2088.16|2087.26|2085.76|0
1647321600000|2022-03-15 05:20:00|2087.66|2086.16|2087.86|2086.36|2088.1|2086.6|2086.75|2085.25|0
1647321900000|2022-03-15 05:25:00|2087.62|2086.12|2087.73|2086.23|2087.86|2086.36|2086.52|2085.02|0
1647322200000|2022-03-15 05:30:00|2087.72|2086.22|2088.69|2087.19|2088.83|2087.33|2086.17|2084.67|0
1647322500000|2022-03-15 05:35:00|2088.68|2087.18|2086.04|2084.54|2089.17|2087.67|2085.56|2084.06|0
1647322800000|2022-03-15 05:40:00|2086|2084.5|2085.81|2084.31|2087.03|2085.53|2084.86|2083.36|0
1647323100000|2022-03-15 05:45:00|2085.66|2084.16|2085.72|2084.22|2085.72|2084.22|2084.13|2082.63|0
1647323400000|2022-03-15 05:50:00|2085.71|2084.21|2083.88|2082.38|2085.71|2084.21|2083.06|2081.56|0
1647323700000|2022-03-15 05:55:00|2083.84|2082.34|2084.77|2083.27|2084.77|2083.27|2082.92|2081.42|0
1647324000000|2022-03-15 06:00:00|2084.73|2083.23|2082.72|2081.22|2084.76|2083.26|2082|2080.5|0
1647324300000|2022-03-15 06:05:00|2083.07|2081.57|2084.18|2082.68|2084.66|2083.16|2081.76|2080.26|0
1647324600000|2022-03-15 06:10:00|2084.14|2082.64|2086.59|2085.09|2087.17|2085.67|2083.46|2081.96|0
1647324900000|2022-03-15 06:15:00|2086.55|2085.05|2084.65|2083.15|2087.17|2085.67|2084.52|2083.02|0
1647325200000|2022-03-15 06:20:00|2084.69|2083.19|2086.21|2084.71|2086.93|2085.43|2084.62|2083.12|0
1647325500000|2022-03-15 06:25:00|2086.25|2084.75|2085.11|2083.61|2086.56|2085.06|2084.39|2082.89|0
1647325800000|2022-03-15 06:30:00|2085.07|2083.57|2084.61|2083.11|2085.59|2084.09|2083.18|2081.68|0
1647326100000|2022-03-15 06:35:00|2084.65|2083.15|2085.34|2083.84|2086.06|2084.56|2083.79|2082.29|0
1647326400000|2022-03-15 06:40:00|2085.38|2083.88|2083.81|2082.31|2085.72|2084.22|2083.8|2082.3|0
1647326700000|2022-03-15 06:45:00|2083.89|2082.39|2081.37|2079.87|2084.27|2082.77|2080.64|2079.14|0
1647327000000|2022-03-15 06:50:00|2081.41|2079.91|2081.25|2079.75|2081.73|2080.23|2079.45|2077.95|0
1647327300000|2022-03-15 06:55:00|2081.29|2079.79|2083.32|2081.82|2083.94|2082.44|2081.25|2079.75|0
1647327600000|2022-03-15 07:00:00|2083.68|2082.18|2076.48|2074.98|2085.24|2083.74|2076|2074.5|0
1647327900000|2022-03-15 07:05:00|2076.52|2075.02|2076.92|2075.42|2080.38|2078.88|2075.25|2073.75|0
1647328200000|2022-03-15 07:10:00|2076.88|2075.38|2067.69|2066.19|2077.5|2076|2066.02|2064.52|0
1647328500000|2022-03-15 07:15:00|2067.53|2066.03|2070.95|2069.45|2071.52|2070.02|2066.44|2064.94|0
1647328800000|2022-03-15 07:20:00|2071.03|2069.53|2073.56|2072.06|2075.83|2074.33|2070.56|2069.06|0
1647329100000|2022-03-15 07:25:00|2073.52|2072.02|2067.06|2065.56|2073.52|2072.02|2066.72|2065.22|0
1647329400000|2022-03-15 07:30:00|2067.1|2065.6|2071.02|2069.62|2071.77|2070.37|2065.72|2064.22|170
1647329700000|2022-03-15 07:35:00|2070.89|2069.49|2070.77|2069.37|2071.14|2069.74|2070.52|2069.12|47
1647330000000|2022-03-15 07:40:00|2070.64|2069.24|2070.52|2069.12|2071.77|2070.37|2070.02|2068.62|69
1647330300000|2022-03-15 07:45:00|2070.77|2069.37|2071.27|2069.87|2072.39|2070.99|2069.89|2068.49|52
1647330600000|2022-03-15 07:50:00|2071.39|2069.99|2071.52|2070.12|2073.52|2072.12|2070.27|2068.87|78
1647330900000|2022-03-15 07:55:00|2073.42|2071.92|2075.61|2074.11|2076.55|2075.05|2071.75|2070.25|0
1647331200000|2022-03-15 08:00:00|2075.69|2074.19|2070.32|2069.82|2077.32|2076.82|2070.32|2069.82|6320
1647331500000|2022-03-15 08:05:00|2070.57|2070.07|2073.07|2072.57|2080.32|2079.82|2069.44|2068.94|3949
1647331800000|2022-03-15 08:10:00|2072.82|2072.32|2071.19|2070.69|2075.32|2074.82|2068.32|2067.82|3489
1647332100000|2022-03-15 08:15:00|2071.32|2070.82|2062.07|2061.57|2071.69|2071.19|2061.82|2061.32|3014
1647332400000|2022-03-15 08:20:00|2062.32|2061.82|2063.44|2062.94|2065.19|2064.69|2061.19|2060.69|2228
1647332700000|2022-03-15 08:25:00|2063.57|2063.07|2061.82|2061.32|2064.19|2063.69|2060.57|2060.07|2560
1647333000000|2022-03-15 08:30:00|2062.07|2061.57|2062.69|2062.19|2062.82|2062.32|2058.19|2057.69|3504
1647333300000|2022-03-15 08:35:00|2062.82|2062.32|2057.94|2057.44|2064.32|2063.82|2057.69|2057.19|2462
1647333600000|2022-03-15 08:40:00|2058.07|2057.57|2056.64|2056.14|2058.64|2058.14|2056.64|2056.14|2865
1647333900000|2022-03-15 08:45:00|2056.51|2056.01|2052.39|2051.89|2056.89|2056.39|2051.89|2051.39|2518
1647334200000|2022-03-15 08:50:00|2052.51|2052.01|2049.39|2048.89|2052.76|2052.26|2049.14|2048.64|3080
1647334500000|2022-03-15 08:55:00|2049.64|2049.14|2048.14|2047.64|2050.26|2049.76|2047.01|2046.51|22798
1647334800000|2022-03-15 09:00:00|2047.89|2047.39|2049.01|2048.51|2049.14|2048.64|2047.39|2046.89|5241
1647335100000|2022-03-15 09:05:00|2048.89|2048.39|2045.64|2045.14|2048.89|2048.39|2045.14|2044.64|3363
1647335400000|2022-03-15 09:10:00|2045.89|2045.39|2051.39|2050.89|2051.39|2050.89|2045.26|2044.76|2940
1647335700000|2022-03-15 09:15:00|2051.26|2050.76|2049.26|2048.76|2052.51|2052.01|2048.14|2047.64|2449
1647336000000|2022-03-15 09:20:00|2049.39|2048.89|2050.89|2050.39|2051.01|2050.51|2046.51|2046.01|3720
1647336300000|2022-03-15 09:25:00|2050.76|2050.26|2052.39|2051.89|2054.39|2053.89|2050.76|2050.26|3918
1647336600000|2022-03-15 09:30:00|2051.89|2051.39|2053.26|2052.76|2054.14|2053.64|2051.26|2050.76|1068
1647336900000|2022-03-15 09:35:00|2053.39|2052.89|2052.64|2052.14|2053.89|2053.39|2050.39|2049.89|6342
1647337200000|2022-03-15 09:40:00|2052.76|2052.26|2056.76|2056.26|2057.14|2056.64|2051.89|2051.39|2418
1647337500000|2022-03-15 09:45:00|2056.64|2056.14|2059.14|2058.64|2059.64|2059.14|2056.39|2055.89|3619
1647337800000|2022-03-15 09:50:00|2059.01|2058.51|2055.89|2055.39|2059.39|2058.89|2055.89|2055.39|5711
1647338100000|2022-03-15 09:55:00|2056.01|2055.51|2055.26|2054.76|2057.51|2057.01|2053.14|2052.64|1677
1647338400000|2022-03-15 10:00:00|2055.39|2054.89|2054.64|2054.14|2057.01|2056.51|2053.51|2053.01|1750
1647338700000|2022-03-15 10:05:00|2054.76|2054.26|2056.89|2056.39|2057.89|2057.39|2053.64|2053.14|2055
1647339000000|2022-03-15 10:10:00|2056.76|2056.26|2060.89|2060.39|2061.26|2060.76|2056.39|2055.89|3477
1647339300000|2022-03-15 10:15:00|2061.01|2060.51|2060.51|2060.01|2061.89|2061.39|2059.39|2058.89|1435
1647339600000|2022-03-15 10:20:00|2060.64|2060.14|2063.01|2062.51|2064.01|2063.51|2060.39|2059.89|1579
1647339900000|2022-03-15 10:25:00|2062.89|2062.39|2063.14|2062.64|2063.89|2063.39|2062.14|2061.64|4721
1647340200000|2022-03-15 10:30:00|2063.01|2062.51|2064.64|2064.14|2065.01|2064.51|2063.01|2062.51|3689
1647340500000|2022-03-15 10:35:00|2064.51|2064.01|2065.51|2065.01|2066.39|2065.89|2064.39|2063.89|1294
1647340800000|2022-03-15 10:40:00|2065.39|2064.89|2064.39|2063.89|2065.39|2064.89|2064.14|2063.64|1035
1647341100000|2022-03-15 10:45:00|2064.26|2063.76|2066.64|2066.14|2067.39|2066.89|2063.39|2062.89|2792
1647341400000|2022-03-15 10:50:00|2066.89|2066.39|2071.64|2071.14|2072.51|2072.01|2066.64|2066.14|1744
1647341700000|2022-03-15 10:55:00|2071.89|2071.39|2071.64|2071.14|2075.64|2075.14|2071.39|2070.89|2604
1647342000000|2022-03-15 11:00:00|2071.51|2071.01|2073.14|2072.64|2074.39|2073.89|2071.51|2071.01|10752
1647342300000|2022-03-15 11:05:00|2073.39|2072.89|2076.14|2075.64|2077.14|2076.64|2073.14|2072.64|1849
1647342600000|2022-03-15 11:10:00|2076.26|2075.76|2079.64|2079.14|2079.89|2079.39|2076.14|2075.64|1369
1647342900000|2022-03-15 11:15:00|2079.76|2079.26|2077.39|2076.89|2080.39|2079.89|2076.64|2076.14|1826
1647343200000|2022-03-15 11:20:00|2077.51|2077.01|2077.51|2077.01|2077.76|2077.26|2075.64|2075.14|2177
1647343500000|2022-03-15 11:25:00|2077.39|2076.89|2076.01|2075.51|2078.14|2077.64|2075.14|2074.64|1496
1647343800000|2022-03-15 11:30:00|2075.89|2075.39|2077.26|2076.76|2077.76|2077.26|2075.39|2074.89|1255
1647344100000|2022-03-15 11:35:00|2077.14|2076.64|2076.64|2076.14|2078.14|2077.64|2075.64|2075.14|1704
1647344400000|2022-03-15 11:40:00|2076.51|2076.01|2075.64|2075.14|2076.89|2076.39|2075.14|2074.64|1047
1647344700000|2022-03-15 11:45:00|2075.51|2075.01|2073.64|2073.14|2075.64|2075.14|2073.14|2072.64|1133
1647345000000|2022-03-15 11:50:00|2073.39|2072.89|2076.01|2075.51|2076.64|2076.14|2073.14|2072.64|2046
1647345300000|2022-03-15 11:55:00|2075.89|2075.39|2075.39|2074.89|2076.64|2076.14|2075.14|2074.64|1192
1647345600000|2022-03-15 12:00:00|2075.51|2075.01|2077.01|2076.51|2077.39|2076.89|2074.39|2073.89|1505
1647345900000|2022-03-15 12:05:00|2076.89|2076.39|2075.64|2075.14|2077.64|2077.14|2074.89|2074.39|1609
1647346200000|2022-03-15 12:10:00|2075.76|2075.26|2078.39|2077.89|2078.39|2077.89|2075.39|2074.89|1348
1647346500000|2022-03-15 12:15:00|2078.26|2077.76|2079.26|2078.76|2079.39|2078.89|2077.89|2077.39|4542
1647346800000|2022-03-15 12:20:00|2079.39|2078.89|2081.14|2080.64|2083.01|2082.51|2079.14|2078.64|6172
1647347100000|2022-03-15 12:25:00|2081.01|2080.51|2080.89|2080.39|2081.14|2080.64|2079.39|2078.89|925
1647347400000|2022-03-15 12:30:00|2080.76|2080.26|2084.64|2084.14|2085.51|2085.01|2080.76|2080.26|1956
1647347700000|2022-03-15 12:35:00|2084.89|2084.39|2086.89|2086.39|2087.89|2087.39|2084.89|2084.39|2632
1647348000000|2022-03-15 12:40:00|2086.75|2086.25|2085.12|2084.62|2087.25|2086.75|2085|2084.5|1142
1647348300000|2022-03-15 12:45:00|2085.25|2084.75|2085.37|2084.87|2087|2086.5|2084.62|2084.12|3212
1647348600000|2022-03-15 12:50:00|2085.5|2085|2085.75|2085.25|2085.75|2085.25|2084.75|2084.25|2139
1647348900000|2022-03-15 12:55:00|2085.5|2085|2085.25|2084.75|2086.5|2086|2084.75|2084.25|1868
1647349200000|2022-03-15 13:00:00|2085.37|2084.87|2085.12|2084.62|2086.5|2086|2084.37|2083.87|1171
1647349500000|2022-03-15 13:05:00|2085|2084.5|2083.5|2083|2085.12|2084.62|2083.25|2082.75|3973
1647349800000|2022-03-15 13:10:00|2083.62|2083.12|2087.5|2087|2087.75|2087.25|2083.5|2083|1551
1647350100000|2022-03-15 13:15:00|2087.62|2087.12|2087.75|2087.25|2089.5|2089|2087.25|2086.75|2752
1647350400000|2022-03-15 13:20:00|2087.62|2087.12|2086.37|2085.87|2087.75|2087.25|2086.25|2085.75|1072
1647350700000|2022-03-15 13:25:00|2086.5|2086|2086.62|2086.12|2086.75|2086.25|2084.5|2084|3397
1647351000000|2022-03-15 13:30:00|2086.5|2086|2086.5|2086|2087.75|2087.25|2084.5|2084|2309
1647351300000|2022-03-15 13:35:00|2086.62|2086.12|2084.5|2084|2087.75|2087.25|2083.75|2083.25|3270
1647351600000|2022-03-15 13:40:00|2084.75|2084.25|2076.87|2076.37|2085.75|2085.25|2075.5|2075|5641
1647351900000|2022-03-15 13:45:00|2077|2076.5|2077.12|2076.62|2078.5|2078|2073|2072.5|2135
1647352200000|2022-03-15 13:50:00|2077|2076.5|2077.75|2077.25|2078.5|2078|2075.5|2075|1638
1647352500000|2022-03-15 13:55:00|2078|2077.5|2080.5|2080|2081.87|2081.37|2077.75|2077.25|2653
1647352800000|2022-03-15 14:00:00|2080.37|2079.87|2079|2078.5|2082.5|2082|2077|2076.5|1666
1647353100000|2022-03-15 14:05:00|2079.12|2078.62|2076.75|2076.25|2080.25|2079.75|2075.5|2075|1444
1647353400000|2022-03-15 14:10:00|2076.62|2076.12|2073|2072.5|2077.75|2077.25|2071.5|2071|1518
1647353700000|2022-03-15 14:15:00|2073.12|2072.62|2074|2073.5|2074.37|2073.87|2071.75|2071.25|2265
1647354000000|2022-03-15 14:20:00|2074.25|2073.75|2077.37|2076.87|2077.75|2077.25|2073.5|2073|2156
1647354300000|2022-03-15 14:25:00|2077.25|2076.75|2079.62|2079.12|2080.75|2080.25|2076.25|2075.75|1805
1647354600000|2022-03-15 14:30:00|2080|2079.5|2083.25|2082.75|2084|2083.5|2079.5|2079|1668
1647354900000|2022-03-15 14:35:00|2083|2082.5|2086.62|2086.12|2087.25|2086.75|2083|2082.5|1816
1647355200000|2022-03-15 14:40:00|2086.75|2086.25|2088.25|2087.75|2089|2088.5|2086.25|2085.75|2414
1647355500000|2022-03-15 14:45:00|2088|2087.5|2091.5|2091|2091.75|2091.25|2087.5|2087|1696
1647355800000|2022-03-15 14:50:00|2091.75|2091.25|2088.25|2087.75|2092.25|2091.75|2086|2085.5|4538
1647356100000|2022-03-15 14:55:00|2088.37|2087.87|2084.25|2083.75|2088.5|2088|2082.5|2082|2889
1647356400000|2022-03-15 15:00:00|2084.5|2084|2088.37|2087.87|2088.5|2088|2084.5|2084|1995
1647356700000|2022-03-15 15:05:00|2088.5|2088|2088.5|2088|2090|2089.5|2088|2087.5|2224
1647357000000|2022-03-15 15:10:00|2088.11|2087.61|2087.86|2087.36|2089.86|2089.36|2086.11|2085.61|4956
1647357300000|2022-03-15 15:15:00|2087.61|2087.11|2088.11|2087.61|2089.23|2088.73|2084.86|2084.36|2015
1647357600000|2022-03-15 15:20:00|2087.98|2087.48|2085.61|2085.11|2088.11|2087.61|2083.86|2083.36|1980
1647357900000|2022-03-15 15:25:00|2085.36|2084.86|2089.61|2089.11|2089.86|2089.36|2084.61|2084.11|2202
1647358200000|2022-03-15 15:30:00|2089.86|2089.36|2092.11|2091.61|2092.11|2091.61|2089.11|2088.61|2084
1647358500000|2022-03-15 15:35:00|2092.23|2091.73|2092.73|2092.23|2095.11|2094.61|2092.23|2091.73|2283
1647358800000|2022-03-15 15:40:00|2092.86|2092.36|2093.36|2092.86|2093.48|2092.98|2091.36|2090.86|1848
1647359100000|2022-03-15 15:45:00|2093.23|2092.73|2094.36|2093.86|2094.61|2094.11|2091.61|2091.11|1768
1647359400000|2022-03-15 15:50:00|2094.48|2093.98|2084.61|2084.11|2095.36|2094.86|2084.11|2083.61|4961
1647359700000|2022-03-15 15:55:00|2084.86|2084.36|2080.61|2080.11|2085.36|2084.86|2076.23|2075.73|6979
1647360000000|2022-03-15 16:00:00|2080.11|2079.61|2076.36|2075.86|2081.11|2080.61|2075.86|2075.36|3325
1647360300000|2022-03-15 16:05:00|2076.48|2075.98|2082.61|2082.11|2083.36|2082.86|2075.36|2074.86|2820
1647360600000|2022-03-15 16:10:00|2082.36|2081.86|2084.86|2084.36|2085.61|2085.11|2081.73|2081.23|2306
1647360900000|2022-03-15 16:15:00|2084.73|2084.23|2083.11|2082.61|2085.11|2084.61|2083.11|2082.61|2316
1647361200000|2022-03-15 16:20:00|2082.86|2082.36|2086.02|2084.52|2086.02|2085.23|2082.36|2081.86|3414
1647361500000|2022-03-15 16:25:00|2086.28|2084.78|2090.03|2088.53|2090.5|2089|2085.21|2083.71|779
1647361800000|2022-03-15 16:30:00|2089.77|2088.27|2091.81|2090.41|2094.43|2093.03|2087.81|2086.41|2829
1647362100000|2022-03-15 16:35:00|2091.31|2089.91|2092.56|2091.16|2093.56|2092.16|2089.06|2087.66|2930
1647362400000|2022-03-15 16:40:00|2092.68|2091.28|2092.06|2090.66|2094.18|2092.78|2091.93|2090.53|1821
1647362700000|2022-03-15 16:45:00|2091.93|2090.53|2087.43|2086.03|2092.18|2090.78|2087.43|2086.03|36
1647363000000|2022-03-15 16:50:00|2086.68|2085.28|2085.93|2084.53|2088.56|2087.16|2083.93|2082.53|41
1647363300000|2022-03-15 16:55:00|2086.06|2084.66|2088.35|2086.85|2088.35|2086.91|2086.06|2084.66|7211
1647363600000|2022-03-15 17:00:00|2088.09|2086.59|2089.39|2087.89|2090.28|2088.78|2088.07|2086.57|2
1647363900000|2022-03-15 17:05:00|2089.38|2087.88|2087.37|2085.87|2089.39|2087.89|2087.08|2085.58|0
1647364200000|2022-03-15 17:10:00|2087.36|2085.86|2083.84|2082.34|2088.41|2086.91|2083.69|2082.19|0
1647364500000|2022-03-15 17:15:00|2083.7|2082.2|2080.77|2079.27|2084.56|2083.06|2080.75|2079.25|0
1647364800000|2022-03-15 17:20:00|2080.78|2079.28|2082.22|2080.72|2083.58|2082.08|2080.22|2078.72|350
1647365100000|2022-03-15 17:25:00|2082.23|2080.73|2078.82|2077.32|2083.37|2081.87|2078.81|2077.31|0
1647365400000|2022-03-15 17:30:00|2078.81|2077.31|2081.58|2080.08|2081.89|2080.39|2077.96|2076.46|0
1647365700000|2022-03-15 17:35:00|2081.59|2080.09|2083.41|2081.91|2084.7|2083.2|2081.59|2080.09|375
1647366000000|2022-03-15 17:40:00|2083.42|2081.92|2084.37|2082.87|2084.96|2083.46|2082.03|2080.53|0
1647366300000|2022-03-15 17:45:00|2084.5|2083|2083.41|2081.91|2085.62|2084.12|2082.86|2081.36|0
1647366600000|2022-03-15 17:50:00|2083.42|2081.92|2083.74|2082.24|2084.83|2083.33|2083.17|2081.67|0
1647366900000|2022-03-15 17:55:00|2083.73|2082.23|2086.5|2085|2087.6|2086.1|2083.47|2081.97|0
1647367200000|2022-03-15 18:00:00|2086.23|2084.73|2082.81|2081.31|2087.75|2086.25|2082.38|2080.88|0
1647367500000|2022-03-15 18:05:00|2082.68|2081.18|2083.62|2082.12|2084.05|2082.55|2080.64|2079.14|0
1647367800000|2022-03-15 18:10:00|2083.75|2082.25|2081.25|2079.75|2083.76|2082.26|2080.14|2078.64|0
1647368100000|2022-03-15 18:15:00|2081.11|2079.61|2077.9|2076.4|2081.38|2079.88|2077.07|2075.57|0
1647368400000|2022-03-15 18:20:00|2077.77|2076.27|2077.85|2076.35|2078.41|2076.91|2074.94|2073.44|0
1647368700000|2022-03-15 18:25:00|2077.84|2076.34|2076.7|2075.2|2079.54|2078.04|2076.67|2075.17|0
1647369000000|2022-03-15 18:30:00|2076.83|2075.33|2080.05|2078.55|2081.17|2079.67|2075.55|2074.05|0
1647369300000|2022-03-15 18:35:00|2079.91|2078.41|2080.38|2078.88|2081.16|2079.66|2079.03|2077.53|0
1647369600000|2022-03-15 18:40:00|2080.51|2079.01|2082.48|2080.98|2083.31|2081.81|2080.09|2078.59|0
1647369900000|2022-03-15 18:45:00|2082.75|2081.25|2089.85|2088.35|2090.11|2088.61|2082.74|2081.24|0
1647370200000|2022-03-15 18:50:00|2089.86|2088.36|2088.01|2086.51|2091.81|2090.31|2087.2|2085.7|0
1647370500000|2022-03-15 18:55:00|2088.02|2086.52|2093.33|2091.83|2094.41|2092.91|2087.89|2086.39|0
1647370800000|2022-03-15 19:00:00|2093.2|2091.7|2090.59|2089.09|2093.2|2091.7|2089.95|2088.45|0
1647371100000|2022-03-15 19:05:00|2090.45|2088.95|2090.07|2088.57|2092.25|2090.75|2089.81|2088.31|0
1647371400000|2022-03-15 19:10:00|2090.2|2088.7|2091.82|2090.32|2092.69|2091.19|2089.41|2087.91|0
1647371700000|2022-03-15 19:15:00|2091.69|2090.19|2094.15|2092.65|2094.82|2093.32|2091.28|2089.78|0
1647372000000|2022-03-15 19:20:00|2094.16|2092.66|2096.22|2094.72|2096.36|2094.86|2093.79|2092.29|0
1647372300000|2022-03-15 19:25:00|2096.36|2094.86|2096.91|2095.41|2097.45|2095.95|2095.16|2093.66|0
1647372600000|2022-03-15 19:30:00|2097.04|2095.54|2098.35|2096.85|2099.91|2098.41|2096.89|2095.39|0
1647372900000|2022-03-15 19:35:00|2098.34|2096.84|2099.14|2097.64|2099.96|2098.46|2097.72|2096.22|0
1647373200000|2022-03-15 19:40:00|2099.15|2097.65|2099.22|2097.72|2100.41|2098.91|2097.56|2096.06|0
1647373500000|2022-03-15 19:45:00|2099.23|2097.73|2100.8|2099.3|2101.36|2099.86|2097.71|2096.21|0
1647373800000|2022-03-15 19:50:00|2100.53|2099.03|2099.55|2098.05|2103.52|2102.02|2099.55|2098.05|0
1647374100000|2022-03-15 19:55:00|2099.42|2097.92|2099.39|2097.89|2099.75|2098.25|2094.89|2093.39|0
1647374400000|2022-03-15 20:00:00|2099.38|2097.88|2097.92|2096.42|2099.5|2098|2095.97|2094.47|0
1647374700000|2022-03-15 20:05:00|2097.79|2096.29|2097.18|2095.68|2098.62|2097.12|2096.77|2095.27|0
1647375000000|2022-03-15 20:10:00|2097.44|2095.94|2095.95|2094.45|2098.31|2096.81|2095.95|2094.45|0
1647375300000|2022-03-15 20:15:00|2096.08|2094.58|2098.16|2096.66|2098.99|2097.49|2095.83|2094.33|0
1647375600000|2022-03-15 20:20:00|2098.15|2096.65|2097.89|2096.39|2098.72|2097.22|2097.49|2095.99|0
1647375900000|2022-03-15 20:25:00|2097.75|2096.25|2097.59|2096.09|2098.15|2096.65|2097.21|2095.71|0
1647376200000|2022-03-15 20:30:00|2097.72|2096.22|2098|2096.5|2098.54|2097.04|2097.58|2096.08|0
1647376500000|2022-03-15 20:35:00|2098.13|2096.63|2100.72|2099.22|2100.99|2099.49|2098|2096.5|0
1647376800000|2022-03-15 20:40:00|2100.71|2099.21|2100.58|2099.08|2101.25|2099.75|2100.01|2098.51|0
1647377100000|2022-03-15 20:45:00|2100.72|2099.22|2099.91|2098.41|2100.99|2099.49|2099.62|2098.12|0
1647377400000|2022-03-15 20:50:00|2099.9|2098.4|2096.28|2094.78|2099.9|2098.4|2096.16|2094.66|0
1647377700000|2022-03-15 20:55:00|2096.15|2094.65|2096.05|2094.55|2096.66|2095.16|2095.57|2094.07|0
1647378000000|2022-03-15 21:00:00|2096.09|2094.59|2096.43|2094.93|2096.52|2095.02|2095.74|2094.24|0
1647378300000|2022-03-15 21:05:00|2096.34|2094.84|2096.13|2094.63|2096.53|2095.03|2095.82|2094.32|0
1647378600000|2022-03-15 21:10:00|2096.09|2094.59|2096.4|2094.9|2096.4|2094.9|2096.04|2094.54|0
1647378900000|2022-03-15 21:15:00|2096.58|2095.08|2096|2094.5|2096.58|2095.08|2096|2094.5|0
1647379200000|2022-03-15 21:20:00|2096.09|2094.59|2096.13|2094.63|2096.22|2094.72|2095.95|2094.45|0
1647379500000|2022-03-15 21:25:00|2096.22|2094.72|2096.51|2095.01|2096.62|2095.12|2096.13|2094.63|0
1647379800000|2022-03-15 21:30:00|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|0
1647380100000|2022-03-15 21:35:00|2096.58|2095.08|2096.31|2094.81|2096.58|2095.08|2096.31|2094.81|0
1647380400000|2022-03-15 21:40:00|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.31|2094.81|0
1647380700000|2022-03-15 21:45:00|2096.31|2094.81|2096.35|2094.85|2096.4|2094.9|2096.26|2094.76|0
1647381000000|2022-03-15 21:50:00|2096.4|2094.9|2096.31|2094.81|2096.4|2094.9|2096.31|2094.81|0
1647381300000|2022-03-15 21:55:00|2096.35|2094.85|2096.4|2094.9|2096.4|2094.9|2096.09|2094.59|0
1647381600000|2022-03-15 22:00:00|2096.41|2094.91|2095.99|2094.49|2097.48|2095.98|2095.77|2094.27|0
1647381900000|2022-03-15 22:05:00|2096|2094.5|2095|2093.5|2096.04|2094.54|2094.55|2093.05|0
1647382200000|2022-03-15 22:10:00|2094.91|2093.41|2095.56|2094.06|2095.56|2094.06|2093.95|2092.45|0
1647382500000|2022-03-15 22:15:00|2095.42|2093.92|2095.88|2094.38|2096.2|2094.7|2095.42|2093.92|0
1647382800000|2022-03-15 22:20:00|2095.89|2094.39|2095.3|2093.8|2096.33|2094.83|2095.12|2093.62|0
1647383100000|2022-03-15 22:25:00|2095.21|2093.71|2095.12|2093.62|2096.02|2094.52|2094.98|2093.48|0
1647383400000|2022-03-15 22:30:00|2095.3|2093.8|2094.86|2093.36|2095.58|2094.08|2094.86|2093.36|0
1647383700000|2022-03-15 22:35:00|2094.99|2093.49|2094.56|2093.06|2095.13|2093.63|2094.43|2092.93|0
1647384000000|2022-03-15 22:40:00|2094.65|2093.15|2094.68|2093.18|2095.44|2093.94|2094.65|2093.15|0
1647384300000|2022-03-15 22:45:00|2094.77|2093.27|2095.13|2093.63|2095.44|2093.94|2094.68|2093.18|0
1647384600000|2022-03-15 22:50:00|2095.08|2093.58|2095.54|2094.04|2095.59|2094.09|2094.99|2093.49|0
1647384900000|2022-03-15 22:55:00|2095.45|2093.95|2095.14|2093.64|2095.59|2094.09|2094.24|2092.74|0
1647385200000|2022-03-15 23:00:00|2095.23|2093.73|2094.87|2093.37|2095.59|2094.09|2094.78|2093.28|0
1647385500000|2022-03-15 23:05:00|2094.78|2093.28|2094.42|2092.92|2095|2093.5|2094.1|2092.6|0
1647385800000|2022-03-15 23:10:00|2094.46|2092.96|2094.1|2092.6|2094.55|2093.05|2093.97|2092.47|0
1647386100000|2022-03-15 23:15:00|2094.24|2092.74|2095.14|2093.64|2095.59|2094.09|2094.24|2092.74|0
1647386400000|2022-03-15 23:20:00|2095.23|2093.73|2096.22|2094.72|2096.81|2095.31|2095.14|2093.64|0
1647386700000|2022-03-15 23:25:00|2096.13|2094.63|2095.45|2093.95|2096.22|2094.72|2094.78|2093.28|0
1647387000000|2022-03-15 23:30:00|2095.36|2093.86|2094.78|2093.28|2095.36|2093.86|2094.1|2092.6|0
1647387300000|2022-03-15 23:35:00|2094.69|2093.19|2099.02|2097.52|2101.13|2099.63|2094.33|2092.83|0
1647387600000|2022-03-15 23:40:00|2099.01|2097.51|2099.25|2097.75|2099.78|2098.28|2098.89|2097.39|0
1647387900000|2022-03-15 23:45:00|2099.34|2097.84|2098.17|2096.67|2099.8|2098.3|2097.85|2096.35|0
1647388200000|2022-03-15 23:50:00|2098.08|2096.58|2095.37|2093.87|2098.08|2096.58|2095.32|2093.82|0
1647388500000|2022-03-15 23:55:00|2095.28|2093.78|2095.14|2093.64|2096.04|2094.54|2094.24|2092.74|0
1647388800000|2022-03-16 00:00:00|2095.01|2093.51|2093.77|2092.27|2095.59|2094.09|2093.32|2091.82|0
1647389100000|2022-03-16 00:05:00|2093.86|2092.36|2095.13|2093.63|2095.27|2093.77|2093.5|2092|0
1647389400000|2022-03-16 00:10:00|2094.91|2093.41|2094.01|2092.51|2095.58|2094.08|2093.92|2092.42|0
1647389700000|2022-03-16 00:15:00|2094.1|2092.6|2090.96|2089.46|2096.4|2094.9|2090.27|2088.77|0
1647390000000|2022-03-16 00:20:00|2090.8|2089.3|2090.85|2089.35|2091.81|2090.31|2089.03|2087.53|0
1647390300000|2022-03-16 00:25:00|2090.89|2089.39|2091.67|2090.17|2092.39|2090.89|2090.36|2088.86|0
1647390600000|2022-03-16 00:30:00|2091.71|2090.21|2092.69|2091.19|2094.13|2092.63|2091.71|2090.21|0
1647390900000|2022-03-16 00:35:00|2092.73|2091.23|2092.68|2091.18|2093.16|2091.66|2092.33|2090.83|0
1647391200000|2022-03-16 00:40:00|2092.67|2091.17|2092.91|2091.41|2094.11|2092.61|2092.19|2090.69|0
1647391500000|2022-03-16 00:45:00|2092.87|2091.37|2092.67|2091.17|2093.87|2092.37|2091.96|2090.46|0
1647391800000|2022-03-16 00:50:00|2092.71|2091.21|2093.15|2091.65|2093.87|2092.37|2091.48|2089.98|0
1647392100000|2022-03-16 00:55:00|2093.31|2091.81|2093.16|2091.66|2096.41|2094.91|2093.16|2091.66|0
1647392400000|2022-03-16 01:00:00|2093.17|2091.67|2093.88|2092.38|2094.02|2092.52|2092.44|2090.94|0
1647392700000|2022-03-16 01:05:00|2093.89|2092.39|2093.88|2092.38|2096.51|2095.01|2093.77|2092.27|0
1647393000000|2022-03-16 01:10:00|2093.87|2092.37|2095.07|2093.57|2095.31|2093.81|2093.39|2091.89|0
1647393300000|2022-03-16 01:15:00|2095.03|2093.53|2097.36|2095.86|2097.7|2096.2|2094.25|2092.75|0
1647393600000|2022-03-16 01:20:00|2097.35|2095.85|2097.46|2095.96|2097.83|2096.33|2095.31|2093.81|0
1647393900000|2022-03-16 01:25:00|2097.42|2095.92|2094.97|2093.47|2097.42|2095.92|2094.97|2093.47|0
1647394200000|2022-03-16 01:30:00|2094.83|2093.33|2094.83|2093.33|2096.51|2095.01|2094.11|2092.61|0
1647394500000|2022-03-16 01:35:00|2094.87|2093.37|2094.59|2093.09|2096.03|2094.53|2094.11|2092.61|0
1647394800000|2022-03-16 01:40:00|2094.55|2093.05|2094.83|2093.33|2095.92|2094.42|2093.87|2092.37|0
1647395100000|2022-03-16 01:45:00|2094.87|2093.37|2094.35|2092.85|2095.68|2094.18|2093.87|2092.37|0
1647395400000|2022-03-16 01:50:00|2094.39|2092.89|2096.51|2095.01|2096.64|2095.14|2094.01|2092.51|0
1647395700000|2022-03-16 01:55:00|2096.5|2095|2099.04|2097.54|2099.04|2097.54|2095.92|2094.42|0
1647396000000|2022-03-16 02:00:00|2099.08|2097.58|2100.83|2099.33|2101.07|2099.57|2098.9|2097.4|0
1647396300000|2022-03-16 02:05:00|2100.75|2099.25|2101.07|2099.57|2101.44|2099.94|2099.76|2098.26|0
1647396600000|2022-03-16 02:10:00|2101.11|2099.61|2102.51|2101.01|2102.51|2101.01|2100.6|2099.1|0
1647396900000|2022-03-16 02:15:00|2102.55|2101.05|2100.35|2098.85|2102.65|2101.15|2099.77|2098.27|0
1647397200000|2022-03-16 02:20:00|2100.27|2098.77|2099.87|2098.37|2100.49|2098.99|2099.28|2097.78|0
1647397500000|2022-03-16 02:25:00|2099.83|2098.33|2101.31|2099.81|2101.44|2099.94|2099.62|2098.12|0
1647397800000|2022-03-16 02:30:00|2101.27|2099.77|2099.52|2098.02|2101.55|2100.05|2099.04|2097.54|0
1647398100000|2022-03-16 02:35:00|2099.48|2097.98|2100.25|2098.75|2100.73|2099.23|2098.9|2097.4|0
1647398400000|2022-03-16 02:40:00|2100.17|2098.67|2101|2099.5|2101.49|2099.99|2099.53|2098.03|0
1647398700000|2022-03-16 02:45:00|2101.04|2099.54|2100.63|2099.13|2101.11|2099.61|2100.52|2099.02|0
1647399000000|2022-03-16 02:50:00|2100.59|2099.09|2098|2096.5|2100.63|2099.13|2097.65|2096.15|0
1647399300000|2022-03-16 02:55:00|2097.99|2096.49|2094.89|2093.39|2098.13|2096.63|2094.78|2093.28|0
1647399600000|2022-03-16 03:00:00|2094.85|2093.35|2094.07|2092.57|2096.23|2094.73|2093.83|2092.33|0
1647399900000|2022-03-16 03:05:00|2094.11|2092.61|2091.77|2090.27|2094.65|2093.15|2091.19|2089.69|0
1647400200000|2022-03-16 03:10:00|2091.78|2090.28|2092.49|2090.99|2093.21|2091.71|2091.78|2090.28|0
1647400500000|2022-03-16 03:15:00|2092.33|2090.83|2093.23|2091.73|2093.23|2091.73|2091.53|2090.03|0
1647400800000|2022-03-16 03:20:00|2093.22|2091.72|2095.14|2093.64|2095.28|2093.78|2092.74|2091.24|0
1647401100000|2022-03-16 03:25:00|2095.18|2093.68|2095.75|2094.25|2097.2|2095.7|2094.8|2093.3|0
1647401400000|2022-03-16 03:30:00|2095.76|2094.26|2095.6|2094.1|2097.52|2096.02|2095.5|2094|0
1647401700000|2022-03-16 03:35:00|2095.56|2094.06|2095.76|2094.26|2097.06|2095.56|2095.5|2094|0
1647402000000|2022-03-16 03:40:00|2095.72|2094.22|2095.61|2094.11|2096.23|2094.73|2095.38|2093.88|0
1647402300000|2022-03-16 03:45:00|2095.57|2094.07|2095.75|2094.25|2096.58|2095.08|2095.5|2094|0
1647402600000|2022-03-16 03:50:00|2095.83|2094.33|2095.6|2094.1|2096.23|2094.73|2095.5|2094|0
1647402900000|2022-03-16 03:55:00|2095.61|2094.11|2096.22|2094.72|2097.05|2095.55|2095.5|2094|0
1647403200000|2022-03-16 04:00:00|2096.26|2094.76|2097.18|2095.68|2097.42|2095.92|2095.74|2094.24|0
1647403500000|2022-03-16 04:05:00|2097.14|2095.64|2097.66|2096.16|2098.62|2097.12|2096.56|2095.06|0
1647403800000|2022-03-16 04:10:00|2097.69|2096.19|2097.04|2095.54|2098|2096.5|2096.94|2095.44|0
1647404100000|2022-03-16 04:15:00|2097|2095.5|2096.8|2095.3|2097.28|2095.78|2096.32|2094.82|0
1647404400000|2022-03-16 04:20:00|2096.76|2095.26|2096.45|2094.95|2097.28|2095.78|2095.97|2094.47|0
1647404700000|2022-03-16 04:25:00|2096.41|2094.91|2096.32|2094.82|2096.69|2095.19|2095.97|2094.47|0
1647405000000|2022-03-16 04:30:00|2096.31|2094.81|2096.07|2094.57|2096.55|2095.05|2096.07|2094.57|0
1647405300000|2022-03-16 04:35:00|2096.11|2094.61|2097.51|2096.01|2097.52|2096.02|2096.11|2094.61|0
1647405600000|2022-03-16 04:40:00|2097.47|2095.97|2098.36|2096.86|2098.61|2097.11|2097.27|2095.77|0
1647405900000|2022-03-16 04:45:00|2098.32|2096.82|2100.39|2098.89|2100.39|2098.89|2098.23|2096.73|0
1647406200000|2022-03-16 04:50:00|2100.35|2098.85|2100.39|2098.89|2100.39|2098.89|2099.43|2097.93|0
1647406500000|2022-03-16 04:55:00|2100.35|2098.85|2099.67|2098.17|2100.87|2099.37|2099.33|2097.83|0
1647406800000|2022-03-16 05:00:00|2099.71|2098.21|2100.88|2099.38|2101.84|2100.34|2099.71|2098.21|0
1647407100000|2022-03-16 05:05:00|2100.84|2099.34|2102.32|2100.82|2102.69|2101.19|2100.78|2099.28|0
1647407400000|2022-03-16 05:10:00|2102.4|2100.9|2100.38|2098.88|2102.56|2101.06|2100.38|2098.88|0
1647407700000|2022-03-16 05:15:00|2100.42|2098.92|2104.86|2103.36|2104.93|2103.43|2100.38|2098.88|0
1647408000000|2022-03-16 05:20:00|2104.9|2103.4|2105.75|2104.25|2106.34|2104.84|2104.72|2103.22|0
1647408300000|2022-03-16 05:25:00|2105.76|2104.26|2107.07|2105.57|2107.07|2105.57|2105.75|2104.25|0
1647408600000|2022-03-16 05:30:00|2107.06|2105.56|2107.79|2106.29|2107.79|2106.29|2106.1|2104.6|0
1647408900000|2022-03-16 05:35:00|2107.75|2106.25|2109.53|2108.03|2109.77|2108.27|2106.22|2104.72|0
1647409200000|2022-03-16 05:40:00|2109.49|2107.99|2112.34|2110.84|2112.81|2111.31|2108.44|2106.94|0
1647409500000|2022-03-16 05:45:00|2112.38|2110.88|2114.48|2112.98|2116.66|2115.16|2112.11|2110.61|0
1647409800000|2022-03-16 05:50:00|2114.52|2113.02|2111.2|2109.7|2115.04|2113.54|2108.91|2107.41|0
1647410100000|2022-03-16 05:55:00|2111.16|2109.66|2113.34|2111.84|2113.58|2112.08|2110.47|2108.97|0
1647410400000|2022-03-16 06:00:00|2113.23|2111.73|2114.89|2113.39|2114.89|2113.39|2112.32|2110.82|0
1647410700000|2022-03-16 06:05:00|2114.81|2113.31|2113.68|2112.18|2114.81|2113.31|2111.76|2110.26|0
1647411000000|2022-03-16 06:10:00|2113.76|2112.26|2113.45|2111.95|2114.55|2113.05|2112.86|2111.36|0
1647411300000|2022-03-16 06:15:00|2113.35|2111.85|2117.77|2116.27|2117.77|2116.27|2112.73|2111.23|0
1647411600000|2022-03-16 06:20:00|2117.61|2116.11|2118.27|2116.77|2118.64|2117.14|2115.83|2114.33|0
1647411900000|2022-03-16 06:25:00|2118.39|2116.89|2116.1|2114.6|2118.64|2117.14|2116.1|2114.6|0
1647412200000|2022-03-16 06:30:00|2116.06|2114.56|2117.32|2115.82|2118.49|2116.99|2115.12|2113.62|0
1647412500000|2022-03-16 06:35:00|2117.3|2115.8|2117.5|2116|2118.35|2116.85|2116.29|2114.79|0
1647412800000|2022-03-16 06:40:00|2117.46|2115.96|2123.87|2122.37|2126.84|2125.34|2116.77|2115.27|0
1647413100000|2022-03-16 06:45:00|2123.91|2122.41|2126.21|2124.71|2126.92|2125.42|2123.24|2121.74|0
1647413400000|2022-03-16 06:50:00|2126.09|2124.59|2127.04|2125.54|2127.15|2125.65|2121.78|2120.28|0
1647413700000|2022-03-16 06:55:00|2127|2125.5|2126.3|2124.8|2127|2125.5|2125.35|2123.85|0
1647414000000|2022-03-16 07:00:00|2126.38|2124.88|2126.9|2125.4|2128.4|2126.9|2125.34|2123.84|0
1647414300000|2022-03-16 07:05:00|2127.13|2125.63|2130.75|2129.25|2131.58|2130.08|2126.3|2124.8|0
1647414600000|2022-03-16 07:10:00|2130.87|2129.37|2131.32|2129.82|2136.32|2134.82|2129.4|2127.9|0
1647414900000|2022-03-16 07:15:00|2131.36|2129.86|2128.3|2126.8|2131.56|2130.06|2128.3|2126.8|0
1647415200000|2022-03-16 07:20:00|2128.34|2126.84|2128.14|2126.64|2128.78|2127.28|2125.16|2123.66|0
1647415500000|2022-03-16 07:25:00|2128.3|2126.8|2128.13|2126.63|2128.57|2127.07|2126.39|2124.89|0
1647415800000|2022-03-16 07:30:00|2128.05|2126.55|2120.43|2119.03|2128.13|2126.63|2112.18|2110.78|145
1647416100000|2022-03-16 07:35:00|2120.31|2118.91|2123.31|2121.91|2123.56|2122.16|2120.06|2118.66|25
1647416400000|2022-03-16 07:40:00|2123.18|2121.78|2124.43|2123.03|2124.56|2123.16|2123.18|2121.78|6
1647416700000|2022-03-16 07:45:00|2124.56|2123.16|2124.43|2123.03|2124.56|2123.16|2122.18|2120.78|112
1647417000000|2022-03-16 07:50:00|2124.56|2123.16|2126.18|2124.78|2126.56|2125.16|2124.56|2123.16|145
1647417300000|2022-03-16 07:55:00|2126.72|2125.22|2132.05|2130.55|2132.16|2130.66|2122.63|2121.13|0
1647417600000|2022-03-16 08:00:00|2132.2|2130.7|2127.86|2127.36|2132.52|2131.02|2122.23|2121.73|5861
1647417900000|2022-03-16 08:05:00|2127.61|2127.11|2123.23|2122.73|2128.98|2128.48|2122.23|2121.73|4272
1647418200000|2022-03-16 08:10:00|2123.36|2122.86|2121.36|2120.86|2128.98|2128.48|2121.36|2120.86|7869
1647418500000|2022-03-16 08:15:00|2121.73|2121.23|2130.11|2129.61|2131.23|2130.73|2121.36|2120.86|4847
1647418800000|2022-03-16 08:20:00|2130.23|2129.73|2126.36|2125.86|2130.86|2130.36|2125.86|2125.36|3281
1647419100000|2022-03-16 08:25:00|2126.48|2125.98|2129.48|2128.98|2130.36|2129.86|2124.36|2123.86|3099
1647419400000|2022-03-16 08:30:00|2129.36|2128.86|2131.48|2130.98|2135.36|2134.86|2128.73|2128.23|4440
1647419700000|2022-03-16 08:35:00|2131.23|2130.73|2131.61|2131.11|2133.86|2133.36|2129.36|2128.86|3651
1647420000000|2022-03-16 08:40:00|2131.76|2131.26|2129.88|2129.38|2133.63|2133.13|2129.76|2129.26|3187
1647420300000|2022-03-16 08:45:00|2129.76|2129.26|2129.38|2128.88|2131.26|2130.76|2128.51|2128.01|2301
1647420600000|2022-03-16 08:50:00|2129.51|2129.01|2130.76|2130.26|2131.26|2130.76|2128.63|2128.13|2617
1647420900000|2022-03-16 08:55:00|2130.63|2130.13|2132.01|2131.51|2132.76|2132.26|2130.01|2129.51|2545
1647421200000|2022-03-16 09:00:00|2131.88|2131.38|2134.51|2134.01|2135.51|2135.01|2131.76|2131.26|1777
1647421500000|2022-03-16 09:05:00|2134.63|2134.13|2133.76|2133.26|2135.51|2135.01|2133.13|2132.63|2145
1647421800000|2022-03-16 09:10:00|2133.51|2133.01|2132.51|2132.01|2134.26|2133.76|2132.01|2131.51|1617
1647422100000|2022-03-16 09:15:00|2132.63|2132.13|2133.01|2132.51|2135.01|2134.51|2131.26|2130.76|2085
1647422400000|2022-03-16 09:20:00|2132.88|2132.38|2132.01|2131.51|2133.51|2133.01|2131.26|2130.76|1703
1647422700000|2022-03-16 09:25:00|2131.88|2131.38|2135.01|2134.51|2135.13|2134.63|2131.76|2131.26|1562
1647423000000|2022-03-16 09:30:00|2134.76|2134.26|2135.76|2135.26|2137.01|2136.51|2133.76|2133.26|3194
1647423300000|2022-03-16 09:35:00|2135.88|2135.38|2132.51|2132.01|2136.51|2136.01|2132.26|2131.76|1352
1647423600000|2022-03-16 09:40:00|2132.63|2132.13|2132.51|2132.01|2134.26|2133.76|2132.01|2131.51|1355
1647423900000|2022-03-16 09:45:00|2132.38|2131.88|2130.01|2129.51|2132.51|2132.01|2129.01|2128.51|1373
1647424200000|2022-03-16 09:50:00|2129.76|2129.26|2130.51|2130.01|2132.51|2132.01|2129.51|2129.01|1215
1647424500000|2022-03-16 09:55:00|2130.26|2129.76|2130.51|2130.01|2130.76|2130.26|2128.76|2128.26|1057
1647424800000|2022-03-16 10:00:00|2130.38|2129.88|2133.63|2133.13|2134.51|2134.01|2130.01|2129.51|1369
1647425100000|2022-03-16 10:05:00|2133.51|2133.01|2133.26|2132.76|2134.13|2133.63|2132.26|2131.76|991
1647425400000|2022-03-16 10:10:00|2133.13|2132.63|2140.76|2140.26|2140.88|2140.38|2133.13|2132.63|5350
1647425700000|2022-03-16 10:15:00|2140.51|2140.01|2140.51|2140.01|2141.26|2140.76|2137.26|2136.76|2304
1647426000000|2022-03-16 10:20:00|2140.26|2139.76|2143.01|2142.51|2143.76|2143.26|2139.76|2139.26|2234
1647426300000|2022-03-16 10:25:00|2143.13|2142.63|2143.76|2143.26|2144.76|2144.26|2142.88|2142.38|1762
1647426600000|2022-03-16 10:30:00|2143.88|2143.38|2145.51|2145.01|2147.88|2147.38|2143.88|2143.38|1999
1647426900000|2022-03-16 10:35:00|2145.76|2145.26|2141.88|2141.38|2146.01|2145.51|2140.26|2139.76|1962
1647427200000|2022-03-16 10:40:00|2142.01|2141.51|2141.26|2140.76|2142.76|2142.26|2139.76|2139.26|1220
1647427500000|2022-03-16 10:45:00|2141.13|2140.63|2142.26|2141.76|2142.76|2142.26|2138.01|2137.51|1893
1647427800000|2022-03-16 10:50:00|2142.13|2141.63|2142.26|2141.76|2143.63|2143.13|2141.51|2141.01|1315
1647428100000|2022-03-16 10:55:00|2142.38|2141.88|2144.38|2143.88|2144.76|2144.26|2141.51|2141.01|2075
1647428400000|2022-03-16 11:00:00|2144.26|2143.76|2143.26|2142.76|2145.26|2144.76|2142.26|2141.76|2469
1647428700000|2022-03-16 11:05:00|2143.13|2142.63|2146.13|2145.63|2146.26|2145.76|2142.26|2141.76|1255
1647429000000|2022-03-16 11:10:00|2146.01|2145.51|2145.51|2145.01|2146.51|2146.01|2144.01|2143.51|1331
1647429300000|2022-03-16 11:15:00|2145.38|2144.88|2146.01|2145.51|2146.26|2145.76|2143.26|2142.76|1962
1647429600000|2022-03-16 11:20:00|2145.88|2145.38|2147.38|2146.88|2148.76|2148.26|2145.76|2145.26|828
1647429900000|2022-03-16 11:25:00|2147.51|2147.01|2148.63|2148.13|2149.26|2148.76|2147.13|2146.63|3378
1647430200000|2022-03-16 11:30:00|2148.51|2148.01|2148.76|2148.26|2150.76|2150.26|2148.51|2148.01|1634
1647430500000|2022-03-16 11:35:00|2148.63|2148.13|2147.01|2146.51|2149.01|2148.51|2146.51|2146.01|4343
1647430800000|2022-03-16 11:40:00|2146.88|2146.38|2146.63|2146.13|2147.38|2146.88|2145.01|2144.51|2173
1647431100000|2022-03-16 11:45:00|2146.51|2146.01|2145.76|2145.26|2146.76|2146.26|2145.01|2144.51|4547
1647431400000|2022-03-16 11:50:00|2145.51|2145.01|2147.01|2146.51|2147.51|2147.01|2145.51|2145.01|572
1647431700000|2022-03-16 11:55:00|2147.13|2146.63|2149.01|2148.51|2149.01|2148.51|2147.01|2146.51|1001
1647432000000|2022-03-16 12:00:00|2149.13|2148.63|2148.76|2148.26|2149.76|2149.26|2148.51|2148.01|1780
1647432300000|2022-03-16 12:05:00|2148.88|2148.38|2149.26|2148.76|2149.63|2149.13|2147.76|2147.26|908
1647432600000|2022-03-16 12:10:00|2149.13|2148.63|2149.76|2149.26|2150.01|2149.51|2148.01|2147.51|1389
1647432900000|2022-03-16 12:15:00|2149.63|2149.13|2147.26|2146.76|2150.26|2149.76|2147.01|2146.51|3323
1647433200000|2022-03-16 12:20:00|2147.01|2146.51|2146.01|2145.51|2147.26|2146.76|2145.51|2145.01|983
1647433500000|2022-03-16 12:25:00|2145.76|2145.26|2146.88|2146.38|2148.01|2147.51|2145.76|2145.26|1148
1647433800000|2022-03-16 12:30:00|2146.76|2146.26|2145.88|2145.38|2147.63|2147.13|2145.01|2144.51|893
1647434100000|2022-03-16 12:35:00|2146.01|2145.51|2142.63|2142.13|2146.26|2145.76|2142.63|2142.13|1385
1647434400000|2022-03-16 12:40:00|2142.98|2142.48|2144.11|2143.61|2144.61|2144.11|2142.61|2142.11|1095
1647434700000|2022-03-16 12:45:00|2144.23|2143.73|2143.48|2142.98|2144.36|2143.86|2142.36|2141.86|1179
1647435000000|2022-03-16 12:50:00|2143.36|2142.86|2143.11|2142.61|2144.61|2144.11|2142.36|2141.86|1498
1647435300000|2022-03-16 12:55:00|2142.98|2142.48|2142.86|2142.36|2143.36|2142.86|2141.61|2141.11|2095
1647435600000|2022-03-16 13:00:00|2143.11|2142.61|2143.11|2142.61|2144.23|2143.73|2141.86|2141.36|1231
1647435900000|2022-03-16 13:05:00|2142.98|2142.48|2142.86|2142.36|2143.48|2142.98|2141.11|2140.61|1930
1647436200000|2022-03-16 13:10:00|2142.73|2142.23|2142.36|2141.86|2143.11|2142.61|2142.11|2141.61|875
1647436500000|2022-03-16 13:15:00|2141.86|2141.36|2142.86|2142.36|2144.11|2143.61|2141.36|2140.86|2300
1647436800000|2022-03-16 13:20:00|2142.73|2142.23|2143.86|2143.36|2144.36|2143.86|2142.73|2142.23|1168
1647437100000|2022-03-16 13:25:00|2143.61|2143.11|2140.36|2139.86|2143.61|2143.11|2139.36|2138.86|1921
1647437400000|2022-03-16 13:30:00|2140.61|2140.11|2141.98|2141.48|2142.73|2142.23|2139.48|2138.98|3559
1647437700000|2022-03-16 13:35:00|2142.11|2141.61|2144.61|2144.11|2144.98|2144.48|2140.48|2139.98|1584
1647438000000|2022-03-16 13:40:00|2144.73|2144.23|2146.61|2146.11|2148.61|2148.11|2144.61|2144.11|1394
1647438300000|2022-03-16 13:45:00|2146.36|2145.86|2146.36|2145.86|2147.86|2147.36|2145.36|2144.86|1219
1647438600000|2022-03-16 13:50:00|2146.48|2145.98|2143.23|2142.73|2147.11|2146.61|2143.11|2142.61|1257
1647438900000|2022-03-16 13:55:00|2143.36|2142.86|2144.86|2144.36|2145.36|2144.86|2143.23|2142.73|1030
1647439200000|2022-03-16 14:00:00|2145.11|2144.61|2141.86|2141.36|2146.48|2145.98|2140.98|2140.48|1217
1647439500000|2022-03-16 14:05:00|2141.98|2141.48|2141.61|2141.11|2143.11|2142.61|2140.36|2139.86|1853
1647439800000|2022-03-16 14:10:00|2141.36|2140.86|2151.23|2150.73|2151.73|2151.23|2141.36|2140.86|3207
1647440100000|2022-03-16 14:15:00|2151.11|2150.61|2160.11|2159.61|2164.86|2164.36|2151.11|2150.61|5432
1647440400000|2022-03-16 14:20:00|2159.98|2159.48|2157.98|2157.48|2163.61|2163.11|2157.61|2157.11|3813
1647440700000|2022-03-16 14:25:00|2157.86|2157.36|2157.86|2157.36|2160.11|2159.61|2155.61|2155.11|2883
1647441000000|2022-03-16 14:30:00|2157.61|2157.11|2162.11|2161.61|2162.36|2161.86|2156.86|2156.36|3083
1647441300000|2022-03-16 14:35:00|2161.98|2161.48|2164.36|2163.86|2164.36|2163.86|2159.61|2159.11|2048
1647441600000|2022-03-16 14:40:00|2164.23|2163.73|2154.11|2153.61|2165.11|2164.61|2147.11|2146.61|6692
1647441900000|2022-03-16 14:45:00|2154.36|2153.86|2154.11|2153.61|2157.98|2157.48|2153.98|2153.48|3559
1647442200000|2022-03-16 14:50:00|2153.61|2153.11|2155.61|2155.11|2157.11|2156.61|2153.11|2152.61|2246
1647442500000|2022-03-16 14:55:00|2155.73|2155.23|2163.36|2162.86|2164.11|2163.61|2155.11|2154.61|3799
1647442800000|2022-03-16 15:00:00|2162.86|2162.36|2163.61|2163.11|2164.73|2164.23|2157.11|2156.61|4361
1647443100000|2022-03-16 15:05:00|2163.73|2163.23|2159.11|2158.61|2163.86|2163.36|2156.61|2156.11|2470
1647443400000|2022-03-16 15:10:00|2158.83|2158.33|2160.45|2159.95|2163.58|2163.08|2158.45|2157.95|1549
1647443700000|2022-03-16 15:15:00|2160.58|2160.08|2161.08|2160.58|2162.33|2161.83|2158.08|2157.58|1574
1647444000000|2022-03-16 15:20:00|2161.2|2160.7|2160.33|2159.83|2162.83|2162.33|2159.45|2158.95|1499
1647444300000|2022-03-16 15:25:00|2160.58|2160.08|2161.33|2160.83|2162.08|2161.58|2159.58|2159.08|1532
1647444600000|2022-03-16 15:30:00|2161.45|2160.95|2161.08|2160.58|2163.45|2162.95|2160.08|2159.58|1419
1647444900000|2022-03-16 15:35:00|2160.95|2160.45|2157.83|2157.33|2161.83|2161.33|2155.58|2155.08|2046
1647445200000|2022-03-16 15:40:00|2157.95|2157.45|2158.33|2157.83|2160.08|2159.58|2156.2|2155.7|1595
1647445500000|2022-03-16 15:45:00|2158.2|2157.7|2158.58|2158.08|2158.58|2158.08|2156.33|2155.83|1311
1647445800000|2022-03-16 15:50:00|2158.33|2157.83|2158.33|2157.83|2160.33|2159.83|2157.33|2156.83|1298
1647446100000|2022-03-16 15:55:00|2158.2|2157.7|2162.45|2161.95|2162.95|2162.45|2158.2|2157.7|2138
1647446400000|2022-03-16 16:00:00|2162.33|2161.83|2166.2|2165.7|2166.45|2165.95|2161.83|2161.33|2040
1647446700000|2022-03-16 16:05:00|2166.33|2165.83|2165.83|2165.33|2166.58|2166.08|2164.08|2163.58|2865
1647447000000|2022-03-16 16:10:00|2165.7|2165.2|2167.33|2166.83|2167.58|2167.08|2165.58|2165.08|1920
1647447300000|2022-03-16 16:15:00|2167.2|2166.7|2169.83|2169.33|2170.08|2169.58|2166.83|2166.33|4364
1647447600000|2022-03-16 16:20:00|2169.95|2169.45|2172.79|2171.29|2173.45|2172.95|2169.08|2168.58|6141
1647447900000|2022-03-16 16:25:00|2173.05|2171.55|2174.53|2173.03|2176.03|2174.53|2171.22|2169.72|9877
1647448200000|2022-03-16 16:30:00|2175.33|2173.83|2171.78|2170.38|2175.34|2173.84|2170.28|2168.88|31576
1647448500000|2022-03-16 16:35:00|2171.65|2170.25|2170.4|2169|2172.28|2170.88|2170.15|2168.75|319
1647448800000|2022-03-16 16:40:00|2170.28|2168.88|2171.78|2170.38|2172.28|2170.88|2169.53|2168.13|13432
1647449100000|2022-03-16 16:45:00|2171.65|2170.25|2159.9|2158.5|2172.03|2170.63|2159.78|2158.38|344
1647449400000|2022-03-16 16:50:00|2160.03|2158.63|2162.53|2161.13|2163.03|2161.63|2160.03|2158.63|17
1647449700000|2022-03-16 16:55:00|2162.65|2161.25|2164.06|2162.56|2165.4|2164|2162.28|2160.88|23
1647450000000|2022-03-16 17:00:00|2164.19|2162.69|2158.65|2157.15|2164.86|2163.36|2158.63|2157.13|0
1647450300000|2022-03-16 17:05:00|2158.64|2157.14|2154.63|2153.13|2159.51|2158.01|2154.24|2152.74|0
1647450600000|2022-03-16 17:10:00|2154.5|2153|2155.41|2153.91|2156.2|2154.7|2152.08|2150.58|0
1647450900000|2022-03-16 17:15:00|2155.42|2153.92|2156.28|2154.78|2157.48|2155.98|2154.1|2152.6|0
1647451200000|2022-03-16 17:20:00|2156.41|2154.91|2160.74|2159.24|2161.28|2159.78|2153.26|2151.76|0
1647451500000|2022-03-16 17:25:00|2160.88|2159.38|2160.55|2159.05|2163.52|2162.02|2159.18|2157.68|0
1647451800000|2022-03-16 17:30:00|2160.56|2159.06|2163.6|2162.1|2163.92|2162.42|2160.56|2159.06|0
1647452100000|2022-03-16 17:35:00|2163.87|2162.37|2164.82|2163.32|2166.29|2164.79|2163.68|2162.18|0
1647452400000|2022-03-16 17:40:00|2164.83|2163.33|2161.86|2160.36|2165.36|2163.86|2161.2|2159.7|0
1647452700000|2022-03-16 17:45:00|2161.87|2160.37|2162.71|2161.21|2163.12|2161.62|2161.02|2159.52|0
1647453000000|2022-03-16 17:50:00|2162.58|2161.08|2164.53|2163.03|2165.16|2163.66|2161.05|2159.55|0
1647453300000|2022-03-16 17:55:00|2164.67|2163.17|2163.64|2162.14|2166.58|2165.08|2162.98|2161.48|0
1647453600000|2022-03-16 18:00:00|2163.51|2162.01|2155.13|2153.63|2163.51|2162.01|2154.19|2152.69|0
1647453900000|2022-03-16 18:05:00|2154.99|2153.49|2150|2148.5|2156.41|2154.91|2149.8|2148.3|0
1647454200000|2022-03-16 18:10:00|2150.01|2148.51|2146.25|2144.75|2151.07|2149.57|2143.17|2141.67|0
1647454500000|2022-03-16 18:15:00|2146.26|2144.76|2156.3|2154.8|2156.56|2155.06|2145.67|2144.17|0
1647454800000|2022-03-16 18:20:00|2156.43|2154.93|2148.71|2147.21|2156.75|2155.25|2147.78|2146.28|0
1647455100000|2022-03-16 18:25:00|2148.72|2147.22|2150|2148.5|2153.17|2151.67|2147.2|2145.7|0
1647455400000|2022-03-16 18:30:00|2149.99|2148.49|2144.35|2142.85|2150.24|2148.74|2142.75|2141.25|0
1647455700000|2022-03-16 18:35:00|2144.48|2142.98|2155.74|2154.24|2156.17|2154.67|2143.28|2141.78|0
1647456000000|2022-03-16 18:40:00|2155.73|2154.23|2161.32|2159.82|2162.84|2161.34|2155.26|2153.76|0
1647456300000|2022-03-16 18:45:00|2161.19|2159.69|2161.27|2159.77|2165.11|2163.61|2158.4|2156.9|0
1647456600000|2022-03-16 18:50:00|2161.4|2159.9|2165.66|2164.16|2165.93|2164.43|2158.84|2157.34|0
1647456900000|2022-03-16 18:55:00|2165.65|2164.15|2165.42|2163.92|2170.21|2168.71|2164.42|2162.92|0
1647457200000|2022-03-16 19:00:00|2165.43|2163.93|2169.44|2167.94|2169.99|2168.49|2159.97|2158.47|0
1647457500000|2022-03-16 19:05:00|2169.45|2167.95|2165.43|2163.93|2173.5|2172|2165|2163.5|0
1647457800000|2022-03-16 19:10:00|2165.29|2163.79|2169.63|2168.13|2170.68|2169.18|2164.17|2162.67|0
1647458100000|2022-03-16 19:15:00|2169.62|2168.12|2174.77|2173.27|2175.3|2173.8|2167.74|2166.24|0
1647458400000|2022-03-16 19:20:00|2174.78|2173.28|2176.75|2175.25|2178.34|2176.84|2174.6|2173.1|0
1647458700000|2022-03-16 19:25:00|2176.76|2175.26|2177.41|2175.91|2178.3|2176.8|2175.55|2174.05|0
1647459000000|2022-03-16 19:30:00|2177.54|2176.04|2175.12|2173.62|2178.08|2176.58|2172.65|2171.15|0
1647459300000|2022-03-16 19:35:00|2175.1|2173.6|2174.92|2173.42|2176.35|2174.85|2172.51|2171.01|0
1647459600000|2022-03-16 19:40:00|2174.79|2173.29|2172.92|2171.42|2176.01|2174.51|2172.33|2170.83|0
1647459900000|2022-03-16 19:45:00|2172.93|2171.43|2178.98|2177.48|2179.1|2177.6|2172.6|2171.1|0
1647460200000|2022-03-16 19:50:00|2179.12|2177.62|2179.92|2178.42|2182.7|2181.2|2178.39|2176.89|0
1647460500000|2022-03-16 19:55:00|2179.91|2178.41|2186.17|2184.67|2186.31|2184.81|2179.46|2177.96|0
1647460800000|2022-03-16 20:00:00|2186.3|2184.8|2181.57|2180.07|2186.35|2184.85|2181.42|2179.92|0
1647461100000|2022-03-16 20:05:00|2181.58|2180.08|2181.87|2180.37|2183.59|2182.09|2181.57|2180.07|0
1647461400000|2022-03-16 20:10:00|2181.6|2180.1|2184.01|2182.51|2184.3|2182.8|2180.54|2179.04|0
1647461700000|2022-03-16 20:15:00|2184.14|2182.64|2184.06|2182.56|2186.38|2184.88|2182.81|2181.31|0
1647462000000|2022-03-16 20:20:00|2184.07|2182.57|2185.63|2184.13|2186.16|2184.66|2183.24|2181.74|0
1647462300000|2022-03-16 20:25:00|2185.49|2183.99|2185.37|2183.87|2185.62|2184.12|2184.61|2183.11|0
1647462600000|2022-03-16 20:30:00|2185.36|2183.86|2186.18|2184.68|2186.45|2184.95|2184.81|2183.31|0
1647462900000|2022-03-16 20:35:00|2186.32|2184.82|2185.87|2184.37|2186.54|2185.04|2185.6|2184.1|0
1647463200000|2022-03-16 20:40:00|2185.73|2184.23|2186.92|2185.42|2187.19|2185.69|2185.73|2184.23|0
1647463500000|2022-03-16 20:45:00|2187.18|2185.68|2183.97|2182.47|2187.18|2185.68|2183.97|2182.47|0
1647463800000|2022-03-16 20:50:00|2183.96|2182.46|2182.62|2181.12|2184.81|2183.31|2182.21|2180.71|0
1647464100000|2022-03-16 20:55:00|2182.75|2181.25|2183.73|2182.23|2183.92|2182.42|2182.04|2180.54|0
1647464400000|2022-03-16 21:00:00|2183.86|2182.36|2183.33|2181.83|2183.91|2182.41|2182.98|2181.48|0
1647464700000|2022-03-16 21:05:00|2183.29|2181.79|2183.01|2181.51|2183.33|2181.83|2182.7|2181.2|0
1647465000000|2022-03-16 21:10:00|2182.88|2181.38|2182.61|2181.11|2182.92|2181.42|2182.44|2180.94|0
1647465300000|2022-03-16 21:15:00|2182.62|2181.12|2182.18|2180.68|2182.62|2181.12|2182.09|2180.59|0
1647465600000|2022-03-16 21:20:00|2182.22|2180.72|2181.91|2180.41|2182.22|2180.72|2181.65|2180.15|0
1647465900000|2022-03-16 21:25:00|2182.05|2180.55|2182.49|2180.99|2182.58|2181.08|2181.83|2180.33|0
1647466200000|2022-03-16 21:30:00|2182.45|2180.95|2182.58|2181.08|2182.62|2181.12|2182.4|2180.9|0
1647466500000|2022-03-16 21:35:00|2182.53|2181.03|2182.53|2181.03|2182.67|2181.17|2182.45|2180.95|0
1647466800000|2022-03-16 21:40:00|2182.58|2181.08|2183.33|2181.83|2183.33|2181.83|2182.58|2181.08|0
1647467100000|2022-03-16 21:45:00|2183.38|2181.88|2182.71|2181.21|2183.55|2182.05|2182.71|2181.21|0
1647467400000|2022-03-16 21:50:00|2183.07|2181.57|2182.97|2181.47|2183.07|2181.57|2182.66|2181.16|0
1647467700000|2022-03-16 21:55:00|2183.19|2181.69|2182.78|2181.28|2183.22|2181.72|2182.78|2181.28|0
1647468000000|2022-03-16 22:00:00|2182.75|2181.25|2180.37|2178.87|2183.35|2181.85|2180.1|2178.6|0
1647468300000|2022-03-16 22:05:00|2180.59|2179.09|2180.55|2179.05|2181|2179.5|2179.65|2178.15|0
1647468600000|2022-03-16 22:10:00|2180.59|2179.09|2178.62|2177.12|2180.86|2179.36|2178.53|2177.03|0
1647468900000|2022-03-16 22:15:00|2178.53|2177.03|2178.22|2176.72|2178.98|2177.48|2178.13|2176.63|0
1647469200000|2022-03-16 22:20:00|2178.21|2176.71|2177.18|2175.68|2178.22|2176.72|2176.86|2175.36|0
1647469500000|2022-03-16 22:25:00|2177|2175.5|2178.33|2176.83|2178.33|2176.83|2176.72|2175.22|0
1647469800000|2022-03-16 22:30:00|2178.51|2177.01|2177.74|2176.24|2178.78|2177.28|2176.52|2175.02|0
1647470100000|2022-03-16 22:35:00|2177.61|2176.11|2178.51|2177.01|2178.55|2177.05|2177.43|2175.93|0
1647470400000|2022-03-16 22:40:00|2178.42|2176.92|2178.59|2177.09|2179.35|2177.85|2178.41|2176.91|0
1647470700000|2022-03-16 22:45:00|2178.72|2177.22|2178.86|2177.36|2179.04|2177.54|2178.5|2177|0
1647471000000|2022-03-16 22:50:00|2178.72|2177.22|2178.86|2177.36|2179.17|2177.67|2178.27|2176.77|0
1647471300000|2022-03-16 22:55:00|2178.81|2177.31|2179.04|2177.54|2179.35|2177.85|2178.5|2177|0
1647471600000|2022-03-16 23:00:00|2179.17|2177.67|2178.72|2177.22|2180.84|2179.34|2177.96|2176.46|0
1647471900000|2022-03-16 23:05:00|2178.81|2177.31|2177.23|2175.73|2178.81|2177.31|2177.14|2175.64|0
1647472200000|2022-03-16 23:10:00|2177.14|2175.64|2176.83|2175.33|2177.42|2175.92|2176.2|2174.7|0
1647472500000|2022-03-16 23:15:00|2176.87|2175.37|2177.6|2176.1|2177.73|2176.23|2176.29|2174.79|0
1647472800000|2022-03-16 23:20:00|2177.59|2176.09|2177.14|2175.64|2177.64|2176.14|2176.96|2175.46|0
1647473100000|2022-03-16 23:25:00|2177.15|2175.65|2178.32|2176.82|2178.63|2177.13|2177.15|2175.65|0
1647473400000|2022-03-16 23:30:00|2178.41|2176.91|2178.63|2177.13|2178.95|2177.45|2178.05|2176.55|0
1647473700000|2022-03-16 23:35:00|2178.77|2177.27|2177.42|2175.92|2178.95|2177.45|2177.37|2175.87|0
1647474000000|2022-03-16 23:40:00|2177.41|2175.91|2178.32|2176.82|2178.54|2177.04|2177.37|2175.87|0
1647474300000|2022-03-16 23:45:00|2178.41|2176.91|2179.26|2177.76|2179.4|2177.9|2178.05|2176.55|0
1647474600000|2022-03-16 23:50:00|2179.17|2177.67|2180.77|2179.27|2181.52|2180.02|2178.99|2177.49|0
1647474900000|2022-03-16 23:55:00|2180.86|2179.36|2181|2179.5|2181.67|2180.17|2180.18|2178.68|0
1647475200000|2022-03-17 00:00:00|2180.99|2179.49|2179.79|2178.29|2181.54|2180.04|2178.52|2177.02|0
1647475500000|2022-03-17 00:05:00|2179.84|2178.34|2180.83|2179.33|2181.28|2179.78|2178.13|2176.63|0
1647475800000|2022-03-17 00:10:00|2180.97|2179.47|2180.29|2178.79|2181.91|2180.41|2179.7|2178.2|0
1647476100000|2022-03-17 00:15:00|2180.15|2178.65|2180.64|2179.14|2182.25|2180.75|2178.38|2176.88|0
1647476400000|2022-03-17 00:20:00|2180.72|2179.22|2181.47|2179.97|2182.06|2180.56|2180.04|2178.54|0
1647476700000|2022-03-17 00:25:00|2181.51|2180.01|2179.75|2178.25|2183.72|2182.22|2179.53|2178.03|0
1647477000000|2022-03-17 00:30:00|2179.76|2178.26|2181.51|2180.01|2182.34|2180.84|2179.71|2178.21|0
1647477300000|2022-03-17 00:35:00|2181.52|2180.02|2182.95|2181.45|2183.19|2181.69|2181.37|2179.87|0
1647477600000|2022-03-17 00:40:00|2182.99|2181.49|2182.68|2181.18|2183.53|2182.03|2182.44|2180.94|0
1647477900000|2022-03-17 00:45:00|2182.72|2181.22|2184.36|2182.86|2185.55|2184.05|2182.72|2181.22|0
1647478200000|2022-03-17 00:50:00|2184.4|2182.9|2185.53|2184.03|2186.62|2185.12|2183.62|2182.12|0
1647478500000|2022-03-17 00:55:00|2185.49|2183.99|2185.53|2184.03|2185.66|2184.16|2184.57|2183.07|0
1647478800000|2022-03-17 01:00:00|2185.57|2184.07|2185.18|2183.68|2186.25|2184.75|2184.33|2182.83|0
1647479100000|2022-03-17 01:05:00|2185.22|2183.72|2185.27|2183.77|2186|2184.5|2183.96|2182.46|0
1647479400000|2022-03-17 01:10:00|2185.31|2183.81|2183.82|2182.32|2185.64|2184.14|2183.82|2182.32|0
1647479700000|2022-03-17 01:15:00|2183.83|2182.33|2185.97|2184.47|2186.34|2184.84|2182.76|2181.26|0
1647480000000|2022-03-17 01:20:00|2186.01|2184.51|2183.1|2181.6|2186.93|2185.43|2182.76|2181.26|0
1647480300000|2022-03-17 01:25:00|2183.14|2181.64|2181.2|2179.7|2183.95|2182.45|2180.82|2179.32|0
1647480600000|2022-03-17 01:30:00|2181.16|2179.66|2182.27|2180.77|2182.75|2181.25|2180.24|2178.74|0
1647480900000|2022-03-17 01:35:00|2182.23|2180.73|2177.12|2175.62|2182.27|2180.77|2177.12|2175.62|0
1647481200000|2022-03-17 01:40:00|2177.11|2175.61|2178.7|2177.2|2180.61|2179.11|2176.64|2175.14|0
1647481500000|2022-03-17 01:45:00|2178.74|2177.24|2177.73|2176.23|2178.81|2177.31|2176.54|2175.04|0
1647481800000|2022-03-17 01:50:00|2177.66|2176.16|2175.33|2173.83|2178.45|2176.95|2174.37|2172.87|0
1647482100000|2022-03-17 01:55:00|2175.53|2174.03|2178.21|2176.71|2178.93|2177.43|2174.61|2173.11|0
1647482400000|2022-03-17 02:00:00|2178.25|2176.75|2179.65|2178.15|2179.89|2178.39|2177.38|2175.88|0
1647482700000|2022-03-17 02:05:00|2179.61|2178.11|2179.41|2177.91|2181.56|2180.06|2179.07|2177.57|0
1647483000000|2022-03-17 02:10:00|2179.65|2178.15|2181.57|2180.07|2182.54|2181.04|2178.59|2177.09|0
1647483300000|2022-03-17 02:15:00|2181.61|2180.11|2181.09|2179.59|2181.81|2180.31|2179.18|2177.68|0
1647483600000|2022-03-17 02:20:00|2181.13|2179.63|2183.96|2182.46|2183.96|2182.46|2180.51|2179.01|0
1647483900000|2022-03-17 02:25:00|2184|2182.5|2182.05|2180.55|2184.92|2183.42|2181.09|2179.59|0
1647484200000|2022-03-17 02:30:00|2181.95|2180.45|2180.61|2179.11|2182.66|2181.16|2180.5|2179|0
1647484500000|2022-03-17 02:35:00|2180.65|2179.15|2181.08|2179.58|2181.09|2179.59|2179.89|2178.39|0
1647484800000|2022-03-17 02:40:00|2181.09|2179.59|2180.36|2178.86|2181.56|2180.06|2180.01|2178.51|0
1647485100000|2022-03-17 02:45:00|2180.4|2178.9|2180.35|2178.85|2181.93|2180.43|2179.29|2177.79|0
1647485400000|2022-03-17 02:50:00|2180.39|2178.89|2182.41|2180.91|2183.47|2181.97|2180.39|2178.89|0
1647485700000|2022-03-17 02:55:00|2182.37|2180.87|2181.41|2179.91|2182.75|2181.25|2180.35|2178.85|0
1647486000000|2022-03-17 03:00:00|2181.31|2179.81|2179.39|2177.89|2181.55|2180.05|2179.15|2177.65|0
1647486300000|2022-03-17 03:05:00|2179.43|2177.93|2178.32|2176.82|2180.48|2178.98|2178.2|2176.7|0
1647486600000|2022-03-17 03:10:00|2178.4|2176.9|2178.79|2177.29|2179.51|2178.01|2177.72|2176.22|0
1647486900000|2022-03-17 03:15:00|2178.75|2177.25|2177.76|2176.26|2179.93|2178.43|2177.18|2175.68|0
1647487200000|2022-03-17 03:20:00|2177.68|2176.18|2179.68|2178.18|2179.68|2178.18|2176.7|2175.2|0
1647487500000|2022-03-17 03:25:00|2179.72|2178.22|2181.02|2179.52|2181.13|2179.63|2178.72|2177.22|0
1647487800000|2022-03-17 03:30:00|2181.06|2179.56|2180.17|2178.67|2181.26|2179.76|2178.87|2177.37|0
1647488100000|2022-03-17 03:35:00|2180.41|2178.91|2182.23|2180.73|2182.47|2180.97|2179.93|2178.43|0
1647488400000|2022-03-17 03:40:00|2182.27|2180.77|2179.93|2178.43|2182.33|2180.83|2179.82|2178.32|0
1647488700000|2022-03-17 03:45:00|2179.89|2178.39|2178.95|2177.45|2180.87|2179.37|2178.71|2177.21|0
1647489000000|2022-03-17 03:50:00|2179.07|2177.57|2178.72|2177.22|2179.91|2178.41|2178.37|2176.87|0
1647489300000|2022-03-17 03:55:00|2178.8|2177.3|2178.67|2177.17|2178.96|2177.46|2177.89|2176.39|0
1647489600000|2022-03-17 04:00:00|2178.63|2177.13|2177.46|2175.96|2178.63|2177.13|2176.97|2175.47|0
1647489900000|2022-03-17 04:05:00|2177.42|2175.92|2177.95|2176.45|2177.95|2176.45|2177.22|2175.72|0
1647490200000|2022-03-17 04:10:00|2178.11|2176.61|2177.95|2176.45|2178.43|2176.93|2177.47|2175.97|0
1647490500000|2022-03-17 04:15:00|2177.96|2176.46|2177.72|2176.22|2178.43|2176.93|2177.48|2175.98|0
1647490800000|2022-03-17 04:20:00|2177.86|2176.36|2177|2175.5|2178.1|2176.6|2176.89|2175.39|0
1647491100000|2022-03-17 04:25:00|2176.99|2175.49|2176.52|2175.02|2177|2175.5|2176.17|2174.67|0
1647491400000|2022-03-17 04:30:00|2176.48|2174.98|2178.61|2177.11|2179.44|2177.94|2176.28|2174.78|0
1647491700000|2022-03-17 04:35:00|2178.65|2177.15|2179.31|2177.81|2179.66|2178.16|2178.46|2176.96|0
1647492000000|2022-03-17 04:40:00|2179.27|2177.77|2180.14|2178.64|2180.38|2178.88|2179.08|2177.58|0
1647492300000|2022-03-17 04:45:00|2180.04|2178.54|2180.51|2179.01|2180.86|2179.36|2180.03|2178.53|0
1647492600000|2022-03-17 04:50:00|2180.52|2179.02|2180.54|2179.04|2181.12|2179.62|2180.14|2178.64|0
1647492900000|2022-03-17 04:55:00|2180.58|2179.08|2180.9|2179.4|2181.62|2180.12|2180.42|2178.92|0
1647493200000|2022-03-17 05:00:00|2181.02|2179.52|2179.46|2177.96|2181.36|2179.86|2178.98|2177.48|0
1647493500000|2022-03-17 05:05:00|2179.5|2178|2180.89|2179.39|2181.13|2179.63|2179.46|2177.96|0
1647493800000|2022-03-17 05:10:00|2180.85|2179.35|2182.96|2181.46|2183.45|2181.95|2180.31|2178.81|0
1647494100000|2022-03-17 05:15:00|2182.92|2181.42|2185.06|2183.56|2185.54|2184.04|2182.1|2180.6|0
1647494400000|2022-03-17 05:20:00|2185.14|2183.64|2181.94|2180.44|2185.68|2184.18|2181.94|2180.44|0
1647494700000|2022-03-17 05:25:00|2181.9|2180.4|2180.77|2179.27|2181.94|2180.44|2180.17|2178.67|0
1647495000000|2022-03-17 05:30:00|2180.73|2179.23|2181.02|2179.52|2182.21|2180.71|2180.66|2179.16|0
1647495300000|2022-03-17 05:35:00|2181.1|2179.6|2182.6|2181.1|2182.7|2181.2|2180.43|2178.93|0
1647495600000|2022-03-17 05:40:00|2182.64|2181.14|2182.69|2181.19|2183.31|2181.81|2181.16|2179.66|0
1647495900000|2022-03-17 05:45:00|2182.57|2181.07|2181.3|2179.8|2182.69|2181.19|2181.01|2179.51|0
1647496200000|2022-03-17 05:50:00|2181.39|2179.89|2180.91|2179.41|2182.11|2180.61|2180.3|2178.8|0
1647496500000|2022-03-17 05:55:00|2180.95|2179.45|2180.02|2178.52|2181.15|2179.65|2179.24|2177.74|0
1647496800000|2022-03-17 06:00:00|2179.96|2178.46|2179.11|2177.61|2181.51|2180.01|2178.29|2176.79|0
1647497100000|2022-03-17 06:05:00|2179.07|2177.57|2181.27|2179.77|2181.4|2179.9|2178.87|2177.37|0
1647497400000|2022-03-17 06:10:00|2181.03|2179.53|2179.71|2178.21|2181.51|2180.01|2178.99|2177.49|0
1647497700000|2022-03-17 06:15:00|2179.67|2178.17|2180.57|2179.07|2180.81|2179.31|2179.47|2177.97|0
1647498000000|2022-03-17 06:20:00|2180.61|2179.11|2183.09|2181.59|2183.09|2181.59|2179.95|2178.45|0
1647498300000|2022-03-17 06:25:00|2183.05|2181.55|2183.56|2182.06|2184.04|2182.54|2182.12|2180.62|0
1647498600000|2022-03-17 06:30:00|2183.55|2182.05|2182.86|2181.36|2184.06|2182.56|2182.13|2180.63|0
1647498900000|2022-03-17 06:35:00|2182.82|2181.32|2184.43|2182.93|2184.54|2183.04|2182.62|2181.12|0
1647499200000|2022-03-17 06:40:00|2184.39|2182.89|2184.42|2182.92|2186.12|2184.62|2184.19|2182.69|0
1647499500000|2022-03-17 06:45:00|2184.46|2182.96|2186.54|2185.04|2186.54|2185.04|2184.42|2182.92|0
1647499800000|2022-03-17 06:50:00|2186.51|2185.01|2186.58|2185.08|2187.18|2185.68|2186.07|2184.57|0
1647500100000|2022-03-17 06:55:00|2186.62|2185.12|2187.56|2186.06|2189.21|2187.71|2186.12|2184.62|0
1647500400000|2022-03-17 07:00:00|2187.52|2186.02|2187.93|2186.43|2188.04|2186.54|2185.05|2183.55|0
1647500700000|2022-03-17 07:05:00|2187.89|2186.39|2189.15|2187.65|2189.4|2187.9|2187.5|2186|0
1647501000000|2022-03-17 07:10:00|2189.16|2187.66|2188.12|2186.62|2189.16|2187.66|2187.53|2186.03|0
1647501300000|2022-03-17 07:15:00|2188.08|2186.58|2181.63|2180.13|2188.23|2186.73|2181.63|2180.13|0
1647501600000|2022-03-17 07:20:00|2181.59|2180.09|2182.3|2180.8|2182.54|2181.04|2180.11|2178.61|0
1647501900000|2022-03-17 07:25:00|2182.31|2180.81|2180.16|2178.66|2182.31|2180.81|2179.91|2178.41|0
1647502200000|2022-03-17 07:30:00|2180.08|2178.58|2173.9|2172.5|2181.78|2180.38|2172.9|2171.5|20
1647502500000|2022-03-17 07:35:00|2172.9|2171.5|2174.03|2172.63|2175.53|2174.13|2172.78|2171.38|12
1647502800000|2022-03-17 07:40:00|2175.53|2174.13|2173.03|2171.63|2175.53|2174.13|2173.03|2171.63|2
1647503100000|2022-03-17 07:45:00|2173.4|2172|2174.9|2173.5|2175.53|2174.13|2173.4|2172|10
1647503400000|2022-03-17 07:50:00|2175.53|2174.13|2177.78|2176.38|2177.78|2176.38|2175.15|2173.75|21
1647503700000|2022-03-17 07:55:00|2177.47|2175.97|2180.56|2179.06|2180.8|2179.3|2175.56|2174.06|0
1647504000000|2022-03-17 08:00:00|2180.8|2179.3|2183.7|2183.2|2185.58|2185.08|2176.2|2175.7|1894
1647504300000|2022-03-17 08:05:00|2183.95|2183.45|2180.2|2179.7|2184.45|2183.95|2178.83|2178.33|1700
1647504600000|2022-03-17 08:10:00|2180.08|2179.58|2176.2|2175.7|2180.83|2180.33|2174.2|2173.7|1130
1647504900000|2022-03-17 08:15:00|2176.08|2175.58|2178.45|2177.95|2179.7|2179.2|2176.08|2175.58|1020
1647505200000|2022-03-17 08:20:00|2178.58|2178.08|2184.83|2184.33|2187.33|2186.83|2178.45|2177.95|1060
1647505500000|2022-03-17 08:25:00|2184.45|2183.95|2184.2|2183.7|2186.45|2185.95|2182.45|2181.95|782
1647505800000|2022-03-17 08:30:00|2184.33|2183.83|2179.83|2179.33|2186.33|2185.83|2178.7|2178.2|991
1647506100000|2022-03-17 08:35:00|2179.7|2179.2|2177.45|2176.95|2180.95|2180.45|2176.58|2176.08|879
1647506400000|2022-03-17 08:40:00|2177.69|2177.19|2177.19|2176.69|2180.82|2180.32|2176.07|2175.57|1037
1647506700000|2022-03-17 08:45:00|2177.07|2176.57|2178.82|2178.32|2180.82|2180.32|2176.94|2176.44|752
1647507000000|2022-03-17 08:50:00|2178.69|2178.19|2177.19|2176.69|2180.69|2180.19|2176.32|2175.82|678
1647507300000|2022-03-17 08:55:00|2177.07|2176.57|2179.57|2179.07|2180.32|2179.82|2175.69|2175.19|692
1647507600000|2022-03-17 09:00:00|2179.44|2178.94|2181.82|2181.32|2183.82|2183.32|2179.32|2178.82|714
1647507900000|2022-03-17 09:05:00|2181.69|2181.19|2181.82|2181.32|2182.44|2181.94|2178.82|2178.32|606
1647508200000|2022-03-17 09:10:00|2181.69|2181.19|2176.32|2175.82|2182.32|2181.82|2176.07|2175.57|931
1647508500000|2022-03-17 09:15:00|2176.19|2175.69|2177.44|2176.94|2178.69|2178.19|2174.94|2174.44|1408
1647508800000|2022-03-17 09:20:00|2177.32|2176.82|2181.57|2181.07|2182.94|2182.44|2177.07|2176.57|929
1647509100000|2022-03-17 09:25:00|2181.44|2180.94|2183.07|2182.57|2183.94|2183.44|2181.32|2180.82|468
1647509400000|2022-03-17 09:30:00|2182.94|2182.44|2180.44|2179.94|2183.57|2183.07|2179.82|2179.32|464
1647509700000|2022-03-17 09:35:00|2180.07|2179.57|2178.32|2177.82|2180.69|2180.19|2177.07|2176.57|736
1647510000000|2022-03-17 09:40:00|2177.94|2177.44|2180.57|2180.07|2181.07|2180.57|2177.94|2177.44|401
1647510300000|2022-03-17 09:45:00|2180.44|2179.94|2179.44|2178.94|2182.07|2181.57|2179.32|2178.82|595
1647510600000|2022-03-17 09:50:00|2179.32|2178.82|2179.32|2178.82|2179.82|2179.32|2176.57|2176.07|1356
1647510900000|2022-03-17 09:55:00|2179.19|2178.69|2184.32|2183.82|2184.57|2184.07|2179.19|2178.69|1009
1647511200000|2022-03-17 10:00:00|2184.07|2183.57|2174.19|2173.69|2184.07|2183.57|2169.07|2168.57|4343
1647511500000|2022-03-17 10:05:00|2174.32|2173.82|2169.57|2169.07|2175.07|2174.57|2165.94|2165.44|2187
1647511800000|2022-03-17 10:10:00|2169.44|2168.94|2170.82|2170.32|2172.57|2172.07|2168.44|2167.94|1374
1647512100000|2022-03-17 10:15:00|2170.94|2170.44|2173.82|2173.32|2174.44|2173.94|2170.44|2169.94|1068
1647512400000|2022-03-17 10:20:00|2173.57|2173.07|2177.32|2176.82|2178.07|2177.57|2172.82|2172.32|1616
1647512700000|2022-03-17 10:25:00|2177.19|2176.69|2175.07|2174.57|2177.57|2177.07|2173.94|2173.44|803
1647513000000|2022-03-17 10:30:00|2174.94|2174.44|2175.32|2174.82|2176.57|2176.07|2172.57|2172.07|1168
1647513300000|2022-03-17 10:35:00|2174.94|2174.44|2174.57|2174.07|2176.07|2175.57|2173.07|2172.57|1007
1647513600000|2022-03-17 10:40:00|2174.32|2173.82|2172.82|2172.32|2175.57|2175.07|2171.82|2171.32|425
1647513900000|2022-03-17 10:45:00|2172.57|2172.07|2175.07|2174.57|2175.07|2174.57|2170.82|2170.32|508
1647514200000|2022-03-17 10:50:00|2174.94|2174.44|2175.82|2175.32|2176.57|2176.07|2173.57|2173.07|526
1647514500000|2022-03-17 10:55:00|2175.94|2175.44|2178.44|2177.94|2178.82|2178.32|2175.19|2174.69|1144
1647514800000|2022-03-17 11:00:00|2178.57|2178.07|2179.57|2179.07|2180.32|2179.82|2177.07|2176.57|421
1647515100000|2022-03-17 11:05:00|2179.32|2178.82|2177.07|2176.57|2179.94|2179.44|2176.07|2175.57|592
1647515400000|2022-03-17 11:10:00|2176.82|2176.32|2176.57|2176.07|2177.82|2177.32|2175.32|2174.82|326
1647515700000|2022-03-17 11:15:00|2176.44|2175.94|2175.82|2175.32|2177.19|2176.69|2174.94|2174.44|280
1647516000000|2022-03-17 11:20:00|2175.69|2175.19|2172.57|2172.07|2176.19|2175.69|2171.94|2171.44|310
1647516300000|2022-03-17 11:25:00|2172.44|2171.94|2171.32|2170.82|2172.57|2172.07|2171.19|2170.69|401
1647516600000|2022-03-17 11:30:00|2171.19|2170.69|2171.69|2171.19|2172.57|2172.07|2170.94|2170.44|257
1647516900000|2022-03-17 11:35:00|2171.57|2171.07|2168.82|2168.32|2171.69|2171.19|2168.82|2168.32|249
1647517200000|2022-03-17 11:40:00|2168.94|2168.44|2167.94|2167.44|2169.07|2168.57|2167.07|2166.57|374
1647517500000|2022-03-17 11:45:00|2167.82|2167.32|2169.19|2168.69|2169.44|2168.94|2167.57|2167.07|546
1647517800000|2022-03-17 11:50:00|2168.82|2168.32|2166.32|2165.82|2169.69|2169.19|2166.07|2165.57|343
1647518100000|2022-03-17 11:55:00|2166.44|2165.94|2167.57|2167.07|2169.19|2168.69|2166.07|2165.57|593
1647518400000|2022-03-17 12:00:00|2167.44|2166.94|2166.07|2165.57|2168.44|2167.94|2164.07|2163.57|1075
1647518700000|2022-03-17 12:05:00|2165.94|2165.44|2164.32|2163.82|2167.57|2167.07|2164.32|2163.82|565
1647519000000|2022-03-17 12:10:00|2164.07|2163.57|2160.82|2160.32|2164.19|2163.69|2160.57|2160.07|499
1647519300000|2022-03-17 12:15:00|2160.57|2160.07|2157.69|2157.19|2161.32|2160.82|2157.32|2156.82|672
1647519600000|2022-03-17 12:20:00|2157.57|2157.07|2160.32|2159.82|2160.94|2160.44|2157.32|2156.82|838
1647519900000|2022-03-17 12:25:00|2160.19|2159.69|2159.44|2158.94|2161.19|2160.69|2158.82|2158.32|376
1647520200000|2022-03-17 12:30:00|2159.32|2158.82|2161.07|2160.57|2161.69|2161.19|2158.07|2157.57|950
1647520500000|2022-03-17 12:35:00|2160.94|2160.44|2160.82|2160.32|2162.57|2162.07|2160.57|2160.07|401
1647520800000|2022-03-17 12:40:00|2160.56|2160.06|2160.81|2160.31|2161.31|2160.81|2159.31|2158.81|845
1647521100000|2022-03-17 12:45:00|2160.56|2160.06|2161.43|2160.93|2161.81|2161.31|2159.81|2159.31|248
1647521400000|2022-03-17 12:50:00|2161.31|2160.81|2159.68|2159.18|2161.56|2161.06|2159.56|2159.06|209
1647521700000|2022-03-17 12:55:00|2159.56|2159.06|2162.31|2161.81|2162.31|2161.81|2158.81|2158.31|492
1647522000000|2022-03-17 13:00:00|2162.06|2161.56|2160.56|2160.06|2164.18|2163.68|2160.18|2159.68|611
1647522300000|2022-03-17 13:05:00|2160.43|2159.93|2158.56|2158.06|2161.06|2160.56|2157.68|2157.18|320
1647522600000|2022-03-17 13:10:00|2158.43|2157.93|2157.31|2156.81|2158.56|2158.06|2156.43|2155.93|546
1647522900000|2022-03-17 13:15:00|2157.43|2156.93|2157.56|2157.06|2159.18|2158.68|2156.31|2155.81|943
1647523200000|2022-03-17 13:20:00|2157.31|2156.81|2159.06|2158.56|2160.43|2159.93|2157.18|2156.68|638
1647523500000|2022-03-17 13:25:00|2158.93|2158.43|2157.06|2156.56|2160.56|2160.06|2156.81|2156.31|579
1647523800000|2022-03-17 13:30:00|2156.93|2156.43|2159.93|2159.43|2160.68|2160.18|2154.56|2154.06|922
1647524100000|2022-03-17 13:35:00|2159.81|2159.31|2160.43|2159.93|2160.56|2160.06|2156.31|2155.81|1316
1647524400000|2022-03-17 13:40:00|2160.31|2159.81|2160.56|2160.06|2161.43|2160.93|2159.18|2158.68|704
1647524700000|2022-03-17 13:45:00|2160.43|2159.93|2158.56|2158.06|2166.06|2165.56|2158.56|2158.06|2436
1647525000000|2022-03-17 13:50:00|2158.31|2157.81|2159.56|2159.06|2162.81|2162.31|2157.81|2157.31|782
1647525300000|2022-03-17 13:55:00|2159.81|2159.31|2163.31|2162.81|2163.81|2163.31|2159.56|2159.06|1389
1647525600000|2022-03-17 14:00:00|2163.43|2162.93|2162.31|2161.81|2164.06|2163.56|2161.56|2161.06|1645
1647525900000|2022-03-17 14:05:00|2162.43|2161.93|2160.56|2160.06|2163.93|2163.43|2160.56|2160.06|711
1647526200000|2022-03-17 14:10:00|2160.31|2159.81|2158.56|2158.06|2160.81|2160.31|2156.31|2155.81|1275
1647526500000|2022-03-17 14:15:00|2158.31|2157.81|2155.81|2155.31|2159.93|2159.43|2155.56|2155.06|896
1647526800000|2022-03-17 14:20:00|2155.56|2155.06|2158.06|2157.56|2158.68|2158.18|2155.43|2154.93|810
1647527100000|2022-03-17 14:25:00|2157.93|2157.43|2158.18|2157.68|2159.06|2158.56|2156.56|2156.06|412
1647527400000|2022-03-17 14:30:00|2158.31|2157.81|2158.18|2157.68|2159.31|2158.81|2156.56|2156.06|447
1647527700000|2022-03-17 14:35:00|2158.06|2157.56|2155.56|2155.06|2158.93|2158.43|2154.31|2153.81|527
1647528000000|2022-03-17 14:40:00|2155.68|2155.18|2153.31|2152.81|2156.06|2155.56|2151.31|2150.81|1029
1647528300000|2022-03-17 14:45:00|2153.18|2152.68|2148.56|2148.06|2154.06|2153.56|2148.06|2147.56|1583
1647528600000|2022-03-17 14:50:00|2148.68|2148.18|2145.56|2145.06|2149.06|2148.56|2145.06|2144.56|947
1647528900000|2022-03-17 14:55:00|2145.68|2145.18|2151.56|2151.06|2151.56|2151.06|2145.56|2145.06|1389
1647529200000|2022-03-17 15:00:00|2151.43|2150.93|2151.31|2150.81|2153.56|2153.06|2149.68|2149.18|779
1647529500000|2022-03-17 15:05:00|2151.18|2150.68|2153.06|2152.56|2153.81|2153.31|2150.06|2149.56|705
1647529800000|2022-03-17 15:10:00|2153.12|2152.62|2148.12|2147.62|2153.37|2152.87|2148.12|2147.62|445
1647530100000|2022-03-17 15:15:00|2148.37|2147.87|2152.24|2151.74|2153.37|2152.87|2148.37|2147.87|483
1647530400000|2022-03-17 15:20:00|2152.12|2151.62|2154.62|2154.12|2154.87|2154.37|2150.37|2149.87|614
1647530700000|2022-03-17 15:25:00|2154.37|2153.87|2153.24|2152.74|2155.12|2154.62|2150.74|2150.24|614
1647531000000|2022-03-17 15:30:00|2153.11|2152.61|2155.99|2155.49|2155.99|2155.49|2151.61|2151.11|835
1647531300000|2022-03-17 15:35:00|2156.11|2155.61|2154.24|2153.74|2156.11|2155.61|2153.49|2152.99|778
1647531600000|2022-03-17 15:40:00|2154.36|2153.86|2153.36|2152.86|2155.24|2154.74|2151.99|2151.49|687
1647531900000|2022-03-17 15:45:00|2153.49|2152.99|2148.49|2147.99|2153.49|2152.99|2148.11|2147.61|703
1647532200000|2022-03-17 15:50:00|2148.74|2148.24|2150.99|2150.49|2151.49|2150.99|2148.49|2147.99|638
1647532500000|2022-03-17 15:55:00|2150.86|2150.36|2149.24|2148.74|2151.24|2150.74|2148.99|2148.49|682
1647532800000|2022-03-17 16:00:00|2149.49|2148.99|2153.49|2152.99|2153.61|2153.11|2148.99|2148.49|3080
1647533100000|2022-03-17 16:05:00|2153.61|2153.11|2153.86|2153.36|2155.24|2154.74|2152.99|2152.49|958
1647533400000|2022-03-17 16:10:00|2153.99|2153.49|2153.74|2153.24|2154.49|2153.99|2152.61|2152.11|764
1647533700000|2022-03-17 16:15:00|2153.61|2153.11|2155.86|2155.36|2155.99|2155.49|2153.24|2152.74|1246
1647534000000|2022-03-17 16:20:00|2155.74|2155.24|2157.89|2156.39|2158.11|2157.61|2155.24|2154.74|2461
1647534300000|2022-03-17 16:25:00|2157.9|2156.4|2160.14|2158.64|2160.54|2159.04|2157.38|2155.88|793
1647534600000|2022-03-17 16:30:00|2161.94|2160.54|2159.56|2158.16|2162.69|2161.29|2157.06|2155.66|1000
1647534900000|2022-03-17 16:35:00|2158.81|2157.41|2157.56|2156.16|2159.94|2158.54|2157.19|2155.79|115
1647535200000|2022-03-17 16:40:00|2157.94|2156.54|2158.69|2157.29|2159.31|2157.91|2157.81|2156.41|1477
1647535500000|2022-03-17 16:45:00|2159.06|2157.66|2157.94|2156.54|2159.06|2157.66|2156.69|2155.29|17
1647535800000|2022-03-17 16:50:00|2157.19|2155.79|2157.81|2156.41|2158.81|2157.41|2155.94|2154.54|37
1647536100000|2022-03-17 16:55:00|2158.06|2156.66|2158.88|2157.38|2158.88|2157.38|2158.06|2156.66|2
1647536400000|2022-03-17 17:00:00|2159.15|2157.65|2156.99|2155.49|2159.15|2157.65|2156.42|2154.92|0
1647536700000|2022-03-17 17:05:00|2157|2155.5|2155.89|2154.39|2157.84|2156.34|2155.62|2154.12|0
1647537000000|2022-03-17 17:10:00|2156.16|2154.66|2153.11|2151.61|2156.65|2155.15|2152.3|2150.8|0
1647537300000|2022-03-17 17:15:00|2153.12|2151.62|2155.54|2154.04|2155.55|2154.05|2153.07|2151.57|0
1647537600000|2022-03-17 17:20:00|2155.55|2154.05|2160.54|2159.04|2160.56|2159.06|2155.26|2153.76|0
1647537900000|2022-03-17 17:25:00|2160.55|2159.05|2161.52|2160.02|2162.03|2160.53|2160.01|2158.51|0
1647538200000|2022-03-17 17:30:00|2161.53|2160.03|2163.65|2162.15|2164.21|2162.71|2161.24|2159.74|0
1647538500000|2022-03-17 17:35:00|2163.92|2162.42|2161|2159.5|2164.48|2162.98|2160.72|2159.22|0
1647538800000|2022-03-17 17:40:00|2161.01|2159.51|2165.73|2164.23|2166.29|2164.79|2161|2159.5|0
1647539100000|2022-03-17 17:45:00|2165.74|2164.24|2164.92|2163.42|2166.01|2164.51|2164.61|2163.11|0
1647539400000|2022-03-17 17:50:00|2164.93|2163.43|2166.31|2164.81|2166.87|2165.37|2164.92|2163.42|0
1647539700000|2022-03-17 17:55:00|2166.32|2164.82|2164.38|2162.88|2166.87|2165.37|2164.38|2162.88|0
1647540000000|2022-03-17 18:00:00|2164.39|2162.89|2162.49|2160.99|2164.93|2163.43|2161.37|2159.87|0
1647540300000|2022-03-17 18:05:00|2162.5|2161|2163.1|2161.6|2163.65|2162.15|2162.21|2160.71|0
1647540600000|2022-03-17 18:10:00|2163.09|2161.59|2162.98|2161.48|2163.53|2162.03|2160.8|2159.3|0
1647540900000|2022-03-17 18:15:00|2162.99|2161.49|2162.71|2161.21|2162.99|2161.49|2161.9|2160.4|0
1647541200000|2022-03-17 18:20:00|2162.72|2161.22|2159.13|2157.63|2163.56|2162.06|2158.87|2157.37|0
1647541500000|2022-03-17 18:25:00|2159.14|2157.64|2157.19|2155.69|2160.74|2159.24|2156.13|2154.63|0
1647541800000|2022-03-17 18:30:00|2156.66|2155.16|2159.71|2158.21|2160.5|2159|2156.66|2155.16|0
1647542100000|2022-03-17 18:35:00|2159.7|2158.2|2158.89|2157.39|2160.81|2159.31|2158.6|2157.1|0
1647542400000|2022-03-17 18:40:00|2158.88|2157.38|2160.55|2159.05|2161.1|2159.6|2158.3|2156.8|0
1647542700000|2022-03-17 18:45:00|2160.56|2159.06|2161.14|2159.64|2161.41|2159.91|2159.71|2158.21|0
1647543000000|2022-03-17 18:50:00|2161.15|2159.65|2160.03|2158.53|2161.96|2160.46|2159.76|2158.26|0
1647543300000|2022-03-17 18:55:00|2160.04|2158.54|2161.47|2159.97|2162.3|2160.8|2158.64|2157.14|0
1647543600000|2022-03-17 19:00:00|2161.46|2159.96|2161.82|2160.32|2161.83|2160.33|2160.1|2158.6|0
1647543900000|2022-03-17 19:05:00|2161.83|2160.33|2158.79|2157.29|2162.4|2160.9|2158.2|2156.7|0
1647544200000|2022-03-17 19:10:00|2158.81|2157.31|2157.32|2155.82|2158.81|2157.31|2155.64|2154.14|0
1647544500000|2022-03-17 19:15:00|2157.33|2155.83|2158.83|2157.33|2158.85|2157.35|2157.31|2155.81|0
1647544800000|2022-03-17 19:20:00|2158.84|2157.34|2157.41|2155.91|2158.84|2157.34|2157.15|2155.65|0
1647545100000|2022-03-17 19:25:00|2157.42|2155.92|2159.92|2158.42|2160.48|2158.98|2157.41|2155.91|0
1647545400000|2022-03-17 19:30:00|2159.94|2158.44|2159.65|2158.15|2159.96|2158.46|2158.27|2156.77|0
1647545700000|2022-03-17 19:35:00|2159.66|2158.16|2160.23|2158.73|2162.08|2160.58|2159.65|2158.15|0
1647546000000|2022-03-17 19:40:00|2160.24|2158.74|2164.04|2162.54|2165.45|2163.95|2160.23|2158.73|0
1647546300000|2022-03-17 19:45:00|2164.03|2162.53|2163.55|2162.05|2165.16|2163.66|2162.42|2160.92|0
1647546600000|2022-03-17 19:50:00|2163.28|2161.78|2157.88|2156.38|2163.28|2161.78|2156.44|2154.94|0
1647546900000|2022-03-17 19:55:00|2157.89|2156.39|2164.54|2163.04|2164.8|2163.3|2155.97|2154.47|0
1647547200000|2022-03-17 20:00:00|2164.52|2163.02|2163.1|2161.6|2165.62|2164.12|2163.1|2161.6|0
1647547500000|2022-03-17 20:05:00|2163.11|2161.61|2161.09|2159.59|2163.11|2161.61|2160.85|2159.35|0
1647547800000|2022-03-17 20:10:00|2161.36|2159.86|2162.93|2161.43|2163.32|2161.82|2161.33|2159.83|0
1647548100000|2022-03-17 20:15:00|2162.94|2161.44|2160.27|2158.77|2162.94|2161.44|2160.27|2158.77|0
1647548400000|2022-03-17 20:20:00|2160.28|2158.78|2161.34|2159.84|2161.86|2160.36|2158.95|2157.45|0
1647548700000|2022-03-17 20:25:00|2161.87|2160.37|2155.94|2154.44|2162.39|2160.89|2153.41|2151.91|0
1647549000000|2022-03-17 20:30:00|2155.93|2154.43|2156.46|2154.96|2158.39|2156.89|2155.66|2154.16|0
1647549300000|2022-03-17 20:35:00|2156.47|2154.97|2154.5|2153|2156.75|2155.25|2154.2|2152.7|0
1647549600000|2022-03-17 20:40:00|2154.23|2152.73|2154.74|2153.24|2155.01|2153.51|2153.62|2152.12|0
1647549900000|2022-03-17 20:45:00|2154.87|2153.37|2154.76|2153.26|2156.14|2154.64|2154.23|2152.73|0
1647550200000|2022-03-17 20:50:00|2154.75|2153.25|2155.04|2153.54|2155.31|2153.81|2154.18|2152.68|0
1647550500000|2022-03-17 20:55:00|2155.05|2153.55|2155.58|2154.08|2155.58|2154.08|2153.67|2152.17|0
1647550800000|2022-03-17 21:00:00|2155.15|2153.65|2155.41|2153.91|2155.54|2154.04|2155.15|2153.65|0
1647551100000|2022-03-17 21:05:00|2155.37|2153.87|2155.84|2154.34|2155.97|2154.47|2155.32|2153.82|0
1647551400000|2022-03-17 21:10:00|2155.76|2154.26|2155.78|2154.28|2155.97|2154.47|2155.65|2154.15|0
1647551700000|2022-03-17 21:15:00|2155.83|2154.33|2155.96|2154.46|2155.96|2154.46|2155.7|2154.2|0
1647552000000|2022-03-17 21:20:00|2155.91|2154.41|2155.67|2154.17|2155.96|2154.46|2155.54|2154.04|0
1647552300000|2022-03-17 21:25:00|2155.62|2154.12|2155.63|2154.13|2155.8|2154.3|2155.48|2153.98|0
1647552600000|2022-03-17 21:30:00|2155.67|2154.17|2155.67|2154.17|2155.97|2154.47|2155.58|2154.08|0
1647552900000|2022-03-17 21:35:00|2155.8|2154.3|2156|2154.5|2156.15|2154.65|2155.65|2154.15|0
1647553200000|2022-03-17 21:40:00|2155.74|2154.24|2155.83|2154.33|2155.87|2154.37|2155.57|2154.07|0
1647553500000|2022-03-17 21:45:00|2155.87|2154.37|2155.83|2154.33|2155.91|2154.41|2155.83|2154.33|0
1647553800000|2022-03-17 21:50:00|2155.52|2154.02|2155.61|2154.11|2155.78|2154.28|2155.52|2154.02|0
1647554100000|2022-03-17 21:55:00|2155.7|2154.2|2156|2154.5|2156|2154.5|2155.65|2154.15|0
1647554400000|2022-03-17 22:00:00|2156.03|2154.53|2156.77|2155.27|2158.27|2156.77|2155.13|2153.63|0
1647554700000|2022-03-17 22:05:00|2156.99|2155.49|2155.71|2154.21|2156.99|2155.49|2154.34|2152.84|0
1647555000000|2022-03-17 22:10:00|2155.79|2154.29|2153.63|2152.13|2156.94|2155.44|2153.54|2152.04|0
1647555300000|2022-03-17 22:15:00|2153.72|2152.22|2152.46|2150.96|2154.47|2152.97|2152.24|2150.74|0
1647555600000|2022-03-17 22:20:00|2152.47|2150.97|2153.48|2151.98|2153.7|2152.2|2151.89|2150.39|0
1647555900000|2022-03-17 22:25:00|2153.3|2151.8|2153.48|2151.98|2153.61|2152.11|2153.17|2151.67|0
1647556200000|2022-03-17 22:30:00|2153.39|2151.89|2153.17|2151.67|2153.7|2152.2|2153.12|2151.62|0
1647556500000|2022-03-17 22:35:00|2153.26|2151.76|2153.17|2151.67|2154.05|2152.55|2153.12|2151.62|0
1647556800000|2022-03-17 22:40:00|2153.26|2151.76|2152.73|2151.23|2153.74|2152.24|2152.2|2150.7|0
1647557100000|2022-03-17 22:45:00|2152.68|2151.18|2152.46|2150.96|2152.9|2151.4|2151.8|2150.3|0
1647557400000|2022-03-17 22:50:00|2152.37|2150.87|2153.19|2151.69|2153.19|2151.69|2151.76|2150.26|0
1647557700000|2022-03-17 22:55:00|2153.14|2151.64|2152.23|2150.73|2153.32|2151.82|2150.77|2149.27|0
1647558000000|2022-03-17 23:00:00|2152.36|2150.86|2151.79|2150.29|2152.76|2151.26|2151.08|2149.58|0
1647558300000|2022-03-17 23:05:00|2151.83|2150.33|2152.01|2150.51|2152.63|2151.13|2151.48|2149.98|0
1647558600000|2022-03-17 23:10:00|2151.92|2150.42|2152.4|2150.9|2152.76|2151.26|2151.92|2150.42|0
1647558900000|2022-03-17 23:15:00|2152.41|2150.91|2152.93|2151.43|2153.51|2152.01|2152.14|2150.64|0
1647559200000|2022-03-17 23:20:00|2152.94|2151.44|2152.85|2151.35|2153.51|2152.01|2152.63|2151.13|0
1647559500000|2022-03-17 23:25:00|2152.93|2151.43|2153.08|2151.58|2153.34|2151.84|2151.8|2150.3|0
1647559800000|2022-03-17 23:30:00|2152.99|2151.49|2152.94|2151.44|2154.09|2152.59|2152.37|2150.87|0
1647560100000|2022-03-17 23:35:00|2152.86|2151.36|2153.34|2151.84|2153.52|2152.02|2152.64|2151.14|0
1647560400000|2022-03-17 23:40:00|2153.52|2152.02|2153.21|2151.71|2153.65|2152.15|2152.77|2151.27|0
1647560700000|2022-03-17 23:45:00|2153.2|2151.7|2153.34|2151.84|2153.52|2152.02|2152.64|2151.14|0
1647561000000|2022-03-17 23:50:00|2153.52|2152.02|2153.52|2152.02|2153.78|2152.28|2152.94|2151.44|0
1647561300000|2022-03-17 23:55:00|2153.43|2151.93|2152.5|2151|2153.65|2152.15|2152.37|2150.87|0
1647561600000|2022-03-18 00:00:00|2152.51|2151.01|2153.34|2151.84|2154.09|2152.59|2151.66|2150.16|0
1647561900000|2022-03-18 00:05:00|2153.43|2151.93|2156.21|2154.71|2156.39|2154.89|2153.08|2151.58|0
1647562200000|2022-03-18 00:10:00|2156.39|2154.89|2155.5|2154|2157.14|2155.64|2155.05|2153.55|0
1647562500000|2022-03-18 00:15:00|2155.63|2154.13|2152|2150.5|2156.62|2155.12|2151.16|2149.66|0
1647562800000|2022-03-18 00:20:00|2152.04|2150.54|2151.88|2150.38|2152.24|2150.74|2150.92|2149.42|0
1647563100000|2022-03-18 00:25:00|2151.84|2150.34|2150.92|2149.42|2151.88|2150.38|2150.12|2148.62|0
1647563400000|2022-03-18 00:30:00|2151|2149.5|2155.29|2153.79|2155.4|2153.9|2151|2149.5|0
1647563700000|2022-03-18 00:35:00|2155.25|2153.75|2153.73|2152.23|2155.63|2154.13|2153.73|2152.23|0
1647564000000|2022-03-18 00:40:00|2153.69|2152.19|2151.36|2149.86|2154.1|2152.6|2150.41|2148.91|0
1647564300000|2022-03-18 00:45:00|2151.35|2149.85|2148.53|2147.03|2152.66|2151.16|2148.06|2146.56|0
1647564600000|2022-03-18 00:50:00|2148.37|2146.87|2148.29|2146.79|2149.37|2147.87|2147.58|2146.08|0
1647564900000|2022-03-18 00:55:00|2148.28|2146.78|2147.72|2146.22|2148.9|2147.4|2147.25|2145.75|0
1647565200000|2022-03-18 01:00:00|2147.76|2146.26|2149.12|2147.62|2151.48|2149.98|2147.76|2146.26|0
1647565500000|2022-03-18 01:05:00|2149.08|2147.58|2145.99|2144.49|2149.12|2147.62|2145.9|2144.4|0
1647565800000|2022-03-18 01:10:00|2145.91|2144.41|2146.75|2145.25|2147.12|2145.62|2145.11|2143.61|0
1647566100000|2022-03-18 01:15:00|2146.71|2145.21|2146.02|2144.52|2147.93|2146.43|2145.23|2143.73|0
1647566400000|2022-03-18 01:20:00|2146.1|2144.6|2146.97|2145.47|2147.57|2146.07|2146.1|2144.6|0
1647566700000|2022-03-18 01:25:00|2146.93|2145.43|2146.03|2144.53|2147.68|2146.18|2145.32|2143.82|0
1647567000000|2022-03-18 01:30:00|2146.15|2144.65|2147.68|2146.18|2147.92|2146.42|2145.69|2144.19|0
1647567300000|2022-03-18 01:35:00|2147.64|2146.14|2146.5|2145|2148.15|2146.65|2146.02|2144.52|0
1647567600000|2022-03-18 01:40:00|2146.58|2145.08|2147.2|2145.7|2148.29|2146.79|2146.03|2144.53|0
1647567900000|2022-03-18 01:45:00|2147.16|2145.66|2149.58|2148.08|2150.28|2148.78|2147.1|2145.6|0
1647568200000|2022-03-18 01:50:00|2149.57|2148.07|2148.63|2147.13|2149.95|2148.45|2148.29|2146.79|0
1647568500000|2022-03-18 01:55:00|2148.67|2147.17|2148.63|2147.13|2149.11|2147.61|2148.06|2146.56|0
1647568800000|2022-03-18 02:00:00|2148.64|2147.14|2146.98|2145.48|2149.34|2147.84|2146.88|2145.38|0
1647569100000|2022-03-18 02:05:00|2146.94|2145.44|2145.93|2144.43|2147.11|2145.61|2144.14|2142.64|0
1647569400000|2022-03-18 02:10:00|2145.89|2144.39|2144.38|2142.88|2146.16|2144.66|2144.14|2142.64|0
1647569700000|2022-03-18 02:15:00|2144.3|2142.8|2144.39|2142.89|2144.99|2143.49|2143.2|2141.7|0
1647570000000|2022-03-18 02:20:00|2144.38|2142.88|2143.57|2142.07|2144.62|2143.12|2142.96|2141.46|0
1647570300000|2022-03-18 02:25:00|2143.49|2141.99|2145.1|2143.6|2145.23|2143.73|2143.33|2141.83|0
1647570600000|2022-03-18 02:30:00|2145.14|2143.64|2144.87|2143.37|2145.23|2143.73|2143.35|2141.85|0
1647570900000|2022-03-18 02:35:00|2144.86|2143.36|2143.68|2142.18|2145.47|2143.97|2143.58|2142.08|0
1647571200000|2022-03-18 02:40:00|2143.72|2142.22|2144.52|2143.02|2146.17|2144.67|2143.68|2142.18|0
1647571500000|2022-03-18 02:45:00|2144.72|2143.22|2146.74|2145.24|2147.11|2145.61|2144.72|2143.22|0
1647571800000|2022-03-18 02:50:00|2146.7|2145.2|2144.85|2143.35|2146.7|2145.2|2144.75|2143.25|0
1647572100000|2022-03-18 02:55:00|2144.81|2143.31|2145.23|2143.73|2145.46|2143.96|2144.15|2142.65|0
1647572400000|2022-03-18 03:00:00|2145.27|2143.77|2146.27|2144.77|2146.41|2144.91|2145.09|2143.59|0
1647572700000|2022-03-18 03:05:00|2146.23|2144.73|2146.5|2145|2146.74|2145.24|2145.79|2144.29|0
1647573000000|2022-03-18 03:10:00|2146.54|2145.04|2144.99|2143.49|2146.63|2145.13|2144.5|2143|0
1647573300000|2022-03-18 03:15:00|2144.95|2143.45|2143.59|2142.09|2145.33|2143.83|2143.59|2142.09|0
1647573600000|2022-03-18 03:20:00|2143.69|2142.19|2144.39|2142.89|2145.34|2143.84|2143.68|2142.18|0
1647573900000|2022-03-18 03:25:00|2144.31|2142.81|2144.86|2143.36|2145.23|2143.73|2144.05|2142.55|0
1647574200000|2022-03-18 03:30:00|2144.9|2143.4|2145.57|2144.07|2145.81|2144.31|2144.52|2143.02|0
1647574500000|2022-03-18 03:35:00|2145.61|2144.11|2144.16|2142.66|2146.18|2144.68|2144.16|2142.66|0
1647574800000|2022-03-18 03:40:00|2144.2|2142.7|2145.34|2143.84|2145.47|2143.97|2144.2|2142.7|0
1647575100000|2022-03-18 03:45:00|2145.38|2143.88|2146.05|2144.55|2146.52|2145.02|2145.24|2143.74|0
1647575400000|2022-03-18 03:50:00|2146.13|2144.63|2145.57|2144.07|2146.29|2144.79|2145.57|2144.07|0
1647575700000|2022-03-18 03:55:00|2145.58|2144.08|2146.98|2145.48|2147.22|2145.72|2145.47|2143.97|0
1647576000000|2022-03-18 04:00:00|2146.94|2145.44|2148.42|2146.92|2148.66|2147.16|2146.87|2145.37|0
1647576300000|2022-03-18 04:05:00|2148.46|2146.96|2149.5|2148|2149.97|2148.47|2148.46|2146.96|0
1647576600000|2022-03-18 04:10:00|2149.42|2147.92|2149.57|2148.07|2149.84|2148.34|2149.1|2147.6|0
1647576900000|2022-03-18 04:15:00|2149.7|2148.2|2148.86|2147.36|2150.75|2149.25|2148.86|2147.36|0
1647577200000|2022-03-18 04:20:00|2148.82|2147.32|2150.04|2148.54|2150.28|2148.78|2148.28|2146.78|0
1647577500000|2022-03-18 04:25:00|2150|2148.5|2149.32|2147.82|2150|2148.5|2149.08|2147.58|0
1647577800000|2022-03-18 04:30:00|2149.36|2147.86|2149.56|2148.06|2150.27|2148.77|2149.32|2147.82|0
1647578100000|2022-03-18 04:35:00|2149.52|2148.02|2149.8|2148.3|2149.8|2148.3|2149.32|2147.82|0
1647578400000|2022-03-18 04:40:00|2149.72|2148.22|2149.56|2148.06|2150.04|2148.54|2149.22|2147.72|0
1647578700000|2022-03-18 04:45:00|2149.52|2148.02|2147.68|2146.18|2149.93|2148.43|2147.57|2146.07|0
1647579000000|2022-03-18 04:50:00|2147.72|2146.22|2147.91|2146.41|2148.05|2146.55|2147.68|2146.18|0
1647579300000|2022-03-18 04:55:00|2147.95|2146.45|2147.91|2146.41|2148.15|2146.65|2147.81|2146.31|0
1647579600000|2022-03-18 05:00:00|2147.83|2146.33|2147.56|2146.06|2148.15|2146.65|2146.5|2145|0
1647579900000|2022-03-18 05:05:00|2147.53|2146.03|2147.57|2146.07|2149.23|2147.73|2145.67|2144.17|0
1647580200000|2022-03-18 05:10:00|2147.53|2146.03|2149.38|2147.88|2149.59|2148.09|2147.33|2145.83|0
1647580500000|2022-03-18 05:15:00|2149.42|2147.92|2150.17|2148.67|2150.43|2148.93|2149.42|2147.92|0
1647580800000|2022-03-18 05:20:00|2150.21|2148.71|2151.87|2150.37|2152.11|2150.61|2149.93|2148.43|0
1647581100000|2022-03-18 05:25:00|2151.83|2150.33|2151.38|2149.88|2152.24|2150.74|2150.83|2149.33|0
1647581400000|2022-03-18 05:30:00|2151.37|2149.87|2153.27|2151.77|2153.4|2151.9|2150.89|2149.39|0
1647581700000|2022-03-18 05:35:00|2153.26|2151.76|2154.25|2152.75|2154.48|2152.98|2152.79|2151.29|0
1647582000000|2022-03-18 05:40:00|2154.41|2152.91|2155.43|2153.93|2155.9|2154.4|2154.25|2152.75|0
1647582300000|2022-03-18 05:45:00|2155.39|2153.89|2155.82|2154.32|2156.28|2154.78|2154.49|2152.99|0
1647582600000|2022-03-18 05:50:00|2155.78|2154.28|2155.9|2154.4|2156.51|2155.01|2155.1|2153.6|0
1647582900000|2022-03-18 05:55:00|2155.94|2154.44|2157.16|2155.66|2158|2156.5|2155.2|2153.7|0
1647583200000|2022-03-18 06:00:00|2157.12|2155.62|2158.25|2156.75|2158.35|2156.85|2156.58|2155.08|0
1647583500000|2022-03-18 06:05:00|2158.17|2156.67|2158.84|2157.34|2158.96|2157.46|2157.65|2156.15|0
1647583800000|2022-03-18 06:10:00|2158.8|2157.3|2160.43|2158.93|2161.48|2159.98|2158.12|2156.62|0
1647584100000|2022-03-18 06:15:00|2160.39|2158.89|2160.53|2159.03|2160.76|2159.26|2158.54|2157.04|0
1647584400000|2022-03-18 06:20:00|2160.57|2159.07|2161.48|2159.98|2162.19|2160.69|2159.25|2157.75|0
1647584700000|2022-03-18 06:25:00|2161.47|2159.97|2161|2159.5|2162.08|2160.58|2160.76|2159.26|0
1647585000000|2022-03-18 06:30:00|2161.01|2159.51|2159.09|2157.59|2162.67|2161.17|2158.85|2157.35|0
1647585300000|2022-03-18 06:35:00|2159.05|2157.55|2160.62|2159.12|2161.2|2159.7|2157.77|2156.27|0
1647585600000|2022-03-18 06:40:00|2160.5|2159|2160.85|2159.35|2161.57|2160.07|2160.15|2158.65|0
1647585900000|2022-03-18 06:45:00|2160.81|2159.31|2157.76|2156.26|2160.95|2159.45|2157.76|2156.26|0
1647586200000|2022-03-18 06:50:00|2157.8|2156.3|2156.17|2154.67|2157.89|2156.39|2155.58|2154.08|0
1647586500000|2022-03-18 06:55:00|2156.21|2154.71|2158.16|2156.66|2158.16|2156.66|2155.11|2153.61|0
1647586800000|2022-03-18 07:00:00|2158.2|2156.7|2157.77|2156.27|2160.05|2158.55|2155.2|2153.7|0
1647587100000|2022-03-18 07:05:00|2157.85|2156.35|2155.43|2153.93|2158.01|2156.51|2153.07|2151.57|0
1647587400000|2022-03-18 07:10:00|2155.47|2153.97|2157.03|2155.53|2157.03|2155.53|2154.72|2153.22|0
1647587700000|2022-03-18 07:15:00|2156.99|2155.49|2154.43|2152.93|2158.22|2156.72|2154.19|2152.69|0
1647588000000|2022-03-18 07:20:00|2154.42|2152.92|2156.09|2154.59|2156.78|2155.28|2153.95|2152.45|0
1647588300000|2022-03-18 07:25:00|2156.05|2154.55|2157.28|2155.78|2157.52|2156.02|2155.39|2153.89|0
1647588600000|2022-03-18 07:30:00|2157.35|2155.85|2159.94|2158.54|2160.06|2158.66|2157.04|2155.54|28
1647588900000|2022-03-18 07:35:00|2159.69|2158.29|2158.19|2156.79|2160.44|2159.04|2158.06|2156.66|17
1647589200000|2022-03-18 07:40:00|2157.94|2156.54|2158.44|2157.04|2158.44|2157.04|2157.94|2156.54|0
1647589500000|2022-03-18 07:45:00|2158.81|2157.41|2159.56|2158.16|2159.56|2158.16|2158.31|2156.91|45
1647589800000|2022-03-18 07:50:00|2161.06|2159.66|2157.31|2155.91|2161.06|2159.66|2157.31|2155.91|15
1647590100000|2022-03-18 07:55:00|2157.26|2155.76|2159.32|2157.82|2159.38|2157.88|2156.06|2154.56|0
1647590400000|2022-03-18 08:00:00|2159.48|2157.98|2165.11|2164.61|2171.74|2171.24|2159.21|2157.71|5505
1647590700000|2022-03-18 08:05:00|2165.24|2164.74|2171.11|2170.61|2172.99|2172.49|2165.24|2164.74|2366
1647591000000|2022-03-18 08:10:00|2171.24|2170.74|2173.11|2172.61|2174.24|2173.74|2170.61|2170.11|2022
1647591300000|2022-03-18 08:15:00|2172.99|2172.49|2164.49|2163.99|2172.99|2172.49|2164.24|2163.74|2549
1647591600000|2022-03-18 08:20:00|2164.61|2164.11|2170.49|2169.99|2171.24|2170.74|2164.49|2163.99|1854
1647591900000|2022-03-18 08:25:00|2170.36|2169.86|2168.61|2168.11|2171.61|2171.11|2168.49|2167.99|1106
1647592200000|2022-03-18 08:30:00|2168.74|2168.24|2167.36|2166.86|2170.61|2170.11|2166.49|2165.99|2315
1647592500000|2022-03-18 08:35:00|2167.49|2166.99|2169.86|2169.36|2170.99|2170.49|2166.99|2166.49|1361
1647592800000|2022-03-18 08:40:00|2170.1|2169.6|2167.98|2167.48|2171.35|2170.85|2167.48|2166.98|1591
1647593100000|2022-03-18 08:45:00|2167.85|2167.35|2165.48|2164.98|2168.23|2167.73|2163.48|2162.98|2137
1647593400000|2022-03-18 08:50:00|2165.35|2164.85|2165.73|2165.23|2166.1|2165.6|2163.85|2163.35|1501
1647593700000|2022-03-18 08:55:00|2165.85|2165.35|2169.6|2169.1|2169.6|2169.1|2164.73|2164.23|1082
1647594000000|2022-03-18 09:00:00|2169.73|2169.23|2167.48|2166.98|2170.23|2169.73|2167.23|2166.73|992
1647594300000|2022-03-18 09:05:00|2167.73|2167.23|2166.48|2165.98|2167.98|2167.48|2166.35|2165.85|1045
1647594600000|2022-03-18 09:10:00|2166.6|2166.1|2165.35|2164.85|2166.73|2166.23|2163.48|2162.98|1256
1647594900000|2022-03-18 09:15:00|2165.23|2164.73|2165.23|2164.73|2165.98|2165.48|2163.98|2163.48|1046
1647595200000|2022-03-18 09:20:00|2165.35|2164.85|2166.6|2166.1|2167.35|2166.85|2164.73|2164.23|698
1647595500000|2022-03-18 09:25:00|2166.48|2165.98|2165.98|2165.48|2166.6|2166.1|2163.48|2162.98|1358
1647595800000|2022-03-18 09:30:00|2165.85|2165.35|2166.98|2166.48|2170.1|2169.6|2163.98|2163.48|1690
1647596100000|2022-03-18 09:35:00|2166.73|2166.23|2164.48|2163.98|2166.98|2166.48|2164.23|2163.73|698
1647596400000|2022-03-18 09:40:00|2164.35|2163.85|2165.23|2164.73|2166.35|2165.85|2163.85|2163.35|550
1647596700000|2022-03-18 09:45:00|2165.1|2164.6|2164.23|2163.73|2165.48|2164.98|2163.85|2163.35|827
1647597000000|2022-03-18 09:50:00|2164.1|2163.6|2166.35|2165.85|2167.23|2166.73|2163.98|2163.48|789
1647597300000|2022-03-18 09:55:00|2166.48|2165.98|2165.98|2165.48|2167.48|2166.98|2165.73|2165.23|670
1647597600000|2022-03-18 10:00:00|2166.1|2165.6|2168.1|2167.6|2168.23|2167.73|2165.6|2165.1|612
1647597900000|2022-03-18 10:05:00|2168.23|2167.73|2170.6|2170.1|2170.73|2170.23|2167.23|2166.73|773
1647598200000|2022-03-18 10:10:00|2170.73|2170.23|2171.6|2171.1|2171.98|2171.48|2169.98|2169.48|1071
1647598500000|2022-03-18 10:15:00|2171.48|2170.98|2162.85|2162.35|2171.48|2170.98|2162.73|2162.23|1734
1647598800000|2022-03-18 10:20:00|2162.73|2162.23|2164.35|2163.85|2165.85|2165.35|2162.6|2162.1|792
1647599100000|2022-03-18 10:25:00|2164.48|2163.98|2165.6|2165.1|2165.98|2165.48|2163.48|2162.98|604
1647599400000|2022-03-18 10:30:00|2165.73|2165.23|2163.85|2163.35|2165.98|2165.48|2162.85|2162.35|766
1647599700000|2022-03-18 10:35:00|2163.73|2163.23|2164.48|2163.98|2165.48|2164.98|2162.6|2162.1|1549
1647600000000|2022-03-18 10:40:00|2164.35|2163.85|2164.73|2164.23|2165.98|2165.48|2164.23|2163.73|1450
1647600300000|2022-03-18 10:45:00|2164.85|2164.35|2163.23|2162.73|2165.48|2164.98|2161.73|2161.23|1348
1647600600000|2022-03-18 10:50:00|2163.1|2162.6|2160.23|2159.73|2163.23|2162.73|2158.73|2158.23|1929
1647600900000|2022-03-18 10:55:00|2160.1|2159.6|2159.35|2158.85|2160.23|2159.73|2158.98|2158.48|1257
1647601200000|2022-03-18 11:00:00|2159.48|2158.98|2157.6|2157.1|2160.23|2159.73|2156.23|2155.73|1171
1647601500000|2022-03-18 11:05:00|2157.48|2156.98|2154.23|2153.73|2158.35|2157.85|2153.73|2153.23|1042
1647601800000|2022-03-18 11:10:00|2153.98|2153.48|2153.98|2153.48|2154.23|2153.73|2150.73|2150.23|1712
1647602100000|2022-03-18 11:15:00|2154.1|2153.6|2154.98|2154.48|2155.98|2155.48|2153.98|2153.48|949
1647602400000|2022-03-18 11:20:00|2154.73|2154.23|2152.48|2151.98|2155.48|2154.98|2151.48|2150.98|994
1647602700000|2022-03-18 11:25:00|2152.73|2152.23|2150.73|2150.23|2152.85|2152.35|2148.48|2147.98|1166
1647603000000|2022-03-18 11:30:00|2150.6|2150.1|2152.6|2152.1|2153.23|2152.73|2150.48|2149.98|1036
1647603300000|2022-03-18 11:35:00|2152.48|2151.98|2153.73|2153.23|2154.48|2153.98|2151.98|2151.48|790
1647603600000|2022-03-18 11:40:00|2153.85|2153.35|2156.23|2155.73|2156.23|2155.73|2153.48|2152.98|709
1647603900000|2022-03-18 11:45:00|2156.1|2155.6|2156.23|2155.73|2156.23|2155.73|2153.73|2153.23|581
1647604200000|2022-03-18 11:50:00|2156.1|2155.6|2155.1|2154.6|2156.1|2155.6|2154.48|2153.98|563
1647604500000|2022-03-18 11:55:00|2154.98|2154.48|2152.48|2151.98|2155.98|2155.48|2152.1|2151.6|611
1647604800000|2022-03-18 12:00:00|2152.73|2152.23|2157.73|2157.23|2157.98|2157.48|2152.23|2151.73|1926
1647605100000|2022-03-18 12:05:00|2157.98|2157.48|2157.23|2156.73|2159.1|2158.6|2156.1|2155.6|1844
1647605400000|2022-03-18 12:10:00|2157.35|2156.85|2157.73|2157.23|2158.1|2157.6|2156.23|2155.73|462
1647605700000|2022-03-18 12:15:00|2157.6|2157.1|2157.73|2157.23|2157.98|2157.48|2155.6|2155.1|883
1647606000000|2022-03-18 12:20:00|2157.85|2157.35|2159.85|2159.35|2160.48|2159.98|2157.6|2157.1|860
1647606300000|2022-03-18 12:25:00|2159.73|2159.23|2160.1|2159.6|2160.23|2159.73|2158.73|2158.23|571
1647606600000|2022-03-18 12:30:00|2160.23|2159.73|2159.85|2159.35|2160.48|2159.98|2159.23|2158.73|366
1647606900000|2022-03-18 12:35:00|2159.98|2159.48|2161.73|2161.23|2161.85|2161.35|2159.73|2159.23|800
1647607200000|2022-03-18 12:40:00|2161.53|2161.03|2162.78|2162.28|2163.03|2162.53|2160.78|2160.28|662
1647607500000|2022-03-18 12:45:00|2162.9|2162.4|2160.03|2159.53|2163.15|2162.65|2159.78|2159.28|805
1647607800000|2022-03-18 12:50:00|2159.78|2159.28|2157.53|2157.03|2160.03|2159.53|2157.53|2157.03|852
1647608100000|2022-03-18 12:55:00|2157.28|2156.78|2158.28|2157.78|2158.9|2158.4|2157.28|2156.78|597
1647608400000|2022-03-18 13:00:00|2158.4|2157.9|2158.53|2158.03|2159.53|2159.03|2157.78|2157.28|567
1647608700000|2022-03-18 13:05:00|2158.28|2157.78|2157.15|2156.65|2159.78|2159.28|2157.03|2156.53|694
1647609000000|2022-03-18 13:10:00|2157.28|2156.78|2158.03|2157.53|2159.03|2158.53|2157.03|2156.53|634
1647609300000|2022-03-18 13:15:00|2157.9|2157.4|2158.03|2157.53|2159.28|2158.78|2157.53|2157.03|562
1647609600000|2022-03-18 13:20:00|2157.9|2157.4|2157.65|2157.15|2158.28|2157.78|2156.78|2156.28|580
1647609900000|2022-03-18 13:25:00|2157.78|2157.28|2159.15|2158.65|2159.78|2159.28|2156.65|2156.15|699
1647610200000|2022-03-18 13:30:00|2159.03|2158.53|2158.03|2157.53|2161.53|2161.03|2156.53|2156.03|1593
1647610500000|2022-03-18 13:35:00|2157.78|2157.28|2159.78|2159.28|2163.15|2162.65|2157.28|2156.78|1227
1647610800000|2022-03-18 13:40:00|2159.9|2159.4|2162.78|2162.28|2163.53|2163.03|2159.03|2158.53|1298
1647611100000|2022-03-18 13:45:00|2162.9|2162.4|2163.03|2162.53|2163.65|2163.15|2162.03|2161.53|860
1647611400000|2022-03-18 13:50:00|2162.78|2162.28|2160.65|2160.15|2164.28|2163.78|2160.4|2159.9|1130
1647611700000|2022-03-18 13:55:00|2160.78|2160.28|2164.4|2163.9|2164.78|2164.28|2160.78|2160.28|976
1647612000000|2022-03-18 14:00:00|2164.15|2163.65|2167.03|2166.53|2167.53|2167.03|2163.28|2162.78|1394
1647612300000|2022-03-18 14:05:00|2166.9|2166.4|2168.28|2167.78|2168.28|2167.78|2166.28|2165.78|1147
1647612600000|2022-03-18 14:10:00|2168.15|2167.65|2168.28|2167.78|2169.53|2169.03|2167.65|2167.15|1402
1647612900000|2022-03-18 14:15:00|2168.53|2168.03|2165.65|2165.15|2168.53|2168.03|2165.53|2165.03|1714
1647613200000|2022-03-18 14:20:00|2165.53|2165.03|2165.78|2165.28|2167.03|2166.53|2163.53|2163.03|1372
1647613500000|2022-03-18 14:25:00|2166.03|2165.53|2165.78|2165.28|2167.03|2166.53|2164.65|2164.15|933
1647613800000|2022-03-18 14:30:00|2165.65|2165.15|2165.15|2164.65|2166.78|2166.28|2163.78|2163.28|1121
1647614100000|2022-03-18 14:35:00|2165.28|2164.78|2164.53|2164.03|2167.03|2166.53|2163.28|2162.78|1272
1647614400000|2022-03-18 14:40:00|2164.4|2163.9|2166.28|2165.78|2166.28|2165.78|2162.53|2162.03|1290
1647614700000|2022-03-18 14:45:00|2166.4|2165.9|2169.28|2168.78|2169.53|2169.03|2166.28|2165.78|1255
1647615000000|2022-03-18 14:50:00|2169.53|2169.03|2169.53|2169.03|2169.53|2169.03|2167.03|2166.53|1041
1647615300000|2022-03-18 14:55:00|2169.78|2169.28|2166.4|2165.9|2171.03|2170.53|2164.53|2164.03|2186
1647615600000|2022-03-18 15:00:00|2166.28|2165.78|2172.9|2172.4|2173.03|2172.53|2165.53|2165.03|1479
1647615900000|2022-03-18 15:05:00|2172.78|2172.28|2172.28|2171.78|2174.03|2173.53|2171.78|2171.28|1261
1647616200000|2022-03-18 15:10:00|2172.48|2171.98|2172.23|2171.73|2174.73|2174.23|2170.98|2170.48|1156
1647616500000|2022-03-18 15:15:00|2171.98|2171.48|2173.48|2172.98|2173.6|2173.1|2170.6|2170.1|1345
1647616800000|2022-03-18 15:20:00|2173.23|2172.73|2171.98|2171.48|2173.48|2172.98|2170.98|2170.48|1279
1647617100000|2022-03-18 15:25:00|2172.1|2171.6|2170.73|2170.23|2172.48|2171.98|2169.48|2168.98|1170
1647617400000|2022-03-18 15:30:00|2170.85|2170.35|2172.23|2171.73|2172.73|2172.23|2170.73|2170.23|687
1647617700000|2022-03-18 15:35:00|2172.1|2171.6|2173.73|2173.23|2175.48|2174.98|2170.98|2170.48|2151
1647618000000|2022-03-18 15:40:00|2173.6|2173.1|2172.73|2172.23|2173.98|2173.48|2172.1|2171.6|1134
1647618300000|2022-03-18 15:45:00|2172.98|2172.48|2172.73|2172.23|2173.23|2172.73|2170.98|2170.48|1276
1647618600000|2022-03-18 15:50:00|2172.85|2172.35|2173.35|2172.85|2176.1|2175.6|2172.48|2171.98|1431
1647618900000|2022-03-18 15:55:00|2173.48|2172.98|2173.73|2173.23|2175.23|2174.73|2173.23|2172.73|1428
1647619200000|2022-03-18 16:00:00|2173.6|2173.1|2174.48|2173.98|2175.23|2174.73|2172.48|2171.98|1272
1647619500000|2022-03-18 16:05:00|2174.6|2174.1|2174.98|2174.48|2175.48|2174.98|2174.23|2173.73|1307
1647619800000|2022-03-18 16:10:00|2175.1|2174.6|2175.1|2174.6|2176.1|2175.6|2174.48|2173.98|1383
1647620100000|2022-03-18 16:15:00|2175.23|2174.73|2174.48|2173.98|2176.73|2176.23|2174.23|2173.73|2423
1647620400000|2022-03-18 16:20:00|2174.6|2174.1|2176.65|2175.15|2176.65|2175.23|2173.73|2173.23|5482
1647620700000|2022-03-18 16:25:00|2176.92|2175.42|2177.84|2176.34|2178.45|2176.95|2175.66|2174.16|3402
1647621000000|2022-03-18 16:30:00|2178.11|2176.61|2178.8|2177.4|2180.18|2178.78|2176.43|2175.03|600
1647621300000|2022-03-18 16:35:00|2180.18|2178.78|2184.68|2183.28|2184.8|2183.4|2179.68|2178.28|149
1647621600000|2022-03-18 16:40:00|2184.8|2183.4|2184.93|2183.53|2185.93|2184.53|2183.93|2182.53|43
1647621900000|2022-03-18 16:45:00|2185.05|2183.65|2184.8|2183.4|2185.3|2183.9|2184.8|2183.4|15
1647622200000|2022-03-18 16:50:00|2184.43|2183.03|2182.93|2181.53|2184.8|2183.4|2182.68|2181.28|112
1647622500000|2022-03-18 16:55:00|2183.05|2181.65|2179.98|2178.48|2183.05|2181.65|2179.7|2178.2|48
1647622800000|2022-03-18 17:00:00|2179.71|2178.21|2178.83|2177.33|2180.56|2179.06|2178.13|2176.63|2
1647623100000|2022-03-18 17:05:00|2178.69|2177.19|2182.24|2180.74|2183.59|2182.09|2178.39|2176.89|0
1647623400000|2022-03-18 17:10:00|2182.23|2180.73|2183.85|2182.35|2184.67|2183.17|2181.82|2180.32|0
1647623700000|2022-03-18 17:15:00|2183.86|2182.36|2183.53|2182.03|2186.81|2185.31|2183|2181.5|0
1647624000000|2022-03-18 17:20:00|2183.54|2182.04|2184.9|2183.4|2185.69|2184.19|2182.73|2181.23|0
1647624300000|2022-03-18 17:25:00|2184.63|2183.13|2186.59|2185.09|2186.99|2185.49|2184.62|2183.12|0
1647624600000|2022-03-18 17:30:00|2186.6|2185.1|2186.59|2185.09|2186.6|2185.1|2183.87|2182.37|0
1647624900000|2022-03-18 17:35:00|2186.32|2184.82|2186.04|2184.54|2186.58|2185.08|2185.48|2183.98|0
1647625200000|2022-03-18 17:40:00|2186.03|2184.53|2184.69|2183.19|2186.03|2184.53|2184.35|2182.85|0
1647625500000|2022-03-18 17:45:00|2184.96|2183.46|2185.05|2183.55|2185.59|2184.09|2184.47|2182.97|0
1647625800000|2022-03-18 17:50:00|2184.78|2183.28|2185.68|2184.18|2185.68|2184.18|2183.95|2182.45|0
1647626100000|2022-03-18 17:55:00|2185.82|2184.32|2187.14|2185.64|2188.57|2187.07|2185.49|2183.99|0
1647626400000|2022-03-18 18:00:00|2187.15|2185.65|2186.59|2185.09|2188.5|2187|2186.59|2185.09|0
1647626700000|2022-03-18 18:05:00|2186.86|2185.36|2184.64|2183.14|2186.86|2185.36|2183.29|2181.79|0
1647627000000|2022-03-18 18:10:00|2184.63|2183.13|2185.01|2183.51|2185.01|2183.51|2183.33|2181.83|0
1647627300000|2022-03-18 18:15:00|2184.88|2183.38|2183.85|2182.35|2185.86|2184.36|2183.57|2182.07|0
1647627600000|2022-03-18 18:20:00|2183.72|2182.22|2184.79|2183.29|2184.79|2183.29|2182.58|2181.08|0
1647627900000|2022-03-18 18:25:00|2184.39|2182.89|2184.5|2183|2184.78|2183.28|2183.1|2181.6|0
1647628200000|2022-03-18 18:30:00|2184.64|2183.14|2184.23|2182.73|2184.78|2183.28|2183.12|2181.62|0
1647628500000|2022-03-18 18:35:00|2184.22|2182.72|2186.47|2184.97|2186.62|2185.12|2183.95|2182.45|0
1647628800000|2022-03-18 18:40:00|2186.46|2184.96|2184.23|2182.73|2187.31|2185.81|2183.91|2182.41|0
1647629100000|2022-03-18 18:45:00|2184.22|2182.72|2186.16|2184.66|2186.44|2184.94|2184.22|2182.72|0
1647629400000|2022-03-18 18:50:00|2186.17|2184.67|2186.21|2184.71|2187.29|2185.79|2185.11|2183.61|0
1647629700000|2022-03-18 18:55:00|2186.24|2184.74|2186.25|2184.75|2186.65|2185.15|2184.85|2183.35|0
1647630000000|2022-03-18 19:00:00|2186.24|2184.74|2186.87|2185.37|2187.14|2185.64|2185.67|2184.17|0
1647630300000|2022-03-18 19:05:00|2186.86|2185.36|2188.26|2186.76|2188.27|2186.77|2186.59|2185.09|0
1647630600000|2022-03-18 19:10:00|2188.27|2186.77|2188.67|2187.17|2188.95|2187.45|2187.81|2186.31|0
1647630900000|2022-03-18 19:15:00|2188.66|2187.16|2189.55|2188.05|2189.69|2188.19|2188.38|2186.88|0
1647631200000|2022-03-18 19:20:00|2189.56|2188.06|2190.19|2188.69|2190.21|2188.71|2189.05|2187.55|0
1647631500000|2022-03-18 19:25:00|2190.2|2188.7|2189.71|2188.21|2191.09|2189.59|2189.71|2188.21|0
1647631800000|2022-03-18 19:30:00|2189.98|2188.48|2192.54|2191.04|2192.67|2191.17|2189.7|2188.2|0
1647632100000|2022-03-18 19:35:00|2192.55|2191.05|2187.97|2186.47|2192.83|2191.33|2187.45|2185.95|0
1647632400000|2022-03-18 19:40:00|2187.98|2186.48|2189.17|2187.67|2189.83|2188.33|2187.23|2185.73|0
1647632700000|2022-03-18 19:45:00|2189.18|2187.68|2185.9|2184.4|2189.18|2187.68|2185.59|2184.09|0
1647633000000|2022-03-18 19:50:00|2185.63|2184.13|2184.56|2183.06|2186.75|2185.25|2183.41|2181.91|0
1647633300000|2022-03-18 19:55:00|2184.69|2183.19|2188.71|2187.21|2189.76|2188.26|2184.55|2183.05|0
1647633600000|2022-03-18 20:00:00|2188.72|2187.22|2189.15|2187.65|2191.16|2189.66|2187.79|2186.29|0
1647633900000|2022-03-18 20:05:00|2189.14|2187.64|2187.89|2186.39|2189.47|2187.97|2187.89|2186.39|0
1647634200000|2022-03-18 20:10:00|2187.88|2186.38|2187.91|2186.41|2188.49|2186.99|2186.83|2185.33|0
1647634500000|2022-03-18 20:15:00|2187.92|2186.42|2188.49|2186.99|2188.9|2187.4|2187.91|2186.41|0
1647634800000|2022-03-18 20:20:00|2188.48|2186.98|2190.77|2189.27|2190.77|2189.27|2187.95|2186.45|0
1647635100000|2022-03-18 20:25:00|2190.76|2189.26|2190.3|2188.8|2191|2189.5|2189.76|2188.26|0
1647635400000|2022-03-18 20:30:00|2190.29|2188.79|2190.27|2188.77|2190.57|2189.07|2189.2|2187.7|0
1647635700000|2022-03-18 20:35:00|2190|2188.5|2189.65|2188.15|2190.81|2189.31|2189.52|2188.02|0
1647636000000|2022-03-18 20:40:00|2189.51|2188.01|2189.78|2188.28|2190.6|2189.1|2188.85|2187.35|0
1647636300000|2022-03-18 20:45:00|2189.91|2188.41|2188.7|2187.2|2190.19|2188.69|2188.12|2186.62|0
1647636600000|2022-03-18 20:50:00|2188.83|2187.33|2188.53|2187.03|2189.01|2187.51|2188.2|2186.7|0
1647636900000|2022-03-18 20:55:00|2188.52|2187.02|2187.85|2186.35|2188.83|2187.33|2187.75|2186.25|0
1647813600000|2022-03-20 22:00:00|2183.89|2182.39|2184.43|2182.93|2184.57|2183.07|2182.1|2180.6|0
1647813900000|2022-03-20 22:05:00|2184.44|2182.94|2184.43|2182.93|2184.7|2183.2|2183.41|2181.91|0
1647814200000|2022-03-20 22:10:00|2184.44|2182.94|2186.43|2184.93|2186.7|2185.2|2184.44|2182.94|0
1647814500000|2022-03-20 22:15:00|2186.52|2185.02|2183.4|2181.9|2186.65|2185.15|2183.28|2181.78|0
1647814800000|2022-03-20 22:20:00|2183.49|2181.99|2183.39|2181.89|2184.15|2182.65|2182.68|2181.18|0
1647815100000|2022-03-20 22:25:00|2183.4|2181.9|2183.57|2182.07|2184.15|2182.65|2182.99|2181.49|0
1647815400000|2022-03-20 22:30:00|2183.7|2182.2|2182.55|2181.05|2184.15|2182.65|2182.55|2181.05|0
1647815700000|2022-03-20 22:35:00|2182.64|2181.14|2182.11|2180.61|2183.26|2181.76|2182.11|2180.61|0
1647816000000|2022-03-20 22:40:00|2182.19|2180.69|2183.35|2181.85|2183.57|2182.07|2181.75|2180.25|0
1647816300000|2022-03-20 22:45:00|2183.26|2181.76|2183.39|2181.89|2185.12|2183.62|2182.77|2181.27|0
1647816600000|2022-03-20 22:50:00|2183.4|2181.9|2183.13|2181.63|2183.57|2182.07|2182.42|2180.92|0
1647816900000|2022-03-20 22:55:00|2183.26|2181.76|2182.74|2181.24|2183.62|2182.12|2182.3|2180.8|0
1647817200000|2022-03-20 23:00:00|2182.43|2180.93|2182.29|2180.79|2182.87|2181.37|2181.99|2180.49|0
1647817500000|2022-03-20 23:05:00|2182.24|2180.74|2182.57|2181.07|2183.15|2181.65|2182.02|2180.52|0
1647817800000|2022-03-20 23:10:00|2182.7|2181.2|2181.98|2180.48|2182.7|2181.2|2181.98|2180.48|0
1647818100000|2022-03-20 23:15:00|2182.03|2180.53|2182.74|2181.24|2182.96|2181.46|2182.03|2180.53|0
1647818400000|2022-03-20 23:20:00|2182.69|2181.19|2182.12|2180.62|2182.74|2181.24|2181.85|2180.35|0
1647818700000|2022-03-20 23:25:00|2182.11|2180.61|2182.45|2180.95|2182.54|2181.04|2181.67|2180.17|0
1647819000000|2022-03-20 23:30:00|2182.54|2181.04|2180.81|2179.31|2182.81|2181.31|2180.68|2179.18|0
1647819300000|2022-03-20 23:35:00|2180.94|2179.44|2181.52|2180.02|2181.52|2180.02|2180.72|2179.22|0
1647819600000|2022-03-20 23:40:00|2181.65|2180.15|2181.61|2180.11|2182.23|2180.73|2181.25|2179.75|0
1647819900000|2022-03-20 23:45:00|2181.65|2180.15|2180.9|2179.4|2181.65|2180.15|2180.68|2179.18|0
1647820200000|2022-03-20 23:50:00|2180.94|2179.44|2181.06|2179.56|2181.06|2179.56|2180.68|2179.18|0
1647820500000|2022-03-20 23:55:00|2180.88|2179.38|2180.6|2179.1|2180.88|2179.38|2180.16|2178.66|0
1647820800000|2022-03-21 00:00:00|2180.65|2179.15|2180.74|2179.24|2181.18|2179.68|2180.16|2178.66|0
1647821100000|2022-03-21 00:05:00|2180.73|2179.23|2179.31|2177.81|2180.73|2179.23|2179.31|2177.81|0
1647821400000|2022-03-21 00:10:00|2179.23|2177.73|2180.4|2178.9|2180.45|2178.95|2179.17|2177.67|0
1647821700000|2022-03-21 00:15:00|2180.45|2178.95|2175.13|2173.63|2180.45|2178.95|2173.38|2171.88|0
1647822000000|2022-03-21 00:20:00|2175.21|2173.71|2175.15|2173.65|2176.07|2174.57|2172.06|2170.56|0
1647822300000|2022-03-21 00:25:00|2175.14|2173.64|2174.2|2172.7|2175.15|2173.65|2173.01|2171.51|0
1647822600000|2022-03-21 00:30:00|2174.12|2172.62|2175.88|2174.38|2175.88|2174.38|2172.78|2171.28|0
1647822900000|2022-03-21 00:35:00|2175.8|2174.3|2175.17|2173.67|2176.36|2174.86|2174.7|2173.2|0
1647823200000|2022-03-21 00:40:00|2175.09|2173.59|2175.17|2173.67|2175.17|2173.67|2173.75|2172.25|0
1647823500000|2022-03-21 00:45:00|2175.33|2173.83|2174.93|2173.43|2176.59|2175.09|2174.22|2172.72|0
1647823800000|2022-03-21 00:50:00|2174.85|2173.35|2175.18|2173.68|2176.36|2174.86|2174.22|2172.72|0
1647824100000|2022-03-21 00:55:00|2175.1|2173.6|2174.95|2173.45|2175.42|2173.92|2174.23|2172.73|0
1647824400000|2022-03-21 01:00:00|2175.03|2173.53|2176.6|2175.1|2178.5|2177|2175.03|2173.53|0
1647824700000|2022-03-21 01:05:00|2176.44|2174.94|2176.83|2175.33|2176.83|2175.33|2175.17|2173.67|0
1647825000000|2022-03-21 01:10:00|2176.75|2175.25|2175.65|2174.15|2176.75|2175.25|2174.93|2173.43|0
1647825300000|2022-03-21 01:15:00|2175.64|2174.14|2173.99|2172.49|2175.65|2174.15|2173.99|2172.49|0
1647825600000|2022-03-21 01:20:00|2173.91|2172.41|2174.21|2172.71|2175.16|2173.66|2173.26|2171.76|0
1647825900000|2022-03-21 01:25:00|2174.13|2172.63|2172.79|2171.29|2174.21|2172.71|2172.78|2171.28|0
1647826200000|2022-03-21 01:30:00|2172.87|2171.37|2172.55|2171.05|2173.73|2172.23|2172.3|2170.8|0
1647826500000|2022-03-21 01:35:00|2172.47|2170.97|2173.03|2171.53|2173.26|2171.76|2172.07|2170.57|0
1647826800000|2022-03-21 01:40:00|2173.02|2171.52|2170.89|2169.39|2173.5|2172|2169.7|2168.2|0
1647827100000|2022-03-21 01:45:00|2170.65|2169.15|2170.9|2169.4|2170.9|2169.4|2169.47|2167.97|0
1647827400000|2022-03-21 01:50:00|2170.82|2169.32|2169.94|2168.44|2170.82|2169.32|2169.22|2167.72|0
1647827700000|2022-03-21 01:55:00|2169.95|2168.45|2169.23|2167.73|2170.42|2168.92|2169|2167.5|0
1647828000000|2022-03-21 02:00:00|2169.15|2167.65|2169.71|2168.21|2170.42|2168.92|2168.51|2167.01|0
1647828300000|2022-03-21 02:05:00|2169.63|2168.13|2170.9|2169.4|2171.13|2169.63|2169|2167.5|0
1647828600000|2022-03-21 02:10:00|2170.82|2169.32|2172.32|2170.82|2172.32|2170.82|2170.66|2169.16|0
1647828900000|2022-03-21 02:15:00|2172.16|2170.66|2170.89|2169.39|2172.16|2170.66|2170.89|2169.39|0
1647829200000|2022-03-21 02:20:00|2170.9|2169.4|2171.62|2170.12|2171.86|2170.36|2170.9|2169.4|0
1647829500000|2022-03-21 02:25:00|2171.54|2170.04|2170.9|2169.4|2171.86|2170.36|2170.9|2169.4|0
1647829800000|2022-03-21 02:30:00|2170.74|2169.24|2169.47|2167.97|2170.74|2169.24|2169|2167.5|0
1647830100000|2022-03-21 02:35:00|2169.46|2167.96|2169.24|2167.74|2169.48|2167.98|2169|2167.5|0
1647830400000|2022-03-21 02:40:00|2169.16|2167.66|2169.95|2168.45|2169.95|2168.45|2168.52|2167.02|0
1647830700000|2022-03-21 02:45:00|2169.79|2168.29|2168.04|2166.54|2169.95|2168.45|2168.04|2166.54|0
1647831000000|2022-03-21 02:50:00|2168.2|2166.7|2168.52|2167.02|2168.99|2167.49|2168.04|2166.54|0
1647831300000|2022-03-21 02:55:00|2168.68|2167.18|2169|2167.5|2169.47|2167.97|2168.52|2167.02|0
1647831600000|2022-03-21 03:00:00|2168.99|2167.49|2168.99|2167.49|2169|2167.5|2168.99|2167.49|0
1647831900000|2022-03-21 03:05:00|2169|2167.5|2169.27|2167.77|2169.48|2167.98|2168.99|2167.49|0
1647832200000|2022-03-21 03:10:00|2169.26|2167.76|2169.98|2168.48|2169.98|2168.48|2169.26|2167.76|0
1647832500000|2022-03-21 03:15:00|2169.78|2168.28|2169.54|2168.04|2170.03|2168.53|2169.54|2168.04|0
1647832800000|2022-03-21 03:20:00|2169.46|2167.96|2169.78|2168.28|2170.02|2168.52|2168.83|2167.33|0
1647833100000|2022-03-21 03:25:00|2169.62|2168.12|2169.06|2167.56|2169.62|2168.12|2168.83|2167.33|0
1647833400000|2022-03-21 03:30:00|2169.18|2167.68|2169.26|2167.76|2169.26|2167.76|2169.02|2167.52|0
1647833700000|2022-03-21 03:35:00|2169.02|2167.52|2170.45|2168.95|2170.45|2168.95|2169.02|2167.52|0
1647834000000|2022-03-21 03:40:00|2170.61|2169.11|2170.92|2169.42|2171.17|2169.67|2170.61|2169.11|0
1647834300000|2022-03-21 03:45:00|2170.93|2169.43|2169.98|2168.48|2171.41|2169.91|2169.98|2168.48|0
1647834600000|2022-03-21 03:50:00|2169.99|2168.49|2169.98|2168.48|2169.99|2168.49|2169.98|2168.48|0
1647834900000|2022-03-21 03:55:00|2169.9|2168.4|2169.51|2168.01|2169.9|2168.4|2169.51|2168.01|0
1647835200000|2022-03-21 04:00:00|2169.67|2168.17|2169.51|2168.01|2170.7|2169.2|2169.51|2168.01|0
1647835500000|2022-03-21 04:05:00|2169.59|2168.09|2169.5|2168|2169.98|2168.48|2169.5|2168|0
1647835800000|2022-03-21 04:10:00|2169.18|2167.68|2168.55|2167.05|2169.18|2167.68|2168.55|2167.05|0
1647836100000|2022-03-21 04:15:00|2168.47|2166.97|2168.07|2166.57|2168.55|2167.05|2167.35|2165.85|0
1647836400000|2022-03-21 04:20:00|2168.06|2166.56|2167.6|2166.1|2168.07|2166.57|2167.59|2166.09|0
1647836700000|2022-03-21 04:25:00|2167.61|2166.11|2167.61|2166.11|2167.84|2166.34|2167.37|2165.87|0
1647837000000|2022-03-21 04:30:00|2167.63|2166.13|2167.39|2165.89|2167.63|2166.13|2167.38|2165.88|0
1647837300000|2022-03-21 04:35:00|2167.31|2165.81|2167.62|2166.12|2167.62|2166.12|2167.14|2165.64|0
1647837600000|2022-03-21 04:40:00|2167.54|2166.04|2167.64|2166.14|2167.64|2166.14|2167.15|2165.65|0
1647837900000|2022-03-21 04:45:00|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1647838200000|2022-03-21 04:50:00|2167.59|2166.09|2167.19|2165.69|2167.67|2166.17|2167.19|2165.69|0
1647838500000|2022-03-21 04:55:00|2167.2|2165.7|2166.73|2165.23|2167.2|2165.7|2166.02|2164.52|0
1647838800000|2022-03-21 05:00:00|2167.21|2165.71|2166.54|2165.04|2167.44|2165.94|2166.54|2165.04|0
1647839100000|2022-03-21 05:05:00|2166.62|2165.12|2165.83|2164.33|2167.02|2165.52|2165.13|2163.63|0
1647839400000|2022-03-21 05:10:00|2165.82|2164.32|2165.82|2164.32|2166.31|2164.81|2164.87|2163.37|0
1647839700000|2022-03-21 05:15:00|2165.66|2164.16|2164.02|2162.52|2165.66|2164.16|2164.02|2162.52|0
1647840000000|2022-03-21 05:20:00|2164.34|2162.84|2165.92|2164.42|2165.93|2164.43|2164.34|2162.84|0
1647840300000|2022-03-21 05:25:00|2165.68|2164.18|2167.36|2165.86|2167.36|2165.86|2165.21|2163.71|0
1647840600000|2022-03-21 05:30:00|2167.12|2165.62|2166.38|2164.88|2167.36|2165.86|2165.91|2164.41|0
1647840900000|2022-03-21 05:35:00|2166.39|2164.89|2165.91|2164.41|2166.63|2165.13|2165.67|2164.17|0
1647841200000|2022-03-21 05:40:00|2165.9|2164.4|2164.46|2162.96|2165.9|2164.4|2163.99|2162.49|0
1647841500000|2022-03-21 05:45:00|2164.47|2162.97|2163.99|2162.49|2164.95|2163.45|2163.98|2162.48|0
1647841800000|2022-03-21 05:50:00|2164|2162.5|2166.85|2165.35|2167.08|2165.58|2163.99|2162.49|0
1647842100000|2022-03-21 05:55:00|2166.84|2165.34|2167.8|2166.3|2168.27|2166.77|2166.84|2165.34|0
1647842400000|2022-03-21 06:00:00|2167.96|2166.46|2169.71|2168.21|2170.19|2168.69|2167.96|2166.46|0
1647842700000|2022-03-21 06:05:00|2169.63|2168.13|2168.99|2167.49|2169.72|2168.22|2168.76|2167.26|0
1647843000000|2022-03-21 06:10:00|2168.91|2167.41|2169.64|2168.14|2169.88|2168.38|2168.75|2167.25|0
1647843300000|2022-03-21 06:15:00|2169.63|2168.13|2168.68|2167.18|2169.63|2168.13|2168.2|2166.7|0
1647843600000|2022-03-21 06:20:00|2168.76|2167.26|2169.14|2167.64|2169.15|2167.65|2168.19|2166.69|0
1647843900000|2022-03-21 06:25:00|2168.98|2167.48|2169.62|2168.12|2169.62|2168.12|2167.96|2166.46|0
1647844200000|2022-03-21 06:30:00|2169.61|2168.11|2169.65|2168.15|2169.65|2168.15|2168.69|2167.19|0
1647844500000|2022-03-21 06:35:00|2169.57|2168.07|2173.77|2172.27|2174.58|2173.08|2169.41|2167.91|0
1647844800000|2022-03-21 06:40:00|2173.69|2172.19|2173.05|2171.55|2174|2172.5|2172.81|2171.31|0
1647845100000|2022-03-21 06:45:00|2173.04|2171.54|2171.85|2170.35|2173.04|2171.54|2170.9|2169.4|0
1647845400000|2022-03-21 06:50:00|2171.84|2170.34|2172.8|2171.3|2172.8|2171.3|2171.38|2169.88|0
1647845700000|2022-03-21 06:55:00|2172.96|2171.46|2173.51|2172.01|2174.23|2172.73|2172.09|2170.59|0
1647846000000|2022-03-21 07:00:00|2173.91|2172.41|2173.75|2172.25|2176.37|2174.87|2173.28|2171.78|0
1647846300000|2022-03-21 07:05:00|2173.83|2172.33|2173.74|2172.24|2174.69|2173.19|2173.27|2171.77|0
1647846600000|2022-03-21 07:10:00|2173.75|2172.25|2176.67|2175.17|2177.79|2176.29|2173.74|2172.24|0
1647846900000|2022-03-21 07:15:00|2176.75|2175.25|2176.57|2175.07|2177.08|2175.58|2175.17|2173.67|0
1647847200000|2022-03-21 07:20:00|2176.65|2175.15|2173.71|2172.21|2177.28|2175.78|2173.71|2172.21|0
1647847500000|2022-03-21 07:25:00|2173.72|2172.22|2171.58|2170.08|2174.67|2173.17|2171.34|2169.84|0
1647847800000|2022-03-21 07:30:00|2171.66|2170.16|2169.8|2168.4|2172.93|2171.53|2169.8|2168.4|60
1647848100000|2022-03-21 07:35:00|2169.93|2168.53|2171.05|2169.65|2171.93|2170.53|2169.93|2168.53|58
1647848400000|2022-03-21 07:40:00|2171.18|2169.78|2172.8|2171.4|2172.8|2171.4|2171.18|2169.78|27
1647848700000|2022-03-21 07:45:00|2172.93|2171.53|2173.68|2172.28|2175.55|2174.15|2172.68|2171.28|20
1647849000000|2022-03-21 07:50:00|2173.8|2172.4|2178.8|2177.4|2178.8|2177.4|2173.55|2172.15|29
1647849300000|2022-03-21 07:55:00|2174.12|2172.62|2176.49|2174.99|2177.44|2175.94|2174.09|2172.59|12
1647849600000|2022-03-21 08:00:00|2176.33|2174.83|2178.48|2177.98|2180.6|2180.1|2171.35|2170.85|3385
1647849900000|2022-03-21 08:05:00|2178.35|2177.85|2176.85|2176.35|2179.23|2178.73|2173.23|2172.73|1929
1647850200000|2022-03-21 08:10:00|2176.98|2176.48|2178.85|2178.35|2180.48|2179.98|2176.35|2175.85|1797
1647850500000|2022-03-21 08:15:00|2178.98|2178.48|2180.98|2180.48|2181.35|2180.85|2177.48|2176.98|1437
1647850800000|2022-03-21 08:20:00|2181.1|2180.6|2180.73|2180.23|2182.23|2181.73|2179.23|2178.73|915
1647851100000|2022-03-21 08:25:00|2180.98|2180.48|2177.1|2176.6|2181.48|2180.98|2176.98|2176.48|1522
1647851400000|2022-03-21 08:30:00|2176.98|2176.48|2177.48|2176.98|2178.48|2177.98|2176.48|2175.98|2226
1647851700000|2022-03-21 08:35:00|2177.35|2176.85|2182.98|2182.48|2182.98|2182.48|2177.1|2176.6|1814
1647852000000|2022-03-21 08:40:00|2183.25|2182.75|2177.75|2177.25|2183.75|2183.25|2177|2176.5|1518
1647852300000|2022-03-21 08:45:00|2177.87|2177.37|2177.75|2177.25|2180|2179.5|2177.37|2176.87|1416
1647852600000|2022-03-21 08:50:00|2177.87|2177.37|2173.75|2173.25|2178.25|2177.75|2172.75|2172.25|1474
1647852900000|2022-03-21 08:55:00|2173.87|2173.37|2176|2175.5|2176.87|2176.37|2173.87|2173.37|1265
1647853200000|2022-03-21 09:00:00|2176.12|2175.62|2174.75|2174.25|2177.37|2176.87|2174.25|2173.75|946
1647853500000|2022-03-21 09:05:00|2174.62|2174.12|2174|2173.5|2175.75|2175.25|2170.25|2169.75|2686
1647853800000|2022-03-21 09:10:00|2174.12|2173.62|2175.62|2175.12|2176.75|2176.25|2174|2173.5|792
1647854100000|2022-03-21 09:15:00|2175.75|2175.25|2176.75|2176.25|2177.37|2176.87|2174|2173.5|661
1647854400000|2022-03-21 09:20:00|2177|2176.5|2177|2176.5|2178.25|2177.75|2176|2175.5|544
1647854700000|2022-03-21 09:25:00|2176.87|2176.37|2175.87|2175.37|2177|2176.5|2174.62|2174.12|611
1647855000000|2022-03-21 09:30:00|2175.75|2175.25|2177|2176.5|2177.25|2176.75|2175|2174.5|356
1647855300000|2022-03-21 09:35:00|2177.12|2176.62|2175.75|2175.25|2178.5|2178|2175.37|2174.87|1019
1647855600000|2022-03-21 09:40:00|2175.87|2175.37|2174.75|2174.25|2176.25|2175.75|2174.25|2173.75|342
1647855900000|2022-03-21 09:45:00|2174.62|2174.12|2174.75|2174.25|2176|2175.5|2174.37|2173.87|556
1647856200000|2022-03-21 09:50:00|2174.87|2174.37|2174|2173.5|2175|2174.5|2173.5|2173|457
1647856500000|2022-03-21 09:55:00|2173.87|2173.37|2174.75|2174.25|2175.37|2174.87|2173.75|2173.25|566
1647856800000|2022-03-21 10:00:00|2174.87|2174.37|2175.5|2175|2176.5|2176|2174.75|2174.25|460
1647857100000|2022-03-21 10:05:00|2175.62|2175.12|2177|2176.5|2177|2176.5|2175.62|2175.12|365
1647857400000|2022-03-21 10:10:00|2177.12|2176.62|2177.75|2177.25|2178|2177.5|2176.75|2176.25|451
1647857700000|2022-03-21 10:15:00|2177.62|2177.12|2178|2177.5|2178.25|2177.75|2176.75|2176.25|607
1647858000000|2022-03-21 10:20:00|2178.12|2177.62|2176.25|2175.75|2179.62|2179.12|2176.25|2175.75|634
1647858300000|2022-03-21 10:25:00|2176.12|2175.62|2177.75|2177.25|2178|2177.5|2176.12|2175.62|336
1647858600000|2022-03-21 10:30:00|2177.5|2177|2176.37|2175.87|2178.25|2177.75|2176.25|2175.75|913
1647858900000|2022-03-21 10:35:00|2176.25|2175.75|2175.62|2175.12|2176.75|2176.25|2174.87|2174.37|571
1647859200000|2022-03-21 10:40:00|2175.5|2175|2176|2175.5|2176|2175.5|2174|2173.5|552
1647859500000|2022-03-21 10:45:00|2175.87|2175.37|2175.5|2175|2176.75|2176.25|2175.25|2174.75|351
1647859800000|2022-03-21 10:50:00|2175.87|2175.37|2174.87|2174.37|2176.5|2176|2174.5|2174|484
1647860100000|2022-03-21 10:55:00|2175|2174.5|2176.12|2175.62|2176.5|2176|2175|2174.5|446
1647860400000|2022-03-21 11:00:00|2176.25|2175.75|2177.75|2177.25|2178.12|2177.62|2175.75|2175.25|480
1647860700000|2022-03-21 11:05:00|2177.62|2177.12|2177.75|2177.25|2178.62|2178.12|2177|2176.5|445
1647861000000|2022-03-21 11:10:00|2177.87|2177.37|2178|2177.5|2178.37|2177.87|2176.75|2176.25|385
1647861300000|2022-03-21 11:15:00|2178.12|2177.62|2177.87|2177.37|2178.12|2177.62|2176.62|2176.12|544
1647861600000|2022-03-21 11:20:00|2177.75|2177.25|2177.62|2177.12|2178.25|2177.75|2177|2176.5|379
1647861900000|2022-03-21 11:25:00|2177.75|2177.25|2177.75|2177.25|2178.25|2177.75|2177|2176.5|276
1647862200000|2022-03-21 11:30:00|2177.87|2177.37|2179.75|2179.25|2180|2179.5|2177|2176.5|644
1647862500000|2022-03-21 11:35:00|2179.87|2179.37|2178.25|2177.75|2181|2180.5|2178.25|2177.75|582
1647862800000|2022-03-21 11:40:00|2178.5|2178|2178.5|2178|2179.5|2179|2178.25|2177.75|341
1647863100000|2022-03-21 11:45:00|2178.62|2178.12|2178.12|2177.62|2178.75|2178.25|2177.25|2176.75|437
1647863400000|2022-03-21 11:50:00|2178.25|2177.75|2177.5|2177|2178.25|2177.75|2177.25|2176.75|383
1647863700000|2022-03-21 11:55:00|2177.37|2176.87|2177|2176.5|2177.87|2177.37|2176|2175.5|541
1647864000000|2022-03-21 12:00:00|2176.87|2176.37|2176.5|2176|2177.5|2177|2176.25|2175.75|261
1647864300000|2022-03-21 12:05:00|2176.62|2176.12|2175.75|2175.25|2177|2176.5|2175.75|2175.25|329
1647864600000|2022-03-21 12:10:00|2175.87|2175.37|2176.37|2175.87|2176.75|2176.25|2175.87|2175.37|236
1647864900000|2022-03-21 12:15:00|2176.5|2176|2176|2175.5|2177|2176.5|2174.25|2173.75|512
1647865200000|2022-03-21 12:20:00|2176.25|2175.75|2176.12|2175.62|2177|2176.5|2175.25|2174.75|588
1647865500000|2022-03-21 12:25:00|2176|2175.5|2176.25|2175.75|2176.5|2176|2175.62|2175.12|454
1647865800000|2022-03-21 12:30:00|2176.37|2175.87|2176.25|2175.75|2176.75|2176.25|2175.25|2174.75|578
1647866100000|2022-03-21 12:35:00|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2175.12|2174.62|364
1647866400000|2022-03-21 12:40:00|2176|2175.5|2176.25|2175.75|2177|2176.5|2175.75|2175.25|385
1647866700000|2022-03-21 12:45:00|2176.12|2175.62|2175.75|2175.25|2176.5|2176|2175.25|2174.75|1365
1647867000000|2022-03-21 12:50:00|2175.62|2175.12|2176|2175.5|2176.37|2175.87|2175.12|2174.62|386
1647867300000|2022-03-21 12:55:00|2176.12|2175.62|2176|2175.5|2176.75|2176.25|2176|2175.5|297
1647867600000|2022-03-21 13:00:00|2176.12|2175.62|2176.17|2175.67|2176.5|2176|2175.5|2175|428
1647867900000|2022-03-21 13:05:00|2176.29|2175.79|2176.67|2176.17|2177.17|2176.67|2175.92|2175.42|341
1647868200000|2022-03-21 13:10:00|2176.79|2176.29|2177.92|2177.42|2178.04|2177.54|2176.17|2175.67|402
1647868500000|2022-03-21 13:15:00|2178.17|2177.67|2178.17|2177.67|2178.67|2178.17|2177.42|2176.92|706
1647868800000|2022-03-21 13:20:00|2178.29|2177.79|2178.67|2178.17|2178.92|2178.42|2177.67|2177.17|358
1647869100000|2022-03-21 13:25:00|2178.79|2178.29|2176.42|2175.92|2178.92|2178.42|2176.17|2175.67|498
1647869400000|2022-03-21 13:30:00|2176.54|2176.04|2180.17|2179.67|2180.17|2179.67|2176.04|2175.54|731
1647869700000|2022-03-21 13:35:00|2180.04|2179.54|2179.17|2178.67|2180.92|2180.42|2178.17|2177.67|871
1647870000000|2022-03-21 13:40:00|2179.42|2178.92|2176.17|2175.67|2179.92|2179.42|2175.92|2175.42|954
1647870300000|2022-03-21 13:45:00|2176.67|2176.17|2173.67|2173.17|2177.42|2176.92|2173.17|2172.67|931
1647870600000|2022-03-21 13:50:00|2173.54|2173.04|2170.17|2169.67|2174.79|2174.29|2168.92|2168.42|1398
1647870900000|2022-03-21 13:55:00|2170.42|2169.92|2171.67|2171.17|2173.42|2172.92|2170.42|2169.92|1010
1647871200000|2022-03-21 14:00:00|2171.92|2171.42|2171.42|2170.92|2173.67|2173.17|2171.17|2170.67|1160
1647871500000|2022-03-21 14:05:00|2171.29|2170.79|2170.92|2170.42|2172.42|2171.92|2169.92|2169.42|853
1647871800000|2022-03-21 14:10:00|2170.67|2170.17|2170.42|2169.92|2171.92|2171.42|2168.67|2168.17|1016
1647872100000|2022-03-21 14:15:00|2170.54|2170.04|2170.42|2169.92|2171.29|2170.79|2169.54|2169.04|780
1647872400000|2022-03-21 14:20:00|2170.29|2169.79|2168.92|2168.42|2170.29|2169.79|2167.92|2167.42|1083
1647872700000|2022-03-21 14:25:00|2169.04|2168.54|2168.04|2167.54|2169.17|2168.67|2167.17|2166.67|9957
1647873000000|2022-03-21 14:30:00|2167.92|2167.42|2169.42|2168.92|2169.67|2169.17|2166.92|2166.42|1220
1647873300000|2022-03-21 14:35:00|2169.54|2169.04|2170.92|2170.42|2171.92|2171.42|2168.42|2167.92|831
1647873600000|2022-03-21 14:40:00|2171.04|2170.54|2172.29|2171.79|2172.42|2171.92|2170.29|2169.79|1784
1647873900000|2022-03-21 14:45:00|2172.17|2171.67|2179.04|2178.54|2179.67|2179.17|2171.42|2170.92|1356
1647874200000|2022-03-21 14:50:00|2178.92|2178.42|2182.79|2182.29|2182.79|2182.29|2178.92|2178.42|2404
1647874500000|2022-03-21 14:55:00|2182.92|2182.42|2185.04|2184.54|2188.04|2187.54|2182.17|2181.67|3523
1647874800000|2022-03-21 15:00:00|2184.92|2184.42|2183.92|2183.42|2185.17|2184.67|2182.42|2181.92|1587
1647875100000|2022-03-21 15:05:00|2183.67|2183.17|2180.04|2179.54|2183.92|2183.42|2178.42|2177.92|1449
1647875400000|2022-03-21 15:10:00|2180.21|2179.71|2178.09|2177.59|2180.96|2180.46|2176.59|2176.09|1322
1647875700000|2022-03-21 15:15:00|2177.96|2177.46|2177.84|2177.34|2179.09|2178.59|2176.34|2175.84|924
1647876000000|2022-03-21 15:20:00|2177.71|2177.21|2180.84|2180.34|2181.84|2181.34|2176.84|2176.34|974
1647876300000|2022-03-21 15:25:00|2180.59|2180.09|2179.84|2179.34|2181.09|2180.59|2178.84|2178.34|1336
1647876600000|2022-03-21 15:30:00|2179.96|2179.46|2180.96|2180.46|2181.34|2180.84|2178.59|2178.09|988
1647876900000|2022-03-21 15:35:00|2181.09|2180.59|2181.34|2180.84|2182.84|2182.34|2179.34|2178.84|1032
1647877200000|2022-03-21 15:40:00|2181.46|2180.96|2180.21|2179.71|2182.84|2182.34|2179.84|2179.34|792
1647877500000|2022-03-21 15:45:00|2180.34|2179.84|2180.09|2179.59|2181.09|2180.59|2179.34|2178.84|715
1647877800000|2022-03-21 15:50:00|2180.34|2179.84|2182.59|2182.09|2182.84|2182.34|2178.59|2178.09|1075
1647878100000|2022-03-21 15:55:00|2182.46|2181.96|2181.09|2180.59|2182.46|2181.96|2179.59|2179.09|996
1647878400000|2022-03-21 16:00:00|2181.21|2180.71|2181.09|2180.59|2181.59|2181.09|2179.71|2179.21|1051
1647878700000|2022-03-21 16:05:00|2181.34|2180.84|2180.59|2180.09|2181.34|2180.84|2179.59|2179.09|889
1647879000000|2022-03-21 16:10:00|2180.46|2179.96|2181.59|2181.09|2181.84|2181.34|2179.59|2179.09|781
1647879300000|2022-03-21 16:15:00|2181.46|2180.96|2180.84|2180.34|2181.84|2181.34|2180.09|2179.59|1679
1647879600000|2022-03-21 16:20:00|2180.71|2180.21|2183.04|2181.54|2183.71|2183.21|2180.59|2180.09|2140
1647879900000|2022-03-21 16:25:00|2183.05|2181.55|2184.01|2182.51|2185.09|2183.59|2181.3|2179.8|684
1647880200000|2022-03-21 16:30:00|2184.28|2182.78|2180.66|2179.26|2184.55|2183.05|2179.54|2178.14|346
1647880500000|2022-03-21 16:35:00|2180.41|2179.01|2176.54|2175.14|2180.41|2179.01|2174.66|2173.26|193
1647880800000|2022-03-21 16:40:00|2176.66|2175.26|2178.54|2177.14|2178.54|2177.14|2176.54|2175.14|23
1647881100000|2022-03-21 16:45:00|2179.04|2177.64|2178.41|2177.01|2179.41|2178.01|2176.91|2175.51|48
1647881400000|2022-03-21 16:50:00|2178.54|2177.14|2174.91|2173.51|2178.54|2177.14|2174.91|2173.51|12
1647881700000|2022-03-21 16:55:00|2174.66|2173.26|2173.46|2171.96|2174.91|2173.51|2173.29|2171.89|28
1647882000000|2022-03-21 17:00:00|2173.47|2171.97|2170.41|2168.91|2173.49|2171.99|2169.85|2168.35|0
1647882300000|2022-03-21 17:05:00|2170.4|2168.9|2171.01|2169.51|2173.28|2171.78|2169.86|2168.36|0
1647882600000|2022-03-21 17:10:00|2171.02|2169.52|2170.38|2168.88|2171.56|2170.06|2168.71|2167.21|0
1647882900000|2022-03-21 17:15:00|2170.37|2168.87|2165.3|2163.8|2170.39|2168.89|2165.29|2163.79|0
1647883200000|2022-03-21 17:20:00|2165.31|2163.81|2167.41|2165.91|2167.97|2166.47|2164.23|2162.73|0
1647883500000|2022-03-21 17:25:00|2167.42|2165.92|2168.59|2167.09|2170.31|2168.81|2166.85|2165.35|0
1647883800000|2022-03-21 17:30:00|2168.58|2167.08|2169.86|2168.36|2169.89|2168.39|2168.03|2166.53|0
1647884100000|2022-03-21 17:35:00|2169.85|2168.35|2170.95|2169.45|2172.71|2171.21|2168.44|2166.94|0
1647884400000|2022-03-21 17:40:00|2170.94|2169.44|2170.27|2168.77|2171.19|2169.69|2168.68|2167.18|0
1647884700000|2022-03-21 17:45:00|2170.28|2168.78|2170.89|2169.39|2171.46|2169.96|2169.67|2168.17|0
1647885000000|2022-03-21 17:50:00|2170.9|2169.4|2170.38|2168.88|2171.74|2170.24|2169.81|2168.31|0
1647885300000|2022-03-21 17:55:00|2170.39|2168.89|2171.53|2170.03|2171.53|2170.03|2169.22|2167.72|0
1647885600000|2022-03-21 18:00:00|2171.52|2170.02|2170.92|2169.42|2172.13|2170.63|2169.78|2168.28|0
1647885900000|2022-03-21 18:05:00|2170.9|2169.4|2171.69|2170.19|2171.7|2170.2|2169.21|2167.71|0
1647886200000|2022-03-21 18:10:00|2171.68|2170.18|2169.97|2168.47|2171.68|2170.18|2169.94|2168.44|0
1647886500000|2022-03-21 18:15:00|2169.96|2168.46|2171.62|2170.12|2171.63|2170.13|2169.91|2168.41|0
1647886800000|2022-03-21 18:20:00|2171.63|2170.13|2175.1|2173.6|2176.21|2174.71|2171.1|2169.6|0
1647887100000|2022-03-21 18:25:00|2175.09|2173.59|2177.34|2175.84|2177.64|2176.14|2174.5|2173|0
1647887400000|2022-03-21 18:30:00|2177.35|2175.85|2175.68|2174.18|2177.91|2176.41|2175.11|2173.61|0
1647887700000|2022-03-21 18:35:00|2175.69|2174.19|2176.77|2175.27|2177.34|2175.84|2174.54|2173.04|0
1647888000000|2022-03-21 18:40:00|2176.76|2175.26|2177.36|2175.86|2178.47|2176.97|2175.05|2173.55|0
1647888300000|2022-03-21 18:45:00|2177.37|2175.87|2176.47|2174.97|2180.16|2178.66|2176.18|2174.68|0
1647888600000|2022-03-21 18:50:00|2176.74|2175.24|2176.15|2174.65|2177.87|2176.37|2175.61|2174.11|0
1647888900000|2022-03-21 18:55:00|2176.42|2174.92|2172.64|2171.14|2176.7|2175.2|2172.13|2170.63|0
1647889200000|2022-03-21 19:00:00|2172.63|2171.13|2173.19|2171.69|2173.77|2172.27|2172.61|2171.11|0
1647889500000|2022-03-21 19:05:00|2173.18|2171.68|2174.77|2173.27|2174.79|2173.29|2173.09|2171.59|0
1647889800000|2022-03-21 19:10:00|2174.79|2173.29|2178.72|2177.22|2178.72|2177.22|2174.78|2173.28|0
1647890100000|2022-03-21 19:15:00|2178.99|2177.49|2177.03|2175.53|2179.92|2178.42|2177.02|2175.52|0
1647890400000|2022-03-21 19:20:00|2177.04|2175.54|2179.03|2177.53|2179.31|2177.81|2176.45|2174.95|0
1647890700000|2022-03-21 19:25:00|2179.3|2177.8|2179.38|2177.88|2179.9|2178.4|2178.74|2177.24|0
1647891000000|2022-03-21 19:30:00|2179.37|2177.87|2178.79|2177.29|2181.08|2179.58|2178.2|2176.7|0
1647891300000|2022-03-21 19:35:00|2178.78|2177.28|2177.09|2175.59|2179.06|2177.56|2177.07|2175.57|0
1647891600000|2022-03-21 19:40:00|2177.08|2175.58|2176.52|2175.02|2178.24|2176.74|2175.94|2174.44|0
1647891900000|2022-03-21 19:45:00|2176.53|2175.03|2174.74|2173.24|2177.08|2175.58|2174.73|2173.23|0
1647892200000|2022-03-21 19:50:00|2174.85|2173.35|2179.41|2177.91|2179.96|2178.46|2174.85|2173.35|0
1647892500000|2022-03-21 19:55:00|2179.4|2177.9|2181.2|2179.7|2181.21|2179.71|2178.82|2177.32|0
1647892800000|2022-03-21 20:00:00|2181.19|2179.69|2181.3|2179.8|2182.39|2180.89|2180.63|2179.13|0
1647893100000|2022-03-21 20:05:00|2181.29|2179.79|2181.04|2179.54|2181.91|2180.41|2180.76|2179.26|0
1647893400000|2022-03-21 20:10:00|2181.03|2179.53|2181.36|2179.86|2181.36|2179.86|2180.77|2179.27|0
1647893700000|2022-03-21 20:15:00|2181.35|2179.85|2181.36|2179.86|2181.36|2179.86|2181.34|2179.84|0
1647894000000|2022-03-21 20:20:00|2181.38|2179.88|2180.58|2179.08|2181.4|2179.9|2180.05|2178.55|0
1647894300000|2022-03-21 20:25:00|2180.59|2179.09|2180.83|2179.33|2181.4|2179.9|2180.59|2179.09|0
1647894600000|2022-03-21 20:30:00|2180.84|2179.34|2181.41|2179.91|2181.41|2179.91|2180.3|2178.8|0
1647894900000|2022-03-21 20:35:00|2181.4|2179.9|2181.42|2179.92|2181.43|2179.93|2181.4|2179.9|0
1647895200000|2022-03-21 20:40:00|2181.15|2179.65|2181.69|2180.19|2181.96|2180.46|2180.86|2179.36|0
1647895500000|2022-03-21 20:45:00|2181.42|2179.92|2181.42|2179.92|2182.53|2181.03|2181.42|2179.92|0
1647895800000|2022-03-21 20:50:00|2181.43|2179.93|2180.88|2179.38|2181.97|2180.47|2180.88|2179.38|0
1647896100000|2022-03-21 20:55:00|2180.87|2179.37|2180.86|2179.36|2181.14|2179.64|2180.32|2178.82|0
1647896400000|2022-03-21 21:00:00|2180.47|2178.97|2180.29|2178.79|2180.69|2179.19|2180.25|2178.75|0
1647896700000|2022-03-21 21:05:00|2180.25|2178.75|2180.21|2178.71|2180.25|2178.75|2179.77|2178.27|0
1647897000000|2022-03-21 21:10:00|2180.12|2178.62|2180.34|2178.84|2180.34|2178.84|2180.12|2178.62|0
1647897300000|2022-03-21 21:15:00|2180.29|2178.79|2179.99|2178.49|2180.29|2178.79|2179.77|2178.27|0
1647897600000|2022-03-21 21:20:00|2180.16|2178.66|2179.81|2178.31|2180.16|2178.66|2179.81|2178.31|0
1647897900000|2022-03-21 21:25:00|2179.85|2178.35|2179.9|2178.4|2179.9|2178.4|2179.81|2178.31|0
1647898200000|2022-03-21 21:30:00|2179.63|2178.13|2179.59|2178.09|2179.94|2178.44|2179.59|2178.09|0
1647898500000|2022-03-21 21:35:00|2179.85|2178.35|2179.55|2178.05|2179.85|2178.35|2179.28|2177.78|0
1647898800000|2022-03-21 21:40:00|2179.59|2178.09|2179.46|2177.96|2179.77|2178.27|2179.46|2177.96|0
1647899100000|2022-03-21 21:45:00|2179.41|2177.91|2179.63|2178.13|2179.72|2178.22|2179.33|2177.83|0
1647899400000|2022-03-21 21:50:00|2179.59|2178.09|2179.63|2178.13|2179.63|2178.13|2179.55|2178.05|0
1647899700000|2022-03-21 21:55:00|2179.59|2178.09|2179.81|2178.31|2179.81|2178.31|2179.46|2177.96|0
1647900000000|2022-03-21 22:00:00|2179.79|2178.29|2177.98|2176.48|2179.8|2178.3|2177.76|2176.26|0
1647900300000|2022-03-21 22:05:00|2178.07|2176.57|2177.76|2176.26|2178.7|2177.2|2177.49|2175.99|0
1647900600000|2022-03-21 22:10:00|2177.85|2176.35|2178.06|2176.56|2178.55|2177.05|2177.85|2176.35|0
1647900900000|2022-03-21 22:15:00|2177.97|2176.47|2177.84|2176.34|2178.11|2176.61|2177.7|2176.2|0
1647901200000|2022-03-21 22:20:00|2177.75|2176.25|2176.91|2175.41|2177.84|2176.34|2176.78|2175.28|0
1647901500000|2022-03-21 22:25:00|2177|2175.5|2177.1|2175.6|2177.22|2175.72|2176.87|2175.37|0
1647901800000|2022-03-21 22:30:00|2177.09|2175.59|2176.38|2174.88|2177.1|2175.6|2176.11|2174.61|0
1647902100000|2022-03-21 22:35:00|2176.47|2174.97|2176.96|2175.46|2176.96|2175.46|2176.38|2174.88|0
1647902400000|2022-03-21 22:40:00|2176.94|2175.44|2177.21|2175.71|2177.21|2175.71|2176.94|2175.44|0
1647902700000|2022-03-21 22:45:00|2177.08|2175.58|2176.49|2174.99|2177.08|2175.58|2176.23|2174.73|0
1647903000000|2022-03-21 22:50:00|2176.5|2175|2177.21|2175.71|2177.21|2175.71|2176.49|2174.99|0
1647903300000|2022-03-21 22:55:00|2177.08|2175.58|2176.36|2174.86|2177.08|2175.58|2176.36|2174.86|0
1647903600000|2022-03-21 23:00:00|2176.31|2174.81|2176.49|2174.99|2176.67|2175.17|2176.14|2174.64|0
1647903900000|2022-03-21 23:05:00|2176.36|2174.86|2176.09|2174.59|2176.67|2175.17|2175.96|2174.46|0
1647904200000|2022-03-21 23:10:00|2176.23|2174.73|2175.11|2173.61|2176.23|2174.73|2174.79|2173.29|0
1647904500000|2022-03-21 23:15:00|2175.1|2173.6|2175.51|2174.01|2175.51|2174.01|2174.79|2173.29|0
1647904800000|2022-03-21 23:20:00|2175.6|2174.1|2175.6|2174.1|2175.78|2174.28|2175.11|2173.61|0
1647905100000|2022-03-21 23:25:00|2175.64|2174.14|2175.96|2174.46|2176.23|2174.73|2174.93|2173.43|0
1647905400000|2022-03-21 23:30:00|2176|2174.5|2175.64|2174.14|2176.09|2174.59|2175.24|2173.74|0
1647905700000|2022-03-21 23:35:00|2175.51|2174.01|2175.78|2174.28|2175.78|2174.28|2175.38|2173.88|0
1647906000000|2022-03-21 23:40:00|2175.64|2174.14|2174.79|2173.29|2175.96|2174.46|2174.53|2173.03|0
1647906300000|2022-03-21 23:45:00|2174.8|2173.3|2174.39|2172.89|2174.93|2173.43|2174.39|2172.89|0
1647906600000|2022-03-21 23:50:00|2174.53|2173.03|2173.94|2172.44|2175.11|2173.61|2173.81|2172.31|0
1647906900000|2022-03-21 23:55:00|2173.81|2172.31|2172.65|2171.15|2173.81|2172.31|2172.65|2171.15|0
1647907200000|2022-03-22 00:00:00|2172.64|2171.14|2172.24|2170.74|2172.64|2171.14|2171.22|2169.72|0
1647907500000|2022-03-22 00:05:00|2172.11|2170.61|2171.8|2170.3|2172.51|2171.01|2171.22|2169.72|0
1647907800000|2022-03-22 00:10:00|2171.93|2170.43|2171.53|2170.03|2172.11|2170.61|2171.22|2169.72|0
1647908100000|2022-03-22 00:15:00|2171.44|2169.94|2174.36|2172.86|2174.79|2173.29|2171.22|2169.72|0
1647908400000|2022-03-22 00:20:00|2174.44|2172.94|2175.79|2174.29|2176.75|2175.25|2173.89|2172.39|0
1647908700000|2022-03-22 00:25:00|2175.71|2174.21|2174.83|2173.33|2176.51|2175.01|2174.83|2173.33|0
1647909000000|2022-03-22 00:30:00|2174.96|2173.46|2175.27|2173.77|2175.75|2174.25|2174.79|2173.29|0
1647909300000|2022-03-22 00:35:00|2175.28|2173.78|2174.07|2172.57|2175.28|2173.78|2173.6|2172.1|0
1647909600000|2022-03-22 00:40:00|2174.08|2172.58|2174.31|2172.81|2174.55|2173.05|2171.93|2170.43|0
1647909900000|2022-03-22 00:45:00|2174.34|2172.84|2174.1|2172.6|2174.34|2172.84|2172.91|2171.41|0
1647910200000|2022-03-22 00:50:00|2174.18|2172.68|2174.34|2172.84|2175.3|2173.8|2173.62|2172.12|0
1647910500000|2022-03-22 00:55:00|2174.26|2172.76|2173.85|2172.35|2174.57|2173.07|2172.9|2171.4|0
1647910800000|2022-03-22 01:00:00|2173.93|2172.43|2174.08|2172.58|2174.32|2172.82|2171.68|2170.18|0
1647911100000|2022-03-22 01:05:00|2174.16|2172.66|2174.31|2172.81|2175.04|2173.54|2173.6|2172.1|0
1647911400000|2022-03-22 01:10:00|2174.24|2172.74|2175.99|2174.49|2176.71|2175.21|2173.84|2172.34|0
1647911700000|2022-03-22 01:15:00|2176.07|2174.57|2176.47|2174.97|2176.95|2175.45|2175.28|2173.78|0
1647912000000|2022-03-22 01:20:00|2176.48|2174.98|2176.71|2175.21|2177.67|2176.17|2175.99|2174.49|0
1647912300000|2022-03-22 01:25:00|2176.79|2175.29|2177.68|2176.18|2179.1|2177.6|2175.98|2174.48|0
1647912600000|2022-03-22 01:30:00|2177.76|2176.26|2177.67|2176.17|2179.1|2177.6|2177.67|2176.17|0
1647912900000|2022-03-22 01:35:00|2177.83|2176.33|2179.82|2178.32|2179.82|2178.32|2177.67|2176.17|0
1647913200000|2022-03-22 01:40:00|2179.9|2178.4|2177.91|2176.41|2180.07|2178.57|2176.96|2175.46|0
1647913500000|2022-03-22 01:45:00|2178.11|2176.61|2177.64|2176.14|2178.36|2176.86|2177.15|2175.65|0
1647913800000|2022-03-22 01:50:00|2177.72|2176.22|2178.35|2176.85|2179.07|2177.57|2177.72|2176.22|0
1647914100000|2022-03-22 01:55:00|2178.27|2176.77|2178.36|2176.86|2178.6|2177.1|2177.63|2176.13|0
1647914400000|2022-03-22 02:00:00|2178.47|2176.97|2179.34|2177.84|2180.06|2178.56|2177.91|2176.41|0
1647914700000|2022-03-22 02:05:00|2178.87|2177.37|2179.58|2178.08|2179.58|2178.08|2178.63|2177.13|0
1647915000000|2022-03-22 02:10:00|2179.66|2178.16|2179.1|2177.6|2180.06|2178.56|2179.1|2177.6|0
1647915300000|2022-03-22 02:15:00|2179.15|2177.65|2178.59|2177.09|2179.54|2178.04|2178.11|2176.61|0
1647915600000|2022-03-22 02:20:00|2178.67|2177.17|2178.59|2177.09|2179.54|2178.04|2178.59|2177.09|0
1647915900000|2022-03-22 02:25:00|2178.58|2177.08|2178.59|2177.09|2179.55|2178.05|2178.11|2176.61|0
1647916200000|2022-03-22 02:30:00|2178.46|2176.96|2178.15|2176.65|2178.87|2177.37|2177.19|2175.69|0
1647916500000|2022-03-22 02:35:00|2178.39|2176.89|2180.07|2178.57|2180.08|2178.58|2178.39|2176.89|0
1647916800000|2022-03-22 02:40:00|2179.99|2178.49|2181.27|2179.77|2181.51|2180.01|2179.59|2178.09|0
1647917100000|2022-03-22 02:45:00|2181.2|2179.7|2181.51|2180.01|2181.51|2180.01|2180.08|2178.58|0
1647917400000|2022-03-22 02:50:00|2181.59|2180.09|2183.96|2182.46|2185.16|2183.66|2181.59|2180.09|0
1647917700000|2022-03-22 02:55:00|2183.95|2182.45|2182.27|2180.77|2183.95|2182.45|2181.56|2180.06|0
1647918000000|2022-03-22 03:00:00|2182.19|2180.69|2180.59|2179.09|2182.51|2181.01|2180.11|2178.61|0
1647918300000|2022-03-22 03:05:00|2180.83|2179.33|2180.59|2179.09|2181.07|2179.57|2180.11|2178.61|0
1647918600000|2022-03-22 03:10:00|2180.75|2179.25|2181.07|2179.57|2181.8|2180.3|2180.36|2178.86|0
1647918900000|2022-03-22 03:15:00|2181.23|2179.73|2181.08|2179.58|2182.99|2181.49|2181.08|2179.58|0
1647919200000|2022-03-22 03:20:00|2181.56|2180.06|2181.57|2180.07|2181.57|2180.07|2180.6|2179.1|0
1647919500000|2022-03-22 03:25:00|2181.73|2180.23|2182.99|2181.49|2183|2181.5|2181.08|2179.58|0
1647919800000|2022-03-22 03:30:00|2182.83|2181.33|2181.09|2179.59|2182.83|2181.33|2180.61|2179.11|0
1647920100000|2022-03-22 03:35:00|2181.25|2179.75|2180.84|2179.34|2183|2181.5|2180.84|2179.34|0
1647920400000|2022-03-22 03:40:00|2180.76|2179.26|2180.61|2179.11|2181.56|2180.06|2179.64|2178.14|0
1647920700000|2022-03-22 03:45:00|2180.53|2179.03|2180.61|2179.11|2180.61|2179.11|2180.13|2178.63|0
1647921000000|2022-03-22 03:50:00|2181.09|2179.59|2180.61|2179.11|2181.57|2180.07|2180.13|2178.63|0
1647921300000|2022-03-22 03:55:00|2180.6|2179.1|2179.64|2178.14|2180.61|2179.11|2179.64|2178.14|0
1647921600000|2022-03-22 04:00:00|2179.56|2178.06|2177.73|2176.23|2179.56|2178.06|2177.73|2176.23|0
1647921900000|2022-03-22 04:05:00|2177.74|2176.24|2178.22|2176.72|2178.7|2177.2|2177.5|2176|0
1647922200000|2022-03-22 04:10:00|2178.38|2176.88|2180.13|2178.63|2180.14|2178.64|2178.22|2176.72|0
1647922500000|2022-03-22 04:15:00|2180.14|2178.64|2179.17|2177.67|2180.14|2178.64|2178.93|2177.43|0
1647922800000|2022-03-22 04:20:00|2179.25|2177.75|2177.73|2176.23|2179.41|2177.91|2177.73|2176.23|0
1647923100000|2022-03-22 04:25:00|2177.89|2176.39|2178.21|2176.71|2178.21|2176.71|2177.73|2176.23|0
1647923400000|2022-03-22 04:30:00|2178.45|2176.95|2179.16|2177.66|2179.17|2177.67|2178.21|2176.71|0
1647923700000|2022-03-22 04:35:00|2179.08|2177.58|2177.25|2175.75|2179.08|2177.58|2177.25|2175.75|0
1647924000000|2022-03-22 04:40:00|2177.26|2175.76|2177.26|2175.76|2178.21|2176.71|2177.26|2175.76|0
1647924300000|2022-03-22 04:45:00|2177.34|2175.84|2176.78|2175.28|2177.74|2176.24|2176.78|2175.28|0
1647924600000|2022-03-22 04:50:00|2176.79|2175.29|2176.79|2175.29|2176.79|2175.29|2176.3|2174.8|0
1647924900000|2022-03-22 04:55:00|2176.71|2175.21|2178.22|2176.72|2178.46|2176.96|2176.31|2174.81|0
1647925200000|2022-03-22 05:00:00|2178.38|2176.88|2177.74|2176.24|2178.7|2177.2|2177.74|2176.24|0
1647925500000|2022-03-22 05:05:00|2177.66|2176.16|2175.82|2174.32|2177.74|2176.24|2175.82|2174.32|0
1647925800000|2022-03-22 05:10:00|2175.9|2174.4|2176.29|2174.79|2176.77|2175.27|2175.82|2174.32|0
1647926100000|2022-03-22 05:15:00|2176.13|2174.63|2175.34|2173.84|2176.13|2174.63|2175.34|2173.84|0
1647926700000|2022-03-22 05:25:00|2175.35|2173.85|2176.31|2174.81|2176.31|2174.81|2174.87|2173.37|0
1647927000000|2022-03-22 05:30:00|2176.23|2174.73|2177.74|2176.24|2177.74|2176.24|2175.83|2174.33|0
1647927300000|2022-03-22 05:35:00|2177.58|2176.08|2178.23|2176.73|2178.23|2176.73|2177.02|2175.52|0
1647927600000|2022-03-22 05:40:00|2178.39|2176.89|2179.18|2177.68|2179.18|2177.68|2178.22|2176.72|0
1647927900000|2022-03-22 05:45:00|2179.19|2177.69|2178.7|2177.2|2179.19|2177.69|2178.7|2177.2|0
1647928200000|2022-03-22 05:50:00|2178.86|2177.36|2178.73|2177.23|2179.2|2177.7|2178.49|2176.99|0
1647928500000|2022-03-22 05:55:00|2178.72|2177.22|2178.72|2177.22|2179.21|2177.71|2178.72|2177.22|0
1647928800000|2022-03-22 06:00:00|2178.71|2177.21|2180.15|2178.65|2180.63|2179.13|2178.23|2176.73|0
1647929100000|2022-03-22 06:05:00|2180.07|2178.57|2180.63|2179.13|2181.1|2179.6|2179.43|2177.93|0
1647929400000|2022-03-22 06:10:00|2180.55|2179.05|2180.64|2179.14|2180.65|2179.15|2179.67|2178.17|0
1647929700000|2022-03-22 06:15:00|2180.65|2179.15|2180.66|2179.16|2181.62|2180.12|2180.17|2178.67|0
1647930000000|2022-03-22 06:20:00|2181.14|2179.64|2180.89|2179.39|2181.62|2180.12|2180.89|2179.39|0
1647930300000|2022-03-22 06:25:00|2180.81|2179.31|2180.17|2178.67|2181.13|2179.63|2179.7|2178.2|0
1647930600000|2022-03-22 06:30:00|2180.09|2178.59|2179.21|2177.71|2180.09|2178.59|2179.21|2177.71|0
1647930900000|2022-03-22 06:35:00|2179.29|2177.79|2180.66|2179.16|2181.13|2179.63|2179.29|2177.79|0
1647931200000|2022-03-22 06:40:00|2180.82|2179.32|2179.7|2178.2|2181.62|2180.12|2179.69|2178.19|0
1647931500000|2022-03-22 06:45:00|2179.69|2178.19|2180.17|2178.67|2180.17|2178.67|2179.21|2177.71|0
1647931800000|2022-03-22 06:50:00|2180.25|2178.75|2180.64|2179.14|2181.13|2179.63|2180.16|2178.66|0
1647932100000|2022-03-22 06:55:00|2180.96|2179.46|2178.85|2177.35|2181.6|2180.1|2178.85|2177.35|0
1647932400000|2022-03-22 07:00:00|2178.93|2177.43|2181|2179.5|2181.49|2179.99|2178.13|2176.63|0
1647932700000|2022-03-22 07:05:00|2181.08|2179.58|2182.9|2181.4|2183.86|2182.36|2180.52|2179.02|0
1647933000000|2022-03-22 07:10:00|2182.74|2181.24|2183.65|2182.15|2183.86|2182.36|2181.95|2180.45|0
1647933300000|2022-03-22 07:15:00|2183.49|2181.99|2183.44|2181.94|2184.16|2182.66|2182.72|2181.22|0
1647933600000|2022-03-22 07:20:00|2183.36|2181.86|2184.63|2183.13|2184.63|2183.13|2183.19|2181.69|0
1647933900000|2022-03-22 07:25:00|2184.62|2183.12|2184.66|2183.16|2184.67|2183.17|2183.19|2181.69|0
1647934200000|2022-03-22 07:30:00|2184.58|2183.08|2183.54|2182.14|2184.66|2183.16|2181.79|2180.39|33
1647934500000|2022-03-22 07:35:00|2181.91|2180.51|2183.54|2182.14|2183.54|2182.14|2181.79|2180.39|22
1647934800000|2022-03-22 07:40:00|2183.29|2181.89|2183.41|2182.01|2183.54|2182.14|2183.29|2181.89|8
1647935100000|2022-03-22 07:45:00|2183.54|2182.14|2183.91|2182.51|2183.91|2182.51|2183.41|2182.01|1
1647935400000|2022-03-22 07:50:00|2184.04|2182.64|2184.54|2183.14|2185.29|2183.89|2183.16|2181.76|6
1647935700000|2022-03-22 07:55:00|2185.69|2184.19|2184.85|2183.35|2185.76|2184.26|2184.37|2182.87|0
1647936000000|2022-03-22 08:00:00|2185.17|2183.67|2175.59|2175.09|2186.34|2185.84|2175.59|2175.09|3101
1647936300000|2022-03-22 08:05:00|2175.71|2175.21|2175.59|2175.09|2177.84|2177.34|2174.34|2173.84|2434
1647936600000|2022-03-22 08:10:00|2175.46|2174.96|2178.09|2177.59|2179.34|2178.84|2174.09|2173.59|2115
1647936900000|2022-03-22 08:15:00|2178.21|2177.71|2171.46|2170.96|2178.59|2178.09|2170.84|2170.34|1864
1647937200000|2022-03-22 08:20:00|2171.59|2171.09|2175.21|2174.71|2175.71|2175.21|2169.84|2169.34|1563
1647937500000|2022-03-22 08:25:00|2175.34|2174.84|2175.59|2175.09|2177.21|2176.71|2173.96|2173.46|1422
1647937800000|2022-03-22 08:30:00|2175.84|2175.34|2176.34|2175.84|2179.84|2179.34|2175.59|2175.09|1931
1647938100000|2022-03-22 08:35:00|2176.46|2175.96|2177.71|2177.21|2178.34|2177.84|2175.34|2174.84|1328
1647938400000|2022-03-22 08:40:00|2177.59|2177.09|2176.09|2175.59|2177.59|2177.09|2174.59|2174.09|914
1647938700000|2022-03-22 08:45:00|2175.96|2175.46|2175.09|2174.59|2176.34|2175.84|2174.09|2173.59|980
1647939000000|2022-03-22 08:50:00|2175.21|2174.71|2176.59|2176.09|2177.34|2176.84|2175.09|2174.59|750
1647939300000|2022-03-22 08:55:00|2176.71|2176.21|2176.71|2176.21|2177.34|2176.84|2175.46|2174.96|605
1647939600000|2022-03-22 09:00:00|2176.59|2176.09|2181.84|2181.34|2182.09|2181.59|2176.59|2176.09|995
1647939900000|2022-03-22 09:05:00|2181.71|2181.21|2184.34|2183.84|2184.84|2184.34|2181.34|2180.84|875
1647940200000|2022-03-22 09:10:00|2184.21|2183.71|2184.59|2184.09|2184.84|2184.34|2183.09|2182.59|1056
1647940500000|2022-03-22 09:15:00|2184.46|2183.96|2184.71|2184.21|2184.84|2184.34|2183.59|2183.09|761
1647940800000|2022-03-22 09:20:00|2184.59|2184.09|2182.59|2182.09|2184.84|2184.34|2182.46|2181.96|784
1647941100000|2022-03-22 09:25:00|2182.46|2181.96|2182.21|2181.71|2183.71|2183.21|2182.09|2181.59|511
1647941400000|2022-03-22 09:30:00|2182.09|2181.59|2182.46|2181.96|2182.96|2182.46|2180.59|2180.09|660
1647941700000|2022-03-22 09:35:00|2182.34|2181.84|2181.84|2181.34|2182.71|2182.21|2181.09|2180.59|419
1647942000000|2022-03-22 09:40:00|2181.96|2181.46|2182.59|2182.09|2182.84|2182.34|2181.21|2180.71|398
1647942300000|2022-03-22 09:45:00|2182.46|2181.96|2183.59|2183.09|2183.71|2183.21|2182.34|2181.84|537
1647942600000|2022-03-22 09:50:00|2183.71|2183.21|2185.59|2185.09|2185.96|2185.46|2183.71|2183.21|957
1647942900000|2022-03-22 09:55:00|2185.71|2185.21|2188.21|2187.71|2188.21|2187.71|2185.59|2185.09|712
1647943200000|2022-03-22 10:00:00|2188.09|2187.59|2186.71|2186.21|2188.46|2187.96|2186.09|2185.59|820
1647943500000|2022-03-22 10:05:00|2186.59|2186.09|2185.46|2184.96|2187.34|2186.84|2185.21|2184.71|442
1647943800000|2022-03-22 10:10:00|2185.59|2185.09|2185.21|2184.71|2186.34|2185.84|2184.46|2183.96|559
1647944100000|2022-03-22 10:15:00|2185.09|2184.59|2185.59|2185.09|2185.84|2185.34|2184.59|2184.09|455
1647944400000|2022-03-22 10:20:00|2185.34|2184.84|2186.09|2185.59|2186.96|2186.46|2185.21|2184.71|363
1647944700000|2022-03-22 10:25:00|2185.96|2185.46|2187.09|2186.59|2187.09|2186.59|2185.84|2185.34|302
1647945000000|2022-03-22 10:30:00|2186.96|2186.46|2187.84|2187.34|2188.34|2187.84|2186.84|2186.34|496
1647945300000|2022-03-22 10:35:00|2187.96|2187.46|2187.46|2186.96|2188.59|2188.09|2186.84|2186.34|594
1647945600000|2022-03-22 10:40:00|2187.34|2186.84|2187.46|2186.96|2188.09|2187.59|2187.09|2186.59|270
1647945900000|2022-03-22 10:45:00|2187.34|2186.84|2187.09|2186.59|2188.09|2187.59|2187.09|2186.59|300
1647946200000|2022-03-22 10:50:00|2187.21|2186.71|2186.71|2186.21|2187.59|2187.09|2186.59|2186.09|411
1647946500000|2022-03-22 10:55:00|2186.84|2186.34|2186.84|2186.34|2188.34|2187.84|2186.59|2186.09|330
1647946800000|2022-03-22 11:00:00|2186.71|2186.21|2187.34|2186.84|2187.59|2187.09|2186.59|2186.09|199
1647947100000|2022-03-22 11:05:00|2187.21|2186.71|2185.96|2185.46|2187.84|2187.34|2185.59|2185.09|433
1647947400000|2022-03-22 11:10:00|2185.84|2185.34|2186.09|2185.59|2186.34|2185.84|2185.59|2185.09|245
1647947700000|2022-03-22 11:15:00|2186.21|2185.71|2185.71|2185.21|2186.59|2186.09|2185.09|2184.59|512
1647948000000|2022-03-22 11:20:00|2185.59|2185.09|2184.59|2184.09|2185.84|2185.34|2184.34|2183.84|471
1647948300000|2022-03-22 11:25:00|2184.46|2183.96|2185.46|2184.96|2185.84|2185.34|2183.59|2183.09|469
1647948600000|2022-03-22 11:30:00|2185.34|2184.84|2185.59|2185.09|2186.34|2185.84|2185.09|2184.59|355
1647948900000|2022-03-22 11:35:00|2185.46|2184.96|2185.09|2184.59|2185.59|2185.09|2184.84|2184.34|274
1647949200000|2022-03-22 11:40:00|2185.21|2184.71|2186.34|2185.84|2186.84|2186.34|2185.21|2184.71|315
1647949500000|2022-03-22 11:45:00|2186.21|2185.71|2186.09|2185.59|2186.84|2186.34|2185.71|2185.21|331
1647949800000|2022-03-22 11:50:00|2185.96|2185.46|2185.84|2185.34|2186.34|2185.84|2185.59|2185.09|195
1647950100000|2022-03-22 11:55:00|2186.09|2185.59|2185.71|2185.21|2186.09|2185.59|2184.59|2184.09|247
1647950400000|2022-03-22 12:00:00|2185.59|2185.09|2184.84|2184.34|2186.09|2185.59|2184.21|2183.71|273
1647950700000|2022-03-22 12:05:00|2184.71|2184.21|2184.71|2184.21|2185.59|2185.09|2184.34|2183.84|496
1647951000000|2022-03-22 12:10:00|2184.59|2184.09|2183.84|2183.34|2185.46|2184.96|2183.84|2183.34|351
1647951300000|2022-03-22 12:15:00|2183.71|2183.21|2182.34|2181.84|2184.09|2183.59|2181.96|2181.46|363
1647951600000|2022-03-22 12:20:00|2182.21|2181.71|2181.09|2180.59|2182.84|2182.34|2180.84|2180.34|467
1647951900000|2022-03-22 12:25:00|2181.21|2180.71|2181.09|2180.59|2182.09|2181.59|2180.09|2179.59|290
1647952200000|2022-03-22 12:30:00|2180.96|2180.46|2182.34|2181.84|2182.46|2181.96|2180.59|2180.09|338
1647952500000|2022-03-22 12:35:00|2182.21|2181.71|2181.59|2181.09|2182.59|2182.09|2180.21|2179.71|624
1647952800000|2022-03-22 12:40:00|2181.46|2180.96|2182.09|2181.59|2182.59|2182.09|2180.84|2180.34|394
1647953100000|2022-03-22 12:45:00|2182.21|2181.71|2182.96|2182.46|2183.34|2182.84|2181.84|2181.34|799
1647953400000|2022-03-22 12:50:00|2182.84|2182.34|2183.09|2182.59|2183.34|2182.84|2182.34|2181.84|292
1647953700000|2022-03-22 12:55:00|2182.96|2182.46|2183.84|2183.34|2184.59|2184.09|2182.59|2182.09|487
1647954000000|2022-03-22 13:00:00|2183.71|2183.21|2184.09|2183.59|2184.84|2184.34|2183.34|2182.84|604
1647954300000|2022-03-22 13:05:00|2183.96|2183.46|2183.34|2182.84|2184.09|2183.59|2182.46|2181.96|924
1647954600000|2022-03-22 13:10:00|2183.46|2182.96|2184.59|2184.09|2184.84|2184.34|2182.84|2182.34|440
1647954900000|2022-03-22 13:15:00|2184.46|2183.96|2183.84|2183.34|2184.84|2184.34|2183.71|2183.21|404
1647955200000|2022-03-22 13:20:00|2183.96|2183.46|2185.34|2184.84|2185.59|2185.09|2183.84|2183.34|357
1647955500000|2022-03-22 13:25:00|2185.46|2184.96|2185.84|2185.34|2185.84|2185.34|2184.84|2184.34|403
1647955800000|2022-03-22 13:30:00|2186.09|2185.59|2187.21|2186.71|2187.34|2186.84|2184.84|2184.34|880
1647956100000|2022-03-22 13:35:00|2187.34|2186.84|2187.09|2186.59|2187.84|2187.34|2186.34|2185.84|772
1647956400000|2022-03-22 13:40:00|2186.96|2186.46|2186.84|2186.34|2187.84|2187.34|2186.34|2185.84|780
1647956700000|2022-03-22 13:45:00|2186.59|2186.09|2186.59|2186.09|2187.09|2186.59|2185.34|2184.84|821
1647957000000|2022-03-22 13:50:00|2186.46|2185.96|2187.21|2186.71|2187.59|2187.09|2184.09|2183.59|580
1647957300000|2022-03-22 13:55:00|2187.34|2186.84|2186.84|2186.34|2187.59|2187.09|2186.09|2185.59|619
1647957600000|2022-03-22 14:00:00|2187.09|2186.59|2188.59|2188.09|2188.59|2188.09|2186.59|2186.09|636
1647957900000|2022-03-22 14:05:00|2188.71|2188.21|2188.59|2188.09|2189.34|2188.84|2187.09|2186.59|591
1647958200000|2022-03-22 14:10:00|2188.84|2188.34|2188.09|2187.59|2188.84|2188.34|2187.84|2187.34|499
1647958500000|2022-03-22 14:15:00|2188.21|2187.71|2189.59|2189.09|2190.09|2189.59|2187.84|2187.34|519
1647958800000|2022-03-22 14:20:00|2189.71|2189.21|2189.34|2188.84|2191.59|2191.09|2188.46|2187.96|986
1647959100000|2022-03-22 14:25:00|2189.59|2189.09|2189.84|2189.34|2190.09|2189.59|2189.09|2188.59|885
1647959400000|2022-03-22 14:30:00|2189.96|2189.46|2190.71|2190.21|2191.46|2190.96|2189.84|2189.34|951
1647959700000|2022-03-22 14:35:00|2190.59|2190.09|2192.59|2192.09|2192.59|2192.09|2190.59|2190.09|941
1647960000000|2022-03-22 14:40:00|2192.46|2191.96|2189.34|2188.84|2192.59|2192.09|2189.34|2188.84|1115
1647960300000|2022-03-22 14:45:00|2189.59|2189.09|2191.34|2190.84|2191.34|2190.84|2189.59|2189.09|761
1647960600000|2022-03-22 14:50:00|2191.21|2190.71|2193.59|2193.09|2193.59|2193.09|2190.09|2189.59|971
1647960900000|2022-03-22 14:55:00|2193.84|2193.34|2194.84|2194.34|2194.84|2194.34|2192.84|2192.34|1461
1647961200000|2022-03-22 15:00:00|2195.09|2194.59|2191.09|2190.59|2195.34|2194.84|2188.34|2187.84|2894
1647961500000|2022-03-22 15:05:00|2190.96|2190.46|2190.71|2190.21|2190.96|2190.46|2189.09|2188.59|807
1647961800000|2022-03-22 15:10:00|2190.59|2190.09|2190.34|2189.84|2191.09|2190.59|2188.96|2188.46|1043
1647962100000|2022-03-22 15:15:00|2190.59|2190.09|2191.84|2191.34|2192.21|2191.71|2190.09|2189.59|684
1647962400000|2022-03-22 15:20:00|2191.71|2191.21|2191.71|2191.21|2192.84|2192.34|2190.09|2189.59|1199
1647962700000|2022-03-22 15:25:00|2191.59|2191.09|2190.34|2189.84|2191.59|2191.09|2189.84|2189.34|1414
1647963000000|2022-03-22 15:30:00|2190.21|2189.71|2186.96|2186.46|2190.34|2189.84|2185.84|2185.34|1707
1647963300000|2022-03-22 15:35:00|2187.09|2186.59|2188.09|2187.59|2188.59|2188.09|2186.59|2186.09|662
1647963600000|2022-03-22 15:40:00|2188.21|2187.71|2185.84|2185.34|2188.34|2187.84|2185.34|2184.84|1032
1647963900000|2022-03-22 15:45:00|2185.96|2185.46|2187.21|2186.71|2187.34|2186.84|2185.09|2184.59|915
1647964200000|2022-03-22 15:50:00|2187.34|2186.84|2187.09|2186.59|2188.34|2187.84|2186.84|2186.34|1108
1647964500000|2022-03-22 15:55:00|2187.34|2186.84|2186.84|2186.34|2188.59|2188.09|2186.34|2185.84|918
1647964800000|2022-03-22 16:00:00|2186.71|2186.21|2186.84|2186.34|2187.84|2187.34|2186.09|2185.59|1139
1647965100000|2022-03-22 16:05:00|2186.96|2186.46|2188.84|2188.34|2189.34|2188.84|2186.96|2186.46|891
1647965400000|2022-03-22 16:10:00|2188.71|2188.21|2187.34|2186.84|2188.96|2188.46|2186.71|2186.21|1213
1647965700000|2022-03-22 16:15:00|2187.21|2186.71|2185.84|2185.34|2187.59|2187.09|2185.71|2185.21|1687
1647966000000|2022-03-22 16:20:00|2185.71|2185.21|2185.14|2183.64|2185.84|2185.34|2183.21|2182.71|2799
1647966300000|2022-03-22 16:25:00|2179.85|2178.35|2179.52|2178.02|2180.39|2178.89|2176.86|2175.36|1053
1647966600000|2022-03-22 16:30:00|2180.06|2178.56|2181|2179.6|2181|2179.6|2177.5|2176.1|158
1647966900000|2022-03-22 16:35:00|2180.87|2179.47|2180.87|2179.47|2182.87|2181.47|2179.62|2178.22|317
1647967200000|2022-03-22 16:40:00|2181|2179.6|2182|2180.6|2182.62|2181.22|2180.5|2179.1|54
1647967500000|2022-03-22 16:45:00|2181.87|2180.47|2182|2180.6|2182.5|2181.1|2181.75|2180.35|43
1647967800000|2022-03-22 16:50:00|2182.25|2180.85|2184.5|2183.1|2184.87|2183.47|2182.25|2180.85|16
1647968100000|2022-03-22 16:55:00|2183.12|2181.72|2185.04|2183.54|2186.87|2185.47|2182.75|2181.35|69
1647968400000|2022-03-22 17:00:00|2185.05|2183.55|2185.46|2183.96|2185.96|2184.46|2184.47|2182.97|0
1647968700000|2022-03-22 17:05:00|2185.47|2183.97|2184.02|2182.52|2186.03|2184.53|2184.02|2182.52|0
1647969000000|2022-03-22 17:10:00|2184.01|2182.51|2188.78|2187.28|2188.78|2187.28|2184|2182.5|0
1647969300000|2022-03-22 17:15:00|2188.77|2187.27|2186.63|2185.13|2190.42|2188.92|2186.35|2184.85|0
1647969600000|2022-03-22 17:20:00|2186.89|2185.39|2184.09|2182.59|2186.89|2185.39|2183.53|2182.03|0
1647969900000|2022-03-22 17:25:00|2184.1|2182.6|2185.76|2184.26|2185.76|2184.26|2184.09|2182.59|0
1647970200000|2022-03-22 17:30:00|2185.77|2184.27|2186.38|2184.88|2186.38|2184.88|2185.26|2183.76|0
1647970500000|2022-03-22 17:35:00|2186.39|2184.89|2184.16|2182.66|2186.66|2185.16|2184.16|2182.66|0
1647970800000|2022-03-22 17:40:00|2184.17|2182.67|2185.75|2184.25|2185.76|2184.26|2183.55|2182.05|0
1647971100000|2022-03-22 17:45:00|2185.76|2184.26|2184.39|2182.89|2186.29|2184.79|2184.08|2182.58|0
1647971400000|2022-03-22 17:50:00|2184.4|2182.9|2185.87|2184.37|2186.3|2184.8|2184.13|2182.63|0
1647971700000|2022-03-22 17:55:00|2185.86|2184.36|2185.62|2184.12|2186.44|2184.94|2185.31|2183.81|0
1647972000000|2022-03-22 18:00:00|2185.89|2184.39|2184.46|2182.96|2185.91|2184.41|2183.63|2182.13|0
1647972300000|2022-03-22 18:05:00|2184.47|2182.97|2185.26|2183.76|2185.8|2184.3|2184.15|2182.65|0
1647972600000|2022-03-22 18:10:00|2185.53|2184.03|2185.27|2183.77|2186.39|2184.89|2185.23|2183.73|0
1647972900000|2022-03-22 18:15:00|2185.28|2183.78|2186.4|2184.9|2186.97|2185.47|2184.72|2183.22|0
1647973200000|2022-03-22 18:20:00|2186.41|2184.91|2184.94|2183.44|2186.41|2184.91|2184.66|2183.16|0
1647973500000|2022-03-22 18:25:00|2185.21|2183.71|2181.42|2179.92|2185.74|2184.24|2180.78|2179.28|0
1647973800000|2022-03-22 18:30:00|2181.41|2179.91|2183.65|2182.15|2183.66|2182.16|2179.18|2177.68|0
1647974100000|2022-03-22 18:35:00|2183.64|2182.14|2183.35|2181.85|2184.19|2182.69|2181.99|2180.49|0
1647974400000|2022-03-22 18:40:00|2183.09|2181.59|2183.06|2181.56|2183.63|2182.13|2182.23|2180.73|0
1647974700000|2022-03-22 18:45:00|2183.07|2181.57|2181.43|2179.93|2183.37|2181.87|2181.4|2179.9|0
1647975000000|2022-03-22 18:50:00|2181.44|2179.94|2184.18|2182.68|2184.74|2183.24|2181.42|2179.92|0
1647975300000|2022-03-22 18:55:00|2183.91|2182.41|2184.27|2182.77|2185.59|2184.09|2183.65|2182.15|0
1647975600000|2022-03-22 19:00:00|2184.26|2182.76|2185.47|2183.97|2185.74|2184.24|2184.25|2182.75|0
1647975900000|2022-03-22 19:05:00|2185.46|2183.96|2185.49|2183.99|2185.49|2183.99|2184.88|2183.38|0
1647976200000|2022-03-22 19:10:00|2185.48|2183.98|2185.75|2184.25|2186.04|2184.54|2183.8|2182.3|0
1647976500000|2022-03-22 19:15:00|2186.02|2184.52|2185.49|2183.99|2187.18|2185.68|2185.48|2183.98|0
1647976800000|2022-03-22 19:20:00|2185.48|2183.98|2184.9|2183.4|2186.06|2184.56|2183.75|2182.25|0
1647977100000|2022-03-22 19:25:00|2185.17|2183.67|2185.39|2183.89|2185.47|2183.97|2184.31|2182.81|0
1647977400000|2022-03-22 19:30:00|2185.4|2183.9|2185.98|2184.48|2186|2184.5|2184.29|2182.79|0
1647977700000|2022-03-22 19:35:00|2185.97|2184.47|2186|2184.5|2187.12|2185.62|2185.42|2183.92|0
1647978000000|2022-03-22 19:40:00|2185.99|2184.49|2187.56|2186.06|2187.84|2186.34|2185.42|2183.92|0
1647978300000|2022-03-22 19:45:00|2187.3|2185.8|2188.69|2187.19|2189.78|2188.28|2187|2185.5|0
1647978600000|2022-03-22 19:50:00|2188.72|2187.22|2185.24|2183.74|2189.82|2188.32|2185.23|2183.73|0
1647978900000|2022-03-22 19:55:00|2185.26|2183.76|2185.62|2184.12|2188|2186.5|2184.12|2182.62|0
1647979200000|2022-03-22 20:00:00|2185.61|2184.11|2187.11|2185.61|2187.53|2186.03|2185.35|2183.85|0
1647979500000|2022-03-22 20:05:00|2187.1|2185.6|2186|2184.5|2187.1|2185.6|2185.72|2184.22|0
1647979800000|2022-03-22 20:10:00|2185.99|2184.49|2185.98|2184.48|2186|2184.5|2184.91|2183.41|0
1647980100000|2022-03-22 20:15:00|2185.99|2184.49|2185.43|2183.93|2185.99|2184.49|2185.43|2183.93|0
1647980400000|2022-03-22 20:20:00|2185.7|2184.2|2186.25|2184.75|2187.06|2185.56|2185.7|2184.2|0
1647980700000|2022-03-22 20:25:00|2186.52|2185.02|2186.79|2185.29|2187.07|2185.57|2186.52|2185.02|0
1647981000000|2022-03-22 20:30:00|2187.05|2185.55|2187.6|2186.1|2187.6|2186.1|2186.52|2185.02|0
1647981300000|2022-03-22 20:35:00|2187.87|2186.37|2187.6|2186.1|2187.87|2186.37|2187.05|2185.55|0
1647981600000|2022-03-22 20:40:00|2187.07|2185.57|2187.08|2185.58|2187.08|2185.58|2186.53|2185.03|0
1647981900000|2022-03-22 20:45:00|2187.09|2185.59|2187.6|2186.1|2187.62|2186.12|2187.07|2185.57|0
1647982200000|2022-03-22 20:50:00|2187.07|2185.57|2186.55|2185.05|2187.6|2186.1|2186.55|2185.05|0
1647982500000|2022-03-22 20:55:00|2186.54|2185.04|2185.68|2184.18|2186.55|2185.05|2184.93|2183.43|0
1647982800000|2022-03-22 21:00:00|2185.64|2184.14|2185.22|2183.72|2185.64|2184.14|2185.22|2183.72|0
1647983100000|2022-03-22 21:05:00|2185.26|2183.76|2185.09|2183.59|2185.26|2183.76|2185|2183.5|0
1647983400000|2022-03-22 21:10:00|2185.04|2183.54|2185.09|2183.59|2185.09|2183.59|2184.95|2183.45|0
1647983700000|2022-03-22 21:15:00|2184.91|2183.41|2184.91|2183.41|2185.09|2183.59|2184.91|2183.41|0
1647984000000|2022-03-22 21:20:00|2185|2183.5|2184.56|2183.06|2185|2183.5|2184.56|2183.06|0
1647984300000|2022-03-22 21:25:00|2184.61|2183.11|2185.3|2183.8|2185.3|2183.8|2184.61|2183.11|0
1647984600000|2022-03-22 21:30:00|2185.43|2183.93|2184.91|2183.41|2185.43|2183.93|2184.91|2183.41|0
1647984900000|2022-03-22 21:35:00|2184.95|2183.45|2184.82|2183.32|2184.95|2183.45|2184.82|2183.32|0
1647985200000|2022-03-22 21:40:00|2184.74|2183.24|2184.82|2183.32|2184.82|2183.32|2184.74|2183.24|0
1647985500000|2022-03-22 21:45:00|2184.87|2183.37|2184.87|2183.37|2185|2183.5|2184.82|2183.32|0
1647985800000|2022-03-22 21:50:00|2185|2183.5|2185.04|2183.54|2185.13|2183.63|2184.78|2183.28|0
1647986100000|2022-03-22 21:55:00|2185|2183.5|2184.91|2183.41|2185.04|2183.54|2184.82|2183.32|0
1647986400000|2022-03-22 22:00:00|2184.9|2183.4|2184.01|2182.51|2185.39|2183.89|2182.59|2181.09|0
1647986700000|2022-03-22 22:05:00|2184.1|2182.6|2182.2|2180.7|2184.15|2182.65|2182.02|2180.52|0
1647987000000|2022-03-22 22:10:00|2182.24|2180.74|2183.26|2181.76|2183.44|2181.94|2182.02|2180.52|0
1647987300000|2022-03-22 22:15:00|2183.3|2181.8|2184.5|2183|2184.72|2183.22|2183.26|2181.76|0
1647987600000|2022-03-22 22:20:00|2184.46|2182.96|2185.89|2184.39|2186.02|2184.52|2184.46|2182.96|0
1647987900000|2022-03-22 22:25:00|2186.02|2184.52|2185.89|2184.39|2186.15|2184.65|2185.18|2183.68|0
1647988200000|2022-03-22 22:30:00|2185.75|2184.25|2185.31|2183.81|2186.33|2184.83|2185.31|2183.81|0
1647988500000|2022-03-22 22:35:00|2185.44|2183.94|2186.64|2185.14|2186.64|2185.14|2185.44|2183.94|0
1647988800000|2022-03-22 22:40:00|2186.55|2185.05|2189.03|2187.53|2189.03|2187.53|2186.5|2185|0
1647989100000|2022-03-22 22:45:00|2188.9|2187.4|2187.92|2186.42|2189.34|2187.84|2187.79|2186.29|0
1647989400000|2022-03-22 22:50:00|2187.79|2186.29|2187.92|2186.42|2188.76|2187.26|2187.48|2185.98|0
1647989700000|2022-03-22 22:55:00|2188.05|2186.55|2187.48|2185.98|2188.19|2186.69|2187.35|2185.85|0
1647990000000|2022-03-22 23:00:00|2187.57|2186.07|2188.05|2186.55|2188.05|2186.55|2187.35|2185.85|0
1647990300000|2022-03-22 23:05:00|2187.92|2186.42|2188.05|2186.55|2188.32|2186.82|2187.35|2185.85|0
1647990600000|2022-03-22 23:10:00|2188.06|2186.56|2187.48|2185.98|2188.28|2186.78|2187.35|2185.85|0
1647990900000|2022-03-22 23:15:00|2187.79|2186.29|2186.97|2185.47|2187.92|2186.42|2186.88|2185.38|0
1647991200000|2022-03-22 23:20:00|2187.06|2185.56|2186.62|2185.12|2187.19|2185.69|2186.48|2184.98|0
1647991500000|2022-03-22 23:25:00|2186.53|2185.03|2186.62|2185.12|2187.33|2185.83|2186.53|2185.03|0
1647991800000|2022-03-22 23:30:00|2186.75|2185.25|2186.75|2185.25|2186.88|2185.38|2186.62|2185.12|0
1647992100000|2022-03-22 23:35:00|2186.7|2185.2|2186.75|2185.25|2187.06|2185.56|2186.7|2185.2|0
1647992400000|2022-03-22 23:40:00|2186.7|2185.2|2186.75|2185.25|2186.88|2185.38|2186.48|2184.98|0
1647992700000|2022-03-22 23:45:00|2186.7|2185.2|2187.1|2185.6|2187.33|2185.83|2186.35|2184.85|0
1647993000000|2022-03-22 23:50:00|2187.11|2185.61|2187.46|2185.96|2188.03|2186.53|2187.11|2185.61|0
1647993300000|2022-03-22 23:55:00|2187.55|2186.05|2187.92|2186.42|2188.32|2186.82|2187.41|2185.91|0
1647993600000|2022-03-23 00:00:00|2187.61|2186.11|2187.35|2185.85|2189.61|2188.11|2187.08|2185.58|0
1647993900000|2022-03-23 00:05:00|2187.48|2185.98|2186.66|2185.16|2187.65|2186.15|2186.08|2184.58|0
1647994200000|2022-03-23 00:10:00|2186.79|2185.29|2185.86|2184.36|2186.79|2185.29|2185.37|2183.87|0
1647994500000|2022-03-23 00:15:00|2185.95|2184.45|2184.47|2182.97|2186.21|2184.71|2184.23|2182.73|0
1647994800000|2022-03-23 00:20:00|2184.31|2182.81|2184.98|2183.48|2185.41|2183.91|2183.76|2182.26|0
1647995100000|2022-03-23 00:25:00|2184.97|2183.47|2184.51|2183.01|2185.93|2184.43|2184.51|2183.01|0
1647995400000|2022-03-23 00:30:00|2184.35|2182.85|2184.03|2182.53|2184.48|2182.98|2183.55|2182.05|0
1647995700000|2022-03-23 00:35:00|2184.02|2182.52|2184.03|2182.53|2184.74|2183.24|2183.55|2182.05|0
1647996000000|2022-03-23 00:40:00|2183.87|2182.37|2184.51|2183.01|2185.45|2183.95|2183.56|2182.06|0
1647996300000|2022-03-23 00:45:00|2184.59|2183.09|2185.45|2183.95|2185.46|2183.96|2184.59|2183.09|0
1647996600000|2022-03-23 00:50:00|2185.46|2183.96|2186.39|2184.89|2187.11|2185.61|2185.46|2183.96|0
1647996900000|2022-03-23 00:55:00|2186.4|2184.9|2186.39|2184.89|2186.87|2185.37|2186.39|2184.89|0
1647997200000|2022-03-23 01:00:00|2186.38|2184.88|2186.39|2184.89|2187.11|2185.61|2185.68|2184.18|0
1647997500000|2022-03-23 01:05:00|2186.47|2184.97|2187.09|2185.59|2187.1|2185.6|2185.9|2184.4|0
1647997800000|2022-03-23 01:10:00|2187.17|2185.67|2187.11|2185.61|2187.36|2185.86|2186.87|2185.37|0
1647998100000|2022-03-23 01:15:00|2187.03|2185.53|2187.82|2186.32|2187.83|2186.33|2185.93|2184.43|0
1647998400000|2022-03-23 01:20:00|2187.83|2186.33|2188.06|2186.56|2188.31|2186.81|2187.59|2186.09|0
1647998700000|2022-03-23 01:25:00|2187.98|2186.48|2188.29|2186.79|2189.24|2187.74|2187.35|2185.85|0
1647999000000|2022-03-23 01:30:00|2188.45|2186.95|2188.76|2187.26|2188.76|2187.26|2187.8|2186.3|0
1647999300000|2022-03-23 01:35:00|2189.7|2188.2|2188.75|2187.25|2189.7|2188.2|2188.27|2186.77|0
1647999600000|2022-03-23 01:40:00|2188.59|2187.09|2188.76|2187.26|2188.76|2187.26|2188.28|2186.78|0
1647999900000|2022-03-23 01:45:00|2188.6|2187.1|2187.81|2186.31|2188.76|2187.26|2187.8|2186.3|0
1648000200000|2022-03-23 01:50:00|2187.89|2186.39|2189.24|2187.74|2189.71|2188.21|2187.89|2186.39|0
1648000500000|2022-03-23 01:55:00|2189.23|2187.73|2190.19|2188.69|2190.19|2188.69|2189.23|2187.73|0
1648000800000|2022-03-23 02:00:00|2190.11|2188.61|2189.25|2187.75|2190.67|2189.17|2189|2187.5|0
1648001100000|2022-03-23 02:05:00|2189.09|2187.59|2188.27|2186.77|2189.72|2188.22|2188.27|2186.77|0
1648001400000|2022-03-23 02:10:00|2188.11|2186.61|2187.79|2186.29|2188.27|2186.77|2187.79|2186.29|0
1648001700000|2022-03-23 02:15:00|2187.97|2186.47|2189.24|2187.74|2189.24|2187.74|2187.97|2186.47|0
1648002000000|2022-03-23 02:20:00|2189.25|2187.75|2189.72|2188.22|2189.72|2188.22|2189.24|2187.74|0
1648002300000|2022-03-23 02:25:00|2189.88|2188.38|2189.24|2187.74|2190.2|2188.7|2188.77|2187.27|0
1648002600000|2022-03-23 02:30:00|2189.23|2187.73|2190.64|2189.14|2191.6|2190.1|2189.22|2187.72|0
1648002900000|2022-03-23 02:35:00|2190.95|2189.45|2192.05|2190.55|2192.06|2190.56|2190.95|2189.45|0
1648003200000|2022-03-23 02:40:00|2191.97|2190.47|2192.6|2191.1|2193.08|2191.58|2191.82|2190.32|0
1648003500000|2022-03-23 02:45:00|2192.61|2191.11|2193.08|2191.58|2193.09|2191.59|2192.61|2191.11|0
1648003800000|2022-03-23 02:50:00|2193|2191.5|2193.08|2191.58|2193.56|2192.06|2192.61|2191.11|0
1648004100000|2022-03-23 02:55:00|2193|2191.5|2193.08|2191.58|2193.56|2192.06|2192.85|2191.35|0
1648004400000|2022-03-23 03:00:00|2193.09|2191.59|2193.09|2191.59|2193.56|2192.06|2192.85|2191.35|0
1648004700000|2022-03-23 03:05:00|2193.08|2191.58|2192.72|2191.22|2193.08|2191.58|2192.6|2191.1|0
1648005000000|2022-03-23 03:10:00|2192.56|2191.06|2192.72|2191.22|2192.72|2191.22|2192.24|2190.74|0
1648005300000|2022-03-23 03:15:00|2192.73|2191.23|2192.27|2190.77|2192.74|2191.24|2192.26|2190.76|0
1648005600000|2022-03-23 03:20:00|2192.26|2190.76|2192.25|2190.75|2192.27|2190.77|2191.31|2189.81|0
1648005900000|2022-03-23 03:25:00|2192.09|2190.59|2191.42|2189.92|2192.14|2190.64|2190.95|2189.45|0
1648006200000|2022-03-23 03:30:00|2191.43|2189.93|2191.42|2189.92|2191.9|2190.4|2190.95|2189.45|0
1648006500000|2022-03-23 03:35:00|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|0
1648006800000|2022-03-23 03:40:00|2191.42|2189.92|2190.95|2189.45|2191.43|2189.93|2190.94|2189.44|0
1648007100000|2022-03-23 03:45:00|2190.94|2189.44|2191.88|2190.38|2191.88|2190.38|2190.94|2189.44|0
1648007400000|2022-03-23 03:50:00|2191.89|2190.39|2191.41|2189.91|2191.89|2190.39|2191.41|2189.91|0
1648007700000|2022-03-23 03:55:00|2191.88|2190.38|2190.93|2189.43|2191.89|2190.39|2190.93|2189.43|0
1648008000000|2022-03-23 04:00:00|2190.85|2189.35|2190.93|2189.43|2190.93|2189.43|2190.22|2188.72|0
1648008300000|2022-03-23 04:05:00|2191.09|2189.59|2190.94|2189.44|2191.42|2189.92|2190.94|2189.44|0
1648008600000|2022-03-23 04:10:00|2191.02|2189.52|2190.94|2189.44|2191.18|2189.68|2190.94|2189.44|0
1648008900000|2022-03-23 04:15:00|2190.95|2189.45|2190|2188.5|2191.18|2189.68|2190|2188.5|0
1648009200000|2022-03-23 04:20:00|2189.84|2188.34|2190.94|2189.44|2190.94|2189.44|2189.53|2188.03|0
1648009500000|2022-03-23 04:25:00|2190.47|2188.97|2190.95|2189.45|2190.95|2189.45|2190.47|2188.97|0
1648009800000|2022-03-23 04:30:00|2190.97|2189.47|2190.97|2189.47|2191.44|2189.94|2190.96|2189.46|0
1648010100000|2022-03-23 04:35:00|2190.96|2189.46|2191.44|2189.94|2191.44|2189.94|2190.96|2189.46|0
1648010400000|2022-03-23 04:40:00|2191.43|2189.93|2191.91|2190.41|2191.91|2190.41|2191.43|2189.93|0
1648010700000|2022-03-23 04:45:00|2191.9|2190.4|2191.89|2190.39|2191.9|2190.4|2191.89|2190.39|0
1648011000000|2022-03-23 04:50:00|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|2191.89|2190.39|0
1648011300000|2022-03-23 04:55:00|2191.91|2190.41|2191.9|2190.4|2191.91|2190.41|2191.9|2190.4|0
1648011600000|2022-03-23 05:00:00|2191.91|2190.41|2192.13|2190.63|2192.38|2190.88|2191.9|2190.4|0
1648011900000|2022-03-23 05:05:00|2192.05|2190.55|2192.36|2190.86|2192.37|2190.87|2191.41|2189.91|0
1648012200000|2022-03-23 05:10:00|2192.2|2190.7|2191.89|2190.39|2192.2|2190.7|2191.89|2190.39|0
1648012500000|2022-03-23 05:15:00|2191.9|2190.4|2193.08|2191.58|2193.52|2192.02|2191.89|2190.39|0
1648012800000|2022-03-23 05:20:00|2193.16|2191.66|2194.09|2192.59|2194.09|2192.59|2193.16|2191.66|0
1648013100000|2022-03-23 05:25:00|2193.93|2192.43|2194.08|2192.58|2194.09|2192.59|2193.62|2192.12|0
1648013400000|2022-03-23 05:30:00|2194.09|2192.59|2194.09|2192.59|2194.09|2192.59|2193.85|2192.35|0
1648013700000|2022-03-23 05:35:00|2193.94|2192.44|2193.62|2192.12|2193.94|2192.44|2193.62|2192.12|0
1648014000000|2022-03-23 05:40:00|2193.63|2192.13|2193.62|2192.12|2193.63|2192.13|2193.62|2192.12|0
1648014300000|2022-03-23 05:45:00|2193.63|2192.13|2193.62|2192.12|2194.1|2192.6|2193.62|2192.12|0
1648014600000|2022-03-23 05:50:00|2193.78|2192.28|2194.09|2192.59|2194.09|2192.59|2193.62|2192.12|0
1648014900000|2022-03-23 05:55:00|2194.17|2192.67|2194.09|2192.59|2194.56|2193.06|2194.09|2192.59|0
1648015200000|2022-03-23 06:00:00|2194.1|2192.6|2193.16|2191.66|2194.57|2193.07|2193.14|2191.64|0
1648015500000|2022-03-23 06:05:00|2193.08|2191.58|2193.17|2191.67|2193.64|2192.14|2192.22|2190.72|0
1648015800000|2022-03-23 06:10:00|2193.08|2191.58|2194.02|2192.52|2194.02|2192.52|2192.84|2191.34|0
1648016100000|2022-03-23 06:15:00|2194.18|2192.68|2194.03|2192.53|2194.49|2192.99|2193.55|2192.05|0
1648016400000|2022-03-23 06:20:00|2194.02|2192.52|2193.55|2192.05|2194.03|2192.53|2193.08|2191.58|0
1648016700000|2022-03-23 06:25:00|2193.47|2191.97|2192.59|2191.09|2193.47|2191.97|2192.59|2191.09|0
1648017000000|2022-03-23 06:30:00|2192.58|2191.08|2191.25|2189.75|2192.59|2191.09|2191.24|2189.74|0
1648017300000|2022-03-23 06:35:00|2191.33|2189.83|2192.2|2190.7|2192.2|2190.7|2190.78|2189.28|0
1648017600000|2022-03-23 06:40:00|2192.12|2190.62|2191.98|2190.48|2192.44|2190.94|2191.73|2190.23|0
1648017900000|2022-03-23 06:45:00|2192.06|2190.56|2192.21|2190.71|2192.22|2190.72|2191.74|2190.24|0
1648018200000|2022-03-23 06:50:00|2192.2|2190.7|2192.2|2190.7|2192.21|2190.71|2191.73|2190.23|0
1648018500000|2022-03-23 06:55:00|2192.21|2190.71|2193.62|2192.12|2194.1|2192.6|2192.21|2190.71|0
1648018800000|2022-03-23 07:00:00|2193.78|2192.28|2192.44|2190.94|2194.1|2192.6|2191.25|2189.75|0
1648019100000|2022-03-23 07:05:00|2192.36|2190.86|2190.72|2189.22|2192.36|2190.86|2188.84|2187.34|0
1648019400000|2022-03-23 07:10:00|2190.8|2189.3|2189.74|2188.24|2190.95|2189.45|2189.06|2187.56|0
1648019700000|2022-03-23 07:15:00|2189.73|2188.23|2189.48|2187.98|2190.42|2188.92|2189.01|2187.51|0
1648020000000|2022-03-23 07:20:00|2189.32|2187.82|2189.01|2187.51|2190.19|2188.69|2189.01|2187.51|0
1648020300000|2022-03-23 07:25:00|2189.17|2187.67|2189.17|2187.67|2189.99|2188.49|2188.94|2187.44|0
1648020600000|2022-03-23 07:30:00|2189.09|2187.59|2189|2187.6|2190.04|2188.6|2188.5|2187.1|63
1648020900000|2022-03-23 07:35:00|2188.75|2187.35|2188.12|2186.72|2189.62|2188.22|2187.25|2185.85|47
1648021200000|2022-03-23 07:40:00|2188.25|2186.85|2188.75|2187.35|2188.75|2187.35|2188.25|2186.85|2
1648021500000|2022-03-23 07:45:00|2188.5|2187.1|2188.75|2187.35|2188.75|2187.35|2188.37|2186.97|0
1648021800000|2022-03-23 07:50:00|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|13
1648022100000|2022-03-23 07:55:00|2187.6|2186.1|2187.79|2186.29|2188.09|2186.59|2186.65|2185.15|0
1648022400000|2022-03-23 08:00:00|2187.95|2186.45|2182.55|2182.05|2192.05|2191.55|2182.55|2182.05|2648
1648022700000|2022-03-23 08:05:00|2182.3|2181.8|2181.92|2181.42|2183.67|2183.17|2179.8|2179.3|1575
1648023000000|2022-03-23 08:10:00|2182.42|2181.92|2181.17|2180.67|2184.3|2183.8|2181.17|2180.67|1543
1648023300000|2022-03-23 08:15:00|2181.3|2180.8|2178.8|2178.3|2182.67|2182.17|2177.55|2177.05|1177
1648023600000|2022-03-23 08:20:00|2178.67|2178.17|2175.55|2175.05|2178.67|2178.17|2175.17|2174.67|1613
1648023900000|2022-03-23 08:25:00|2175.67|2175.17|2176.55|2176.05|2177.8|2177.3|2174.55|2174.05|1582
1648024200000|2022-03-23 08:30:00|2176.8|2176.3|2176.8|2176.3|2177.8|2177.3|2175.67|2175.17|1363
1648024500000|2022-03-23 08:35:00|2176.92|2176.42|2177.3|2176.8|2178.3|2177.8|2175.17|2174.67|1238
1648024800000|2022-03-23 08:40:00|2177.42|2176.92|2178.67|2178.17|2179.3|2178.8|2177.42|2176.92|980
1648025100000|2022-03-23 08:45:00|2178.55|2178.05|2181.05|2180.55|2181.05|2180.55|2177.55|2177.05|980
1648025400000|2022-03-23 08:50:00|2180.92|2180.42|2180.05|2179.55|2181.67|2181.17|2180.05|2179.55|603
1648025700000|2022-03-23 08:55:00|2179.92|2179.42|2179.05|2178.55|2181.05|2180.55|2178.42|2177.92|819
1648026000000|2022-03-23 09:00:00|2179.17|2178.67|2180.55|2180.05|2180.8|2180.3|2178.05|2177.55|835
1648026300000|2022-03-23 09:05:00|2180.42|2179.92|2179.3|2178.8|2181.05|2180.55|2179.05|2178.55|407
1648026600000|2022-03-23 09:10:00|2178.8|2178.3|2178.42|2177.92|2179.42|2178.92|2177.92|2177.42|567
1648026900000|2022-03-23 09:15:00|2178.55|2178.05|2179.67|2179.17|2179.8|2179.3|2177.55|2177.05|460
1648027200000|2022-03-23 09:20:00|2179.55|2179.05|2178.17|2177.67|2180.3|2179.8|2178.05|2177.55|369
1648027500000|2022-03-23 09:25:00|2178.3|2177.8|2178.55|2178.05|2179.05|2178.55|2177.3|2176.8|662
1648027800000|2022-03-23 09:30:00|2178.42|2177.92|2175.67|2175.17|2178.42|2177.92|2175.67|2175.17|667
1648028100000|2022-03-23 09:35:00|2175.8|2175.3|2173.3|2172.8|2176.05|2175.55|2172.05|2171.55|930
1648028400000|2022-03-23 09:40:00|2173.42|2172.92|2172.42|2171.92|2173.92|2173.42|2171.67|2171.17|900
1648028700000|2022-03-23 09:45:00|2172.54|2172.04|2170.67|2170.17|2172.79|2172.29|2168.67|2168.17|1183
1648029000000|2022-03-23 09:50:00|2170.54|2170.04|2172.17|2171.67|2172.67|2172.17|2170.42|2169.92|1234
1648029300000|2022-03-23 09:55:00|2172.29|2171.79|2171.92|2171.42|2172.67|2172.17|2171.42|2170.92|679
1648029600000|2022-03-23 10:00:00|2171.79|2171.29|2172.42|2171.92|2173.17|2172.67|2171.67|2171.17|809
1648029900000|2022-03-23 10:05:00|2172.67|2172.17|2170.92|2170.42|2173.17|2172.67|2170.67|2170.17|818
1648030200000|2022-03-23 10:10:00|2170.79|2170.29|2170.92|2170.42|2171.42|2170.92|2170.17|2169.67|767
1648030500000|2022-03-23 10:15:00|2170.79|2170.29|2169.29|2168.79|2170.92|2170.42|2168.67|2168.17|720
1648030800000|2022-03-23 10:20:00|2169.17|2168.67|2166.54|2166.04|2169.42|2168.92|2166.42|2165.92|789
1648031100000|2022-03-23 10:25:00|2166.42|2165.92|2165.29|2164.79|2167.54|2167.04|2164.92|2164.42|552
1648031400000|2022-03-23 10:30:00|2165.17|2164.67|2166.17|2165.67|2166.42|2165.92|2165.17|2164.67|578
1648031700000|2022-03-23 10:35:00|2166.29|2165.79|2165.04|2164.54|2167.17|2166.67|2165.04|2164.54|534
1648032000000|2022-03-23 10:40:00|2165.17|2164.67|2162.67|2162.17|2166.17|2165.67|2162.42|2161.92|612
1648032300000|2022-03-23 10:45:00|2162.54|2162.04|2162.79|2162.29|2164.42|2163.92|2162.17|2161.67|936
1648032600000|2022-03-23 10:50:00|2162.67|2162.17|2163.67|2163.17|2165.04|2164.54|2162.67|2162.17|610
1648032900000|2022-03-23 10:55:00|2163.54|2163.04|2162.92|2162.42|2163.67|2163.17|2161.29|2160.79|517
1648033200000|2022-03-23 11:00:00|2163.04|2162.54|2160.79|2160.29|2163.17|2162.67|2160.42|2159.92|669
1648033500000|2022-03-23 11:05:00|2160.92|2160.42|2156.17|2155.67|2160.92|2160.42|2156.04|2155.54|1001
1648033800000|2022-03-23 11:10:00|2156.04|2155.54|2156.92|2156.42|2157.42|2156.92|2155.67|2155.17|1179
1648034100000|2022-03-23 11:15:00|2157.04|2156.54|2156.92|2156.42|2157.67|2157.17|2155.92|2155.42|577
1648034400000|2022-03-23 11:20:00|2157.04|2156.54|2155.67|2155.17|2157.79|2157.29|2155.17|2154.67|1022
1648034700000|2022-03-23 11:25:00|2155.54|2155.04|2154.67|2154.17|2155.92|2155.42|2154.42|2153.92|543
1648035000000|2022-03-23 11:30:00|2154.79|2154.29|2154.67|2154.17|2155.67|2155.17|2154.29|2153.79|427
1648035300000|2022-03-23 11:35:00|2154.54|2154.04|2155.42|2154.92|2156.17|2155.67|2154.17|2153.67|505
1648035600000|2022-03-23 11:40:00|2155.54|2155.04|2150.79|2150.29|2155.67|2155.17|2150.79|2150.29|728
1648035900000|2022-03-23 11:45:00|2150.92|2150.42|2151.79|2151.29|2152.17|2151.67|2150.79|2150.29|607
1648036200000|2022-03-23 11:50:00|2151.67|2151.17|2150.54|2150.04|2151.67|2151.17|2149.67|2149.17|483
1648036500000|2022-03-23 11:55:00|2150.67|2150.17|2152.67|2152.17|2152.67|2152.17|2150.42|2149.92|470
1648036800000|2022-03-23 12:00:00|2152.54|2152.04|2151.42|2150.92|2153.42|2152.92|2151.42|2150.92|624
1648037100000|2022-03-23 12:05:00|2151.54|2151.04|2150.17|2149.67|2152.17|2151.67|2149.17|2148.67|382
1648037400000|2022-03-23 12:10:00|2150.04|2149.54|2151.79|2151.29|2152.67|2152.17|2150.04|2149.54|372
1648037700000|2022-03-23 12:15:00|2151.67|2151.17|2151.17|2150.67|2151.92|2151.42|2150.29|2149.79|131
1648038000000|2022-03-23 12:20:00|2151.04|2150.54|2149.42|2148.92|2152.42|2151.92|2149.17|2148.67|757
1648038300000|2022-03-23 12:25:00|2149.29|2148.79|2146.42|2145.92|2149.67|2149.17|2145.67|2145.17|819
1648038600000|2022-03-23 12:30:00|2146.29|2145.79|2147.67|2147.17|2147.67|2147.17|2145.92|2145.42|610
1648038900000|2022-03-23 12:35:00|2147.79|2147.29|2148.67|2148.17|2149.04|2148.54|2147.42|2146.92|562
1648039200000|2022-03-23 12:40:00|2148.51|2148.01|2151.01|2150.51|2151.01|2150.51|2147.63|2147.13|834
1648039500000|2022-03-23 12:45:00|2150.76|2150.26|2148.76|2148.26|2151.26|2150.76|2148.13|2147.63|770
1648039800000|2022-03-23 12:50:00|2148.63|2148.13|2148.01|2147.51|2148.76|2148.26|2147.38|2146.88|634
1648040100000|2022-03-23 12:55:00|2148.26|2147.76|2148.01|2147.51|2148.76|2148.26|2147.51|2147.01|331
1648040400000|2022-03-23 13:00:00|2147.76|2147.26|2147.51|2147.01|2148.51|2148.01|2147.01|2146.51|421
1648040700000|2022-03-23 13:05:00|2147.38|2146.88|2146.26|2145.76|2148.01|2147.51|2146.13|2145.63|679
1648041000000|2022-03-23 13:10:00|2146.13|2145.63|2144.01|2143.51|2146.26|2145.76|2144.01|2143.51|944
1648041300000|2022-03-23 13:15:00|2144.13|2143.63|2144.51|2144.01|2145.76|2145.26|2144.01|2143.51|956
1648041600000|2022-03-23 13:20:00|2144.38|2143.88|2145.76|2145.26|2145.76|2145.26|2143.26|2142.76|845
1648041900000|2022-03-23 13:25:00|2145.63|2145.13|2144.26|2143.76|2146.01|2145.51|2143.76|2143.26|904
1648042200000|2022-03-23 13:30:00|2144.51|2144.01|2144.01|2143.51|2145.76|2145.26|2142.51|2142.01|1780
1648042500000|2022-03-23 13:35:00|2143.76|2143.26|2144.51|2144.01|2145.76|2145.26|2143.51|2143.01|780
1648042800000|2022-03-23 13:40:00|2144.63|2144.13|2143.26|2142.76|2145.76|2145.26|2143.13|2142.63|1337
1648043100000|2022-03-23 13:45:00|2143.38|2142.88|2141.51|2141.01|2143.38|2142.88|2141.01|2140.51|1032
1648043400000|2022-03-23 13:50:00|2141.38|2140.88|2143.51|2143.01|2143.51|2143.01|2141.01|2140.51|708
1648043700000|2022-03-23 13:55:00|2143.38|2142.88|2144.76|2144.26|2146.01|2145.51|2143.26|2142.76|1027
1648044000000|2022-03-23 14:00:00|2145.01|2144.51|2146.01|2145.51|2146.76|2146.26|2143.26|2142.76|1169
1648044300000|2022-03-23 14:05:00|2146.13|2145.63|2149.51|2149.01|2151.13|2150.63|2145.63|2145.13|1118
1648044600000|2022-03-23 14:10:00|2149.38|2148.88|2153.01|2152.51|2153.01|2152.51|2149.01|2148.51|1178
1648044900000|2022-03-23 14:15:00|2153.26|2152.76|2155.63|2155.13|2155.76|2155.26|2153.13|2152.63|1321
1648045200000|2022-03-23 14:20:00|2155.51|2155.01|2158.01|2157.51|2158.26|2157.76|2155.26|2154.76|1845
1648045500000|2022-03-23 14:25:00|2157.88|2157.38|2154.88|2154.38|2158.26|2157.76|2154.38|2153.88|1148
1648045800000|2022-03-23 14:30:00|2154.76|2154.26|2156.01|2155.51|2157.76|2157.26|2154.01|2153.51|971
1648046100000|2022-03-23 14:35:00|2156.26|2155.76|2155.76|2155.26|2157.26|2156.76|2155.26|2154.76|851
1648046400000|2022-03-23 14:40:00|2155.88|2155.38|2153.51|2153.01|2156.26|2155.76|2153.01|2152.51|939
1648046700000|2022-03-23 14:45:00|2153.26|2152.76|2151.26|2150.76|2153.26|2152.76|2150.51|2150.01|957
1648047000000|2022-03-23 14:50:00|2151.38|2150.88|2150.51|2150.01|2151.51|2151.01|2149.51|2149.01|972
1648047300000|2022-03-23 14:55:00|2150.38|2149.88|2151.13|2150.63|2153.01|2152.51|2150.26|2149.76|1072
1648047600000|2022-03-23 15:00:00|2151.26|2150.76|2151.76|2151.26|2155.26|2154.76|2150.88|2150.38|963
1648047900000|2022-03-23 15:05:00|2151.63|2151.13|2151.51|2151.01|2154.51|2154.01|2151.51|2151.01|892
1648048200000|2022-03-23 15:10:00|2151.2|2150.7|2151.95|2151.45|2152.2|2151.7|2150.07|2149.57|1037
1648048500000|2022-03-23 15:15:00|2152.07|2151.57|2152.32|2151.82|2153.2|2152.7|2150.7|2150.2|741
1648048800000|2022-03-23 15:20:00|2152.2|2151.7|2153.45|2152.95|2154.45|2153.95|2152.2|2151.7|693
1648049100000|2022-03-23 15:25:00|2153.7|2153.2|2153.82|2153.32|2154.95|2154.45|2153.2|2152.7|761
1648049400000|2022-03-23 15:30:00|2153.95|2153.45|2152.45|2151.95|2153.95|2153.45|2151.95|2151.45|668
1648049700000|2022-03-23 15:35:00|2152.32|2151.82|2152.7|2152.2|2153.2|2152.7|2151.82|2151.32|804
1648050000000|2022-03-23 15:40:00|2152.57|2152.07|2155.45|2154.95|2155.45|2154.95|2152.45|2151.95|974
1648050300000|2022-03-23 15:45:00|2155.32|2154.82|2153.45|2152.95|2155.45|2154.95|2152.95|2152.45|935
1648050600000|2022-03-23 15:50:00|2153.2|2152.7|2155.45|2154.95|2155.95|2155.45|2152.95|2152.45|1065
1648050900000|2022-03-23 15:55:00|2155.32|2154.82|2153.2|2152.7|2156.57|2156.07|2152.95|2152.45|1016
1648051200000|2022-03-23 16:00:00|2153.45|2152.95|2156.7|2156.2|2157.45|2156.95|2153.2|2152.7|1457
1648051500000|2022-03-23 16:05:00|2156.82|2156.32|2154.95|2154.45|2156.95|2156.45|2153.45|2152.95|1173
1648051800000|2022-03-23 16:10:00|2154.82|2154.32|2154.7|2154.2|2156.45|2155.95|2153.95|2153.45|1867
1648052100000|2022-03-23 16:15:00|2154.82|2154.32|2156.7|2156.2|2157.07|2156.57|2154.45|2153.95|2165
1648052400000|2022-03-23 16:20:00|2156.57|2156.07|2157.47|2155.97|2157.7|2157.2|2155.95|2155.43|3620
1648052700000|2022-03-23 16:25:00|2153.52|2152.02|2151.74|2150.24|2154.6|2153.1|2151.2|2149.7|1464
1648053000000|2022-03-23 16:30:00|2151.21|2149.71|2152.95|2151.55|2153.95|2152.55|2151.2|2149.7|406
1648053300000|2022-03-23 16:35:00|2152.82|2151.42|2151.7|2150.3|2152.95|2151.55|2150.95|2149.55|35
1648053600000|2022-03-23 16:40:00|2151.32|2149.92|2151.57|2150.17|2152.7|2151.3|2151.32|2149.92|42
1648053900000|2022-03-23 16:45:00|2150.7|2149.3|2151.32|2149.92|2151.45|2150.05|2150.2|2148.8|27
1648054200000|2022-03-23 16:50:00|2151.2|2149.8|2151.7|2150.3|2152.2|2150.8|2151.2|2149.8|8
1648054500000|2022-03-23 16:55:00|2152.2|2150.8|2150.7|2149.2|2152.57|2151.17|2150.7|2149.2|8
1648054800000|2022-03-23 17:00:00|2150.69|2149.19|2150.02|2148.52|2152.33|2150.83|2149.47|2147.97|0
1648055100000|2022-03-23 17:05:00|2150.01|2148.51|2151.64|2150.14|2152.18|2150.68|2149.47|2147.97|0
1648055400000|2022-03-23 17:10:00|2151.65|2150.15|2151.04|2149.54|2152.2|2150.7|2149.92|2148.42|0
1648055700000|2022-03-23 17:15:00|2151.06|2149.56|2148.78|2147.28|2151.6|2150.1|2148.51|2147.01|0
1648056000000|2022-03-23 17:20:00|2148.79|2147.29|2147.58|2146.08|2149.34|2147.84|2147.03|2145.53|0
1648056300000|2022-03-23 17:25:00|2147.59|2146.09|2145.27|2143.77|2147.59|2146.09|2144.7|2143.2|0
1648056600000|2022-03-23 17:30:00|2145.26|2143.76|2146.57|2145.07|2147.68|2146.18|2143.6|2142.1|0
1648056900000|2022-03-23 17:35:00|2146.58|2145.08|2145.7|2144.2|2147.12|2145.62|2145.47|2143.97|0
1648057200000|2022-03-23 17:40:00|2145.43|2143.93|2144.3|2142.8|2145.47|2143.97|2144.03|2142.53|0
1648057500000|2022-03-23 17:45:00|2144.29|2142.79|2143.77|2142.27|2144.33|2142.83|2143.18|2141.68|0
1648057800000|2022-03-23 17:50:00|2143.76|2142.26|2145.54|2144.04|2146.07|2144.57|2143.2|2141.7|0
1648058100000|2022-03-23 17:55:00|2146.08|2144.58|2145.56|2144.06|2146.63|2145.13|2144.98|2143.48|0
1648058400000|2022-03-23 18:00:00|2145.57|2144.07|2147.7|2146.2|2147.73|2146.23|2144.42|2142.92|0
1648058700000|2022-03-23 18:05:00|2147.69|2146.19|2143.26|2141.76|2147.69|2146.19|2143.24|2141.74|0
1648059000000|2022-03-23 18:10:00|2143.27|2141.77|2142.64|2141.14|2143.82|2142.32|2142.64|2141.14|0
1648059300000|2022-03-23 18:15:00|2142.63|2141.13|2144.89|2143.39|2144.9|2143.4|2142.05|2140.55|0
1648059600000|2022-03-23 18:20:00|2144.9|2143.4|2144.35|2142.85|2145.45|2143.95|2143.24|2141.74|0
1648059900000|2022-03-23 18:25:00|2144.34|2142.84|2146.11|2144.61|2146.64|2145.14|2143.8|2142.3|0
1648060200000|2022-03-23 18:30:00|2146.12|2144.62|2144.41|2142.91|2147.21|2145.71|2143.87|2142.37|0
1648060500000|2022-03-23 18:35:00|2144.4|2142.9|2145.73|2144.23|2145.73|2144.23|2142.9|2141.4|0
1648060800000|2022-03-23 18:40:00|2145.74|2144.24|2145.45|2143.95|2146.01|2144.51|2144.87|2143.37|0
1648061100000|2022-03-23 18:45:00|2145.18|2143.68|2149.11|2147.61|2149.66|2148.16|2145.17|2143.67|0
1648061400000|2022-03-23 18:50:00|2149.1|2147.6|2149.06|2147.56|2149.66|2148.16|2147.96|2146.46|0
1648061700000|2022-03-23 18:55:00|2149.07|2147.57|2145.68|2144.18|2149.08|2147.58|2145.15|2143.65|0
1648062000000|2022-03-23 19:00:00|2145.69|2144.19|2147.4|2145.9|2147.98|2146.48|2145.11|2143.61|0
1648062300000|2022-03-23 19:05:00|2147.39|2145.89|2145.14|2143.64|2147.39|2145.89|2144.86|2143.36|0
1648062600000|2022-03-23 19:10:00|2145.13|2143.63|2145.06|2143.56|2146.25|2144.75|2143.95|2142.45|0
1648062900000|2022-03-23 19:15:00|2145.05|2143.55|2144.49|2142.99|2146.18|2144.68|2144.49|2142.99|0
1648063200000|2022-03-23 19:20:00|2144.5|2143|2147.33|2145.83|2147.34|2145.84|2143.92|2142.42|0
1648063500000|2022-03-23 19:25:00|2147.34|2145.84|2147.34|2145.84|2147.9|2146.4|2146.76|2145.26|0
1648063800000|2022-03-23 19:30:00|2147.32|2145.82|2145.65|2144.15|2147.92|2146.42|2145.64|2144.14|0
1648064100000|2022-03-23 19:35:00|2145.66|2144.16|2145.62|2144.12|2146.77|2145.27|2145.08|2143.58|0
1648064400000|2022-03-23 19:40:00|2145.63|2144.13|2146.24|2144.74|2146.79|2145.29|2143.37|2141.87|0
1648064700000|2022-03-23 19:45:00|2146.25|2144.75|2145.63|2144.13|2147.94|2146.44|2144.54|2143.04|0
1648065000000|2022-03-23 19:50:00|2145.62|2144.12|2143.26|2141.76|2145.62|2144.12|2142.17|2140.67|0
1648065300000|2022-03-23 19:55:00|2143.27|2141.77|2142.03|2140.53|2143.57|2142.07|2139.92|2138.42|0
1648065600000|2022-03-23 20:00:00|2142.02|2140.52|2140.41|2138.91|2142.02|2140.52|2140.4|2138.9|0
1648065900000|2022-03-23 20:05:00|2140.68|2139.18|2140.97|2139.47|2141.54|2140.04|2140.39|2138.89|0
1648066200000|2022-03-23 20:10:00|2140.98|2139.48|2141.61|2140.11|2142.14|2140.64|2140.97|2139.47|0
1648066500000|2022-03-23 20:15:00|2142.14|2140.64|2142.16|2140.66|2142.41|2140.91|2141.6|2140.1|0
1648066800000|2022-03-23 20:20:00|2142.15|2140.65|2142.72|2141.22|2142.72|2141.22|2142.15|2140.65|0
1648067100000|2022-03-23 20:25:00|2142.19|2140.69|2142.44|2140.94|2142.73|2141.23|2142.17|2140.67|0
1648067400000|2022-03-23 20:30:00|2142.17|2140.67|2143.26|2141.76|2143.81|2142.31|2142.17|2140.67|0
1648067700000|2022-03-23 20:35:00|2143.27|2141.77|2142.71|2141.21|2143.27|2141.77|2142.71|2141.21|0
1648068000000|2022-03-23 20:40:00|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.7|2141.2|0
1648068300000|2022-03-23 20:45:00|2142.71|2141.21|2142.73|2141.23|2143.27|2141.77|2142.71|2141.21|0
1648068600000|2022-03-23 20:50:00|2142.74|2141.24|2143.28|2141.78|2143.28|2141.78|2142.2|2140.7|0
1648068900000|2022-03-23 20:55:00|2143.27|2141.77|2142.84|2141.34|2143.82|2142.32|2142.19|2140.69|0
1648069200000|2022-03-23 21:00:00|2142.4|2140.9|2141.85|2140.35|2142.4|2140.9|2141.76|2140.26|0
1648069500000|2022-03-23 21:05:00|2141.76|2140.26|2141.8|2140.3|2141.85|2140.35|2141.67|2140.17|0
1648069800000|2022-03-23 21:10:00|2141.67|2140.17|2141.85|2140.35|2141.89|2140.39|2141.67|2140.17|0
1648070100000|2022-03-23 21:15:00|2141.89|2140.39|2141.8|2140.3|2141.89|2140.39|2141.67|2140.17|0
1648070400000|2022-03-23 21:20:00|2141.72|2140.22|2141.8|2140.3|2141.85|2140.35|2141.67|2140.17|0
1648070700000|2022-03-23 21:25:00|2141.76|2140.26|2141.91|2140.41|2141.91|2140.41|2141.76|2140.26|0
1648071000000|2022-03-23 21:30:00|2141.87|2140.37|2141.96|2140.46|2142.22|2140.72|2141.87|2140.37|0
1648071300000|2022-03-23 21:35:00|2142.22|2140.72|2142|2140.5|2142.22|2140.72|2142|2140.5|0
1648071600000|2022-03-23 21:40:00|2142.09|2140.59|2142.09|2140.59|2142.22|2140.72|2142.05|2140.55|0
1648071900000|2022-03-23 21:45:00|2142.05|2140.55|2142|2140.5|2142.13|2140.63|2142|2140.5|0
1648072200000|2022-03-23 21:50:00|2142.05|2140.55|2142.05|2140.55|2142.13|2140.63|2142|2140.5|0
1648072500000|2022-03-23 21:55:00|2142.13|2140.63|2142.13|2140.63|2142.22|2140.72|2142.05|2140.55|0
1648072800000|2022-03-23 22:00:00|2142.14|2140.64|2141.46|2139.96|2142.84|2141.34|2141.46|2139.96|0
1648073100000|2022-03-23 22:05:00|2141.63|2140.13|2141.9|2140.4|2142.12|2140.62|2141.63|2140.13|0
1648073400000|2022-03-23 22:10:00|2141.95|2140.45|2141.77|2140.27|2142.75|2141.25|2141.68|2140.18|0
1648073700000|2022-03-23 22:15:00|2141.9|2140.4|2142.61|2141.11|2142.75|2141.25|2141.63|2140.13|0
1648074000000|2022-03-23 22:20:00|2142.66|2141.16|2142.75|2141.25|2142.83|2141.33|2142.48|2140.98|0
1648074300000|2022-03-23 22:25:00|2142.88|2141.38|2143.19|2141.69|2143.32|2141.82|2142.75|2141.25|0
1648074600000|2022-03-23 22:30:00|2143.24|2141.74|2143.86|2142.36|2144.17|2142.67|2143.24|2141.74|0
1648074900000|2022-03-23 22:35:00|2143.72|2142.22|2143.6|2142.1|2144.3|2142.8|2143.47|2141.97|0
1648075200000|2022-03-23 22:40:00|2143.69|2142.19|2143.33|2141.83|2143.73|2142.23|2143.33|2141.83|0
1648075500000|2022-03-23 22:45:00|2143.38|2141.88|2143.2|2141.7|2143.38|2141.88|2142.76|2141.26|0
1648075800000|2022-03-23 22:50:00|2143.25|2141.75|2143.02|2141.52|2143.33|2141.83|2142.76|2141.26|0
1648076100000|2022-03-23 22:55:00|2142.89|2141.39|2143.6|2142.1|2143.6|2142.1|2142.76|2141.26|0
1648076400000|2022-03-23 23:00:00|2143.51|2142.01|2144.32|2142.82|2144.58|2143.08|2143.02|2141.52|0
1648076700000|2022-03-23 23:05:00|2144.46|2142.96|2144.59|2143.09|2144.9|2143.4|2144.06|2142.56|0
1648077000000|2022-03-23 23:10:00|2144.72|2143.22|2145.18|2143.68|2145.22|2143.72|2144.59|2143.09|0
1648077300000|2022-03-23 23:15:00|2145.31|2143.81|2145.22|2143.72|2145.58|2144.08|2145.04|2143.54|0
1648077600000|2022-03-23 23:20:00|2145.18|2143.68|2144.95|2143.45|2145.44|2143.94|2144.91|2143.41|0
1648077900000|2022-03-23 23:25:00|2144.96|2143.46|2145.24|2143.74|2145.37|2143.87|2144.95|2143.45|0
1648078200000|2022-03-23 23:30:00|2145.28|2143.78|2145.1|2143.6|2145.37|2143.87|2144.97|2143.47|0
1648078500000|2022-03-23 23:35:00|2145.01|2143.51|2145.24|2143.74|2145.5|2144|2144.97|2143.47|0
1648078800000|2022-03-23 23:40:00|2145.15|2143.65|2144.53|2143.03|2145.15|2143.65|2144.39|2142.89|0
1648079100000|2022-03-23 23:45:00|2144.66|2143.16|2144.26|2142.76|2145.1|2143.6|2144.13|2142.63|0
1648079400000|2022-03-23 23:50:00|2144.3|2142.8|2144.04|2142.54|2144.3|2142.8|2143.81|2142.31|0
1648079700000|2022-03-23 23:55:00|2144.13|2142.63|2144.66|2143.16|2144.97|2143.47|2144.13|2142.63|0
1648080000000|2022-03-24 00:00:00|2144.79|2143.29|2146.33|2144.83|2146.46|2144.96|2144.53|2143.03|0
1648080300000|2022-03-24 00:05:00|2146.41|2144.91|2147.48|2145.98|2147.48|2145.98|2145.97|2144.47|0
1648080600000|2022-03-24 00:10:00|2147.61|2146.11|2147.88|2146.38|2147.88|2146.38|2147.3|2145.8|0
1648080900000|2022-03-24 00:15:00|2147.79|2146.29|2146.82|2145.32|2149.24|2147.74|2146.34|2144.84|0
1648081200000|2022-03-24 00:20:00|2146.81|2145.31|2146.34|2144.84|2146.82|2145.32|2144.68|2143.18|0
1648081500000|2022-03-24 00:25:00|2146.5|2145|2145.25|2143.75|2146.81|2145.31|2145.25|2143.75|0
1648081800000|2022-03-24 00:30:00|2145.09|2143.59|2142.4|2140.9|2145.09|2143.59|2141.69|2140.19|0
1648082100000|2022-03-24 00:35:00|2142.56|2141.06|2142.16|2140.66|2143.35|2141.85|2142.16|2140.66|0
1648082400000|2022-03-24 00:40:00|2142.08|2140.58|2144.3|2142.8|2144.3|2142.8|2141.92|2140.42|0
1648082700000|2022-03-24 00:45:00|2144.53|2143.03|2144.77|2143.27|2144.78|2143.28|2143.34|2141.84|0
1648083000000|2022-03-24 00:50:00|2144.61|2143.11|2143.82|2142.32|2144.77|2143.27|2143.82|2142.32|0
1648083300000|2022-03-24 00:55:00|2143.74|2142.24|2144.54|2143.04|2144.77|2143.27|2143.34|2141.84|0
1648083600000|2022-03-24 01:00:00|2144.62|2143.12|2144.06|2142.56|2144.77|2143.27|2143.34|2141.84|0
1648083900000|2022-03-24 01:05:00|2143.98|2142.48|2144.06|2142.56|2144.06|2142.56|2143.35|2141.85|0
1648084200000|2022-03-24 01:10:00|2144.14|2142.64|2143.28|2141.78|2144.3|2142.8|2143.28|2141.78|0
1648084500000|2022-03-24 01:15:00|2143.29|2141.79|2142.8|2141.3|2143.76|2142.26|2142.8|2141.3|0
1648084800000|2022-03-24 01:20:00|2142.81|2141.31|2141.85|2140.35|2143.28|2141.78|2141.37|2139.87|0
1648085100000|2022-03-24 01:25:00|2141.69|2140.19|2141.36|2139.86|2141.85|2140.35|2140.89|2139.39|0
1648085400000|2022-03-24 01:30:00|2141.37|2139.87|2142.8|2141.3|2142.8|2141.3|2140.89|2139.39|0
1648085700000|2022-03-24 01:35:00|2142.95|2141.45|2145.65|2144.15|2145.89|2144.39|2142.95|2141.45|0
1648086000000|2022-03-24 01:40:00|2145.57|2144.07|2147.08|2145.58|2147.56|2146.06|2145.18|2143.68|0
1648086300000|2022-03-24 01:45:00|2147.09|2145.59|2145.42|2143.92|2147.55|2146.05|2145.17|2143.67|0
1648086600000|2022-03-24 01:50:00|2145.5|2144|2146.6|2145.1|2146.84|2145.34|2145.18|2143.68|0
1648086900000|2022-03-24 01:55:00|2146.68|2145.18|2145.18|2143.68|2147.55|2146.05|2144.71|2143.21|0
1648087200000|2022-03-24 02:00:00|2145.26|2143.76|2145.68|2144.18|2146.15|2144.65|2145.18|2143.68|0
1648087500000|2022-03-24 02:05:00|2145.67|2144.17|2146.15|2144.65|2146.15|2144.65|2145.67|2144.17|0
1648087800000|2022-03-24 02:10:00|2146.16|2144.66|2145.2|2143.7|2146.63|2145.13|2145.2|2143.7|0
1648088100000|2022-03-24 02:15:00|2145.12|2143.62|2144.73|2143.23|2145.2|2143.7|2144.25|2142.75|0
1648088400000|2022-03-24 02:20:00|2144.89|2143.39|2144.73|2143.23|2145.2|2143.7|2144.72|2143.22|0
1648088700000|2022-03-24 02:25:00|2144.89|2143.39|2145.2|2143.7|2145.21|2143.71|2144.73|2143.23|0
1648089000000|2022-03-24 02:30:00|2145.52|2144.02|2146.87|2145.37|2147.58|2146.08|2145.52|2144.02|0
1648089300000|2022-03-24 02:35:00|2146.94|2145.44|2146.63|2145.13|2147.11|2145.61|2146.63|2145.13|0
1648089600000|2022-03-24 02:40:00|2146.62|2145.12|2147.58|2146.08|2147.58|2146.08|2146.62|2145.12|0
1648089900000|2022-03-24 02:45:00|2147.74|2146.24|2148.51|2147.01|2149.02|2147.52|2147.58|2146.08|0
1648090200000|2022-03-24 02:50:00|2148.5|2147|2148.03|2146.53|2148.51|2147.01|2148.02|2146.52|0
1648090500000|2022-03-24 02:55:00|2148.19|2146.69|2148.53|2147.03|2148.53|2147.03|2148.19|2146.69|0
1648090800000|2022-03-24 03:00:00|2148.37|2146.87|2147.58|2146.08|2148.54|2147.04|2147.58|2146.08|0
1648091100000|2022-03-24 03:05:00|2147.5|2146|2148.53|2147.03|2148.53|2147.03|2147.1|2145.6|0
1648091400000|2022-03-24 03:10:00|2148.69|2147.19|2149|2147.5|2149.01|2147.51|2148.53|2147.03|0
1648091700000|2022-03-24 03:15:00|2149.01|2147.51|2149.01|2147.51|2149.48|2147.98|2148.06|2146.56|0
1648092000000|2022-03-24 03:20:00|2149|2147.5|2148.06|2146.56|2149.01|2147.51|2148.05|2146.55|0
1648092300000|2022-03-24 03:25:00|2148.05|2146.55|2148.05|2146.55|2148.53|2147.03|2148.05|2146.55|0
1648092600000|2022-03-24 03:30:00|2148.06|2146.56|2148.53|2147.03|2149.48|2147.98|2148.05|2146.55|0
1648092900000|2022-03-24 03:35:00|2148.45|2146.95|2148.53|2147.03|2148.53|2147.03|2148.05|2146.55|0
1648093200000|2022-03-24 03:40:00|2148.45|2146.95|2147.82|2146.32|2148.45|2146.95|2147.82|2146.32|0
1648093500000|2022-03-24 03:45:00|2147.9|2146.4|2148.53|2147.03|2148.53|2147.03|2147.11|2145.61|0
1648093800000|2022-03-24 03:50:00|2148.69|2147.19|2149.96|2148.46|2149.97|2148.47|2148.53|2147.03|0
1648094100000|2022-03-24 03:55:00|2149.95|2148.45|2151.4|2149.9|2151.4|2149.9|2149.95|2148.45|0
1648094400000|2022-03-24 04:00:00|2151.34|2149.84|2151.47|2149.97|2151.89|2150.39|2150.94|2149.44|0
1648094700000|2022-03-24 04:05:00|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648095000000|2022-03-24 04:10:00|2151.47|2149.97|2151|2149.5|2151.48|2149.98|2151|2149.5|0
1648095300000|2022-03-24 04:15:00|2151.14|2149.64|2152.02|2150.52|2152.5|2151|2151.14|2149.64|0
1648095600000|2022-03-24 04:20:00|2151.94|2150.44|2151.55|2150.05|2152.02|2150.52|2151.31|2149.81|0
1648095900000|2022-03-24 04:25:00|2151.54|2150.04|2151.56|2150.06|2151.57|2150.07|2151.09|2149.59|0
1648096200000|2022-03-24 04:30:00|2151.57|2150.07|2151.56|2150.06|2152.04|2150.54|2151.09|2149.59|0
1648096500000|2022-03-24 04:35:00|2151.57|2150.07|2152.04|2150.54|2152.28|2150.78|2151.56|2150.06|0
1648096800000|2022-03-24 04:40:00|2152.2|2150.7|2151.98|2150.48|2152.51|2151.01|2151.98|2150.48|0
1648097100000|2022-03-24 04:45:00|2151.99|2150.49|2152.12|2150.62|2153.43|2151.93|2151.99|2150.49|0
1648097400000|2022-03-24 04:50:00|2152.28|2150.78|2151.65|2150.15|2152.6|2151.1|2151.64|2150.14|0
1648097700000|2022-03-24 04:55:00|2151.57|2150.07|2151.17|2149.67|2151.65|2150.15|2151.17|2149.67|0
1648098000000|2022-03-24 05:00:00|2151.18|2149.68|2152.12|2150.62|2152.14|2150.64|2151.18|2149.68|0
1648098300000|2022-03-24 05:05:00|2151.96|2150.46|2151.64|2150.14|2152.6|2151.1|2151.16|2149.66|0
1648098600000|2022-03-24 05:10:00|2151.65|2150.15|2152.18|2150.68|2153.13|2151.63|2151.17|2149.67|0
1648098900000|2022-03-24 05:15:00|2152.19|2150.69|2152.18|2150.68|2152.66|2151.16|2152.18|2150.68|0
1648099200000|2022-03-24 05:20:00|2151.7|2150.2|2152.65|2151.15|2152.65|2151.15|2151.7|2150.2|0
1648099500000|2022-03-24 05:25:00|2152.81|2151.31|2153.13|2151.63|2153.13|2151.63|2152.65|2151.15|0
1648099800000|2022-03-24 05:30:00|2152.97|2151.47|2153.74|2152.24|2153.75|2152.25|2152.65|2151.15|0
1648100100000|2022-03-24 05:35:00|2153.66|2152.16|2156.13|2154.63|2156.13|2154.63|2153.5|2152|0
1648100400000|2022-03-24 05:40:00|2156.12|2154.62|2155.65|2154.15|2156.13|2154.63|2155.18|2153.68|0
1648100700000|2022-03-24 05:45:00|2155.59|2154.09|2156.51|2155.01|2156.99|2155.49|2155.59|2154.09|0
1648101000000|2022-03-24 05:50:00|2156.43|2154.93|2156.03|2154.53|2156.43|2154.93|2156.03|2154.53|0
1648101300000|2022-03-24 05:55:00|2156.04|2154.54|2156.58|2155.08|2156.99|2155.49|2156.03|2154.53|0
1648101600000|2022-03-24 06:00:00|2156.8|2155.3|2157.59|2156.09|2158.07|2156.57|2156.17|2154.67|0
1648101900000|2022-03-24 06:05:00|2157.51|2156.01|2155.44|2153.94|2157.59|2156.09|2155.2|2153.7|0
1648102200000|2022-03-24 06:10:00|2155.36|2153.86|2154.54|2153.04|2155.44|2153.94|2154.07|2152.57|0
1648102500000|2022-03-24 06:15:00|2154.55|2153.05|2154.54|2153.04|2154.77|2153.27|2154.07|2152.57|0
1648102800000|2022-03-24 06:20:00|2154.46|2152.96|2154.06|2152.56|2155.01|2153.51|2154.06|2152.56|0
1648103100000|2022-03-24 06:25:00|2153.98|2152.48|2154.07|2152.57|2154.07|2152.57|2153.82|2152.32|0
1648103400000|2022-03-24 06:30:00|2153.99|2152.49|2154.3|2152.8|2154.55|2153.05|2153.84|2152.34|0
1648103700000|2022-03-24 06:35:00|2154.22|2152.72|2153.6|2152.1|2154.78|2153.28|2153.6|2152.1|0
1648104000000|2022-03-24 06:40:00|2153.68|2152.18|2154.07|2152.57|2154.07|2152.57|2153.6|2152.1|0
1648104300000|2022-03-24 06:45:00|2153.99|2152.49|2153.04|2151.54|2154.07|2152.57|2153.04|2151.54|0
1648104600000|2022-03-24 06:50:00|2153.12|2151.62|2152.13|2150.63|2153.28|2151.78|2152.13|2150.63|0
1648104900000|2022-03-24 06:55:00|2152.21|2150.71|2152.38|2150.88|2152.38|2150.88|2151.89|2150.39|0
1648105200000|2022-03-24 07:00:00|2152.37|2150.87|2154.76|2153.26|2156.65|2155.15|2152.14|2150.64|0
1648105500000|2022-03-24 07:05:00|2154.75|2153.25|2154.75|2153.25|2154.75|2153.25|2152.38|2150.88|0
1648105800000|2022-03-24 07:10:00|2154.91|2153.41|2156.65|2155.15|2157.6|2156.1|2154.75|2153.25|0
1648106100000|2022-03-24 07:15:00|2156.49|2154.99|2159.5|2158|2159.97|2158.47|2156.18|2154.68|0
1648106400000|2022-03-24 07:20:00|2159.51|2158.01|2156.34|2154.84|2160.21|2158.71|2155.62|2154.12|0
1648106700000|2022-03-24 07:25:00|2156.26|2154.76|2158.89|2157.39|2158.89|2157.39|2155.86|2154.36|0
1648107000000|2022-03-24 07:30:00|2159.05|2157.55|2158.82|2157.42|2160.07|2158.67|2158.17|2156.67|33
1648107300000|2022-03-24 07:35:00|2158.95|2157.55|2159.2|2157.8|2160.32|2158.92|2158.45|2157.05|18
1648107600000|2022-03-24 07:40:00|2159.32|2157.92|2159.57|2158.17|2160.2|2158.8|2159.2|2157.8|17
1648107900000|2022-03-24 07:45:00|2159.7|2158.3|2159.32|2157.92|2159.7|2158.3|2159.32|2157.92|10
1648108200000|2022-03-24 07:50:00|2159.45|2158.05|2158.57|2157.17|2159.45|2158.05|2158.57|2157.17|23
1648108500000|2022-03-24 07:55:00|2158.62|2157.12|2159.14|2157.64|2160.07|2158.57|2158.62|2157.12|0
1648108800000|2022-03-24 08:00:00|2159.3|2157.8|2151.5|2151|2159.77|2158.27|2150.5|2150|3233
1648109100000|2022-03-24 08:05:00|2151.37|2150.87|2151.25|2150.75|2155.75|2155.25|2150.75|2150.25|2383
1648109400000|2022-03-24 08:10:00|2151.62|2151.12|2145.5|2145|2153|2152.5|2145.37|2144.87|1642
1648109700000|2022-03-24 08:15:00|2145.62|2145.12|2148.87|2148.37|2151|2150.5|2143.5|2143|2034
1648110000000|2022-03-24 08:20:00|2149|2148.5|2152.5|2152|2153|2152.5|2147.75|2147.25|1558
1648110300000|2022-03-24 08:25:00|2152.25|2151.75|2153.75|2153.25|2155|2154.5|2151.87|2151.37|1221
1648110600000|2022-03-24 08:30:00|2153.5|2153|2153.25|2152.75|2157.12|2156.62|2153|2152.5|1920
1648110900000|2022-03-24 08:35:00|2153.37|2152.87|2157.75|2157.25|2158|2157.5|2153.37|2152.87|1227
1648111200000|2022-03-24 08:40:00|2157.93|2157.43|2156.68|2156.18|2159.18|2158.68|2156.43|2155.93|1160
1648111500000|2022-03-24 08:45:00|2156.43|2155.93|2152.18|2151.68|2156.93|2156.43|2151.93|2151.43|906
1648111800000|2022-03-24 08:50:00|2152.05|2151.55|2151.18|2150.68|2153.93|2153.43|2150.8|2150.3|921
1648112100000|2022-03-24 08:55:00|2151.3|2150.8|2150.18|2149.68|2152.68|2152.18|2149.43|2148.93|1043
1648112400000|2022-03-24 09:00:00|2150.3|2149.8|2150.93|2150.43|2151.93|2151.43|2149.43|2148.93|792
1648112700000|2022-03-24 09:05:00|2150.43|2149.93|2151.8|2151.3|2152.18|2151.68|2149.68|2149.18|810
1648113000000|2022-03-24 09:10:00|2151.68|2151.18|2153.05|2152.55|2153.05|2152.55|2150.05|2149.55|469
1648113300000|2022-03-24 09:15:00|2152.93|2152.43|2152.43|2151.93|2153.05|2152.55|2150.18|2149.68|553
1648113600000|2022-03-24 09:20:00|2152.3|2151.8|2149.3|2148.8|2152.43|2151.93|2148.93|2148.43|1480
1648113900000|2022-03-24 09:25:00|2149.18|2148.68|2148.43|2147.93|2150.55|2150.05|2148.43|2147.93|524
1648114200000|2022-03-24 09:30:00|2148.55|2148.05|2149.43|2148.93|2149.43|2148.93|2146.43|2145.93|672
1648114500000|2022-03-24 09:35:00|2149.3|2148.8|2149.18|2148.68|2149.68|2149.18|2148.3|2147.8|418
1648114800000|2022-03-24 09:40:00|2149.05|2148.55|2147.18|2146.68|2149.18|2148.68|2146.93|2146.43|288
1648115100000|2022-03-24 09:45:00|2147.3|2146.8|2146.68|2146.18|2147.3|2146.8|2145.55|2145.05|443
1648115400000|2022-03-24 09:50:00|2146.55|2146.05|2147.18|2146.68|2147.93|2147.43|2146.55|2146.05|401
1648115700000|2022-03-24 09:55:00|2147.05|2146.55|2145.93|2145.43|2147.93|2147.43|2145.68|2145.18|574
1648116000000|2022-03-24 10:00:00|2145.68|2145.18|2141.18|2140.68|2145.93|2145.43|2139.8|2139.3|1492
1648116300000|2022-03-24 10:05:00|2140.93|2140.43|2138.55|2138.05|2142.43|2141.93|2138.3|2137.8|750
1648116600000|2022-03-24 10:10:00|2138.68|2138.18|2136.05|2135.55|2139.18|2138.68|2135.43|2134.93|1404
1648116900000|2022-03-24 10:15:00|2135.93|2135.43|2136.3|2135.8|2137.68|2137.18|2134.8|2134.3|1080
1648117200000|2022-03-24 10:20:00|2136.43|2135.93|2134.3|2133.8|2137.43|2136.93|2133.18|2132.68|1356
1648117500000|2022-03-24 10:25:00|2134.43|2133.93|2133.68|2133.18|2135.18|2134.68|2133.43|2132.93|627
1648117800000|2022-03-24 10:30:00|2133.8|2133.3|2134.93|2134.43|2135.18|2134.68|2132.93|2132.43|741
1648118100000|2022-03-24 10:35:00|2135.05|2134.55|2134.18|2133.68|2135.8|2135.3|2133.68|2133.18|602
1648118400000|2022-03-24 10:40:00|2134.05|2133.55|2132.43|2131.93|2134.68|2134.18|2131.55|2131.05|822
1648118700000|2022-03-24 10:45:00|2132.3|2131.8|2132.18|2131.68|2134.18|2133.68|2132.05|2131.55|597
1648119000000|2022-03-24 10:50:00|2132.3|2131.8|2135.3|2134.8|2135.43|2134.93|2131.93|2131.43|602
1648119300000|2022-03-24 10:55:00|2135.43|2134.93|2134.55|2134.05|2136.18|2135.68|2133.43|2132.93|876
1648119600000|2022-03-24 11:00:00|2134.43|2133.93|2136.43|2135.93|2137.68|2137.18|2134.43|2133.93|644
1648119900000|2022-03-24 11:05:00|2136.3|2135.8|2140.05|2139.55|2142.18|2141.68|2135.68|2135.18|1066
1648120200000|2022-03-24 11:10:00|2140.18|2139.68|2138.05|2137.55|2141.18|2140.68|2137.93|2137.43|720
1648120500000|2022-03-24 11:15:00|2137.93|2137.43|2138.43|2137.93|2138.43|2137.93|2137.18|2136.68|332
1648120800000|2022-03-24 11:20:00|2138.3|2137.8|2139.93|2139.43|2140.68|2140.18|2137.93|2137.43|407
1648121100000|2022-03-24 11:25:00|2140.05|2139.55|2139.93|2139.43|2140.93|2140.43|2139.18|2138.68|577
1648121400000|2022-03-24 11:30:00|2139.68|2139.18|2140.43|2139.93|2140.93|2140.43|2139.43|2138.93|294
1648121700000|2022-03-24 11:35:00|2140.3|2139.8|2141.68|2141.18|2142.43|2141.93|2140.18|2139.68|449
1648122000000|2022-03-24 11:40:00|2139.18|2138.68|2139.18|2138.68|2139.68|2139.18|2131.18|2130.68|3922
1648122300000|2022-03-24 11:45:00|2138.93|2138.43|2141.3|2140.8|2141.68|2141.18|2137.68|2137.18|655
1648122600000|2022-03-24 11:50:00|2141.18|2140.68|2139.43|2138.93|2141.68|2141.18|2138.68|2138.18|465
1648122900000|2022-03-24 11:55:00|2139.55|2139.05|2141.18|2140.68|2141.18|2140.68|2138.93|2138.43|333
1648123200000|2022-03-24 12:00:00|2141.3|2140.8|2141.68|2141.18|2141.93|2141.43|2140.18|2139.68|353
1648123500000|2022-03-24 12:05:00|2141.8|2141.3|2141.18|2140.68|2142.43|2141.93|2141.05|2140.55|399
1648123800000|2022-03-24 12:10:00|2141.05|2140.55|2140.43|2139.93|2141.43|2140.93|2139.18|2138.68|397
1648124100000|2022-03-24 12:15:00|2140.3|2139.8|2138.43|2137.93|2140.55|2140.05|2138.18|2137.68|453
1648124400000|2022-03-24 12:20:00|2138.55|2138.05|2136.68|2136.18|2138.68|2138.18|2136.43|2135.93|467
1648124700000|2022-03-24 12:25:00|2136.8|2136.3|2138.05|2137.55|2138.43|2137.93|2136.68|2136.18|341
1648125000000|2022-03-24 12:30:00|2137.93|2137.43|2137.3|2136.8|2138.68|2138.18|2136.3|2135.8|430
1648125300000|2022-03-24 12:35:00|2137.43|2136.93|2137.43|2136.93|2138.8|2138.3|2136.43|2135.93|293
1648125600000|2022-03-24 12:40:00|2137.69|2137.19|2140.44|2139.94|2140.44|2139.94|2137.19|2136.69|314
1648125900000|2022-03-24 12:45:00|2140.31|2139.81|2138.69|2138.19|2140.44|2139.94|2137.94|2137.44|622
1648126200000|2022-03-24 12:50:00|2138.56|2138.06|2140.81|2140.31|2140.94|2140.44|2138.56|2138.06|971
1648126500000|2022-03-24 12:55:00|2140.69|2140.19|2138.94|2138.44|2140.94|2140.44|2138.69|2138.19|304
1648126800000|2022-03-24 13:00:00|2139.06|2138.56|2138.31|2137.81|2139.44|2138.94|2137.44|2136.94|640
1648127100000|2022-03-24 13:05:00|2138.44|2137.94|2139.69|2139.19|2140.19|2139.69|2138.19|2137.69|511
1648127400000|2022-03-24 13:10:00|2139.44|2138.94|2138.19|2137.69|2139.56|2139.06|2137.94|2137.44|563
1648127700000|2022-03-24 13:15:00|2138.06|2137.56|2138.06|2137.56|2138.94|2138.44|2137.94|2137.44|345
1648128000000|2022-03-24 13:20:00|2137.94|2137.44|2137.44|2136.94|2138.94|2138.44|2137.44|2136.94|348
1648128300000|2022-03-24 13:25:00|2137.56|2137.06|2137.19|2136.69|2138.19|2137.69|2136.81|2136.31|539
1648128600000|2022-03-24 13:30:00|2137.06|2136.56|2136.06|2135.56|2137.44|2136.94|2134.56|2134.06|834
1648128900000|2022-03-24 13:35:00|2136.19|2135.69|2135.44|2134.94|2137.44|2136.94|2134.44|2133.94|578
1648129200000|2022-03-24 13:40:00|2135.19|2134.69|2136.44|2135.94|2138.69|2138.19|2134.69|2134.19|606
1648129500000|2022-03-24 13:45:00|2136.69|2136.19|2135.19|2134.69|2138.19|2137.69|2134.69|2134.19|1001
1648129800000|2022-03-24 13:50:00|2135.06|2134.56|2135.94|2135.44|2136.94|2136.44|2133.69|2133.19|1156
1648130100000|2022-03-24 13:55:00|2136.06|2135.56|2134.81|2134.31|2137.19|2136.69|2134.69|2134.19|810
1648130400000|2022-03-24 14:00:00|2134.69|2134.19|2136.44|2135.94|2138.69|2138.19|2134.69|2134.19|1135
1648130700000|2022-03-24 14:05:00|2136.81|2136.31|2135.94|2135.44|2138.69|2138.19|2134.94|2134.44|830
1648131000000|2022-03-24 14:10:00|2135.81|2135.31|2134.69|2134.19|2135.81|2135.31|2133.44|2132.94|1344
1648131300000|2022-03-24 14:15:00|2134.81|2134.31|2131.94|2131.44|2134.81|2134.31|2130.81|2130.31|1355
1648131600000|2022-03-24 14:20:00|2131.81|2131.31|2127.44|2126.94|2131.94|2131.44|2127.44|2126.94|2116
1648131900000|2022-03-24 14:25:00|2127.56|2127.06|2129.19|2128.69|2131.19|2130.69|2127.44|2126.94|1829
1648132200000|2022-03-24 14:30:00|2129.06|2128.56|2133.06|2132.56|2133.69|2133.19|2128.44|2127.94|1576
1648132500000|2022-03-24 14:35:00|2132.94|2132.44|2131.44|2130.94|2133.94|2133.44|2131.19|2130.69|1685
1648132800000|2022-03-24 14:40:00|2131.56|2131.06|2132.19|2131.69|2132.31|2131.81|2129.44|2128.94|1221
1648133100000|2022-03-24 14:45:00|2132.31|2131.81|2132.06|2131.56|2133.31|2132.81|2130.94|2130.44|980
1648133400000|2022-03-24 14:50:00|2131.94|2131.44|2131.56|2131.06|2132.69|2132.19|2129.81|2129.31|1347
1648133700000|2022-03-24 14:55:00|2131.44|2130.94|2132.44|2131.94|2132.94|2132.44|2130.69|2130.19|1077
1648134000000|2022-03-24 15:00:00|2132.31|2131.81|2132.81|2132.31|2138.69|2138.19|2130.44|2129.94|2633
1648134300000|2022-03-24 15:05:00|2132.69|2132.19|2132.56|2132.06|2135.06|2134.56|2131.56|2131.06|1489
1648134600000|2022-03-24 15:10:00|2132.21|2131.71|2136.34|2135.84|2136.34|2135.84|2131.46|2130.96|1038
1648134900000|2022-03-24 15:15:00|2136.59|2136.09|2135.71|2135.21|2137.09|2136.59|2134.21|2133.71|868
1648135200000|2022-03-24 15:20:00|2135.84|2135.34|2137.71|2137.21|2138.09|2137.59|2135.84|2135.34|849
1648135500000|2022-03-24 15:25:00|2137.59|2137.09|2141.09|2140.59|2141.84|2141.34|2137.34|2136.84|1088
1648135800000|2022-03-24 15:30:00|2141.34|2140.84|2139.59|2139.09|2141.84|2141.34|2139.46|2138.96|929
1648136100000|2022-03-24 15:35:00|2139.71|2139.21|2140.59|2140.09|2142.09|2141.59|2139.59|2139.09|470
1648136400000|2022-03-24 15:40:00|2140.46|2139.96|2141.34|2140.84|2142.09|2141.59|2139.84|2139.34|471
1648136700000|2022-03-24 15:45:00|2141.21|2140.71|2138.09|2137.59|2141.21|2140.71|2137.84|2137.34|738
1648137000000|2022-03-24 15:50:00|2138.21|2137.71|2137.34|2136.84|2139.59|2139.09|2137.34|2136.84|782
1648137300000|2022-03-24 15:55:00|2137.46|2136.96|2134.34|2133.84|2137.84|2137.34|2134.34|2133.84|1435
1648137600000|2022-03-24 16:00:00|2134.21|2133.71|2130.84|2130.34|2134.59|2134.09|2130.84|2130.34|1152
1648137900000|2022-03-24 16:05:00|2130.71|2130.21|2131.34|2130.84|2132.09|2131.59|2130.34|2129.84|888
1648138200000|2022-03-24 16:10:00|2131.59|2131.09|2132.59|2132.09|2133.59|2133.09|2131.09|2130.59|1737
1648138500000|2022-03-24 16:15:00|2132.46|2131.96|2132.34|2131.84|2133.09|2132.59|2131.59|2131.09|1777
1648138800000|2022-03-24 16:20:00|2132.59|2132.09|2135.09|2133.59|2137.09|2136.59|2132.09|2131.59|3254
1648139100000|2022-03-24 16:25:00|2127.19|2125.69|2129.62|2128.12|2130.15|2128.65|2125.02|2123.52|1119
1648139400000|2022-03-24 16:30:00|2129.08|2127.58|2127.51|2126.11|2129.76|2128.36|2126.51|2125.11|482
1648139700000|2022-03-24 16:35:00|2127.26|2125.86|2125.14|2123.74|2127.26|2125.86|2124.64|2123.24|150
1648140000000|2022-03-24 16:40:00|2125.26|2123.86|2127.26|2125.86|2127.76|2126.36|2125.14|2123.74|14
1648140300000|2022-03-24 16:45:00|2126.51|2125.11|2127.14|2125.74|2127.39|2125.99|2126.26|2124.86|13
1648140600000|2022-03-24 16:50:00|2127.26|2125.86|2128.26|2126.86|2128.26|2126.86|2127.26|2125.86|5
1648140900000|2022-03-24 16:55:00|2129.64|2128.24|2129.22|2127.72|2129.64|2128.24|2128.64|2127.19|31
1648141200000|2022-03-24 17:00:00|2129.23|2127.73|2128.7|2127.2|2131.52|2130.02|2128.16|2126.66|0
1648141500000|2022-03-24 17:05:00|2128.71|2127.21|2128.05|2126.55|2130.36|2128.86|2127.07|2125.57|0
1648141800000|2022-03-24 17:10:00|2128.32|2126.82|2128.9|2127.4|2128.93|2127.43|2127.25|2125.75|0
1648142100000|2022-03-24 17:15:00|2129.16|2127.66|2131.07|2129.57|2131.34|2129.84|2128.89|2127.39|0
1648142400000|2022-03-24 17:20:00|2131.33|2129.83|2130.55|2129.05|2132.69|2131.19|2129.96|2128.46|0
1648142700000|2022-03-24 17:25:00|2130.5|2129|2131.07|2129.57|2132.18|2130.68|2130.49|2128.99|0
1648143000000|2022-03-24 17:30:00|2131.08|2129.58|2129.97|2128.47|2131.62|2130.12|2129.39|2127.89|0
1648143300000|2022-03-24 17:35:00|2129.96|2128.46|2131.06|2129.56|2131.6|2130.1|2129.69|2128.19|0
1648143600000|2022-03-24 17:40:00|2131.05|2129.55|2131.63|2130.13|2131.65|2130.15|2130.51|2129.01|0
1648143900000|2022-03-24 17:45:00|2131.62|2130.12|2131.63|2130.13|2132.2|2130.7|2131.08|2129.58|0
1648144200000|2022-03-24 17:50:00|2131.64|2130.14|2130.92|2129.42|2131.76|2130.26|2130.91|2129.41|0
1648144500000|2022-03-24 17:55:00|2130.91|2129.41|2131.63|2130.13|2131.65|2130.15|2130.37|2128.87|0
1648144800000|2022-03-24 18:00:00|2131.62|2130.12|2133.36|2131.86|2133.9|2132.4|2131.08|2129.58|0
1648145100000|2022-03-24 18:05:00|2133.35|2131.85|2131.02|2129.52|2133.35|2131.85|2130.46|2128.96|0
1648145400000|2022-03-24 18:10:00|2131.01|2129.51|2130.48|2128.98|2131.03|2129.53|2129.07|2127.57|0
1648145700000|2022-03-24 18:15:00|2130.49|2128.99|2129.94|2128.44|2131.58|2130.08|2129.92|2128.42|0
1648146000000|2022-03-24 18:20:00|2129.93|2128.43|2129.35|2127.85|2130.48|2128.98|2128.78|2127.28|0
1648146300000|2022-03-24 18:25:00|2129.36|2127.86|2129.91|2128.41|2130.45|2128.95|2128.79|2127.29|0
1648146600000|2022-03-24 18:30:00|2130.44|2128.94|2129.86|2128.36|2131|2129.5|2129.3|2127.8|0
1648146900000|2022-03-24 18:35:00|2129.59|2128.09|2129.9|2128.4|2129.9|2128.4|2128.76|2127.26|0
1648147200000|2022-03-24 18:40:00|2129.89|2128.39|2129.34|2127.84|2130.44|2128.94|2129.33|2127.83|0
1648147500000|2022-03-24 18:45:00|2129.35|2127.85|2127.68|2126.18|2129.35|2127.85|2127.1|2125.6|0
1648147800000|2022-03-24 18:50:00|2127.69|2126.19|2128.84|2127.34|2129.92|2128.42|2127.68|2126.18|0
1648148100000|2022-03-24 18:55:00|2128.57|2127.07|2128.86|2127.36|2129.41|2127.91|2127.74|2126.24|0
1648148400000|2022-03-24 19:00:00|2128.85|2127.35|2127.76|2126.26|2128.88|2127.38|2127.17|2125.67|0
1648148700000|2022-03-24 19:05:00|2127.75|2126.25|2130.05|2128.55|2130.34|2128.84|2127.75|2126.25|0
1648149000000|2022-03-24 19:10:00|2130.04|2128.54|2130.07|2128.57|2131.13|2129.63|2130.03|2128.53|0
1648149300000|2022-03-24 19:15:00|2130.06|2128.56|2131.18|2129.68|2131.18|2129.68|2129.51|2128.01|0
1648149600000|2022-03-24 19:20:00|2131.19|2129.69|2132.34|2130.84|2132.86|2131.36|2131.18|2129.68|0
1648149900000|2022-03-24 19:25:00|2132.36|2130.86|2132.93|2131.43|2134.04|2132.54|2132.36|2130.86|0
1648150200000|2022-03-24 19:30:00|2132.94|2131.44|2132.47|2130.97|2133.49|2131.99|2131.43|2129.93|0
1648150500000|2022-03-24 19:35:00|2132.48|2130.98|2131.87|2130.37|2133.02|2131.52|2131.35|2129.85|0
1648150800000|2022-03-24 19:40:00|2131.86|2130.36|2132.56|2131.06|2132.56|2131.06|2130.22|2128.72|0
1648151100000|2022-03-24 19:45:00|2132.57|2131.07|2133.14|2131.64|2133.14|2131.64|2132.01|2130.51|0
1648151400000|2022-03-24 19:50:00|2133.15|2131.65|2133.74|2132.24|2134.85|2133.35|2133.15|2131.65|0
1648151700000|2022-03-24 19:55:00|2133.73|2132.23|2136|2134.5|2136.02|2134.52|2133.15|2131.65|0
1648152000000|2022-03-24 20:00:00|2136.02|2134.52|2135.19|2133.69|2136.03|2134.53|2134.93|2133.43|0
1648152300000|2022-03-24 20:05:00|2135.2|2133.7|2135.13|2133.63|2135.2|2133.7|2134.6|2133.1|0
1648152600000|2022-03-24 20:10:00|2134.6|2133.1|2135.67|2134.17|2135.68|2134.18|2133.5|2132|0
1648152900000|2022-03-24 20:15:00|2135.94|2134.44|2135.14|2133.64|2136.21|2134.71|2134.61|2133.11|0
1648153200000|2022-03-24 20:20:00|2135.15|2133.65|2136.33|2134.83|2136.87|2135.37|2135.15|2133.65|0
1648153500000|2022-03-24 20:25:00|2136.86|2135.36|2136.86|2135.36|2137.39|2135.89|2136.32|2134.82|0
1648153800000|2022-03-24 20:30:00|2136.33|2134.83|2136.34|2134.84|2136.88|2135.38|2136.33|2134.83|0
1648154100000|2022-03-24 20:35:00|2136.6|2135.1|2137.41|2135.91|2137.41|2135.91|2136.34|2134.84|0
1648154400000|2022-03-24 20:40:00|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|2136.87|2135.37|0
1648154700000|2022-03-24 20:45:00|2136.87|2135.37|2136.33|2134.83|2137.39|2135.89|2136.33|2134.83|0
1648155000000|2022-03-24 20:50:00|2135.8|2134.3|2136.33|2134.83|2136.86|2135.36|2135.8|2134.3|0
1648155300000|2022-03-24 20:55:00|2136.06|2134.56|2135.85|2134.35|2136.86|2135.36|2135.53|2134.03|0
1648155600000|2022-03-24 21:00:00|2135.63|2134.13|2136.25|2134.75|2136.38|2134.88|2135.63|2134.13|0
1648155900000|2022-03-24 21:05:00|2136.29|2134.79|2136.34|2134.84|2136.34|2134.84|2136.25|2134.75|0
1648156200000|2022-03-24 21:10:00|2136.16|2134.66|2136.34|2134.84|2136.34|2134.84|2136.16|2134.66|0
1648156500000|2022-03-24 21:15:00|2136.29|2134.79|2136.32|2134.82|2136.34|2134.84|2136.29|2134.79|0
1648156800000|2022-03-24 21:20:00|2136.36|2134.86|2136.36|2134.86|2136.49|2134.99|2136.27|2134.77|0
1648157100000|2022-03-24 21:25:00|2136.4|2134.9|2136.4|2134.9|2136.53|2135.03|2136.4|2134.9|0
1648157400000|2022-03-24 21:30:00|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648157700000|2022-03-24 21:35:00|2136.23|2134.73|2136.14|2134.64|2136.23|2134.73|2136.14|2134.64|0
1648158000000|2022-03-24 21:40:00|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|0
1648158300000|2022-03-24 21:45:00|2135.93|2134.43|2135.97|2134.47|2135.97|2134.47|2135.93|2134.43|0
1648158600000|2022-03-24 21:50:00|2136.27|2134.77|2136.36|2134.86|2136.49|2134.99|2135.97|2134.47|0
1648158900000|2022-03-24 21:55:00|2136.23|2134.73|2136.19|2134.69|2136.36|2134.86|2136.14|2134.64|0
1648159200000|2022-03-24 22:00:00|2136.18|2134.68|2136.61|2135.11|2137.09|2135.59|2135.26|2133.76|0
1648159500000|2022-03-24 22:05:00|2136.65|2135.15|2135.42|2133.92|2136.65|2135.15|2135.2|2133.7|0
1648159800000|2022-03-24 22:10:00|2135.64|2134.14|2134.71|2133.21|2135.64|2134.14|2134.36|2132.86|0
1648160100000|2022-03-24 22:15:00|2134.67|2133.17|2135.45|2133.95|2135.54|2134.04|2134.36|2132.86|0
1648160400000|2022-03-24 22:20:00|2135.36|2133.86|2135.54|2134.04|2135.93|2134.43|2135.36|2133.86|0
1648160700000|2022-03-24 22:25:00|2135.97|2134.47|2136.1|2134.6|2137.07|2135.57|2135.97|2134.47|0
1648161000000|2022-03-24 22:30:00|2136.01|2134.51|2135.4|2133.9|2136.15|2134.65|2135.31|2133.81|0
1648161300000|2022-03-24 22:35:00|2135.39|2133.89|2135.13|2133.63|2135.79|2134.29|2135|2133.5|0
1648161600000|2022-03-24 22:40:00|2135.04|2133.54|2135.13|2133.63|2135.26|2133.76|2135|2133.5|0
1648161900000|2022-03-24 22:45:00|2135|2133.5|2135.66|2134.16|2135.79|2134.29|2135|2133.5|0
1648162200000|2022-03-24 22:50:00|2135.53|2134.03|2135.53|2134.03|2135.97|2134.47|2135.4|2133.9|0
1648162500000|2022-03-24 22:55:00|2135.4|2133.9|2134.56|2133.06|2135.4|2133.9|2134.43|2132.93|0
1648162800000|2022-03-24 23:00:00|2134.43|2132.93|2134.43|2132.93|2134.82|2133.32|2134.43|2132.93|0
1648163100000|2022-03-24 23:05:00|2134.56|2133.06|2134.56|2133.06|2134.82|2133.32|2134.43|2132.93|0
1648163400000|2022-03-24 23:10:00|2134.47|2132.97|2133.72|2132.22|2134.56|2133.06|2133.46|2131.96|0
1648163700000|2022-03-24 23:15:00|2133.85|2132.35|2134.56|2133.06|2134.82|2133.32|2133.85|2132.35|0
1648164000000|2022-03-24 23:20:00|2134.65|2133.15|2135.53|2134.03|2135.53|2134.03|2134.43|2132.93|0
1648164300000|2022-03-24 23:25:00|2135.4|2133.9|2135.15|2133.65|2135.99|2134.49|2135.06|2133.56|0
1648164600000|2022-03-24 23:30:00|2135.06|2133.56|2134.84|2133.34|2135.42|2133.92|2134.71|2133.21|0
1648164900000|2022-03-24 23:35:00|2134.71|2133.21|2134.45|2132.95|2135.28|2133.78|2134.18|2132.68|0
1648165200000|2022-03-24 23:40:00|2134.44|2132.94|2134.84|2133.34|2134.84|2133.34|2134.01|2132.51|0
1648165500000|2022-03-24 23:45:00|2134.93|2133.43|2134.71|2133.21|2135.28|2133.78|2134.45|2132.95|0
1648165800000|2022-03-24 23:50:00|2134.67|2133.17|2134.71|2133.21|2135.15|2133.65|2134.45|2132.95|0
1648166100000|2022-03-24 23:55:00|2134.84|2133.34|2134.45|2132.95|2135.02|2133.52|2134.31|2132.81|0
1648166400000|2022-03-25 00:00:00|2134.71|2133.21|2133.21|2131.71|2134.71|2133.21|2132.9|2131.4|0
1648166700000|2022-03-25 00:05:00|2133.34|2131.84|2132.64|2131.14|2133.34|2131.84|2132.37|2130.87|0
1648167000000|2022-03-25 00:10:00|2132.63|2131.13|2131.8|2130.3|2132.77|2131.27|2131.54|2130.04|0
1648167300000|2022-03-25 00:15:00|2131.81|2130.31|2131.26|2129.76|2132.07|2130.57|2128.51|2127.01|0
1648167600000|2022-03-25 00:20:00|2131.18|2129.68|2130.31|2128.81|2131.73|2130.23|2130.31|2128.81|0
1648167900000|2022-03-25 00:25:00|2130.32|2128.82|2130.79|2129.29|2131.26|2129.76|2130.31|2128.81|0
1648168200000|2022-03-25 00:30:00|2130.84|2129.34|2132.56|2131.06|2132.57|2131.07|2130.84|2129.34|0
1648168500000|2022-03-25 00:35:00|2132.64|2131.14|2132.81|2131.31|2133.05|2131.55|2131.62|2130.12|0
1648168800000|2022-03-25 00:40:00|2132.89|2131.39|2132.58|2131.08|2133.52|2132.02|2132.57|2131.07|0
1648169100000|2022-03-25 00:45:00|2132.73|2131.23|2132.58|2131.08|2133.28|2131.78|2132.57|2131.07|0
1648169400000|2022-03-25 00:50:00|2132.57|2131.07|2131.16|2129.66|2132.58|2131.08|2131.16|2129.66|0
1648169700000|2022-03-25 00:55:00|2131.17|2129.67|2130.69|2129.19|2132.11|2130.61|2130.69|2129.19|0
1648170000000|2022-03-25 01:00:00|2130.61|2129.11|2130.23|2128.73|2130.7|2129.2|2129.76|2128.26|0
1648170300000|2022-03-25 01:05:00|2130.39|2128.89|2131.18|2129.68|2131.18|2129.68|2130.23|2128.73|0
1648170600000|2022-03-25 01:10:00|2131.34|2129.84|2132.58|2131.08|2132.59|2131.09|2131.34|2129.84|0
1648170900000|2022-03-25 01:15:00|2132.59|2131.09|2132.11|2130.61|2132.59|2131.09|2131.64|2130.14|0
1648171200000|2022-03-25 01:20:00|2132.03|2130.53|2130.46|2128.96|2132.03|2130.53|2129.75|2128.25|0
1648171500000|2022-03-25 01:25:00|2130.54|2129.04|2131.65|2130.15|2131.65|2130.15|2129.29|2127.79|0
1648171800000|2022-03-25 01:30:00|2131.64|2130.14|2131.64|2130.14|2132.12|2130.62|2131.17|2129.67|0
1648172100000|2022-03-25 01:35:00|2131.65|2130.15|2132.11|2130.61|2132.59|2131.09|2131.17|2129.67|0
1648172400000|2022-03-25 01:40:00|2132.12|2130.62|2133.06|2131.56|2133.06|2131.56|2132.11|2130.61|0
1648172700000|2022-03-25 01:45:00|2133.22|2131.72|2133.06|2131.56|2133.53|2132.03|2132.59|2131.09|0
1648173000000|2022-03-25 01:50:00|2133.53|2132.03|2139.96|2138.46|2140.68|2139.18|2133.53|2132.03|0
1648173300000|2022-03-25 01:55:00|2139.88|2138.38|2137.37|2135.87|2140.67|2139.17|2136.42|2134.92|0
1648173600000|2022-03-25 02:00:00|2137.21|2135.71|2135.95|2134.45|2137.37|2135.87|2135.95|2134.45|0
1648173900000|2022-03-25 02:05:00|2136.03|2134.53|2135.96|2134.46|2136.42|2134.92|2135.01|2133.51|0
1648174200000|2022-03-25 02:10:00|2135.88|2134.38|2134.3|2132.8|2136.42|2134.92|2134.3|2132.8|0
1648174500000|2022-03-25 02:15:00|2134.54|2133.04|2135.01|2133.51|2135.49|2133.99|2134.06|2132.56|0
1648174800000|2022-03-25 02:20:00|2134.93|2133.43|2133.59|2132.09|2135.01|2133.51|2133.59|2132.09|0
1648175100000|2022-03-25 02:25:00|2133.51|2132.01|2133.13|2131.63|2133.59|2132.09|2133.11|2131.61|0
1648175400000|2022-03-25 02:30:00|2133.12|2131.62|2133.58|2132.08|2133.58|2132.08|2132.17|2130.67|0
1648175700000|2022-03-25 02:35:00|2133.42|2131.92|2134.07|2132.57|2134.54|2133.04|2133.11|2131.61|0
1648176000000|2022-03-25 02:40:00|2134.23|2132.73|2133.36|2131.86|2134.54|2133.04|2132.88|2131.38|0
1648176300000|2022-03-25 02:45:00|2133.59|2132.09|2133.12|2131.62|2133.59|2132.09|2133.12|2131.62|0
1648176600000|2022-03-25 02:50:00|2133.28|2131.78|2133.59|2132.09|2134.07|2132.57|2133.12|2131.62|0
1648176900000|2022-03-25 02:55:00|2133.43|2131.93|2133.6|2132.1|2133.6|2132.1|2133.12|2131.62|0
1648177200000|2022-03-25 03:00:00|2133.59|2132.09|2134.07|2132.57|2134.07|2132.57|2133.13|2131.63|0
1648177500000|2022-03-25 03:05:00|2133.99|2132.49|2133.13|2131.63|2135.02|2133.52|2133.13|2131.63|0
1648177800000|2022-03-25 03:10:00|2133.12|2131.62|2132.18|2130.68|2133.13|2131.63|2131.71|2130.21|0
1648178100000|2022-03-25 03:15:00|2132.1|2130.6|2131.71|2130.21|2132.18|2130.68|2131.71|2130.21|0
1648178400000|2022-03-25 03:20:00|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.23|2129.73|0
1648178700000|2022-03-25 03:25:00|2131.71|2130.21|2130.76|2129.26|2132.18|2130.68|2130.76|2129.26|0
1648179000000|2022-03-25 03:30:00|2130.84|2129.34|2131.71|2130.21|2132.18|2130.68|2130.84|2129.34|0
1648179300000|2022-03-25 03:35:00|2131.7|2130.2|2131|2129.5|2132.18|2130.68|2130.76|2129.26|0
1648179600000|2022-03-25 03:40:00|2131.08|2129.58|2129.74|2128.24|2131.23|2129.73|2129.74|2128.24|0
1648179900000|2022-03-25 03:45:00|2129.75|2128.25|2130.21|2128.71|2130.22|2128.72|2129.51|2128.01|0
1648180200000|2022-03-25 03:50:00|2130.22|2128.72|2130.45|2128.95|2130.69|2129.19|2129.74|2128.24|0
1648180500000|2022-03-25 03:55:00|2130.37|2128.87|2131.16|2129.66|2131.16|2129.66|2130.22|2128.72|0
1648180800000|2022-03-25 04:00:00|2131|2129.5|2131.64|2130.14|2131.64|2130.14|2130.69|2129.19|0
1648181100000|2022-03-25 04:05:00|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.16|2129.66|0
1648181400000|2022-03-25 04:10:00|2131.64|2130.14|2132.58|2131.08|2133.53|2132.03|2131.64|2130.14|0
1648181700000|2022-03-25 04:15:00|2132.34|2130.84|2132.12|2130.62|2132.59|2131.09|2131.64|2130.14|0
1648182000000|2022-03-25 04:20:00|2132.27|2130.77|2131.88|2130.38|2132.59|2131.09|2131.64|2130.14|0
1648182300000|2022-03-25 04:25:00|2131.96|2130.46|2133.07|2131.57|2133.07|2131.57|2131.96|2130.46|0
1648182600000|2022-03-25 04:30:00|2132.91|2131.41|2133.54|2132.04|2134.01|2132.51|2132.6|2131.1|0
1648182900000|2022-03-25 04:35:00|2133.62|2132.12|2133.77|2132.27|2134.01|2132.51|2133.54|2132.04|0
1648183200000|2022-03-25 04:40:00|2133.85|2132.35|2134.48|2132.98|2134.95|2133.45|2133.77|2132.27|0
1648183500000|2022-03-25 04:45:00|2134.58|2133.08|2135.06|2133.56|2135.53|2134.03|2134.58|2133.08|0
1648183800000|2022-03-25 04:50:00|2135.04|2133.54|2135.05|2133.55|2135.52|2134.02|2134.57|2133.07|0
1648184100000|2022-03-25 04:55:00|2135.04|2133.54|2137.89|2136.39|2139.32|2137.82|2134.81|2133.31|0
1648184400000|2022-03-25 05:00:00|2137.78|2136.28|2135.43|2133.93|2137.78|2136.28|2135.43|2133.93|0
1648184700000|2022-03-25 05:05:00|2135.44|2133.94|2133.86|2132.36|2135.67|2134.17|2133.86|2132.36|0
1648185000000|2022-03-25 05:10:00|2133.55|2132.05|2134.02|2132.52|2134.49|2132.99|2133.54|2132.04|0
1648185300000|2022-03-25 05:15:00|2133.94|2132.44|2133.31|2131.81|2134.02|2132.52|2133.07|2131.57|0
1648185600000|2022-03-25 05:20:00|2133.3|2131.8|2133.31|2131.81|2134.02|2132.52|2133.07|2131.57|0
1648185900000|2022-03-25 05:25:00|2133.39|2131.89|2133.29|2131.79|2134.25|2132.75|2133.05|2131.55|0
1648186200000|2022-03-25 05:30:00|2133.37|2131.87|2131.63|2130.13|2133.53|2132.03|2131.16|2129.66|0
1648186500000|2022-03-25 05:35:00|2131.55|2130.05|2132.12|2130.62|2132.12|2130.62|2131.15|2129.65|0
1648186800000|2022-03-25 05:40:00|2131.89|2130.39|2130.93|2129.43|2132.36|2130.86|2130.45|2128.95|0
1648187100000|2022-03-25 05:45:00|2131.01|2129.51|2131.65|2130.15|2132.36|2130.86|2130.69|2129.19|0
1648187400000|2022-03-25 05:50:00|2131.81|2130.31|2131.18|2129.68|2132.12|2130.62|2130.71|2129.21|0
1648187700000|2022-03-25 05:55:00|2131.1|2129.6|2130.71|2129.21|2132.6|2131.1|2130.71|2129.21|0
1648188000000|2022-03-25 06:00:00|2130.72|2129.22|2131.24|2129.74|2131.72|2130.22|2130.71|2129.21|0
1648188300000|2022-03-25 06:05:00|2131.25|2129.75|2130.33|2128.83|2131.73|2130.23|2130.33|2128.83|0
1648188600000|2022-03-25 06:10:00|2130.34|2128.84|2132.23|2130.73|2132.69|2131.19|2130.34|2128.84|0
1648188900000|2022-03-25 06:15:00|2132.46|2130.96|2131.77|2130.27|2132.71|2131.21|2131.76|2130.26|0
1648189200000|2022-03-25 06:20:00|2131.92|2130.42|2132.71|2131.21|2132.71|2131.21|2131.76|2130.26|0
1648189500000|2022-03-25 06:25:00|2132.55|2131.05|2132.75|2131.25|2132.99|2131.49|2132.01|2130.51|0
1648189800000|2022-03-25 06:30:00|2132.91|2131.41|2133.69|2132.19|2134.16|2132.66|2132.91|2131.41|0
1648190100000|2022-03-25 06:35:00|2133.85|2132.35|2134.15|2132.65|2134.62|2133.12|2133.68|2132.18|0
1648190400000|2022-03-25 06:40:00|2134.31|2132.81|2133.21|2131.71|2135.1|2133.6|2132.74|2131.24|0
1648190700000|2022-03-25 06:45:00|2133.31|2131.81|2133.39|2131.89|2133.4|2131.9|2132.84|2131.34|0
1648191000000|2022-03-25 06:50:00|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2132.92|2131.42|0
1648191300000|2022-03-25 06:55:00|2133.32|2131.82|2134.82|2133.32|2134.82|2133.32|2132.93|2131.43|0
1648191600000|2022-03-25 07:00:00|2134.56|2133.06|2134.69|2133.19|2136.11|2134.61|2133.4|2131.9|0
1648191900000|2022-03-25 07:05:00|2134.53|2133.03|2133.27|2131.77|2135.63|2134.13|2133.27|2131.77|0
1648192200000|2022-03-25 07:10:00|2133.19|2131.69|2133.76|2132.26|2133.76|2132.26|2132.8|2131.3|0
1648192500000|2022-03-25 07:15:00|2133.6|2132.1|2131.39|2129.89|2133.6|2132.1|2130.92|2129.42|0
1648192800000|2022-03-25 07:20:00|2131.4|2129.9|2131.91|2130.41|2131.91|2130.41|2129.99|2128.49|0
1648193100000|2022-03-25 07:25:00|2131.83|2130.33|2129.09|2127.59|2131.91|2130.41|2129.09|2127.59|0
1648193400000|2022-03-25 07:30:00|2129.24|2127.74|2126.39|2124.99|2130.5|2129|2125.51|2124.11|0
1648193700000|2022-03-25 07:35:00|2126.26|2124.86|2125.64|2124.24|2126.64|2125.24|2125.39|2123.99|13
1648194000000|2022-03-25 07:40:00|2125.51|2124.11|2124.26|2122.86|2126.14|2124.74|2122.51|2121.11|67
1648194300000|2022-03-25 07:45:00|2123.01|2121.61|2122.89|2121.49|2124.64|2123.24|2122.26|2120.86|21
1648194600000|2022-03-25 07:50:00|2123.64|2122.24|2125.01|2123.61|2125.01|2123.61|2122.64|2121.24|32
1648194900000|2022-03-25 07:55:00|2124.59|2123.09|2125.86|2124.36|2126.09|2124.59|2123.83|2122.33|0
1648195200000|2022-03-25 08:00:00|2125.7|2124.2|2128.44|2127.94|2130.19|2129.69|2122.69|2122.19|2636
1648195500000|2022-03-25 08:05:00|2128.56|2128.06|2121.69|2121.19|2128.81|2128.31|2120.69|2120.19|2400
1648195800000|2022-03-25 08:10:00|2121.56|2121.06|2120.44|2119.94|2121.69|2121.19|2116.69|2116.19|2359
1648196100000|2022-03-25 08:15:00|2120.69|2120.19|2120.56|2120.06|2122.19|2121.69|2117.69|2117.19|1993
1648196400000|2022-03-25 08:20:00|2120.44|2119.94|2121.44|2120.94|2121.94|2121.44|2119.19|2118.69|1376
1648196700000|2022-03-25 08:25:00|2121.56|2121.06|2122.19|2121.69|2124.44|2123.94|2121.19|2120.69|1218
1648197000000|2022-03-25 08:30:00|2122.06|2121.56|2121.19|2120.69|2122.19|2121.69|2118.44|2117.94|1495
1648197300000|2022-03-25 08:35:00|2121.31|2120.81|2123.69|2123.19|2124.19|2123.69|2120.19|2119.69|791
1648197600000|2022-03-25 08:40:00|2123.81|2123.31|2124.2|2123.7|2125.38|2124.88|2122.69|2122.19|695
1648197900000|2022-03-25 08:45:00|2124.08|2123.58|2126.16|2125.66|2126.66|2126.16|2122.98|2122.48|624
1648198200000|2022-03-25 08:50:00|2126.66|2126.16|2127.16|2126.66|2127.41|2126.91|2125.41|2124.91|759
1648198500000|2022-03-25 08:55:00|2126.91|2126.41|2125.66|2125.16|2128.41|2127.91|2125.66|2125.16|671
1648198800000|2022-03-25 09:00:00|2125.91|2125.41|2122.41|2121.91|2129.41|2128.91|2120.66|2120.16|1939
1648199100000|2022-03-25 09:05:00|2122.53|2122.03|2121.53|2121.03|2123.41|2122.91|2121.28|2120.78|938
1648199400000|2022-03-25 09:10:00|2121.66|2121.16|2118.66|2118.16|2122.78|2122.28|2118.66|2118.16|802
1648199700000|2022-03-25 09:15:00|2118.41|2117.91|2116.91|2116.41|2119.66|2119.16|2115.16|2114.66|1231
1648200000000|2022-03-25 09:20:00|2117.03|2116.53|2116.41|2115.91|2118.91|2118.41|2116.03|2115.53|743
1648200300000|2022-03-25 09:25:00|2116.53|2116.03|2115.16|2114.66|2117.16|2116.66|2114.16|2113.66|772
1648200600000|2022-03-25 09:30:00|2114.91|2114.41|2113.16|2112.66|2115.66|2115.16|2112.91|2112.41|945
1648200900000|2022-03-25 09:35:00|2113.03|2112.53|2115.91|2115.41|2116.66|2116.16|2112.28|2111.78|1022
1648201200000|2022-03-25 09:40:00|2116.03|2115.53|2118.91|2118.41|2118.91|2118.41|2116.03|2115.53|834
1648201500000|2022-03-25 09:45:00|2118.53|2118.03|2121.78|2121.28|2122.16|2121.66|2118.53|2118.03|931
1648201800000|2022-03-25 09:50:00|2121.91|2121.41|2125.53|2125.03|2126.16|2125.66|2121.16|2120.66|1048
1648202100000|2022-03-25 09:55:00|2125.41|2124.91|2126.78|2126.28|2128.41|2127.91|2125.16|2124.66|1156
1648202400000|2022-03-25 10:00:00|2126.91|2126.41|2126.53|2126.03|2127.66|2127.16|2125.66|2125.16|782
1648202700000|2022-03-25 10:05:00|2126.66|2126.16|2127.41|2126.91|2128.16|2127.66|2126.16|2125.66|602
1648203000000|2022-03-25 10:10:00|2127.28|2126.78|2127.66|2127.16|2128.41|2127.91|2127.16|2126.66|804
1648203300000|2022-03-25 10:15:00|2127.78|2127.28|2128.03|2127.53|2129.16|2128.66|2127.41|2126.91|620
1648203600000|2022-03-25 10:20:00|2128.16|2127.66|2127.66|2127.16|2128.66|2128.16|2127.03|2126.53|581
1648203900000|2022-03-25 10:25:00|2127.78|2127.28|2128.78|2128.28|2129.41|2128.91|2127.41|2126.91|636
1648204200000|2022-03-25 10:30:00|2128.66|2128.16|2126.91|2126.41|2128.78|2128.28|2126.16|2125.66|483
1648204500000|2022-03-25 10:35:00|2127.16|2126.66|2126.16|2125.66|2127.66|2127.16|2125.41|2124.91|494
1648204800000|2022-03-25 10:40:00|2126.03|2125.53|2126.66|2126.16|2126.91|2126.41|2125.66|2125.16|305
1648205100000|2022-03-25 10:45:00|2126.53|2126.03|2125.16|2124.66|2126.91|2126.41|2125.16|2124.66|473
1648205400000|2022-03-25 10:50:00|2125.28|2124.78|2128.41|2127.91|2128.66|2128.16|2125.28|2124.78|889
1648205700000|2022-03-25 10:55:00|2128.53|2128.03|2129.41|2128.91|2129.91|2129.41|2127.91|2127.41|1352
1648206000000|2022-03-25 11:00:00|2129.53|2129.03|2129.41|2128.91|2130.03|2129.53|2128.66|2128.16|490
1648206300000|2022-03-25 11:05:00|2129.53|2129.03|2129.66|2129.16|2129.91|2129.41|2128.66|2128.16|614
1648206600000|2022-03-25 11:10:00|2129.78|2129.28|2128.91|2128.41|2130.03|2129.53|2128.41|2127.91|474
1648206900000|2022-03-25 11:15:00|2128.78|2128.28|2129.66|2129.16|2130.16|2129.66|2128.03|2127.53|713
1648207200000|2022-03-25 11:20:00|2129.41|2128.91|2130.91|2130.41|2132.53|2132.03|2129.16|2128.66|1135
1648207500000|2022-03-25 11:25:00|2130.78|2130.28|2131.66|2131.16|2132.41|2131.91|2130.66|2130.16|625
1648207800000|2022-03-25 11:30:00|2131.78|2131.28|2131.66|2131.16|2132.41|2131.91|2131.16|2130.66|316
1648208100000|2022-03-25 11:35:00|2131.91|2131.41|2131.91|2131.41|2132.66|2132.16|2131.28|2130.78|464
1648208400000|2022-03-25 11:40:00|2132.03|2131.53|2131.91|2131.41|2132.66|2132.16|2131.41|2130.91|308
1648208700000|2022-03-25 11:45:00|2132.03|2131.53|2131.66|2131.16|2132.41|2131.91|2131.41|2130.91|410
1648209000000|2022-03-25 11:50:00|2131.53|2131.03|2133.16|2132.66|2133.41|2132.91|2131.41|2130.91|382
1648209300000|2022-03-25 11:55:00|2133.28|2132.78|2133.28|2132.78|2133.78|2133.28|2132.66|2132.16|393
1648209600000|2022-03-25 12:00:00|2133.41|2132.91|2132.66|2132.16|2133.41|2132.91|2132.16|2131.66|515
1648209900000|2022-03-25 12:05:00|2132.53|2132.03|2133.41|2132.91|2134.16|2133.66|2132.53|2132.03|678
1648210200000|2022-03-25 12:10:00|2133.16|2132.66|2134.91|2134.41|2134.91|2134.41|2132.66|2132.16|841
1648210500000|2022-03-25 12:15:00|2134.78|2134.28|2134.28|2133.78|2134.91|2134.41|2133.41|2132.91|558
1648210800000|2022-03-25 12:20:00|2134.41|2133.91|2134.41|2133.91|2135.91|2135.41|2134.16|2133.66|585
1648211100000|2022-03-25 12:25:00|2134.66|2134.16|2135.16|2134.66|2135.66|2135.16|2133.91|2133.41|796
1648211400000|2022-03-25 12:30:00|2134.91|2134.41|2132.78|2132.28|2135.41|2134.91|2132.16|2131.66|537
1648211700000|2022-03-25 12:35:00|2132.66|2132.16|2132.53|2132.03|2133.91|2133.41|2132.16|2131.66|461
1648212000000|2022-03-25 12:40:00|2132.25|2131.75|2132.13|2131.63|2132.88|2132.38|2131.88|2131.38|406
1648212300000|2022-03-25 12:45:00|2132.25|2131.75|2132.38|2131.88|2133.13|2132.63|2131.5|2131|536
1648212600000|2022-03-25 12:50:00|2132.5|2132|2132.5|2132|2133.38|2132.88|2132|2131.5|543
1648212900000|2022-03-25 12:55:00|2132.38|2131.88|2131.25|2130.75|2133.13|2132.63|2131.13|2130.63|322
1648213200000|2022-03-25 13:00:00|2131.13|2130.63|2130.5|2130|2131.38|2130.88|2130.25|2129.75|472
1648213500000|2022-03-25 13:05:00|2130.63|2130.13|2130.13|2129.63|2131.25|2130.75|2129.88|2129.38|504
1648213800000|2022-03-25 13:10:00|2130|2129.5|2130.13|2129.63|2130.63|2130.13|2129.13|2128.63|624
1648214100000|2022-03-25 13:15:00|2130|2129.5|2130.13|2129.63|2130.88|2130.38|2129.63|2129.13|390
1648214400000|2022-03-25 13:20:00|2130.25|2129.75|2129.88|2129.38|2131.38|2130.88|2129.88|2129.38|679
1648214700000|2022-03-25 13:25:00|2130|2129.5|2128.63|2128.13|2130.13|2129.63|2128.13|2127.63|779
1648215000000|2022-03-25 13:30:00|2128.75|2128.25|2126.13|2125.63|2129.75|2129.25|2126.13|2125.63|1052
1648215300000|2022-03-25 13:35:00|2126|2125.5|2123.25|2122.75|2127.63|2127.13|2122.63|2122.13|1553
1648215600000|2022-03-25 13:40:00|2123.13|2122.63|2122.88|2122.38|2125.38|2124.88|2122.13|2121.63|1151
1648215900000|2022-03-25 13:45:00|2123.13|2122.63|2122.13|2121.63|2123.88|2123.38|2121.38|2120.88|1012
1648216200000|2022-03-25 13:50:00|2121.88|2121.38|2119.88|2119.38|2123.13|2122.63|2118.88|2118.38|1360
1648216500000|2022-03-25 13:55:00|2119.75|2119.25|2118.25|2117.75|2120.25|2119.75|2115.88|2115.38|1195
1648216800000|2022-03-25 14:00:00|2118.38|2117.88|2119.13|2118.63|2119.75|2119.25|2116.88|2116.38|1389
1648217100000|2022-03-25 14:05:00|2119.25|2118.75|2120.88|2120.38|2121.38|2120.88|2116.88|2116.38|1191
1648217400000|2022-03-25 14:10:00|2120.38|2119.88|2122.75|2122.25|2124.13|2123.63|2120.13|2119.63|1564
1648217700000|2022-03-25 14:15:00|2122.63|2122.13|2123.25|2122.75|2125.13|2124.63|2122.38|2121.88|752
1648218000000|2022-03-25 14:20:00|2123.38|2122.88|2121.38|2120.88|2123.88|2123.38|2121.38|2120.88|851
1648218300000|2022-03-25 14:25:00|2121.5|2121|2119.63|2119.13|2121.63|2121.13|2119.38|2118.88|897
1648218600000|2022-03-25 14:30:00|2119.38|2118.88|2118.63|2118.13|2120.38|2119.88|2117.75|2117.25|2426
1648218900000|2022-03-25 14:35:00|2118.75|2118.25|2121.5|2121|2123.63|2123.13|2118.75|2118.25|1465
1648219200000|2022-03-25 14:40:00|2121.38|2120.88|2122|2121.5|2123.13|2122.63|2120.13|2119.63|782
1648219500000|2022-03-25 14:45:00|2122.13|2121.63|2121.88|2121.38|2122.63|2122.13|2120.25|2119.75|975
1648219800000|2022-03-25 14:50:00|2121.75|2121.25|2118.25|2117.75|2121.88|2121.38|2117.13|2116.63|1317
1648220100000|2022-03-25 14:55:00|2118.13|2117.63|2118.88|2118.38|2119|2118.5|2117.13|2116.63|679
1648220400000|2022-03-25 15:00:00|2119.38|2118.88|2115.75|2115.25|2119.5|2119|2115.38|2114.88|1421
1648220700000|2022-03-25 15:05:00|2115.63|2115.13|2111.13|2110.63|2116.63|2116.13|2110.88|2110.38|1306
1648221000000|2022-03-25 15:10:00|2110.92|2110.42|2110.17|2109.67|2112.17|2111.67|2108.54|2108.04|1302
1648221300000|2022-03-25 15:15:00|2109.92|2109.42|2107.92|2107.42|2111.42|2110.92|2107.67|2107.17|1279
1648221600000|2022-03-25 15:20:00|2108.04|2107.54|2103.54|2103.04|2108.42|2107.92|2103.42|2102.92|1330
1648221900000|2022-03-25 15:25:00|2103.42|2102.92|2103.67|2103.17|2104.17|2103.67|2100.04|2099.54|1745
1648222200000|2022-03-25 15:30:00|2103.54|2103.04|2103.17|2102.67|2104.67|2104.17|2101.17|2100.67|2109
1648222500000|2022-03-25 15:35:00|2103.29|2102.79|2105.17|2104.67|2106.17|2105.67|2103.17|2102.67|1890
1648222800000|2022-03-25 15:40:00|2104.92|2104.42|2109.17|2108.67|2109.67|2109.17|2104.92|2104.42|1377
1648223100000|2022-03-25 15:45:00|2109.04|2108.54|2108.42|2107.92|2110.42|2109.92|2108.42|2107.92|1009
1648223400000|2022-03-25 15:50:00|2108.29|2107.79|2106.17|2105.67|2109.92|2109.42|2106.17|2105.67|1279
1648223700000|2022-03-25 15:55:00|2106.29|2105.79|2106.42|2105.92|2107.17|2106.67|2104.67|2104.17|1188
1648224000000|2022-03-25 16:00:00|2106.29|2105.79|2106.42|2105.92|2106.92|2106.42|2104.67|2104.17|1327
1648224300000|2022-03-25 16:05:00|2106.54|2106.04|2107.17|2106.67|2107.67|2107.17|2105.67|2105.17|1749
1648224600000|2022-03-25 16:10:00|2107.29|2106.79|2109.04|2108.54|2109.92|2109.42|2107.29|2106.79|1949
1648224900000|2022-03-25 16:15:00|2109.17|2108.67|2109.42|2108.92|2110.67|2110.17|2107.92|2107.42|1988
1648225200000|2022-03-25 16:20:00|2109.67|2109.17|2110.01|2108.51|2110.01|2109.42|2107.67|2107.17|2277
1648225500000|2022-03-25 16:25:00|2108.35|2106.85|2109.43|2107.93|2110|2108.5|2107.22|2105.72|849
1648225800000|2022-03-25 16:30:00|2109.42|2107.92|2105.21|2103.81|2109.42|2107.92|2104.08|2102.68|453
1648226100000|2022-03-25 16:35:00|2105.08|2103.68|2101.46|2100.06|2105.21|2103.81|2101.46|2100.06|1546
1648226400000|2022-03-25 16:40:00|2101.58|2100.18|2101.21|2099.81|2102.08|2100.68|2100.33|2098.93|7
1648226700000|2022-03-25 16:45:00|2101.33|2099.93|2103.71|2102.31|2104.21|2102.81|2100.96|2099.56|33
1648227000000|2022-03-25 16:50:00|2103.83|2102.43|2102.71|2101.31|2105.21|2103.81|2102.46|2101.06|35
1648227300000|2022-03-25 16:55:00|2102.58|2101.18|2105.02|2103.52|2105.02|2103.56|2102.58|2101.18|11
1648227600000|2022-03-25 17:00:00|2105.01|2103.51|2106.07|2104.57|2106.09|2104.59|2103.86|2102.36|0
1648227900000|2022-03-25 17:05:00|2106.06|2104.56|2106.06|2104.56|2107.16|2105.66|2104.96|2103.46|0
1648228200000|2022-03-25 17:10:00|2106.04|2104.54|2105.45|2103.95|2106.06|2104.56|2104.35|2102.85|0
1648228500000|2022-03-25 17:15:00|2105.46|2103.96|2108.86|2107.36|2109.41|2107.91|2105.46|2103.96|0
1648228800000|2022-03-25 17:20:00|2109.39|2107.89|2106.04|2104.54|2109.94|2108.44|2106.03|2104.53|0
1648229100000|2022-03-25 17:25:00|2106.03|2104.53|2109.25|2107.75|2109.26|2107.76|2106.03|2104.53|0
1648229400000|2022-03-25 17:30:00|2109.26|2107.76|2111.47|2109.97|2111.47|2109.97|2108.73|2107.23|0
1648229700000|2022-03-25 17:35:00|2111.46|2109.96|2111.71|2110.21|2112.02|2110.52|2110.9|2109.4|0
1648230000000|2022-03-25 17:40:00|2111.7|2110.2|2112.56|2111.06|2113.1|2111.6|2110.36|2108.86|0
1648230300000|2022-03-25 17:45:00|2112.57|2111.07|2113.11|2111.61|2113.65|2112.15|2111.99|2110.49|0
1648230600000|2022-03-25 17:50:00|2113.12|2111.62|2114.21|2112.71|2114.22|2112.72|2113.11|2111.61|0
1648230900000|2022-03-25 17:55:00|2114.22|2112.72|2116.49|2114.99|2117.05|2115.55|2114.22|2112.72|0
1648231200000|2022-03-25 18:00:00|2116.5|2115|2117.04|2115.54|2117.59|2116.09|2115.37|2113.87|0
1648231500000|2022-03-25 18:05:00|2117.03|2115.53|2117.08|2115.58|2117.62|2116.12|2116.52|2115.02|0
1648231800000|2022-03-25 18:10:00|2117.09|2115.59|2116|2114.5|2117.63|2116.13|2115.44|2113.94|0
1648232100000|2022-03-25 18:15:00|2116.01|2114.51|2114.85|2113.35|2116.04|2114.54|2114.84|2113.34|0
1648232400000|2022-03-25 18:20:00|2114.86|2113.36|2115.42|2113.92|2115.43|2113.93|2114.85|2113.35|0
1648232700000|2022-03-25 18:25:00|2115.41|2113.91|2116.5|2115|2116.54|2115.04|2115.39|2113.89|0
1648233000000|2022-03-25 18:30:00|2116.51|2115.01|2117.06|2115.56|2117.63|2116.13|2116.5|2115|0
1648233300000|2022-03-25 18:35:00|2117.05|2115.55|2116.52|2115.02|2117.62|2116.12|2116.49|2114.99|0
1648233600000|2022-03-25 18:40:00|2116.51|2115.01|2117.64|2116.14|2117.64|2116.14|2116.46|2114.96|0
1648233900000|2022-03-25 18:45:00|2117.65|2116.15|2117.11|2115.61|2117.68|2116.18|2116.55|2115.05|0
1648234200000|2022-03-25 18:50:00|2117.12|2115.62|2118.22|2116.72|2118.23|2116.73|2117.09|2115.59|0
1648234500000|2022-03-25 18:55:00|2118.23|2116.73|2117.63|2116.13|2118.25|2116.75|2117.09|2115.59|0
1648234800000|2022-03-25 19:00:00|2117.64|2116.14|2115.91|2114.41|2117.65|2116.15|2114.82|2113.32|0
1648235100000|2022-03-25 19:05:00|2115.93|2114.43|2114.21|2112.71|2116.46|2114.96|2114.2|2112.7|0
1648235400000|2022-03-25 19:10:00|2114.22|2112.72|2115.89|2114.39|2116.42|2114.92|2114.2|2112.7|0
1648235700000|2022-03-25 19:15:00|2115.9|2114.4|2114.21|2112.71|2115.91|2114.41|2113.66|2112.16|0
1648236000000|2022-03-25 19:20:00|2114.22|2112.72|2112.54|2111.04|2114.22|2112.72|2111.94|2110.44|0
1648236300000|2022-03-25 19:25:00|2113.07|2111.57|2112.43|2110.93|2113.62|2112.12|2111.89|2110.39|0
1648236600000|2022-03-25 19:30:00|2112.42|2110.92|2112.44|2110.94|2113.01|2111.51|2111.3|2109.8|0
1648236900000|2022-03-25 19:35:00|2112.43|2110.93|2112.43|2110.93|2114.66|2113.16|2112.41|2110.91|0
1648237200000|2022-03-25 19:40:00|2112.45|2110.95|2114.65|2113.15|2115.26|2113.76|2112.45|2110.95|0
1648237500000|2022-03-25 19:45:00|2114.66|2113.16|2116.44|2114.94|2116.44|2114.94|2114.66|2113.16|0
1648237800000|2022-03-25 19:50:00|2116.46|2114.96|2117.6|2116.1|2117.61|2116.11|2115.88|2114.38|0
1648238100000|2022-03-25 19:55:00|2117.59|2116.09|2118.83|2117.33|2119.86|2118.36|2117.58|2116.08|0
1648238400000|2022-03-25 20:00:00|2118.81|2117.31|2119.59|2118.09|2119.85|2118.35|2118.21|2116.71|0
1648238700000|2022-03-25 20:05:00|2119.85|2118.35|2118.78|2117.28|2119.86|2118.36|2118.78|2117.28|0
1648239000000|2022-03-25 20:10:00|2118.79|2117.29|2118.8|2117.3|2118.8|2117.3|2118.78|2117.28|0
1648239300000|2022-03-25 20:15:00|2118.79|2117.29|2119.32|2117.82|2119.33|2117.83|2118.79|2117.29|0
1648239600000|2022-03-25 20:20:00|2119.33|2117.83|2118.49|2116.99|2119.59|2118.09|2118.49|2116.99|0
1648239900000|2022-03-25 20:25:00|2118.5|2117|2118.99|2117.49|2119.03|2117.53|2118.49|2116.99|0
1648240200000|2022-03-25 20:30:00|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.98|2117.48|0
1648240500000|2022-03-25 20:35:00|2119|2117.5|2118.93|2117.43|2119|2117.5|2118.93|2117.43|0
1648240800000|2022-03-25 20:40:00|2118.94|2117.44|2118.85|2117.35|2118.94|2117.44|2118.85|2117.35|0
1648241100000|2022-03-25 20:45:00|2118.89|2117.39|2118.89|2117.39|2118.9|2117.4|2118.37|2116.87|0
1648241400000|2022-03-25 20:50:00|2118.63|2117.13|2117.79|2116.29|2118.89|2117.39|2117.78|2116.28|0
1648241700000|2022-03-25 20:55:00|2117.78|2116.28|2118.15|2116.65|2118.84|2117.34|2117.53|2116.03|0
1648242000000|2022-03-25 21:00:00|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|0
1648418400000|2022-03-27 22:00:00|2117.66|2116.16|2119.32|2117.82|2119.98|2118.48|2117.66|2116.16|0
1648418700000|2022-03-27 22:05:00|2119.36|2117.86|2119.34|2117.84|2119.36|2117.86|2118.53|2117.03|0
1648419000000|2022-03-27 22:10:00|2119.25|2117.75|2118.56|2117.06|2119.34|2117.84|2118.03|2116.53|0
1648419300000|2022-03-27 22:15:00|2118.55|2117.05|2118.03|2116.53|2118.99|2117.49|2117.68|2116.18|0
1648419600000|2022-03-27 22:20:00|2118.07|2116.57|2116.98|2115.48|2118.16|2116.66|2116.72|2115.22|0
1648419900000|2022-03-27 22:25:00|2116.85|2115.35|2116.58|2115.08|2116.98|2115.48|2116.46|2114.96|0
1648420200000|2022-03-27 22:30:00|2116.84|2115.34|2115.88|2114.38|2116.97|2115.47|2115.62|2114.12|0
1648420500000|2022-03-27 22:35:00|2116.01|2114.51|2115.62|2114.12|2116.36|2114.86|2115.53|2114.03|0
1648420800000|2022-03-27 22:40:00|2115.53|2114.03|2115.12|2113.62|2115.7|2114.2|2114.6|2113.1|0
1648421100000|2022-03-27 22:45:00|2115.13|2113.63|2115.25|2113.75|2115.43|2113.93|2114.16|2112.66|0
1648421400000|2022-03-27 22:50:00|2115.12|2113.62|2113.97|2112.47|2115.12|2113.62|2113.2|2111.7|0
1648421700000|2022-03-27 22:55:00|2114.1|2112.6|2113.84|2112.34|2114.19|2112.69|2113.58|2112.08|0
1648422000000|2022-03-27 23:00:00|2113.97|2112.47|2114.54|2113.04|2114.67|2113.17|2113.71|2112.21|0
1648422300000|2022-03-27 23:05:00|2114.58|2113.08|2113.97|2112.47|2115.19|2113.69|2113.84|2112.34|0
1648422600000|2022-03-27 23:10:00|2114.06|2112.56|2114.41|2112.91|2114.41|2112.91|2113.27|2111.77|0
1648422900000|2022-03-27 23:15:00|2114.23|2112.73|2115.19|2113.69|2115.89|2114.39|2114.23|2112.73|0
1648423200000|2022-03-27 23:20:00|2115.2|2113.7|2115.5|2114|2115.89|2114.39|2115.19|2113.69|0
1648423500000|2022-03-27 23:25:00|2115.37|2113.87|2115.02|2113.52|2115.37|2113.87|2114.67|2113.17|0
1648423800000|2022-03-27 23:30:00|2115.06|2113.56|2114.58|2113.08|2115.37|2113.87|2114.1|2112.6|0
1648424100000|2022-03-27 23:35:00|2114.54|2113.04|2114.32|2112.82|2114.67|2113.17|2114.1|2112.6|0
1648424400000|2022-03-27 23:40:00|2114.23|2112.73|2114.54|2113.04|2115.02|2113.52|2113.84|2112.34|0
1648424700000|2022-03-27 23:45:00|2114.41|2112.91|2113.83|2112.33|2114.45|2112.95|2113.69|2112.19|0
1648425000000|2022-03-27 23:50:00|2113.82|2112.32|2114.06|2112.56|2114.19|2112.69|2113.65|2112.15|0
1648425300000|2022-03-27 23:55:00|2113.93|2112.43|2112.58|2111.08|2114.06|2112.56|2112.58|2111.08|0
1648425600000|2022-03-28 00:00:00|2112.4|2110.9|2111.6|2110.1|2112.58|2111.08|2111.12|2109.62|0
1648425900000|2022-03-28 00:05:00|2111.56|2110.06|2111.69|2110.19|2112.21|2110.71|2111.12|2109.62|0
1648426200000|2022-03-28 00:10:00|2111.56|2110.06|2110.53|2109.03|2111.82|2110.32|2110.53|2109.03|0
1648426500000|2022-03-28 00:15:00|2110.61|2109.11|2112.06|2110.56|2112.06|2110.56|2109.46|2107.96|0
1648426800000|2022-03-28 00:20:00|2111.98|2110.48|2112.47|2110.97|2113.46|2111.96|2111.83|2110.33|0
1648427100000|2022-03-28 00:25:00|2112.46|2110.96|2113.63|2112.13|2113.63|2112.13|2112.46|2110.96|0
1648427400000|2022-03-28 00:30:00|2113.55|2112.05|2112.93|2111.43|2113.55|2112.05|2112.46|2110.96|0
1648427700000|2022-03-28 00:35:00|2112.77|2111.27|2111.77|2110.27|2112.77|2111.27|2111.07|2109.57|0
1648428000000|2022-03-28 00:40:00|2111.69|2110.19|2112|2110.5|2112.23|2110.73|2111.52|2110.02|0
1648428300000|2022-03-28 00:45:00|2111.99|2110.49|2109.65|2108.15|2112|2110.5|2109.42|2107.92|0
1648428600000|2022-03-28 00:50:00|2109.59|2108.09|2110.28|2108.78|2110.29|2108.79|2109.13|2107.63|0
1648428900000|2022-03-28 00:55:00|2110.21|2108.71|2109.59|2108.09|2110.21|2108.71|2109.12|2107.62|0
1648429200000|2022-03-28 01:00:00|2109.58|2108.08|2108.65|2107.15|2109.82|2108.32|2107.71|2106.21|0
1648429500000|2022-03-28 01:05:00|2108.72|2107.22|2109.82|2108.32|2110.04|2108.54|2108.64|2107.14|0
1648429800000|2022-03-28 01:10:00|2109.9|2108.4|2110.51|2109.01|2111.22|2109.72|2109.58|2108.08|0
1648430100000|2022-03-28 01:15:00|2110.35|2108.85|2109.57|2108.07|2110.52|2109.02|2109.57|2108.07|0
1648430400000|2022-03-28 01:20:00|2109.58|2108.08|2110.75|2109.25|2110.75|2109.25|2109.11|2107.61|0
1648430700000|2022-03-28 01:25:00|2110.67|2109.17|2110.45|2108.95|2111.45|2109.95|2109.99|2108.49|0
1648431000000|2022-03-28 01:30:00|2110.37|2108.87|2110.45|2108.95|2110.46|2108.96|2109.52|2108.02|0
1648431300000|2022-03-28 01:35:00|2110.29|2108.79|2110.68|2109.18|2110.92|2109.42|2109.98|2108.48|0
1648431600000|2022-03-28 01:40:00|2110.6|2109.1|2109.75|2108.25|2110.6|2109.1|2109.05|2107.55|0
1648431900000|2022-03-28 01:45:00|2109.67|2108.17|2109.98|2108.48|2110.68|2109.18|2109.51|2108.01|0
1648432200000|2022-03-28 01:50:00|2110.14|2108.64|2112.31|2110.81|2112.32|2110.82|2110.14|2108.64|0
1648432500000|2022-03-28 01:55:00|2112.16|2110.66|2111.84|2110.34|2112.16|2110.66|2110.91|2109.41|0
1648432800000|2022-03-28 02:00:00|2111.85|2110.35|2113.25|2111.75|2113.72|2112.22|2111.85|2110.35|0
1648433100000|2022-03-28 02:05:00|2113.33|2111.83|2113.96|2112.46|2114.19|2112.69|2112.78|2111.28|0
1648433400000|2022-03-28 02:10:00|2114.19|2112.69|2113.72|2112.22|2114.66|2113.16|2113.72|2112.22|0
1648433700000|2022-03-28 02:15:00|2196.64|2195.14|2196.31|2194.81|2196.64|2195.14|2195.83|2194.33|0
1648434000000|2022-03-28 02:20:00|2196.23|2194.73|2194.95|2193.45|2196.23|2194.73|2194.86|2193.36|0
1648434300000|2022-03-28 02:25:00|2194.94|2193.44|2194.46|2192.96|2194.95|2193.45|2194.46|2192.96|0
1648434600000|2022-03-28 02:30:00|2111.61|2110.11|2111.92|2110.42|2112.39|2110.89|2111.45|2109.95|0
1648434900000|2022-03-28 02:35:00|2112.08|2110.58|2112.86|2111.36|2112.86|2111.36|2111.92|2110.42|0
1648435200000|2022-03-28 02:40:00|2113.33|2111.83|2114.27|2112.77|2114.27|2112.77|2113.1|2111.6|0
1648435500000|2022-03-28 02:45:00|2114.42|2112.92|2114.79|2113.29|2114.97|2113.47|2114.27|2112.77|0
1648435800000|2022-03-28 02:50:00|2114.87|2113.37|2115.49|2113.99|2115.73|2114.23|2114.87|2113.37|0
1648436100000|2022-03-28 02:55:00|2115.26|2113.76|2115.25|2113.75|2115.49|2113.99|2114.79|2113.29|0
1648436400000|2022-03-28 03:00:00|2115.26|2113.76|2115.72|2114.22|2116.19|2114.69|2115.26|2113.76|0
1648436700000|2022-03-28 03:05:00|2115.8|2114.3|2115.96|2114.46|2116.66|2115.16|2115.72|2114.22|0
1648437000000|2022-03-28 03:10:00|2115.88|2114.38|2115.72|2114.22|2115.88|2114.38|2115.72|2114.22|0
1648437300000|2022-03-28 03:15:00|2115.73|2114.23|2115.96|2114.46|2115.96|2114.46|2115.72|2114.22|0
1648437600000|2022-03-28 03:20:00|2115.88|2114.38|2115.72|2114.22|2115.88|2114.38|2115.25|2113.75|0
1648437900000|2022-03-28 03:25:00|2115.56|2114.06|2115.25|2113.75|2115.72|2114.22|2115.25|2113.75|0
1648438200000|2022-03-28 03:30:00|2115.26|2113.76|2115.02|2113.52|2115.72|2114.22|2114.79|2113.29|0
1648438500000|2022-03-28 03:35:00|2115.1|2113.6|2114.57|2113.07|2115.25|2113.75|2114.32|2112.82|0
1648438800000|2022-03-28 03:40:00|2114.64|2113.14|2114.8|2113.3|2114.8|2113.3|2114.56|2113.06|0
1648439100000|2022-03-28 03:45:00|2114.88|2113.38|2115.03|2113.53|2115.27|2113.77|2114.33|2112.83|0
1648439400000|2022-03-28 03:50:00|2115.11|2113.61|2114.08|2112.58|2115.73|2114.23|2113.85|2112.35|0
1648439700000|2022-03-28 03:55:00|2114|2112.5|2114.79|2113.29|2114.79|2113.29|2113.61|2112.11|0
1648440000000|2022-03-28 04:00:00|2114.63|2113.13|2114.56|2113.06|2114.79|2113.29|2114.32|2112.82|0
1648440300000|2022-03-28 04:05:00|2114.33|2112.83|2113.39|2111.89|2114.79|2113.29|2113.39|2111.89|0
1648440600000|2022-03-28 04:10:00|2113.31|2111.81|2112.92|2111.42|2113.31|2111.81|2112.92|2111.42|0
1648440900000|2022-03-28 04:15:00|2112.77|2111.27|2112.69|2111.19|2112.93|2111.43|2112.46|2110.96|0
1648441200000|2022-03-28 04:20:00|2112.46|2110.96|2112.46|2110.96|2112.93|2111.43|2112.46|2110.96|0
1648441500000|2022-03-28 04:25:00|2112.3|2110.8|2111.99|2110.49|2112.3|2110.8|2111.99|2110.49|0
1648441800000|2022-03-28 04:30:00|2112|2110.5|2112|2110.5|2112.01|2110.51|2111.99|2110.49|0
1648442100000|2022-03-28 04:35:00|2112.01|2110.51|2112.93|2111.43|2113.4|2111.9|2112.01|2110.51|0
1648442400000|2022-03-28 04:40:00|2112.94|2111.44|2112.96|2111.46|2113.4|2111.9|2112.93|2111.43|0
1648442700000|2022-03-28 04:45:00|2112.8|2111.3|2112.03|2110.53|2112.8|2111.3|2112.03|2110.53|0
1648443000000|2022-03-28 04:50:00|2111.87|2110.37|2111.81|2110.31|2112.04|2110.54|2111.56|2110.06|0
1648443300000|2022-03-28 04:55:00|2111.88|2110.38|2111.28|2109.78|2112.04|2110.54|2111.28|2109.78|0
1648443600000|2022-03-28 05:00:00|2111.2|2109.7|2111.03|2109.53|2111.51|2110.01|2110.79|2109.29|0
1648443900000|2022-03-28 05:05:00|2111.5|2110|2110.55|2109.05|2111.96|2110.46|2110.55|2109.05|0
1648444200000|2022-03-28 05:10:00|2110.48|2108.98|2110.56|2109.06|2111.03|2109.53|2110.09|2108.59|0
1648444500000|2022-03-28 05:15:00|2110.55|2109.05|2109.62|2108.12|2110.79|2109.29|2109.38|2107.88|0
1648444800000|2022-03-28 05:20:00|2109.7|2108.2|2110.56|2109.06|2110.56|2109.06|2109.62|2108.12|0
1648445100000|2022-03-28 05:25:00|2110.72|2109.22|2111.21|2109.71|2112.14|2110.64|2110.56|2109.06|0
1648445400000|2022-03-28 05:30:00|2111.37|2109.87|2111.21|2109.71|2112.15|2110.65|2111.21|2109.71|0
1648445700000|2022-03-28 05:35:00|2111.13|2109.63|2109|2107.5|2111.13|2109.63|2108.39|2106.89|0
1648446000000|2022-03-28 05:40:00|2109.16|2107.66|2108.77|2107.27|2109.47|2107.97|2108.52|2107.02|0
1648446300000|2022-03-28 05:45:00|2108.85|2107.35|2109.01|2107.51|2109.48|2107.98|2108.48|2106.98|0
1648446600000|2022-03-28 05:50:00|2109.17|2107.67|2109.94|2108.44|2110.4|2108.9|2108.54|2107.04|0
1648446900000|2022-03-28 05:55:00|2109.93|2108.43|2108.57|2107.07|2110.4|2108.9|2108.11|2106.61|0
1648447200000|2022-03-28 06:00:00|2108.73|2107.23|2109.94|2108.44|2111.34|2109.84|2108.73|2107.23|0
1648447500000|2022-03-28 06:05:00|2110.02|2108.52|2108.03|2106.53|2110.18|2108.68|2107.58|2106.08|0
1648447800000|2022-03-28 06:10:00|2107.88|2106.38|2108.51|2107.01|2108.51|2107.01|2106.17|2104.67|0
1648448100000|2022-03-28 06:15:00|2108.52|2107.02|2109.44|2107.94|2109.44|2107.94|2107.57|2106.07|0
1648448400000|2022-03-28 06:20:00|2109.36|2107.86|2111.32|2109.82|2111.79|2110.29|2108.98|2107.48|0
1648448700000|2022-03-28 06:25:00|2111.48|2109.98|2109.92|2108.42|2111.79|2110.29|2108.98|2107.48|0
1648449000000|2022-03-28 06:30:00|2109.84|2108.34|2111.83|2110.43|2113.83|2112.43|2109.69|2108.19|8
1648449300000|2022-03-28 06:35:00|2111.96|2110.56|2114.46|2113.06|2115.21|2113.81|2111.96|2110.56|14
1648449600000|2022-03-28 06:40:00|2114.33|2112.93|2113.08|2111.68|2114.83|2113.43|2113.08|2111.68|12
1648449900000|2022-03-28 06:45:00|2113.21|2111.81|2113.21|2111.81|2113.21|2111.81|2112.96|2111.56|9
1648450200000|2022-03-28 06:50:00|2112.96|2111.56|2111.71|2110.31|2113.08|2111.68|2111.33|2109.93|0
1648450500000|2022-03-28 06:55:00|2112.69|2111.19|2112.63|2111.13|2114.26|2112.76|2112.15|2110.65|0
1648450800000|2022-03-28 07:00:00|2112.78|2111.28|2121.01|2120.51|2121.01|2120.51|2112.62|2111.12|2766
1648451100000|2022-03-28 07:05:00|2121.51|2121.01|2125.51|2125.01|2127.26|2126.76|2121.38|2120.88|1075
1648451400000|2022-03-28 07:10:00|2125.63|2125.13|2121.88|2121.38|2125.88|2125.38|2120.51|2120.01|841
1648451700000|2022-03-28 07:15:00|2121.76|2121.26|2120.63|2120.13|2122.38|2121.88|2120.63|2120.13|670
1648452000000|2022-03-28 07:20:00|2120.76|2120.26|2120.51|2120.01|2121.13|2120.63|2116.38|2115.88|693
1648452300000|2022-03-28 07:25:00|2120.63|2120.13|2123.26|2122.76|2123.51|2123.01|2119.26|2118.76|667
1648452600000|2022-03-28 07:30:00|2123.38|2122.88|2124.63|2124.13|2126.26|2125.76|2123.26|2122.76|947
1648452900000|2022-03-28 07:35:00|2124.76|2124.26|2123.88|2123.38|2125.26|2124.76|2122.88|2122.38|398
1648453200000|2022-03-28 07:40:00|2123.98|2123.48|2124.86|2124.36|2125.48|2124.98|2122.98|2122.48|441
1648453500000|2022-03-28 07:45:00|2124.73|2124.23|2124.61|2124.11|2125.36|2124.86|2123.23|2122.73|430
1648453800000|2022-03-28 07:50:00|2124.36|2123.86|2125.48|2124.98|2126.36|2125.86|2123.86|2123.36|463
1648454100000|2022-03-28 07:55:00|2125.36|2124.86|2124.73|2124.23|2126.11|2125.61|2124.23|2123.73|670
1648454400000|2022-03-28 08:00:00|2124.86|2124.36|2121.48|2120.98|2124.86|2124.36|2121.36|2120.86|608
1648454700000|2022-03-28 08:05:00|2121.61|2121.11|2117.98|2117.48|2121.73|2121.23|2116.86|2116.36|550
1648455000000|2022-03-28 08:10:00|2117.86|2117.36|2118.86|2118.36|2118.86|2118.36|2117.11|2116.61|572
1648455300000|2022-03-28 08:15:00|2118.98|2118.48|2120.11|2119.61|2120.36|2119.86|2118.61|2118.11|547
1648455600000|2022-03-28 08:20:00|2119.61|2119.11|2120.98|2120.48|2121.23|2120.73|2118.86|2118.36|462
1648455900000|2022-03-28 08:25:00|2121.11|2120.61|2122.73|2122.23|2122.86|2122.36|2120.48|2119.98|434
1648456200000|2022-03-28 08:30:00|2122.86|2122.36|2121.23|2120.73|2123.36|2122.86|2120.48|2119.98|396
1648456500000|2022-03-28 08:35:00|2121.36|2120.86|2122.36|2121.86|2122.36|2121.86|2120.48|2119.98|421
1648456800000|2022-03-28 08:40:00|2122.11|2121.61|2121.98|2121.48|2122.73|2122.23|2120.73|2120.23|265
1648457100000|2022-03-28 08:45:00|2121.86|2121.36|2122.86|2122.36|2123.11|2122.61|2120.86|2120.36|715
1648457400000|2022-03-28 08:50:00|2122.98|2122.48|2122.48|2121.98|2123.23|2122.73|2121.48|2120.98|641
1648457700000|2022-03-28 08:55:00|2122.36|2121.86|2122.61|2122.11|2123.48|2122.98|2121.61|2121.11|462
1648458000000|2022-03-28 09:00:00|2122.73|2122.23|2120.86|2120.36|2123.23|2122.73|2120.61|2120.11|488
1648458300000|2022-03-28 09:05:00|2121.11|2120.61|2117.86|2117.36|2121.11|2120.61|2117.61|2117.11|607
1648458600000|2022-03-28 09:10:00|2117.73|2117.23|2117.36|2116.86|2119.36|2118.86|2117.36|2116.86|632
1648458900000|2022-03-28 09:15:00|2117.11|2116.61|2117.11|2116.61|2117.86|2117.36|2116.11|2115.61|817
1648459200000|2022-03-28 09:20:00|2117.23|2116.73|2116.73|2116.23|2117.36|2116.86|2115.86|2115.36|462
1648459500000|2022-03-28 09:25:00|2116.86|2116.36|2117.61|2117.11|2117.86|2117.36|2116.61|2116.11|528
1648459800000|2022-03-28 09:30:00|2117.73|2117.23|2116.98|2116.48|2117.73|2117.23|2116.11|2115.61|550
1648460100000|2022-03-28 09:35:00|2117.11|2116.61|2118.11|2117.61|2118.61|2118.11|2117.11|2116.61|686
1648460400000|2022-03-28 09:40:00|2117.86|2117.36|2117.61|2117.11|2118.61|2118.11|2117.36|2116.86|313
1648460700000|2022-03-28 09:45:00|2117.86|2117.36|2116.86|2116.36|2118.36|2117.86|2116.61|2116.11|440
1648461000000|2022-03-28 09:50:00|2116.98|2116.48|2116.86|2116.36|2117.86|2117.36|2116.61|2116.11|449
1648461300000|2022-03-28 09:55:00|2117.11|2116.61|2118.11|2117.61|2118.36|2117.86|2116.36|2115.86|463
1648461600000|2022-03-28 10:00:00|2118.23|2117.73|2119.61|2119.11|2119.98|2119.48|2118.11|2117.61|428
1648461900000|2022-03-28 10:05:00|2119.36|2118.86|2118.36|2117.86|2119.36|2118.86|2118.11|2117.61|343
1648462200000|2022-03-28 10:10:00|2118.11|2117.61|2119.86|2119.36|2120.11|2119.61|2118.11|2117.61|428
1648462500000|2022-03-28 10:15:00|2120.11|2119.61|2120.48|2119.98|2121.61|2121.11|2120.11|2119.61|474
1648462800000|2022-03-28 10:20:00|2120.36|2119.86|2121.36|2120.86|2121.61|2121.11|2120.11|2119.61|358
1648463100000|2022-03-28 10:25:00|2121.23|2120.73|2120.36|2119.86|2121.36|2120.86|2119.86|2119.36|226
1648463400000|2022-03-28 10:30:00|2120.61|2120.11|2119.98|2119.48|2120.86|2120.36|2119.86|2119.36|163
1648463700000|2022-03-28 10:35:00|2120.11|2119.61|2120.11|2119.61|2120.36|2119.86|2119.36|2118.86|215
1648464000000|2022-03-28 10:40:00|2119.98|2119.48|2122.36|2121.86|2122.61|2122.11|2119.98|2119.48|616
1648464300000|2022-03-28 10:45:00|2122.48|2121.98|2124.86|2124.36|2125.36|2124.86|2122.36|2121.86|490
1648464600000|2022-03-28 10:50:00|2124.98|2124.48|2125.11|2124.61|2125.86|2125.36|2124.61|2124.11|323
1648464900000|2022-03-28 10:55:00|2125.36|2124.86|2125.61|2125.11|2125.73|2125.23|2124.23|2123.73|197
1648465200000|2022-03-28 11:00:00|2125.48|2124.98|2129.48|2128.98|2129.61|2129.11|2125.36|2124.86|730
1648465500000|2022-03-28 11:05:00|2129.36|2128.86|2132.86|2132.36|2133.11|2132.61|2129.36|2128.86|953
1648465800000|2022-03-28 11:10:00|2132.98|2132.48|2131.61|2131.11|2133.86|2133.36|2131.23|2130.73|847
1648466100000|2022-03-28 11:15:00|2131.48|2130.98|2135.36|2134.86|2135.36|2134.86|2131.48|2130.98|547
1648466400000|2022-03-28 11:20:00|2135.23|2134.73|2132.61|2132.11|2135.23|2134.73|2132.36|2131.86|624
1648466700000|2022-03-28 11:25:00|2132.48|2131.98|2133.36|2132.86|2134.11|2133.61|2132.11|2131.61|302
1648467000000|2022-03-28 11:30:00|2133.11|2132.61|2135.73|2135.23|2135.86|2135.36|2133.11|2132.61|484
1648467300000|2022-03-28 11:35:00|2135.61|2135.11|2135.61|2135.11|2137.23|2136.73|2135.36|2134.86|412
1648467600000|2022-03-28 11:40:00|2135.48|2134.98|2135.01|2134.51|2135.61|2135.11|2134.26|2133.76|353
1648467900000|2022-03-28 11:45:00|2134.88|2134.38|2138.01|2137.51|2138.13|2137.63|2134.76|2134.26|248
1648468200000|2022-03-28 11:50:00|2137.88|2137.38|2138.01|2137.51|2138.51|2138.01|2136.63|2136.13|495
1648468500000|2022-03-28 11:55:00|2137.88|2137.38|2138.63|2138.13|2139.01|2138.51|2137.38|2136.88|431
1648468800000|2022-03-28 12:00:00|2138.76|2138.26|2136.01|2135.51|2139.01|2138.51|2136.01|2135.51|580
1648469100000|2022-03-28 12:05:00|2135.88|2135.38|2138.26|2137.76|2138.26|2137.76|2135.88|2135.38|532
1648469400000|2022-03-28 12:10:00|2138.51|2138.01|2139.26|2138.76|2139.51|2139.01|2138.51|2138.01|451
1648469700000|2022-03-28 12:15:00|2139.38|2138.88|2137.51|2137.01|2139.51|2139.01|2137.51|2137.01|326
1648470000000|2022-03-28 12:20:00|2137.26|2136.76|2134.01|2133.51|2137.51|2137.01|2133.88|2133.38|2699
1648470300000|2022-03-28 12:25:00|2134.13|2133.63|2133.51|2133.01|2135.26|2134.76|2133.51|2133.01|427
1648470600000|2022-03-28 12:30:00|2133.63|2133.13|2134.26|2133.76|2135.01|2134.51|2132.76|2132.26|296
1648470900000|2022-03-28 12:35:00|2134.51|2134.01|2133.55|2133.05|2134.51|2134.01|2133.01|2132.51|251
1648471200000|2022-03-28 12:40:00|2133.43|2132.93|2129.81|2129.31|2133.43|2132.93|2129.44|2128.94|2990
1648471500000|2022-03-28 12:45:00|2129.69|2129.19|2128.31|2127.81|2130.06|2129.56|2128.06|2127.56|296
1648471800000|2022-03-28 12:50:00|2128.19|2127.69|2127.44|2126.94|2128.44|2127.94|2126.19|2125.69|288
1648472100000|2022-03-28 12:55:00|2127.69|2127.19|2129.94|2129.44|2129.94|2129.44|2127.19|2126.69|479
1648472400000|2022-03-28 13:00:00|2130.19|2129.69|2128.69|2128.19|2131.19|2130.69|2128.44|2127.94|502
1648472700000|2022-03-28 13:05:00|2129.19|2128.69|2129.94|2129.44|2130.69|2130.19|2128.94|2128.44|350
1648473000000|2022-03-28 13:10:00|2130.06|2129.56|2128.69|2128.19|2130.06|2129.56|2127.69|2127.19|1328
1648473300000|2022-03-28 13:15:00|2128.81|2128.31|2127.06|2126.56|2129.44|2128.94|2126.94|2126.44|747
1648473600000|2022-03-28 13:20:00|2127.19|2126.69|2126.69|2126.19|2128.44|2127.94|2125.94|2125.44|288
1648473900000|2022-03-28 13:25:00|2126.44|2125.94|2125.94|2125.44|2126.44|2125.94|2125.44|2124.94|352
1648474200000|2022-03-28 13:30:00|2126.19|2125.69|2127.69|2127.19|2130.69|2130.19|2126.19|2125.69|1152
1648474500000|2022-03-28 13:35:00|2127.56|2127.06|2129.94|2129.44|2130.44|2129.94|2126.94|2126.44|619
1648474800000|2022-03-28 13:40:00|2129.69|2129.19|2131.44|2130.94|2132.81|2132.31|2129.69|2129.19|874
1648475100000|2022-03-28 13:45:00|2131.69|2131.19|2128.81|2128.31|2132.44|2131.94|2127.44|2126.94|662
1648475400000|2022-03-28 13:50:00|2128.94|2128.44|2132.19|2131.69|2132.44|2131.94|2128.69|2128.19|605
1648475700000|2022-03-28 13:55:00|2132.06|2131.56|2132.44|2131.94|2132.94|2132.44|2130.44|2129.94|1028
1648476000000|2022-03-28 14:00:00|2132.94|2132.44|2126.06|2125.56|2132.94|2132.44|2125.44|2124.94|1467
1648476300000|2022-03-28 14:05:00|2126.19|2125.69|2124.19|2123.69|2126.69|2126.19|2123.94|2123.44|722
1648476600000|2022-03-28 14:10:00|2124.36|2123.86|2125.61|2125.11|2126.23|2125.73|2123.61|2123.11|840
1648476900000|2022-03-28 14:15:00|2125.86|2125.36|2124.61|2124.11|2125.86|2125.36|2123.36|2122.86|767
1648477200000|2022-03-28 14:20:00|2124.86|2124.36|2127.61|2127.11|2127.86|2127.36|2123.36|2122.86|1097
1648477500000|2022-03-28 14:25:00|2127.86|2127.36|2128.73|2128.23|2128.73|2128.23|2126.36|2125.86|760
1648477800000|2022-03-28 14:30:00|2128.86|2128.36|2125.48|2124.98|2129.23|2128.73|2124.86|2124.36|452
1648478100000|2022-03-28 14:35:00|2125.61|2125.11|2123.11|2122.61|2126.61|2126.11|2122.11|2121.61|845
1648478400000|2022-03-28 14:40:00|2122.86|2122.36|2123.36|2122.86|2124.11|2123.61|2122.36|2121.86|620
1648478700000|2022-03-28 14:45:00|2123.61|2123.11|2124.61|2124.11|2125.36|2124.86|2123.11|2122.61|488
1648479000000|2022-03-28 14:50:00|2124.48|2123.98|2125.86|2125.36|2125.98|2125.48|2124.48|2123.98|2635
1648479300000|2022-03-28 14:55:00|2125.98|2125.48|2128.11|2127.61|2128.36|2127.86|2125.61|2125.11|1002
1648479600000|2022-03-28 15:00:00|2128.36|2127.86|2124.36|2123.86|2128.36|2127.86|2119.73|2119.23|2454
1648479900000|2022-03-28 15:05:00|2124.23|2123.73|2123.61|2123.11|2124.86|2124.36|2122.61|2122.11|1154
1648480200000|2022-03-28 15:10:00|2123.73|2123.23|2122.61|2122.11|2124.11|2123.61|2122.36|2121.86|831
1648480500000|2022-03-28 15:15:00|2122.48|2121.98|2122.36|2121.86|2122.61|2122.11|2120.11|2119.61|800
1648480800000|2022-03-28 15:20:00|2122.61|2122.11|2121.84|2120.34|2124.11|2123.61|2119.86|2119.36|2381
1648481100000|2022-03-28 15:25:00|2121.85|2120.35|2123.55|2122.05|2123.55|2122.05|2119.04|2117.54|600
1648481400000|2022-03-28 15:30:00|2123.56|2122.06|2124.81|2123.41|2125.93|2124.53|2122.75|2121.25|1019
1648481700000|2022-03-28 15:35:00|2124.56|2123.16|2124.43|2123.03|2125.06|2123.66|2124.06|2122.66|932
1648482000000|2022-03-28 15:40:00|2124.31|2122.91|2124.56|2123.16|2124.93|2123.53|2124.31|2122.91|79
1648482300000|2022-03-28 15:45:00|2124.43|2123.03|2121.93|2120.53|2124.43|2123.03|2121.06|2119.66|87
1648482600000|2022-03-28 15:50:00|2121.18|2119.78|2122.18|2120.78|2123.81|2122.41|2120.81|2119.41|37
1648482900000|2022-03-28 15:55:00|2122.43|2121.03|2121.61|2120.11|2122.68|2121.28|2121.31|2119.91|51
1648483200000|2022-03-28 16:00:00|2121.6|2120.1|2125.42|2123.92|2125.44|2123.94|2121.04|2119.54|0
1648483500000|2022-03-28 16:05:00|2125.43|2123.93|2123.25|2121.75|2126|2124.5|2122.72|2121.22|0
1648483800000|2022-03-28 16:10:00|2123.24|2121.74|2121.7|2120.2|2123.25|2121.75|2120.49|2118.99|0
1648484100000|2022-03-28 16:15:00|2121.69|2120.19|2121.09|2119.59|2123.33|2121.83|2120.52|2119.02|0
1648484400000|2022-03-28 16:20:00|2121.1|2119.6|2123.27|2121.77|2123.81|2122.31|2121.09|2119.59|0
1648484700000|2022-03-28 16:25:00|2123.26|2121.76|2122.58|2121.08|2123.82|2122.32|2121.49|2119.99|0
1648485000000|2022-03-28 16:30:00|2122.05|2120.55|2123.7|2122.2|2124.26|2122.76|2122.03|2120.53|0
1648485300000|2022-03-28 16:35:00|2123.71|2122.21|2123.64|2122.14|2124.28|2122.78|2122.71|2121.21|0
1648485600000|2022-03-28 16:40:00|2123.66|2122.16|2124.72|2123.22|2124.75|2123.25|2123.62|2122.12|0
1648485900000|2022-03-28 16:45:00|2124.71|2123.21|2125.24|2123.74|2125.78|2124.28|2124.13|2122.63|0
1648486200000|2022-03-28 16:50:00|2125.23|2123.73|2126.88|2125.38|2126.88|2125.38|2125.22|2123.72|0
1648486500000|2022-03-28 16:55:00|2126.89|2125.39|2127.42|2125.92|2127.45|2125.95|2126.87|2125.37|0
1648486800000|2022-03-28 17:00:00|2127.43|2125.93|2127.45|2125.95|2128.25|2126.75|2127.42|2125.92|0
1648487100000|2022-03-28 17:05:00|2127.43|2125.93|2126.34|2124.84|2128.01|2126.51|2126.33|2124.83|0
1648487400000|2022-03-28 17:10:00|2126.33|2124.83|2125.85|2124.35|2127.18|2125.68|2125.28|2123.78|0
1648487700000|2022-03-28 17:15:00|2125.86|2124.36|2126.93|2125.43|2127.48|2125.98|2125.85|2124.35|0
1648488000000|2022-03-28 17:20:00|2126.94|2125.44|2129.14|2127.64|2129.15|2127.65|2126.39|2124.89|0
1648488300000|2022-03-28 17:25:00|2129.15|2127.65|2129.74|2128.24|2131.9|2130.4|2128.59|2127.09|0
1648488600000|2022-03-28 17:30:00|2129.73|2128.23|2129.21|2127.71|2130.31|2128.81|2128.13|2126.63|0
1648488900000|2022-03-28 17:35:00|2129.2|2127.7|2129.22|2127.72|2130.29|2128.79|2128.14|2126.64|0
1648489200000|2022-03-28 17:40:00|2129.23|2127.73|2128.64|2127.14|2129.24|2127.74|2128.1|2126.6|0
1648489500000|2022-03-28 17:45:00|2128.65|2127.15|2128.38|2126.88|2129.21|2127.71|2127.56|2126.06|0
1648489800000|2022-03-28 17:50:00|2128.65|2127.15|2127.05|2125.55|2129.2|2127.7|2127.03|2125.53|0
1648490100000|2022-03-28 17:55:00|2127.04|2125.54|2127.55|2126.05|2128.11|2126.61|2126.44|2124.94|0
1648490400000|2022-03-28 18:00:00|2127.56|2126.06|2128.6|2127.1|2129.73|2128.23|2127.51|2126.01|0
1648490700000|2022-03-28 18:05:00|2128.59|2127.09|2129.71|2128.21|2130.25|2128.75|2127.52|2126.02|0
1648491000000|2022-03-28 18:10:00|2129.7|2128.2|2129.19|2127.69|2131.36|2129.86|2128.6|2127.1|0
1648491300000|2022-03-28 18:15:00|2129.18|2127.68|2128.41|2126.91|2129.72|2128.22|2128.41|2126.91|0
1648491600000|2022-03-28 18:20:00|2128.42|2126.92|2129.55|2128.05|2130.09|2128.59|2127.88|2126.38|0
1648491900000|2022-03-28 18:25:00|2129.56|2128.06|2130.65|2129.15|2130.67|2129.17|2128.99|2127.49|0
1648492200000|2022-03-28 18:30:00|2130.64|2129.14|2130.13|2128.63|2131.21|2129.71|2130.11|2128.61|0
1648492500000|2022-03-28 18:35:00|2130.12|2128.62|2130.65|2129.15|2130.66|2129.16|2129.57|2128.07|0
1648492800000|2022-03-28 18:40:00|2130.64|2129.14|2133.4|2131.9|2134.52|2133.02|2130.15|2128.65|0
1648493100000|2022-03-28 18:45:00|2133.39|2131.89|2134.57|2133.07|2135.1|2133.6|2132.88|2131.38|0
1648493400000|2022-03-28 18:50:00|2135.1|2133.6|2137.29|2135.79|2137.82|2136.32|2135.1|2133.6|0
1648493700000|2022-03-28 18:55:00|2137.55|2136.05|2140.56|2139.06|2140.56|2139.06|2137.28|2135.78|0
1648494000000|2022-03-28 19:00:00|2140.57|2139.07|2137.78|2136.28|2140.58|2139.08|2137.24|2135.74|0
1648494300000|2022-03-28 19:05:00|2137.79|2136.29|2138.74|2137.24|2138.76|2137.26|2137.77|2136.27|0
1648494600000|2022-03-28 19:10:00|2138.73|2137.23|2139.3|2137.8|2139.31|2137.81|2138.19|2136.69|0
1648494900000|2022-03-28 19:15:00|2139.31|2137.81|2140.3|2138.8|2140.88|2139.38|2139.29|2137.79|0
1648495200000|2022-03-28 19:20:00|2140.31|2138.81|2140.93|2139.43|2141.48|2139.98|2139.8|2138.3|0
1648495500000|2022-03-28 19:25:00|2140.92|2139.42|2140.32|2138.82|2140.94|2139.44|2140.29|2138.79|0
1648495800000|2022-03-28 19:30:00|2140.31|2138.81|2143.05|2141.55|2143.06|2141.56|2140.3|2138.8|0
1648496100000|2022-03-28 19:35:00|2142.52|2141.02|2140.85|2139.35|2143.06|2141.56|2140.31|2138.81|0
1648496400000|2022-03-28 19:40:00|2140.59|2139.09|2140.81|2139.31|2141.88|2140.38|2140.2|2138.7|0
1648496700000|2022-03-28 19:45:00|2140.8|2139.3|2140.88|2139.38|2141.36|2139.86|2139.71|2138.21|0
1648497000000|2022-03-28 19:50:00|2140.35|2138.85|2140.64|2139.14|2140.65|2139.15|2137.9|2136.4|0
1648497300000|2022-03-28 19:55:00|2140.63|2139.13|2142.52|2141.02|2144.91|2143.41|2139.55|2138.05|0
1648497600000|2022-03-28 20:00:00|2143.64|2142.14|2144.79|2143.29|2145.36|2143.86|2142.81|2141.31|0
1648497900000|2022-03-28 20:05:00|2144.66|2143.16|2144.1|2142.6|2144.86|2143.36|2143.75|2142.25|0
1648498200000|2022-03-28 20:10:00|2144.09|2142.59|2143.96|2142.46|2144.1|2142.6|2143.53|2142.03|0
1648498500000|2022-03-28 20:15:00|2143.97|2142.47|2143.83|2142.33|2144.23|2142.73|2143.83|2142.33|0
1648498800000|2022-03-28 20:20:00|2143.88|2142.38|2143.96|2142.46|2143.96|2142.46|2143.53|2142.03|0
1648499100000|2022-03-28 20:25:00|2143.83|2142.33|2143.86|2142.36|2143.96|2142.46|2143.83|2142.33|0
1648499400000|2022-03-28 20:30:00|2143.91|2142.41|2143.86|2142.36|2143.99|2142.49|2143.86|2142.36|0
1648499700000|2022-03-28 20:35:00|2143.91|2142.41|2143.97|2142.47|2143.99|2142.49|2143.84|2142.34|0
1648500000000|2022-03-28 20:40:00|2143.89|2142.39|2143.84|2142.34|2143.97|2142.47|2143.84|2142.34|0
1648500300000|2022-03-28 20:45:00|2143.89|2142.39|2143.84|2142.34|2143.97|2142.47|2143.84|2142.34|0
1648500600000|2022-03-28 20:50:00|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|0
1648500900000|2022-03-28 20:55:00|2143.91|2142.41|2143.78|2142.28|2143.91|2142.41|2143.78|2142.28|0
1648501200000|2022-03-28 21:00:00|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|2143.73|2142.23|0
1648501500000|2022-03-28 21:05:00|2143.78|2142.28|2143.7|2142.2|2143.78|2142.28|2143.48|2141.98|0
1648501800000|2022-03-28 21:10:00|2143.66|2142.16|2143.47|2141.97|2143.7|2142.2|2143.43|2141.93|0
1648502100000|2022-03-28 21:15:00|2143.69|2142.19|2143.54|2142.04|2143.69|2142.19|2143.5|2142|0
1648502400000|2022-03-28 21:20:00|2143.5|2142|2143.67|2142.17|2143.67|2142.17|2143.32|2141.82|0
1648502700000|2022-03-28 21:25:00|2143.71|2142.21|2143.54|2142.04|2143.76|2142.26|2143.5|2142|0
1648503000000|2022-03-28 21:30:00|2143.2|2141.7|2143.54|2142.04|2143.54|2142.04|2143.2|2141.7|0
1648503300000|2022-03-28 21:35:00|2143.63|2142.13|2143.48|2141.98|2143.63|2142.13|2143.43|2141.93|0
1648503600000|2022-03-28 21:40:00|2143.43|2141.93|2143.22|2141.72|2143.56|2142.06|2143.22|2141.72|0
1648503900000|2022-03-28 21:45:00|2143.26|2141.76|2143.43|2141.93|2143.61|2142.11|2143.26|2141.76|0
1648504200000|2022-03-28 21:50:00|2143.35|2141.85|2143.52|2142.02|2143.52|2142.02|2143.35|2141.85|0
1648504500000|2022-03-28 21:55:00|2143.43|2141.93|2143.56|2142.06|2143.56|2142.06|2143.43|2141.93|0
1648504800000|2022-03-28 22:00:00|2143.47|2141.97|2142.43|2140.93|2143.6|2142.1|2142.17|2140.67|0
1648505100000|2022-03-28 22:05:00|2142.3|2140.8|2142.3|2140.8|2142.43|2140.93|2142.04|2140.54|0
1648505400000|2022-03-28 22:10:00|2142.17|2140.67|2142.17|2140.67|2142.3|2140.8|2141.47|2139.97|0
1648505700000|2022-03-28 22:15:00|2142.3|2140.8|2141.86|2140.36|2142.43|2140.93|2141.86|2140.36|0
1648506000000|2022-03-28 22:20:00|2141.95|2140.45|2142.3|2140.8|2142.3|2140.8|2141.95|2140.45|0
1648506300000|2022-03-28 22:25:00|2142.29|2140.79|2142.04|2140.54|2142.29|2140.79|2141.86|2140.36|0
1648506600000|2022-03-28 22:30:00|2142.08|2140.58|2142.69|2141.19|2143.53|2142.03|2142.04|2140.54|0
1648506900000|2022-03-28 22:35:00|2142.52|2141.02|2142.83|2141.33|2143.18|2141.68|2142.52|2141.02|0
1648507200000|2022-03-28 22:40:00|2142.91|2141.41|2142.3|2140.8|2143.04|2141.54|2142.3|2140.8|0
1648507500000|2022-03-28 22:45:00|2142.43|2140.93|2142.67|2141.17|2142.98|2141.48|2142.3|2140.8|0
1648507800000|2022-03-28 22:50:00|2142.76|2141.26|2142.38|2140.88|2143.21|2141.71|2142.25|2140.75|0
1648508100000|2022-03-28 22:55:00|2142.51|2141.01|2143.08|2141.58|2143.21|2141.71|2142.51|2141.01|0
1648508400000|2022-03-28 23:00:00|2143.13|2141.63|2143.21|2141.71|2143.61|2142.11|2143.08|2141.58|0
1648508700000|2022-03-28 23:05:00|2143.13|2141.63|2143.34|2141.84|2143.61|2142.11|2143.08|2141.58|0
1648509000000|2022-03-28 23:10:00|2143.35|2141.85|2143.13|2141.63|2143.48|2141.98|2143.08|2141.58|0
1648509300000|2022-03-28 23:15:00|2143.12|2141.62|2142.64|2141.14|2143.48|2141.98|2142.51|2141.01|0
1648509600000|2022-03-28 23:20:00|2142.65|2141.15|2142.78|2141.28|2142.86|2141.36|2142.29|2140.79|0
1648509900000|2022-03-28 23:25:00|2143.08|2141.58|2143.61|2142.11|2143.61|2142.11|2142.51|2141.01|0
1648510200000|2022-03-28 23:30:00|2143.62|2142.12|2143.78|2142.28|2144.31|2142.81|2143.34|2141.84|0
1648510500000|2022-03-28 23:35:00|2143.83|2142.33|2143.91|2142.41|2144.18|2142.68|2143.83|2142.33|0
1648510800000|2022-03-28 23:40:00|2143.92|2142.42|2144.44|2142.94|2144.57|2143.07|2143.61|2142.11|0
1648511100000|2022-03-28 23:45:00|2144.31|2142.81|2143.78|2142.28|2144.44|2142.94|2143.61|2142.11|0
1648511400000|2022-03-28 23:50:00|2143.61|2142.11|2142.64|2141.14|2143.91|2142.41|2142.51|2141.01|0
1648511700000|2022-03-28 23:55:00|2142.51|2141.01|2142.51|2141.01|2142.78|2141.28|2142.38|2140.88|0
1648512000000|2022-03-29 00:00:00|2142.52|2141.02|2141.99|2140.49|2143.08|2141.58|2141.68|2140.18|0
1648512300000|2022-03-29 00:05:00|2141.98|2140.48|2141.81|2140.31|2141.99|2140.49|2141.42|2139.92|0
1648512600000|2022-03-29 00:10:00|2141.9|2140.4|2141.81|2140.31|2141.99|2140.49|2141.15|2139.65|0
1648512900000|2022-03-29 00:15:00|2141.68|2140.18|2142.77|2141.27|2143.45|2141.95|2141.51|2140.01|0
1648513200000|2022-03-29 00:20:00|2142.76|2141.26|2143.7|2142.2|2144.17|2142.67|2142.53|2141.03|0
1648513500000|2022-03-29 00:25:00|2143.78|2142.28|2143.7|2142.2|2144.17|2142.67|2143.23|2141.73|0
1648513800000|2022-03-29 00:30:00|2143.54|2142.04|2143.23|2141.73|2143.7|2142.2|2143.23|2141.73|0
1648514100000|2022-03-29 00:35:00|2143.31|2141.81|2144.17|2142.67|2144.17|2142.67|2143.23|2141.73|0
1648514400000|2022-03-29 00:40:00|2144.33|2142.83|2144.65|2143.15|2145.82|2144.32|2144.18|2142.68|0
1648514700000|2022-03-29 00:45:00|2144.66|2143.16|2144.18|2142.68|2145.12|2143.62|2144.18|2142.68|0
1648515000000|2022-03-29 00:50:00|2144.26|2142.76|2144.65|2143.15|2145.12|2143.62|2144.18|2142.68|0
1648515300000|2022-03-29 00:55:00|2144.8|2143.3|2143.71|2142.21|2145.12|2143.62|2143.71|2142.21|0
1648515600000|2022-03-29 01:00:00|2143.87|2142.37|2144.18|2142.68|2145.12|2143.62|2143.71|2142.21|0
1648515900000|2022-03-29 01:05:00|2144.34|2142.84|2144.18|2142.68|2144.65|2143.15|2144.18|2142.68|0
1648516200000|2022-03-29 01:10:00|2144.02|2142.52|2145.59|2144.09|2145.59|2144.09|2143.71|2142.21|0
1648516500000|2022-03-29 01:15:00|2145.43|2143.93|2146.05|2144.55|2146.06|2144.56|2145.12|2143.62|0
1648516800000|2022-03-29 01:20:00|2146.21|2144.71|2146.53|2145.03|2146.53|2145.03|2146.05|2144.55|0
1648517100000|2022-03-29 01:25:00|2146.61|2145.11|2146.09|2144.59|2147.03|2145.53|2146.09|2144.59|0
1648517400000|2022-03-29 01:30:00|2146.28|2144.78|2147.07|2145.57|2147.07|2145.57|2146.28|2144.78|0
1648517700000|2022-03-29 01:35:00|2147.15|2145.65|2148.45|2146.95|2148.46|2146.96|2147.07|2145.57|0
1648518000000|2022-03-29 01:40:00|2148.37|2146.87|2147.99|2146.49|2148.46|2146.96|2147.98|2146.48|0
1648518300000|2022-03-29 01:45:00|2147.98|2146.48|2147.51|2146.01|2148.45|2146.95|2147.51|2146.01|0
1648518600000|2022-03-29 01:50:00|2147.67|2146.17|2147.51|2146.01|2147.99|2146.49|2147.51|2146.01|0
1648518900000|2022-03-29 01:55:00|2147.04|2145.54|2147.51|2146.01|2147.75|2146.25|2147.04|2145.54|0
1648519200000|2022-03-29 02:00:00|2147.32|2145.82|2146.54|2145.04|2147.48|2145.98|2146.54|2145.04|0
1648519500000|2022-03-29 02:05:00|2146.62|2145.12|2146.07|2144.57|2147.01|2145.51|2146.07|2144.57|0
1648519800000|2022-03-29 02:10:00|2145.91|2144.41|2146.07|2144.57|2146.54|2145.04|2145.6|2144.1|0
1648520100000|2022-03-29 02:15:00|2146.11|2144.61|2146.1|2144.6|2146.11|2144.61|2145.64|2144.14|0
1648520400000|2022-03-29 02:20:00|2146.03|2144.53|2146.1|2144.6|2146.11|2144.61|2145.63|2144.13|0
1648520700000|2022-03-29 02:25:00|2145.94|2144.44|2145.63|2144.13|2146.1|2144.6|2145.16|2143.66|0
1648521000000|2022-03-29 02:30:00|2145.55|2144.05|2145.16|2143.66|2146.1|2144.6|2144.7|2143.2|0
1648521300000|2022-03-29 02:35:00|2145|2143.5|2144.23|2142.73|2145|2143.5|2144.22|2142.72|0
1648521600000|2022-03-29 02:40:00|2144.22|2142.72|2144.69|2143.19|2144.69|2143.19|2143.76|2142.26|0
1648521900000|2022-03-29 02:45:00|2144.5|2143|2144.2|2142.7|2144.5|2143|2144.19|2142.69|0
1648522200000|2022-03-29 02:50:00|2144.19|2142.69|2144.2|2142.7|2144.66|2143.16|2143.73|2142.23|0
1648522500000|2022-03-29 02:55:00|2144.12|2142.62|2144.2|2142.7|2144.2|2142.7|2143.73|2142.23|0
1648522800000|2022-03-29 03:00:00|2144.19|2142.69|2144.19|2142.69|2144.66|2143.16|2143.73|2142.23|0
1648523100000|2022-03-29 03:05:00|2144.2|2142.7|2145.13|2143.63|2145.13|2143.63|2144.19|2142.69|0
1648523400000|2022-03-29 03:10:00|2145.14|2143.64|2145.13|2143.63|2145.14|2143.64|2145.13|2143.63|0
1648523700000|2022-03-29 03:15:00|2145.45|2143.95|2146.06|2144.56|2146.07|2144.57|2145.45|2143.95|0
1648524000000|2022-03-29 03:20:00|2146.07|2144.57|2146.53|2145.03|2146.53|2145.03|2146.06|2144.56|0
1648524300000|2022-03-29 03:25:00|2146.46|2144.96|2146.06|2144.56|2146.53|2145.03|2145.59|2144.09|0
1648524600000|2022-03-29 03:30:00|2145.98|2144.48|2145.13|2143.63|2145.98|2144.48|2144.66|2143.16|0
1648524900000|2022-03-29 03:35:00|2145.05|2143.55|2144.66|2143.16|2145.13|2143.63|2144.66|2143.16|0
1648525200000|2022-03-29 03:40:00|2144.5|2143|2144.66|2143.16|2145.13|2143.63|2144.19|2142.69|0
1648525500000|2022-03-29 03:45:00|2144.82|2143.32|2144.19|2142.69|2145.13|2143.63|2144.19|2142.69|0
1648525800000|2022-03-29 03:50:00|2144.35|2142.85|2144.66|2143.16|2144.66|2143.16|2144.19|2142.69|0
1648526100000|2022-03-29 03:55:00|2144.5|2143|2144.66|2143.16|2145.13|2143.63|2144.19|2142.69|0
1648526400000|2022-03-29 04:00:00|2144.82|2143.32|2145.13|2143.63|2145.6|2144.1|2144.66|2143.16|0
1648526700000|2022-03-29 04:05:00|2144.66|2143.16|2145.13|2143.63|2145.13|2143.63|2144.66|2143.16|0
1648527000000|2022-03-29 04:10:00|2145.14|2143.64|2145.13|2143.63|2145.6|2144.1|2145.13|2143.63|0
1648527300000|2022-03-29 04:15:00|2145.29|2143.79|2145.6|2144.1|2145.6|2144.1|2145.29|2143.79|0
1648527600000|2022-03-29 04:20:00|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.59|2144.09|0
1648527900000|2022-03-29 04:25:00|2145.98|2144.48|2145.83|2144.33|2145.98|2144.48|2145.82|2144.32|0
1648528200000|2022-03-29 04:30:00|2145.9|2144.4|2145.59|2144.09|2146.06|2144.56|2145.59|2144.09|0
1648528500000|2022-03-29 04:35:00|2145.6|2144.1|2145.59|2144.09|2145.6|2144.1|2145.59|2144.09|0
1648528800000|2022-03-29 04:40:00|2145.6|2144.1|2145.6|2144.1|2146.06|2144.56|2145.59|2144.09|0
1648529100000|2022-03-29 04:45:00|2145.75|2144.25|2145.6|2144.1|2146.06|2144.56|2145.6|2144.1|0
1648529400000|2022-03-29 04:50:00|2145.76|2144.26|2146.06|2144.56|2146.07|2144.57|2145.59|2144.09|0
1648529700000|2022-03-29 04:55:00|2145.98|2144.48|2146.06|2144.56|2146.06|2144.56|2145.59|2144.09|0
1648530000000|2022-03-29 05:00:00|2145.9|2144.4|2145.6|2144.1|2146.53|2145.03|2145.59|2144.09|0
1648530300000|2022-03-29 05:05:00|2145.76|2144.26|2144.65|2143.15|2146.53|2145.03|2144.65|2143.15|0
1648530600000|2022-03-29 05:10:00|2144.81|2143.31|2145.13|2143.63|2145.13|2143.63|2144.81|2143.31|0
1648530900000|2022-03-29 05:15:00|2145.28|2143.78|2145.59|2144.09|2146.06|2144.56|2145.12|2143.62|0
1648531200000|2022-03-29 05:20:00|2145.67|2144.17|2145.6|2144.1|2146.06|2144.56|2145.59|2144.09|0
1648531500000|2022-03-29 05:25:00|2145.75|2144.25|2146.54|2145.04|2147.01|2145.51|2145.75|2144.25|0
1648531800000|2022-03-29 05:30:00|2146.7|2145.2|2148.9|2147.4|2149.84|2148.34|2146.7|2145.2|0
1648532100000|2022-03-29 05:35:00|2149.06|2147.56|2148.42|2146.92|2149.37|2147.87|2148.42|2146.92|0
1648532400000|2022-03-29 05:40:00|2148.43|2146.93|2150.07|2148.57|2150.07|2148.57|2148.43|2146.93|0
1648532700000|2022-03-29 05:45:00|2150.22|2148.72|2150.07|2148.57|2151.01|2149.51|2149.6|2148.1|0
1648533000000|2022-03-29 05:50:00|2150.23|2148.73|2151.56|2150.06|2152.05|2150.55|2150.23|2148.73|0
1648533300000|2022-03-29 05:55:00|2151.64|2150.14|2150.31|2148.81|2151.8|2150.3|2149.37|2147.87|0
1648533600000|2022-03-29 06:00:00|2150.16|2148.66|2147.12|2145.62|2150.32|2148.82|2147.03|2145.53|0
1648533900000|2022-03-29 06:05:00|2146.96|2145.46|2148.79|2147.29|2148.79|2147.29|2145.71|2144.21|0
1648534200000|2022-03-29 06:10:00|2148.86|2147.36|2149.11|2147.61|2150.6|2149.1|2148.32|2146.82|0
1648534500000|2022-03-29 06:15:00|2148.95|2147.45|2148.03|2146.53|2149.2|2147.7|2147.8|2146.3|0
1648534800000|2022-03-29 06:20:00|2147.95|2146.45|2147.79|2146.29|2148.26|2146.76|2147.09|2145.59|0
1648535100000|2022-03-29 06:25:00|2147.8|2146.3|2146.85|2145.35|2147.8|2146.3|2146.39|2144.89|0
1648535400000|2022-03-29 06:30:00|2146.22|2144.72|2142.18|2140.78|2146.22|2144.72|2142.18|2140.78|13
1648535700000|2022-03-29 06:35:00|2142.31|2140.91|2142.43|2141.03|2142.43|2141.03|2140.81|2139.41|2
1648536000000|2022-03-29 06:40:00|2142.56|2141.16|2142.68|2141.28|2142.81|2141.41|2142.18|2140.78|0
1648536300000|2022-03-29 06:45:00|2142.18|2140.78|2143.68|2142.28|2144.56|2143.16|2142.18|2140.78|5
1648536600000|2022-03-29 06:50:00|2143.81|2142.41|2145.43|2144.03|2145.93|2144.53|2143.81|2142.41|1
1648536900000|2022-03-29 06:55:00|2145.48|2143.98|2147.42|2145.92|2148.36|2146.86|2144.55|2143.05|0
1648537200000|2022-03-29 07:00:00|2147.58|2146.08|2144.98|2144.48|2148.82|2147.86|2140.98|2140.48|2480
1648537500000|2022-03-29 07:05:00|2145.23|2144.73|2144.11|2143.61|2148.36|2147.86|2143.86|2143.36|2251
1648537800000|2022-03-29 07:10:00|2143.98|2143.48|2143.98|2143.48|2145.36|2144.86|2140.11|2139.61|2060
1648538100000|2022-03-29 07:15:00|2143.86|2143.36|2141.98|2141.48|2145.48|2144.98|2140.48|2139.98|1684
1648538400000|2022-03-29 07:20:00|2141.86|2141.36|2148.48|2147.98|2151.11|2150.61|2141.73|2141.23|1741
1648538700000|2022-03-29 07:25:00|2148.36|2147.86|2149.86|2149.36|2150.86|2150.36|2147.86|2147.36|1501
1648539000000|2022-03-29 07:30:00|2149.73|2149.23|2145.98|2145.48|2150.23|2149.73|2145.48|2144.98|1103
1648539300000|2022-03-29 07:35:00|2146.48|2145.98|2141.11|2140.61|2146.48|2145.98|2141.11|2140.61|1238
1648539600000|2022-03-29 07:40:00|2140.98|2140.48|2137.11|2136.61|2141.23|2140.73|2137.11|2136.61|1266
1648539900000|2022-03-29 07:45:00|2136.73|2136.23|2136.47|2135.97|2137.48|2136.98|2134.86|2134.36|1459
1648540200000|2022-03-29 07:50:00|2136.97|2136.47|2136.47|2135.97|2138.22|2137.72|2134.84|2134.34|1124
1648540500000|2022-03-29 07:55:00|2136.97|2136.47|2137.47|2136.97|2138.22|2137.72|2135.47|2134.97|852
1648540800000|2022-03-29 08:00:00|2137.22|2136.72|2140.72|2140.22|2141.22|2140.72|2137.22|2136.72|1121
1648541100000|2022-03-29 08:05:00|2140.59|2140.09|2142.47|2141.97|2142.84|2142.34|2139.97|2139.47|1484
1648541400000|2022-03-29 08:10:00|2142.72|2142.22|2139.97|2139.47|2143.22|2142.72|2139.59|2139.09|1179
1648541700000|2022-03-29 08:15:00|2139.84|2139.34|2142.47|2141.97|2142.97|2142.47|2139.47|2138.97|822
1648542000000|2022-03-29 08:20:00|2142.22|2141.72|2142.09|2141.59|2142.97|2142.47|2141.09|2140.59|613
1648542300000|2022-03-29 08:25:00|2141.97|2141.47|2141.47|2140.97|2142.97|2142.47|2141.47|2140.97|496
1648542600000|2022-03-29 08:30:00|2141.72|2141.22|2140.97|2140.47|2141.72|2141.22|2139.47|2138.97|640
1648542900000|2022-03-29 08:35:00|2141.22|2140.72|2139.84|2139.34|2141.22|2140.72|2138.84|2138.34|565
1648543200000|2022-03-29 08:40:00|2139.97|2139.47|2141.84|2141.34|2142.97|2142.47|2139.97|2139.47|586
1648543500000|2022-03-29 08:45:00|2141.72|2141.22|2141.47|2140.97|2142.47|2141.97|2140.47|2139.97|555
1648543800000|2022-03-29 08:50:00|2141.34|2140.84|2138.72|2138.22|2141.47|2140.97|2138.47|2137.97|483
1648544100000|2022-03-29 08:55:00|2138.97|2138.47|2138.72|2138.22|2140.47|2139.97|2138.72|2138.22|457
1648544400000|2022-03-29 09:00:00|2138.97|2138.47|2140.72|2140.22|2140.72|2140.22|2137.97|2137.47|473
1648544700000|2022-03-29 09:05:00|2140.97|2140.47|2145.47|2144.97|2150.09|2149.59|2140.22|2139.72|2008
1648545000000|2022-03-29 09:10:00|2145.72|2145.22|2146.22|2145.72|2148.09|2147.59|2144.72|2144.22|1434
1648545300000|2022-03-29 09:15:00|2146.47|2145.97|2147.97|2147.47|2148.47|2147.97|2144.22|2143.72|1018
1648545600000|2022-03-29 09:20:00|2148.22|2147.72|2148.72|2148.22|2148.97|2148.47|2147.22|2146.72|570
1648545900000|2022-03-29 09:25:00|2148.97|2148.47|2148.34|2147.84|2149.97|2149.47|2147.22|2146.72|676
1648546200000|2022-03-29 09:30:00|2148.47|2147.97|2149.34|2148.84|2149.47|2148.97|2147.22|2146.72|637
1648546500000|2022-03-29 09:35:00|2149.22|2148.72|2153.47|2152.97|2153.47|2152.97|2149.09|2148.59|1018
1648546800000|2022-03-29 09:40:00|2153.34|2152.84|2153.22|2152.72|2155.22|2154.72|2152.72|2152.22|753
1648547100000|2022-03-29 09:45:00|2153.47|2152.97|2154.59|2154.09|2155.97|2155.47|2152.97|2152.47|731
1648547400000|2022-03-29 09:50:00|2154.47|2153.97|2153.97|2153.47|2155.97|2155.47|2153.59|2153.09|514
1648547700000|2022-03-29 09:55:00|2153.72|2153.22|2153.72|2153.22|2155.22|2154.72|2153.22|2152.72|653
1648548000000|2022-03-29 10:00:00|2153.97|2153.47|2154.59|2154.09|2154.97|2154.47|2153.34|2152.84|599
1648548300000|2022-03-29 10:05:00|2154.47|2153.97|2153.97|2153.47|2155.22|2154.72|2152.47|2151.97|1083
1648548600000|2022-03-29 10:10:00|2154.09|2153.59|2154.22|2153.72|2154.34|2153.84|2153.47|2152.97|484
1648548900000|2022-03-29 10:15:00|2154.47|2153.97|2155.59|2155.09|2155.72|2155.22|2154.22|2153.72|875
1648549200000|2022-03-29 10:20:00|2155.72|2155.22|2156.84|2156.34|2157.22|2156.72|2155.34|2154.84|713
1648549500000|2022-03-29 10:25:00|2156.72|2156.22|2157.59|2157.09|2159.34|2158.84|2156.47|2155.97|754
1648549800000|2022-03-29 10:30:00|2157.47|2156.97|2155.72|2155.22|2158.47|2157.97|2155.47|2154.97|537
1648550100000|2022-03-29 10:35:00|2155.47|2154.97|2154.97|2154.47|2156.22|2155.72|2154.22|2153.72|292
1648550400000|2022-03-29 10:40:00|2155.22|2154.72|2155.72|2155.22|2156.22|2155.72|2154.84|2154.34|2510
1648550700000|2022-03-29 10:45:00|2155.97|2155.47|2156.09|2155.59|2157.22|2156.72|2155.72|2155.22|530
1648551000000|2022-03-29 10:50:00|2155.97|2155.47|2155.22|2154.72|2156.47|2155.97|2154.34|2153.84|305
1648551300000|2022-03-29 10:55:00|2155.09|2154.59|2155.22|2154.72|2155.97|2155.47|2153.97|2153.47|411
1648551600000|2022-03-29 11:00:00|2155.34|2154.84|2156.97|2156.47|2157.72|2157.22|2154.47|2153.97|462
1648551900000|2022-03-29 11:05:00|2157.09|2156.59|2156.22|2155.72|2157.22|2156.72|2155.97|2155.47|486
1648552200000|2022-03-29 11:10:00|2155.97|2155.47|2155.22|2154.72|2156.22|2155.72|2154.72|2154.22|503
1648552500000|2022-03-29 11:15:00|2155.09|2154.59|2155.22|2154.72|2155.97|2155.47|2154.72|2154.22|301
1648552800000|2022-03-29 11:20:00|2155.34|2154.84|2155.47|2154.97|2155.97|2155.47|2153.97|2153.47|293
1648553100000|2022-03-29 11:25:00|2155.59|2155.09|2150.47|2149.97|2155.84|2155.34|2150.47|2149.97|757
1648553400000|2022-03-29 11:30:00|2150.72|2150.22|2151.72|2151.22|2152.72|2152.22|2150.09|2149.59|1059
1648553700000|2022-03-29 11:35:00|2151.47|2150.97|2153.47|2152.97|2153.59|2153.09|2150.97|2150.47|721
1648554000000|2022-03-29 11:40:00|2153.38|2152.88|2154.25|2153.75|2161.38|2160.88|2151.88|2151.38|4039
1648554300000|2022-03-29 11:45:00|2154.75|2154.25|2161.38|2160.88|2161.63|2161.13|2154.38|2153.88|3171
1648554600000|2022-03-29 11:50:00|2161.63|2161.13|2165.63|2165.13|2167.88|2167.38|2161.13|2160.63|2320
1648554900000|2022-03-29 11:55:00|2165.5|2165|2166.38|2165.88|2166.88|2166.38|2163.38|2162.88|1826
1648555200000|2022-03-29 12:00:00|2166.25|2165.75|2168.38|2167.88|2170.38|2169.88|2165.88|2165.38|1937
1648555500000|2022-03-29 12:05:00|2168.5|2168|2168|2167.5|2170.25|2169.75|2167.25|2166.75|930
1648555800000|2022-03-29 12:10:00|2168.13|2167.63|2166.88|2166.38|2169.25|2168.75|2165.88|2165.38|1033
1648556100000|2022-03-29 12:15:00|2167.25|2166.75|2169.88|2169.38|2170.38|2169.88|2165.88|2165.38|1002
1648556400000|2022-03-29 12:20:00|2170.13|2169.63|2173.13|2172.63|2173.38|2172.88|2170.13|2169.63|1217
1648556700000|2022-03-29 12:25:00|2173.25|2172.75|2175.5|2175|2176.63|2176.13|2173.13|2172.63|1747
1648557000000|2022-03-29 12:30:00|2175.38|2174.88|2172.88|2172.38|2175.5|2175|2172.13|2171.63|846
1648557300000|2022-03-29 12:35:00|2173|2172.5|2167.63|2167.13|2173.25|2172.75|2167.38|2166.88|1212
1648557600000|2022-03-29 12:40:00|2167.88|2167.38|2167|2166.5|2168.13|2167.63|2163.13|2162.63|1115
1648557900000|2022-03-29 12:45:00|2167.13|2166.63|2168.63|2168.13|2169.38|2168.88|2166.88|2166.38|1113
1648558200000|2022-03-29 12:50:00|2168.5|2168|2168.5|2168|2169|2168.5|2166.88|2166.38|583
1648558500000|2022-03-29 12:55:00|2168.38|2167.88|2168.13|2167.63|2169.13|2168.63|2167|2166.5|503
1648558800000|2022-03-29 13:00:00|2167.88|2167.38|2165.38|2164.88|2168.13|2167.63|2161.38|2160.88|1053
1648559100000|2022-03-29 13:05:00|2165.25|2164.75|2164.38|2163.88|2165.38|2164.88|2163.88|2163.38|552
1648559400000|2022-03-29 13:10:00|2164.25|2163.75|2164.5|2164|2165.13|2164.63|2162.63|2162.13|926
1648559700000|2022-03-29 13:15:00|2164.63|2164.13|2163.13|2162.63|2164.63|2164.13|2160.88|2160.38|623
1648560000000|2022-03-29 13:20:00|2163|2162.5|2164.63|2164.13|2165.25|2164.75|2161.13|2160.63|770
1648560300000|2022-03-29 13:25:00|2164.75|2164.25|2163.38|2162.88|2165.13|2164.63|2162.13|2161.63|394
1648560600000|2022-03-29 13:30:00|2163.13|2162.63|2166.88|2166.38|2167.88|2167.38|2162.38|2161.88|1160
1648560900000|2022-03-29 13:35:00|2167.13|2166.63|2164.38|2163.88|2167.38|2166.88|2163.38|2162.88|1276
1648561200000|2022-03-29 13:40:00|2164.13|2163.63|2161|2160.5|2164.13|2163.63|2160.13|2159.63|1188
1648561500000|2022-03-29 13:45:00|2161.13|2160.63|2155.63|2155.13|2162.38|2161.88|2155.5|2155|1035
1648561800000|2022-03-29 13:50:00|2155.38|2154.88|2155|2154.5|2157.88|2157.38|2154|2153.5|1627
1648562100000|2022-03-29 13:55:00|2155.13|2154.63|2157.38|2156.88|2158|2157.5|2153.88|2153.38|1314
1648562400000|2022-03-29 14:00:00|2157.75|2157.25|2158.38|2157.88|2160.38|2159.88|2156.63|2156.13|1231
1648562700000|2022-03-29 14:05:00|2158.5|2158|2158.63|2158.13|2159.5|2159|2156.38|2155.88|1140
1648563000000|2022-03-29 14:10:00|2158.39|2157.89|2152.39|2151.89|2160.89|2160.39|2150.89|2150.39|1923
1648563300000|2022-03-29 14:15:00|2152.26|2151.76|2150.64|2150.14|2154.26|2153.76|2150.64|2150.14|985
1648563600000|2022-03-29 14:20:00|2150.51|2150.01|2147.64|2147.14|2151.39|2150.89|2146.39|2145.89|1257
1648563900000|2022-03-29 14:25:00|2147.51|2147.01|2151.14|2150.64|2151.14|2150.64|2145.76|2145.26|1303
1648564200000|2022-03-29 14:30:00|2151.01|2150.51|2148.01|2147.51|2151.64|2151.14|2147.76|2147.26|1054
1648564500000|2022-03-29 14:35:00|2148.14|2147.64|2147.39|2146.89|2149.64|2149.14|2146.01|2145.51|1193
1648564800000|2022-03-29 14:40:00|2147.64|2147.14|2150.26|2149.76|2150.64|2150.14|2144.89|2144.39|1700
1648565100000|2022-03-29 14:45:00|2150.14|2149.64|2151.01|2150.51|2152.01|2151.51|2149.14|2148.64|1492
1648565400000|2022-03-29 14:50:00|2151.14|2150.64|2151.64|2151.14|2153.14|2152.64|2150.64|2150.14|960
1648565700000|2022-03-29 14:55:00|2151.39|2150.89|2150.39|2149.89|2152.89|2152.39|2150.14|2149.64|960
1648566000000|2022-03-29 15:00:00|2150.51|2150.01|2151.64|2151.14|2153.14|2152.64|2149.39|2148.89|1162
1648566300000|2022-03-29 15:05:00|2151.89|2151.39|2150.89|2150.39|2152.39|2151.89|2150.51|2150.01|1720
1648566600000|2022-03-29 15:10:00|2151.14|2150.64|2149.39|2148.89|2151.64|2151.14|2149.14|2148.64|2128
1648566900000|2022-03-29 15:15:00|2149.51|2149.01|2150.14|2149.64|2150.76|2150.26|2148.89|2148.39|2494
1648567200000|2022-03-29 15:20:00|2149.89|2149.39|2152.56|2151.06|2153.01|2152.51|2148.39|2147.89|3100
1648567500000|2022-03-29 15:25:00|2149.67|2148.17|2156.66|2155.16|2156.66|2155.16|2149.67|2148.17|1853
1648567800000|2022-03-29 15:30:00|2157.18|2155.68|2156.32|2154.92|2158.07|2156.67|2152.7|2151.3|1812
1648568100000|2022-03-29 15:35:00|2156.82|2155.42|2155.82|2154.42|2158.32|2156.92|2155.2|2153.8|117
1648568400000|2022-03-29 15:40:00|2156.57|2155.17|2157.82|2156.42|2159.7|2158.3|2155.2|2153.8|115
1648568700000|2022-03-29 15:45:00|2158.07|2156.67|2158.2|2156.8|2158.95|2157.55|2157.32|2155.92|95
1648569000000|2022-03-29 15:50:00|2158.7|2157.3|2156.95|2155.55|2159.2|2157.8|2156.95|2155.55|75
1648569300000|2022-03-29 15:55:00|2156.7|2155.3|2156.41|2154.91|2156.7|2155.3|2155.32|2153.92|60
1648569600000|2022-03-29 16:00:00|2156.93|2155.43|2155.63|2154.13|2156.94|2155.44|2154.52|2153.02|0
1648569900000|2022-03-29 16:05:00|2155.37|2153.87|2154.59|2153.09|2155.65|2154.15|2154.01|2152.51|0
1648570200000|2022-03-29 16:10:00|2154.6|2153.1|2155.63|2154.13|2156.17|2154.67|2154.55|2153.05|0
1648570500000|2022-03-29 16:15:00|2155.64|2154.14|2154.27|2152.77|2156.17|2154.67|2154.2|2152.7|0
1648570800000|2022-03-29 16:20:00|2154.26|2152.76|2151.9|2150.4|2154.27|2152.77|2150.96|2149.46|0
1648571100000|2022-03-29 16:25:00|2151.89|2150.39|2150.73|2149.23|2152.38|2150.88|2149.64|2148.14|0
1648571400000|2022-03-29 16:30:00|2150.72|2149.22|2147.44|2145.94|2150.74|2149.24|2146.9|2145.4|0
1648571700000|2022-03-29 16:35:00|2147.45|2145.95|2150.65|2149.15|2150.65|2149.15|2147.43|2145.93|0
1648572000000|2022-03-29 16:40:00|2150.64|2149.14|2152.86|2151.36|2152.86|2151.36|2150.64|2149.14|0
1648572300000|2022-03-29 16:45:00|2152.34|2150.84|2152.97|2151.47|2153.47|2151.97|2151.86|2150.36|0
1648572600000|2022-03-29 16:50:00|2152.98|2151.48|2151.33|2149.83|2153.54|2152.04|2151.31|2149.81|0
1648572900000|2022-03-29 16:55:00|2151.85|2150.35|2152.92|2151.42|2152.94|2151.44|2151.33|2149.83|0
1648573200000|2022-03-29 17:00:00|2152.91|2151.41|2151.29|2149.79|2152.92|2151.42|2150.71|2149.21|0
1648573500000|2022-03-29 17:05:00|2151.3|2149.8|2150.69|2149.19|2151.83|2150.33|2150.19|2148.69|0
1648573800000|2022-03-29 17:10:00|2150.7|2149.2|2152.87|2151.37|2153.43|2151.93|2150.7|2149.2|0
1648574100000|2022-03-29 17:15:00|2152.88|2151.38|2153.44|2151.94|2153.96|2152.46|2152.87|2151.37|0
1648574400000|2022-03-29 17:20:00|2153.43|2151.93|2152.32|2150.82|2153.44|2151.94|2150.69|2149.19|0
1648574700000|2022-03-29 17:25:00|2152.33|2150.83|2152.42|2150.92|2154.03|2152.53|2152.33|2150.83|0
1648575000000|2022-03-29 17:30:00|2152.41|2150.91|2151.89|2150.39|2152.98|2151.48|2151.85|2150.35|0
1648575300000|2022-03-29 17:35:00|2151.9|2150.4|2154.07|2152.57|2154.08|2152.58|2151.9|2150.4|0
1648575600000|2022-03-29 17:40:00|2154.08|2152.58|2154.64|2153.14|2154.65|2153.15|2153.01|2151.51|0
1648575900000|2022-03-29 17:45:00|2154.65|2153.15|2155.77|2154.27|2156.87|2155.37|2153.53|2152.03|0
1648576200000|2022-03-29 17:50:00|2155.76|2154.26|2156.3|2154.8|2156.84|2155.34|2154.69|2153.19|0
1648576500000|2022-03-29 17:55:00|2156.31|2154.81|2157.93|2156.43|2157.93|2156.43|2156.28|2154.78|0
1648576800000|2022-03-29 18:00:00|2157.92|2156.42|2157.4|2155.9|2159|2157.5|2157.37|2155.87|0
1648577100000|2022-03-29 18:05:00|2157.41|2155.91|2158.45|2156.95|2158.46|2156.96|2156.29|2154.79|0
1648577400000|2022-03-29 18:10:00|2157.92|2156.42|2159.53|2158.03|2160.06|2158.56|2157.92|2156.42|0
1648577700000|2022-03-29 18:15:00|2159.52|2158.02|2157.86|2156.36|2159.53|2158.03|2157.85|2156.35|0
1648578000000|2022-03-29 18:20:00|2157.85|2156.35|2160.01|2158.51|2160.02|2158.52|2157.29|2155.79|0
1648578300000|2022-03-29 18:25:00|2160|2158.5|2161.11|2159.61|2161.12|2159.62|2158.94|2157.44|0
1648578600000|2022-03-29 18:30:00|2160.84|2159.34|2160.29|2158.79|2161.29|2159.79|2159.72|2158.22|0
1648578900000|2022-03-29 18:35:00|2160.28|2158.78|2160.85|2159.35|2161.4|2159.9|2160.28|2158.78|0
1648579200000|2022-03-29 18:40:00|2160.84|2159.34|2161.42|2159.92|2161.42|2159.92|2160.32|2158.82|0
1648579500000|2022-03-29 18:45:00|2161.41|2159.91|2161.85|2160.35|2162.97|2161.47|2160.83|2159.33|0
1648579800000|2022-03-29 18:50:00|2161.84|2160.34|2162.38|2160.88|2162.95|2161.45|2161.29|2159.79|0
1648580100000|2022-03-29 18:55:00|2162.39|2160.89|2162.38|2160.88|2163.48|2161.98|2161.83|2160.33|0
1648580400000|2022-03-29 19:00:00|2162.39|2160.89|2164.02|2162.52|2164.02|2162.52|2161.81|2160.31|0
1648580700000|2022-03-29 19:05:00|2164.03|2162.53|2163.81|2162.31|2164.62|2163.12|2163.49|2161.99|0
1648581000000|2022-03-29 19:10:00|2163.8|2162.3|2163.86|2162.36|2164.65|2163.15|2163.28|2161.78|0
1648581300000|2022-03-29 19:15:00|2163.87|2162.37|2163.9|2162.4|2164.95|2163.45|2163.32|2161.82|0
1648581600000|2022-03-29 19:20:00|2163.91|2162.41|2163.82|2162.32|2164.97|2163.47|2163.81|2162.31|0
1648581900000|2022-03-29 19:25:00|2163.81|2162.31|2165.98|2164.48|2165.99|2164.49|2163.3|2161.8|0
1648582200000|2022-03-29 19:30:00|2165.99|2164.49|2167.11|2165.61|2167.11|2165.61|2165.42|2163.92|0
1648582500000|2022-03-29 19:35:00|2167.12|2165.62|2167.56|2166.06|2168.19|2166.69|2166.01|2164.51|0
1648582800000|2022-03-29 19:40:00|2167.57|2166.07|2167.04|2165.54|2167.58|2166.08|2165.37|2163.87|0
1648583100000|2022-03-29 19:45:00|2167.03|2165.53|2166.88|2165.38|2168.17|2166.67|2165.79|2164.29|0
1648583400000|2022-03-29 19:50:00|2166.9|2165.4|2166.7|2165.2|2167.44|2165.94|2165.06|2163.56|0
1648583700000|2022-03-29 19:55:00|2166.71|2165.21|2170.28|2168.78|2170.28|2168.78|2166.14|2164.64|0
1648584000000|2022-03-29 20:00:00|2170.15|2168.65|2168.75|2167.25|2170.15|2168.65|2168.23|2166.73|0
1648584300000|2022-03-29 20:05:00|2168.87|2167.37|2167.1|2165.6|2169.18|2167.68|2166.14|2164.64|0
1648584600000|2022-03-29 20:10:00|2167.09|2165.59|2166.53|2165.03|2167.1|2165.6|2166.4|2164.9|0
1648584900000|2022-03-29 20:15:00|2166.4|2164.9|2166.97|2165.47|2166.97|2165.47|2166.4|2164.9|0
1648585200000|2022-03-29 20:20:00|2167.01|2165.51|2166.97|2165.47|2167.53|2166.03|2166.97|2165.47|0
1648585500000|2022-03-29 20:25:00|2167.1|2165.6|2166.97|2165.47|2167.23|2165.73|2166.75|2165.25|0
1648585800000|2022-03-29 20:30:00|2167.1|2165.6|2167.22|2165.72|2167.23|2165.73|2166.84|2165.34|0
1648586100000|2022-03-29 20:35:00|2167.21|2165.71|2167.65|2166.15|2167.65|2166.15|2167.09|2165.59|0
1648586400000|2022-03-29 20:40:00|2167.52|2166.02|2167.65|2166.15|2167.78|2166.28|2167.52|2166.02|0
1648586700000|2022-03-29 20:45:00|2167.78|2166.28|2167.91|2166.41|2168.17|2166.67|2167.78|2166.28|0
1648587000000|2022-03-29 20:50:00|2167.65|2166.15|2167.64|2166.14|2167.9|2166.4|2167.64|2166.14|0
1648587300000|2022-03-29 20:55:00|2167.68|2166.18|2167.03|2165.53|2167.77|2166.27|2166.86|2165.36|0
1648587600000|2022-03-29 21:00:00|2166.9|2165.4|2166.78|2165.28|2166.95|2165.45|2166.78|2165.28|0
1648587900000|2022-03-29 21:05:00|2166.73|2165.23|2166.61|2165.11|2166.73|2165.23|2166.52|2165.02|0
1648588200000|2022-03-29 21:10:00|2166.65|2165.15|2166.35|2164.85|2166.65|2165.15|2166.14|2164.64|0
1648588500000|2022-03-29 21:15:00|2166.34|2164.84|2166.07|2164.57|2166.41|2164.91|2165.86|2164.36|0
1648588800000|2022-03-29 21:20:00|2166.12|2164.62|2166.2|2164.7|2166.33|2164.83|2166.12|2164.62|0
1648589100000|2022-03-29 21:25:00|2166.24|2164.74|2166.37|2164.87|2166.41|2164.91|2166.24|2164.74|0
1648589400000|2022-03-29 21:30:00|2166.41|2164.91|2166.54|2165.04|2166.54|2165.04|2166.41|2164.91|0
1648589700000|2022-03-29 21:35:00|2166.5|2165|2166.63|2165.13|2166.63|2165.13|2166.41|2164.91|0
1648590000000|2022-03-29 21:40:00|2166.37|2164.87|2166.46|2164.96|2166.54|2165.04|2166.33|2164.83|0
1648590300000|2022-03-29 21:45:00|2166.5|2165|2166.37|2164.87|2166.54|2165.04|2166.2|2164.7|0
1648590600000|2022-03-29 21:50:00|2166.24|2164.74|2166.54|2165.04|2166.54|2165.04|2166.24|2164.74|0
1648590900000|2022-03-29 21:55:00|2166.46|2164.96|2166.56|2165.06|2166.56|2165.06|2166.46|2164.96|0
1648591200000|2022-03-29 22:00:00|2166.55|2165.05|2166.15|2164.65|2167.11|2165.61|2166.15|2164.65|0
1648591500000|2022-03-29 22:05:00|2166.02|2164.52|2165.06|2163.56|2166.06|2164.56|2164.76|2163.26|0
1648591800000|2022-03-29 22:10:00|2165.11|2163.61|2165.06|2163.56|2165.32|2163.82|2164.76|2163.26|0
1648592100000|2022-03-29 22:15:00|2165.19|2163.69|2165.32|2163.82|2165.32|2163.82|2164.89|2163.39|0
1648592400000|2022-03-29 22:20:00|2165.06|2163.56|2165.89|2164.39|2165.89|2164.39|2164.89|2163.39|0
1648592700000|2022-03-29 22:25:00|2165.93|2164.43|2166.28|2164.78|2166.71|2165.21|2165.32|2163.82|0
1648593000000|2022-03-29 22:30:00|2166.41|2164.91|2166.41|2164.91|2167.1|2165.6|2166.28|2164.78|0
1648593300000|2022-03-29 22:35:00|2166.28|2164.78|2167.28|2165.78|2167.41|2165.91|2166.28|2164.78|0
1648593600000|2022-03-29 22:40:00|2167.32|2165.82|2167.28|2165.78|2167.41|2165.91|2166.93|2165.43|0
1648593900000|2022-03-29 22:45:00|2167.54|2166.04|2167.8|2166.3|2167.8|2166.3|2167.41|2165.91|0
1648594200000|2022-03-29 22:50:00|2167.79|2166.29|2166.58|2165.08|2167.8|2166.3|2166.41|2164.91|0
1648594500000|2022-03-29 22:55:00|2166.49|2164.99|2166.58|2165.08|2167.28|2165.78|2166.41|2164.91|0
1648594800000|2022-03-29 23:00:00|2166.41|2164.91|2166.84|2165.34|2167.28|2165.78|2166.28|2164.78|0
1648595100000|2022-03-29 23:05:00|2166.71|2165.21|2166.97|2165.47|2167.28|2165.78|2166.71|2165.21|0
1648595400000|2022-03-29 23:10:00|2166.93|2165.43|2166.97|2165.47|2167.54|2166.04|2166.76|2165.26|0
1648595700000|2022-03-29 23:15:00|2167.1|2165.6|2167.1|2165.6|2167.41|2165.91|2166.84|2165.34|0
1648596000000|2022-03-29 23:20:00|2167.06|2165.56|2166.97|2165.47|2167.41|2165.91|2166.97|2165.47|0
1648596300000|2022-03-29 23:25:00|2166.84|2165.34|2166.84|2165.34|2167.28|2165.78|2166.84|2165.34|0
1648596600000|2022-03-29 23:30:00|2166.71|2165.21|2166.41|2164.91|2166.97|2165.47|2166.15|2164.65|0
1648596900000|2022-03-29 23:35:00|2166.28|2164.78|2166.71|2165.21|2167.1|2165.6|2166.28|2164.78|0
1648597200000|2022-03-29 23:40:00|2166.62|2165.12|2167.8|2166.3|2167.8|2166.3|2166.58|2165.08|0
1648597500000|2022-03-29 23:45:00|2167.79|2166.29|2167.67|2166.17|2167.8|2166.3|2167.41|2165.91|0
1648597800000|2022-03-29 23:50:00|2167.8|2166.3|2167.41|2165.91|2167.8|2166.3|2167.28|2165.78|0
1648598100000|2022-03-29 23:55:00|2167.45|2165.95|2167.67|2166.17|2167.8|2166.3|2167.45|2165.95|0
1648598400000|2022-03-30 00:00:00|2167.66|2166.16|2165.58|2164.08|2167.66|2166.16|2165.45|2163.95|0
1648598700000|2022-03-30 00:05:00|2165.45|2163.95|2166.02|2164.52|2166.02|2164.52|2164.76|2163.26|0
1648599000000|2022-03-30 00:10:00|2166.01|2164.51|2166.31|2164.81|2166.44|2164.94|2165.32|2163.82|0
1648599300000|2022-03-30 00:15:00|2166.36|2164.86|2162.61|2161.11|2166.44|2164.94|2161.09|2159.59|0
1648599600000|2022-03-30 00:20:00|2162.6|2161.1|2162.61|2161.11|2163.07|2161.57|2162.15|2160.65|0
1648599900000|2022-03-30 00:25:00|2162.62|2161.12|2163.54|2162.04|2164.01|2162.51|2162.61|2161.11|0
1648600200000|2022-03-30 00:30:00|2163.55|2162.05|2163.55|2162.05|2164.94|2163.44|2163.54|2162.04|0
1648600500000|2022-03-30 00:35:00|2163.54|2162.04|2163.54|2162.04|2164.01|2162.51|2163.08|2161.58|0
1648600800000|2022-03-30 00:40:00|2163.38|2161.88|2162.61|2161.11|2163.54|2162.04|2162.61|2161.11|0
1648601100000|2022-03-30 00:45:00|2162.62|2161.12|2163.08|2161.58|2163.54|2162.04|2162.61|2161.11|0
1648601400000|2022-03-30 00:50:00|2163.23|2161.73|2162.15|2160.65|2163.54|2162.04|2162.15|2160.65|0
1648601700000|2022-03-30 00:55:00|2161.99|2160.49|2162.15|2160.65|2162.61|2161.11|2161.22|2159.72|0
1648602000000|2022-03-30 01:00:00|2162.22|2160.72|2162.38|2160.88|2162.61|2161.11|2161.68|2160.18|0
1648602300000|2022-03-30 01:05:00|2162.3|2160.8|2163.08|2161.58|2163.54|2162.04|2161.68|2160.18|0
1648602600000|2022-03-30 01:10:00|2163.07|2161.57|2162.61|2161.11|2163.07|2161.57|2161.68|2160.18|0
1648602900000|2022-03-30 01:15:00|2162.45|2160.95|2161.68|2160.18|2162.45|2160.95|2161.22|2159.72|0
1648603200000|2022-03-30 01:20:00|2161.61|2160.11|2162.15|2160.65|2162.61|2161.11|2161.45|2159.95|0
1648603500000|2022-03-30 01:25:00|2162.14|2160.64|2164.49|2162.99|2165.42|2163.92|2162.14|2160.64|0
1648603800000|2022-03-30 01:30:00|2164.48|2162.98|2164.03|2162.53|2164.95|2163.45|2164.02|2162.52|0
1648604100000|2022-03-30 01:35:00|2164.18|2162.68|2163.55|2162.05|2164.49|2162.99|2163.09|2161.59|0
1648604400000|2022-03-30 01:40:00|2163.56|2162.06|2164.96|2163.46|2164.96|2163.46|2163.55|2162.05|0
1648604700000|2022-03-30 01:45:00|2165.07|2163.57|2164.44|2162.94|2166.31|2164.81|2164.44|2162.94|0
1648605000000|2022-03-30 01:50:00|2164.45|2162.95|2163.51|2162.01|2164.91|2163.41|2163.05|2161.55|0
1648605300000|2022-03-30 01:55:00|2163.44|2161.94|2163.5|2162|2163.51|2162.01|2162.58|2161.08|0
1648605600000|2022-03-30 02:00:00|2163.4|2161.9|2161.7|2160.2|2163.4|2161.9|2161.23|2159.73|0
1648605900000|2022-03-30 02:05:00|2161.69|2160.19|2161.7|2160.2|2162.16|2160.66|2161.69|2160.19|0
1648606200000|2022-03-30 02:10:00|2161.69|2160.19|2161.7|2160.2|2162.17|2160.67|2161.23|2159.73|0
1648606500000|2022-03-30 02:15:00|2161.58|2160.08|2160.27|2158.77|2161.65|2160.15|2159.8|2158.3|0
1648606800000|2022-03-30 02:20:00|2160.26|2158.76|2160.26|2158.76|2160.73|2159.23|2159.8|2158.3|0
1648607100000|2022-03-30 02:25:00|2160.27|2158.77|2160.73|2159.23|2160.73|2159.23|2160.26|2158.76|0
1648607400000|2022-03-30 02:30:00|2160.61|2159.11|2159.84|2158.34|2160.61|2159.11|2159.37|2157.87|0
1648607700000|2022-03-30 02:35:00|2159.92|2158.42|2159.84|2158.34|2160.3|2158.8|2159.37|2157.87|0
1648608000000|2022-03-30 02:40:00|2159.69|2158.19|2159.37|2157.87|2159.85|2158.35|2158.91|2157.41|0
1648608300000|2022-03-30 02:45:00|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|2158.91|2157.41|0
1648608600000|2022-03-30 02:50:00|2159.46|2157.96|2159.38|2157.88|2159.85|2158.35|2159.15|2157.65|0
1648608900000|2022-03-30 02:55:00|2159.22|2157.72|2158.44|2156.94|2159.22|2157.72|2158.44|2156.94|0
1648609200000|2022-03-30 03:00:00|2158.6|2157.1|2159.37|2157.87|2159.37|2157.87|2158.44|2156.94|0
1648609500000|2022-03-30 03:05:00|2159.53|2158.03|2159.64|2158.14|2159.87|2158.37|2159.4|2157.9|0
1648609800000|2022-03-30 03:10:00|2159.72|2158.22|2159.41|2157.91|2159.88|2158.38|2158.95|2157.45|0
1648610100000|2022-03-30 03:15:00|2159.26|2157.76|2158.49|2156.99|2159.41|2157.91|2158.25|2156.75|0
1648610400000|2022-03-30 03:20:00|2158.64|2157.14|2158.95|2157.45|2158.95|2157.45|2158.49|2156.99|0
1648610700000|2022-03-30 03:25:00|2158.96|2157.46|2159.42|2157.92|2159.42|2157.92|2158.95|2157.45|0
1648611000000|2022-03-30 03:30:00|2159.27|2157.77|2158.96|2157.46|2159.89|2158.39|2158.72|2157.22|0
1648611300000|2022-03-30 03:35:00|2158.95|2157.45|2158.49|2156.99|2158.96|2157.46|2158.49|2156.99|0
1648611600000|2022-03-30 03:40:00|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.49|2156.99|0
1648611900000|2022-03-30 03:45:00|2158.8|2157.3|2158.96|2157.46|2159.42|2157.92|2158.03|2156.53|0
1648612200000|2022-03-30 03:50:00|2158.8|2157.3|2158.96|2157.46|2158.96|2157.46|2158.49|2156.99|0
1648612500000|2022-03-30 03:55:00|2158.8|2157.3|2158.5|2157|2158.97|2157.47|2158.03|2156.53|0
1648612800000|2022-03-30 04:00:00|2158.51|2157.01|2158.97|2157.47|2159.43|2157.93|2158.51|2157.01|0
1648613100000|2022-03-30 04:05:00|2159.13|2157.63|2158.98|2157.48|2159.43|2157.93|2158.97|2157.47|0
1648613400000|2022-03-30 04:10:00|2159.14|2157.64|2159.44|2157.94|2159.44|2157.94|2158.98|2157.48|0
1648613700000|2022-03-30 04:15:00|2159.29|2157.79|2158.98|2157.48|2159.29|2157.79|2158.51|2157.01|0
1648614000000|2022-03-30 04:20:00|2159.14|2157.64|2158.98|2157.48|2159.44|2157.94|2158.97|2157.47|0
1648614300000|2022-03-30 04:25:00|2159.06|2157.56|2158.52|2157.02|2159.45|2157.95|2158.52|2157.02|0
1648614600000|2022-03-30 04:30:00|2158.67|2157.17|2155.26|2153.76|2158.99|2157.49|2155.26|2153.76|0
1648614900000|2022-03-30 04:35:00|2155.34|2153.84|2154.44|2152.94|2155.73|2154.23|2154.21|2152.71|0
1648615200000|2022-03-30 04:40:00|2154.36|2152.86|2152.68|2151.18|2154.36|2152.86|2152.35|2150.85|0
1648615500000|2022-03-30 04:45:00|2152.69|2151.19|2154.07|2152.57|2154.53|2153.03|2152.69|2151.19|0
1648615800000|2022-03-30 04:50:00|2154.53|2153.03|2153.18|2151.68|2154.53|2153.03|2153.15|2151.65|0
1648616100000|2022-03-30 04:55:00|2152.81|2151.31|2153.27|2151.77|2153.5|2152|2152.81|2151.31|0
1648616400000|2022-03-30 05:00:00|2153.43|2151.93|2153.86|2152.36|2154.67|2153.17|2153.27|2151.77|0
1648616700000|2022-03-30 05:05:00|2154.32|2152.82|2153.86|2152.36|2154.79|2153.29|2153.86|2152.36|0
1648617000000|2022-03-30 05:10:00|2154.02|2152.52|2153.91|2152.41|2154.56|2153.06|2153.85|2152.35|0
1648617300000|2022-03-30 05:15:00|2153.83|2152.33|2154.41|2152.91|2154.41|2152.91|2153.44|2151.94|0
1648617600000|2022-03-30 05:20:00|2154.33|2152.83|2154.5|2153|2155.15|2153.65|2153.76|2152.26|0
1648617900000|2022-03-30 05:25:00|2154.58|2153.08|2154.97|2153.47|2155.25|2153.75|2154.58|2153.08|0
1648618200000|2022-03-30 05:30:00|2154.9|2153.4|2154.98|2153.48|2154.98|2153.48|2154.51|2153.01|0
1648618500000|2022-03-30 05:35:00|2154.97|2153.47|2157.31|2155.81|2157.31|2155.81|2154.74|2153.24|0
1648618800000|2022-03-30 05:40:00|2157.32|2155.82|2158.25|2156.75|2158.25|2156.75|2157.31|2155.81|0
1648619100000|2022-03-30 05:45:00|2158.26|2156.76|2160.11|2158.61|2160.12|2158.62|2158.26|2156.76|0
1648619400000|2022-03-30 05:50:00|2160.12|2158.62|2159.66|2158.16|2160.58|2159.08|2159.19|2157.69|0
1648619700000|2022-03-30 05:55:00|2159.82|2158.32|2160.3|2158.8|2160.3|2158.8|2157.98|2156.48|0
1648620000000|2022-03-30 06:00:00|2160.38|2158.88|2159.36|2157.86|2161.22|2159.72|2158.89|2157.39|0
1648620300000|2022-03-30 06:05:00|2159.37|2157.87|2158.9|2157.4|2159.83|2158.33|2157.96|2156.46|0
1648620600000|2022-03-30 06:10:00|2158.72|2157.22|2157.8|2156.3|2159.19|2157.69|2157.33|2155.83|0
1648620900000|2022-03-30 06:15:00|2157.79|2156.29|2158.27|2156.77|2158.27|2156.77|2157.11|2155.61|0
1648621200000|2022-03-30 06:20:00|2158.11|2156.61|2155.95|2154.45|2158.27|2156.77|2155.01|2153.51|0
1648621500000|2022-03-30 06:25:00|2155.94|2154.44|2156.45|2154.95|2157.17|2155.67|2155.29|2153.79|0
1648621800000|2022-03-30 06:30:00|2156.61|2155.11|2149.45|2148.05|2156.92|2155.42|2149.32|2147.92|18
1648622100000|2022-03-30 06:35:00|2149.32|2147.92|2151.57|2150.17|2154.45|2153.05|2149.32|2147.92|28
1648622400000|2022-03-30 06:40:00|2151.7|2150.3|2152.32|2150.92|2152.57|2151.17|2151.45|2150.05|3
1648622700000|2022-03-30 06:45:00|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|2150.82|2149.42|3
1648623000000|2022-03-30 06:50:00|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|2151.07|2149.67|19
1648623300000|2022-03-30 06:55:00|2151.62|2150.12|2153.29|2151.79|2153.29|2151.79|2151.15|2149.65|1
1648623600000|2022-03-30 07:00:00|2153.44|2151.94|2132|2131.5|2153.75|2152.25|2131.5|2131|6140
1648623900000|2022-03-30 07:05:00|2132.12|2131.62|2133.12|2132.62|2133.87|2133.37|2128.12|2127.62|3308
1648624200000|2022-03-30 07:10:00|2133.25|2132.75|2132.5|2132|2135.25|2134.75|2132.25|2131.75|2021
1648624500000|2022-03-30 07:15:00|2132.25|2131.75|2128|2127.5|2132.25|2131.75|2127.62|2127.12|1857
1648624800000|2022-03-30 07:20:00|2127.75|2127.25|2126|2125.5|2128.12|2127.62|2123.75|2123.25|2627
1648625100000|2022-03-30 07:25:00|2126.12|2125.62|2121.25|2120.75|2127.5|2127|2120.5|2120|2054
1648625400000|2022-03-30 07:30:00|2121.12|2120.62|2119.25|2118.75|2122.5|2122|2118.5|2118|2889
1648625700000|2022-03-30 07:35:00|2119.5|2119|2121.25|2120.75|2122.25|2121.75|2117.62|2117.12|2128
1648626000000|2022-03-30 07:40:00|2121|2120.5|2124.87|2124.37|2125.62|2125.12|2120.5|2120|1637
1648626300000|2022-03-30 07:45:00|2125|2124.5|2121.09|2120.59|2126|2125.5|2120.71|2120.21|929
1648626600000|2022-03-30 07:50:00|2120.96|2120.46|2119.34|2118.84|2120.96|2120.46|2118.34|2117.84|1011
1648626900000|2022-03-30 07:55:00|2119.59|2119.09|2121.21|2120.71|2121.21|2120.71|2118.59|2118.09|741
1648627200000|2022-03-30 08:00:00|2121.09|2120.59|2118.09|2117.59|2121.09|2120.59|2115.09|2114.59|1300
1648627500000|2022-03-30 08:05:00|2117.96|2117.46|2114.84|2114.34|2118.59|2118.09|2114.59|2114.09|761
1648627800000|2022-03-30 08:10:00|2114.59|2114.09|2112.34|2111.84|2114.84|2114.34|2110.09|2109.59|1257
1648628100000|2022-03-30 08:15:00|2112.09|2111.59|2117.59|2117.09|2118.21|2117.71|2111.59|2111.09|1157
1648628400000|2022-03-30 08:20:00|2117.46|2116.96|2117.59|2117.09|2119.34|2118.84|2117.34|2116.84|1077
1648628700000|2022-03-30 08:25:00|2117.84|2117.34|2117.34|2116.84|2118.59|2118.09|2115.84|2115.34|422
1648629000000|2022-03-30 08:30:00|2117.46|2116.96|2117.34|2116.84|2118.59|2118.09|2115.71|2115.21|510
1648629300000|2022-03-30 08:35:00|2117.21|2116.71|2114.09|2113.59|2117.59|2117.09|2113.59|2113.09|468
1648629600000|2022-03-30 08:40:00|2113.71|2113.21|2111.71|2111.21|2114.09|2113.59|2111.09|2110.59|520
1648629900000|2022-03-30 08:45:00|2111.59|2111.09|2108.34|2107.84|2111.59|2111.09|2108.34|2107.84|1030
1648630200000|2022-03-30 08:50:00|2108.09|2107.59|2110.09|2109.59|2110.59|2110.09|2108.09|2107.59|693
1648630500000|2022-03-30 08:55:00|2110.21|2109.71|2112.59|2112.09|2113.84|2113.34|2110.09|2109.59|875
1648630800000|2022-03-30 09:00:00|2112.84|2112.34|2113.09|2112.59|2114.34|2113.84|2112.84|2112.34|503
1648631100000|2022-03-30 09:05:00|2112.84|2112.34|2113.59|2113.09|2114.59|2114.09|2112.84|2112.34|412
1648631400000|2022-03-30 09:10:00|2113.71|2113.21|2114.09|2113.59|2114.59|2114.09|2112.84|2112.34|407
1648631700000|2022-03-30 09:15:00|2114.21|2113.71|2114.46|2113.96|2115.84|2115.34|2113.59|2113.09|409
1648632000000|2022-03-30 09:20:00|2114.34|2113.84|2118.34|2117.84|2118.46|2117.96|2114.09|2113.59|621
1648632300000|2022-03-30 09:25:00|2118.46|2117.96|2117.59|2117.09|2118.59|2118.09|2116.84|2116.34|510
1648632600000|2022-03-30 09:30:00|2117.34|2116.84|2117.34|2116.84|2117.59|2117.09|2116.59|2116.09|474
1648632900000|2022-03-30 09:35:00|2117.21|2116.71|2114.59|2114.09|2117.21|2116.71|2113.84|2113.34|673
1648633200000|2022-03-30 09:40:00|2114.71|2114.21|2116.71|2116.21|2117.34|2116.84|2114.71|2114.21|528
1648633500000|2022-03-30 09:45:00|2116.59|2116.09|2116.59|2116.09|2117.59|2117.09|2115.84|2115.34|302
1648633800000|2022-03-30 09:50:00|2116.84|2116.34|2116.84|2116.34|2117.71|2117.21|2116.09|2115.59|313
1648634100000|2022-03-30 09:55:00|2116.71|2116.21|2117.59|2117.09|2117.71|2117.21|2115.84|2115.34|362
1648634400000|2022-03-30 10:00:00|2116.84|2116.34|2116.96|2116.46|2117.21|2116.71|2110.84|2110.34|2271
1648634700000|2022-03-30 10:05:00|2117.09|2116.59|2112.59|2112.09|2117.34|2116.84|2112.09|2111.59|1003
1648635000000|2022-03-30 10:10:00|2112.71|2112.21|2113.96|2113.46|2114.34|2113.84|2111.59|2111.09|847
1648635300000|2022-03-30 10:15:00|2114.09|2113.59|2114.34|2113.84|2114.84|2114.34|2112.46|2111.96|548
1648635600000|2022-03-30 10:20:00|2114.46|2113.96|2115.21|2114.71|2115.84|2115.34|2113.84|2113.34|429
1648635900000|2022-03-30 10:25:00|2115.34|2114.84|2116.59|2116.09|2117.34|2116.84|2115.09|2114.59|552
1648636200000|2022-03-30 10:30:00|2116.84|2116.34|2118.59|2118.09|2118.71|2118.21|2116.59|2116.09|457
1648636500000|2022-03-30 10:35:00|2118.71|2118.21|2120.84|2120.34|2121.09|2120.59|2118.59|2118.09|479
1648636800000|2022-03-30 10:40:00|2120.59|2120.09|2122.46|2121.96|2122.46|2121.96|2120.09|2119.59|2343
1648637100000|2022-03-30 10:45:00|2122.59|2122.09|2123.84|2123.34|2124.34|2123.84|2122.34|2121.84|2482
1648637400000|2022-03-30 10:50:00|2123.96|2123.46|2124.59|2124.09|2124.59|2124.09|2122.59|2122.09|448
1648637700000|2022-03-30 10:55:00|2124.34|2123.84|2124.59|2124.09|2124.59|2124.09|2123.46|2122.96|505
1648638000000|2022-03-30 11:00:00|2124.34|2123.84|2126.09|2125.59|2126.59|2126.09|2124.09|2123.59|971
1648638300000|2022-03-30 11:05:00|2125.96|2125.46|2124.09|2123.59|2125.96|2125.46|2123.84|2123.34|545
1648638600000|2022-03-30 11:10:00|2123.84|2123.34|2122.84|2122.34|2124.34|2123.84|2122.84|2122.34|572
1648638900000|2022-03-30 11:15:00|2122.71|2122.21|2121.59|2121.09|2122.96|2122.46|2120.46|2119.96|514
1648639200000|2022-03-30 11:20:00|2121.34|2120.84|2122.84|2122.34|2123.09|2122.59|2121.34|2120.84|1538
1648639500000|2022-03-30 11:25:00|2122.59|2122.09|2124.96|2124.46|2125.71|2125.21|2122.09|2121.59|376
1648639800000|2022-03-30 11:30:00|2125.09|2124.59|2124.59|2124.09|2125.09|2124.59|2123.09|2122.59|528
1648640100000|2022-03-30 11:35:00|2124.46|2123.96|2124.21|2123.71|2124.59|2124.09|2122.96|2122.46|605
1648640400000|2022-03-30 11:40:00|2124.16|2123.66|2123.54|2123.04|2125.54|2125.04|2123.54|2123.04|469
1648640700000|2022-03-30 11:45:00|2123.79|2123.29|2122.54|2122.04|2123.79|2123.29|2121.79|2121.29|392
1648641000000|2022-03-30 11:50:00|2122.66|2122.16|2124.54|2124.04|2124.66|2124.16|2122.41|2121.91|465
1648641300000|2022-03-30 11:55:00|2124.79|2124.29|2123.79|2123.29|2125.04|2124.54|2123.54|2123.04|503
1648641600000|2022-03-30 12:00:00|2123.54|2123.04|2123.79|2123.29|2124.29|2123.79|2123.04|2122.54|474
1648641900000|2022-03-30 12:05:00|2123.54|2123.04|2122.04|2121.54|2123.79|2123.29|2121.91|2121.41|396
1648642200000|2022-03-30 12:10:00|2122.29|2121.79|2117.16|2116.66|2122.79|2122.29|2116.91|2116.41|720
1648642500000|2022-03-30 12:15:00|2117.04|2116.54|2118.04|2117.54|2118.29|2117.79|2115.29|2114.79|649
1648642800000|2022-03-30 12:20:00|2117.91|2117.41|2116.54|2116.04|2118.29|2117.79|2116.04|2115.54|340
1648643100000|2022-03-30 12:25:00|2116.79|2116.29|2117.29|2116.79|2117.91|2117.41|2116.79|2116.29|231
1648643400000|2022-03-30 12:30:00|2117.16|2116.66|2117.91|2117.41|2119.04|2118.54|2117.16|2116.66|353
1648643700000|2022-03-30 12:35:00|2117.66|2117.16|2120.79|2120.29|2124.79|2124.29|2117.66|2117.16|1557
1648644000000|2022-03-30 12:40:00|2120.91|2120.41|2122.91|2122.41|2123.41|2122.91|2120.79|2120.29|385
1648644300000|2022-03-30 12:45:00|2123.04|2122.54|2120.79|2120.29|2123.04|2122.54|2120.29|2119.79|622
1648644600000|2022-03-30 12:50:00|2120.91|2120.41|2120.79|2120.29|2122.54|2122.04|2120.04|2119.54|318
1648644900000|2022-03-30 12:55:00|2120.91|2120.41|2122.79|2122.29|2123.16|2122.66|2120.79|2120.29|374
1648645200000|2022-03-30 13:00:00|2122.91|2122.41|2118.41|2117.91|2123.04|2122.54|2118.41|2117.91|434
1648645500000|2022-03-30 13:05:00|2118.54|2118.04|2117.79|2117.29|2119.29|2118.79|2117.54|2117.04|386
1648645800000|2022-03-30 13:10:00|2117.91|2117.41|2120.29|2119.79|2120.54|2120.04|2117.79|2117.29|390
1648646100000|2022-03-30 13:15:00|2120.54|2120.04|2122.04|2121.54|2122.16|2121.66|2119.79|2119.29|467
1648646400000|2022-03-30 13:20:00|2121.79|2121.29|2122.04|2121.54|2125.54|2125.04|2121.16|2120.66|1004
1648646700000|2022-03-30 13:25:00|2121.79|2121.29|2124.29|2123.79|2124.66|2124.16|2121.79|2121.29|1113
1648647000000|2022-03-30 13:30:00|2124.54|2124.04|2123.04|2122.54|2124.79|2124.29|2122.04|2121.54|2203
1648647300000|2022-03-30 13:35:00|2122.91|2122.41|2123.29|2122.79|2125.04|2124.54|2122.79|2122.29|2286
1648647600000|2022-03-30 13:40:00|2123.41|2122.91|2124.79|2124.29|2125.79|2125.29|2123.29|2122.79|872
1648647900000|2022-03-30 13:45:00|2124.91|2124.41|2126.79|2126.29|2126.79|2126.29|2124.79|2124.29|1347
1648648200000|2022-03-30 13:50:00|2126.66|2126.16|2125.91|2125.41|2128.29|2127.79|2125.29|2124.79|1045
1648648500000|2022-03-30 13:55:00|2125.79|2125.29|2129.29|2128.79|2129.29|2128.79|2125.04|2124.54|1544
1648648800000|2022-03-30 14:00:00|2129.54|2129.04|2130.04|2129.54|2131.16|2130.66|2129.54|2129.04|2059
1648649100000|2022-03-30 14:05:00|2129.91|2129.41|2127.54|2127.04|2130.91|2130.41|2127.29|2126.79|1264
1648649400000|2022-03-30 14:10:00|2127.15|2126.65|2129.77|2129.27|2130.9|2130.4|2127.15|2126.65|911
1648649700000|2022-03-30 14:15:00|2129.65|2129.15|2128.9|2128.4|2130.4|2129.9|2126.9|2126.4|1314
1648650000000|2022-03-30 14:20:00|2129.15|2128.65|2129.65|2129.15|2130.65|2130.15|2128.65|2128.15|646
1648650300000|2022-03-30 14:25:00|2129.4|2128.9|2128.4|2127.9|2130.65|2130.15|2128.15|2127.65|1078
1648650600000|2022-03-30 14:30:00|2128.65|2128.15|2126.65|2126.15|2128.65|2128.15|2124.9|2124.4|1310
1648650900000|2022-03-30 14:35:00|2126.9|2126.4|2128.65|2128.15|2129.02|2128.52|2126.4|2125.9|800
1648651200000|2022-03-30 14:40:00|2128.77|2128.27|2128.4|2127.9|2128.9|2128.4|2126.9|2126.4|740
1648651500000|2022-03-30 14:45:00|2128.15|2127.65|2129.27|2128.77|2129.4|2128.9|2127.9|2127.4|1052
1648651800000|2022-03-30 14:50:00|2129.4|2128.9|2130.15|2129.65|2130.4|2129.9|2128.65|2128.15|1313
1648652100000|2022-03-30 14:55:00|2130.27|2129.77|2129.65|2129.15|2130.65|2130.15|2128.9|2128.4|1738
1648652400000|2022-03-30 15:00:00|2129.4|2128.9|2130.4|2129.9|2132.15|2131.65|2128.65|2128.15|1537
1648652700000|2022-03-30 15:05:00|2130.15|2129.65|2127.9|2127.4|2131.15|2130.65|2127.65|2127.15|1095
1648653000000|2022-03-30 15:10:00|2128.02|2127.52|2127.65|2127.15|2128.02|2127.52|2125.9|2125.4|1152
1648653300000|2022-03-30 15:15:00|2127.4|2126.9|2128.4|2127.9|2129.65|2129.15|2127.4|2126.9|1245
1648653600000|2022-03-30 15:20:00|2128.15|2127.65|2129.9|2128.4|2130.27|2129.77|2125.9|2125.4|3627
1648653900000|2022-03-30 15:25:00|2124.7|2123.2|2123.52|2122.02|2124.71|2123.21|2120.85|2119.35|986
1648654200000|2022-03-30 15:30:00|2123.53|2122.03|2128.03|2126.63|2128.16|2126.76|2122.03|2120.63|210
1648654500000|2022-03-30 15:35:00|2128.16|2126.76|2131.28|2129.88|2131.28|2129.88|2128.16|2126.76|955
1648654800000|2022-03-30 15:40:00|2130.91|2129.51|2129.03|2127.63|2130.91|2129.51|2126.91|2125.51|7
1648655100000|2022-03-30 15:45:00|2128.41|2127.01|2128.41|2127.01|2128.78|2127.38|2128.03|2126.63|5
1648655400000|2022-03-30 15:50:00|2128.16|2126.76|2129.53|2128.13|2130.41|2129.01|2128.16|2126.76|25
1648655700000|2022-03-30 15:55:00|2129.78|2128.38|2130.46|2128.96|2130.46|2129.01|2129.53|2128.13|6
1648656000000|2022-03-30 16:00:00|2130.44|2128.94|2132.11|2130.61|2132.66|2131.16|2130.44|2128.94|0
1648656300000|2022-03-30 16:05:00|2132.1|2130.6|2130.42|2128.92|2132.11|2130.61|2130.39|2128.89|0
1648656600000|2022-03-30 16:10:00|2130.41|2128.91|2128.81|2127.31|2130.95|2129.45|2128.75|2127.25|0
1648656900000|2022-03-30 16:15:00|2128.8|2127.3|2129.89|2128.39|2130.42|2128.92|2128.79|2127.29|0
1648657200000|2022-03-30 16:20:00|2129.9|2128.4|2126.73|2125.23|2130.44|2128.94|2126.71|2125.21|0
1648657500000|2022-03-30 16:25:00|2126.72|2125.22|2127.79|2126.29|2128.32|2126.82|2126.72|2125.22|0
1648657800000|2022-03-30 16:30:00|2127.8|2126.3|2128.33|2126.83|2128.33|2126.83|2126.71|2125.21|0
1648658100000|2022-03-30 16:35:00|2128.34|2126.84|2129.95|2128.45|2129.95|2128.45|2127.81|2126.31|0
1648658400000|2022-03-30 16:40:00|2129.96|2128.46|2129.97|2128.47|2129.98|2128.48|2128.85|2127.35|0
1648658700000|2022-03-30 16:45:00|2129.96|2128.46|2129.41|2127.91|2131.01|2129.51|2128.89|2127.39|0
1648659000000|2022-03-30 16:50:00|2128.89|2127.39|2129.33|2127.83|2129.33|2127.83|2128.26|2126.76|0
1648659300000|2022-03-30 16:55:00|2129.32|2127.82|2129.34|2127.84|2129.86|2128.36|2128.27|2126.77|0
1648659600000|2022-03-30 17:00:00|2129.33|2127.83|2128.23|2126.73|2129.34|2127.84|2127.71|2126.21|0
1648659900000|2022-03-30 17:05:00|2128.24|2126.74|2127.13|2125.63|2128.25|2126.75|2126.58|2125.08|0
1648660200000|2022-03-30 17:10:00|2127.65|2126.15|2128.23|2126.73|2128.23|2126.73|2127.09|2125.59|0
1648660500000|2022-03-30 17:15:00|2128.24|2126.74|2127.13|2125.63|2128.24|2126.74|2127.08|2125.58|0
1648660800000|2022-03-30 17:20:00|2127.12|2125.62|2127.07|2125.57|2127.63|2126.13|2125.99|2124.49|0
1648661100000|2022-03-30 17:25:00|2127.06|2125.56|2126.52|2125.02|2127.06|2125.56|2125.98|2124.48|0
1648661400000|2022-03-30 17:30:00|2126.51|2125.01|2127.03|2125.53|2127.6|2126.1|2126.5|2125|0
1648661700000|2022-03-30 17:35:00|2127.02|2125.52|2126.49|2124.99|2127.6|2126.1|2125.96|2124.46|0
1648662000000|2022-03-30 17:40:00|2125.96|2124.46|2126.49|2124.99|2126.51|2125.01|2125.93|2124.43|0
1648662300000|2022-03-30 17:45:00|2126.48|2124.98|2126.27|2124.77|2126.53|2125.03|2125.41|2123.91|0
1648662600000|2022-03-30 17:50:00|2126.26|2124.76|2126.54|2125.04|2126.56|2125.06|2125.99|2124.49|0
1648662900000|2022-03-30 17:55:00|2126.53|2125.03|2125.42|2123.92|2126.54|2125.04|2124.87|2123.37|0
1648663200000|2022-03-30 18:00:00|2125.41|2123.91|2127.62|2126.12|2127.66|2126.16|2125.4|2123.9|0
1648663500000|2022-03-30 18:05:00|2127.1|2125.6|2127.64|2126.14|2128.17|2126.67|2126.01|2124.51|0
1648663800000|2022-03-30 18:10:00|2127.63|2126.13|2127.62|2126.12|2128.17|2126.67|2127.6|2126.1|0
1648664100000|2022-03-30 18:15:00|2127.63|2126.13|2125.97|2124.47|2127.63|2126.13|2125.68|2124.18|0
1648664400000|2022-03-30 18:20:00|2126.23|2124.73|2125.43|2123.93|2126.49|2124.99|2125.4|2123.9|0
1648664700000|2022-03-30 18:25:00|2125.42|2123.92|2125.87|2124.37|2125.98|2124.48|2124.8|2123.3|0
1648665000000|2022-03-30 18:30:00|2125.86|2124.36|2126.43|2124.93|2126.73|2125.23|2125.33|2123.83|0
1648665300000|2022-03-30 18:35:00|2126.44|2124.94|2127.49|2125.99|2128.05|2126.55|2126.42|2124.92|0
1648665600000|2022-03-30 18:40:00|2127.23|2125.73|2126.01|2124.51|2127.5|2126|2125.29|2123.79|0
1648665900000|2022-03-30 18:45:00|2126|2124.5|2125.83|2124.33|2126.38|2124.88|2124.77|2123.27|0
1648666200000|2022-03-30 18:50:00|2125.84|2124.34|2124.95|2123.45|2126.38|2124.88|2124.92|2123.42|0
1648666500000|2022-03-30 18:55:00|2125.21|2123.71|2124.32|2122.82|2126.57|2125.07|2124.3|2122.8|0
1648666800000|2022-03-30 19:00:00|2124.33|2122.83|2124.68|2123.18|2125.05|2123.55|2123.97|2122.47|0
1648667100000|2022-03-30 19:05:00|2124.42|2122.92|2124.26|2122.76|2125.34|2123.84|2123.72|2122.22|0
1648667400000|2022-03-30 19:10:00|2124.25|2122.75|2123.92|2122.42|2124.25|2122.75|2122.28|2120.78|0
1648667700000|2022-03-30 19:15:00|2123.91|2122.41|2122.24|2120.74|2124.46|2122.96|2121.88|2120.38|0
1648668000000|2022-03-30 19:20:00|2121.98|2120.48|2118.42|2116.92|2122.59|2121.09|2118.41|2116.91|0
1648668300000|2022-03-30 19:25:00|2118.41|2116.91|2119.69|2118.19|2120.24|2118.74|2117.9|2116.4|0
1648668600000|2022-03-30 19:30:00|2119.68|2118.18|2121.87|2120.37|2122.94|2121.44|2119.64|2118.14|0
1648668900000|2022-03-30 19:35:00|2121.88|2120.38|2121.2|2119.7|2123.93|2122.43|2121.2|2119.7|0
1648669200000|2022-03-30 19:40:00|2121.21|2119.71|2121.74|2120.24|2122.86|2121.36|2120.08|2118.58|0
1648669500000|2022-03-30 19:45:00|2121.75|2120.25|2124.48|2122.98|2125.08|2123.58|2121.74|2120.24|0
1648669800000|2022-03-30 19:50:00|2124.47|2122.97|2119.11|2117.61|2124.47|2122.97|2118.58|2117.08|0
1648670100000|2022-03-30 19:55:00|2119.13|2117.63|2127.04|2125.54|2127.79|2126.29|2119.13|2117.63|0
1648670400000|2022-03-30 20:00:00|2126.78|2125.28|2128.42|2126.92|2128.42|2126.92|2125.96|2124.46|0
1648670700000|2022-03-30 20:05:00|2128.29|2126.79|2128.12|2126.62|2128.68|2127.18|2127.6|2126.1|0
1648671000000|2022-03-30 20:10:00|2127.99|2126.49|2128.55|2127.05|2128.81|2127.31|2127.86|2126.36|0
1648671300000|2022-03-30 20:15:00|2128.47|2126.97|2127.87|2126.37|2128.55|2127.05|2127.74|2126.24|0
1648671600000|2022-03-30 20:20:00|2127.88|2126.38|2128.41|2126.91|2128.69|2127.19|2127.88|2126.38|0
1648671900000|2022-03-30 20:25:00|2128.28|2126.78|2128.65|2127.15|2128.78|2127.28|2128.28|2126.78|0
1648672200000|2022-03-30 20:30:00|2128.66|2127.16|2128.78|2127.28|2129.09|2127.59|2128.66|2127.16|0
1648672500000|2022-03-30 20:35:00|2128.79|2127.29|2128.78|2127.28|2128.91|2127.41|2128.65|2127.15|0
1648672800000|2022-03-30 20:40:00|2128.79|2127.29|2129.73|2128.23|2129.74|2128.24|2128.78|2127.28|0
1648673100000|2022-03-30 20:45:00|2129.81|2128.31|2129.9|2128.4|2130.16|2128.66|2129.21|2127.71|0
1648673400000|2022-03-30 20:50:00|2129.94|2128.44|2129.35|2127.85|2129.94|2128.44|2129.22|2127.72|0
1648673700000|2022-03-30 20:55:00|2129.34|2127.84|2128.73|2127.23|2129.34|2127.84|2128.6|2127.1|0
1648674000000|2022-03-30 21:00:00|2128.69|2127.19|2128.56|2127.06|2128.94|2127.44|2128.47|2126.97|0
1648674300000|2022-03-30 21:05:00|2128.64|2127.14|2128.6|2127.1|2128.64|2127.14|2128.56|2127.06|0
1648674600000|2022-03-30 21:10:00|2128.56|2127.06|2128.47|2126.97|2128.6|2127.1|2128.47|2126.97|0
1648674900000|2022-03-30 21:15:00|2128.43|2126.93|2128.56|2127.06|2128.56|2127.06|2128.43|2126.93|0
1648675200000|2022-03-30 21:20:00|2128.47|2126.97|2128.6|2127.1|2128.81|2127.31|2128.47|2126.97|0
1648675500000|2022-03-30 21:25:00|2128.52|2127.02|2128.39|2126.89|2128.52|2127.02|2128.35|2126.85|0
1648675800000|2022-03-30 21:30:00|2128.43|2126.93|2128.35|2126.85|2128.43|2126.93|2128.3|2126.8|0
1648676100000|2022-03-30 21:35:00|2128.3|2126.8|2128.3|2126.8|2128.43|2126.93|2128.3|2126.8|0
1648676400000|2022-03-30 21:40:00|2128.39|2126.89|2128.43|2126.93|2128.47|2126.97|2128.35|2126.85|0
1648676700000|2022-03-30 21:45:00|2128.47|2126.97|2128.52|2127.02|2128.52|2127.02|2128.43|2126.93|0
1648677000000|2022-03-30 21:50:00|2128.6|2127.1|2128.35|2126.85|2128.64|2127.14|2128.26|2126.76|0
1648677300000|2022-03-30 21:55:00|2128.26|2126.76|2128.47|2126.97|2128.6|2127.1|2128.26|2126.76|0
1648677600000|2022-03-30 22:00:00|2128.45|2126.95|2127.91|2126.41|2128.64|2127.14|2127.69|2126.19|0
1648677900000|2022-03-30 22:05:00|2127.99|2126.49|2128.25|2126.75|2128.64|2127.14|2127.69|2126.19|0
1648678200000|2022-03-30 22:10:00|2128.26|2126.76|2128.38|2126.88|2128.38|2126.88|2127.82|2126.32|0
1648678500000|2022-03-30 22:15:00|2128.39|2126.89|2128.12|2126.62|2128.47|2126.97|2127.82|2126.32|0
1648678800000|2022-03-30 22:20:00|2127.99|2126.49|2128.82|2127.32|2128.82|2127.32|2127.99|2126.49|0
1648679100000|2022-03-30 22:25:00|2128.73|2127.23|2128.82|2127.32|2128.82|2127.32|2128.51|2127.01|0
1648679400000|2022-03-30 22:30:00|2128.73|2127.23|2128.25|2126.75|2128.73|2127.23|2128.12|2126.62|0
1648679700000|2022-03-30 22:35:00|2128.26|2126.76|2127.69|2126.19|2128.38|2126.88|2127.69|2126.19|0
1648680000000|2022-03-30 22:40:00|2127.65|2126.15|2128.38|2126.88|2128.82|2127.32|2127.65|2126.15|0
1648680300000|2022-03-30 22:45:00|2128.39|2126.89|2128.25|2126.75|2128.51|2127.01|2127.99|2126.49|0
1648680600000|2022-03-30 22:50:00|2128.17|2126.67|2128.12|2126.62|2128.25|2126.75|2127.82|2126.32|0
1648680900000|2022-03-30 22:55:00|2128.04|2126.54|2128.19|2126.69|2128.32|2126.82|2127.99|2126.49|0
1648681200000|2022-03-30 23:00:00|2128.2|2126.7|2128.19|2126.69|2128.58|2127.08|2128.19|2126.69|0
1648681500000|2022-03-30 23:05:00|2128.06|2126.56|2128.45|2126.95|2128.71|2127.21|2128.06|2126.56|0
1648681800000|2022-03-30 23:10:00|2128.37|2126.87|2128.19|2126.69|2128.58|2127.08|2128.06|2126.56|0
1648682100000|2022-03-30 23:15:00|2128.2|2126.7|2128.06|2126.56|2128.71|2127.21|2128.06|2126.56|0
1648682400000|2022-03-30 23:20:00|2128.07|2126.57|2128.06|2126.56|2128.32|2126.82|2128.06|2126.56|0
1648682700000|2022-03-30 23:25:00|2128.07|2126.57|2127.76|2126.26|2128.19|2126.69|2127.76|2126.26|0
1648683000000|2022-03-30 23:30:00|2127.85|2126.35|2127.24|2125.74|2127.85|2126.35|2127.24|2125.74|0
1648683300000|2022-03-30 23:35:00|2127.16|2125.66|2127.11|2125.61|2127.24|2125.74|2126.94|2125.44|0
1648683600000|2022-03-30 23:40:00|2127.16|2125.66|2127.24|2125.74|2127.37|2125.87|2126.94|2125.44|0
1648683900000|2022-03-30 23:45:00|2127.11|2125.61|2126.94|2125.44|2127.11|2125.61|2126.68|2125.18|0
1648684200000|2022-03-30 23:50:00|2127.11|2125.61|2127.24|2125.74|2127.37|2125.87|2126.81|2125.31|0
1648684500000|2022-03-30 23:55:00|2127.16|2125.66|2127.11|2125.61|2127.24|2125.74|2126.94|2125.44|0
1648684800000|2022-03-31 00:00:00|2127.12|2125.62|2126.94|2125.44|2127.37|2125.87|2126.81|2125.31|0
1648685100000|2022-03-31 00:05:00|2126.81|2125.31|2127.24|2125.74|2127.24|2125.74|2126.81|2125.31|0
1648685400000|2022-03-31 00:10:00|2127.11|2125.61|2128.82|2127.32|2130.66|2129.16|2126.81|2125.31|0
1648685700000|2022-03-31 00:15:00|2128.95|2127.45|2127.61|2126.11|2129.21|2127.71|2126.68|2125.18|0
1648686000000|2022-03-31 00:20:00|2127.77|2126.27|2127.34|2125.84|2129|2127.5|2127.34|2125.84|0
1648686300000|2022-03-31 00:25:00|2127.49|2125.99|2127.81|2126.31|2128.27|2126.77|2126.88|2125.38|0
1648686600000|2022-03-31 00:30:00|2127.8|2126.3|2129.43|2127.93|2129.67|2128.17|2127.8|2126.3|0
1648686900000|2022-03-31 00:35:00|2129.51|2128.01|2130.14|2128.64|2130.14|2128.64|2128.74|2127.24|0
1648687200000|2022-03-31 00:40:00|2130.29|2128.79|2132.96|2131.46|2133.43|2131.93|2130.29|2128.79|0
1648687500000|2022-03-31 00:45:00|2133.12|2131.62|2133.23|2131.73|2133.42|2131.92|2132.3|2130.8|0
1648687800000|2022-03-31 00:50:00|2133.07|2131.57|2134.14|2132.64|2134.14|2132.64|2132.77|2131.27|0
1648688100000|2022-03-31 00:55:00|2134.3|2132.8|2134.13|2132.63|2134.6|2133.1|2133.67|2132.17|0
1648688400000|2022-03-31 01:00:00|2134.14|2132.64|2133.67|2132.17|2134.6|2133.1|2133.67|2132.17|0
1648688700000|2022-03-31 01:05:00|2133.66|2132.16|2133.2|2131.7|2133.67|2132.17|2133.2|2131.7|0
1648689000000|2022-03-31 01:10:00|2133.36|2131.86|2133.21|2131.71|2133.67|2132.17|2132.5|2131|0
1648689300000|2022-03-31 01:15:00|2133.26|2131.76|2133.71|2132.21|2133.72|2132.22|2132.79|2131.29|0
1648689600000|2022-03-31 01:20:00|2133.56|2132.06|2133.71|2132.21|2133.95|2132.45|2133.25|2131.75|0
1648689900000|2022-03-31 01:25:00|2133.79|2132.29|2133.72|2132.22|2133.94|2132.44|2132.79|2131.29|0
1648690200000|2022-03-31 01:30:00|2133.21|2131.71|2134.14|2132.64|2134.37|2132.87|2132.75|2131.25|0
1648690500000|2022-03-31 01:35:00|2133.99|2132.49|2132.75|2131.25|2134.14|2132.64|2132.75|2131.25|0
1648690800000|2022-03-31 01:40:00|2132.74|2131.24|2132.75|2131.25|2133.21|2131.71|2132.28|2130.78|0
1648691100000|2022-03-31 01:45:00|2132.74|2131.24|2132.75|2131.25|2133.21|2131.71|2132.28|2130.78|0
1648691400000|2022-03-31 01:50:00|2132.9|2131.4|2132.75|2131.25|2133.67|2132.17|2132.29|2130.79|0
1648691700000|2022-03-31 01:55:00|2132.74|2131.24|2132.75|2131.25|2132.75|2131.25|2131.83|2130.33|0
1648692000000|2022-03-31 02:00:00|2132.67|2131.17|2132.51|2131.01|2133.2|2131.7|2132.51|2131.01|0
1648692300000|2022-03-31 02:05:00|2132.43|2130.93|2132.28|2130.78|2133.2|2131.7|2132.28|2130.78|0
1648692600000|2022-03-31 02:10:00|2132.36|2130.86|2132.75|2131.25|2133.21|2131.71|2132.28|2130.78|0
1648692900000|2022-03-31 02:15:00|2132.82|2131.32|2133.21|2131.71|2133.21|2131.71|2132.74|2131.24|0
1648693200000|2022-03-31 02:20:00|2133.2|2131.7|2133.2|2131.7|2133.67|2132.17|2133.2|2131.7|0
1648693500000|2022-03-31 02:25:00|2133.21|2131.71|2133.66|2132.16|2133.67|2132.17|2133.2|2131.7|0
1648693800000|2022-03-31 02:30:00|2133.67|2132.17|2134.13|2132.63|2134.59|2133.09|2133.66|2132.16|0
1648694100000|2022-03-31 02:35:00|2134.21|2132.71|2135.06|2133.56|2135.29|2133.79|2134.13|2132.63|0
1648694400000|2022-03-31 02:40:00|2135.13|2133.63|2135.05|2133.55|2135.29|2133.79|2135.05|2133.55|0
1648694700000|2022-03-31 02:45:00|2135.04|2133.54|2135.39|2133.89|2135.39|2133.89|2134.92|2133.42|0
1648695000000|2022-03-31 02:50:00|2135.38|2133.88|2134.93|2133.43|2135.38|2133.88|2134.92|2133.42|0
1648695300000|2022-03-31 02:55:00|2134.92|2133.42|2134.46|2132.96|2134.93|2133.43|2134.46|2132.96|0
1648695600000|2022-03-31 03:00:00|2134.47|2132.97|2134.01|2132.51|2134.47|2132.97|2134|2132.5|0
1648695900000|2022-03-31 03:05:00|2133.85|2132.35|2132.16|2130.66|2133.85|2132.35|2132.16|2130.66|0
1648696200000|2022-03-31 03:10:00|2132.01|2130.51|2131.7|2130.2|2132.16|2130.66|2131.23|2129.73|0
1648696500000|2022-03-31 03:15:00|2131.78|2130.28|2131.7|2130.2|2132.16|2130.66|2131.7|2130.2|0
1648696800000|2022-03-31 03:20:00|2131.54|2130.04|2131.7|2130.2|2131.7|2130.2|2131.24|2129.74|0
1648697100000|2022-03-31 03:25:00|2131.86|2130.36|2132.62|2131.12|2132.62|2131.12|2131.86|2130.36|0
1648697400000|2022-03-31 03:30:00|2132.47|2130.97|2132.59|2131.09|2132.6|2131.1|2131.7|2130.2|0
1648697700000|2022-03-31 03:35:00|2132.44|2130.94|2131.67|2130.17|2132.44|2130.94|2131.2|2129.7|0
1648698000000|2022-03-31 03:40:00|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.2|2129.7|0
1648698300000|2022-03-31 03:45:00|2131.82|2130.32|2131.67|2130.17|2132.13|2130.63|2131.67|2130.17|0
1648698600000|2022-03-31 03:50:00|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698900000|2022-03-31 03:55:00|2131.82|2130.32|2131.66|2130.16|2132.13|2130.63|2131.2|2129.7|0
1648699200000|2022-03-31 04:00:00|2131.67|2130.17|2131.66|2130.16|2132.13|2130.63|2131.43|2129.93|0
1648699500000|2022-03-31 04:05:00|2131.67|2130.17|2131.66|2130.16|2131.67|2130.17|2131.2|2129.7|0
1648699800000|2022-03-31 04:10:00|2131.51|2130.01|2131.43|2129.93|2131.66|2130.16|2131.2|2129.7|0
1648700100000|2022-03-31 04:15:00|2131.35|2129.85|2132.13|2130.63|2132.13|2130.63|2131.2|2129.7|0
1648700400000|2022-03-31 04:20:00|2132.12|2130.62|2131.66|2130.16|2132.59|2131.09|2131.66|2130.16|0
1648700700000|2022-03-31 04:25:00|2131.58|2130.08|2131.2|2129.7|2131.66|2130.16|2131.2|2129.7|0
1648701000000|2022-03-31 04:30:00|2131.19|2129.69|2132.12|2130.62|2132.13|2130.63|2131.19|2129.69|0
1648701300000|2022-03-31 04:35:00|2131.96|2130.46|2132.18|2130.68|2132.64|2131.14|2131.66|2130.16|0
1648701600000|2022-03-31 04:40:00|2132.26|2130.76|2132.64|2131.14|2132.64|2131.14|2132.18|2130.68|0
1648701900000|2022-03-31 04:45:00|2132.65|2131.15|2132.87|2131.37|2133.11|2131.61|2132.64|2131.14|0
1648702200000|2022-03-31 04:50:00|2132.8|2131.3|2132.64|2131.14|2133.1|2131.6|2132.64|2131.14|0
1648702500000|2022-03-31 04:55:00|2132.72|2131.22|2132.64|2131.14|2133.1|2131.6|2132.64|2131.14|0
1648702800000|2022-03-31 05:00:00|2132.72|2131.22|2132.07|2130.57|2133.11|2131.61|2131.81|2130.31|0
1648703100000|2022-03-31 05:05:00|2132.14|2130.64|2131.14|2129.64|2132.53|2131.03|2130.67|2129.17|0
1648703400000|2022-03-31 05:10:00|2131.29|2129.79|2132.06|2130.56|2132.53|2131.03|2131.29|2129.79|0
1648703700000|2022-03-31 05:15:00|2132.14|2130.64|2131.6|2130.1|2132.98|2131.48|2131.14|2129.64|0
1648704000000|2022-03-31 05:20:00|2131.68|2130.18|2131.37|2129.87|2132.06|2130.56|2131.14|2129.64|0
1648704300000|2022-03-31 05:25:00|2131.29|2129.79|2130.92|2129.42|2131.38|2129.88|2130.45|2128.95|0
1648704600000|2022-03-31 05:30:00|2131.07|2129.57|2129.98|2128.48|2131.38|2129.88|2129.98|2128.48|0
1648704900000|2022-03-31 05:35:00|2129.97|2128.47|2129.51|2128.01|2130.44|2128.94|2129.05|2127.55|0
1648705200000|2022-03-31 05:40:00|2129.43|2127.93|2129.51|2128.01|2130.43|2128.93|2129.04|2127.54|0
1648705500000|2022-03-31 05:45:00|2129.36|2127.86|2129.51|2128.01|2129.97|2128.47|2129.05|2127.55|0
1648705800000|2022-03-31 05:50:00|2129.74|2128.24|2132.39|2130.89|2132.85|2131.35|2129.74|2128.24|0
1648706100000|2022-03-31 05:55:00|2132.55|2131.05|2132.17|2130.67|2132.86|2131.36|2131.93|2130.43|0
1648706400000|2022-03-31 06:00:00|2132.09|2130.59|2128.23|2126.73|2132.09|2130.59|2128|2126.5|0
1648706700000|2022-03-31 06:05:00|2128.39|2126.89|2129.55|2128.05|2130.07|2128.57|2127.76|2126.26|0
1648707000000|2022-03-31 06:10:00|2129.63|2128.13|2129.09|2127.59|2130.47|2128.97|2127.7|2126.2|0
1648707300000|2022-03-31 06:15:00|2128.93|2127.43|2129.48|2127.98|2129.54|2128.04|2128.16|2126.66|0
1648707600000|2022-03-31 06:20:00|2129.4|2127.9|2130.87|2129.37|2131.33|2129.83|2129.02|2127.52|0
1648707900000|2022-03-31 06:25:00|2130.72|2129.22|2130.41|2128.91|2130.87|2129.37|2129.48|2127.98|0
1648708200000|2022-03-31 06:30:00|2130.18|2128.68|2129.66|2128.26|2131.51|2130.01|2128.16|2126.76|1
1648708500000|2022-03-31 06:35:00|2129.53|2128.13|2126.28|2124.88|2129.53|2128.13|2126.28|2124.88|1
1648708800000|2022-03-31 06:40:00|2126.16|2124.76|2127.03|2125.63|2127.03|2125.63|2125.66|2124.26|2
1648709100000|2022-03-31 06:45:00|2127.16|2125.76|2128.16|2126.76|2128.16|2126.76|2127.16|2125.76|1
1648709400000|2022-03-31 06:50:00|2128.28|2126.88|2129.66|2128.26|2129.66|2128.26|2126.78|2125.38|6
1648709700000|2022-03-31 06:55:00|2128.87|2127.37|2131.97|2130.47|2131.97|2130.47|2127.48|2125.98|0
1648710000000|2022-03-31 07:00:00|2132.12|2130.62|2127.08|2126.58|2133.83|2133.33|2125.83|2125.33|4183
1648710300000|2022-03-31 07:05:00|2127.21|2126.71|2117.83|2117.33|2127.21|2126.71|2116.58|2116.08|3244
1648710600000|2022-03-31 07:10:00|2117.71|2117.21|2122.71|2122.21|2125.08|2124.58|2117.08|2116.58|1656
1648710900000|2022-03-31 07:15:00|2122.83|2122.33|2123.96|2123.46|2125.21|2124.71|2121.46|2120.96|1311
1648711200000|2022-03-31 07:20:00|2123.83|2123.33|2121.46|2120.96|2125.21|2124.71|2120.71|2120.21|851
1648711500000|2022-03-31 07:25:00|2121.21|2120.71|2119.21|2118.71|2122.83|2122.33|2118.46|2117.96|1301
1648711800000|2022-03-31 07:30:00|2118.96|2118.46|2116.46|2115.96|2119.21|2118.71|2116.46|2115.96|1281
1648712100000|2022-03-31 07:35:00|2116.71|2116.21|2117.46|2116.96|2118.33|2117.83|2116.21|2115.71|899
1648712400000|2022-03-31 07:40:00|2117.71|2117.21|2118.03|2117.53|2118.78|2118.28|2116.71|2116.21|751
1648712700000|2022-03-31 07:45:00|2117.78|2117.28|2119.28|2118.78|2119.4|2118.9|2116.28|2115.78|879
1648713000000|2022-03-31 07:50:00|2119.03|2118.53|2115.78|2115.28|2119.03|2118.53|2115.28|2114.78|594
1648713300000|2022-03-31 07:55:00|2115.53|2115.03|2115.9|2115.4|2117.28|2116.78|2114.78|2114.28|612
1648713600000|2022-03-31 08:00:00|2115.78|2115.28|2116.03|2115.53|2117.28|2116.78|2114.78|2114.28|634
1648713900000|2022-03-31 08:05:00|2116.28|2115.78|2114.78|2114.28|2116.78|2116.28|2113.53|2113.03|635
1648714200000|2022-03-31 08:10:00|2114.53|2114.03|2112.28|2111.78|2115.28|2114.78|2111.78|2111.28|694
1648714500000|2022-03-31 08:15:00|2112.53|2112.03|2112.03|2111.53|2113.53|2113.03|2111.78|2111.28|705
1648714800000|2022-03-31 08:20:00|2112.28|2111.78|2111.78|2111.28|2113.28|2112.78|2111.65|2111.15|668
1648715100000|2022-03-31 08:25:00|2111.65|2111.15|2109.03|2108.53|2112.53|2112.03|2108.28|2107.78|745
1648715400000|2022-03-31 08:30:00|2108.9|2108.4|2108.53|2108.03|2109.28|2108.78|2107.15|2106.65|698
1648715700000|2022-03-31 08:35:00|2108.28|2107.78|2104.53|2104.03|2109.65|2109.15|2104.03|2103.53|1040
1648716000000|2022-03-31 08:40:00|2104.9|2104.4|2106.65|2106.15|2108.03|2107.53|2104.78|2104.28|880
1648716300000|2022-03-31 08:45:00|2106.53|2106.03|2107.53|2107.03|2108.03|2107.53|2105.28|2104.78|863
1648716600000|2022-03-31 08:50:00|2107.65|2107.15|2110.78|2110.28|2111.03|2110.53|2106.78|2106.28|453
1648716900000|2022-03-31 08:55:00|2110.65|2110.15|2109.28|2108.78|2112.28|2111.78|2109.03|2108.53|520
1648717200000|2022-03-31 09:00:00|2109.03|2108.53|2108.03|2107.53|2111.15|2110.65|2108.03|2107.53|512
1648717500000|2022-03-31 09:05:00|2108.15|2107.65|2107.03|2106.53|2108.78|2108.28|2106.4|2105.9|540
1648717800000|2022-03-31 09:10:00|2107.28|2106.78|2107.78|2107.28|2107.78|2107.28|2106.03|2105.53|505
1648718100000|2022-03-31 09:15:00|2108.03|2107.53|2108.53|2108.03|2109.03|2108.53|2107.28|2106.78|516
1648718400000|2022-03-31 09:20:00|2108.78|2108.28|2108.03|2107.53|2108.78|2108.28|2107.03|2106.53|420
1648718700000|2022-03-31 09:25:00|2108.15|2107.65|2107.15|2106.65|2108.78|2108.28|2105.65|2105.15|366
1648719000000|2022-03-31 09:30:00|2107.03|2106.53|2107.78|2107.28|2108.03|2107.53|2106.03|2105.53|267
1648719300000|2022-03-31 09:35:00|2107.53|2107.03|2107.28|2106.78|2108.28|2107.78|2106.4|2105.9|407
1648719600000|2022-03-31 09:40:00|2107.03|2106.53|2107.03|2106.53|2108.53|2108.03|2106.9|2106.4|421
1648719900000|2022-03-31 09:45:00|2107.15|2106.65|2106.03|2105.53|2107.53|2107.03|2105.03|2104.53|481
1648720200000|2022-03-31 09:50:00|2106.28|2105.78|2105.03|2104.53|2106.28|2105.78|2104.65|2104.15|568
1648720500000|2022-03-31 09:55:00|2105.28|2104.78|2103.53|2103.03|2106.03|2105.53|2103.53|2103.03|620
1648720800000|2022-03-31 10:00:00|2103.78|2103.28|2103.78|2103.28|2104.53|2104.03|2102.03|2101.53|1018
1648721100000|2022-03-31 10:05:00|2104.03|2103.53|2102.28|2101.78|2104.9|2104.4|2101.78|2101.28|918
1648721400000|2022-03-31 10:10:00|2102.53|2102.03|2102.03|2101.53|2103.03|2102.53|2101.78|2101.28|958
1648721700000|2022-03-31 10:15:00|2101.78|2101.28|2097.78|2097.28|2102.53|2102.03|2097.78|2097.28|1391
1648722000000|2022-03-31 10:20:00|2097.28|2096.78|2098.28|2097.78|2099.53|2099.03|2096.03|2095.53|1476
1648722300000|2022-03-31 10:25:00|2098.4|2097.9|2100.53|2100.03|2100.78|2100.28|2098.28|2097.78|1326
1648722600000|2022-03-31 10:30:00|2100.65|2100.15|2099.03|2098.53|2101.03|2100.53|2098.78|2098.28|530
1648722900000|2022-03-31 10:35:00|2099.53|2099.03|2099.65|2099.15|2101.28|2100.78|2098.78|2098.28|762
1648723200000|2022-03-31 10:40:00|2099.78|2099.28|2098.53|2098.03|2100.53|2100.03|2098.53|2098.03|863
1648723500000|2022-03-31 10:45:00|2098.78|2098.28|2099.28|2098.78|2099.78|2099.28|2098.53|2098.03|430
1648723800000|2022-03-31 10:50:00|2099.4|2098.9|2097.78|2097.28|2099.53|2099.03|2097.53|2097.03|289
1648724100000|2022-03-31 10:55:00|2097.53|2097.03|2098.03|2097.53|2098.28|2097.78|2096.03|2095.53|672
1648724400000|2022-03-31 11:00:00|2097.78|2097.28|2099.03|2098.53|2099.28|2098.78|2097.28|2096.78|528
1648724700000|2022-03-31 11:05:00|2099.28|2098.78|2095.78|2095.28|2099.28|2098.78|2095.78|2095.28|522
1648725000000|2022-03-31 11:10:00|2095.9|2095.4|2096.4|2095.9|2096.53|2096.03|2095.28|2094.78|449
1648725300000|2022-03-31 11:15:00|2096.53|2096.03|2097.53|2097.03|2097.53|2097.03|2096.28|2095.78|897
1648725600000|2022-03-31 11:20:00|2097.78|2097.28|2097.03|2096.53|2098.53|2098.03|2096.65|2096.15|909
1648725900000|2022-03-31 11:25:00|2097.15|2096.65|2095.78|2095.28|2097.28|2096.78|2095.53|2095.03|762
1648726200000|2022-03-31 11:30:00|2095.9|2095.4|2097.53|2097.03|2098.03|2097.53|2095.9|2095.4|358
1648726500000|2022-03-31 11:35:00|2097.28|2096.78|2098.03|2097.53|2099.03|2098.53|2097.03|2096.53|525
1648726800000|2022-03-31 11:40:00|2098.35|2097.85|2100.35|2099.85|2100.35|2099.85|2098.1|2097.6|372
1648727100000|2022-03-31 11:45:00|2100.6|2100.1|2101.1|2100.6|2101.47|2100.97|2099.85|2099.35|404
1648727400000|2022-03-31 11:50:00|2100.97|2100.47|2100.6|2100.1|2101.35|2100.85|2100.35|2099.85|326
1648727700000|2022-03-31 11:55:00|2100.72|2100.22|2100.97|2100.47|2101.1|2100.6|2100.35|2099.85|393
1648728000000|2022-03-31 12:00:00|2100.85|2100.35|2102.6|2102.1|2103.1|2102.6|2100.85|2100.35|642
1648728300000|2022-03-31 12:05:00|2102.35|2101.85|2102.6|2102.1|2102.85|2102.35|2101.85|2101.35|448
1648728600000|2022-03-31 12:10:00|2102.47|2101.97|2103.35|2102.85|2103.6|2103.1|2102.1|2101.6|604
1648728900000|2022-03-31 12:15:00|2103.1|2102.6|2102.1|2101.6|2103.22|2102.72|2101.85|2101.35|470
1648729200000|2022-03-31 12:20:00|2101.97|2101.47|2102.6|2102.1|2102.85|2102.35|2101.6|2101.1|235
1648729500000|2022-03-31 12:25:00|2102.35|2101.85|2103.22|2102.72|2104.1|2103.6|2102.35|2101.85|479
1648729800000|2022-03-31 12:30:00|2103.35|2102.85|2102.1|2101.6|2104.1|2103.6|2101.85|2101.35|235
1648730100000|2022-03-31 12:35:00|2102.35|2101.85|2100.97|2100.47|2102.35|2101.85|2099.1|2098.6|422
1648730400000|2022-03-31 12:40:00|2101.1|2100.6|2101.22|2100.72|2101.6|2101.1|2100.35|2099.85|239
1648730700000|2022-03-31 12:45:00|2101.1|2100.6|2100.1|2099.6|2101.35|2100.85|2099.85|2099.35|240
1648731000000|2022-03-31 12:50:00|2100.22|2099.72|2101.1|2100.6|2101.6|2101.1|2100.1|2099.6|293
1648731300000|2022-03-31 12:55:00|2101.22|2100.72|2102.35|2101.85|2102.85|2102.35|2100.85|2100.35|483
1648731600000|2022-03-31 13:00:00|2102.6|2102.1|2104.1|2103.6|2104.85|2104.35|2101.85|2101.35|705
1648731900000|2022-03-31 13:05:00|2104.22|2103.72|2104.85|2104.35|2105.35|2104.85|2104.1|2103.6|435
1648732200000|2022-03-31 13:10:00|2104.72|2104.22|2102.97|2102.47|2105.35|2104.85|2101.1|2100.6|999
1648732500000|2022-03-31 13:15:00|2102.85|2102.35|2100.35|2099.85|2103.1|2102.6|2098.97|2098.47|1249
1648732800000|2022-03-31 13:20:00|2099.85|2099.35|2101.35|2100.85|2101.97|2101.47|2099.85|2099.35|520
1648733100000|2022-03-31 13:25:00|2101.6|2101.1|2101.1|2100.6|2102.1|2101.6|2100.85|2100.35|591
1648733400000|2022-03-31 13:30:00|2101.35|2100.85|2100.6|2100.1|2103.6|2103.1|2100.6|2100.1|1151
1648733700000|2022-03-31 13:35:00|2100.35|2099.85|2099.35|2098.85|2100.6|2100.1|2097.1|2096.6|1089
1648734000000|2022-03-31 13:40:00|2099.1|2098.6|2097.85|2097.35|2100.47|2099.97|2097.1|2096.6|642
1648734300000|2022-03-31 13:45:00|2097.97|2097.47|2098.47|2097.97|2099.6|2099.1|2096.6|2096.1|1310
1648734600000|2022-03-31 13:50:00|2098.35|2097.85|2094.35|2093.85|2099.35|2098.85|2093.1|2092.6|1481
1648734900000|2022-03-31 13:55:00|2094.22|2093.72|2094.6|2094.1|2096.6|2096.1|2093.6|2093.1|1656
1648735200000|2022-03-31 14:00:00|2094.35|2093.85|2097.22|2096.72|2097.6|2097.1|2094.22|2093.72|1156
1648735500000|2022-03-31 14:05:00|2097.35|2096.85|2095.85|2095.35|2099.1|2098.6|2095.6|2095.1|1166
1648735800000|2022-03-31 14:10:00|2095.65|2095.15|2097.15|2096.65|2098.4|2097.9|2094.77|2094.27|950
1648736100000|2022-03-31 14:15:00|2097.02|2096.52|2097.15|2096.65|2098.27|2097.77|2095.4|2094.9|629
1648736400000|2022-03-31 14:20:00|2097.02|2096.52|2095.02|2094.52|2098.27|2097.77|2093.9|2093.4|1154
1648736700000|2022-03-31 14:25:00|2094.9|2094.4|2093.4|2092.9|2095.4|2094.9|2093.15|2092.65|2560
1648737000000|2022-03-31 14:30:00|2093.65|2093.15|2094.4|2093.9|2095.15|2094.65|2093.15|2092.65|760
1648737300000|2022-03-31 14:35:00|2094.65|2094.15|2094.4|2093.9|2095.65|2095.15|2093.9|2093.4|713
1648737600000|2022-03-31 14:40:00|2094.65|2094.15|2094.15|2093.65|2094.65|2094.15|2093.4|2092.9|715
1648737900000|2022-03-31 14:45:00|2093.9|2093.4|2097.15|2096.65|2098.15|2097.65|2093.65|2093.15|1649
1648738200000|2022-03-31 14:50:00|2096.9|2096.4|2095.15|2094.65|2097.65|2097.15|2094.4|2093.9|1015
1648738500000|2022-03-31 14:55:00|2095.27|2094.77|2097.9|2097.4|2098.9|2098.4|2095.15|2094.65|1005
1648738800000|2022-03-31 15:00:00|2098.15|2097.65|2096.15|2095.65|2098.4|2097.9|2094.9|2094.4|1585
1648739100000|2022-03-31 15:05:00|2095.9|2095.4|2093.9|2093.4|2096.15|2095.65|2092.65|2092.15|1280
1648739400000|2022-03-31 15:10:00|2093.77|2093.27|2095.65|2095.15|2096.15|2095.65|2093.65|2093.15|995
1648739700000|2022-03-31 15:15:00|2095.77|2095.27|2094.9|2094.4|2096.4|2095.9|2093.9|2093.4|1483
1648740000000|2022-03-31 15:20:00|2094.65|2094.15|2094.76|2093.26|2095.15|2094.65|2093.4|2092.9|2714
1648740300000|2022-03-31 15:25:00|2094.09|2092.59|2094.22|2092.72|2095.47|2093.97|2090.73|2089.23|2144
1648740600000|2022-03-31 15:30:00|2093.7|2092.2|2090.43|2089.03|2095.28|2093.78|2089.55|2088.15|580
1648740900000|2022-03-31 15:35:00|2090.55|2089.15|2091.18|2089.78|2092.8|2091.4|2090.3|2088.9|4503
1648741200000|2022-03-31 15:40:00|2091.3|2089.9|2092.8|2091.4|2093.43|2092.03|2091.05|2089.65|2050
1648741500000|2022-03-31 15:45:00|2092.68|2091.28|2091.93|2090.53|2092.68|2091.28|2091.3|2089.9|10
1648741800000|2022-03-31 15:50:00|2091.8|2090.4|2091.93|2090.53|2092.55|2091.15|2090.93|2089.53|12
1648742100000|2022-03-31 15:55:00|2091.8|2090.4|2092.61|2091.11|2092.68|2091.28|2091.43|2090.03|4
1648742400000|2022-03-31 16:00:00|2092.6|2091.1|2090.96|2089.46|2093.68|2092.18|2090.96|2089.46|0
1648742700000|2022-03-31 16:05:00|2090.97|2089.47|2091.99|2090.49|2092.03|2090.53|2090.42|2088.92|0
1648743000000|2022-03-31 16:10:00|2091.98|2090.48|2090.88|2089.38|2091.99|2090.49|2090.88|2089.38|0
1648743300000|2022-03-31 16:15:00|2090.89|2089.39|2091.96|2090.46|2092.51|2091.01|2090.86|2089.36|0
1648743600000|2022-03-31 16:20:00|2091.95|2090.45|2090.78|2089.28|2091.96|2090.46|2090.27|2088.77|0
1648743900000|2022-03-31 16:25:00|2090.52|2089.02|2090.34|2088.84|2090.79|2089.29|2089.17|2087.67|0
1648744200000|2022-03-31 16:30:00|2090.35|2088.85|2089.84|2088.34|2091.41|2089.91|2089.79|2088.29|0
1648744500000|2022-03-31 16:35:00|2089.83|2088.33|2089.89|2088.39|2091.47|2089.97|2089.34|2087.84|0
1648744800000|2022-03-31 16:40:00|2089.88|2088.38|2088.86|2087.36|2090.43|2088.93|2088.8|2087.3|0
1648745100000|2022-03-31 16:45:00|2088.87|2087.37|2086.78|2085.28|2088.91|2087.41|2086.22|2084.72|0
1648745400000|2022-03-31 16:50:00|2086.79|2085.29|2086.91|2085.41|2086.91|2085.41|2086|2084.5|0
1648745700000|2022-03-31 16:55:00|2086.9|2085.4|2087.12|2085.62|2087.67|2086.17|2086.39|2084.89|0
1648746000000|2022-03-31 17:00:00|2087.13|2085.63|2087.7|2086.2|2088.25|2086.75|2087.1|2085.6|0
1648746300000|2022-03-31 17:05:00|2087.69|2086.19|2086.12|2084.62|2088.24|2086.74|2085.59|2084.09|0
1648746600000|2022-03-31 17:10:00|2086.11|2084.61|2085.59|2084.09|2086.67|2085.17|2085.56|2084.06|0
1648746900000|2022-03-31 17:15:00|2085.58|2084.08|2087.19|2085.69|2087.22|2085.72|2085.02|2083.52|0
1648747200000|2022-03-31 17:20:00|2087.25|2085.75|2086.17|2084.67|2087.25|2085.75|2085.9|2084.4|0
1648747500000|2022-03-31 17:25:00|2086.16|2084.66|2086.72|2085.22|2087.25|2085.75|2085.63|2084.13|0
1648747800000|2022-03-31 17:30:00|2086.71|2085.21|2086.71|2085.21|2087.27|2085.77|2086.16|2084.66|0
1648748100000|2022-03-31 17:35:00|2086.7|2085.2|2086.15|2084.65|2086.7|2085.2|2085.62|2084.12|0
1648748400000|2022-03-31 17:40:00|2086.14|2084.64|2087.34|2085.84|2087.88|2086.38|2086.14|2084.64|0
1648748700000|2022-03-31 17:45:00|2086.82|2085.32|2087.39|2085.89|2087.39|2085.89|2086.82|2085.32|0
1648749000000|2022-03-31 17:50:00|2087.4|2085.9|2086.93|2085.43|2088.28|2086.78|2086.91|2085.41|0
1648749300000|2022-03-31 17:55:00|2086.92|2085.42|2085.82|2084.32|2087.98|2086.48|2085.82|2084.32|0
1648749600000|2022-03-31 18:00:00|2085.83|2084.33|2084.68|2083.18|2085.83|2084.33|2084.16|2082.66|0
1648749900000|2022-03-31 18:05:00|2084.69|2083.19|2084.64|2083.14|2085.21|2083.71|2084.09|2082.59|0
1648750200000|2022-03-31 18:10:00|2084.38|2082.88|2084.07|2082.57|2085.17|2083.67|2084.07|2082.57|0
1648750500000|2022-03-31 18:15:00|2084.08|2082.58|2084.58|2083.08|2084.6|2083.1|2083.5|2082|0
1648750800000|2022-03-31 18:20:00|2084.57|2083.07|2085.14|2083.64|2085.69|2084.19|2084.05|2082.55|0
1648751100000|2022-03-31 18:25:00|2085.15|2083.65|2084.62|2083.12|2085.16|2083.66|2083.51|2082.01|0
1648751400000|2022-03-31 18:30:00|2084.63|2083.13|2083.52|2082.02|2084.63|2083.13|2083.52|2082.02|0
1648751700000|2022-03-31 18:35:00|2083.53|2082.03|2084.15|2082.65|2085.2|2083.7|2082.99|2081.49|0
1648752000000|2022-03-31 18:40:00|2084.16|2082.66|2083.61|2082.11|2084.21|2082.71|2083.05|2081.55|0
1648752300000|2022-03-31 18:45:00|2083.62|2082.12|2082.63|2081.13|2083.68|2082.18|2082.04|2080.54|0
1648752600000|2022-03-31 18:50:00|2082.64|2081.14|2082.63|2081.13|2083.18|2081.68|2082.09|2080.59|0
1648752900000|2022-03-31 18:55:00|2082.62|2081.12|2085.34|2083.84|2085.35|2083.85|2082.09|2080.59|0
1648753200000|2022-03-31 19:00:00|2085.35|2083.85|2086.96|2085.46|2088.61|2087.11|2085.35|2083.85|0
1648753500000|2022-03-31 19:05:00|2086.97|2085.47|2087|2085.5|2088.29|2086.79|2086.42|2084.92|0
1648753800000|2022-03-31 19:10:00|2086.99|2085.49|2085.88|2084.38|2087.52|2086.02|2084.82|2083.32|0
1648754100000|2022-03-31 19:15:00|2085.87|2084.37|2084.79|2083.29|2086.41|2084.91|2084.78|2083.28|0
1648754400000|2022-03-31 19:20:00|2084.78|2083.28|2083.61|2082.11|2084.78|2083.28|2083.08|2081.58|0
1648754700000|2022-03-31 19:25:00|2083.62|2082.12|2083.1|2081.6|2083.65|2082.15|2082.52|2081.02|0
1648755000000|2022-03-31 19:30:00|2082.58|2081.08|2081.94|2080.44|2083.68|2082.18|2081.12|2079.62|0
1648755300000|2022-03-31 19:35:00|2081.93|2080.43|2084.07|2082.57|2084.65|2083.15|2081.38|2079.88|0
1648755600000|2022-03-31 19:40:00|2084.06|2082.56|2081.65|2080.15|2084.06|2082.56|2081.13|2079.63|0
1648755900000|2022-03-31 19:45:00|2082.17|2080.67|2081.61|2080.11|2083.28|2081.78|2081.07|2079.57|0
1648756200000|2022-03-31 19:50:00|2081.59|2080.09|2079.8|2078.3|2082.11|2080.61|2079.29|2077.79|0
1648756500000|2022-03-31 19:55:00|2079.82|2078.32|2077.35|2075.85|2079.87|2078.37|2075.99|2074.49|0
1648756800000|2022-03-31 20:00:00|2076.51|2075.01|2078.7|2077.2|2082.51|2081.01|2076.51|2075.01|0
1648757100000|2022-03-31 20:05:00|2078.83|2077.33|2080.83|2079.33|2081.13|2079.63|2077.85|2076.35|0
1648757400000|2022-03-31 20:10:00|2080.84|2079.34|2084.94|2083.44|2085.59|2084.09|2080.84|2079.34|0
1648757700000|2022-03-31 20:15:00|2084.81|2083.31|2084.36|2082.86|2085.75|2084.25|2083.86|2082.36|0
1648758000000|2022-03-31 20:20:00|2084.37|2082.87|2081.78|2080.28|2084.62|2083.12|2081.78|2080.28|0
1648758300000|2022-03-31 20:25:00|2081.74|2080.24|2082.73|2081.23|2083.16|2081.66|2081.13|2079.63|0
1648758600000|2022-03-31 20:30:00|2082.68|2081.18|2083.29|2081.79|2083.85|2082.35|2082.6|2081.1|0
1648758900000|2022-03-31 20:35:00|2083.2|2081.7|2083.7|2082.2|2084.26|2082.76|2082.87|2081.37|0
1648759200000|2022-03-31 20:40:00|2083.78|2082.28|2084.13|2082.63|2084.51|2083.01|2083.78|2082.28|0
1648759500000|2022-03-31 20:45:00|2084.38|2082.88|2084.26|2082.76|2084.81|2083.31|2082.96|2081.46|0
1648759800000|2022-03-31 20:50:00|2084.38|2082.88|2084|2082.5|2084.6|2083.1|2083.05|2081.55|0
1648760100000|2022-03-31 20:55:00|2084.13|2082.63|2084.18|2082.68|2084.44|2082.94|2083.76|2082.26|0
1648760400000|2022-03-31 21:00:00|2084.19|2082.69|2083.81|2082.31|2084.23|2082.73|2083.81|2082.31|0
1648760700000|2022-03-31 21:05:00|2083.76|2082.26|2083.76|2082.26|2083.98|2082.48|2083.72|2082.22|0
1648761000000|2022-03-31 21:10:00|2083.81|2082.31|2083.87|2082.37|2083.91|2082.41|2083.74|2082.24|0
1648761300000|2022-03-31 21:15:00|2083.91|2082.41|2083.91|2082.41|2083.95|2082.45|2083.78|2082.28|0
1648761600000|2022-03-31 21:20:00|2083.87|2082.37|2083.44|2081.94|2083.87|2082.37|2083.44|2081.94|0
1648761900000|2022-03-31 21:25:00|2083.57|2082.07|2082.89|2081.39|2083.7|2082.2|2082.89|2081.39|0
1648762200000|2022-03-31 21:30:00|2083.11|2081.61|2082.77|2081.27|2083.23|2081.73|2082.6|2081.1|0
1648762500000|2022-03-31 21:35:00|2082.81|2081.31|2082.43|2080.93|2082.81|2081.31|2082.3|2080.8|0
1648762800000|2022-03-31 21:40:00|2082.47|2080.97|2082.85|2081.35|2082.85|2081.35|2082.3|2080.8|0
1648763100000|2022-03-31 21:45:00|2082.73|2081.23|2082.89|2081.39|2083.28|2081.78|2082.73|2081.23|0
1648763400000|2022-03-31 21:50:00|2082.98|2081.48|2083.11|2081.61|2083.66|2082.16|2082.98|2081.48|0
1648763700000|2022-03-31 21:55:00|2083.19|2081.69|2083.66|2082.16|2083.91|2082.41|2083.19|2081.69|0
1648764000000|2022-03-31 22:00:00|2083.65|2082.15|2085.41|2083.91|2085.97|2084.47|2083.6|2082.1|0
1648764300000|2022-03-31 22:05:00|2085.37|2083.87|2084.77|2083.27|2085.55|2084.05|2084.66|2083.16|0
1648764600000|2022-03-31 22:10:00|2084.78|2083.28|2083.87|2082.37|2084.9|2083.4|2083.66|2082.16|0
1648764900000|2022-03-31 22:15:00|2083.96|2082.46|2083|2081.5|2084.13|2082.63|2082.57|2081.07|0
1648765200000|2022-03-31 22:20:00|2082.83|2081.33|2082.7|2081.2|2083.13|2081.63|2082.05|2080.55|0
1648765500000|2022-03-31 22:25:00|2082.83|2081.33|2082.18|2080.68|2082.83|2081.33|2082.18|2080.68|0
1648765800000|2022-03-31 22:30:00|2082.23|2080.73|2083.82|2082.32|2083.82|2082.32|2082.23|2080.73|0
1648766100000|2022-03-31 22:35:00|2083.86|2082.36|2084.2|2082.7|2084.46|2082.96|2083.82|2082.32|0
1648766400000|2022-03-31 22:40:00|2084.21|2082.71|2084.42|2082.92|2084.59|2083.09|2084.21|2082.71|0
1648766700000|2022-03-31 22:45:00|2084.46|2082.96|2084.2|2082.7|2084.89|2083.39|2084.2|2082.7|0
1648767000000|2022-03-31 22:50:00|2084.21|2082.71|2084.46|2082.96|2084.89|2083.39|2084.21|2082.71|0
1648767300000|2022-03-31 22:55:00|2084.47|2082.97|2084.46|2082.96|2084.59|2083.09|2084.08|2082.58|0
1648767600000|2022-03-31 23:00:00|2084.47|2082.97|2084.34|2082.84|2084.9|2083.4|2084.34|2082.84|0
1648767900000|2022-03-31 23:05:00|2084.21|2082.71|2084.6|2083.1|2084.77|2083.27|2084.09|2082.59|0
1648768200000|2022-03-31 23:10:00|2084.47|2082.97|2084.77|2083.27|2084.95|2083.45|2084.34|2082.84|0
1648768500000|2022-03-31 23:15:00|2084.6|2083.1|2084.9|2083.4|2085.29|2083.79|2084.34|2082.84|0
1648768800000|2022-03-31 23:20:00|2084.95|2083.45|2084.95|2083.45|2085.03|2083.53|2084.34|2082.84|0
1648769100000|2022-03-31 23:25:00|2084.9|2083.4|2085.03|2083.53|2085.03|2083.53|2084.6|2083.1|0
1648769400000|2022-03-31 23:30:00|2084.9|2083.4|2084.77|2083.27|2085.42|2083.92|2084.47|2082.97|0
1648769700000|2022-03-31 23:35:00|2084.78|2083.28|2085.29|2083.79|2085.42|2083.92|2084.78|2083.28|0
1648770000000|2022-03-31 23:40:00|2085.16|2083.66|2085.98|2084.48|2086.37|2084.87|2085.16|2083.66|0
1648770300000|2022-03-31 23:45:00|2085.85|2084.35|2084.6|2083.1|2085.85|2084.35|2084.6|2083.1|0
1648770600000|2022-03-31 23:50:00|2084.77|2083.27|2085.16|2083.66|2085.16|2083.66|2084.34|2082.84|0
1648770900000|2022-03-31 23:55:00|2085.29|2083.79|2084.9|2083.4|2085.29|2083.79|2084.77|2083.27|0
1648771200000|2022-04-01 00:00:00|2084.91|2083.41|2083.96|2082.46|2086.11|2084.61|2083.4|2081.9|0
1648771500000|2022-04-01 00:05:00|2084.09|2082.59|2084.34|2082.84|2085.03|2083.53|2083.4|2081.9|0
1648771800000|2022-04-01 00:10:00|2084.21|2082.71|2084.9|2083.4|2085.29|2083.79|2083.53|2082.03|0
1648772100000|2022-04-01 00:15:00|2084.77|2083.27|2082.26|2080.76|2085.29|2083.79|2081.8|2080.3|0
1648772400000|2022-04-01 00:20:00|2082.11|2080.61|2083.19|2081.69|2083.65|2082.15|2081.8|2080.3|0
1648772700000|2022-04-01 00:25:00|2083.18|2081.68|2082.49|2080.99|2083.64|2082.14|2081.8|2080.3|0
1648773000000|2022-04-01 00:30:00|2082.57|2081.07|2081.79|2080.29|2082.72|2081.22|2081.79|2080.29|0
1648773300000|2022-04-01 00:35:00|2081.8|2080.3|2083.95|2082.45|2084.1|2082.6|2081.33|2079.83|0
1648773600000|2022-04-01 00:40:00|2083.64|2082.14|2085.02|2083.52|2085.48|2083.98|2083.64|2082.14|0
1648773900000|2022-04-01 00:45:00|2084.87|2083.37|2084.56|2083.06|2085.02|2083.52|2084.1|2082.6|0
1648774200000|2022-04-01 00:50:00|2084.48|2082.98|2084.99|2083.49|2085.45|2083.95|2083.62|2082.12|0
1648774500000|2022-04-01 00:55:00|2085.07|2083.57|2086.38|2084.88|2086.38|2084.88|2084.53|2083.03|0
1648774800000|2022-04-01 01:00:00|2086.3|2084.8|2085.92|2084.42|2086.38|2084.88|2085.45|2083.95|0
1648775100000|2022-04-01 01:05:00|2086|2084.5|2085.92|2084.42|2086.38|2084.88|2085.46|2083.96|0
1648775400000|2022-04-01 01:10:00|2086|2084.5|2086.84|2085.34|2086.84|2085.34|2085.92|2084.42|0
1648775700000|2022-04-01 01:15:00|2086.83|2085.33|2087.3|2085.8|2087.76|2086.26|2086.83|2085.33|0
1648776000000|2022-04-01 01:20:00|2087.38|2085.88|2088.23|2086.73|2088.68|2087.18|2087.3|2085.8|0
1648776300000|2022-04-01 01:25:00|2088.31|2086.81|2087.77|2086.27|2088.69|2087.19|2087.31|2085.81|0
1648776600000|2022-04-01 01:30:00|2087.62|2086.12|2087.31|2085.81|2088|2086.5|2086.85|2085.35|0
1648776900000|2022-04-01 01:35:00|2087.16|2085.66|2084.55|2083.05|2087.16|2085.66|2084.08|2082.58|0
1648777200000|2022-04-01 01:40:00|2084.63|2083.13|2085.01|2083.51|2085.47|2083.97|2084.55|2083.05|0
1648777500000|2022-04-01 01:45:00|2085.16|2083.66|2084.54|2083.04|2085.46|2083.96|2084.54|2083.04|0
1648777800000|2022-04-01 01:50:00|2084.62|2083.12|2086.37|2084.87|2086.84|2085.34|2084.62|2083.12|0
1648778100000|2022-04-01 01:55:00|2086.38|2084.88|2086.38|2084.88|2086.84|2085.34|2085.92|2084.42|0
1648778400000|2022-04-01 02:00:00|2086.38|2084.88|2086.85|2085.35|2086.85|2085.35|2085.93|2084.43|0
1648778700000|2022-04-01 02:05:00|2086.84|2085.34|2085.47|2083.97|2086.85|2085.35|2085.47|2083.97|0
1648779000000|2022-04-01 02:10:00|2085.62|2084.12|2085.93|2084.43|2086.39|2084.89|2085.62|2084.12|0
1648779300000|2022-04-01 02:15:00|2085.94|2084.44|2085.94|2084.44|2086.39|2084.89|2085.93|2084.43|0
1648779600000|2022-04-01 02:20:00|2086.09|2084.59|2085.47|2083.97|2086.39|2084.89|2085.01|2083.51|0
1648779900000|2022-04-01 02:25:00|2085.32|2083.82|2085.93|2084.43|2086.39|2084.89|2085.01|2083.51|0
1648780200000|2022-04-01 02:30:00|2086.01|2084.51|2087.31|2085.81|2087.31|2085.81|2085.93|2084.43|0
1648780500000|2022-04-01 02:35:00|2087.46|2085.96|2088.22|2086.72|2088.68|2087.18|2087.46|2085.96|0
1648780800000|2022-04-01 02:40:00|2088.3|2086.8|2088.69|2087.19|2089.15|2087.65|2088.22|2086.72|0
1648781100000|2022-04-01 02:45:00|2088.68|2087.18|2089.15|2087.65|2089.15|2087.65|2088.23|2086.73|0
1648781400000|2022-04-01 02:50:00|2089.07|2087.57|2088.69|2087.19|2089.15|2087.65|2088.69|2087.19|0
1648781700000|2022-04-01 02:55:00|2088.53|2087.03|2088.69|2087.19|2088.69|2087.19|2088.23|2086.73|0
1648782000000|2022-04-01 03:00:00|2088.77|2087.27|2089.16|2087.66|2089.62|2088.12|2088.69|2087.19|0
1648782300000|2022-04-01 03:05:00|2089.08|2087.58|2088.7|2087.2|2089.16|2087.66|2088.7|2087.2|0
1648782600000|2022-04-01 03:10:00|2088.78|2087.28|2089.62|2088.12|2090.08|2088.58|2088.78|2087.28|0
1648782900000|2022-04-01 03:15:00|2089.69|2088.19|2089.62|2088.12|2090.08|2088.58|2089.62|2088.12|0
1648783200000|2022-04-01 03:20:00|2089.54|2088.04|2089.15|2087.65|2089.54|2088.04|2089.15|2087.65|0
1648783500000|2022-04-01 03:25:00|2089.23|2087.73|2089.15|2087.65|2089.61|2088.11|2089.15|2087.65|0
1648783800000|2022-04-01 03:30:00|2089.3|2087.8|2089.6|2088.1|2089.61|2088.11|2089.14|2087.64|0
1648784100000|2022-04-01 03:35:00|2089.45|2087.95|2089.14|2087.64|2089.6|2088.1|2088.68|2087.18|0
1648784400000|2022-04-01 03:40:00|2088.98|2087.48|2089.14|2087.64|2089.6|2088.1|2088.68|2087.18|0
1648784700000|2022-04-01 03:45:00|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648785000000|2022-04-01 03:50:00|2089.29|2087.79|2089.59|2088.09|2090.06|2088.56|2089.29|2087.79|0
1648785300000|2022-04-01 03:55:00|2089.44|2087.94|2089.6|2088.1|2089.6|2088.1|2089.13|2087.63|0
1648785600000|2022-04-01 04:00:00|2089.67|2088.17|2088.68|2087.18|2089.83|2088.33|2088.68|2087.18|0
1648785900000|2022-04-01 04:05:00|2088.83|2087.33|2089.14|2087.64|2089.14|2087.64|2088.68|2087.18|0
1648786200000|2022-04-01 04:10:00|2089.22|2087.72|2089.14|2087.64|2089.6|2088.1|2089.14|2087.64|0
1648786500000|2022-04-01 04:15:00|2088.99|2087.49|2088.69|2087.19|2088.99|2087.49|2088.69|2087.19|0
1648786800000|2022-04-01 04:20:00|2088.84|2087.34|2089.15|2087.65|2089.15|2087.65|2088.68|2087.18|0
1648787400000|2022-04-01 04:30:00|2089.3|2087.8|2088.69|2087.19|2089.61|2088.11|2088.69|2087.19|0
1648787700000|2022-04-01 04:35:00|2088.84|2087.34|2089.14|2087.64|2089.14|2087.64|2088.68|2087.18|0
1648788000000|2022-04-01 04:40:00|2089.13|2087.63|2088.66|2087.16|2089.13|2087.63|2088.21|2086.71|0
1648788300000|2022-04-01 04:45:00|2088.82|2087.32|2089.58|2088.08|2090.04|2088.54|2088.82|2087.32|0
1648788600000|2022-04-01 04:50:00|2089.42|2087.92|2088.69|2087.19|2089.42|2087.92|2088.69|2087.19|0
1648788900000|2022-04-01 04:55:00|2088.77|2087.27|2089.2|2087.7|2089.67|2088.17|2088.77|2087.27|0
1648789200000|2022-04-01 05:00:00|2089.05|2087.55|2089.18|2087.68|2089.21|2087.71|2088.74|2087.24|0
1648789500000|2022-04-01 05:05:00|2089.26|2087.76|2089.79|2088.29|2090.1|2088.6|2089.26|2087.76|0
1648789800000|2022-04-01 05:10:00|2089.64|2088.14|2091.47|2089.97|2091.47|2089.97|2089.63|2088.13|0
1648790100000|2022-04-01 05:15:00|2091.48|2089.98|2091.22|2089.72|2091.48|2089.98|2090.78|2089.28|0
1648790400000|2022-04-01 05:20:00|2091.06|2089.56|2091.21|2089.71|2091.22|2089.72|2090.76|2089.26|0
1648790700000|2022-04-01 05:25:00|2091.52|2090.02|2091.94|2090.44|2092.63|2091.13|2091.52|2090.02|0
1648791000000|2022-04-01 05:30:00|2092.01|2090.51|2090.92|2089.42|2092.17|2090.67|2090.69|2089.19|0
1648791300000|2022-04-01 05:35:00|2090.99|2089.49|2090.24|2088.74|2091.15|2089.65|2090.24|2088.74|0
1648791600000|2022-04-01 05:40:00|2090.32|2088.82|2090.65|2089.15|2090.7|2089.2|2090.19|2088.69|0
1648791900000|2022-04-01 05:45:00|2090.49|2088.99|2089.27|2087.77|2090.49|2088.99|2089.27|2087.77|0
1648792200000|2022-04-01 05:50:00|2089.42|2087.92|2089.27|2087.77|2089.74|2088.24|2088.81|2087.31|0
1648792500000|2022-04-01 05:55:00|2089.2|2087.7|2087.88|2086.38|2089.72|2088.22|2087.88|2086.38|0
1648792800000|2022-04-01 06:00:00|2087.73|2086.23|2087.87|2086.37|2088.79|2087.29|2085.57|2084.07|0
1648793100000|2022-04-01 06:05:00|2087.95|2086.45|2086.85|2085.35|2088.8|2087.3|2085.82|2084.32|0
1648793400000|2022-04-01 06:10:00|2086.77|2085.27|2086.98|2085.48|2087.9|2086.4|2085.92|2084.42|0
1648793700000|2022-04-01 06:15:00|2086.99|2085.49|2086.99|2085.49|2087.44|2085.94|2086.52|2085.02|0
1648794000000|2022-04-01 06:20:00|2087.07|2085.57|2091.6|2090.1|2091.6|2090.1|2087.07|2085.57|0
1648794300000|2022-04-01 06:25:00|2091.61|2090.11|2090.39|2088.89|2092.99|2091.49|2090.39|2088.89|0
1648794600000|2022-04-01 06:30:00|2090.32|2088.82|2087.3|2085.9|2090.68|2089.28|2086.05|2084.65|41
1648794900000|2022-04-01 06:35:00|2087.18|2085.78|2086.68|2085.28|2088.43|2087.03|2086.3|2084.9|15
1648795200000|2022-04-01 06:40:00|2087.43|2086.03|2086.55|2085.15|2087.43|2086.03|2086.55|2085.15|2
1648795500000|2022-04-01 06:45:00|2087.05|2085.65|2085.8|2084.4|2087.3|2085.9|2085.8|2084.4|24
1648795800000|2022-04-01 06:50:00|2085.93|2084.53|2088.43|2087.03|2088.93|2087.53|2085.93|2084.53|39
1648796100000|2022-04-01 06:55:00|2088.94|2087.44|2092.56|2091.06|2093.2|2091.7|2088.48|2086.98|0
1648796400000|2022-04-01 07:00:00|2092.26|2090.76|2092.85|2092.35|2099.35|2098.85|2087.85|2086.48|4127
1648796700000|2022-04-01 07:05:00|2093.6|2093.1|2089.1|2088.6|2094.23|2093.73|2085.48|2084.98|3294
1648797000000|2022-04-01 07:10:00|2088.98|2088.48|2091.85|2091.35|2095.1|2094.6|2088.6|2088.1|2759
1648797300000|2022-04-01 07:15:00|2092.1|2091.6|2100.85|2100.35|2101.23|2100.73|2091.98|2091.48|2004
1648797600000|2022-04-01 07:20:00|2100.98|2100.48|2101.98|2101.48|2105.23|2104.73|2100.98|2100.48|1524
1648797900000|2022-04-01 07:25:00|2102.1|2101.6|2097.98|2097.48|2102.23|2101.73|2097.98|2097.48|1859
1648798200000|2022-04-01 07:30:00|2098.1|2097.6|2097.73|2097.23|2099.48|2098.98|2097.23|2096.73|1405
1648798500000|2022-04-01 07:35:00|2097.85|2097.35|2097.98|2097.48|2098.23|2097.73|2094.23|2093.73|2006
1648798800000|2022-04-01 07:40:00|2097.85|2097.35|2098.48|2097.98|2099.48|2098.98|2096.1|2095.6|948
1648799100000|2022-04-01 07:45:00|2098.6|2098.1|2099.98|2099.48|2101.6|2101.1|2097.85|2097.35|680
1648799400000|2022-04-01 07:50:00|2100.23|2099.73|2100.98|2100.48|2101.73|2101.23|2099.73|2099.23|724
1648799700000|2022-04-01 07:55:00|2100.85|2100.35|2101.23|2100.73|2102.98|2102.48|2099.6|2099.1|568
1648800000000|2022-04-01 08:00:00|2101.35|2100.85|2103.23|2102.73|2103.48|2102.98|2100.1|2099.6|781
1648800300000|2022-04-01 08:05:00|2103.35|2102.85|2101.48|2100.98|2104.98|2104.48|2101.23|2100.73|899
1648800600000|2022-04-01 08:10:00|2101.35|2100.85|2101.73|2101.23|2103.23|2102.73|2101.1|2100.6|739
1648800900000|2022-04-01 08:15:00|2101.85|2101.35|2100.6|2100.1|2103.48|2102.98|2100.23|2099.73|887
1648801200000|2022-04-01 08:20:00|2100.73|2100.23|2102.23|2101.73|2103.23|2102.73|2100.1|2099.6|684
1648801500000|2022-04-01 08:25:00|2101.98|2101.48|2101.48|2100.98|2102.48|2101.98|2100.98|2100.48|426
1648801800000|2022-04-01 08:30:00|2101.35|2100.85|2100.6|2100.1|2101.85|2101.35|2100.1|2099.6|482
1648802100000|2022-04-01 08:35:00|2100.73|2100.23|2101.35|2100.85|2102.48|2101.98|2100.48|2099.98|425
1648802400000|2022-04-01 08:40:00|2101.48|2100.98|2103.98|2103.48|2104.35|2103.85|2101.48|2100.98|418
1648802700000|2022-04-01 08:45:00|2103.85|2103.35|2106.1|2105.6|2106.73|2106.23|2103.73|2103.23|740
1648803000000|2022-04-01 08:50:00|2105.98|2105.48|2104.48|2103.98|2105.98|2105.48|2103.73|2103.23|469
1648803300000|2022-04-01 08:55:00|2104.35|2103.85|2104.23|2103.73|2105.1|2104.6|2103.6|2103.1|427
1648803600000|2022-04-01 09:00:00|2103.98|2103.48|2101.85|2101.35|2103.98|2103.48|2100.6|2100.1|713
1648803900000|2022-04-01 09:05:00|2101.98|2101.48|2100.98|2100.48|2102.1|2101.6|2098.98|2098.48|633
1648804200000|2022-04-01 09:10:00|2100.85|2100.35|2102.73|2102.23|2102.73|2102.23|2100.35|2099.85|479
1648804500000|2022-04-01 09:15:00|2102.85|2102.35|2103|2102.5|2103.85|2103.35|2102.13|2101.63|297
1648804800000|2022-04-01 09:20:00|2103.13|2102.63|2106.5|2106|2108.63|2108.13|2102.88|2102.38|1769
1648805100000|2022-04-01 09:25:00|2106.38|2105.88|2106.38|2105.88|2107.63|2107.13|2105.88|2105.38|594
1648805400000|2022-04-01 09:30:00|2106.5|2106|2110.25|2109.75|2110.88|2110.38|2106.38|2105.88|988
1648805700000|2022-04-01 09:35:00|2110.13|2109.63|2107.75|2107.25|2110.63|2110.13|2107.63|2107.13|625
1648806000000|2022-04-01 09:40:00|2107.63|2107.13|2108.13|2107.63|2109.13|2108.63|2107.13|2106.63|516
1648806300000|2022-04-01 09:45:00|2108.25|2107.75|2107.63|2107.13|2108.88|2108.38|2106.5|2106|850
1648806600000|2022-04-01 09:50:00|2107.75|2107.25|2109.13|2108.63|2109.88|2109.38|2107.75|2107.25|469
1648806900000|2022-04-01 09:55:00|2109.25|2108.75|2110.13|2109.63|2110.63|2110.13|2108.38|2107.88|417
1648807200000|2022-04-01 10:00:00|2110.25|2109.75|2111.13|2110.63|2112.63|2112.13|2110.13|2109.63|602
1648807500000|2022-04-01 10:05:00|2110.88|2110.38|2110.13|2109.63|2111.38|2110.88|2109.88|2109.38|326
1648807800000|2022-04-01 10:10:00|2109.88|2109.38|2110.13|2109.63|2111.13|2110.63|2109.63|2109.13|282
1648808100000|2022-04-01 10:15:00|2110.25|2109.75|2111.25|2110.75|2111.25|2110.75|2109.88|2109.38|273
1648808400000|2022-04-01 10:20:00|2111.13|2110.63|2109.38|2108.88|2111.38|2110.88|2108.63|2108.13|361
1648808700000|2022-04-01 10:25:00|2109.25|2108.75|2110.38|2109.88|2110.38|2109.88|2109.13|2108.63|204
1648809000000|2022-04-01 10:30:00|2110.13|2109.63|2110.38|2109.88|2111|2110.5|2109.38|2108.88|216
1648809300000|2022-04-01 10:35:00|2110.25|2109.75|2108.13|2107.63|2110.63|2110.13|2107.88|2107.38|305
1648809600000|2022-04-01 10:40:00|2108.25|2107.75|2108|2107.5|2108.88|2108.38|2107.63|2107.13|228
1648809900000|2022-04-01 10:45:00|2107.75|2107.25|2107.38|2106.88|2107.88|2107.38|2106.38|2105.88|356
1648810200000|2022-04-01 10:50:00|2107.13|2106.63|2106.88|2106.38|2107.63|2107.13|2106.63|2106.13|175
1648810500000|2022-04-01 10:55:00|2107|2106.5|2107.63|2107.13|2107.63|2107.13|2106.38|2105.88|271
1648810800000|2022-04-01 11:00:00|2107.38|2106.88|2110.13|2109.63|2110.38|2109.88|2107.38|2106.88|1046
1648811100000|2022-04-01 11:05:00|2110.25|2109.75|2110.88|2110.38|2111.38|2110.88|2110.13|2109.63|424
1648811400000|2022-04-01 11:10:00|2111.13|2110.63|2110.88|2110.38|2111.13|2110.63|2110.5|2110|901
1648811700000|2022-04-01 11:15:00|2110.75|2110.25|2110|2109.5|2110.88|2110.38|2110|2109.5|734
1648812000000|2022-04-01 11:20:00|2109.88|2109.38|2109.38|2108.88|2110.13|2109.63|2109.38|2108.88|362
1648812300000|2022-04-01 11:25:00|2109.63|2109.13|2108.13|2107.63|2109.63|2109.13|2108.13|2107.63|475
1648812600000|2022-04-01 11:30:00|2108.25|2107.75|2108.63|2108.13|2108.88|2108.38|2107.13|2106.63|975
1648812900000|2022-04-01 11:35:00|2108.5|2108|2108.88|2108.38|2109.25|2108.75|2107.5|2107|1024
1648813200000|2022-04-01 11:40:00|2109.12|2108.62|2109.74|2109.24|2110.37|2109.87|2109.12|2108.62|716
1648813500000|2022-04-01 11:45:00|2109.62|2109.12|2109.12|2108.62|2109.87|2109.37|2108.37|2107.87|489
1648813800000|2022-04-01 11:50:00|2108.87|2108.37|2108.87|2108.37|2109.62|2109.12|2108.87|2108.37|304
1648814100000|2022-04-01 11:55:00|2108.74|2108.24|2108.37|2107.87|2108.74|2108.24|2107.87|2107.37|273
1648814400000|2022-04-01 12:00:00|2108.12|2107.62|2109.12|2108.62|2109.37|2108.87|2108.12|2107.62|257
1648814700000|2022-04-01 12:05:00|2108.99|2108.49|2110.62|2110.12|2110.62|2110.12|2108.87|2108.37|216
1648815000000|2022-04-01 12:10:00|2110.37|2109.87|2110.12|2109.62|2111.12|2110.62|2110.12|2109.62|331
1648815300000|2022-04-01 12:15:00|2109.99|2109.49|2110.62|2110.12|2110.62|2110.12|2109.62|2109.12|267
1648815600000|2022-04-01 12:20:00|2110.87|2110.37|2111.62|2111.12|2112.24|2111.74|2110.74|2110.24|311
1648815900000|2022-04-01 12:25:00|2111.87|2111.37|2111.74|2111.24|2111.87|2111.37|2111.37|2110.87|270
1648816200000|2022-04-01 12:30:00|2111.49|2110.99|2109.62|2109.12|2111.74|2111.24|2108.87|2108.37|447
1648816500000|2022-04-01 12:35:00|2109.74|2109.24|2110.37|2109.87|2111.12|2110.62|2109.37|2108.87|259
1648816800000|2022-04-01 12:40:00|2110.12|2109.62|2108.99|2108.49|2110.62|2110.12|2108.49|2107.99|274
1648817100000|2022-04-01 12:45:00|2108.87|2108.37|2107.62|2107.12|2109.12|2108.62|2107.62|2107.12|353
1648817400000|2022-04-01 12:50:00|2107.49|2106.99|2109.12|2108.62|2109.37|2108.87|2106.87|2106.37|365
1648817700000|2022-04-01 12:55:00|2108.87|2108.37|2110.87|2110.37|2110.87|2110.37|2108.87|2108.37|429
1648818000000|2022-04-01 13:00:00|2110.74|2110.24|2110.24|2109.74|2112.37|2111.87|2110.24|2109.74|620
1648818300000|2022-04-01 13:05:00|2110.37|2109.87|2111.87|2111.37|2111.87|2111.37|2109.99|2109.49|530
1648818600000|2022-04-01 13:10:00|2111.74|2111.24|2113.12|2112.62|2113.12|2112.62|2111.49|2110.99|386
1648818900000|2022-04-01 13:15:00|2113.62|2113.12|2115.12|2114.62|2115.12|2114.62|2113.37|2112.87|1524
1648819200000|2022-04-01 13:20:00|2114.87|2114.37|2115.12|2114.62|2115.87|2115.37|2114.12|2113.62|471
1648819500000|2022-04-01 13:25:00|2114.87|2114.37|2115.12|2114.62|2116.37|2115.87|2114.87|2114.37|398
1648819800000|2022-04-01 13:30:00|2115.49|2114.99|2116.12|2115.62|2118.37|2117.87|2115.12|2114.62|1101
1648820100000|2022-04-01 13:35:00|2116.24|2115.74|2114.87|2114.37|2117.37|2116.87|2114.87|2114.37|652
1648820400000|2022-04-01 13:40:00|2115.12|2114.62|2113.87|2113.37|2115.62|2115.12|2112.37|2111.87|1054
1648820700000|2022-04-01 13:45:00|2113.62|2113.12|2114.37|2113.87|2114.62|2114.12|2111.87|2111.37|842
1648821000000|2022-04-01 13:50:00|2114.12|2113.62|2112.37|2111.87|2114.37|2113.87|2111.37|2110.87|1131
1648821300000|2022-04-01 13:55:00|2112.62|2112.12|2116.62|2116.12|2116.87|2116.37|2112.24|2111.74|2242
1648821600000|2022-04-01 14:00:00|2116.49|2115.99|2116.37|2115.87|2117.37|2116.87|2115.49|2114.99|1723
1648821900000|2022-04-01 14:05:00|2116.62|2116.12|2114.12|2113.62|2116.87|2116.37|2113.49|2112.99|945
1648822200000|2022-04-01 14:10:00|2114.09|2113.59|2116.34|2115.84|2116.46|2115.96|2114.09|2113.59|601
1648822500000|2022-04-01 14:15:00|2116.09|2115.59|2114.59|2114.09|2116.84|2116.34|2114.46|2113.96|519
1648822800000|2022-04-01 14:20:00|2114.46|2113.96|2112.59|2112.09|2115.09|2114.59|2111.84|2111.34|900
1648823100000|2022-04-01 14:25:00|2112.84|2112.34|2111.84|2111.34|2113.34|2112.84|2109.59|2109.09|832
1648823400000|2022-04-01 14:30:00|2112.09|2111.59|2113.59|2113.09|2113.59|2113.09|2110.59|2110.09|706
1648823700000|2022-04-01 14:35:00|2113.34|2112.84|2112.96|2112.46|2114.09|2113.59|2112.09|2111.59|487
1648824000000|2022-04-01 14:40:00|2112.84|2112.34|2111.59|2111.09|2113.46|2112.96|2110.21|2109.71|993
1648824300000|2022-04-01 14:45:00|2111.71|2111.21|2113.09|2112.59|2113.84|2113.34|2111.46|2110.96|448
1648824600000|2022-04-01 14:50:00|2113.34|2112.84|2116.59|2116.09|2116.71|2116.21|2112.84|2112.34|557
1648824900000|2022-04-01 14:55:00|2116.84|2116.34|2117.09|2116.59|2117.59|2117.09|2116.09|2115.59|523
1648825200000|2022-04-01 15:00:00|2117.21|2116.71|2118.59|2118.09|2118.59|2118.09|2116.34|2115.84|1094
1648825500000|2022-04-01 15:05:00|2118.46|2117.96|2121.34|2120.84|2121.84|2121.34|2117.59|2117.09|1447
1648825800000|2022-04-01 15:10:00|2121.59|2121.09|2119.34|2118.84|2122.09|2121.59|2118.34|2117.84|992
1648826100000|2022-04-01 15:15:00|2119.09|2118.59|2119.84|2119.34|2121.09|2120.59|2117.59|2117.09|1468
1648826400000|2022-04-01 15:20:00|2118.96|2118.46|2120.01|2118.51|2121.96|2121.46|2117.59|2117.09|3672
1648826700000|2022-04-01 15:25:00|2120.02|2118.52|2119.44|2117.94|2120.51|2119.01|2118.21|2116.71|1422
1648827000000|2022-04-01 15:30:00|2118.91|2117.41|2119.29|2117.89|2119.66|2118.26|2117.04|2115.64|4262
1648827300000|2022-04-01 15:35:00|2119.16|2117.76|2118.29|2116.89|2119.29|2117.89|2117.54|2116.14|84
1648827600000|2022-04-01 15:40:00|2118.16|2116.76|2117.41|2116.01|2118.91|2117.51|2117.16|2115.76|162
1648827900000|2022-04-01 15:45:00|2117.29|2115.89|2118.04|2116.64|2118.16|2116.76|2117.16|2115.76|7
1648828200000|2022-04-01 15:50:00|2118.16|2116.76|2115.79|2114.39|2118.16|2116.76|2115.04|2113.64|94
1648828500000|2022-04-01 15:55:00|2115.29|2113.89|2115.35|2113.85|2115.88|2114.39|2114.91|2113.51|12
1648828800000|2022-04-01 16:00:00|2115.34|2113.84|2113.63|2112.13|2115.88|2114.38|2113.63|2112.13|0
1648829100000|2022-04-01 16:05:00|2113.62|2112.12|2113.88|2112.38|2113.89|2112.39|2112.78|2111.28|0
1648829400000|2022-04-01 16:10:00|2113.87|2112.37|2114.97|2113.47|2114.97|2113.47|2113.32|2111.82|0
1648829700000|2022-04-01 16:15:00|2114.98|2113.48|2114.4|2112.9|2115.52|2114.02|2113.3|2111.8|0
1648830000000|2022-04-01 16:20:00|2113.87|2112.37|2115.51|2114.01|2116.06|2114.56|2113.6|2112.1|0
1648830300000|2022-04-01 16:25:00|2115.5|2114|2116.62|2115.12|2116.63|2115.13|2115.49|2113.99|0
1648830600000|2022-04-01 16:30:00|2116.61|2115.11|2113.29|2111.79|2116.62|2115.12|2112.73|2111.23|0
1648830900000|2022-04-01 16:35:00|2113.28|2111.78|2113.42|2111.92|2113.45|2111.95|2111.4|2109.9|0
1648831200000|2022-04-01 16:40:00|2113.41|2111.91|2114.54|2113.04|2114.54|2113.04|2112.08|2110.58|0
1648831500000|2022-04-01 16:45:00|2114.53|2113.03|2115.08|2113.58|2115.61|2114.11|2113.93|2112.43|0
1648831800000|2022-04-01 16:50:00|2115.07|2113.57|2114.53|2113.03|2115.61|2114.11|2113.41|2111.91|0
1648832100000|2022-04-01 16:55:00|2114.8|2113.3|2114.47|2112.97|2115.63|2114.13|2113.94|2112.44|0
1648832400000|2022-04-01 17:00:00|2114.21|2112.71|2113.93|2112.43|2115.03|2113.53|2113.38|2111.88|0
1648832700000|2022-04-01 17:05:00|2113.94|2112.44|2113.92|2112.42|2115.58|2114.08|2113.91|2112.41|0
1648833000000|2022-04-01 17:10:00|2113.91|2112.41|2113.34|2111.84|2113.91|2112.41|2112.79|2111.29|0
1648833300000|2022-04-01 17:15:00|2113.33|2111.83|2112.8|2111.3|2113.35|2111.85|2112.25|2110.75|0
1648833600000|2022-04-01 17:20:00|2112.81|2111.31|2113.88|2112.38|2114.4|2112.9|2111.65|2110.15|0
1648833900000|2022-04-01 17:25:00|2113.87|2112.37|2113.62|2112.12|2113.91|2112.41|2112.8|2111.3|0
1648834200000|2022-04-01 17:30:00|2113.36|2111.86|2114.4|2112.9|2115.52|2114.02|2113.33|2111.83|0
1648834500000|2022-04-01 17:35:00|2114.41|2112.91|2119.13|2117.63|2119.16|2117.66|2114.4|2112.9|0
1648834800000|2022-04-01 17:40:00|2119.12|2117.62|2119.7|2118.2|2120.54|2119.04|2119.11|2117.61|0
1648835100000|2022-04-01 17:45:00|2119.69|2118.19|2118.63|2117.13|2119.69|2118.19|2118.06|2116.56|0
1648835400000|2022-04-01 17:50:00|2118.62|2117.12|2118.07|2116.57|2118.63|2117.13|2117.53|2116.03|0
1648835700000|2022-04-01 17:55:00|2117.81|2116.31|2118.61|2117.11|2119.2|2117.7|2117.52|2116.02|0
1648836000000|2022-04-01 18:00:00|2118.6|2117.1|2120.95|2119.45|2120.96|2119.46|2118.6|2117.1|0
1648836300000|2022-04-01 18:05:00|2120.96|2119.46|2120.84|2119.34|2123.28|2121.78|2120.53|2119.03|0
1648836600000|2022-04-01 18:10:00|2120.83|2119.33|2121.92|2120.42|2121.92|2120.42|2119.73|2118.23|0
1648836900000|2022-04-01 18:15:00|2121.93|2120.43|2121.35|2119.85|2122.5|2121|2120.83|2119.33|0
1648837200000|2022-04-01 18:20:00|2121.36|2119.86|2121.34|2119.84|2122.99|2121.49|2121.33|2119.83|0
1648837500000|2022-04-01 18:25:00|2121.33|2119.83|2123.31|2121.81|2123.58|2122.08|2121.33|2119.83|0
1648837800000|2022-04-01 18:30:00|2123.57|2122.07|2124.69|2123.19|2124.71|2123.21|2122.99|2121.49|0
1648838100000|2022-04-01 18:35:00|2124.68|2123.18|2123.02|2121.52|2124.73|2123.23|2122.19|2120.69|0
1648838400000|2022-04-01 18:40:00|2123.03|2121.53|2123.87|2122.37|2124.68|2123.18|2123|2121.5|0
1648838700000|2022-04-01 18:45:00|2123.86|2122.36|2122.51|2121.01|2124.71|2123.21|2121.98|2120.48|0
1648839000000|2022-04-01 18:50:00|2122.52|2121.02|2122.46|2120.96|2123.05|2121.55|2121.92|2120.42|0
1648839300000|2022-04-01 18:55:00|2122.47|2120.97|2121.64|2120.14|2123|2121.5|2120.55|2119.05|0
1648839600000|2022-04-01 19:00:00|2121.63|2120.13|2121.67|2120.17|2123.37|2121.87|2121.09|2119.59|0
1648839900000|2022-04-01 19:05:00|2121.66|2120.16|2121.56|2120.06|2123.53|2122.03|2121.29|2119.79|0
1648840200000|2022-04-01 19:10:00|2121.55|2120.05|2121.92|2120.42|2122.12|2120.62|2120.26|2118.76|0
1648840500000|2022-04-01 19:15:00|2121.93|2120.43|2119.1|2117.6|2122.49|2120.99|2119.1|2117.6|0
1648840800000|2022-04-01 19:20:00|2118.83|2117.33|2118.52|2117.02|2119.1|2117.6|2117.41|2115.91|0
1648841100000|2022-04-01 19:25:00|2118.51|2117.01|2118.82|2117.32|2119.1|2117.6|2117.98|2116.48|0
1648841400000|2022-04-01 19:30:00|2118.56|2117.06|2116.88|2115.38|2119.66|2118.16|2116.83|2115.33|0
1648841700000|2022-04-01 19:35:00|2117.14|2115.64|2117.93|2116.43|2119|2117.5|2116.31|2114.81|0
1648842000000|2022-04-01 19:40:00|2117.94|2116.44|2116.93|2115.43|2119.09|2117.59|2116.35|2114.85|0
1648842300000|2022-04-01 19:45:00|2116.92|2115.42|2119.14|2117.64|2119.15|2117.65|2116.35|2114.85|0
1648842600000|2022-04-01 19:50:00|2119.2|2117.7|2122.61|2121.11|2123.96|2122.46|2119.2|2117.7|0
1648842900000|2022-04-01 19:55:00|2122.62|2121.12|2127.2|2125.7|2127.93|2126.43|2122.06|2120.56|0
1648843200000|2022-04-01 20:00:00|2127.19|2125.69|2126.41|2124.91|2127.19|2125.69|2124.16|2122.66|0
1648843500000|2022-04-01 20:05:00|2126.42|2124.92|2125.06|2123.56|2126.59|2125.09|2124.89|2123.39|0
1648843800000|2022-04-01 20:10:00|2125.19|2123.69|2122.54|2121.04|2125.19|2123.69|2122.41|2120.91|0
1648844100000|2022-04-01 20:15:00|2122.53|2121.03|2124.2|2122.7|2124.72|2123.22|2122.41|2120.91|0
1648844400000|2022-04-01 20:20:00|2124.16|2122.66|2124.86|2123.36|2125.03|2123.53|2124.16|2122.66|0
1648844700000|2022-04-01 20:25:00|2125.25|2123.75|2125.6|2124.1|2125.68|2124.18|2124.51|2123.01|0
1648845000000|2022-04-01 20:30:00|2125.68|2124.18|2124.41|2122.91|2125.81|2124.31|2123.93|2122.43|0
1648845300000|2022-04-01 20:35:00|2124.5|2123|2124.98|2123.48|2125.02|2123.52|2124.19|2122.69|0
1648845600000|2022-04-01 20:40:00|2125.11|2123.61|2125.37|2123.87|2125.59|2124.09|2124.85|2123.35|0
1648845900000|2022-04-01 20:45:00|2125.54|2124.04|2124.85|2123.35|2125.54|2124.04|2124.54|2123.04|0
1648846200000|2022-04-01 20:50:00|2124.84|2123.34|2125.32|2123.82|2125.37|2123.87|2124.28|2122.78|0
1648846500000|2022-04-01 20:55:00|2125.24|2123.74|2126.21|2124.71|2126.69|2125.19|2125.19|2123.69|0
1649023200000|2022-04-03 22:00:00|2108.79|2107.29|2107.82|2106.32|2109.15|2107.65|2107.6|2106.1|0
1649023500000|2022-04-03 22:05:00|2107.95|2106.45|2108.61|2107.11|2108.87|2107.37|2107.82|2106.32|0
1649023800000|2022-04-03 22:10:00|2108.48|2106.98|2108.02|2106.52|2108.79|2107.29|2108.02|2106.52|0
1649024100000|2022-04-03 22:15:00|2108.23|2106.73|2106.93|2105.43|2108.28|2106.78|2106.5|2105|0
1649024400000|2022-04-03 22:20:00|2106.85|2105.35|2107.32|2105.82|2107.5|2106|2106.37|2104.87|0
1649024700000|2022-04-03 22:25:00|2107.19|2105.69|2106.98|2105.48|2107.32|2105.82|2106.67|2105.17|0
1649025000000|2022-04-03 22:30:00|2106.93|2105.43|2106.5|2105|2107.06|2105.56|2106.11|2104.61|0
1649025300000|2022-04-03 22:35:00|2106.37|2104.87|2105.77|2104.27|2106.67|2105.17|2105.55|2104.05|0
1649025600000|2022-04-03 22:40:00|2105.85|2104.35|2107.53|2106.03|2107.71|2106.21|2105.85|2104.35|0
1649025900000|2022-04-03 22:45:00|2107.54|2106.04|2107.66|2106.16|2107.92|2106.42|2107.45|2105.95|0
1649026200000|2022-04-03 22:50:00|2107.67|2106.17|2108.05|2106.55|2108.05|2106.55|2107.4|2105.9|0
1649026500000|2022-04-03 22:55:00|2108.01|2106.51|2107.58|2106.08|2108.01|2106.51|2107.4|2105.9|0
1649026800000|2022-04-03 23:00:00|2107.53|2106.03|2107.66|2106.16|2107.79|2106.29|2107.53|2106.03|0
1649027100000|2022-04-03 23:05:00|2107.65|2106.15|2107.78|2106.28|2107.91|2106.41|2107.65|2106.15|0
1649027400000|2022-04-03 23:10:00|2107.65|2106.15|2108.22|2106.72|2108.22|2106.72|2107.57|2106.07|0
1649027700000|2022-04-03 23:15:00|2108.21|2106.71|2107.65|2106.15|2108.61|2107.11|2107.65|2106.15|0
1649028000000|2022-04-03 23:20:00|2107.57|2106.07|2107.39|2105.89|2107.57|2106.07|2106.83|2105.33|0
1649028300000|2022-04-03 23:25:00|2107.4|2105.9|2107.18|2105.68|2107.65|2106.15|2107.18|2105.68|0
1649028600000|2022-04-03 23:30:00|2107.22|2105.72|2106.27|2104.77|2107.39|2105.89|2106.14|2104.64|0
1649028900000|2022-04-03 23:35:00|2106.26|2104.76|2106.57|2105.07|2106.92|2105.42|2105.88|2104.38|0
1649029200000|2022-04-03 23:40:00|2106.7|2105.2|2106.01|2104.51|2106.83|2105.33|2105.88|2104.38|0
1649029500000|2022-04-03 23:45:00|2106.14|2104.64|2104.22|2102.72|2106.14|2104.64|2104.09|2102.59|0
1649029800000|2022-04-03 23:50:00|2104.18|2102.68|2104.65|2103.15|2104.78|2103.28|2104|2102.5|0
1649030100000|2022-04-03 23:55:00|2104.44|2102.94|2105.03|2103.53|2105.17|2103.67|2104.35|2102.85|0
1649030400000|2022-04-04 00:00:00|2105.04|2103.54|2104.69|2103.19|2105.73|2104.23|2104.34|2102.84|0
1649030700000|2022-04-04 00:05:00|2104.64|2103.14|2104.77|2103.27|2105.03|2103.53|2104.21|2102.71|0
1649031000000|2022-04-04 00:10:00|2104.69|2103.19|2104.9|2103.4|2105.03|2103.53|2104.47|2102.97|0
1649031300000|2022-04-04 00:15:00|2104.82|2103.32|2115.96|2114.46|2118.72|2117.22|2104.64|2103.14|0
1649031600000|2022-04-04 00:20:00|2115.89|2114.39|2116.87|2115.37|2116.87|2115.37|2114.81|2113.31|0
1649031900000|2022-04-04 00:25:00|2116.94|2115.44|2117.57|2116.07|2118.03|2116.53|2116.63|2115.13|0
1649032200000|2022-04-04 00:30:00|2117.1|2115.6|2115.03|2113.53|2117.1|2115.6|2114.8|2113.3|0
1649032500000|2022-04-04 00:35:00|2114.79|2113.29|2115.05|2113.55|2115.05|2113.55|2113.87|2112.37|0
1649032800000|2022-04-04 00:40:00|2115.12|2113.62|2114.82|2113.32|2115.28|2113.78|2113.66|2112.16|0
1649033100000|2022-04-04 00:45:00|2115.05|2113.55|2115.29|2113.79|2115.29|2113.79|2114.36|2112.86|0
1649033400000|2022-04-04 00:50:00|2115.36|2113.86|2116.44|2114.94|2116.67|2115.17|2115.36|2113.86|0
1649033700000|2022-04-04 00:55:00|2116.52|2115.02|2117.59|2116.09|2117.6|2116.1|2116.21|2114.71|0
1649034000000|2022-04-04 01:00:00|2122.55|2121.05|2121.61|2120.11|2122.55|2121.05|2121.61|2120.11|0
1649034300000|2022-04-04 01:05:00|2121.6|2120.1|2122.08|2120.58|2122.08|2120.58|2121.37|2119.87|0
1649034600000|2022-04-04 01:10:00|2122.16|2120.66|2122.78|2121.28|2123.01|2121.51|2122.16|2120.66|0
1649034900000|2022-04-04 01:15:00|2117.91|2116.41|2118.99|2117.49|2118.99|2117.49|2117.91|2116.41|0
1649035200000|2022-04-04 01:20:00|2119.07|2117.57|2118.98|2117.48|2119.45|2117.95|2118.98|2117.48|0
1649035500000|2022-04-04 01:25:00|2118.82|2117.32|2118.52|2117.02|2118.98|2117.48|2118.05|2116.55|0
1649035800000|2022-04-04 01:30:00|2118.53|2117.03|2119.03|2117.53|2119.49|2117.99|2118.52|2117.02|0
1649036100000|2022-04-04 01:35:00|2119.19|2117.69|2119.03|2117.53|2119.49|2117.99|2119.03|2117.53|0
1649036400000|2022-04-04 01:40:00|2119.19|2117.69|2119.49|2117.99|2119.95|2118.45|2119.02|2117.52|0
1649036700000|2022-04-04 01:45:00|2119.65|2118.15|2119.48|2117.98|2119.95|2118.45|2119.25|2117.75|0
1649037000000|2022-04-04 01:50:00|2119.49|2117.99|2119.95|2118.45|2120.42|2118.92|2119.49|2117.99|0
1649037300000|2022-04-04 01:55:00|2119.79|2118.29|2119.49|2117.99|2119.79|2118.29|2119.25|2117.75|0
1649037600000|2022-04-04 02:00:00|2119.48|2117.98|2119.49|2117.99|2120.41|2118.91|2118.56|2117.06|0
1649037900000|2022-04-04 02:05:00|2119.57|2118.07|2119.03|2117.53|2119.95|2118.45|2119.03|2117.53|0
1649038200000|2022-04-04 02:10:00|2119.02|2117.52|2119.03|2117.53|2119.49|2117.99|2118.56|2117.06|0
1649038500000|2022-04-04 02:15:00|2119.02|2117.52|2118.56|2117.06|2119.03|2117.53|2118.1|2116.6|0
1649038800000|2022-04-04 02:20:00|2118.48|2116.98|2118.1|2116.6|2118.56|2117.06|2118.1|2116.6|0
1649039100000|2022-04-04 02:25:00|2118.09|2116.59|2118.56|2117.06|2118.56|2117.06|2118.09|2116.59|0
1649039400000|2022-04-04 02:30:00|2118.64|2117.14|2118.56|2117.06|2119.02|2117.52|2118.1|2116.6|0
1649039700000|2022-04-04 02:35:00|2118.48|2116.98|2119.02|2117.52|2119.02|2117.52|2118.33|2116.83|0
1649040000000|2022-04-04 02:40:00|2118.87|2117.37|2118.56|2117.06|2119.03|2117.53|2118.56|2117.06|0
1649040300000|2022-04-04 02:45:00|2123.67|2122.17|2124.44|2122.94|2124.45|2122.95|2123.52|2122.02|0
1649040600000|2022-04-04 02:50:00|2124.45|2122.95|2124.45|2122.95|2124.91|2123.41|2124.44|2122.94|0
1649040900000|2022-04-04 02:55:00|2124.52|2123.02|2124.91|2123.41|2125.38|2123.88|2124.44|2122.94|0
1649041200000|2022-04-04 03:00:00|2119.95|2118.45|2119.48|2117.98|2119.95|2118.45|2119.48|2117.98|0
1649041500000|2022-04-04 03:05:00|2119.49|2117.99|2119.95|2118.45|2119.95|2118.45|2119.48|2117.98|0
1649041800000|2022-04-04 03:10:00|2119.87|2118.37|2120.65|2119.15|2120.65|2119.15|2119.49|2117.99|0
1649042100000|2022-04-04 03:15:00|2120.73|2119.23|2121.81|2120.31|2121.81|2120.31|2120.73|2119.23|0
1649042400000|2022-04-04 03:20:00|2121.8|2120.3|2121.34|2119.84|2121.81|2120.31|2121.34|2119.84|0
1649042700000|2022-04-04 03:25:00|2121.35|2119.85|2121.58|2120.08|2121.82|2120.32|2121.34|2119.84|0
1649043000000|2022-04-04 03:30:00|2121.66|2120.16|2121.35|2119.85|2121.81|2120.31|2121.35|2119.85|0
1649043600000|2022-04-04 03:40:00|2121.2|2119.7|2120.87|2119.37|2121.2|2119.7|2120.41|2118.91|0
1649043900000|2022-04-04 03:45:00|2120.8|2119.3|2120.89|2119.39|2120.9|2119.4|2120.41|2118.91|0
1649044200000|2022-04-04 03:50:00|2120.81|2119.31|2121.82|2120.32|2121.83|2120.33|2120.66|2119.16|0
1649044500000|2022-04-04 03:55:00|2121.83|2120.33|2122.28|2120.78|2122.29|2120.79|2121.82|2120.32|0
1649044800000|2022-04-04 04:00:00|2122.29|2120.79|2122.75|2121.25|2122.75|2121.25|2122.29|2120.79|0
1649045100000|2022-04-04 04:05:00|2122.67|2121.17|2122.75|2121.25|2123.21|2121.71|2122.29|2120.79|0
1649045400000|2022-04-04 04:10:00|2122.91|2121.41|2122.74|2121.24|2123.21|2121.71|2122.74|2121.24|0
1649045700000|2022-04-04 04:15:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.74|2121.24|0
1649046000000|2022-04-04 04:20:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.75|2121.25|0
1649046300000|2022-04-04 04:25:00|2123.13|2121.63|2122.71|2121.21|2123.21|2121.71|2122.7|2121.2|0
1649046600000|2022-04-04 04:30:00|2122.87|2121.37|2122.71|2121.21|2123.17|2121.67|2122.71|2121.21|0
1649046900000|2022-04-04 04:35:00|2122.7|2121.2|2122.72|2121.22|2122.72|2121.22|2122.7|2121.2|0
1649047200000|2022-04-04 04:40:00|2122.71|2121.21|2122.72|2121.22|2123.18|2121.68|2122.71|2121.21|0
1649047500000|2022-04-04 04:45:00|2122.56|2121.06|2122.26|2120.76|2122.56|2121.06|2121.8|2120.3|0
1649047800000|2022-04-04 04:50:00|2122.11|2120.61|2122.73|2121.23|2122.73|2121.23|2121.8|2120.3|0
1649048100000|2022-04-04 04:55:00|2122.72|2121.22|2122.76|2121.26|2122.76|2121.26|2122.72|2121.22|0
1649048400000|2022-04-04 05:00:00|2122.6|2121.1|2122.29|2120.79|2122.76|2121.26|2121.83|2120.33|0
1649048700000|2022-04-04 05:05:00|2122.28|2120.78|2122.74|2121.24|2122.75|2121.25|2122.28|2120.78|0
1649049000000|2022-04-04 05:10:00|2122.59|2121.09|2122.27|2120.77|2122.75|2121.25|2121.81|2120.31|0
1649049300000|2022-04-04 05:15:00|2122.42|2120.92|2122.73|2121.23|2122.73|2121.23|2122.27|2120.77|0
1649049600000|2022-04-04 05:20:00|2122.74|2121.24|2121.81|2120.31|2122.74|2121.24|2121.81|2120.31|0
1649049900000|2022-04-04 05:25:00|2121.8|2120.3|2122.97|2121.47|2122.97|2121.47|2121.8|2120.3|0
1649050200000|2022-04-04 05:30:00|2123.04|2121.54|2123.2|2121.7|2123.21|2121.71|2122.74|2121.24|0
1649050500000|2022-04-04 05:35:00|2123.13|2121.63|2123.24|2121.74|2123.7|2122.2|2122.74|2121.24|0
1649050800000|2022-04-04 05:40:00|2123.25|2121.75|2122.77|2121.27|2123.7|2122.2|2122.54|2121.04|0
1649051100000|2022-04-04 05:45:00|2122.78|2121.28|2122.78|2121.28|2122.78|2121.28|2122.55|2121.05|0
1649051400000|2022-04-04 05:50:00|2122.94|2121.44|2124.63|2123.13|2125.1|2123.6|2122.94|2121.44|0
1649051700000|2022-04-04 05:55:00|2124.78|2123.28|2125.56|2124.06|2126.93|2125.43|2124.78|2123.28|0
1649052000000|2022-04-04 06:00:00|2125.48|2123.98|2127.95|2126.45|2129.34|2127.84|2125.09|2123.59|0
1649052300000|2022-04-04 06:05:00|2128.11|2126.61|2127.5|2126|2129.34|2127.84|2127.49|2125.99|0
1649052600000|2022-04-04 06:10:00|2127.65|2126.15|2126.1|2124.6|2127.96|2126.46|2125.64|2124.14|0
1649052900000|2022-04-04 06:15:00|2126.18|2124.68|2124.71|2123.21|2126.56|2125.06|2124.71|2123.21|0
1649053200000|2022-04-04 06:20:00|2124.55|2123.05|2126.07|2124.57|2126.07|2124.57|2124.21|2122.71|0
1649053500000|2022-04-04 06:25:00|2126.15|2124.65|2124.14|2122.64|2126.53|2125.03|2123.68|2122.18|0
1649053800000|2022-04-04 06:30:00|2123.99|2122.49|2135.93|2134.53|2135.93|2134.53|2123.46|2121.96|13
1649054100000|2022-04-04 06:35:00|2135.81|2134.41|2133.68|2132.28|2136.81|2135.41|2133.68|2132.28|9
1649054400000|2022-04-04 06:40:00|2134.93|2133.53|2134.93|2133.53|2134.93|2133.53|2133.18|2131.78|4
1649054700000|2022-04-04 06:45:00|2134.81|2133.41|2134.81|2133.41|2135.06|2133.66|2134.56|2133.16|2
1649055000000|2022-04-04 06:50:00|2135.18|2133.78|2135.18|2133.78|2135.18|2133.78|2134.81|2133.41|24
1649055300000|2022-04-04 06:55:00|2134.53|2133.03|2136.66|2135.16|2136.81|2135.31|2133.43|2131.93|0
1649055600000|2022-04-04 07:00:00|2136.82|2135.32|2130.98|2130.48|2137.05|2136.23|2125.73|2125.23|4796
1649055900000|2022-04-04 07:05:00|2130.48|2129.98|2117.98|2117.48|2131.48|2130.98|2116.61|2116.11|2272
1649056200000|2022-04-04 07:10:00|2118.23|2117.73|2108.98|2108.48|2118.23|2117.73|2108.48|2107.98|1824
1649056500000|2022-04-04 07:15:00|2108.86|2108.36|2108.73|2108.23|2112.86|2112.36|2108.48|2107.98|1517
1649056800000|2022-04-04 07:20:00|2108.11|2107.61|2110.98|2110.48|2112.73|2112.23|2108.11|2107.61|1248
1649057100000|2022-04-04 07:25:00|2110.73|2110.23|2109.86|2109.36|2111.11|2110.61|2107.86|2107.36|931
1649057400000|2022-04-04 07:30:00|2109.61|2109.11|2112.86|2112.36|2113.11|2112.61|2108.98|2108.48|1141
1649057700000|2022-04-04 07:35:00|2112.73|2112.23|2115.23|2114.73|2115.23|2114.73|2112.73|2112.23|895
1649058000000|2022-04-04 07:40:00|2115.36|2114.86|2115.61|2115.11|2116.61|2116.11|2113.86|2113.36|1121
1649058300000|2022-04-04 07:45:00|2115.48|2114.98|2117.61|2117.11|2117.86|2117.36|2114.86|2114.36|804
1649058600000|2022-04-04 07:50:00|2117.48|2116.98|2120.11|2119.61|2120.86|2120.36|2117.48|2116.98|699
1649058900000|2022-04-04 07:55:00|2120.36|2119.86|2119.36|2118.86|2121.11|2120.61|2118.86|2118.36|847
1649059200000|2022-04-04 08:00:00|2119.48|2118.98|2116.36|2115.86|2120.61|2120.11|2115.23|2114.73|881
1649059500000|2022-04-04 08:05:00|2116.23|2115.73|2116.86|2116.36|2118.23|2117.73|2115.48|2114.98|674
1649059800000|2022-04-04 08:10:00|2116.98|2116.48|2116.86|2116.36|2117.11|2116.61|2115.61|2115.11|451
1649060100000|2022-04-04 08:15:00|2116.73|2116.23|2114.98|2114.48|2116.86|2116.36|2113.48|2112.98|604
1649060400000|2022-04-04 08:20:00|2115.36|2114.86|2117.11|2116.61|2117.36|2116.86|2114.48|2113.98|444
1649060700000|2022-04-04 08:25:00|2116.73|2116.23|2118.36|2117.86|2118.36|2117.86|2115.61|2115.11|404
1649061000000|2022-04-04 08:30:00|2118.48|2117.98|2119.48|2118.98|2120.11|2119.61|2117.98|2117.48|603
1649061300000|2022-04-04 08:35:00|2119.61|2119.11|2116.48|2115.98|2120.11|2119.61|2116.48|2115.98|903
1649061600000|2022-04-04 08:40:00|2116.23|2115.73|2115.36|2114.86|2116.61|2116.11|2114.36|2113.86|467
1649061900000|2022-04-04 08:45:00|2115.48|2114.98|2116.36|2115.86|2116.86|2116.36|2115.11|2114.61|339
1649062200000|2022-04-04 08:50:00|2116.23|2115.73|2116.86|2116.36|2117.48|2116.98|2116.11|2115.61|329
1649062500000|2022-04-04 08:55:00|2116.73|2116.23|2116.61|2116.11|2117.48|2116.98|2116.36|2115.86|218
1649062800000|2022-04-04 09:00:00|2116.48|2115.98|2120.23|2119.73|2121.36|2120.86|2116.11|2115.61|511
1649063100000|2022-04-04 09:05:00|2120.36|2119.86|2124.36|2123.86|2124.36|2123.86|2120.23|2119.73|482
1649063400000|2022-04-04 09:10:00|2124.86|2124.36|2126.36|2125.86|2126.86|2126.36|2124.61|2124.11|731
1649063700000|2022-04-04 09:15:00|2126.23|2125.73|2126.36|2125.86|2127.36|2126.86|2126.11|2125.61|472
1649064000000|2022-04-04 09:20:00|2126.48|2125.98|2127.23|2126.73|2128.11|2127.61|2125.11|2124.61|423
1649064300000|2022-04-04 09:25:00|2127.36|2126.86|2129.61|2129.11|2129.86|2129.36|2126.61|2126.11|422
1649064600000|2022-04-04 09:30:00|2129.48|2128.98|2130.61|2130.11|2130.61|2130.11|2128.11|2127.61|466
1649064900000|2022-04-04 09:35:00|2130.48|2129.98|2132.61|2132.11|2133.61|2133.11|2130.23|2129.73|471
1649065200000|2022-04-04 09:40:00|2132.86|2132.36|2133.36|2132.86|2134.23|2133.73|2132.48|2131.98|550
1649065500000|2022-04-04 09:45:00|2133.48|2132.98|2132.61|2132.11|2133.61|2133.11|2131.86|2131.36|332
1649065800000|2022-04-04 09:50:00|2132.48|2131.98|2133.23|2132.73|2134.61|2134.11|2132.36|2131.86|325
1649066100000|2022-04-04 09:55:00|2133.36|2132.86|2135.98|2135.48|2137.73|2137.23|2133.11|2132.61|473
1649066400000|2022-04-04 10:00:00|2136.11|2135.61|2136.36|2135.86|2137.36|2136.86|2134.98|2134.48|440
1649066700000|2022-04-04 10:05:00|2136.23|2135.73|2137.48|2136.98|2137.61|2137.11|2135.86|2135.36|198
1649067000000|2022-04-04 10:10:00|2137.61|2137.11|2137.61|2137.11|2138.36|2137.86|2136.36|2135.86|339
1649067300000|2022-04-04 10:15:00|2137.48|2136.98|2138.11|2137.61|2139.11|2138.61|2137.11|2136.61|573
1649067600000|2022-04-04 10:20:00|2137.86|2137.36|2138.98|2138.48|2139.61|2139.11|2137.36|2136.86|334
1649067900000|2022-04-04 10:25:00|2139.36|2138.86|2135.86|2135.36|2139.36|2138.86|2135.61|2135.11|416
1649068200000|2022-04-04 10:30:00|2135.73|2135.23|2135.48|2134.98|2136.36|2135.86|2135.11|2134.61|387
1649068500000|2022-04-04 10:35:00|2135.61|2135.11|2136.11|2135.61|2136.86|2136.36|2135.11|2134.61|286
1649068800000|2022-04-04 10:40:00|2136.36|2135.86|2135.98|2135.48|2136.61|2136.11|2135.11|2134.61|285
1649069100000|2022-04-04 10:45:00|2136.11|2135.61|2136.48|2135.98|2136.86|2136.36|2136.11|2135.61|154
1649069400000|2022-04-04 10:50:00|2136.61|2136.11|2135.86|2135.36|2136.61|2136.11|2135.11|2134.61|402
1649069700000|2022-04-04 10:55:00|2135.61|2135.11|2136.11|2135.61|2136.61|2136.11|2135.36|2134.86|204
1649070000000|2022-04-04 11:00:00|2136.36|2135.86|2136.36|2135.86|2136.61|2136.11|2135.23|2134.73|201
1649070300000|2022-04-04 11:05:00|2136.48|2135.98|2138.48|2137.98|2138.73|2138.23|2136.48|2135.98|421
1649070600000|2022-04-04 11:10:00|2138.36|2137.86|2137.23|2136.73|2138.48|2137.98|2136.61|2136.11|210
1649070900000|2022-04-04 11:15:00|2137.36|2136.86|2137.48|2136.98|2138.36|2137.86|2136.61|2136.11|169
1649071200000|2022-04-04 11:20:00|2137.61|2137.11|2136.86|2136.36|2137.98|2137.48|2136.61|2136.11|233
1649071500000|2022-04-04 11:25:00|2136.98|2136.48|2137.48|2136.98|2137.61|2137.11|2136.36|2135.86|136
1649071800000|2022-04-04 11:30:00|2137.36|2136.86|2137.23|2136.73|2138.36|2137.86|2137.23|2136.73|193
1649072100000|2022-04-04 11:35:00|2137.36|2136.86|2136.48|2135.98|2137.36|2136.86|2136.36|2135.86|319
1649072400000|2022-04-04 11:40:00|2136.61|2136.11|2136.23|2135.73|2136.98|2136.48|2135.86|2135.36|147
1649072700000|2022-04-04 11:45:00|2136.36|2135.86|2136.48|2135.98|2137.11|2136.61|2135.61|2135.11|192
1649073000000|2022-04-04 11:50:00|2136.36|2135.86|2137.98|2137.48|2137.98|2137.48|2135.98|2135.48|310
1649073300000|2022-04-04 11:55:00|2138.11|2137.61|2138.36|2137.86|2138.86|2138.36|2137.36|2136.86|356
1649073600000|2022-04-04 12:00:00|2138.48|2137.98|2140.23|2139.73|2140.36|2139.86|2138.48|2137.98|377
1649073900000|2022-04-04 12:05:00|2140.11|2139.61|2138.36|2137.86|2140.11|2139.61|2137.48|2136.98|433
1649074200000|2022-04-04 12:10:00|2138.48|2137.98|2137.86|2137.36|2139.11|2138.61|2137.86|2137.36|381
1649074500000|2022-04-04 12:15:00|2138.11|2137.61|2137.86|2137.36|2139.11|2138.61|2137.73|2137.23|170
1649074800000|2022-04-04 12:20:00|2137.98|2137.48|2138.48|2137.98|2139.11|2138.61|2137.61|2137.11|158
1649075100000|2022-04-04 12:25:00|2138.36|2137.86|2137.11|2136.61|2138.86|2138.36|2136.86|2136.36|249
1649075400000|2022-04-04 12:30:00|2136.98|2136.48|2135.48|2134.98|2137.36|2136.86|2135.11|2134.61|309
1649075700000|2022-04-04 12:35:00|2135.36|2134.86|2133.11|2132.61|2136.11|2135.61|2133.11|2132.61|397
1649076000000|2022-04-04 12:40:00|2132.98|2132.48|2132.23|2131.73|2132.98|2132.48|2131.61|2131.11|594
1649076300000|2022-04-04 12:45:00|2132.36|2131.86|2131.23|2130.73|2132.61|2132.11|2130.86|2130.36|371
1649076600000|2022-04-04 12:50:00|2131.36|2130.86|2132.73|2132.23|2133.23|2132.73|2131.11|2130.61|308
1649076900000|2022-04-04 12:55:00|2132.61|2132.11|2132.86|2132.36|2133.23|2132.73|2132.11|2131.61|210
1649077200000|2022-04-04 13:00:00|2132.61|2132.11|2134.61|2134.11|2134.86|2134.36|2132.48|2131.98|274
1649077500000|2022-04-04 13:05:00|2134.73|2134.23|2135.61|2135.11|2135.61|2135.11|2134.11|2133.61|233
1649077800000|2022-04-04 13:10:00|2135.48|2134.98|2136.11|2135.61|2136.48|2135.98|2135.36|2134.86|369
1649078100000|2022-04-04 13:15:00|2135.98|2135.48|2136.61|2136.11|2136.61|2136.11|2134.61|2134.11|724
1649078400000|2022-04-04 13:20:00|2136.36|2135.86|2137.61|2137.11|2138.11|2137.61|2135.61|2135.11|394
1649078700000|2022-04-04 13:25:00|2137.36|2136.86|2136.86|2136.36|2137.36|2136.86|2136.23|2135.73|382
1649079000000|2022-04-04 13:30:00|2136.61|2136.11|2136.23|2135.73|2137.61|2137.11|2135.36|2134.86|523
1649079300000|2022-04-04 13:35:00|2136.36|2135.86|2137.61|2137.11|2138.36|2137.86|2135.73|2135.23|445
1649079600000|2022-04-04 13:40:00|2137.73|2137.23|2139.11|2138.61|2140.61|2140.11|2137.73|2137.23|481
1649079900000|2022-04-04 13:45:00|2139.36|2138.86|2140.86|2140.36|2140.86|2140.36|2138.61|2138.11|543
1649080200000|2022-04-04 13:50:00|2140.98|2140.48|2141.11|2140.61|2142.86|2142.36|2140.86|2140.36|875
1649080500000|2022-04-04 13:55:00|2141.23|2140.73|2142.86|2142.36|2142.98|2142.48|2141.23|2140.73|606
1649080800000|2022-04-04 14:00:00|2142.61|2142.11|2145.36|2144.86|2146.36|2145.86|2142.36|2141.86|1276
1649081100000|2022-04-04 14:05:00|2145.48|2144.98|2145.36|2144.86|2147.23|2146.73|2145.11|2144.61|699
1649081400000|2022-04-04 14:10:00|2145.48|2144.98|2146.61|2146.11|2147.61|2147.11|2145.36|2144.86|699
1649081700000|2022-04-04 14:15:00|2146.73|2146.23|2147.36|2146.86|2147.36|2146.86|2145.73|2145.23|443
1649082000000|2022-04-04 14:20:00|2147.61|2147.11|2148.36|2147.86|2148.61|2148.11|2145.86|2145.36|567
1649082300000|2022-04-04 14:25:00|2148.61|2148.11|2149.11|2148.61|2149.23|2148.73|2147.11|2146.61|474
1649082600000|2022-04-04 14:30:00|2148.86|2148.36|2148.86|2148.36|2149.36|2148.86|2148.11|2147.61|542
1649082900000|2022-04-04 14:35:00|2149.11|2148.61|2149.11|2148.61|2149.61|2149.11|2147.61|2147.11|630
1649083200000|2022-04-04 14:40:00|2148.86|2148.36|2146.11|2145.61|2148.98|2148.48|2145.86|2145.36|636
1649083500000|2022-04-04 14:45:00|2146.23|2145.73|2146.61|2146.11|2147.61|2147.11|2144.86|2144.36|511
1649083800000|2022-04-04 14:50:00|2146.86|2146.36|2145.11|2144.61|2147.11|2146.61|2145.11|2144.61|492
1649084100000|2022-04-04 14:55:00|2145.36|2144.86|2145.36|2144.86|2146.36|2145.86|2145.23|2144.73|1581
1649084400000|2022-04-04 15:00:00|2145.11|2144.61|2145.98|2145.48|2145.98|2145.48|2145.11|2144.61|1026
1649084700000|2022-04-04 15:05:00|2146.11|2145.61|2146.61|2146.11|2147.61|2147.11|2145.86|2145.36|695
1649085000000|2022-04-04 15:10:00|2146.36|2145.86|2145.61|2145.11|2146.61|2146.11|2144.73|2144.23|834
1649085300000|2022-04-04 15:15:00|2145.48|2144.98|2144.86|2144.36|2145.86|2145.36|2144.36|2143.86|1223
1649085600000|2022-04-04 15:20:00|2144.61|2144.11|2146.15|2144.65|2146.15|2145.61|2143.36|2142.86|3340
1649085900000|2022-04-04 15:25:00|2146.68|2145.18|2147.22|2145.72|2147.75|2146.25|2145.09|2143.59|664
1649086200000|2022-04-04 15:30:00|2146.7|2145.2|2143.81|2142.41|2146.82|2145.32|2143.06|2141.66|178
1649086500000|2022-04-04 15:35:00|2143.18|2141.78|2142.43|2141.03|2143.18|2141.78|2141.06|2139.66|204
1649086800000|2022-04-04 15:40:00|2142.56|2141.16|2144.31|2142.91|2144.31|2142.91|2142.56|2141.16|1043
1649087100000|2022-04-04 15:45:00|2144.18|2142.78|2145.93|2144.53|2145.93|2144.53|2144.18|2142.78|18
1649087400000|2022-04-04 15:50:00|2146.06|2144.66|2146.06|2144.66|2146.18|2144.78|2144.81|2143.41|86
1649087700000|2022-04-04 15:55:00|2146.18|2144.78|2146.99|2145.49|2147.31|2145.91|2146.18|2144.78|76
1649088000000|2022-04-04 16:00:00|2146.98|2145.48|2145.39|2143.89|2147.51|2146.01|2145.38|2143.88|0
1649088300000|2022-04-04 16:05:00|2145.4|2143.9|2145.41|2143.91|2145.93|2144.43|2144.88|2143.38|0
1649088600000|2022-04-04 16:10:00|2145.42|2143.92|2146.49|2144.99|2146.49|2144.99|2144.85|2143.35|0
1649088900000|2022-04-04 16:15:00|2146.48|2144.98|2146.45|2144.95|2147.53|2146.03|2146.44|2144.94|0
1649089200000|2022-04-04 16:20:00|2146.46|2144.96|2145.39|2143.89|2146.46|2144.96|2145.37|2143.87|0
1649089500000|2022-04-04 16:25:00|2145.4|2143.9|2145.94|2144.44|2145.95|2144.45|2145.38|2143.88|0
1649089800000|2022-04-04 16:30:00|2145.93|2144.43|2145.94|2144.44|2146.49|2144.99|2145.4|2143.9|0
1649090100000|2022-04-04 16:35:00|2145.95|2144.45|2144.29|2142.79|2145.95|2144.45|2143.73|2142.23|0
1649090400000|2022-04-04 16:40:00|2144.28|2142.78|2143.71|2142.21|2144.3|2142.8|2143.15|2141.65|0
1649090700000|2022-04-04 16:45:00|2143.72|2142.22|2143.01|2141.51|2143.72|2142.22|2142.43|2140.93|0
1649091000000|2022-04-04 16:50:00|2143.02|2141.52|2143.52|2142.02|2144.06|2142.56|2142.98|2141.48|0
1649091300000|2022-04-04 16:55:00|2143.51|2142.01|2143.48|2141.98|2144.05|2142.55|2142.96|2141.46|0
1649091600000|2022-04-04 17:00:00|2143.52|2142.02|2143.51|2142.01|2143.52|2142.02|2142.43|2140.93|0
1649091900000|2022-04-04 17:05:00|2142.98|2141.48|2143.02|2141.52|2143.55|2142.05|2142.97|2141.47|0
1649092200000|2022-04-04 17:10:00|2143.01|2141.51|2142.49|2140.99|2143.55|2142.05|2141.95|2140.45|0
1649092500000|2022-04-04 17:15:00|2142.48|2140.98|2143.58|2142.08|2143.6|2142.1|2141.95|2140.45|0
1649092800000|2022-04-04 17:20:00|2143.57|2142.07|2143.13|2141.63|2144.13|2142.63|2142.51|2141.01|0
1649093100000|2022-04-04 17:25:00|2143.12|2141.62|2143.74|2142.24|2143.75|2142.25|2143.12|2141.62|0
1649093400000|2022-04-04 17:30:00|2143.48|2141.98|2143.51|2142.01|2143.8|2142.3|2143.21|2141.71|0
1649093700000|2022-04-04 17:35:00|2143.77|2142.27|2143.21|2141.71|2143.79|2142.29|2143.21|2141.71|0
1649094000000|2022-04-04 17:40:00|2143.22|2141.72|2143.78|2142.28|2143.78|2142.28|2143.2|2141.7|0
1649094300000|2022-04-04 17:45:00|2143.79|2142.29|2143.24|2141.74|2143.79|2142.29|2143.23|2141.73|0
1649094600000|2022-04-04 17:50:00|2143.25|2141.75|2143.8|2142.3|2144.33|2142.83|2143.24|2141.74|0
1649094900000|2022-04-04 17:55:00|2143.81|2142.31|2144.92|2143.42|2144.93|2143.43|2143.8|2142.3|0
1649095200000|2022-04-04 18:00:00|2144.91|2143.41|2144.16|2142.66|2144.91|2143.41|2143.58|2142.08|0
1649095500000|2022-04-04 18:05:00|2144.69|2143.19|2142.45|2140.95|2144.7|2143.2|2142.45|2140.95|0
1649095800000|2022-04-04 18:10:00|2142.44|2140.94|2142.99|2141.49|2143.01|2141.51|2141.9|2140.4|0
1649096100000|2022-04-04 18:15:00|2143|2141.5|2143.59|2142.09|2144.11|2142.61|2142.45|2140.95|0
1649096400000|2022-04-04 18:20:00|2143.58|2142.08|2144.13|2142.63|2144.66|2143.16|2143.57|2142.07|0
1649096700000|2022-04-04 18:25:00|2144.66|2143.16|2144.71|2143.21|2145.24|2143.74|2144.13|2142.63|0
1649097000000|2022-04-04 18:30:00|2144.72|2143.22|2144.74|2143.24|2144.74|2143.24|2144.14|2142.64|0
1649097300000|2022-04-04 18:35:00|2144.73|2143.23|2144.74|2143.24|2144.75|2143.25|2144.19|2142.69|0
1649097600000|2022-04-04 18:40:00|2144.73|2143.23|2144.72|2143.22|2144.74|2143.24|2144.18|2142.68|0
1649097900000|2022-04-04 18:45:00|2144.73|2143.23|2145.27|2143.77|2146.37|2144.87|2144.72|2143.22|0
1649098200000|2022-04-04 18:50:00|2145.29|2143.79|2145.85|2144.35|2145.85|2144.35|2144.72|2143.22|0
1649098500000|2022-04-04 18:55:00|2146.38|2144.88|2145.28|2143.78|2146.38|2144.88|2145.27|2143.77|0
1649098800000|2022-04-04 19:00:00|2145.27|2143.77|2145.29|2143.79|2145.3|2143.8|2144.19|2142.69|0
1649099100000|2022-04-04 19:05:00|2145.3|2143.8|2145.37|2143.87|2146.38|2144.88|2145.27|2143.77|0
1649099400000|2022-04-04 19:10:00|2145.38|2143.88|2145.4|2143.9|2146.45|2144.95|2144.81|2143.31|0
1649099700000|2022-04-04 19:15:00|2145.39|2143.89|2144.79|2143.29|2145.4|2143.9|2144.24|2142.74|0
1649100000000|2022-04-04 19:20:00|2144.8|2143.3|2145.37|2143.87|2145.38|2143.88|2144.8|2143.3|0
1649100300000|2022-04-04 19:25:00|2145.38|2143.88|2144.8|2143.3|2145.9|2144.4|2144.26|2142.76|0
1649100600000|2022-04-04 19:30:00|2144.79|2143.29|2145.86|2144.36|2146.41|2144.91|2144.78|2143.28|0
1649100900000|2022-04-04 19:35:00|2145.85|2144.35|2146.93|2145.43|2146.94|2145.44|2145.84|2144.34|0
1649101200000|2022-04-04 19:40:00|2146.94|2145.44|2145.8|2144.3|2147.98|2146.48|2145.8|2144.3|0
1649101500000|2022-04-04 19:45:00|2145.79|2144.29|2146.92|2145.42|2148.03|2146.53|2145.25|2143.75|0
1649101800000|2022-04-04 19:50:00|2146.93|2145.43|2148.04|2146.54|2149.16|2147.66|2146.91|2145.41|0
1649102100000|2022-04-04 19:55:00|2148.03|2146.53|2147.73|2146.23|2148.18|2146.68|2144.28|2142.78|0
1649102400000|2022-04-04 20:00:00|2147.52|2146.02|2146.19|2144.69|2148.29|2146.79|2145.9|2144.4|0
1649102700000|2022-04-04 20:05:00|2146.18|2144.68|2146.53|2145.03|2147.14|2145.64|2146.06|2144.56|0
1649103000000|2022-04-04 20:10:00|2146.62|2145.12|2146.06|2144.56|2147.01|2145.51|2146.06|2144.56|0
1649103300000|2022-04-04 20:15:00|2146.19|2144.69|2146.88|2145.38|2147.27|2145.77|2146.19|2144.69|0
1649103600000|2022-04-04 20:20:00|2147.01|2145.51|2147.58|2146.08|2147.62|2146.12|2146.88|2145.38|0
1649103900000|2022-04-04 20:25:00|2147.62|2146.12|2147.27|2145.77|2147.71|2146.21|2147.23|2145.73|0
1649104200000|2022-04-04 20:30:00|2147.23|2145.73|2147.39|2145.89|2147.39|2145.89|2147.01|2145.51|0
1649104500000|2022-04-04 20:35:00|2147.52|2146.02|2147.91|2146.41|2147.91|2146.41|2147.39|2145.89|0
1649104800000|2022-04-04 20:40:00|2148.08|2146.58|2147.91|2146.41|2148.21|2146.71|2147.78|2146.28|0
1649105100000|2022-04-04 20:45:00|2147.9|2146.4|2146.69|2145.19|2147.91|2146.41|2146.69|2145.19|0
1649105400000|2022-04-04 20:50:00|2146.56|2145.06|2146.95|2145.45|2146.95|2145.45|2146.26|2144.76|0
1649105700000|2022-04-04 20:55:00|2147.08|2145.58|2146.12|2144.62|2147.21|2145.71|2146.03|2144.53|0
1649106000000|2022-04-04 21:00:00|2146.2|2144.7|2146.2|2144.7|2146.29|2144.79|2146.07|2144.57|0
1649106300000|2022-04-04 21:05:00|2146.12|2144.62|2146.29|2144.79|2146.29|2144.79|2146.03|2144.53|0
1649106600000|2022-04-04 21:10:00|2146.2|2144.7|2146.2|2144.7|2146.25|2144.75|2145.99|2144.49|0
1649106900000|2022-04-04 21:15:00|2146.16|2144.66|2146.16|2144.66|2146.29|2144.79|2146.12|2144.62|0
1649107200000|2022-04-04 21:20:00|2146.12|2144.62|2146.25|2144.75|2146.25|2144.75|2145.99|2144.49|0
1649107500000|2022-04-04 21:25:00|2146.46|2144.96|2146.67|2145.17|2146.72|2145.22|2146.25|2144.75|0
1649107800000|2022-04-04 21:30:00|2146.72|2145.22|2146.62|2145.12|2146.79|2145.29|2146.54|2145.04|0
1649108100000|2022-04-04 21:35:00|2146.66|2145.16|2146.58|2145.08|2146.75|2145.25|2146.58|2145.08|0
1649108400000|2022-04-04 21:40:00|2146.54|2145.04|2146.54|2145.04|2146.62|2145.12|2146.28|2144.78|0
1649108700000|2022-04-04 21:45:00|2146.49|2144.99|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109000000|2022-04-04 21:50:00|2146.54|2145.04|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109300000|2022-04-04 21:55:00|2146.54|2145.04|2146.79|2145.29|2146.79|2145.29|2146.54|2145.04|0
1649109600000|2022-04-04 22:00:00|2146.75|2145.25|2146.24|2144.74|2146.75|2145.25|2145.89|2144.39|0
1649109900000|2022-04-04 22:05:00|2146.15|2144.65|2146.24|2144.74|2146.5|2145|2145.98|2144.48|0
1649110200000|2022-04-04 22:10:00|2146.23|2144.73|2146.37|2144.87|2146.5|2145|2146.02|2144.52|0
1649110500000|2022-04-04 22:15:00|2146.5|2145|2145.98|2144.48|2146.5|2145|2145.8|2144.3|0
1649110800000|2022-04-04 22:20:00|2146.02|2144.52|2145.8|2144.3|2146.11|2144.61|2145.8|2144.3|0
1649111100000|2022-04-04 22:25:00|2145.89|2144.39|2146.11|2144.61|2146.24|2144.74|2145.67|2144.17|0
1649111400000|2022-04-04 22:30:00|2146.1|2144.6|2145.8|2144.3|2146.11|2144.61|2145.67|2144.17|0
1649111700000|2022-04-04 22:35:00|2145.76|2144.26|2145.54|2144.04|2145.8|2144.3|2145.41|2143.91|0
1649112000000|2022-04-04 22:40:00|2145.41|2143.91|2145.54|2144.04|2145.67|2144.17|2145.41|2143.91|0
1649112300000|2022-04-04 22:45:00|2145.67|2144.17|2145.8|2144.3|2145.98|2144.48|2145.67|2144.17|0
1649112600000|2022-04-04 22:50:00|2145.89|2144.39|2145.67|2144.17|2145.89|2144.39|2145.54|2144.04|0
1649112900000|2022-04-04 22:55:00|2145.8|2144.3|2145.8|2144.3|2145.8|2144.3|2145.67|2144.17|0
1649113200000|2022-04-04 23:00:00|2145.81|2144.31|2145.81|2144.31|2145.9|2144.4|2145.68|2144.18|0
1649113500000|2022-04-04 23:05:00|2145.68|2144.18|2145.81|2144.31|2145.99|2144.49|2145.55|2144.05|0
1649113800000|2022-04-04 23:10:00|2145.77|2144.27|2145.55|2144.05|2145.81|2144.31|2145.55|2144.05|0
1649114100000|2022-04-04 23:15:00|2145.68|2144.18|2145.68|2144.18|2145.68|2144.18|2145.55|2144.05|0
1649114400000|2022-04-04 23:20:00|2145.55|2144.05|2145.55|2144.05|2145.68|2144.18|2145.42|2143.92|0
1649114700000|2022-04-04 23:25:00|2145.64|2144.14|2145.68|2144.18|2145.68|2144.18|2145.42|2143.92|0
1649115000000|2022-04-04 23:30:00|2145.77|2144.27|2146.51|2145.01|2146.51|2145.01|2145.68|2144.18|0
1649115300000|2022-04-04 23:35:00|2146.5|2145|2146.38|2144.88|2146.51|2145.01|2146.16|2144.66|0
1649115600000|2022-04-04 23:40:00|2146.37|2144.87|2146.25|2144.75|2146.38|2144.88|2145.99|2144.49|0
1649115900000|2022-04-04 23:45:00|2146.24|2144.74|2145.42|2143.92|2146.25|2144.75|2145.42|2143.92|0
1649116200000|2022-04-04 23:50:00|2145.55|2144.05|2145.42|2143.92|2145.55|2144.05|2145.29|2143.79|0
1649116500000|2022-04-04 23:55:00|2145.55|2144.05|2144.86|2143.36|2145.55|2144.05|2144.86|2143.36|0
1649116800000|2022-04-05 00:00:00|2144.99|2143.49|2143.74|2142.24|2144.99|2143.49|2143.74|2142.24|0
1649117100000|2022-04-05 00:05:00|2143.87|2142.37|2144|2142.5|2144.3|2142.8|2143.74|2142.24|0
1649117400000|2022-04-05 00:10:00|2144.09|2142.59|2144.13|2142.63|2144.48|2142.98|2143.96|2142.46|0
1649117700000|2022-04-05 00:15:00|2144.09|2142.59|2143.01|2141.51|2144.13|2142.63|2142.08|2140.58|0
1649118000000|2022-04-05 00:20:00|2143.16|2141.66|2143|2141.5|2143.93|2142.43|2143|2141.5|0
1649118300000|2022-04-05 00:25:00|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|2142.54|2141.04|0
1649118600000|2022-04-05 00:30:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2142.54|2141.04|0
1649118900000|2022-04-05 00:35:00|2143.63|2142.13|2143.01|2141.51|2143.94|2142.44|2143.01|2141.51|0
1649119200000|2022-04-05 00:40:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2143.01|2141.51|0
1649119500000|2022-04-05 00:45:00|2143.4|2141.9|2143.01|2141.51|2143.47|2141.97|2142.54|2141.04|0
1649119800000|2022-04-05 00:50:00|2142.93|2141.43|2143.01|2141.51|2143.48|2141.98|2142.54|2141.04|0
1649120100000|2022-04-05 00:55:00|2143.17|2141.67|2143.94|2142.44|2143.94|2142.44|2143.01|2141.51|0
1649120400000|2022-04-05 01:00:00|2144.02|2142.52|2142.55|2141.05|2144.41|2142.91|2142.55|2141.05|0
1649120700000|2022-04-05 01:05:00|2142.7|2141.2|2143.01|2141.51|2143.01|2141.51|2142.55|2141.05|0
1649121000000|2022-04-05 01:10:00|2143.17|2141.67|2143.01|2141.51|2143.48|2141.98|2143.01|2141.51|0
1649121300000|2022-04-05 01:15:00|2143.17|2141.67|2143.48|2141.98|2143.94|2142.44|2143.01|2141.51|0
1649121600000|2022-04-05 01:20:00|2143.63|2142.13|2143.48|2141.98|2144.41|2142.91|2143.48|2141.98|0
1649121900000|2022-04-05 01:25:00|2143.56|2142.06|2143.47|2141.97|2143.71|2142.21|2143.01|2141.51|0
1649122200000|2022-04-05 01:30:00|2143.39|2141.89|2143.71|2142.21|2144.18|2142.68|2143.01|2141.51|0
1649122500000|2022-04-05 01:35:00|2143.72|2142.22|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649122800000|2022-04-05 01:40:00|2144.02|2142.52|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649123100000|2022-04-05 01:45:00|2144.1|2142.6|2144.18|2142.68|2144.18|2142.68|2143.72|2142.22|0
1649123400000|2022-04-05 01:50:00|2144.34|2142.84|2145.57|2144.07|2145.57|2144.07|2144.34|2142.84|0
1649123700000|2022-04-05 01:55:00|2145.49|2143.99|2144.65|2143.15|2145.57|2144.07|2144.65|2143.15|0
1649124000000|2022-04-05 02:00:00|2144.49|2142.99|2143.73|2142.23|2144.49|2142.99|2143.73|2142.23|0
1649124300000|2022-04-05 02:05:00|2143.65|2142.15|2143.71|2142.21|2143.73|2142.23|2143.26|2141.76|0
1649124600000|2022-04-05 02:10:00|2143.87|2142.37|2144.17|2142.67|2144.17|2142.67|2143.87|2142.37|0
1649124900000|2022-04-05 02:15:00|2144.33|2142.83|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649125200000|2022-04-05 02:20:00|2144.16|2142.66|2144.4|2142.9|2144.4|2142.9|2143.7|2142.2|0
1649125500000|2022-04-05 02:25:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649125800000|2022-04-05 02:30:00|2144.33|2142.83|2144.64|2143.14|2144.64|2143.14|2144.17|2142.67|0
1649126700000|2022-04-05 02:45:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649127000000|2022-04-05 02:50:00|2144.63|2143.13|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649127900000|2022-04-05 03:05:00|2144.25|2142.75|2144.17|2142.67|2144.63|2143.13|2143.71|2142.21|0
1649128200000|2022-04-05 03:10:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649128500000|2022-04-05 03:15:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649128800000|2022-04-05 03:20:00|2144.63|2143.13|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649129100000|2022-04-05 03:25:00|2143.7|2142.2|2143.24|2141.74|2143.71|2142.21|2143.24|2141.74|0
1649129400000|2022-04-05 03:30:00|2143.32|2141.82|2142.31|2140.81|2143.7|2142.2|2142.31|2140.81|0
1649129700000|2022-04-05 03:35:00|2142.32|2140.82|2142.78|2141.28|2142.78|2141.28|2142.32|2140.82|0
1649130000000|2022-04-05 03:40:00|2142.93|2141.43|2142.78|2141.28|2143.24|2141.74|2142.78|2141.28|0
1649130300000|2022-04-05 03:45:00|2142.93|2141.43|2143.24|2141.74|2143.24|2141.74|2142.78|2141.28|0
1649130600000|2022-04-05 03:50:00|2143.4|2141.9|2143.7|2142.2|2143.71|2142.21|2143.4|2141.9|0
1649130900000|2022-04-05 03:55:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131200000|2022-04-05 04:00:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131500000|2022-04-05 04:05:00|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|0
1649133000000|2022-04-05 04:30:00|2143.87|2142.37|2143.72|2142.22|2144.64|2143.14|2143.71|2142.21|0
1649133300000|2022-04-05 04:35:00|2143.71|2142.21|2143.72|2142.22|2143.72|2142.22|2143.25|2141.75|0
1649133600000|2022-04-05 04:40:00|2143.71|2142.21|2143.71|2142.21|2144.18|2142.68|2143.71|2142.21|0
1649133900000|2022-04-05 04:45:00|2143.79|2142.29|2144.19|2142.69|2144.19|2142.69|2143.71|2142.21|0
1649134200000|2022-04-05 04:50:00|2144.03|2142.53|2144.15|2142.65|2144.17|2142.67|2143.7|2142.2|0
1649134500000|2022-04-05 04:55:00|2143.99|2142.49|2143.68|2142.18|2143.99|2142.49|2143.68|2142.18|0
1649134800000|2022-04-05 05:00:00|2143.69|2142.19|2143.69|2142.19|2144.15|2142.65|2143.69|2142.19|0
1649135100000|2022-04-05 05:05:00|2143.53|2142.03|2142.76|2141.26|2143.69|2142.19|2142.76|2141.26|0
1649135400000|2022-04-05 05:10:00|2142.84|2141.34|2143.22|2141.72|2143.22|2141.72|2142.76|2141.26|0
1649135700000|2022-04-05 05:15:00|2143.38|2141.88|2142.78|2141.28|2143.69|2142.19|2142.78|2141.28|0
1649136000000|2022-04-05 05:20:00|2142.93|2141.43|2143.22|2141.72|2143.24|2141.74|2142.76|2141.26|0
1649136300000|2022-04-05 05:25:00|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|2142.76|2141.26|0
1649136600000|2022-04-05 05:30:00|2143.07|2141.57|2142.3|2140.8|2143.07|2141.57|2142.3|2140.8|0
1649136900000|2022-04-05 05:35:00|2142.22|2140.72|2142.29|2140.79|2142.3|2140.8|2142.07|2140.57|0
1649137200000|2022-04-05 05:40:00|2142.28|2140.78|2142.28|2140.78|2142.28|2140.78|2141.35|2139.85|0
1649137500000|2022-04-05 05:45:00|2142.44|2140.94|2142.28|2140.78|2142.74|2141.24|2142.28|2140.78|0
1649137800000|2022-04-05 05:50:00|2142.44|2140.94|2143.21|2141.71|2143.21|2141.71|2141.82|2140.32|0
1649138100000|2022-04-05 05:55:00|2143.05|2141.55|2143.22|2141.72|2143.68|2142.18|2142.75|2141.25|0
1649138400000|2022-04-05 06:00:00|2143.23|2141.73|2146.03|2144.53|2146.48|2144.98|2143.23|2141.73|0
1649138700000|2022-04-05 06:05:00|2145.87|2144.37|2144.64|2143.14|2145.87|2144.37|2144.64|2143.14|0
1649139000000|2022-04-05 06:10:00|2144.71|2143.21|2142.21|2140.71|2144.87|2143.37|2141.98|2140.48|0
1649139300000|2022-04-05 06:15:00|2142.06|2140.56|2140.31|2138.81|2142.21|2140.71|2139.85|2138.35|0
1649139600000|2022-04-05 06:20:00|2140.23|2138.73|2140.32|2138.82|2140.78|2139.28|2138.89|2137.39|0
1649139900000|2022-04-05 06:25:00|2140.35|2138.85|2139.94|2138.44|2140.4|2138.9|2139.42|2137.92|0
1649140200000|2022-04-05 06:30:00|2139.86|2138.36|2138.43|2137.03|2140.43|2139.03|2138.43|2137.03|0
1649140500000|2022-04-05 06:35:00|2138.56|2137.16|2139.68|2138.28|2139.68|2138.28|2138.56|2137.16|10
1649140800000|2022-04-05 06:40:00|2139.56|2138.16|2139.43|2138.03|2139.81|2138.41|2139.18|2137.78|5
1649141100000|2022-04-05 06:45:00|2139.31|2137.91|2138.68|2137.28|2139.31|2137.91|2138.56|2137.16|15
1649141400000|2022-04-05 06:50:00|2138.81|2137.41|2138.56|2137.16|2139.56|2138.16|2138.56|2137.16|13
1649141700000|2022-04-05 06:55:00|2138.61|2137.11|2138.77|2137.27|2139.07|2137.57|2136.31|2134.81|0
1649142000000|2022-04-05 07:00:00|2138.92|2137.42|2140.36|2139.86|2147.86|2147.36|2138.92|2137.42|3494
1649142300000|2022-04-05 07:05:00|2140.23|2139.73|2141.61|2141.11|2141.86|2141.36|2134.86|2134.36|1980
1649142600000|2022-04-05 07:10:00|2141.73|2141.23|2140.98|2140.48|2143.48|2142.98|2137.98|2137.48|1632
1649142900000|2022-04-05 07:15:00|2140.86|2140.36|2143.36|2142.86|2143.61|2143.11|2139.48|2138.98|654
1649143200000|2022-04-05 07:20:00|2143.48|2142.98|2145.23|2144.73|2146.61|2146.11|2142.48|2141.98|1226
1649143500000|2022-04-05 07:25:00|2145.11|2144.61|2149.61|2149.11|2149.73|2149.23|2143.73|2143.23|1351
1649143800000|2022-04-05 07:30:00|2149.48|2148.98|2146.86|2146.36|2149.48|2148.98|2146.36|2145.86|1008
1649144100000|2022-04-05 07:35:00|2146.73|2146.23|2148.61|2148.11|2150.73|2150.23|2146.61|2146.11|845
1649144400000|2022-04-05 07:40:00|2148.48|2147.98|2149.86|2149.36|2150.23|2149.73|2147.86|2147.36|403
1649144700000|2022-04-05 07:45:00|2149.73|2149.23|2153.36|2152.86|2154.48|2153.98|2149.11|2148.61|1034
1649145000000|2022-04-05 07:50:00|2153.23|2152.73|2150.48|2149.98|2153.23|2152.73|2149.11|2148.61|660
1649145300000|2022-04-05 07:55:00|2150.61|2150.11|2149.73|2149.23|2152.11|2151.61|2149.73|2149.23|641
1649145600000|2022-04-05 08:00:00|2149.86|2149.36|2148.98|2148.48|2151.36|2150.86|2148.86|2148.36|828
1649145900000|2022-04-05 08:05:00|2149.11|2148.61|2152.11|2151.61|2152.36|2151.86|2148.86|2148.36|598
1649146200000|2022-04-05 08:10:00|2151.86|2151.36|2150.86|2150.36|2152.11|2151.61|2150.11|2149.61|835
1649146500000|2022-04-05 08:15:00|2150.73|2150.23|2151.36|2150.86|2152.11|2151.61|2150.61|2150.11|388
1649146800000|2022-04-05 08:20:00|2151.11|2150.61|2151.48|2150.98|2151.98|2151.48|2150.11|2149.61|480
1649147100000|2022-04-05 08:25:00|2151.23|2150.73|2152.36|2151.86|2153.73|2153.23|2150.48|2149.98|706
1649147400000|2022-04-05 08:30:00|2152.23|2151.73|2153.36|2152.86|2153.86|2153.36|2151.11|2150.61|456
1649147700000|2022-04-05 08:35:00|2153.61|2153.11|2154.11|2153.61|2154.61|2154.11|2152.36|2151.86|356
1649148000000|2022-04-05 08:40:00|2154.48|2153.98|2154.86|2154.36|2156.11|2155.61|2153.98|2153.48|508
1649148300000|2022-04-05 08:45:00|2154.73|2154.23|2152.86|2152.36|2155.11|2154.61|2152.61|2152.11|485
1649148600000|2022-04-05 08:50:00|2152.73|2152.23|2152.98|2152.48|2154.36|2153.86|2152.61|2152.11|290
1649148900000|2022-04-05 08:55:00|2152.86|2152.36|2151.61|2151.11|2153.48|2152.98|2150.86|2150.36|432
1649149200000|2022-04-05 09:00:00|2151.36|2150.86|2152.48|2151.98|2152.61|2152.11|2150.98|2150.48|393
1649149500000|2022-04-05 09:05:00|2152.61|2152.11|2151.61|2151.11|2153.61|2153.11|2151.61|2151.11|425
1649149800000|2022-04-05 09:10:00|2151.98|2151.48|2152.36|2151.86|2152.61|2152.11|2151.48|2150.98|440
1649150100000|2022-04-05 09:15:00|2152.48|2151.98|2150.61|2150.11|2153.11|2152.61|2149.98|2149.48|427
1649150400000|2022-04-05 09:20:00|2150.86|2150.36|2150.48|2149.98|2152.61|2152.11|2150.11|2149.61|364
1649150700000|2022-04-05 09:25:00|2150.61|2150.11|2148.61|2148.11|2150.61|2150.11|2147.36|2146.86|577
1649151000000|2022-04-05 09:30:00|2148.86|2148.36|2149.23|2148.73|2150.36|2149.86|2148.61|2148.11|410
1649151300000|2022-04-05 09:35:00|2149.11|2148.61|2147.61|2147.11|2150.36|2149.86|2147.36|2146.86|401
1649151600000|2022-04-05 09:40:00|2147.73|2147.23|2147.86|2147.36|2148.61|2148.11|2146.86|2146.36|385
1649151900000|2022-04-05 09:45:00|2147.98|2147.48|2147.61|2147.11|2148.23|2147.73|2146.61|2146.11|378
1649152200000|2022-04-05 09:50:00|2147.73|2147.23|2149.11|2148.61|2149.86|2149.36|2146.48|2145.98|627
1649152500000|2022-04-05 09:55:00|2148.98|2148.48|2147.86|2147.36|2149.11|2148.61|2146.73|2146.23|588
1649152800000|2022-04-05 10:00:00|2147.73|2147.23|2148.36|2147.86|2149.73|2149.23|2146.11|2145.61|757
1649153100000|2022-04-05 10:05:00|2148.48|2147.98|2144.36|2143.86|2149.86|2149.36|2143.61|2143.11|917
1649153400000|2022-04-05 10:10:00|2144.23|2143.73|2142.48|2141.98|2145.23|2144.73|2142.11|2141.61|857
1649153700000|2022-04-05 10:15:00|2142.36|2141.86|2143.86|2143.36|2144.36|2143.86|2142.11|2141.61|666
1649154000000|2022-04-05 10:20:00|2143.98|2143.48|2141.86|2141.36|2144.11|2143.61|2139.73|2139.23|725
1649154300000|2022-04-05 10:25:00|2141.98|2141.48|2141.36|2140.86|2142.36|2141.86|2139.48|2138.98|765
1649154600000|2022-04-05 10:30:00|2141.48|2140.98|2141.61|2141.11|2143.11|2142.61|2140.11|2139.61|668
1649154900000|2022-04-05 10:35:00|2141.48|2140.98|2142.23|2141.73|2143.23|2142.73|2141.11|2140.61|411
1649155200000|2022-04-05 10:40:00|2142.11|2141.61|2145.11|2144.61|2145.11|2144.61|2141.86|2141.36|467
1649155500000|2022-04-05 10:45:00|2144.98|2144.48|2144.73|2144.23|2145.98|2145.48|2144.36|2143.86|531
1649155800000|2022-04-05 10:50:00|2144.61|2144.11|2146.73|2146.23|2146.98|2146.48|2144.36|2143.86|368
1649156100000|2022-04-05 10:55:00|2146.61|2146.11|2147.61|2147.11|2148.11|2147.61|2145.86|2145.36|383
1649156400000|2022-04-05 11:00:00|2147.23|2146.73|2146.61|2146.11|2147.23|2146.73|2145.61|2145.11|492
1649156700000|2022-04-05 11:05:00|2146.36|2145.86|2145.36|2144.86|2147.61|2147.11|2145.11|2144.61|485
1649157000000|2022-04-05 11:10:00|2145.11|2144.61|2143.86|2143.36|2145.36|2144.86|2143.86|2143.36|336
1649157300000|2022-04-05 11:15:00|2143.98|2143.48|2144.61|2144.11|2144.86|2144.36|2143.48|2142.98|178
1649157600000|2022-04-05 11:20:00|2144.73|2144.23|2145.48|2144.98|2146.11|2145.61|2144.23|2143.73|535
1649157900000|2022-04-05 11:25:00|2145.98|2145.48|2147.86|2147.36|2147.98|2147.48|2145.86|2145.36|270
1649158200000|2022-04-05 11:30:00|2148.11|2147.61|2145.86|2145.36|2148.36|2147.86|2145.73|2145.23|283
1649158500000|2022-04-05 11:35:00|2145.73|2145.23|2147.61|2147.11|2147.73|2147.23|2145.61|2145.11|208
1649158800000|2022-04-05 11:40:00|2147.86|2147.36|2148.61|2148.11|2148.86|2148.36|2147.61|2147.11|394
1649159100000|2022-04-05 11:45:00|2148.36|2147.86|2146.86|2146.36|2148.36|2147.86|2146.36|2145.86|347
1649159400000|2022-04-05 11:50:00|2146.61|2146.11|2147.73|2147.23|2148.11|2147.61|2146.36|2145.86|210
1649159700000|2022-04-05 11:55:00|2147.61|2147.11|2147.48|2146.98|2148.11|2147.61|2147.11|2146.61|268
1649160000000|2022-04-05 12:00:00|2147.36|2146.86|2148.11|2147.61|2148.36|2147.86|2147.11|2146.61|421
1649160300000|2022-04-05 12:05:00|2147.86|2147.36|2146.86|2146.36|2147.86|2147.36|2146.73|2146.23|391
1649160600000|2022-04-05 12:10:00|2146.98|2146.48|2145.86|2145.36|2147.11|2146.61|2145.48|2144.98|430
1649160900000|2022-04-05 12:15:00|2145.73|2145.23|2146.36|2145.86|2146.61|2146.11|2144.86|2144.36|429
1649161200000|2022-04-05 12:20:00|2146.48|2145.98|2145.36|2144.86|2147.61|2147.11|2145.36|2144.86|454
1649161500000|2022-04-05 12:25:00|2145.48|2144.98|2146.36|2145.86|2147.36|2146.86|2145.48|2144.98|295
1649161800000|2022-04-05 12:30:00|2146.48|2145.98|2146.61|2146.11|2147.36|2146.86|2146.36|2145.86|259
1649162100000|2022-04-05 12:35:00|2146.86|2146.36|2147.86|2147.36|2147.86|2147.36|2146.11|2145.61|297
1649162400000|2022-04-05 12:40:00|2147.73|2147.23|2146.61|2146.11|2148.61|2148.11|2146.36|2145.86|501
1649162700000|2022-04-05 12:45:00|2146.73|2146.23|2146.86|2146.36|2147.36|2146.86|2145.86|2145.36|195
1649163000000|2022-04-05 12:50:00|2146.73|2146.23|2145.36|2144.86|2147.23|2146.73|2144.73|2144.23|291
1649163300000|2022-04-05 12:55:00|2145.11|2144.61|2144.48|2143.98|2145.98|2145.48|2143.11|2142.61|533
1649163600000|2022-04-05 13:00:00|2144.61|2144.11|2147.36|2146.86|2147.73|2147.23|2144.36|2143.86|470
1649163900000|2022-04-05 13:05:00|2147.48|2146.98|2147.36|2146.86|2147.48|2146.98|2146.36|2145.86|393
1649164200000|2022-04-05 13:10:00|2147.61|2147.11|2146.61|2146.11|2147.73|2147.23|2146.36|2145.86|287
1649164500000|2022-04-05 13:15:00|2146.86|2146.36|2145.86|2145.36|2147.73|2147.23|2145.86|2145.36|476
1649164800000|2022-04-05 13:20:00|2145.61|2145.11|2144.48|2143.98|2145.98|2145.48|2143.73|2143.23|322
1649165100000|2022-04-05 13:25:00|2144.36|2143.86|2143.48|2142.98|2145.11|2144.61|2143.48|2142.98|441
1649165400000|2022-04-05 13:30:00|2143.61|2143.11|2145.36|2144.86|2147.11|2146.61|2143.23|2142.73|704
1649165700000|2022-04-05 13:35:00|2145.61|2145.11|2145.86|2145.36|2146.86|2146.36|2144.98|2144.48|654
1649166000000|2022-04-05 13:40:00|2145.98|2145.48|2144.61|2144.11|2146.36|2145.86|2144.36|2143.86|424
1649166300000|2022-04-05 13:45:00|2144.73|2144.23|2144.86|2144.36|2146.61|2146.11|2144.61|2144.11|453
1649166600000|2022-04-05 13:50:00|2144.98|2144.48|2144.61|2144.11|2144.98|2144.48|2141.86|2141.36|508
1649166900000|2022-04-05 13:55:00|2144.23|2143.73|2146.11|2145.61|2146.61|2146.11|2143.48|2142.98|668
1649167200000|2022-04-05 14:00:00|2146.36|2145.86|2146.36|2145.86|2147.86|2147.36|2145.36|2144.86|716
1649167500000|2022-04-05 14:05:00|2146.11|2145.61|2137.61|2137.11|2146.23|2145.73|2137.11|2136.61|1211
1649167800000|2022-04-05 14:10:00|2137.73|2137.23|2137.61|2137.11|2139.36|2138.86|2136.61|2136.11|935
1649168100000|2022-04-05 14:15:00|2137.48|2136.98|2134.86|2134.36|2137.48|2136.98|2134.36|2133.86|2097
1649168400000|2022-04-05 14:20:00|2134.61|2134.11|2133.86|2133.36|2136.36|2135.86|2133.61|2133.11|1317
1649168700000|2022-04-05 14:25:00|2133.98|2133.48|2134.11|2133.61|2135.73|2135.23|2132.11|2131.61|1698
1649169000000|2022-04-05 14:30:00|2133.98|2133.48|2133.61|2133.11|2135.11|2134.61|2133.11|2132.61|1464
1649169300000|2022-04-05 14:35:00|2133.86|2133.36|2130.61|2130.11|2134.36|2133.86|2130.36|2129.86|824
1649169600000|2022-04-05 14:40:00|2130.73|2130.23|2132.86|2132.36|2133.36|2132.86|2130.61|2130.11|1007
1649169900000|2022-04-05 14:45:00|2132.73|2132.23|2136.48|2135.98|2136.48|2135.98|2132.11|2131.61|725
1649170200000|2022-04-05 14:50:00|2136.36|2135.86|2137.86|2137.36|2137.98|2137.48|2134.11|2133.61|1064
1649170500000|2022-04-05 14:55:00|2137.98|2137.48|2136.86|2136.36|2137.98|2137.48|2136.11|2135.61|875
1649170800000|2022-04-05 15:00:00|2136.73|2136.23|2134.61|2134.11|2137.11|2136.61|2133.61|2133.11|994
1649171100000|2022-04-05 15:05:00|2134.73|2134.23|2133.48|2132.98|2135.86|2135.36|2132.86|2132.36|898
1649171400000|2022-04-05 15:10:00|2133.61|2133.11|2133.36|2132.86|2134.61|2134.11|2133.11|2132.61|1271
1649171700000|2022-04-05 15:15:00|2133.61|2133.11|2133.11|2132.61|2134.61|2134.11|2132.23|2131.73|1980
1649172000000|2022-04-05 15:20:00|2132.98|2132.48|2133.56|2132.06|2134.61|2134.11|2132.98|2132.06|1789
1649172300000|2022-04-05 15:25:00|2133.57|2132.07|2134.95|2133.45|2135.5|2134|2132.47|2130.97|606
1649172600000|2022-04-05 15:30:00|2135.48|2133.98|2137.81|2136.41|2138.43|2137.03|2134.4|2132.9|154
1649172900000|2022-04-05 15:35:00|2137.93|2136.53|2135.81|2134.41|2137.93|2136.53|2135.43|2134.03|113
1649173200000|2022-04-05 15:40:00|2135.68|2134.28|2137.56|2136.16|2137.81|2136.41|2135.68|2134.28|26
1649173500000|2022-04-05 15:45:00|2137.06|2135.66|2137.81|2136.41|2137.81|2136.41|2137.06|2135.66|43
1649173800000|2022-04-05 15:50:00|2137.93|2136.53|2137.31|2135.91|2138.18|2136.78|2137.18|2135.78|34
1649174100000|2022-04-05 15:55:00|2136.68|2135.28|2136.47|2134.97|2136.68|2135.28|2136.43|2134.97|13
1649174400000|2022-04-05 16:00:00|2136.48|2134.98|2136.49|2134.99|2137.05|2135.55|2134.82|2133.32|0
1649174700000|2022-04-05 16:05:00|2135.96|2134.46|2136.51|2135.01|2137.61|2136.11|2135.95|2134.45|0
1649175000000|2022-04-05 16:10:00|2136.5|2135|2136.5|2135|2137.07|2135.57|2135.41|2133.91|0
1649175300000|2022-04-05 16:15:00|2136.48|2134.98|2133.73|2132.23|2136.5|2135|2133.72|2132.22|0
1649175600000|2022-04-05 16:20:00|2133.72|2132.22|2133.77|2132.27|2134.82|2133.32|2132.62|2131.12|0
1649175900000|2022-04-05 16:25:00|2133.75|2132.25|2132.13|2130.63|2133.75|2132.25|2132.12|2130.62|0
1649176200000|2022-04-05 16:30:00|2132.12|2130.62|2132.09|2130.59|2132.69|2131.19|2131.58|2130.08|0
1649176500000|2022-04-05 16:35:00|2132.08|2130.58|2133.73|2132.23|2133.75|2132.25|2131.52|2130.02|0
1649176800000|2022-04-05 16:40:00|2133.2|2131.7|2133.14|2131.64|2134.27|2132.77|2132.6|2131.1|0
1649177100000|2022-04-05 16:45:00|2133.15|2131.65|2134.81|2133.31|2135.35|2133.85|2132.6|2131.1|0
1649177400000|2022-04-05 16:50:00|2134.82|2133.32|2136.45|2134.95|2136.98|2135.48|2134.78|2133.28|0
1649177700000|2022-04-05 16:55:00|2136.44|2134.94|2136.99|2135.49|2137.55|2136.05|2136.41|2134.91|0
1649178000000|2022-04-05 17:00:00|2136.98|2135.48|2136.46|2134.96|2137.52|2136.02|2135.89|2134.39|0
1649178300000|2022-04-05 17:05:00|2136.45|2134.95|2140.35|2138.85|2140.35|2138.85|2135.91|2134.41|0
1649178600000|2022-04-05 17:10:00|2140.36|2138.86|2139.77|2138.27|2140.9|2139.4|2139.23|2137.73|0
1649178900000|2022-04-05 17:15:00|2139.78|2138.28|2140.85|2139.35|2140.85|2139.35|2139.19|2137.69|0
1649179200000|2022-04-05 17:20:00|2140.84|2139.34|2140.3|2138.8|2141.4|2139.9|2139.77|2138.27|0
1649179500000|2022-04-05 17:25:00|2140.31|2138.81|2139.72|2138.22|2140.32|2138.82|2139.17|2137.67|0
1649179800000|2022-04-05 17:30:00|2139.73|2138.23|2137.49|2135.99|2139.73|2138.23|2137.47|2135.97|0
1649180100000|2022-04-05 17:35:00|2137.48|2135.98|2136.96|2135.46|2138.02|2136.52|2136.43|2134.93|0
1649180400000|2022-04-05 17:40:00|2136.7|2135.2|2134.75|2133.25|2136.96|2135.46|2134.75|2133.25|0
1649180700000|2022-04-05 17:45:00|2134.76|2133.26|2134.17|2132.67|2135.3|2133.8|2134.14|2132.64|0
1649181000000|2022-04-05 17:50:00|2134.16|2132.66|2133.14|2131.64|2134.69|2133.19|2133.06|2131.56|0
1649181300000|2022-04-05 17:55:00|2133.13|2131.63|2134.27|2132.77|2134.81|2133.31|2133.12|2131.62|0
1649181600000|2022-04-05 18:00:00|2134.26|2132.76|2133.15|2131.65|2134.82|2133.32|2132.88|2131.38|0
1649181900000|2022-04-05 18:05:00|2133.16|2131.66|2133.22|2131.72|2134.32|2132.82|2133.14|2131.64|0
1649182200000|2022-04-05 18:10:00|2133.23|2131.73|2134.28|2132.78|2134.33|2132.83|2132.66|2131.16|0
1649182500000|2022-04-05 18:15:00|2134.27|2132.77|2136.5|2135|2136.5|2135|2133.72|2132.22|0
1649182800000|2022-04-05 18:20:00|2136.49|2134.99|2136.48|2134.98|2137.6|2136.1|2135.91|2134.41|0
1649183100000|2022-04-05 18:25:00|2136.49|2134.99|2136.02|2134.52|2138.22|2136.72|2135.99|2134.49|0
1649183400000|2022-04-05 18:30:00|2136|2134.5|2135.45|2133.95|2136.02|2134.52|2134.92|2133.42|0
1649183700000|2022-04-05 18:35:00|2135.46|2133.96|2135.37|2133.87|2136.55|2135.05|2134.83|2133.33|0
1649184000000|2022-04-05 18:40:00|2135.36|2133.86|2137.59|2136.09|2137.6|2136.1|2134.82|2133.32|0
1649184300000|2022-04-05 18:45:00|2137.58|2136.08|2137.56|2136.06|2138.14|2136.64|2136.44|2134.94|0
1649184600000|2022-04-05 18:50:00|2137.55|2136.05|2137.55|2136.05|2138.13|2136.63|2137|2135.5|0
1649184900000|2022-04-05 18:55:00|2137.57|2136.07|2134.29|2132.79|2138.14|2136.64|2133.74|2132.24|0
1649185200000|2022-04-05 19:00:00|2134.3|2132.8|2132.63|2131.13|2135.93|2134.43|2132.62|2131.12|0
1649185500000|2022-04-05 19:05:00|2132.64|2131.14|2132.03|2130.53|2132.64|2131.14|2131.47|2129.97|0
1649185800000|2022-04-05 19:10:00|2132.04|2130.54|2130.28|2128.78|2132.57|2131.07|2129.72|2128.22|0
1649186100000|2022-04-05 19:15:00|2129.75|2128.25|2129.17|2127.67|2130.3|2128.8|2128.62|2127.12|0
1649186400000|2022-04-05 19:20:00|2129.16|2127.66|2131.42|2129.92|2131.42|2129.92|2128.33|2126.83|0
1649186700000|2022-04-05 19:25:00|2131.41|2129.91|2129.73|2128.23|2131.41|2129.91|2129.2|2127.7|0
1649187000000|2022-04-05 19:30:00|2129.2|2127.7|2127.52|2126.02|2129.47|2127.97|2126.99|2125.49|0
1649187300000|2022-04-05 19:35:00|2127.54|2126.04|2127.5|2126|2128.1|2126.6|2126.94|2125.44|0
1649187600000|2022-04-05 19:40:00|2127.51|2126.01|2129.14|2127.64|2129.17|2127.67|2127.46|2125.96|0
1649187900000|2022-04-05 19:45:00|2129.15|2127.65|2127.24|2125.74|2129.68|2128.18|2126.71|2125.21|0
1649188200000|2022-04-05 19:50:00|2127.21|2125.71|2133.82|2132.32|2134.97|2133.47|2126.67|2125.17|0
1649188500000|2022-04-05 19:55:00|2133.81|2132.31|2133.26|2131.76|2134.94|2133.44|2131.66|2130.16|0
1649188800000|2022-04-05 20:00:00|2133.27|2131.77|2133.38|2131.88|2133.64|2132.14|2131.85|2130.35|0
1649189100000|2022-04-05 20:05:00|2133.51|2132.01|2133.51|2132.01|2133.9|2132.4|2133.24|2131.74|0
1649189400000|2022-04-05 20:10:00|2133.38|2131.88|2132.68|2131.18|2133.64|2132.14|2132.68|2131.18|0
1649189700000|2022-04-05 20:15:00|2132.72|2131.22|2133.77|2132.27|2133.77|2132.27|2132.68|2131.18|0
1649190000000|2022-04-05 20:20:00|2133.76|2132.26|2132.94|2131.44|2133.76|2132.26|2132.94|2131.44|0
1649190300000|2022-04-05 20:25:00|2133.07|2131.57|2132.94|2131.44|2133.07|2131.57|2132.81|2131.31|0
1649190600000|2022-04-05 20:30:00|2133.07|2131.57|2133.51|2132.01|2133.64|2132.14|2133.07|2131.57|0
1649190900000|2022-04-05 20:35:00|2133.64|2132.14|2133.64|2132.14|2133.64|2132.14|2133.51|2132.01|0
1649191200000|2022-04-05 20:40:00|2133.77|2132.27|2133.64|2132.14|2133.9|2132.4|2133.64|2132.14|0
1649191500000|2022-04-05 20:45:00|2133.77|2132.27|2134.21|2132.71|2134.34|2132.84|2133.77|2132.27|0
1649191800000|2022-04-05 20:50:00|2134.34|2132.84|2134.73|2133.23|2134.73|2133.23|2134.08|2132.58|0
1649192100000|2022-04-05 20:55:00|2134.69|2133.19|2135|2133.5|2135.08|2133.58|2134.6|2133.1|0
1649192400000|2022-04-05 21:00:00|2128.52|2127.02|2128.56|2127.06|2128.78|2127.28|2128.48|2126.98|0
1649192700000|2022-04-05 21:05:00|2128.48|2126.98|2128.39|2126.89|2128.48|2126.98|2128.39|2126.89|0
1649193000000|2022-04-05 21:10:00|2128.43|2126.93|2128.56|2127.06|2128.65|2127.15|2128.43|2126.93|0
1649193300000|2022-04-05 21:15:00|2128.61|2127.11|2128.69|2127.19|2128.78|2127.28|2128.48|2126.98|0
1649193600000|2022-04-05 21:20:00|2128.52|2127.02|2128.78|2127.28|2128.87|2127.37|2128.48|2126.98|0
1649193900000|2022-04-05 21:25:00|2128.82|2127.32|2128.93|2127.43|2129.06|2127.56|2128.61|2127.11|0
1649194200000|2022-04-05 21:30:00|2128.97|2127.47|2128.72|2127.22|2128.97|2127.47|2128.46|2126.96|0
1649194500000|2022-04-05 21:35:00|2129.23|2127.73|2129.06|2127.56|2129.23|2127.73|2129.02|2127.52|0
1649194800000|2022-04-05 21:40:00|2129.02|2127.52|2129.02|2127.52|2129.06|2127.56|2129.02|2127.52|0
1649195100000|2022-04-05 21:45:00|2128.97|2127.47|2128.85|2127.35|2128.97|2127.47|2128.8|2127.3|0
1649195400000|2022-04-05 21:50:00|2128.8|2127.3|2128.76|2127.26|2128.8|2127.3|2128.76|2127.26|0
1649195700000|2022-04-05 21:55:00|2128.8|2127.3|2128.76|2127.26|2128.89|2127.39|2128.76|2127.26|0
1649196000000|2022-04-05 22:00:00|2128.28|2126.78|2127.67|2126.17|2128.55|2127.05|2127.67|2126.17|0
1649196300000|2022-04-05 22:05:00|2127.8|2126.3|2127.23|2125.73|2127.8|2126.3|2127.1|2125.6|0
1649196600000|2022-04-05 22:10:00|2127.36|2125.86|2126.84|2125.34|2127.36|2125.86|2126.84|2125.34|0
1649196900000|2022-04-05 22:15:00|2126.97|2125.47|2126.97|2125.47|2127.1|2125.6|2126.66|2125.16|0
1649197200000|2022-04-05 22:20:00|2127.01|2125.51|2126.14|2124.64|2127.1|2125.6|2126.14|2124.64|0
1649197500000|2022-04-05 22:25:00|2126.13|2124.63|2126|2124.5|2126.14|2124.64|2125.7|2124.2|0
1649197800000|2022-04-05 22:30:00|2126.01|2124.51|2126.97|2125.47|2127.1|2125.6|2126.01|2124.51|0
1649198100000|2022-04-05 22:35:00|2127.01|2125.51|2126.66|2125.16|2127.23|2125.73|2126.4|2124.9|0
1649198400000|2022-04-05 22:40:00|2126.84|2125.34|2127.23|2125.73|2127.54|2126.04|2126.84|2125.34|0
1649198700000|2022-04-05 22:45:00|2127.32|2125.82|2127.36|2125.86|2127.54|2126.04|2127.23|2125.73|0
1649199000000|2022-04-05 22:50:00|2127.54|2126.04|2127.67|2126.17|2127.8|2126.3|2127.36|2125.86|0
1649199300000|2022-04-05 22:55:00|2127.54|2126.04|2127.54|2126.04|2127.67|2126.17|2127.54|2126.04|0
1649199600000|2022-04-05 23:00:00|2127.55|2126.05|2127.55|2126.05|2127.81|2126.31|2127.37|2125.87|0
1649199900000|2022-04-05 23:05:00|2127.37|2125.87|2126.85|2125.35|2127.37|2125.87|2126.85|2125.35|0
1649200200000|2022-04-05 23:10:00|2126.98|2125.48|2126.54|2125.04|2126.98|2125.48|2126.54|2125.04|0
1649200500000|2022-04-05 23:15:00|2126.5|2125|2126.85|2125.35|2126.85|2125.35|2126.41|2124.91|0
1649200800000|2022-04-05 23:20:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2126.67|2125.17|0
1649201100000|2022-04-05 23:25:00|2126.54|2125.04|2126.41|2124.91|2126.67|2125.17|2126.28|2124.78|0
1649201400000|2022-04-05 23:30:00|2126.54|2125.04|2126.85|2125.35|2126.85|2125.35|2126.54|2125.04|0
1649201700000|2022-04-05 23:35:00|2126.98|2125.48|2126.85|2125.35|2126.98|2125.48|2126.67|2125.17|0
1649202000000|2022-04-05 23:40:00|2126.89|2125.39|2128.07|2126.57|2128.16|2126.66|2126.89|2125.39|0
1649202300000|2022-04-05 23:45:00|2127.94|2126.44|2127.24|2125.74|2128.07|2126.57|2127.24|2125.74|0
1649202600000|2022-04-05 23:50:00|2127.37|2125.87|2127.37|2125.87|2127.68|2126.18|2127.24|2125.74|0
1649202900000|2022-04-05 23:55:00|2127.24|2125.74|2126.67|2125.17|2127.24|2125.74|2126.28|2124.78|0
1649203200000|2022-04-06 00:00:00|2126.54|2125.04|2125.58|2124.08|2126.54|2125.04|2125.31|2123.81|0
1649203500000|2022-04-06 00:05:00|2132.09|2130.59|2133.76|2132.26|2134.07|2132.57|2131.7|2130.2|0
1649203800000|2022-04-06 00:10:00|2133.78|2132.28|2134.22|2132.72|2134.61|2133.11|2133.78|2132.28|0
1649204100000|2022-04-06 00:15:00|2134.13|2132.63|2132.97|2131.47|2134.82|2133.32|2132.74|2131.24|0
1649204400000|2022-04-06 00:20:00|2133.05|2131.55|2131.8|2130.3|2133.21|2131.71|2131.57|2130.07|0
1649204700000|2022-04-06 00:25:00|2131.96|2130.46|2131.31|2129.81|2132.74|2131.24|2131.31|2129.81|0
1649205000000|2022-04-06 00:30:00|2131.15|2129.65|2130.39|2128.89|2131.33|2129.83|2130.37|2128.87|0
1649205300000|2022-04-06 00:35:00|2130.23|2128.73|2130.39|2128.89|2130.39|2128.89|2129.45|2127.95|0
1649205600000|2022-04-06 00:40:00|2130.4|2128.9|2129.45|2127.95|2130.4|2128.9|2129.45|2127.95|0
1649205900000|2022-04-06 00:45:00|2128.98|2127.48|2128.98|2127.48|2128.98|2127.48|2128.04|2126.54|0
1649206200000|2022-04-06 00:50:00|2128.97|2127.47|2128.5|2127|2128.98|2127.48|2128.5|2127|0
1649206500000|2022-04-06 00:55:00|2128.51|2127.01|2126.63|2125.13|2128.51|2127.01|2126.63|2125.13|0
1649206800000|2022-04-06 01:00:00|2126.62|2125.12|2127.1|2125.6|2127.1|2125.6|2125.69|2124.19|0
1649207100000|2022-04-06 01:05:00|2127.11|2125.61|2128.51|2127.01|2128.51|2127.01|2126.63|2125.13|0
1649207400000|2022-04-06 01:10:00|2128.28|2126.78|2128.04|2126.54|2128.28|2126.78|2128.04|2126.54|0
1649207700000|2022-04-06 01:15:00|2128.05|2126.55|2130.86|2129.36|2130.86|2129.36|2128.04|2126.54|0
1649208000000|2022-04-06 01:20:00|2130.85|2129.35|2130.39|2128.89|2130.86|2129.36|2130.16|2128.66|0
1649208300000|2022-04-06 01:25:00|2130.4|2128.9|2129|2127.5|2130.4|2128.9|2129|2127.5|0
1649208600000|2022-04-06 01:30:00|2122.38|2120.88|2121.61|2120.11|2122.38|2120.88|2121.13|2119.63|0
1649208900000|2022-04-06 01:35:00|2121.62|2120.12|2120.21|2118.71|2121.62|2120.12|2119.74|2118.24|0
1649209200000|2022-04-06 01:40:00|2120.2|2118.7|2120.67|2119.17|2120.68|2119.18|2119.73|2118.23|0
1649209500000|2022-04-06 01:45:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2125.25|2123.75|0
1649209800000|2022-04-06 01:50:00|2126.51|2125.01|2126.19|2124.69|2127.13|2125.63|2126.19|2124.69|0
1649210100000|2022-04-06 01:55:00|2126.2|2124.7|2125.26|2123.76|2126.2|2124.7|2124.79|2123.29|0
1649210400000|2022-04-06 02:00:00|2125.25|2123.75|2125.26|2123.76|2125.73|2124.23|2124.79|2123.29|0
1649210700000|2022-04-06 02:05:00|2125.42|2123.92|2125.74|2124.24|2125.74|2124.24|2125.42|2123.92|0
1649211000000|2022-04-06 02:10:00|2125.73|2124.23|2125.26|2123.76|2125.74|2124.24|2125.26|2123.76|0
1649211300000|2022-04-06 02:15:00|2125.27|2123.77|2124.79|2123.29|2125.27|2123.77|2124.79|2123.29|0
1649211600000|2022-04-06 02:20:00|2124.8|2123.3|2125.27|2123.77|2125.27|2123.77|2124.79|2123.29|0
1649211900000|2022-04-06 02:25:00|2125.43|2123.93|2125.74|2124.24|2125.74|2124.24|2125.27|2123.77|0
1649212200000|2022-04-06 02:30:00|2119.2|2117.7|2119.77|2118.27|2119.77|2118.27|2118.83|2117.33|0
1649212500000|2022-04-06 02:35:00|2119.78|2118.28|2120.01|2118.51|2120.24|2118.74|2119.77|2118.27|0
1649212800000|2022-04-06 02:40:00|2119.93|2118.43|2119.54|2118.04|2119.93|2118.43|2119.3|2117.8|0
1649213100000|2022-04-06 02:45:00|2125.92|2124.42|2125.76|2124.26|2126.23|2124.73|2125.76|2124.26|0
1649213400000|2022-04-06 02:50:00|2125.77|2124.27|2126.23|2124.73|2126.23|2124.73|2125.3|2123.8|0
1649213700000|2022-04-06 02:55:00|2126.24|2124.74|2126.23|2124.73|2126.24|2124.74|2125.77|2124.27|0
1649214000000|2022-04-06 03:00:00|2126.24|2124.74|2126.24|2124.74|2126.71|2125.21|2126.23|2124.73|0
1649214300000|2022-04-06 03:05:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2126.23|2124.73|0
1649214600000|2022-04-06 03:10:00|2126.4|2124.9|2126.24|2124.74|2127.18|2125.68|2126.23|2124.73|0
1649214900000|2022-04-06 03:15:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2125.77|2124.27|0
1649215200000|2022-04-06 03:20:00|2126.16|2124.66|2125.76|2124.26|2126.24|2124.74|2125.76|2124.26|0
1649215500000|2022-04-06 03:25:00|2125.61|2124.11|2125.77|2124.27|2125.77|2124.27|2125.3|2123.8|0
1649215800000|2022-04-06 03:30:00|2125.69|2124.19|2125.3|2123.8|2125.77|2124.27|2125.3|2123.8|0
1649216100000|2022-04-06 03:35:00|2125.46|2123.96|2125.77|2124.27|2125.78|2124.28|2125.3|2123.8|0
1649216400000|2022-04-06 03:40:00|2125.69|2124.19|2124.83|2123.33|2125.69|2124.19|2124.83|2123.33|0
1649216700000|2022-04-06 03:45:00|2124.91|2123.41|2125.31|2123.81|2125.31|2123.81|2124.82|2123.32|0
1649217000000|2022-04-06 03:50:00|2125.24|2123.74|2125.79|2124.29|2125.79|2124.29|2124.85|2123.35|0
1649217300000|2022-04-06 03:55:00|2125.78|2124.28|2125.79|2124.29|2125.79|2124.29|2125.31|2123.81|0
1649217900000|2022-04-06 04:05:00|2125.8|2124.3|2126.73|2125.23|2126.73|2125.23|2125.8|2124.3|0
1649218200000|2022-04-06 04:10:00|2126.81|2125.31|2127.2|2125.7|2127.2|2125.7|2126.73|2125.23|0
1649218500000|2022-04-06 04:15:00|2127.21|2125.71|2127.68|2126.18|2128.14|2126.64|2127.21|2125.71|0
1649218800000|2022-04-06 04:20:00|2127.67|2126.17|2127.67|2126.17|2127.68|2126.18|2127.67|2126.17|0
1649219100000|2022-04-06 04:25:00|2127.68|2126.18|2127.21|2125.71|2127.68|2126.18|2127.21|2125.71|0
1649219400000|2022-04-06 04:30:00|2127.05|2125.55|2126.74|2125.24|2127.05|2125.55|2126.74|2125.24|0
1649220000000|2022-04-06 04:40:00|2126.82|2125.32|2126.76|2125.26|2127.21|2125.71|2126.74|2125.24|0
1649220300000|2022-04-06 04:45:00|2126.77|2125.27|2126.77|2125.27|2127.23|2125.73|2126.76|2125.26|0
1649220600000|2022-04-06 04:50:00|2126.67|2125.17|2126.14|2124.64|2126.67|2125.17|2126.14|2124.64|0
1649220900000|2022-04-06 04:55:00|2126.3|2124.8|2126.14|2124.64|2126.61|2125.11|2126.14|2124.64|0
1649221200000|2022-04-06 05:00:00|2126.3|2124.8|2127.08|2125.58|2127.08|2125.58|2126.14|2124.64|0
1649221500000|2022-04-06 05:05:00|2126.92|2125.42|2128.06|2126.56|2128.06|2126.56|2126.61|2125.11|0
1649221800000|2022-04-06 05:10:00|2128.05|2126.55|2127.58|2126.08|2128.05|2126.55|2127.58|2126.08|0
1649222100000|2022-04-06 05:15:00|2127.59|2126.09|2128.53|2127.03|2129|2127.5|2127.59|2126.09|0
1649222400000|2022-04-06 05:20:00|2128.69|2127.19|2129|2127.5|2129|2127.5|2128.53|2127.03|0
1649222700000|2022-04-06 05:25:00|2128.84|2127.34|2129.5|2128|2129.5|2128|2128.53|2127.03|0
1649223000000|2022-04-06 05:30:00|2129.35|2127.85|2129.82|2128.32|2129.82|2128.32|2129.35|2127.85|0
1649223300000|2022-04-06 05:35:00|2129.88|2128.38|2130.36|2128.86|2130.83|2129.33|2129.88|2128.38|0
1649223600000|2022-04-06 05:40:00|2130.44|2128.94|2130.36|2128.86|2130.83|2129.33|2129.89|2128.39|0
1649223900000|2022-04-06 05:45:00|2130.35|2128.85|2130.38|2128.88|2130.39|2128.89|2129.91|2128.41|0
1649224200000|2022-04-06 05:50:00|2130.3|2128.8|2130.38|2128.88|2130.38|2128.88|2129.91|2128.41|0
1649224500000|2022-04-06 05:55:00|2130.37|2128.87|2130.34|2128.84|2130.38|2128.88|2129.87|2128.37|0
1649224800000|2022-04-06 06:00:00|2130.18|2128.68|2131.78|2130.28|2132.25|2130.75|2129.87|2128.37|0
1649225100000|2022-04-06 06:05:00|2131.62|2130.12|2132.25|2130.75|2132.25|2130.75|2130.38|2128.88|0
1649225400000|2022-04-06 06:10:00|2132.4|2130.9|2133.19|2131.69|2133.66|2132.16|2132.25|2130.75|0
1649225700000|2022-04-06 06:15:00|2133.18|2131.68|2132.72|2131.22|2133.66|2132.16|2132.25|2130.75|0
1649226000000|2022-04-06 06:20:00|2132.88|2131.38|2132.25|2130.75|2133.19|2131.69|2131.55|2130.05|0
1649226300000|2022-04-06 06:25:00|2132.33|2130.83|2132.26|2130.76|2133.66|2132.16|2131.79|2130.29|0
1649226600000|2022-04-06 06:30:00|2132.42|2130.92|2132.81|2131.41|2132.81|2131.41|2131.31|2129.91|25
1649226900000|2022-04-06 06:35:00|2132.93|2131.53|2134.43|2133.03|2134.43|2133.03|2132.93|2131.53|1
1649227200000|2022-04-06 06:40:00|2134.31|2132.91|2134.18|2132.78|2134.56|2133.16|2133.56|2132.16|7
1649227500000|2022-04-06 06:45:00|2133.93|2132.53|2133.18|2131.78|2134.06|2132.66|2132.06|2130.66|37
1649227800000|2022-04-06 06:50:00|2133.31|2131.91|2132.18|2130.78|2133.93|2132.53|2132.06|2130.66|26
1649228100000|2022-04-06 06:55:00|2132.73|2131.23|2133.13|2131.63|2133.71|2132.21|2132.59|2131.09|0
1649228400000|2022-04-06 07:00:00|2133.27|2131.77|2122.61|2122.11|2142.98|2142.48|2122.36|2121.86|5218
1649228700000|2022-04-06 07:05:00|2122.86|2122.36|2129.61|2129.11|2129.98|2129.48|2120.11|2119.61|3057
1649229000000|2022-04-06 07:10:00|2129.73|2129.23|2130.61|2130.11|2133.23|2132.73|2126.73|2126.23|1799
1649229300000|2022-04-06 07:15:00|2130.73|2130.23|2132.23|2131.73|2133.36|2132.86|2129.36|2128.86|1451
1649229600000|2022-04-06 07:20:00|2132.11|2131.61|2132.11|2131.61|2133.86|2133.36|2130.61|2130.11|840
1649229900000|2022-04-06 07:25:00|2131.86|2131.36|2134.11|2133.61|2134.86|2134.36|2131.48|2130.98|777
1649230200000|2022-04-06 07:30:00|2133.86|2133.36|2125.86|2125.36|2134.61|2134.11|2125.61|2125.11|1569
1649230500000|2022-04-06 07:35:00|2126.11|2125.61|2124.61|2124.11|2126.61|2126.11|2123.61|2123.11|1408
1649230800000|2022-04-06 07:40:00|2124.23|2123.73|2121.73|2121.23|2126.86|2126.36|2121.23|2120.73|973
1649231100000|2022-04-06 07:45:00|2121.61|2121.11|2119.23|2118.73|2121.61|2121.11|2116.98|2116.48|1294
1649231400000|2022-04-06 07:50:00|2118.98|2118.48|2119.36|2118.86|2120.61|2120.11|2117.11|2116.61|958
1649231700000|2022-04-06 07:55:00|2119.48|2118.98|2117.23|2116.73|2120.61|2120.11|2116.86|2116.36|614
1649232000000|2022-04-06 08:00:00|2117.36|2116.86|2120.86|2120.36|2121.73|2121.23|2117.11|2116.61|802
1649232300000|2022-04-06 08:05:00|2120.73|2120.23|2122.98|2122.48|2123.73|2123.23|2119.86|2119.36|771
1649232600000|2022-04-06 08:10:00|2122.86|2122.36|2121.36|2120.86|2122.86|2122.36|2120.36|2119.86|537
1649232900000|2022-04-06 08:15:00|2121.23|2120.73|2117.36|2116.86|2121.98|2121.48|2116.86|2116.36|534
1649233200000|2022-04-06 08:20:00|2117.23|2116.73|2113.61|2113.11|2117.36|2116.86|2112.61|2112.11|839
1649233500000|2022-04-06 08:25:00|2113.36|2112.86|2116.61|2116.11|2117.11|2116.61|2113.36|2112.86|491
1649233800000|2022-04-06 08:30:00|2116.48|2115.98|2116.86|2116.36|2117.61|2117.11|2115.61|2115.11|458
1649234100000|2022-04-06 08:35:00|2116.73|2116.23|2116.11|2115.61|2118.11|2117.61|2114.36|2113.86|640
1649234400000|2022-04-06 08:40:00|2116.23|2115.73|2115.11|2114.61|2117.61|2117.11|2114.36|2113.86|700
1649234700000|2022-04-06 08:45:00|2114.86|2114.36|2116.61|2116.11|2118.23|2117.73|2114.36|2113.86|653
1649235000000|2022-04-06 08:50:00|2116.48|2115.98|2116.23|2115.73|2118.36|2117.86|2116.11|2115.61|687
1649235300000|2022-04-06 08:55:00|2116.11|2115.61|2115.86|2115.36|2116.11|2115.61|2114.11|2113.61|550
1649235600000|2022-04-06 09:00:00|2116.11|2115.61|2113.36|2112.86|2117.23|2116.73|2113.23|2112.73|751
1649235900000|2022-04-06 09:05:00|2113.48|2112.98|2111.36|2110.86|2113.86|2113.36|2110.11|2109.61|651
1649236200000|2022-04-06 09:10:00|2111.23|2110.73|2111.73|2111.23|2113.61|2113.11|2110.86|2110.36|504
1649236500000|2022-04-06 09:15:00|2111.61|2111.11|2112.11|2111.61|2113.11|2112.61|2110.23|2109.73|432
1649236800000|2022-04-06 09:20:00|2112.36|2111.86|2112.36|2111.86|2112.61|2112.11|2110.61|2110.11|431
1649237100000|2022-04-06 09:25:00|2112.48|2111.98|2112.36|2111.86|2113.36|2112.86|2112.11|2111.61|456
1649237400000|2022-04-06 09:30:00|2112.48|2111.98|2113.23|2112.73|2113.86|2113.36|2112.48|2111.98|200
1649237700000|2022-04-06 09:35:00|2113.11|2112.61|2112.61|2112.11|2114.23|2113.73|2112.36|2111.86|307
1649238000000|2022-04-06 09:40:00|2112.86|2112.36|2112.23|2111.73|2113.61|2113.11|2110.86|2110.36|282
1649238300000|2022-04-06 09:45:00|2112.11|2111.61|2109.86|2109.36|2112.36|2111.86|2109.36|2108.86|393
1649238600000|2022-04-06 09:50:00|2109.61|2109.11|2110.86|2110.36|2111.11|2110.61|2108.61|2108.11|2370
1649238900000|2022-04-06 09:55:00|2110.98|2110.48|2113.11|2112.61|2114.23|2113.73|2110.36|2109.86|1291
1649239200000|2022-04-06 10:00:00|2113.36|2112.86|2115.73|2115.23|2116.11|2115.61|2113.36|2112.86|1323
1649239500000|2022-04-06 10:05:00|2115.61|2115.11|2115.48|2114.98|2116.11|2115.61|2113.98|2113.48|308
1649239800000|2022-04-06 10:10:00|2115.36|2114.86|2111.23|2110.73|2115.73|2115.23|2109.98|2109.48|856
1649240100000|2022-04-06 10:15:00|2111.11|2110.61|2110.48|2109.98|2112.36|2111.86|2109.86|2109.36|1316
1649240400000|2022-04-06 10:20:00|2110.73|2110.23|2111.86|2111.36|2111.98|2111.48|2108.61|2108.11|520
1649240700000|2022-04-06 10:25:00|2111.73|2111.23|2113.48|2112.98|2114.11|2113.61|2111.11|2110.61|402
1649241000000|2022-04-06 10:30:00|2113.61|2113.11|2112.11|2111.61|2113.61|2113.11|2110.86|2110.36|291
1649241300000|2022-04-06 10:35:00|2111.98|2111.48|2110.48|2109.98|2112.48|2111.98|2109.86|2109.36|254
1649241600000|2022-04-06 10:40:00|2110.61|2110.11|2111.86|2111.36|2112.36|2111.86|2110.11|2109.61|267
1649241900000|2022-04-06 10:45:00|2111.61|2111.11|2109.61|2109.11|2111.86|2111.36|2109.23|2108.73|378
1649242200000|2022-04-06 10:50:00|2109.73|2109.23|2110.23|2109.73|2110.36|2109.86|2108.36|2107.86|366
1649242500000|2022-04-06 10:55:00|2110.11|2109.61|2110.36|2109.86|2110.73|2110.23|2109.11|2108.61|236
1649242800000|2022-04-06 11:00:00|2110.48|2109.98|2108.61|2108.11|2110.86|2110.36|2108.36|2107.86|287
1649243100000|2022-04-06 11:05:00|2108.23|2107.73|2105.11|2104.61|2108.48|2107.98|2105.11|2104.61|470
1649243400000|2022-04-06 11:10:00|2104.98|2104.48|2105.48|2104.98|2107.11|2106.61|2104.98|2104.48|761
1649243700000|2022-04-06 11:15:00|2105.36|2104.86|2105.23|2104.73|2105.73|2105.23|2103.61|2103.11|917
1649244000000|2022-04-06 11:20:00|2105.11|2104.61|2104.61|2104.11|2105.98|2105.48|2104.36|2103.86|753
1649244300000|2022-04-06 11:25:00|2104.48|2103.98|2103.61|2103.11|2104.61|2104.11|2103.61|2103.11|224
1649244600000|2022-04-06 11:30:00|2103.73|2103.23|2103.11|2102.61|2103.86|2103.36|2102.11|2101.61|550
1649244900000|2022-04-06 11:35:00|2103.23|2102.73|2102.98|2102.48|2104.11|2103.61|2102.86|2102.36|233
1649245200000|2022-04-06 11:40:00|2102.86|2102.36|2099.48|2098.98|2102.98|2102.48|2099.36|2098.86|368
1649245500000|2022-04-06 11:45:00|2099.36|2098.86|2099.73|2099.23|2100.86|2100.36|2099.23|2098.73|912
1649245800000|2022-04-06 11:50:00|2099.61|2099.11|2098.11|2097.61|2099.73|2099.23|2097.86|2097.36|581
1649246100000|2022-04-06 11:55:00|2098.36|2097.86|2097.11|2096.61|2098.86|2098.36|2096.61|2096.11|770
1649246400000|2022-04-06 12:00:00|2096.86|2096.36|2096.36|2095.86|2097.61|2097.11|2094.86|2094.36|743
1649246700000|2022-04-06 12:05:00|2096.61|2096.11|2097.86|2097.36|2098.36|2097.86|2095.86|2095.36|830
1649247000000|2022-04-06 12:10:00|2097.98|2097.48|2101.61|2101.11|2102.11|2101.61|2097.36|2096.86|1367
1649247300000|2022-04-06 12:15:00|2101.48|2100.98|2102.23|2101.73|2102.86|2102.36|2100.73|2100.23|639
1649247600000|2022-04-06 12:20:00|2102.36|2101.86|2104.86|2104.36|2105.11|2104.61|2102.11|2101.61|671
1649247900000|2022-04-06 12:25:00|2104.73|2104.23|2103.23|2102.73|2104.86|2104.36|2103.11|2102.61|444
1649248200000|2022-04-06 12:30:00|2103.36|2102.86|2100.11|2099.61|2103.48|2102.98|2099.23|2098.73|902
1649248500000|2022-04-06 12:35:00|2100.61|2100.11|2097.61|2097.11|2100.86|2100.36|2097.11|2096.61|1115
1649248800000|2022-04-06 12:40:00|2097.23|2096.73|2096.11|2095.61|2097.86|2097.36|2095.11|2094.61|860
1649249100000|2022-04-06 12:45:00|2095.98|2095.48|2088.29|2087.79|2097.11|2096.61|2087.04|2086.54|704
1649249400000|2022-04-06 12:50:00|2088.16|2087.66|2087.91|2087.41|2090.29|2089.79|2087.04|2086.54|604
1649249700000|2022-04-06 12:55:00|2087.79|2087.29|2090.04|2089.54|2090.29|2089.79|2087.79|2087.29|312
1649250000000|2022-04-06 13:00:00|2090.16|2089.66|2090.29|2089.79|2091.04|2090.54|2088.79|2088.29|515
1649250300000|2022-04-06 13:05:00|2090.16|2089.66|2091.79|2091.29|2092.54|2092.04|2090.04|2089.54|1544
1649250600000|2022-04-06 13:10:00|2092.04|2091.54|2090.54|2090.04|2092.04|2091.54|2089.79|2089.29|681
1649250900000|2022-04-06 13:15:00|2090.66|2090.16|2090.91|2090.41|2091.66|2091.16|2090.29|2089.79|382
1649251200000|2022-04-06 13:20:00|2090.79|2090.29|2088.91|2088.41|2091.66|2091.16|2088.79|2088.29|505
1649251500000|2022-04-06 13:25:00|2088.79|2088.29|2089.54|2089.04|2090.41|2089.91|2088.16|2087.66|429
1649251800000|2022-04-06 13:30:00|2089.66|2089.16|2085.79|2085.29|2092.04|2091.54|2085.54|2085.04|1224
1649252100000|2022-04-06 13:35:00|2086.04|2085.54|2083.79|2083.29|2086.04|2085.54|2083.79|2083.29|1176
1649252400000|2022-04-06 13:40:00|2083.54|2083.04|2081.04|2080.54|2084.79|2084.29|2080.54|2080.04|745
1649252700000|2022-04-06 13:45:00|2081.16|2080.66|2080.66|2080.16|2083.29|2082.79|2080.41|2079.91|887
1649253000000|2022-04-06 13:50:00|2080.79|2080.29|2083.04|2082.54|2084.29|2083.79|2080.04|2079.54|1169
1649253300000|2022-04-06 13:55:00|2082.79|2082.29|2083.04|2082.54|2085.91|2085.41|2082.29|2081.79|1512
1649253600000|2022-04-06 14:00:00|2083.29|2082.79|2081.66|2081.16|2085.54|2085.04|2080.91|2080.41|2095
1649253900000|2022-04-06 14:05:00|2081.54|2081.04|2082.79|2082.29|2084.29|2083.79|2081.29|2080.79|1045
1649254200000|2022-04-06 14:10:00|2083.09|2082.59|2085.59|2085.09|2085.71|2085.21|2081.46|2080.96|1226
1649254500000|2022-04-06 14:15:00|2085.71|2085.21|2090.59|2090.09|2090.84|2090.34|2085.71|2085.21|1145
1649254800000|2022-04-06 14:20:00|2090.46|2089.96|2090.59|2090.09|2092.59|2092.09|2089.09|2088.59|1463
1649255100000|2022-04-06 14:25:00|2090.34|2089.84|2088.59|2088.09|2090.84|2090.34|2088.59|2088.09|1195
1649255400000|2022-04-06 14:30:00|2088.84|2088.34|2091.59|2091.09|2093.46|2092.96|2088.46|2087.96|2009
1649255700000|2022-04-06 14:35:00|2091.84|2091.34|2096.09|2095.59|2096.09|2095.59|2091.59|2091.09|1210
1649256000000|2022-04-06 14:40:00|2095.84|2095.34|2095.96|2095.46|2097.09|2096.59|2094.09|2093.59|1234
1649256300000|2022-04-06 14:45:00|2095.84|2095.34|2098.09|2097.59|2098.59|2098.09|2095.09|2094.59|1111
1649256600000|2022-04-06 14:50:00|2097.84|2097.34|2094.59|2094.09|2098.34|2097.84|2094.34|2093.84|1632
1649256900000|2022-04-06 14:55:00|2094.34|2093.84|2093.46|2092.96|2095.34|2094.84|2092.84|2092.34|1199
1649257200000|2022-04-06 15:00:00|2093.34|2092.84|2093.84|2093.34|2095.34|2094.84|2092.09|2091.59|1708
1649257500000|2022-04-06 15:05:00|2093.96|2093.46|2096.21|2095.71|2097.34|2096.84|2093.34|2092.84|1413
1649257800000|2022-04-06 15:10:00|2096.09|2095.59|2094.84|2094.34|2096.34|2095.84|2093.84|2093.34|1390
1649258100000|2022-04-06 15:15:00|2095.09|2094.59|2095.09|2094.59|2096.84|2096.34|2094.59|2094.09|1470
1649258400000|2022-04-06 15:20:00|2095.21|2094.71|2095.74|2094.24|2097.84|2097.34|2095.09|2094.24|2857
1649258700000|2022-04-06 15:25:00|2088.88|2087.38|2090.63|2089.13|2090.89|2089.39|2087.62|2086.12|4474
1649259000000|2022-04-06 15:30:00|2090.77|2089.27|2092.8|2091.4|2093.3|2091.9|2089.92|2088.42|218
1649259300000|2022-04-06 15:35:00|2093.18|2091.78|2091.8|2090.4|2093.18|2091.78|2089.3|2087.9|451
1649259600000|2022-04-06 15:40:00|2091.93|2090.53|2092.8|2091.4|2093.3|2091.9|2091.93|2090.53|1989
1649259900000|2022-04-06 15:45:00|2092.93|2091.53|2092.93|2091.53|2093.43|2092.03|2092.43|2091.03|21
1649260200000|2022-04-06 15:50:00|2093.05|2091.65|2094.55|2093.15|2094.55|2093.15|2093.05|2091.65|2
1649260500000|2022-04-06 15:55:00|2094.68|2093.28|2094.68|2093.18|2094.93|2093.53|2093.93|2092.53|10
1649260800000|2022-04-06 16:00:00|2094.76|2093.26|2094.17|2092.67|2095.86|2094.36|2093.47|2091.97|0
1649261100000|2022-04-06 16:05:00|2094.03|2092.53|2093.6|2092.1|2095.44|2093.94|2093.46|2091.96|0
1649261400000|2022-04-06 16:10:00|2093.46|2091.96|2090.8|2089.3|2094.31|2092.81|2090.66|2089.16|0
1649261700000|2022-04-06 16:15:00|2090.66|2089.16|2089.55|2088.05|2090.8|2089.3|2089.12|2087.62|0
1649262000000|2022-04-06 16:20:00|2089.41|2087.91|2089.05|2087.55|2089.68|2088.18|2087.43|2085.93|0
1649262300000|2022-04-06 16:25:00|2089.34|2087.84|2088.91|2087.41|2089.9|2088.4|2088.35|2086.85|0
1649262600000|2022-04-06 16:30:00|2088.84|2087.34|2090.72|2089.22|2090.86|2089.36|2088.07|2086.57|0
1649262900000|2022-04-06 16:35:00|2090.58|2089.08|2089.74|2088.24|2090.72|2089.22|2089.32|2087.82|0
1649263200000|2022-04-06 16:40:00|2089.6|2088.1|2090.31|2088.81|2091.15|2089.65|2089.39|2087.89|0
1649263500000|2022-04-06 16:45:00|2090.17|2088.67|2090.19|2088.69|2091.03|2089.53|2088.08|2086.58|0
1649263800000|2022-04-06 16:50:00|2090.26|2088.76|2090.33|2088.83|2090.47|2088.97|2088.64|2087.14|0
1649264100000|2022-04-06 16:55:00|2090.47|2088.97|2091.03|2089.53|2091.45|2089.95|2089.91|2088.41|0
1649264400000|2022-04-06 17:00:00|2090.89|2089.39|2089.59|2088.09|2091.45|2089.95|2089.02|2087.52|0
1649264700000|2022-04-06 17:05:00|2089.73|2088.23|2090.03|2088.53|2091.27|2089.77|2089.17|2087.67|0
1649265000000|2022-04-06 17:10:00|2090.17|2088.67|2090.73|2089.23|2091.01|2089.51|2089.47|2087.97|0
1649265300000|2022-04-06 17:15:00|2090.59|2089.09|2091.57|2090.07|2092.56|2091.06|2090.03|2088.53|0
1649265600000|2022-04-06 17:20:00|2091.29|2089.79|2094.11|2092.61|2094.11|2092.61|2090.87|2089.37|0
1649265900000|2022-04-06 17:25:00|2093.97|2092.47|2094.05|2092.55|2094.67|2093.17|2092.85|2091.35|0
1649266200000|2022-04-06 17:30:00|2094.12|2092.62|2095.66|2094.16|2096.63|2095.13|2093.28|2091.78|0
1649266500000|2022-04-06 17:35:00|2095.8|2094.3|2097.01|2095.51|2097.09|2095.59|2094.14|2092.64|0
1649266800000|2022-04-06 17:40:00|2096.87|2095.37|2099.38|2097.88|2100.24|2098.74|2096.31|2094.81|0
1649267100000|2022-04-06 17:45:00|2099.24|2097.74|2099.66|2098.16|2099.8|2098.3|2096.29|2094.79|0
1649267400000|2022-04-06 17:50:00|2099.52|2098.02|2098.68|2097.18|2100.22|2098.72|2098.4|2096.9|0
1649267700000|2022-04-06 17:55:00|2098.54|2097.04|2095.73|2094.23|2099.1|2097.6|2095.59|2094.09|0
1649268000000|2022-04-06 18:00:00|2096.08|2094.58|2103.31|2101.81|2109.35|2107.85|2092.27|2090.77|0
1649268300000|2022-04-06 18:05:00|2103.23|2101.73|2090.41|2088.91|2103.31|2101.81|2089.36|2087.86|0
1649268600000|2022-04-06 18:10:00|2089.78|2088.28|2086.28|2084.78|2091.6|2090.1|2085.44|2083.94|0
1649268900000|2022-04-06 18:15:00|2086.43|2084.93|2083.06|2081.56|2086.43|2084.93|2080.81|2079.31|0
1649269200000|2022-04-06 18:20:00|2083.13|2081.63|2085.5|2084|2087.38|2085.88|2082.5|2081|0
1649269500000|2022-04-06 18:25:00|2085.43|2083.93|2086.95|2085.45|2090.34|2088.84|2084.44|2082.94|0
1649269800000|2022-04-06 18:30:00|2086.81|2085.31|2098.43|2096.93|2100.6|2099.1|2086.25|2084.75|0
1649270100000|2022-04-06 18:35:00|2098.57|2097.07|2094.4|2092.9|2101.1|2099.6|2092.29|2090.79|0
1649270400000|2022-04-06 18:40:00|2094.26|2092.76|2096.49|2094.99|2098.03|2096.53|2091.99|2090.49|0
1649270700000|2022-04-06 18:45:00|2096.34|2094.84|2094.79|2093.29|2099.71|2098.21|2093.52|2092.02|0
1649271000000|2022-04-06 18:50:00|2094.86|2093.36|2100.27|2098.77|2101.39|2099.89|2094.72|2093.22|0
1649271300000|2022-04-06 18:55:00|2100.55|2099.05|2105.42|2103.92|2105.7|2104.2|2100.41|2098.91|0
1649271600000|2022-04-06 19:00:00|2105.56|2104.06|2109.13|2107.63|2110.84|2109.34|2105.56|2104.06|0
1649271900000|2022-04-06 19:05:00|2109.27|2107.77|2104.21|2102.71|2109.27|2107.77|2101.59|2100.09|0
1649272200000|2022-04-06 19:10:00|2104.35|2102.85|2104.86|2103.36|2107.02|2105.52|2102.39|2100.89|0
1649272500000|2022-04-06 19:15:00|2105.21|2103.71|2100.78|2099.28|2107.53|2106.03|2100.64|2099.14|0
1649272800000|2022-04-06 19:20:00|2101.06|2099.56|2096.14|2094.64|2101.48|2099.98|2095.58|2094.08|0
1649273100000|2022-04-06 19:25:00|2096.28|2094.78|2092.24|2090.74|2096.82|2095.32|2091.95|2090.45|0
1649273400000|2022-04-06 19:30:00|2091.96|2090.46|2091.55|2090.05|2095.19|2093.69|2090.42|2088.92|0
1649273700000|2022-04-06 19:35:00|2091.69|2090.19|2097.82|2096.32|2098.44|2096.94|2090.7|2089.2|0
1649274000000|2022-04-06 19:40:00|2097.75|2096.25|2098.45|2096.95|2099.51|2098.01|2095.29|2093.79|0
1649274300000|2022-04-06 19:45:00|2098.38|2096.88|2103.37|2101.87|2104.85|2103.35|2097.33|2095.83|0
1649274600000|2022-04-06 19:50:00|2104|2102.5|2097.72|2096.22|2105.27|2103.77|2097.65|2096.15|0
1649274900000|2022-04-06 19:55:00|2097.93|2096.43|2097.23|2095.73|2101.93|2100.43|2096.39|2094.89|0
1649275200000|2022-04-06 20:00:00|2094.99|2093.49|2094.61|2093.11|2095.3|2093.8|2092.48|2090.98|0
1649275500000|2022-04-06 20:05:00|2094.48|2092.98|2095.51|2094.01|2095.96|2094.46|2094.48|2092.98|0
1649275800000|2022-04-06 20:10:00|2095.6|2094.1|2094.17|2092.67|2096|2094.5|2094.17|2092.67|0
1649276100000|2022-04-06 20:15:00|2094.35|2092.85|2094.35|2092.85|2094.61|2093.11|2092.51|2091.01|0
1649276400000|2022-04-06 20:20:00|2094.48|2092.98|2093.9|2092.4|2094.61|2093.11|2093.63|2092.13|0
1649276700000|2022-04-06 20:25:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.9|2092.4|0
1649277000000|2022-04-06 20:30:00|2094.39|2092.89|2094.17|2092.67|2094.61|2093.11|2094.17|2092.67|0
1649277300000|2022-04-06 20:35:00|2094.39|2092.89|2093.35|2091.85|2094.48|2092.98|2092.77|2091.27|0
1649277600000|2022-04-06 20:40:00|2093.26|2091.76|2093.04|2091.54|2093.62|2092.12|2093.04|2091.54|0
1649277900000|2022-04-06 20:45:00|2093.05|2091.55|2093.62|2092.12|2093.75|2092.25|2093.04|2091.54|0
1649278200000|2022-04-06 20:50:00|2093.63|2092.13|2092.64|2091.14|2093.75|2092.25|2092.64|2091.14|0
1649278500000|2022-04-06 20:55:00|2092.77|2091.27|2092.56|2091.06|2092.92|2091.42|2092.42|2090.92|0
1649278800000|2022-04-06 21:00:00|2094.77|2093.27|2095.08|2093.58|2095.2|2093.7|2094.77|2093.27|0
1649279100000|2022-04-06 21:05:00|2095.15|2093.65|2095.51|2094.01|2095.53|2094.03|2095.08|2093.58|0
1649279400000|2022-04-06 21:10:00|2095.49|2093.99|2095.49|2093.99|2095.59|2094.09|2095.33|2093.83|0
1649279700000|2022-04-06 21:15:00|2095.51|2094.01|2095.51|2094.01|2095.53|2094.03|2095.49|2093.99|0
1649280000000|2022-04-06 21:20:00|2095.53|2094.03|2095.51|2094.01|2095.55|2094.05|2095.47|2093.97|0
1649280300000|2022-04-06 21:25:00|2095.53|2094.03|2095.45|2093.95|2095.57|2094.07|2095.45|2093.95|0
1649280600000|2022-04-06 21:30:00|2095.43|2093.93|2095.08|2093.58|2095.43|2093.93|2094.9|2093.4|0
1649280900000|2022-04-06 21:35:00|2095.12|2093.62|2095.08|2093.58|2095.16|2093.66|2095.04|2093.54|0
1649281200000|2022-04-06 21:40:00|2095.15|2093.65|2095.2|2093.7|2095.2|2093.7|2095.15|2093.65|0
1649281500000|2022-04-06 21:45:00|2095.25|2093.75|2095.43|2093.93|2095.43|2093.93|2095.16|2093.66|0
1649281800000|2022-04-06 21:50:00|2095.26|2093.76|2095.26|2093.76|2095.33|2093.83|2095.22|2093.72|0
1649282100000|2022-04-06 21:55:00|2095.28|2093.78|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649282400000|2022-04-06 22:00:00|2093|2091.5|2094.35|2092.85|2094.35|2092.85|2092.56|2091.06|0
1649282700000|2022-04-06 22:05:00|2094.48|2092.98|2095.02|2093.52|2095.33|2093.83|2094.17|2092.67|0
1649283000000|2022-04-06 22:10:00|2095.15|2093.65|2095.15|2093.65|2095.33|2093.83|2094.88|2093.38|0
1649283300000|2022-04-06 22:15:00|2095.16|2093.66|2094.75|2093.25|2095.73|2094.23|2094.75|2093.25|0
1649283600000|2022-04-06 22:20:00|2094.88|2093.38|2094.75|2093.25|2095.02|2093.52|2094.61|2093.11|0
1649283900000|2022-04-06 22:25:00|2094.88|2093.38|2094.75|2093.25|2094.88|2093.38|2094.35|2092.85|0
1649284200000|2022-04-06 22:30:00|2094.76|2093.26|2095.87|2094.37|2095.87|2094.37|2094.76|2093.26|0
1649284500000|2022-04-06 22:35:00|2095.96|2094.46|2095.6|2094.1|2096|2094.5|2095.46|2093.96|0
1649284800000|2022-04-06 22:40:00|2095.64|2094.14|2095.73|2094.23|2095.87|2094.37|2094.61|2093.11|0
1649285100000|2022-04-06 22:45:00|2095.74|2094.24|2095.33|2093.83|2095.87|2094.37|2095.33|2093.83|0
1649285400000|2022-04-06 22:50:00|2095.24|2093.74|2094.61|2093.11|2095.38|2093.88|2094.17|2092.67|0
1649285700000|2022-04-06 22:55:00|2094.48|2092.98|2094.88|2093.38|2095.15|2093.65|2094.48|2092.98|0
1649286000000|2022-04-06 23:00:00|2094.79|2093.29|2094.03|2092.53|2095.33|2093.83|2094.03|2092.53|0
1649286300000|2022-04-06 23:05:00|2093.9|2092.4|2094.03|2092.53|2094.17|2092.67|2093.63|2092.13|0
1649286600000|2022-04-06 23:10:00|2093.9|2092.4|2093.9|2092.4|2094.35|2092.85|2093.63|2092.13|0
1649286900000|2022-04-06 23:15:00|2094.03|2092.53|2094.03|2092.53|2094.26|2092.76|2093.9|2092.4|0
1649287200000|2022-04-06 23:20:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.99|2092.49|0
1649287500000|2022-04-06 23:25:00|2094.34|2092.84|2094.17|2092.67|2094.35|2092.85|2093.9|2092.4|0
1649287800000|2022-04-06 23:30:00|2094.16|2092.66|2092.51|2091.01|2094.35|2092.85|2092.07|2090.57|0
1649288100000|2022-04-06 23:35:00|2092.38|2090.88|2090.11|2088.61|2092.51|2091.01|2089.84|2088.34|0
1649288400000|2022-04-06 23:40:00|2090.2|2088.7|2090.2|2088.7|2090.55|2089.05|2089.7|2088.2|0
1649288700000|2022-04-06 23:45:00|2090.29|2088.79|2089.57|2088.07|2090.42|2088.92|2089.57|2088.07|0
1649289000000|2022-04-06 23:50:00|2089.44|2087.94|2088.44|2086.94|2089.7|2088.2|2087.73|2086.23|0
1649289300000|2022-04-06 23:55:00|2088.35|2086.85|2087.32|2085.82|2088.44|2086.94|2086.61|2085.11|0
1649289600000|2022-04-07 00:00:00|2087.31|2085.81|2088.13|2086.63|2088.44|2086.94|2085.62|2084.12|0
1649289900000|2022-04-07 00:05:00|2088.31|2086.81|2087.23|2085.73|2088.44|2086.94|2087.23|2085.73|0
1649290200000|2022-04-07 00:10:00|2087.15|2085.65|2087.15|2085.65|2088.44|2086.94|2086.88|2085.38|0
1649290500000|2022-04-07 00:15:00|2089.66|2088.16|2088.42|2086.92|2090.37|2088.87|2088.14|2086.64|0
1649290800000|2022-04-07 00:20:00|2088.35|2086.85|2088.94|2087.44|2089.64|2088.14|2088.28|2086.78|0
1649291100000|2022-04-07 00:25:00|2089.08|2087.58|2089.92|2088.42|2090.06|2088.56|2088.66|2087.16|0
1649291400000|2022-04-07 00:30:00|2090.06|2088.56|2089.22|2087.72|2090.06|2088.56|2088.8|2087.3|0
1649291700000|2022-04-07 00:35:00|2089.15|2087.65|2088.66|2087.16|2089.22|2087.72|2088.52|2087.02|0
1649292000000|2022-04-07 00:40:00|2088.73|2087.23|2090.2|2088.7|2090.49|2088.99|2088.73|2087.23|0
1649292300000|2022-04-07 00:45:00|2090.06|2088.56|2089.22|2087.72|2090.2|2088.7|2088.94|2087.44|0
1649292600000|2022-04-07 00:50:00|2089.5|2088|2089.5|2088|2089.92|2088.42|2089.08|2087.58|0
1649292900000|2022-04-07 00:55:00|2089.64|2088.14|2090.2|2088.7|2090.2|2088.7|2089.08|2087.58|0
1649293200000|2022-04-07 01:00:00|2090.35|2088.85|2089.5|2088|2090.35|2088.85|2089.08|2087.58|0
1649293500000|2022-04-07 01:05:00|2089.57|2088.07|2091.61|2090.11|2091.75|2090.25|2089.5|2088|0
1649293800000|2022-04-07 01:10:00|2091.75|2090.25|2091.33|2089.83|2092.03|2090.53|2090.77|2089.27|0
1649294100000|2022-04-07 01:15:00|2091.19|2089.69|2091.47|2089.97|2092.03|2090.53|2091.19|2089.69|0
1649294400000|2022-04-07 01:20:00|2091.61|2090.11|2090.77|2089.27|2091.75|2090.25|2090.63|2089.13|0
1649294700000|2022-04-07 01:25:00|2090.63|2089.13|2089.78|2088.28|2090.63|2089.13|2089.64|2088.14|0
1649295000000|2022-04-07 01:30:00|2089.64|2088.14|2090.63|2089.13|2090.83|2089.33|2089.22|2087.72|0
1649295300000|2022-04-07 01:35:00|2090.49|2088.99|2091.19|2089.69|2091.33|2089.83|2090.49|2088.99|0
1649295600000|2022-04-07 01:40:00|2091.33|2089.83|2093.72|2092.22|2093.72|2092.22|2091.33|2089.83|0
1649295900000|2022-04-07 01:45:00|2093.86|2092.36|2093.44|2091.94|2095.26|2093.76|2092.87|2091.37|0
1649296200000|2022-04-07 01:50:00|2093.36|2091.86|2093.17|2091.67|2093.72|2092.22|2092.73|2091.23|0
1649296500000|2022-04-07 01:55:00|2093.31|2091.81|2093.02|2091.52|2093.87|2092.37|2092.74|2091.24|0
1649296800000|2022-04-07 02:00:00|2092.88|2091.38|2092.18|2090.68|2093.31|2091.81|2092.04|2090.54|0
1649297100000|2022-04-07 02:05:00|2092.04|2090.54|2091.91|2090.41|2092.6|2091.1|2091.76|2090.26|0
1649297400000|2022-04-07 02:10:00|2091.98|2090.48|2092.33|2090.83|2092.61|2091.11|2091.77|2090.27|0
1649297700000|2022-04-07 02:15:00|2092.19|2090.69|2092.05|2090.55|2092.47|2090.97|2091.77|2090.27|0
1649298000000|2022-04-07 02:20:00|2091.98|2090.48|2091.98|2090.48|2092.19|2090.69|2091.77|2090.27|0
1649298300000|2022-04-07 02:25:00|2092.05|2090.55|2092.05|2090.55|2092.47|2090.97|2092.05|2090.55|0
1649298600000|2022-04-07 02:30:00|2092.19|2090.69|2092.33|2090.83|2093.32|2091.82|2092.19|2090.69|0
1649298900000|2022-04-07 02:35:00|2092.19|2090.69|2090.93|2089.43|2092.19|2090.69|2090.93|2089.43|0
1649299200000|2022-04-07 02:40:00|2091.07|2089.57|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649299500000|2022-04-07 02:45:00|2090.85|2089.35|2090.93|2089.43|2091.28|2089.78|2090.79|2089.29|0
1649299800000|2022-04-07 02:50:00|2091.07|2089.57|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300100000|2022-04-07 02:55:00|2091.28|2089.78|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300400000|2022-04-07 03:00:00|2091.42|2089.92|2091.21|2089.71|2091.77|2090.27|2091.21|2089.71|0
1649300700000|2022-04-07 03:05:00|2091.07|2089.57|2090.93|2089.43|2091.21|2089.71|2090.71|2089.21|0
1649301000000|2022-04-07 03:10:00|2090.79|2089.29|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649301300000|2022-04-07 03:15:00|2090.99|2089.49|2090.37|2088.87|2090.99|2089.49|2090.08|2088.58|0
1649301600000|2022-04-07 03:20:00|2090.51|2089.01|2090.37|2088.87|2090.65|2089.15|2090.37|2088.87|0
1649301900000|2022-04-07 03:25:00|2090.22|2088.72|2089.52|2088.02|2090.51|2089.01|2089.24|2087.74|0
1649302200000|2022-04-07 03:30:00|2089.59|2088.09|2089.38|2087.88|2089.8|2088.3|2089.1|2087.6|0
1649302500000|2022-04-07 03:35:00|2089.31|2087.81|2088.96|2087.46|2089.66|2088.16|2088.96|2087.46|0
1649302800000|2022-04-07 03:40:00|2088.82|2087.32|2088.4|2086.9|2088.96|2087.46|2088.4|2086.9|0
1649303100000|2022-04-07 03:45:00|2088.54|2087.04|2089.11|2087.61|2089.25|2087.75|2088.54|2087.04|0
1649303400000|2022-04-07 03:50:00|2089.18|2087.68|2088.33|2086.83|2089.25|2087.75|2088.33|2086.83|0
1649303700000|2022-04-07 03:55:00|2088.41|2086.91|2087.21|2085.71|2088.55|2087.05|2087.14|2085.64|0
1649304000000|2022-04-07 04:00:00|2087.28|2085.78|2087.71|2086.21|2087.85|2086.35|2086.86|2085.36|0
1649304300000|2022-04-07 04:05:00|2087.56|2086.06|2087.42|2085.92|2087.99|2086.49|2087.42|2085.92|0
1649304600000|2022-04-07 04:10:00|2087.28|2085.78|2087|2085.5|2087.42|2085.92|2086.72|2085.22|0
1649304900000|2022-04-07 04:15:00|2087.07|2085.57|2087.35|2085.85|2087.35|2085.85|2086.86|2085.36|0
1649305200000|2022-04-07 04:20:00|2087.28|2085.78|2086.72|2085.22|2087.42|2085.92|2086.72|2085.22|0
1649305500000|2022-04-07 04:25:00|2086.65|2085.15|2087.07|2085.57|2087.14|2085.64|2085.6|2084.1|0
1649305800000|2022-04-07 04:30:00|2087.14|2085.64|2087.99|2086.49|2088.41|2086.91|2087.14|2085.64|0
1649306100000|2022-04-07 04:35:00|2088.05|2086.55|2088.13|2086.63|2088.13|2086.63|2087.71|2086.21|0
1649306400000|2022-04-07 04:40:00|2087.85|2086.35|2088.29|2086.79|2088.29|2086.79|2087.71|2086.21|0
1649306700000|2022-04-07 04:45:00|2088.43|2086.93|2088.18|2086.68|2088.57|2087.07|2087.73|2086.23|0
1649307000000|2022-04-07 04:50:00|2088.32|2086.82|2087.76|2086.26|2088.46|2086.96|2087.62|2086.12|0
1649307300000|2022-04-07 04:55:00|2087.62|2086.12|2087.4|2085.9|2087.62|2086.12|2087.05|2085.55|0
1649307600000|2022-04-07 05:00:00|2087.33|2085.83|2087.2|2085.7|2088.32|2086.82|2086.78|2085.28|0
1649307900000|2022-04-07 05:05:00|2087.13|2085.63|2087.77|2086.27|2087.77|2086.27|2086.36|2084.86|0
1649308200000|2022-04-07 05:10:00|2087.91|2086.41|2087.92|2086.42|2088.25|2086.75|2086.92|2085.42|0
1649308500000|2022-04-07 05:15:00|2087.98|2086.48|2087.07|2085.57|2088.2|2086.7|2086.79|2085.29|0
1649308800000|2022-04-07 05:20:00|2087.14|2085.64|2086.5|2085|2087.35|2085.85|2086.36|2084.86|0
1649309100000|2022-04-07 05:25:00|2086.43|2084.93|2086.36|2084.86|2086.5|2085|2085.8|2084.3|0
1649309400000|2022-04-07 05:30:00|2086.22|2084.72|2086.93|2085.43|2087.49|2085.99|2086.08|2084.58|0
1649309700000|2022-04-07 05:35:00|2087|2085.5|2088.76|2087.26|2088.9|2087.4|2086.79|2085.29|0
1649310000000|2022-04-07 05:40:00|2088.62|2087.12|2088.2|2086.7|2089.32|2087.82|2088.2|2086.7|0
1649310300000|2022-04-07 05:45:00|2088.12|2086.62|2090.45|2088.95|2090.87|2089.37|2087.92|2086.42|0
1649310600000|2022-04-07 05:50:00|2090.31|2088.81|2091.29|2089.79|2091.43|2089.93|2089.88|2088.38|0
1649310900000|2022-04-07 05:55:00|2091.15|2089.65|2089.88|2088.38|2091.71|2090.21|2089.88|2088.38|0
1649311200000|2022-04-07 06:00:00|2090.16|2088.66|2090.16|2088.66|2091.15|2089.65|2088.9|2087.4|0
1649311500000|2022-04-07 06:05:00|2090.31|2088.81|2091.72|2090.22|2092.7|2091.2|2090.02|2088.52|0
1649311800000|2022-04-07 06:10:00|2091.79|2090.29|2092.4|2090.9|2093.53|2092.03|2091.7|2090.2|0
1649312100000|2022-04-07 06:15:00|2092.54|2091.04|2093.31|2091.81|2093.67|2092.17|2092.4|2090.9|0
1649312400000|2022-04-07 06:20:00|2093.25|2091.75|2094.48|2092.98|2094.62|2093.12|2092.68|2091.18|0
1649312700000|2022-04-07 06:25:00|2094.55|2093.05|2095|2093.5|2095.51|2094.01|2094.07|2092.57|0
1649313000000|2022-04-07 06:30:00|2095.07|2093.57|2094.43|2093.03|2096.93|2095.53|2093.52|2092.02|57
1649313300000|2022-04-07 06:35:00|2094.55|2093.15|2096.68|2095.28|2096.68|2095.28|2094.18|2092.78|28
1649313600000|2022-04-07 06:40:00|2096.55|2095.15|2099.55|2098.15|2099.55|2098.15|2096.43|2095.03|22
1649313900000|2022-04-07 06:45:00|2099.68|2098.28|2100.68|2099.28|2100.68|2099.28|2099.68|2098.28|8
1649314200000|2022-04-07 06:50:00|2100.55|2099.15|2099.93|2098.53|2100.55|2099.15|2099.8|2098.4|16
1649314500000|2022-04-07 06:55:00|2099.92|2098.42|2100.34|2098.84|2101.73|2100.23|2099.5|2098|0
1649314800000|2022-04-07 07:00:00|2100.48|2098.98|2095.35|2094.85|2104.6|2104.1|2093.6|2093.1|4527
1649315100000|2022-04-07 07:05:00|2095.48|2094.98|2098.85|2098.35|2099.48|2098.98|2093.98|2093.48|2639
1649315400000|2022-04-07 07:10:00|2098.73|2098.23|2106.48|2105.98|2107.98|2107.48|2098.73|2098.23|3039
1649315700000|2022-04-07 07:15:00|2106.35|2105.85|2103.6|2103.1|2107.85|2107.35|2102.98|2102.48|1836
1649316000000|2022-04-07 07:20:00|2103.73|2103.23|2107.1|2106.6|2107.98|2107.48|2102.48|2101.98|1578
1649316300000|2022-04-07 07:25:00|2106.98|2106.48|2103.85|2103.35|2108.48|2107.98|2103.73|2103.23|1532
1649316600000|2022-04-07 07:30:00|2103.6|2103.1|2101.48|2100.98|2103.6|2103.1|2097.73|2097.23|1945
1649316900000|2022-04-07 07:35:00|2101.35|2100.85|2103.73|2103.23|2104.98|2104.48|2101.23|2100.73|2248
1649317200000|2022-04-07 07:40:00|2103.85|2103.35|2099.35|2098.85|2104.85|2104.35|2099.23|2098.73|1850
1649317500000|2022-04-07 07:45:00|2099.48|2098.98|2100.73|2100.23|2101.85|2101.35|2097.73|2097.23|1207
1649317800000|2022-04-07 07:50:00|2100.85|2100.35|2103.73|2103.23|2104.48|2103.98|2100.48|2099.98|1165
1649318100000|2022-04-07 07:55:00|2103.48|2102.98|2102.85|2102.35|2103.6|2103.1|2100.98|2100.48|1106
1649318400000|2022-04-07 08:00:00|2102.98|2102.48|2099.85|2099.35|2104.35|2103.85|2099.35|2098.85|1294
1649318700000|2022-04-07 08:05:00|2099.98|2099.48|2102.98|2102.48|2103.48|2102.98|2097.73|2097.23|982
1649319000000|2022-04-07 08:10:00|2102.85|2102.35|2099.6|2099.1|2104.23|2103.73|2099.48|2098.98|937
1649319300000|2022-04-07 08:15:00|2099.73|2099.23|2102.73|2102.23|2103.23|2102.73|2099.73|2099.23|643
1649319600000|2022-04-07 08:20:00|2102.98|2102.48|2102.48|2101.98|2105.23|2104.73|2102.35|2101.85|730
1649319900000|2022-04-07 08:25:00|2102.35|2101.85|2105.85|2105.35|2106.98|2106.48|2102.35|2101.85|593
1649320200000|2022-04-07 08:30:00|2105.98|2105.48|2107.48|2106.98|2107.48|2106.98|2105.23|2104.73|1168
1649320500000|2022-04-07 08:35:00|2107.23|2106.73|2105.35|2104.85|2108.23|2107.73|2104.98|2104.48|2584
1649320800000|2022-04-07 08:40:00|2105.48|2104.98|2108.23|2107.73|2108.48|2107.98|2105.23|2104.73|4874
1649321100000|2022-04-07 08:45:00|2108.1|2107.6|2109.35|2108.85|2109.48|2108.98|2107.23|2106.73|652
1649321400000|2022-04-07 08:50:00|2109.48|2108.98|2110.98|2110.48|2111.23|2110.73|2108.73|2108.23|2868
1649321700000|2022-04-07 08:55:00|2110.73|2110.23|2112.48|2111.98|2112.98|2112.48|2109.98|2109.48|746
1649322000000|2022-04-07 09:00:00|2112.35|2111.85|2111.35|2110.85|2113.48|2112.98|2111.1|2110.6|1063
1649322300000|2022-04-07 09:05:00|2111.23|2110.73|2109.48|2108.98|2111.98|2111.48|2109.23|2108.73|687
1649322600000|2022-04-07 09:10:00|2109.6|2109.1|2108.73|2108.23|2109.85|2109.35|2107.98|2107.48|590
1649322900000|2022-04-07 09:15:00|2108.48|2107.98|2108.98|2108.48|2110.23|2109.73|2107.73|2107.23|693
1649323200000|2022-04-07 09:20:00|2109.1|2108.6|2111.3|2110.8|2112.3|2111.8|2108.6|2108.1|640
1649323500000|2022-04-07 09:25:00|2111.17|2110.67|2111.8|2111.3|2112.17|2111.67|2109.55|2109.05|903
1649323800000|2022-04-07 09:30:00|2111.92|2111.42|2111.8|2111.3|2113.55|2113.05|2111.17|2110.67|503
1649324100000|2022-04-07 09:35:00|2112.05|2111.55|2113.55|2113.05|2114.05|2113.55|2112.05|2111.55|3563
1649324400000|2022-04-07 09:40:00|2113.42|2112.92|2111.8|2111.3|2114.05|2113.55|2111.8|2111.3|1537
1649324700000|2022-04-07 09:45:00|2111.67|2111.17|2111.05|2110.55|2111.8|2111.3|2110.42|2109.92|374
1649325000000|2022-04-07 09:50:00|2110.92|2110.42|2114.05|2113.55|2114.3|2113.8|2110.8|2110.3|499
1649325300000|2022-04-07 09:55:00|2113.92|2113.42|2114.05|2113.55|2114.55|2114.05|2113.55|2113.05|270
1649325600000|2022-04-07 10:00:00|2114.17|2113.67|2114.55|2114.05|2115.8|2115.3|2113.55|2113.05|443
1649325900000|2022-04-07 10:05:00|2114.3|2113.8|2114.3|2113.8|2114.92|2114.42|2113.3|2112.8|469
1649326200000|2022-04-07 10:10:00|2114.17|2113.67|2114.92|2114.42|2115.3|2114.8|2113.8|2113.3|998
1649326500000|2022-04-07 10:15:00|2114.8|2114.3|2115.55|2115.05|2115.92|2115.42|2114.55|2114.05|377
1649326800000|2022-04-07 10:20:00|2115.67|2115.17|2116.17|2115.67|2117.55|2117.05|2115.42|2114.92|610
1649327100000|2022-04-07 10:25:00|2116.05|2115.55|2116.55|2116.05|2116.55|2116.05|2115.17|2114.67|350
1649327400000|2022-04-07 10:30:00|2116.67|2116.17|2115.55|2115.05|2116.67|2116.17|2115.3|2114.8|333
1649327700000|2022-04-07 10:35:00|2115.67|2115.17|2116.55|2116.05|2116.8|2116.3|2115.05|2114.55|372
1649328000000|2022-04-07 10:40:00|2116.3|2115.8|2115.05|2114.55|2116.55|2116.05|2114.8|2114.3|360
1649328300000|2022-04-07 10:45:00|2115.17|2114.67|2115.55|2115.05|2116.3|2115.8|2115.17|2114.67|451
1649328600000|2022-04-07 10:50:00|2115.67|2115.17|2114.8|2114.3|2116.55|2116.05|2114.8|2114.3|1474
1649328900000|2022-04-07 10:55:00|2114.55|2114.05|2113.05|2112.55|2114.8|2114.3|2112.92|2112.42|436
1649329200000|2022-04-07 11:00:00|2113.17|2112.67|2112.05|2111.55|2114.05|2113.55|2111.55|2111.05|671
1649329500000|2022-04-07 11:05:00|2112.17|2111.67|2113.92|2113.42|2124.92|2124.42|2109.92|2109.42|3415
1649329800000|2022-04-07 11:10:00|2114.17|2113.67|2114.42|2113.92|2116.17|2115.67|2111.42|2110.92|1561
1649330100000|2022-04-07 11:15:00|2114.3|2113.8|2113.55|2113.05|2114.67|2114.17|2112.67|2112.17|517
1649330400000|2022-04-07 11:20:00|2113.8|2113.3|2112.05|2111.55|2114.3|2113.8|2111.8|2111.3|436
1649330700000|2022-04-07 11:25:00|2111.92|2111.42|2110.92|2110.42|2113.3|2112.8|2110.3|2109.8|422
1649331000000|2022-04-07 11:30:00|2111.05|2110.55|2109.42|2108.92|2111.8|2111.3|2108.92|2108.42|690
1649331300000|2022-04-07 11:35:00|2109.3|2108.8|2109.67|2109.17|2110.8|2110.3|2108.8|2108.3|340
1649331600000|2022-04-07 11:40:00|2109.78|2109.28|2110.78|2110.28|2111.28|2110.78|2108.91|2108.41|520
1649331900000|2022-04-07 11:45:00|2110.66|2110.16|2111.16|2110.66|2111.41|2110.91|2109.91|2109.41|333
1649332200000|2022-04-07 11:50:00|2111.28|2110.78|2111.41|2110.91|2111.91|2111.41|2110.28|2109.78|470
1649332500000|2022-04-07 11:55:00|2111.53|2111.03|2112.16|2111.66|2112.16|2111.66|2110.66|2110.16|288
1649332800000|2022-04-07 12:00:00|2112.28|2111.78|2111.41|2110.91|2113.53|2113.03|2111.41|2110.91|828
1649333100000|2022-04-07 12:05:00|2111.53|2111.03|2112.66|2112.16|2112.66|2112.16|2111.53|2111.03|489
1649333400000|2022-04-07 12:10:00|2112.53|2112.03|2112.66|2112.16|2113.66|2113.16|2111.91|2111.41|1380
1649333700000|2022-04-07 12:15:00|2112.78|2112.28|2113.91|2113.41|2114.16|2113.66|2111.91|2111.41|354
1649334000000|2022-04-07 12:20:00|2114.03|2113.53|2113.91|2113.41|2115.41|2114.91|2113.16|2112.66|379
1649334300000|2022-04-07 12:25:00|2113.66|2113.16|2113.78|2113.28|2114.28|2113.78|2112.91|2112.41|294
1649334600000|2022-04-07 12:30:00|2113.66|2113.16|2116.28|2115.78|2116.28|2115.78|2113.16|2112.66|391
1649334900000|2022-04-07 12:35:00|2116.41|2115.91|2115.91|2115.41|2116.53|2116.03|2115.41|2114.91|308
1649335200000|2022-04-07 12:40:00|2116.16|2115.66|2115.41|2114.91|2116.66|2116.16|2115.41|2114.91|377
1649335500000|2022-04-07 12:45:00|2115.66|2115.16|2114.41|2113.91|2116.91|2116.41|2114.03|2113.53|430
1649335800000|2022-04-07 12:50:00|2114.28|2113.78|2110.91|2110.41|2114.91|2114.41|2110.66|2110.16|916
1649336100000|2022-04-07 12:55:00|2110.66|2110.16|2112.91|2112.41|2112.91|2112.41|2110.41|2109.91|807
1649336400000|2022-04-07 13:00:00|2113.03|2112.53|2112.91|2112.41|2114.91|2114.41|2112.53|2112.03|729
1649336700000|2022-04-07 13:05:00|2113.03|2112.53|2112.41|2111.91|2113.91|2113.41|2111.91|2111.41|670
1649337000000|2022-04-07 13:10:00|2112.28|2111.78|2112.28|2111.78|2113.03|2112.53|2112.03|2111.53|399
1649337300000|2022-04-07 13:15:00|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2110.66|2110.16|699
1649337600000|2022-04-07 13:20:00|2112.53|2112.03|2112.16|2111.66|2112.66|2112.16|2111.53|2111.03|340
1649337900000|2022-04-07 13:25:00|2112.03|2111.53|2113.53|2113.03|2113.91|2113.41|2111.66|2111.16|447
1649338200000|2022-04-07 13:30:00|2113.66|2113.16|2116.16|2115.66|2116.41|2115.91|2112.16|2111.66|982
1649338500000|2022-04-07 13:35:00|2116.03|2115.53|2115.91|2115.41|2117.66|2117.16|2114.66|2114.16|1339
1649338800000|2022-04-07 13:40:00|2116.16|2115.66|2113.16|2112.66|2117.16|2116.66|2113.03|2112.53|2084
1649339100000|2022-04-07 13:45:00|2113.03|2112.53|2112.16|2111.66|2115.41|2114.91|2111.66|2111.16|700
1649339400000|2022-04-07 13:50:00|2111.91|2111.41|2113.91|2113.41|2114.91|2114.41|2111.66|2111.16|1368
1649339700000|2022-04-07 13:55:00|2113.78|2113.28|2119.16|2118.66|2119.41|2118.91|2113.16|2112.66|3892
1649340000000|2022-04-07 14:00:00|2118.91|2118.41|2111.66|2111.16|2119.16|2118.66|2111.53|2111.03|1753
1649340300000|2022-04-07 14:05:00|2111.91|2111.41|2110.16|2109.66|2112.78|2112.28|2108.53|2108.03|1487
1649340600000|2022-04-07 14:10:00|2110.34|2109.84|2111.84|2111.34|2112.84|2112.34|2109.59|2109.09|3375
1649340900000|2022-04-07 14:15:00|2111.59|2111.09|2110.34|2109.84|2111.59|2111.09|2108.59|2108.09|805
1649341200000|2022-04-07 14:20:00|2110.21|2109.71|2108.34|2107.84|2110.59|2110.09|2107.84|2107.34|939
1649341500000|2022-04-07 14:25:00|2108.09|2107.59|2108.46|2107.96|2110.34|2109.84|2107.59|2107.09|798
1649341800000|2022-04-07 14:30:00|2108.34|2107.84|2112.09|2111.59|2113.09|2112.59|2108.09|2107.59|3997
1649342100000|2022-04-07 14:35:00|2112.21|2111.71|2109.59|2109.09|2113.09|2112.59|2108.84|2108.34|850
1649342400000|2022-04-07 14:40:00|2109.46|2108.96|2106.84|2106.34|2109.46|2108.96|2105.59|2105.09|1082
1649342700000|2022-04-07 14:45:00|2106.96|2106.46|2106.21|2105.71|2108.21|2107.71|2105.96|2105.46|736
1649343000000|2022-04-07 14:50:00|2106.34|2105.84|2107.84|2107.34|2109.34|2108.84|2106.34|2105.84|900
1649343300000|2022-04-07 14:55:00|2107.96|2107.46|2107.84|2107.34|2109.09|2108.59|2107.59|2107.09|944
1649343600000|2022-04-07 15:00:00|2107.71|2107.21|2109.59|2109.09|2111.59|2111.09|2107.71|2107.21|1565
1649343900000|2022-04-07 15:05:00|2109.34|2108.84|2107.34|2106.84|2110.09|2109.59|2107.09|2106.59|1652
1649344200000|2022-04-07 15:10:00|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2105.59|2105.09|1659
1649344500000|2022-04-07 15:15:00|2107.09|2106.59|2104.84|2104.34|2107.34|2106.84|2104.59|2104.09|1784
1649344800000|2022-04-07 15:20:00|2104.59|2104.09|2106.35|2104.85|2106.96|2106.46|2104.21|2103.71|3796
1649345100000|2022-04-07 15:25:00|2106.49|2104.99|2102.68|2101.18|2107.72|2106.22|2100.72|2099.22|4223
1649345400000|2022-04-07 15:30:00|2102.82|2101.32|2103.41|2102.01|2104.04|2102.64|2099.79|2098.39|337
1649345700000|2022-04-07 15:35:00|2103.54|2102.14|2104.66|2103.26|2104.66|2103.26|2102.79|2101.39|59
1649346000000|2022-04-07 15:40:00|2103.54|2102.14|2102.41|2101.01|2104.04|2102.64|2101.79|2100.39|10399
1649346300000|2022-04-07 15:45:00|2102.54|2101.14|2103.29|2101.89|2104.66|2103.26|2101.66|2100.26|172
1649346600000|2022-04-07 15:50:00|2103.16|2101.76|2103.16|2101.76|2104.41|2103.01|2102.66|2101.26|15
1649346900000|2022-04-07 15:55:00|2103.29|2101.89|2104.6|2103.1|2104.74|2103.24|2103.29|2101.89|9
1649347200000|2022-04-07 16:00:00|2104.46|2102.96|2104.17|2102.67|2106.06|2104.56|2103.88|2102.38|1
1649347500000|2022-04-07 16:05:00|2104.45|2102.95|2106.69|2105.19|2107.11|2105.61|2104.14|2102.64|0
1649347800000|2022-04-07 16:10:00|2106.83|2105.33|2107.25|2105.75|2109.24|2107.74|2105.84|2104.34|0
1649348100000|2022-04-07 16:15:00|2107.39|2105.89|2105.41|2103.91|2107.68|2106.18|2104.84|2103.34|0
1649348400000|2022-04-07 16:20:00|2105.27|2103.77|2106.4|2104.9|2108.24|2106.74|2104.84|2103.34|0
1649348700000|2022-04-07 16:25:00|2106.19|2104.69|2104.38|2102.88|2107.11|2105.61|2103.34|2101.84|0
1649349000000|2022-04-07 16:30:00|2104.24|2102.74|2104|2102.5|2105.41|2103.91|2103.39|2101.89|0
1649349300000|2022-04-07 16:35:00|2103.86|2102.36|2103.36|2101.86|2105.56|2104.06|2103.15|2101.65|0
1649349600000|2022-04-07 16:40:00|2103.29|2101.79|2102.54|2101.04|2104.56|2103.06|2102.4|2100.9|0
1649349900000|2022-04-07 16:45:00|2102.69|2101.19|2099.72|2098.22|2103.96|2102.46|2099.72|2098.22|0
1649350200000|2022-04-07 16:50:00|2099.58|2098.08|2102.14|2100.64|2103.56|2102.06|2099.58|2098.08|0
1649350500000|2022-04-07 16:55:00|2102|2100.5|2103.7|2102.2|2103.98|2102.48|2101.57|2100.07|0
1649350800000|2022-04-07 17:00:00|2103.56|2102.06|2106.96|2105.46|2107.66|2106.16|2102.99|2101.49|0
1649351100000|2022-04-07 17:05:00|2106.81|2105.31|2108.37|2106.87|2108.37|2106.87|2105.82|2104.32|0
1649351400000|2022-04-07 17:10:00|2108.09|2106.59|2111.88|2110.38|2114.17|2112.67|2107.95|2106.45|0
1649351700000|2022-04-07 17:15:00|2112.02|2110.52|2113.7|2112.2|2114.71|2113.21|2111|2109.5|0
1649352000000|2022-04-07 17:20:00|2113.84|2112.34|2113.56|2112.06|2116.03|2114.53|2113.42|2111.92|0
1649352300000|2022-04-07 17:25:00|2113.99|2112.49|2116.3|2114.8|2117.51|2116.01|2113.56|2112.06|0
1649352600000|2022-04-07 17:30:00|2116.52|2115.02|2115.2|2113.7|2117.65|2116.15|2114.78|2113.28|0
1649352900000|2022-04-07 17:35:00|2115.35|2113.85|2114.05|2112.55|2116.83|2115.33|2113.77|2112.27|0
1649353200000|2022-04-07 17:40:00|2113.91|2112.41|2114.16|2112.66|2115.61|2114.11|2113.77|2112.27|0
1649353500000|2022-04-07 17:45:00|2114.02|2112.52|2113.57|2112.07|2116.43|2114.93|2113.01|2111.51|0
1649353800000|2022-04-07 17:50:00|2113.72|2112.22|2114.28|2112.78|2115.13|2113.63|2112.87|2111.37|0
1649354100000|2022-04-07 17:55:00|2114|2112.5|2121.59|2120.09|2122.74|2121.24|2113.86|2112.36|0
1649354400000|2022-04-07 18:00:00|2121.73|2120.23|2122.02|2120.52|2124.01|2122.51|2120.89|2119.39|0
1649354700000|2022-04-07 18:05:00|2121.88|2120.38|2122.94|2121.44|2122.94|2121.44|2119.47|2117.97|0
1649355000000|2022-04-07 18:10:00|2122.8|2121.3|2122.2|2120.7|2123.9|2122.4|2121.1|2119.6|0
1649355300000|2022-04-07 18:15:00|2122.13|2120.63|2118.95|2117.45|2122.77|2121.27|2118.38|2116.88|0
1649355600000|2022-04-07 18:20:00|2118.81|2117.31|2121.07|2119.57|2121.07|2119.57|2118.81|2117.31|0
1649355900000|2022-04-07 18:25:00|2121.21|2119.71|2120.56|2119.06|2125.88|2124.38|2120|2118.5|0
1649356200000|2022-04-07 18:30:00|2120.21|2118.71|2120.65|2119.15|2121.34|2119.84|2119.22|2117.72|0
1649356500000|2022-04-07 18:35:00|2120.79|2119.29|2121.92|2120.42|2122.06|2120.56|2118.87|2117.37|0
1649356800000|2022-04-07 18:40:00|2121.85|2120.35|2123.07|2121.57|2123.64|2122.14|2119.94|2118.44|0
1649357100000|2022-04-07 18:45:00|2123.22|2121.72|2125.19|2123.69|2126.62|2125.12|2121.52|2120.02|0
1649357400000|2022-04-07 18:50:00|2125.05|2123.55|2127.37|2125.87|2128.05|2126.55|2124.2|2122.7|0
1649357700000|2022-04-07 18:55:00|2127.52|2126.02|2131.91|2130.41|2132.97|2131.47|2127.52|2126.02|0
1649358000000|2022-04-07 19:00:00|2131.2|2129.7|2134.22|2132.72|2135.35|2133.85|2130.92|2129.42|0
1649358300000|2022-04-07 19:05:00|2134.08|2132.58|2136.05|2134.55|2136.23|2134.73|2133.08|2131.58|0
1649358600000|2022-04-07 19:10:00|2135.98|2134.48|2138|2136.5|2138|2136.5|2134.99|2133.49|0
1649358900000|2022-04-07 19:15:00|2138.14|2136.64|2135.81|2134.31|2139.35|2137.85|2135.38|2133.88|0
1649359200000|2022-04-07 19:20:00|2135.67|2134.17|2133.24|2131.74|2135.73|2134.23|2131.96|2130.46|0
1649359500000|2022-04-07 19:25:00|2133.52|2132.02|2132.47|2130.97|2134.8|2133.3|2131.53|2130.03|0
1649359800000|2022-04-07 19:30:00|2132.54|2131.04|2136.65|2135.15|2136.93|2135.43|2131.69|2130.19|0
1649360100000|2022-04-07 19:35:00|2136.79|2135.29|2137.18|2135.68|2137.18|2135.68|2135.19|2133.69|0
1649360400000|2022-04-07 19:40:00|2137.32|2135.82|2137.75|2136.25|2139.03|2137.53|2135.2|2133.7|0
1649360700000|2022-04-07 19:45:00|2137.89|2136.39|2135.63|2134.13|2140.02|2138.52|2134.21|2132.71|0
1649361000000|2022-04-07 19:50:00|2134.07|2132.57|2131.95|2130.45|2136.05|2134.55|2130.95|2129.45|0
1649361300000|2022-04-07 19:55:00|2131.87|2130.37|2129.66|2128.16|2131.87|2130.37|2127.67|2126.17|0
1649361600000|2022-04-07 20:00:00|2122.24|2120.74|2121.29|2119.79|2122.55|2121.05|2120.57|2119.07|0
1649361900000|2022-04-07 20:05:00|2121.3|2119.8|2121.7|2120.2|2122.1|2120.6|2120.98|2119.48|0
1649362200000|2022-04-07 20:10:00|2121.83|2120.33|2121.95|2120.45|2122.94|2121.44|2121.68|2120.18|0
1649362500000|2022-04-07 20:15:00|2122.04|2120.54|2121.09|2119.59|2122.67|2121.17|2120.91|2119.41|0
1649362800000|2022-04-07 20:20:00|2121.08|2119.58|2119.41|2117.91|2121.08|2119.58|2119.28|2117.78|0
1649363100000|2022-04-07 20:25:00|2119.42|2117.92|2119.19|2117.69|2119.68|2118.18|2118.56|2117.06|0
1649363400000|2022-04-07 20:30:00|2119.28|2117.78|2119.66|2118.16|2119.8|2118.3|2118.83|2117.33|0
1649363700000|2022-04-07 20:35:00|2119.67|2118.17|2120.38|2118.88|2120.38|2118.88|2119.53|2118.03|0
1649364000000|2022-04-07 20:40:00|2120.39|2118.89|2119.93|2118.43|2120.52|2119.02|2119.8|2118.3|0
1649364300000|2022-04-07 20:45:00|2119.94|2118.44|2120.52|2119.02|2120.52|2119.02|2119.66|2118.16|0
1649364600000|2022-04-07 20:50:00|2120.66|2119.16|2121.51|2120.01|2121.65|2120.15|2120.66|2119.16|0
1649364900000|2022-04-07 20:55:00|2121.38|2119.88|2120.65|2119.15|2121.51|2120.01|2120.29|2118.79|0
1649365200000|2022-04-07 21:00:00|2128.4|2126.9|2128.38|2126.88|2128.55|2127.05|2128.18|2126.68|0
1649365500000|2022-04-07 21:05:00|2128.36|2126.86|2128.15|2126.65|2128.55|2127.05|2128.15|2126.65|0
1649365800000|2022-04-07 21:10:00|2128.14|2126.64|2128.03|2126.53|2128.14|2126.64|2127.83|2126.33|0
1649366100000|2022-04-07 21:15:00|2120.33|2118.83|2119.97|2118.47|2120.33|2118.83|2119.92|2118.42|0
1649366400000|2022-04-07 21:20:00|2120.06|2118.56|2120.06|2118.56|2120.28|2118.78|2119.97|2118.47|0
1649366700000|2022-04-07 21:25:00|2119.97|2118.47|2120.18|2118.68|2120.69|2119.19|2119.97|2118.47|0
1649367000000|2022-04-07 21:30:00|2128.04|2126.54|2128.08|2126.58|2128.08|2126.58|2128.04|2126.54|0
1649367300000|2022-04-07 21:35:00|2128.18|2126.68|2128.12|2126.62|2128.29|2126.79|2128|2126.5|0
1649367600000|2022-04-07 21:40:00|2128.14|2126.64|2128.29|2126.79|2128.29|2126.79|2128.04|2126.54|0
1649367900000|2022-04-07 21:45:00|2128.2|2126.7|2128.33|2126.83|2128.43|2126.93|2128.2|2126.7|0
1649368200000|2022-04-07 21:50:00|2128.26|2126.76|2128.26|2126.76|2128.29|2126.79|2128.22|2126.72|0
1649368500000|2022-04-07 21:55:00|2128.25|2126.75|2128|2126.5|2128.45|2126.95|2128|2126.5|0
1649368800000|2022-04-07 22:00:00|2120.31|2118.81|2121.58|2120.08|2121.58|2120.08|2120.09|2118.59|0
1649369100000|2022-04-07 22:05:00|2121.57|2120.07|2121.31|2119.81|2121.57|2120.07|2120.86|2119.36|0
1649369400000|2022-04-07 22:10:00|2121.35|2119.85|2121.98|2120.48|2122.3|2120.8|2121.17|2119.67|0
1649369700000|2022-04-07 22:15:00|2121.99|2120.49|2121.58|2120.08|2122.12|2120.62|2121.58|2120.08|0
1649370000000|2022-04-07 22:20:00|2121.62|2120.12|2121.71|2120.21|2121.98|2120.48|2121.58|2120.08|0
1649370300000|2022-04-07 22:25:00|2121.62|2120.12|2121.17|2119.67|2121.62|2120.12|2121.08|2119.58|0
1649370600000|2022-04-07 22:30:00|2121.18|2119.68|2120.99|2119.49|2121.44|2119.94|2120.99|2119.49|0
1649370900000|2022-04-07 22:35:00|2121|2119.5|2121.17|2119.67|2121.31|2119.81|2120.99|2119.49|0
1649371200000|2022-04-07 22:40:00|2121.18|2119.68|2121.44|2119.94|2121.44|2119.94|2121.18|2119.68|0
1649371500000|2022-04-07 22:45:00|2121.43|2119.93|2121.17|2119.67|2121.44|2119.94|2120.99|2119.49|0
1649371800000|2022-04-07 22:50:00|2121.08|2119.58|2120.72|2119.22|2121.17|2119.67|2120.59|2119.09|0
1649372100000|2022-04-07 22:55:00|2120.68|2119.18|2121.31|2119.81|2121.31|2119.81|2120.68|2119.18|0
1649372400000|2022-04-07 23:00:00|2121.29|2119.79|2120.71|2119.21|2121.43|2119.93|2120.58|2119.08|0
1649372700000|2022-04-07 23:05:00|2120.8|2119.3|2120.98|2119.48|2121.16|2119.66|2120.8|2119.3|0
1649373000000|2022-04-07 23:10:00|2121.07|2119.57|2122.56|2121.06|2122.61|2121.11|2120.85|2119.35|0
1649373300000|2022-04-07 23:15:00|2122.61|2121.11|2121.84|2120.34|2122.61|2121.11|2121.79|2120.29|0
1649373600000|2022-04-07 23:20:00|2121.93|2120.43|2122.29|2120.79|2122.42|2120.92|2121.84|2120.34|0
1649373900000|2022-04-07 23:25:00|2122.42|2120.92|2122.83|2121.33|2123.28|2121.78|2122.29|2120.79|0
1649374200000|2022-04-07 23:30:00|2122.92|2121.42|2122.56|2121.06|2122.97|2121.47|2122.29|2120.79|0
1649374500000|2022-04-07 23:35:00|2122.7|2121.2|2123|2121.5|2123|2121.5|2122.42|2120.92|0
1649374800000|2022-04-07 23:40:00|2122.99|2121.49|2123.31|2121.81|2123.72|2122.22|2122.86|2121.36|0
1649375100000|2022-04-07 23:45:00|2123.22|2121.72|2123.85|2122.35|2123.85|2122.35|2122.86|2121.36|0
1649375400000|2022-04-07 23:50:00|2123.72|2122.22|2124.44|2122.94|2124.71|2123.21|2123.72|2122.22|0
1649375700000|2022-04-07 23:55:00|2124.57|2123.07|2124.12|2122.62|2124.98|2123.48|2124.12|2122.62|0
1649376000000|2022-04-08 00:00:00|2124.11|2122.61|2124.44|2122.94|2124.57|2123.07|2122.73|2121.23|0
1649376300000|2022-04-08 00:05:00|2124.43|2122.93|2124.12|2122.62|2124.71|2123.21|2123.85|2122.35|0
1649376600000|2022-04-08 00:10:00|2123.99|2122.49|2123.58|2122.08|2124.3|2122.8|2123.45|2121.95|0
1649376900000|2022-04-08 00:15:00|2131.41|2129.91|2129.28|2127.78|2131.41|2129.91|2129.13|2127.63|0
1649377200000|2022-04-08 00:20:00|2128.99|2127.49|2128.92|2127.42|2130.13|2128.63|2128.27|2126.77|0
1649377500000|2022-04-08 00:25:00|2128.78|2127.28|2126.37|2124.87|2129.35|2127.85|2126.22|2124.72|0
1649377800000|2022-04-08 00:30:00|2126.22|2124.72|2126.22|2124.72|2127.08|2125.58|2126.22|2124.72|0
1649378100000|2022-04-08 00:35:00|2126.37|2124.87|2127.08|2125.58|2127.22|2125.72|2126.22|2124.72|0
1649378400000|2022-04-08 00:40:00|2126.93|2125.43|2126.93|2125.43|2127.22|2125.72|2126.79|2125.29|0
1649378700000|2022-04-08 00:45:00|2127.08|2125.58|2126.94|2125.44|2127.5|2126|2126.51|2125.01|0
1649379000000|2022-04-08 00:50:00|2126.8|2125.3|2127.37|2125.87|2127.58|2126.08|2126.8|2125.3|0
1649379300000|2022-04-08 00:55:00|2127.23|2125.73|2128.08|2126.58|2128.08|2126.58|2126.8|2125.3|0
1649379600000|2022-04-08 01:00:00|2128.22|2126.72|2128.22|2126.72|2128.5|2127|2127.79|2126.29|0
1649379900000|2022-04-08 01:05:00|2128.36|2126.86|2127.79|2126.29|2128.65|2127.15|2127.79|2126.29|0
1649380200000|2022-04-08 01:10:00|2127.94|2126.44|2127.15|2125.65|2127.94|2126.44|2127.09|2125.59|0
1649380500000|2022-04-08 01:15:00|2127.23|2125.73|2126.8|2125.3|2127.65|2126.15|2126.38|2124.88|0
1649380800000|2022-04-08 01:20:00|2126.87|2125.37|2126.23|2124.73|2127.37|2125.87|2126.23|2124.73|0
1649381100000|2022-04-08 01:25:00|2126.3|2124.8|2126.42|2124.92|2126.8|2125.3|2126.23|2124.73|0
1649381400000|2022-04-08 01:30:00|2126.56|2125.06|2126.42|2124.92|2126.7|2125.2|2126.28|2124.78|0
1649381700000|2022-04-08 01:35:00|2126.28|2124.78|2126.56|2125.06|2126.7|2125.2|2126.13|2124.63|0
1649382000000|2022-04-08 01:40:00|2126.63|2125.13|2127.69|2126.19|2127.84|2126.34|2126.56|2125.06|0
1649382300000|2022-04-08 01:45:00|2127.84|2126.34|2127.68|2126.18|2127.97|2126.47|2127.55|2126.05|0
1649382600000|2022-04-08 01:50:00|2127.82|2126.32|2126.25|2124.75|2127.82|2126.32|2126.25|2124.75|0
1649382900000|2022-04-08 01:55:00|2126.32|2124.82|2126.4|2124.9|2126.68|2125.18|2126.25|2124.75|0
1649383200000|2022-04-08 02:00:00|2126.32|2124.82|2127.11|2125.61|2127.25|2125.75|2126.25|2124.75|0
1649383500000|2022-04-08 02:05:00|2127.03|2125.53|2126.75|2125.25|2127.39|2125.89|2126.68|2125.18|0
1649383800000|2022-04-08 02:10:00|2126.82|2125.32|2126.96|2125.46|2127.11|2125.61|2126.4|2124.9|0
1649384100000|2022-04-08 02:15:00|2127.03|2125.53|2126.82|2125.32|2127.53|2126.03|2126.25|2124.75|0
1649384400000|2022-04-08 02:20:00|2126.96|2125.46|2127.11|2125.61|2127.39|2125.89|2126.82|2125.32|0
1649384700000|2022-04-08 02:25:00|2126.96|2125.46|2127.67|2126.17|2127.67|2126.17|2126.96|2125.46|0
1649385000000|2022-04-08 02:30:00|2127.81|2126.31|2128.38|2126.88|2128.52|2127.02|2127.53|2126.03|0
1649385300000|2022-04-08 02:35:00|2128.24|2126.74|2128.31|2126.81|2128.38|2126.88|2128.02|2126.52|0
1649385600000|2022-04-08 02:40:00|2128.24|2126.74|2129.38|2127.88|2129.38|2127.88|2128.1|2126.6|0
1649385900000|2022-04-08 02:45:00|2129.52|2128.02|2129.94|2128.44|2130.51|2129.01|2129.38|2127.88|0
1649386200000|2022-04-08 02:50:00|2130.09|2128.59|2129.94|2128.44|2130.23|2128.73|2129.8|2128.3|0
1649386500000|2022-04-08 02:55:00|2129.8|2128.3|2130.23|2128.73|2130.37|2128.87|2129.8|2128.3|0
1649386800000|2022-04-08 03:00:00|2130.37|2128.87|2129.23|2127.73|2130.65|2129.15|2129.09|2127.59|0
1649387100000|2022-04-08 03:05:00|2129.09|2127.59|2129.66|2128.16|2129.66|2128.16|2128.95|2127.45|0
1649387400000|2022-04-08 03:10:00|2129.52|2128.02|2130.09|2128.59|2130.51|2129.01|2129.44|2127.94|0
1649387700000|2022-04-08 03:15:00|2129.94|2128.44|2129.94|2128.44|2130.37|2128.87|2129.8|2128.3|0
1649388000000|2022-04-08 03:20:00|2129.87|2128.37|2130.24|2128.74|2130.66|2129.16|2129.8|2128.3|0
1649388300000|2022-04-08 03:25:00|2130.1|2128.6|2129.53|2128.03|2130.1|2128.6|2129.39|2127.89|0
1649388600000|2022-04-08 03:30:00|2129.6|2128.1|2128.68|2127.18|2129.81|2128.31|2127.97|2126.47|0
1649388900000|2022-04-08 03:35:00|2128.82|2127.32|2128.96|2127.46|2129.1|2127.6|2128.68|2127.18|0
1649389200000|2022-04-08 03:40:00|2128.89|2127.39|2129.39|2127.89|2129.53|2128.03|2128.82|2127.32|0
1649389500000|2022-04-08 03:45:00|2129.31|2127.81|2128.82|2127.32|2129.53|2128.03|2128.82|2127.32|0
1649389800000|2022-04-08 03:50:00|2128.96|2127.46|2127.97|2126.47|2129.1|2127.6|2127.82|2126.32|0
1649390100000|2022-04-08 03:55:00|2128.11|2126.61|2128.53|2127.03|2128.53|2127.03|2127.68|2126.18|0
1649390400000|2022-04-08 04:00:00|2128.68|2127.18|2127.68|2126.18|2128.82|2127.32|2127.68|2126.18|0
1649390700000|2022-04-08 04:05:00|2127.82|2126.32|2127.68|2126.18|2128.11|2126.61|2127.68|2126.18|0
1649391000000|2022-04-08 04:10:00|2127.75|2126.25|2127.82|2126.32|2128.25|2126.75|2127.75|2126.25|0
1649391300000|2022-04-08 04:15:00|2127.97|2126.47|2127.26|2125.76|2127.97|2126.47|2127.26|2125.76|0
1649391600000|2022-04-08 04:20:00|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2126.97|2125.47|0
1649391900000|2022-04-08 04:25:00|2127.26|2125.76|2127.92|2126.42|2127.97|2126.47|2127.26|2125.76|0
1649392200000|2022-04-08 04:30:00|2128.07|2126.57|2127.78|2126.28|2128.07|2126.57|2127.64|2126.14|0
1649392500000|2022-04-08 04:35:00|2127.92|2126.42|2128.21|2126.71|2128.49|2126.99|2127.92|2126.42|0
1649392800000|2022-04-08 04:40:00|2128.35|2126.85|2127.71|2126.21|2128.63|2127.13|2127.64|2126.14|0
1649393100000|2022-04-08 04:45:00|2115.11|2113.61|2114.66|2113.16|2115.12|2113.62|2114.66|2113.16|0
1649393400000|2022-04-08 04:50:00|2114.22|2112.72|2113.77|2112.27|2114.22|2112.72|2113.77|2112.27|0
1649393700000|2022-04-08 04:55:00|2113.99|2112.49|2114.25|2112.75|2114.68|2113.18|2113.77|2112.27|0
1649394000000|2022-04-08 05:00:00|2127.3|2125.8|2127.08|2125.58|2128.09|2126.59|2127.08|2125.58|0
1649394300000|2022-04-08 05:05:00|2126.94|2125.44|2127.37|2125.87|2127.37|2125.87|2126.52|2125.02|0
1649394600000|2022-04-08 05:10:00|2127.29|2125.79|2128.79|2127.29|2128.79|2127.29|2126.94|2125.44|0
1649394900000|2022-04-08 05:15:00|2128.93|2127.43|2130.06|2128.56|2130.21|2128.71|2128.64|2127.14|0
1649395200000|2022-04-08 05:20:00|2130.21|2128.71|2130.06|2128.56|2130.63|2129.13|2129.64|2128.14|0
1649395500000|2022-04-08 05:25:00|2129.92|2128.42|2129.76|2128.26|2130.21|2128.71|2129.35|2127.85|0
1649395800000|2022-04-08 05:30:00|2129.69|2128.19|2129.75|2128.25|2129.9|2128.4|2129.33|2127.83|0
1649396100000|2022-04-08 05:35:00|2129.68|2128.18|2129.47|2127.97|2129.75|2128.25|2129.18|2127.68|0
1649396400000|2022-04-08 05:40:00|2129.32|2127.82|2129.6|2128.1|2129.6|2128.1|2129.03|2127.53|0
1649396700000|2022-04-08 05:45:00|2129.67|2128.17|2130.17|2128.67|2130.31|2128.81|2129.6|2128.1|0
1649397000000|2022-04-08 05:50:00|2130.09|2128.59|2130.99|2129.49|2131.5|2130|2129.95|2128.45|0
1649397300000|2022-04-08 05:55:00|2130.85|2129.35|2131.52|2130.02|2131.98|2130.48|2130.85|2129.35|0
1649397600000|2022-04-08 06:00:00|2131.67|2130.17|2130.9|2129.4|2132.38|2130.88|2130.55|2129.05|0
1649397900000|2022-04-08 06:05:00|2130.84|2129.34|2133.26|2131.76|2133.4|2131.9|2130.84|2129.34|0
1649398200000|2022-04-08 06:10:00|2133.12|2131.62|2131.94|2130.44|2133.12|2131.62|2131.28|2129.78|0
1649398500000|2022-04-08 06:15:00|2131.87|2130.37|2132.37|2130.87|2133.22|2131.72|2131.66|2130.16|0
1649398800000|2022-04-08 06:20:00|2132.29|2130.79|2134.78|2133.28|2134.78|2133.28|2132.15|2130.65|0
1649399100000|2022-04-08 06:25:00|2134.64|2133.14|2133.55|2132.05|2134.98|2133.48|2133.55|2132.05|0
1649399400000|2022-04-08 06:30:00|2133.69|2132.19|2123.91|2122.51|2133.97|2132.47|2122.29|2120.89|71
1649399700000|2022-04-08 06:35:00|2124.16|2122.76|2123.91|2122.51|2126.29|2124.89|2123.91|2122.51|127
1649400000000|2022-04-08 06:40:00|2123.79|2122.39|2124.54|2123.14|2124.54|2123.14|2122.16|2120.76|67
1649400300000|2022-04-08 06:45:00|2124.66|2123.26|2124.91|2123.51|2124.91|2123.51|2123.54|2122.14|66
1649400600000|2022-04-08 06:50:00|2125.04|2123.64|2126.79|2125.39|2126.79|2125.39|2124.54|2123.14|200
1649400900000|2022-04-08 06:55:00|2126.71|2125.21|2126.18|2124.68|2128.89|2127.39|2126.18|2124.68|0
1649401200000|2022-04-08 07:00:00|2126.95|2125.45|2120.46|2119.96|2128.46|2127.96|2120.46|2119.96|4702
1649401500000|2022-04-08 07:05:00|2120.34|2119.84|2118.09|2117.59|2121.59|2121.09|2117.84|2117.34|5944
1649401800000|2022-04-08 07:10:00|2118.34|2117.84|2120.59|2120.09|2122.09|2121.59|2117.09|2116.59|3394
1649402100000|2022-04-08 07:15:00|2120.84|2120.34|2121.21|2120.71|2122.09|2121.59|2117.71|2117.21|4852
1649402400000|2022-04-08 07:20:00|2121.34|2120.84|2123.09|2122.59|2125.21|2124.71|2120.46|2119.96|1419
1649402700000|2022-04-08 07:25:00|2122.96|2122.46|2123.09|2122.59|2123.09|2122.59|2118.96|2118.46|1162
1649403000000|2022-04-08 07:30:00|2123.34|2122.84|2117.46|2116.96|2123.34|2122.84|2117.34|2116.84|3131
1649403300000|2022-04-08 07:35:00|2117.34|2116.84|2118.84|2118.34|2119.84|2119.34|2116.84|2116.34|1696
1649403600000|2022-04-08 07:40:00|2119.16|2118.66|2118.16|2117.66|2120.41|2119.91|2117.28|2116.78|1062
1649403900000|2022-04-08 07:45:00|2118.03|2117.53|2119.28|2118.78|2120.16|2119.66|2116.91|2116.41|2688
1649404200000|2022-04-08 07:50:00|2119.16|2118.66|2122.28|2121.78|2123.16|2122.66|2118.66|2118.16|3255
1649404500000|2022-04-08 07:55:00|2122.41|2121.91|2124.91|2124.41|2125.53|2125.03|2121.91|2121.41|1495
1649404800000|2022-04-08 08:00:00|2124.78|2124.28|2127.66|2127.16|2127.91|2127.41|2124.41|2123.91|2052
1649405100000|2022-04-08 08:05:00|2127.78|2127.28|2127.03|2126.53|2128.91|2128.41|2126.66|2126.16|2099
1649405400000|2022-04-08 08:10:00|2127.16|2126.66|2127.16|2126.66|2127.91|2127.41|2126.16|2125.66|1352
1649405700000|2022-04-08 08:15:00|2127.41|2126.91|2127.53|2127.03|2127.91|2127.41|2126.16|2125.66|831
1649406000000|2022-04-08 08:20:00|2127.66|2127.16|2130.03|2129.53|2130.91|2130.41|2127.16|2126.66|1076
1649406300000|2022-04-08 08:25:00|2129.91|2129.41|2129.16|2128.66|2130.16|2129.66|2129.16|2128.66|20571
1649406600000|2022-04-08 08:30:00|2129.41|2128.91|2131.91|2131.41|2132.41|2131.91|2129.16|2128.66|1426
1649406900000|2022-04-08 08:35:00|2132.16|2131.66|2131.03|2130.53|2132.16|2131.66|2130.66|2130.16|860
1649407200000|2022-04-08 08:40:00|2130.91|2130.41|2128.41|2127.91|2130.91|2130.41|2128.41|2127.91|1908
1649407500000|2022-04-08 08:45:00|2128.28|2127.78|2128.41|2127.91|2129.53|2129.03|2127.91|2127.41|1076
1649407800000|2022-04-08 08:50:00|2128.66|2128.16|2125.91|2125.41|2128.66|2128.16|2125.91|2125.41|715
1649408100000|2022-04-08 08:55:00|2125.66|2125.16|2125.41|2124.91|2126.66|2126.16|2124.41|2123.91|824
1649408400000|2022-04-08 09:00:00|2125.16|2124.66|2125.41|2124.91|2125.66|2125.16|2123.41|2122.91|1852
1649408700000|2022-04-08 09:05:00|2125.53|2125.03|2126.78|2126.28|2127.66|2127.16|2124.91|2124.41|2151
1649409000000|2022-04-08 09:10:00|2126.66|2126.16|2126.91|2126.41|2127.66|2127.16|2125.66|2125.16|480
1649409300000|2022-04-08 09:15:00|2127.03|2126.53|2128.41|2127.91|2129.03|2128.53|2127.03|2126.53|473
1649409600000|2022-04-08 09:20:00|2128.66|2128.16|2128.16|2127.66|2129.16|2128.66|2127.66|2127.16|510
1649409900000|2022-04-08 09:25:00|2128.03|2127.53|2129.16|2128.66|2129.41|2128.91|2127.91|2127.41|1336
1649410200000|2022-04-08 09:30:00|2129.03|2128.53|2129.66|2129.16|2130.66|2130.16|2128.91|2128.41|7385
1649410500000|2022-04-08 09:35:00|2129.78|2129.28|2130.41|2129.91|2130.41|2129.91|2128.41|2127.91|5464
1649410800000|2022-04-08 09:40:00|2130.53|2130.03|2129.16|2128.66|2130.66|2130.16|2129.16|2128.66|1799
1649411100000|2022-04-08 09:45:00|2129.28|2128.78|2131.66|2131.16|2131.66|2131.16|2129.16|2128.66|4597
1649411400000|2022-04-08 09:50:00|2131.53|2131.03|2131.66|2131.16|2132.03|2131.53|2130.66|2130.16|525
1649411700000|2022-04-08 09:55:00|2131.53|2131.03|2130.66|2130.16|2132.16|2131.66|2130.66|2130.16|665
1649412000000|2022-04-08 10:00:00|2130.53|2130.03|2130.28|2129.78|2131.16|2130.66|2129.41|2128.91|3855
1649412300000|2022-04-08 10:05:00|2130.16|2129.66|2129.41|2128.91|2130.78|2130.28|2128.91|2128.41|759
1649412600000|2022-04-08 10:10:00|2129.16|2128.66|2127.66|2127.16|2130.16|2129.66|2127.16|2126.66|1025
1649412900000|2022-04-08 10:15:00|2127.78|2127.28|2125.91|2125.41|2130.03|2129.53|2125.91|2125.41|977
1649413200000|2022-04-08 10:20:00|2126.16|2125.66|2126.91|2126.41|2126.91|2126.41|2125.66|2125.16|4075
1649413500000|2022-04-08 10:25:00|2127.03|2126.53|2125.66|2125.16|2127.03|2126.53|2125.41|2124.91|710
1649413800000|2022-04-08 10:30:00|2125.41|2124.91|2125.53|2125.03|2126.03|2125.53|2124.66|2124.16|818
1649414100000|2022-04-08 10:35:00|2125.41|2124.91|2126.53|2126.03|2127.03|2126.53|2124.41|2123.91|522
1649414400000|2022-04-08 10:40:00|2126.66|2126.16|2126.16|2125.66|2127.16|2126.66|2126.16|2125.66|672
1649414700000|2022-04-08 10:45:00|2126.41|2125.91|2128.16|2127.66|2128.91|2128.41|2125.91|2125.41|1907
1649415000000|2022-04-08 10:50:00|2128.28|2127.78|2129.03|2128.53|2129.66|2129.16|2128.16|2127.66|783
1649415300000|2022-04-08 10:55:00|2129.16|2128.66|2129.78|2129.28|2130.41|2129.91|2128.66|2128.16|1139
1649415600000|2022-04-08 11:00:00|2129.91|2129.41|2130.41|2129.91|2131.41|2130.91|2129.91|2129.41|1329
1649415900000|2022-04-08 11:05:00|2130.53|2130.03|2131.41|2130.91|2132.16|2131.66|2130.41|2129.91|1817
1649416200000|2022-04-08 11:10:00|2131.53|2131.03|2131.03|2130.53|2131.91|2131.41|2130.16|2129.66|624
1649416500000|2022-04-08 11:15:00|2130.91|2130.41|2131.41|2130.91|2131.91|2131.41|2130.66|2130.16|4323
1649416800000|2022-04-08 11:20:00|2131.53|2131.03|2132.28|2131.78|2132.91|2132.41|2131.41|2130.91|320
1649417100000|2022-04-08 11:25:00|2132.41|2131.91|2133.66|2133.16|2133.91|2133.41|2132.41|2131.91|3411
1649417400000|2022-04-08 11:30:00|2133.41|2132.91|2132.91|2132.41|2133.91|2133.41|2132.66|2132.16|1478
1649417700000|2022-04-08 11:35:00|2132.66|2132.16|2132.66|2132.16|2133.41|2132.91|2132.66|2132.16|826
1649418000000|2022-04-08 11:40:00|2132.87|2132.37|2132.37|2131.87|2133.49|2132.99|2132.12|2131.62|7256
1649418300000|2022-04-08 11:45:00|2132.12|2131.62|2132.87|2132.37|2133.87|2133.37|2131.87|2131.37|7267
1649418600000|2022-04-08 11:50:00|2132.99|2132.49|2132.74|2132.24|2132.99|2132.49|2132.12|2131.62|676
1649418900000|2022-04-08 11:55:00|2132.62|2132.12|2131.62|2131.12|2132.62|2132.12|2131.12|2130.62|590
1649419200000|2022-04-08 12:00:00|2131.74|2131.24|2131.62|2131.12|2132.62|2132.12|2131.24|2130.74|768
1649419500000|2022-04-08 12:05:00|2131.87|2131.37|2131.87|2131.37|2132.12|2131.62|2131.12|2130.62|781
1649419800000|2022-04-08 12:10:00|2131.74|2131.24|2130.12|2129.62|2131.87|2131.37|2130.12|2129.62|2645
1649420100000|2022-04-08 12:15:00|2130.62|2130.12|2130.37|2129.87|2131.12|2130.62|2130.24|2129.74|736
1649420400000|2022-04-08 12:20:00|2130.49|2129.99|2130.37|2129.87|2131.12|2130.62|2129.87|2129.37|643
1649420700000|2022-04-08 12:25:00|2130.24|2129.74|2130.49|2129.99|2131.37|2130.87|2130.12|2129.62|460
1649421000000|2022-04-08 12:30:00|2130.37|2129.87|2128.62|2128.12|2130.74|2130.24|2128.62|2128.12|1299
1649421300000|2022-04-08 12:35:00|2128.74|2128.24|2128.37|2127.87|2129.87|2129.37|2128.37|2127.87|592
1649421600000|2022-04-08 12:40:00|2128.62|2128.12|2127.62|2127.12|2128.62|2128.12|2126.62|2126.12|711
1649421900000|2022-04-08 12:45:00|2127.37|2126.87|2127.87|2127.37|2128.62|2128.12|2127.24|2126.74|1549
1649422200000|2022-04-08 12:50:00|2127.62|2127.12|2127.12|2126.62|2128.74|2128.24|2126.99|2126.49|519
1649422500000|2022-04-08 12:55:00|2127.24|2126.74|2128.49|2127.99|2128.62|2128.12|2127.24|2126.74|652
1649422800000|2022-04-08 13:00:00|2128.62|2128.12|2126.62|2126.12|2129.24|2128.74|2126.37|2125.87|1079
1649423100000|2022-04-08 13:05:00|2126.49|2125.99|2127.37|2126.87|2127.49|2126.99|2125.62|2125.12|694
1649423400000|2022-04-08 13:10:00|2127.12|2126.62|2126.62|2126.12|2127.37|2126.87|2125.99|2125.49|3728
1649423700000|2022-04-08 13:15:00|2126.49|2125.99|2127.37|2126.87|2128.12|2127.62|2126.24|2125.74|1001
1649424000000|2022-04-08 13:20:00|2127.24|2126.74|2125.37|2124.87|2127.62|2127.12|2125.12|2124.62|768
1649424300000|2022-04-08 13:25:00|2125.12|2124.62|2124.87|2124.37|2125.87|2125.37|2124.12|2123.62|995
1649424600000|2022-04-08 13:30:00|2124.99|2124.49|2126.37|2125.87|2127.87|2127.37|2124.87|2124.37|2346
1649424900000|2022-04-08 13:35:00|2126.49|2125.99|2124.87|2124.37|2127.37|2126.87|2123.99|2123.49|1910
1649425200000|2022-04-08 13:40:00|2124.62|2124.12|2122.99|2122.49|2124.62|2124.12|2122.37|2121.87|1736
1649425500000|2022-04-08 13:45:00|2123.12|2122.62|2121.74|2121.24|2124.87|2124.37|2121.49|2120.99|5470
1649425800000|2022-04-08 13:50:00|2121.62|2121.12|2120.87|2120.37|2123.12|2122.62|2120.37|2119.87|1309
1649426100000|2022-04-08 13:55:00|2120.37|2119.87|2119.62|2119.12|2121.62|2121.12|2119.12|2118.62|4247
1649426400000|2022-04-08 14:00:00|2119.49|2118.99|2123.12|2122.62|2123.24|2122.74|2118.49|2117.99|1613
1649426700000|2022-04-08 14:05:00|2122.99|2122.49|2124.12|2123.62|2124.62|2124.12|2121.12|2120.62|1340
1649427000000|2022-04-08 14:10:00|2123.91|2123.41|2120.41|2119.91|2123.91|2123.41|2118.41|2117.91|1228
1649427300000|2022-04-08 14:15:00|2120.53|2120.03|2118.66|2118.16|2120.66|2120.16|2117.28|2116.78|2255
1649427600000|2022-04-08 14:20:00|2118.91|2118.41|2120.91|2120.41|2121.91|2121.41|2118.16|2117.66|1002
1649427900000|2022-04-08 14:25:00|2121.16|2120.66|2124.16|2123.66|2124.28|2123.78|2120.66|2120.16|4563
1649428200000|2022-04-08 14:30:00|2124.28|2123.78|2128.16|2127.66|2129.03|2128.53|2123.66|2123.16|1503
1649428500000|2022-04-08 14:35:00|2128.28|2127.78|2129.16|2128.66|2130.16|2129.66|2128.16|2127.66|1405
1649428800000|2022-04-08 14:40:00|2129.41|2128.91|2127.03|2126.53|2130.16|2129.66|2127.03|2126.53|2177
1649429100000|2022-04-08 14:45:00|2126.91|2126.41|2124.91|2124.41|2127.28|2126.78|2124.16|2123.66|3313
1649429400000|2022-04-08 14:50:00|2125.03|2124.53|2129.41|2128.91|2130.16|2129.66|2124.41|2123.91|3220
1649429700000|2022-04-08 14:55:00|2129.53|2129.03|2131.78|2131.28|2131.78|2131.28|2128.41|2127.91|2634
1649430000000|2022-04-08 15:00:00|2131.66|2131.16|2131.16|2130.66|2132.53|2132.03|2130.66|2130.16|3305
1649430300000|2022-04-08 15:05:00|2130.91|2130.41|2132.16|2131.66|2133.16|2132.66|2130.91|2130.41|1723
1649430600000|2022-04-08 15:10:00|2132.28|2131.78|2130.91|2130.41|2132.28|2131.78|2130.16|2129.66|1370
1649430900000|2022-04-08 15:15:00|2131.16|2130.66|2130.16|2129.66|2131.66|2131.16|2129.16|2128.66|4479
1649431200000|2022-04-08 15:20:00|2130.28|2129.78|2130.93|2129.43|2131.53|2131.03|2129.66|2129.16|3879
1649431500000|2022-04-08 15:25:00|2129.65|2128.15|2131.21|2129.71|2131.28|2129.78|2129.22|2127.72|2965
1649431800000|2022-04-08 15:30:00|2131.35|2129.85|2132.83|2131.43|2134.2|2132.8|2131.07|2129.57|8633
1649432100000|2022-04-08 15:35:00|2133.33|2131.93|2132.83|2131.43|2133.83|2132.43|2131.83|2130.43|3644
1649432400000|2022-04-08 15:40:00|2132.95|2131.55|2134.08|2132.68|2134.58|2133.18|2132.58|2131.18|46
1649432700000|2022-04-08 15:45:00|2133.33|2131.93|2133.7|2132.3|2134.33|2132.93|2132.7|2131.3|1314
1649433000000|2022-04-08 15:50:00|2133.58|2132.18|2133.45|2132.05|2134.33|2132.93|2133.45|2132.05|4558
1649433300000|2022-04-08 15:55:00|2133.58|2132.18|2132.97|2131.47|2133.58|2132.18|2132.97|2131.47|9
1649433600000|2022-04-08 16:00:00|2132.82|2131.32|2133.74|2132.24|2134.87|2133.37|2132.68|2131.18|700
1649433900000|2022-04-08 16:05:00|2133.88|2132.38|2133.03|2131.53|2134.73|2133.23|2131.89|2130.39|0
1649434200000|2022-04-08 16:10:00|2132.88|2131.38|2132.32|2130.82|2135.01|2133.51|2130.33|2128.83|0
1649434500000|2022-04-08 16:15:00|2132.46|2130.96|2134.59|2133.09|2135.3|2133.8|2130.61|2129.11|0
1649434800000|2022-04-08 16:20:00|2134.45|2132.95|2136.57|2135.07|2137.21|2135.71|2134.45|2132.95|0
1649435100000|2022-04-08 16:25:00|2136.72|2135.22|2137.99|2136.49|2139.13|2137.63|2136.29|2134.79|0
1649435400000|2022-04-08 16:30:00|2137.85|2136.35|2134.73|2133.23|2138.14|2136.64|2133.88|2132.38|0
1649435700000|2022-04-08 16:35:00|2134.87|2133.37|2135.86|2134.36|2136.01|2134.51|2134.16|2132.66|0
1649436000000|2022-04-08 16:40:00|2136.01|2134.51|2135.03|2133.53|2137|2135.5|2134.59|2133.09|0
1649436300000|2022-04-08 16:45:00|2134.89|2133.39|2133.38|2131.88|2136.03|2134.53|2132.96|2131.46|0
1649436600000|2022-04-08 16:50:00|2133.31|2131.81|2135.38|2133.88|2135.95|2134.45|2132.53|2131.03|0
1649436900000|2022-04-08 16:55:00|2135.24|2133.74|2136.51|2135.01|2136.94|2135.44|2134.95|2133.45|0
1649437200000|2022-04-08 17:00:00|2136.66|2135.16|2135.56|2134.06|2136.7|2135.2|2133.72|2132.22|0
1649437500000|2022-04-08 17:05:00|2135.35|2133.85|2135.13|2133.63|2135.56|2134.06|2133.43|2131.93|0
1649437800000|2022-04-08 17:10:00|2135.28|2133.78|2132.44|2130.94|2135.56|2134.06|2132.3|2130.8|0
1649438100000|2022-04-08 17:15:00|2132.3|2130.8|2131.44|2129.94|2132.72|2131.22|2131.09|2129.59|0
1649438400000|2022-04-08 17:20:00|2131.51|2130.01|2132.58|2131.08|2133.43|2131.93|2131.3|2129.8|0
1649438700000|2022-04-08 17:25:00|2132.51|2131.01|2131.16|2129.66|2132.51|2131.01|2130.88|2129.38|0
1649439000000|2022-04-08 17:30:00|2131.23|2129.73|2129.33|2127.83|2131.44|2129.94|2129.33|2127.83|0
1649439300000|2022-04-08 17:35:00|2129.48|2127.98|2129.9|2128.4|2131.04|2129.54|2129.33|2127.83|0
1649439600000|2022-04-08 17:40:00|2129.76|2128.26|2130.05|2128.55|2130.62|2129.12|2128.34|2126.84|0
1649439900000|2022-04-08 17:45:00|2130.12|2128.62|2127.91|2126.41|2130.12|2128.62|2127.77|2126.27|0
1649440200000|2022-04-08 17:50:00|2127.77|2126.27|2128.91|2127.41|2129.76|2128.26|2127.63|2126.13|0
1649440500000|2022-04-08 17:55:00|2128.77|2127.27|2129.05|2127.55|2129.62|2128.12|2128.34|2126.84|0
1649440800000|2022-04-08 18:00:00|2128.91|2127.41|2127.77|2126.27|2130.33|2128.83|2127.35|2125.85|0
1649441100000|2022-04-08 18:05:00|2127.91|2126.41|2129.76|2128.26|2129.9|2128.4|2127.35|2125.85|0
1649441400000|2022-04-08 18:10:00|2129.9|2128.4|2130.9|2129.4|2131.04|2129.54|2129.62|2128.12|0
1649441700000|2022-04-08 18:15:00|2131.04|2129.54|2129.4|2127.9|2131.04|2129.54|2128.77|2127.27|0
1649442000000|2022-04-08 18:20:00|2129.48|2127.98|2127.49|2125.99|2131.82|2130.32|2127.35|2125.85|0
1649442300000|2022-04-08 18:25:00|2127.35|2125.85|2124.36|2122.86|2127.35|2125.85|2122.95|2121.45|0
1649442600000|2022-04-08 18:30:00|2124.51|2123.01|2123.01|2121.51|2124.51|2123.01|2122.52|2121.02|0
1649442900000|2022-04-08 18:35:00|2123.09|2121.59|2124.79|2123.29|2125.64|2124.14|2122.24|2120.74|0
1649443200000|2022-04-08 18:40:00|2124.65|2123.15|2124.2|2122.7|2125.93|2124.43|2123.63|2122.13|0
1649443500000|2022-04-08 18:45:00|2124.48|2122.98|2126.75|2125.25|2127.04|2125.54|2123.92|2122.42|0
1649443800000|2022-04-08 18:50:00|2126.61|2125.11|2130.03|2128.53|2130.88|2129.38|2126.47|2124.97|0
1649444100000|2022-04-08 18:55:00|2129.89|2128.39|2128.04|2126.54|2130.17|2128.67|2127.33|2125.83|0
1649444400000|2022-04-08 19:00:00|2127.76|2126.26|2127.47|2125.97|2128.75|2127.25|2126.91|2125.41|0
1649444700000|2022-04-08 19:05:00|2127.62|2126.12|2126.2|2124.7|2128.75|2127.25|2125.63|2124.13|0
1649445000000|2022-04-08 19:10:00|2126.34|2124.84|2128.75|2127.25|2131.73|2130.23|2125.49|2123.99|0
1649445300000|2022-04-08 19:15:00|2128.61|2127.11|2128.47|2126.97|2132.44|2130.94|2127.76|2126.26|0
1649445600000|2022-04-08 19:20:00|2128.04|2126.54|2128.54|2127.04|2129.75|2128.25|2127.05|2125.55|0
1649445900000|2022-04-08 19:25:00|2128.47|2126.97|2129.75|2128.25|2130.03|2128.53|2128.33|2126.83|0
1649446200000|2022-04-08 19:30:00|2130.03|2128.53|2126.76|2125.26|2131.09|2129.59|2126.62|2125.12|0
1649446500000|2022-04-08 19:35:00|2126.91|2125.41|2124.99|2123.49|2127.05|2125.55|2124.78|2123.28|0
1649446800000|2022-04-08 19:40:00|2125.06|2123.56|2128.32|2126.82|2128.46|2126.96|2124.34|2122.84|0
1649447100000|2022-04-08 19:45:00|2128.03|2126.53|2123.49|2121.99|2129.31|2127.81|2123.49|2121.99|0
1649447400000|2022-04-08 19:50:00|2123.21|2121.71|2119.98|2118.48|2123.92|2122.42|2119.33|2117.83|0
1649447700000|2022-04-08 19:55:00|2119.84|2118.34|2122.81|2121.31|2122.81|2121.31|2117.28|2115.78|0
1649448000000|2022-04-08 20:00:00|2127.37|2125.87|2127.6|2126.1|2129.49|2127.99|2127.15|2125.65|0
1649448300000|2022-04-08 20:05:00|2127.51|2126.01|2127.6|2126.1|2127.87|2126.37|2126.74|2125.24|0
1649448600000|2022-04-08 20:10:00|2127.74|2126.24|2126.02|2124.52|2127.74|2126.24|2126.02|2124.52|0
1649448900000|2022-04-08 20:15:00|2126.15|2124.65|2125.5|2124|2126.33|2124.83|2125.36|2123.86|0
1649449200000|2022-04-08 20:20:00|2125.49|2123.99|2126.63|2125.13|2126.9|2125.4|2125.04|2123.54|0
1649449500000|2022-04-08 20:25:00|2126.67|2125.17|2126.17|2124.67|2126.76|2125.26|2126.17|2124.67|0
1649449800000|2022-04-08 20:30:00|2126.18|2124.68|2126.17|2124.67|2126.63|2125.13|2125.9|2124.4|0
1649450100000|2022-04-08 20:35:00|2126.18|2124.68|2125.77|2124.27|2126.49|2124.99|2125.77|2124.27|0
1649450400000|2022-04-08 20:40:00|2125.76|2124.26|2125.87|2124.37|2126.04|2124.54|2125.36|2123.86|0
1649450700000|2022-04-08 20:45:00|2125.86|2124.36|2125.96|2124.46|2126.36|2124.86|2125.69|2124.19|0
1649451000000|2022-04-08 20:50:00|2126.05|2124.55|2125.32|2123.82|2126.09|2124.59|2124.78|2123.28|0
1649451300000|2022-04-08 20:55:00|2125.33|2123.83|2126.5|2125|2126.68|2125.18|2125.33|2123.83|0
1649023200000|2022-04-03 22:00:00|2108.79|2107.29|2107.82|2106.32|2109.15|2107.65|2107.6|2106.1|0
1649023500000|2022-04-03 22:05:00|2107.95|2106.45|2108.61|2107.11|2108.87|2107.37|2107.82|2106.32|0
1649023800000|2022-04-03 22:10:00|2108.48|2106.98|2108.02|2106.52|2108.79|2107.29|2108.02|2106.52|0
1649024100000|2022-04-03 22:15:00|2108.23|2106.73|2106.93|2105.43|2108.28|2106.78|2106.5|2105|0
1649024400000|2022-04-03 22:20:00|2106.85|2105.35|2107.32|2105.82|2107.5|2106|2106.37|2104.87|0
1649024700000|2022-04-03 22:25:00|2107.19|2105.69|2106.98|2105.48|2107.32|2105.82|2106.67|2105.17|0
1649025000000|2022-04-03 22:30:00|2106.93|2105.43|2106.5|2105|2107.06|2105.56|2106.11|2104.61|0
1649025300000|2022-04-03 22:35:00|2106.37|2104.87|2105.77|2104.27|2106.67|2105.17|2105.55|2104.05|0
1649025600000|2022-04-03 22:40:00|2105.85|2104.35|2107.53|2106.03|2107.71|2106.21|2105.85|2104.35|0
1649025900000|2022-04-03 22:45:00|2107.54|2106.04|2107.66|2106.16|2107.92|2106.42|2107.45|2105.95|0
1649026200000|2022-04-03 22:50:00|2107.67|2106.17|2108.05|2106.55|2108.05|2106.55|2107.4|2105.9|0
1649026500000|2022-04-03 22:55:00|2108.01|2106.51|2107.58|2106.08|2108.01|2106.51|2107.4|2105.9|0
1649026800000|2022-04-03 23:00:00|2107.53|2106.03|2107.66|2106.16|2107.79|2106.29|2107.53|2106.03|0
1649027100000|2022-04-03 23:05:00|2107.65|2106.15|2107.78|2106.28|2107.91|2106.41|2107.65|2106.15|0
1649027400000|2022-04-03 23:10:00|2107.65|2106.15|2108.22|2106.72|2108.22|2106.72|2107.57|2106.07|0
1649027700000|2022-04-03 23:15:00|2108.21|2106.71|2107.65|2106.15|2108.61|2107.11|2107.65|2106.15|0
1649028000000|2022-04-03 23:20:00|2107.57|2106.07|2107.39|2105.89|2107.57|2106.07|2106.83|2105.33|0
1649028300000|2022-04-03 23:25:00|2107.4|2105.9|2107.18|2105.68|2107.65|2106.15|2107.18|2105.68|0
1649028600000|2022-04-03 23:30:00|2107.22|2105.72|2106.27|2104.77|2107.39|2105.89|2106.14|2104.64|0
1649028900000|2022-04-03 23:35:00|2106.26|2104.76|2106.57|2105.07|2106.92|2105.42|2105.88|2104.38|0
1649029200000|2022-04-03 23:40:00|2106.7|2105.2|2106.01|2104.51|2106.83|2105.33|2105.88|2104.38|0
1649029500000|2022-04-03 23:45:00|2106.14|2104.64|2104.22|2102.72|2106.14|2104.64|2104.09|2102.59|0
1649029800000|2022-04-03 23:50:00|2104.18|2102.68|2104.65|2103.15|2104.78|2103.28|2104|2102.5|0
1649030100000|2022-04-03 23:55:00|2104.44|2102.94|2105.03|2103.53|2105.17|2103.67|2104.35|2102.85|0
1649030400000|2022-04-04 00:00:00|2105.04|2103.54|2104.69|2103.19|2105.73|2104.23|2104.34|2102.84|0
1649030700000|2022-04-04 00:05:00|2104.64|2103.14|2104.77|2103.27|2105.03|2103.53|2104.21|2102.71|0
1649031000000|2022-04-04 00:10:00|2104.69|2103.19|2104.9|2103.4|2105.03|2103.53|2104.47|2102.97|0
1649031300000|2022-04-04 00:15:00|2104.82|2103.32|2115.96|2114.46|2118.72|2117.22|2104.64|2103.14|0
1649031600000|2022-04-04 00:20:00|2115.89|2114.39|2116.87|2115.37|2116.87|2115.37|2114.81|2113.31|0
1649031900000|2022-04-04 00:25:00|2116.94|2115.44|2117.57|2116.07|2118.03|2116.53|2116.63|2115.13|0
1649032200000|2022-04-04 00:30:00|2117.1|2115.6|2115.03|2113.53|2117.1|2115.6|2114.8|2113.3|0
1649032500000|2022-04-04 00:35:00|2114.79|2113.29|2115.05|2113.55|2115.05|2113.55|2113.87|2112.37|0
1649032800000|2022-04-04 00:40:00|2115.12|2113.62|2114.82|2113.32|2115.28|2113.78|2113.66|2112.16|0
1649033100000|2022-04-04 00:45:00|2115.05|2113.55|2115.29|2113.79|2115.29|2113.79|2114.36|2112.86|0
1649033400000|2022-04-04 00:50:00|2115.36|2113.86|2116.44|2114.94|2116.67|2115.17|2115.36|2113.86|0
1649033700000|2022-04-04 00:55:00|2116.52|2115.02|2117.59|2116.09|2117.6|2116.1|2116.21|2114.71|0
1649034000000|2022-04-04 01:00:00|2122.55|2121.05|2121.61|2120.11|2122.55|2121.05|2121.61|2120.11|0
1649034300000|2022-04-04 01:05:00|2121.6|2120.1|2122.08|2120.58|2122.08|2120.58|2121.37|2119.87|0
1649034600000|2022-04-04 01:10:00|2122.16|2120.66|2122.78|2121.28|2123.01|2121.51|2122.16|2120.66|0
1649034900000|2022-04-04 01:15:00|2117.91|2116.41|2118.99|2117.49|2118.99|2117.49|2117.91|2116.41|0
1649035200000|2022-04-04 01:20:00|2119.07|2117.57|2118.98|2117.48|2119.45|2117.95|2118.98|2117.48|0
1649035500000|2022-04-04 01:25:00|2118.82|2117.32|2118.52|2117.02|2118.98|2117.48|2118.05|2116.55|0
1649035800000|2022-04-04 01:30:00|2118.53|2117.03|2119.03|2117.53|2119.49|2117.99|2118.52|2117.02|0
1649036100000|2022-04-04 01:35:00|2119.19|2117.69|2119.03|2117.53|2119.49|2117.99|2119.03|2117.53|0
1649036400000|2022-04-04 01:40:00|2119.19|2117.69|2119.49|2117.99|2119.95|2118.45|2119.02|2117.52|0
1649036700000|2022-04-04 01:45:00|2119.65|2118.15|2119.48|2117.98|2119.95|2118.45|2119.25|2117.75|0
1649037000000|2022-04-04 01:50:00|2119.49|2117.99|2119.95|2118.45|2120.42|2118.92|2119.49|2117.99|0
1649037300000|2022-04-04 01:55:00|2119.79|2118.29|2119.49|2117.99|2119.79|2118.29|2119.25|2117.75|0
1649037600000|2022-04-04 02:00:00|2119.48|2117.98|2119.49|2117.99|2120.41|2118.91|2118.56|2117.06|0
1649037900000|2022-04-04 02:05:00|2119.57|2118.07|2119.03|2117.53|2119.95|2118.45|2119.03|2117.53|0
1649038200000|2022-04-04 02:10:00|2119.02|2117.52|2119.03|2117.53|2119.49|2117.99|2118.56|2117.06|0
1649038500000|2022-04-04 02:15:00|2119.02|2117.52|2118.56|2117.06|2119.03|2117.53|2118.1|2116.6|0
1649038800000|2022-04-04 02:20:00|2118.48|2116.98|2118.1|2116.6|2118.56|2117.06|2118.1|2116.6|0
1649039100000|2022-04-04 02:25:00|2118.09|2116.59|2118.56|2117.06|2118.56|2117.06|2118.09|2116.59|0
1649039400000|2022-04-04 02:30:00|2118.64|2117.14|2118.56|2117.06|2119.02|2117.52|2118.1|2116.6|0
1649039700000|2022-04-04 02:35:00|2118.48|2116.98|2119.02|2117.52|2119.02|2117.52|2118.33|2116.83|0
1649040000000|2022-04-04 02:40:00|2118.87|2117.37|2118.56|2117.06|2119.03|2117.53|2118.56|2117.06|0
1649040300000|2022-04-04 02:45:00|2123.67|2122.17|2124.44|2122.94|2124.45|2122.95|2123.52|2122.02|0
1649040600000|2022-04-04 02:50:00|2124.45|2122.95|2124.45|2122.95|2124.91|2123.41|2124.44|2122.94|0
1649040900000|2022-04-04 02:55:00|2124.52|2123.02|2124.91|2123.41|2125.38|2123.88|2124.44|2122.94|0
1649041200000|2022-04-04 03:00:00|2119.95|2118.45|2119.48|2117.98|2119.95|2118.45|2119.48|2117.98|0
1649041500000|2022-04-04 03:05:00|2119.49|2117.99|2119.95|2118.45|2119.95|2118.45|2119.48|2117.98|0
1649041800000|2022-04-04 03:10:00|2119.87|2118.37|2120.65|2119.15|2120.65|2119.15|2119.49|2117.99|0
1649042100000|2022-04-04 03:15:00|2120.73|2119.23|2121.81|2120.31|2121.81|2120.31|2120.73|2119.23|0
1649042400000|2022-04-04 03:20:00|2121.8|2120.3|2121.34|2119.84|2121.81|2120.31|2121.34|2119.84|0
1649042700000|2022-04-04 03:25:00|2121.35|2119.85|2121.58|2120.08|2121.82|2120.32|2121.34|2119.84|0
1649043000000|2022-04-04 03:30:00|2121.66|2120.16|2121.35|2119.85|2121.81|2120.31|2121.35|2119.85|0
1649043600000|2022-04-04 03:40:00|2121.2|2119.7|2120.87|2119.37|2121.2|2119.7|2120.41|2118.91|0
1649043900000|2022-04-04 03:45:00|2120.8|2119.3|2120.89|2119.39|2120.9|2119.4|2120.41|2118.91|0
1649044200000|2022-04-04 03:50:00|2120.81|2119.31|2121.82|2120.32|2121.83|2120.33|2120.66|2119.16|0
1649044500000|2022-04-04 03:55:00|2121.83|2120.33|2122.28|2120.78|2122.29|2120.79|2121.82|2120.32|0
1649044800000|2022-04-04 04:00:00|2122.29|2120.79|2122.75|2121.25|2122.75|2121.25|2122.29|2120.79|0
1649045100000|2022-04-04 04:05:00|2122.67|2121.17|2122.75|2121.25|2123.21|2121.71|2122.29|2120.79|0
1649045400000|2022-04-04 04:10:00|2122.91|2121.41|2122.74|2121.24|2123.21|2121.71|2122.74|2121.24|0
1649045700000|2022-04-04 04:15:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.74|2121.24|0
1649046000000|2022-04-04 04:20:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.75|2121.25|0
1649046300000|2022-04-04 04:25:00|2123.13|2121.63|2122.71|2121.21|2123.21|2121.71|2122.7|2121.2|0
1649046600000|2022-04-04 04:30:00|2122.87|2121.37|2122.71|2121.21|2123.17|2121.67|2122.71|2121.21|0
1649046900000|2022-04-04 04:35:00|2122.7|2121.2|2122.72|2121.22|2122.72|2121.22|2122.7|2121.2|0
1649047200000|2022-04-04 04:40:00|2122.71|2121.21|2122.72|2121.22|2123.18|2121.68|2122.71|2121.21|0
1649047500000|2022-04-04 04:45:00|2122.56|2121.06|2122.26|2120.76|2122.56|2121.06|2121.8|2120.3|0
1649047800000|2022-04-04 04:50:00|2122.11|2120.61|2122.73|2121.23|2122.73|2121.23|2121.8|2120.3|0
1649048100000|2022-04-04 04:55:00|2122.72|2121.22|2122.76|2121.26|2122.76|2121.26|2122.72|2121.22|0
1649048400000|2022-04-04 05:00:00|2122.6|2121.1|2122.29|2120.79|2122.76|2121.26|2121.83|2120.33|0
1649048700000|2022-04-04 05:05:00|2122.28|2120.78|2122.74|2121.24|2122.75|2121.25|2122.28|2120.78|0
1649049000000|2022-04-04 05:10:00|2122.59|2121.09|2122.27|2120.77|2122.75|2121.25|2121.81|2120.31|0
1649049300000|2022-04-04 05:15:00|2122.42|2120.92|2122.73|2121.23|2122.73|2121.23|2122.27|2120.77|0
1649049600000|2022-04-04 05:20:00|2122.74|2121.24|2121.81|2120.31|2122.74|2121.24|2121.81|2120.31|0
1649049900000|2022-04-04 05:25:00|2121.8|2120.3|2122.97|2121.47|2122.97|2121.47|2121.8|2120.3|0
1649050200000|2022-04-04 05:30:00|2123.04|2121.54|2123.2|2121.7|2123.21|2121.71|2122.74|2121.24|0
1649050500000|2022-04-04 05:35:00|2123.13|2121.63|2123.24|2121.74|2123.7|2122.2|2122.74|2121.24|0
1649050800000|2022-04-04 05:40:00|2123.25|2121.75|2122.77|2121.27|2123.7|2122.2|2122.54|2121.04|0
1649051100000|2022-04-04 05:45:00|2122.78|2121.28|2122.78|2121.28|2122.78|2121.28|2122.55|2121.05|0
1649051400000|2022-04-04 05:50:00|2122.94|2121.44|2124.63|2123.13|2125.1|2123.6|2122.94|2121.44|0
1649051700000|2022-04-04 05:55:00|2124.78|2123.28|2125.56|2124.06|2126.93|2125.43|2124.78|2123.28|0
1649052000000|2022-04-04 06:00:00|2125.48|2123.98|2127.95|2126.45|2129.34|2127.84|2125.09|2123.59|0
1649052300000|2022-04-04 06:05:00|2128.11|2126.61|2127.5|2126|2129.34|2127.84|2127.49|2125.99|0
1649052600000|2022-04-04 06:10:00|2127.65|2126.15|2126.1|2124.6|2127.96|2126.46|2125.64|2124.14|0
1649052900000|2022-04-04 06:15:00|2126.18|2124.68|2124.71|2123.21|2126.56|2125.06|2124.71|2123.21|0
1649053200000|2022-04-04 06:20:00|2124.55|2123.05|2126.07|2124.57|2126.07|2124.57|2124.21|2122.71|0
1649053500000|2022-04-04 06:25:00|2126.15|2124.65|2124.14|2122.64|2126.53|2125.03|2123.68|2122.18|0
1649053800000|2022-04-04 06:30:00|2123.99|2122.49|2135.93|2134.53|2135.93|2134.53|2123.46|2121.96|13
1649054100000|2022-04-04 06:35:00|2135.81|2134.41|2133.68|2132.28|2136.81|2135.41|2133.68|2132.28|9
1649054400000|2022-04-04 06:40:00|2134.93|2133.53|2134.93|2133.53|2134.93|2133.53|2133.18|2131.78|4
1649054700000|2022-04-04 06:45:00|2134.81|2133.41|2134.81|2133.41|2135.06|2133.66|2134.56|2133.16|2
1649055000000|2022-04-04 06:50:00|2135.18|2133.78|2135.18|2133.78|2135.18|2133.78|2134.81|2133.41|24
1649055300000|2022-04-04 06:55:00|2134.53|2133.03|2136.66|2135.16|2136.81|2135.31|2133.43|2131.93|0
1649055600000|2022-04-04 07:00:00|2136.82|2135.32|2130.98|2130.48|2137.05|2136.23|2125.73|2125.23|4796
1649055900000|2022-04-04 07:05:00|2130.48|2129.98|2117.98|2117.48|2131.48|2130.98|2116.61|2116.11|2272
1649056200000|2022-04-04 07:10:00|2118.23|2117.73|2108.98|2108.48|2118.23|2117.73|2108.48|2107.98|1824
1649056500000|2022-04-04 07:15:00|2108.86|2108.36|2108.73|2108.23|2112.86|2112.36|2108.48|2107.98|1517
1649056800000|2022-04-04 07:20:00|2108.11|2107.61|2110.98|2110.48|2112.73|2112.23|2108.11|2107.61|1248
1649057100000|2022-04-04 07:25:00|2110.73|2110.23|2109.86|2109.36|2111.11|2110.61|2107.86|2107.36|931
1649057400000|2022-04-04 07:30:00|2109.61|2109.11|2112.86|2112.36|2113.11|2112.61|2108.98|2108.48|1141
1649057700000|2022-04-04 07:35:00|2112.73|2112.23|2115.23|2114.73|2115.23|2114.73|2112.73|2112.23|895
1649058000000|2022-04-04 07:40:00|2115.36|2114.86|2115.61|2115.11|2116.61|2116.11|2113.86|2113.36|1121
1649058300000|2022-04-04 07:45:00|2115.48|2114.98|2117.61|2117.11|2117.86|2117.36|2114.86|2114.36|804
1649058600000|2022-04-04 07:50:00|2117.48|2116.98|2120.11|2119.61|2120.86|2120.36|2117.48|2116.98|699
1649058900000|2022-04-04 07:55:00|2120.36|2119.86|2119.36|2118.86|2121.11|2120.61|2118.86|2118.36|847
1649059200000|2022-04-04 08:00:00|2119.48|2118.98|2116.36|2115.86|2120.61|2120.11|2115.23|2114.73|881
1649059500000|2022-04-04 08:05:00|2116.23|2115.73|2116.86|2116.36|2118.23|2117.73|2115.48|2114.98|674
1649059800000|2022-04-04 08:10:00|2116.98|2116.48|2116.86|2116.36|2117.11|2116.61|2115.61|2115.11|451
1649060100000|2022-04-04 08:15:00|2116.73|2116.23|2114.98|2114.48|2116.86|2116.36|2113.48|2112.98|604
1649060400000|2022-04-04 08:20:00|2115.36|2114.86|2117.11|2116.61|2117.36|2116.86|2114.48|2113.98|444
1649060700000|2022-04-04 08:25:00|2116.73|2116.23|2118.36|2117.86|2118.36|2117.86|2115.61|2115.11|404
1649061000000|2022-04-04 08:30:00|2118.48|2117.98|2119.48|2118.98|2120.11|2119.61|2117.98|2117.48|603
1649061300000|2022-04-04 08:35:00|2119.61|2119.11|2116.48|2115.98|2120.11|2119.61|2116.48|2115.98|903
1649061600000|2022-04-04 08:40:00|2116.23|2115.73|2115.36|2114.86|2116.61|2116.11|2114.36|2113.86|467
1649061900000|2022-04-04 08:45:00|2115.48|2114.98|2116.36|2115.86|2116.86|2116.36|2115.11|2114.61|339
1649062200000|2022-04-04 08:50:00|2116.23|2115.73|2116.86|2116.36|2117.48|2116.98|2116.11|2115.61|329
1649062500000|2022-04-04 08:55:00|2116.73|2116.23|2116.61|2116.11|2117.48|2116.98|2116.36|2115.86|218
1649062800000|2022-04-04 09:00:00|2116.48|2115.98|2120.23|2119.73|2121.36|2120.86|2116.11|2115.61|511
1649063100000|2022-04-04 09:05:00|2120.36|2119.86|2124.36|2123.86|2124.36|2123.86|2120.23|2119.73|482
1649063400000|2022-04-04 09:10:00|2124.86|2124.36|2126.36|2125.86|2126.86|2126.36|2124.61|2124.11|731
1649063700000|2022-04-04 09:15:00|2126.23|2125.73|2126.36|2125.86|2127.36|2126.86|2126.11|2125.61|472
1649064000000|2022-04-04 09:20:00|2126.48|2125.98|2127.23|2126.73|2128.11|2127.61|2125.11|2124.61|423
1649064300000|2022-04-04 09:25:00|2127.36|2126.86|2129.61|2129.11|2129.86|2129.36|2126.61|2126.11|422
1649064600000|2022-04-04 09:30:00|2129.48|2128.98|2130.61|2130.11|2130.61|2130.11|2128.11|2127.61|466
1649064900000|2022-04-04 09:35:00|2130.48|2129.98|2132.61|2132.11|2133.61|2133.11|2130.23|2129.73|471
1649065200000|2022-04-04 09:40:00|2132.86|2132.36|2133.36|2132.86|2134.23|2133.73|2132.48|2131.98|550
1649065500000|2022-04-04 09:45:00|2133.48|2132.98|2132.61|2132.11|2133.61|2133.11|2131.86|2131.36|332
1649065800000|2022-04-04 09:50:00|2132.48|2131.98|2133.23|2132.73|2134.61|2134.11|2132.36|2131.86|325
1649066100000|2022-04-04 09:55:00|2133.36|2132.86|2135.98|2135.48|2137.73|2137.23|2133.11|2132.61|473
1649066400000|2022-04-04 10:00:00|2136.11|2135.61|2136.36|2135.86|2137.36|2136.86|2134.98|2134.48|440
1649066700000|2022-04-04 10:05:00|2136.23|2135.73|2137.48|2136.98|2137.61|2137.11|2135.86|2135.36|198
1649067000000|2022-04-04 10:10:00|2137.61|2137.11|2137.61|2137.11|2138.36|2137.86|2136.36|2135.86|339
1649067300000|2022-04-04 10:15:00|2137.48|2136.98|2138.11|2137.61|2139.11|2138.61|2137.11|2136.61|573
1649067600000|2022-04-04 10:20:00|2137.86|2137.36|2138.98|2138.48|2139.61|2139.11|2137.36|2136.86|334
1649067900000|2022-04-04 10:25:00|2139.36|2138.86|2135.86|2135.36|2139.36|2138.86|2135.61|2135.11|416
1649068200000|2022-04-04 10:30:00|2135.73|2135.23|2135.48|2134.98|2136.36|2135.86|2135.11|2134.61|387
1649068500000|2022-04-04 10:35:00|2135.61|2135.11|2136.11|2135.61|2136.86|2136.36|2135.11|2134.61|286
1649068800000|2022-04-04 10:40:00|2136.36|2135.86|2135.98|2135.48|2136.61|2136.11|2135.11|2134.61|285
1649069100000|2022-04-04 10:45:00|2136.11|2135.61|2136.48|2135.98|2136.86|2136.36|2136.11|2135.61|154
1649069400000|2022-04-04 10:50:00|2136.61|2136.11|2135.86|2135.36|2136.61|2136.11|2135.11|2134.61|402
1649069700000|2022-04-04 10:55:00|2135.61|2135.11|2136.11|2135.61|2136.61|2136.11|2135.36|2134.86|204
1649070000000|2022-04-04 11:00:00|2136.36|2135.86|2136.36|2135.86|2136.61|2136.11|2135.23|2134.73|201
1649070300000|2022-04-04 11:05:00|2136.48|2135.98|2138.48|2137.98|2138.73|2138.23|2136.48|2135.98|421
1649070600000|2022-04-04 11:10:00|2138.36|2137.86|2137.23|2136.73|2138.48|2137.98|2136.61|2136.11|210
1649070900000|2022-04-04 11:15:00|2137.36|2136.86|2137.48|2136.98|2138.36|2137.86|2136.61|2136.11|169
1649071200000|2022-04-04 11:20:00|2137.61|2137.11|2136.86|2136.36|2137.98|2137.48|2136.61|2136.11|233
1649071500000|2022-04-04 11:25:00|2136.98|2136.48|2137.48|2136.98|2137.61|2137.11|2136.36|2135.86|136
1649071800000|2022-04-04 11:30:00|2137.36|2136.86|2137.23|2136.73|2138.36|2137.86|2137.23|2136.73|193
1649072100000|2022-04-04 11:35:00|2137.36|2136.86|2136.48|2135.98|2137.36|2136.86|2136.36|2135.86|319
1649072400000|2022-04-04 11:40:00|2136.61|2136.11|2136.23|2135.73|2136.98|2136.48|2135.86|2135.36|147
1649072700000|2022-04-04 11:45:00|2136.36|2135.86|2136.48|2135.98|2137.11|2136.61|2135.61|2135.11|192
1649073000000|2022-04-04 11:50:00|2136.36|2135.86|2137.98|2137.48|2137.98|2137.48|2135.98|2135.48|310
1649073300000|2022-04-04 11:55:00|2138.11|2137.61|2138.36|2137.86|2138.86|2138.36|2137.36|2136.86|356
1649073600000|2022-04-04 12:00:00|2138.48|2137.98|2140.23|2139.73|2140.36|2139.86|2138.48|2137.98|377
1649073900000|2022-04-04 12:05:00|2140.11|2139.61|2138.36|2137.86|2140.11|2139.61|2137.48|2136.98|433
1649074200000|2022-04-04 12:10:00|2138.48|2137.98|2137.86|2137.36|2139.11|2138.61|2137.86|2137.36|381
1649074500000|2022-04-04 12:15:00|2138.11|2137.61|2137.86|2137.36|2139.11|2138.61|2137.73|2137.23|170
1649074800000|2022-04-04 12:20:00|2137.98|2137.48|2138.48|2137.98|2139.11|2138.61|2137.61|2137.11|158
1649075100000|2022-04-04 12:25:00|2138.36|2137.86|2137.11|2136.61|2138.86|2138.36|2136.86|2136.36|249
1649075400000|2022-04-04 12:30:00|2136.98|2136.48|2135.48|2134.98|2137.36|2136.86|2135.11|2134.61|309
1649075700000|2022-04-04 12:35:00|2135.36|2134.86|2133.11|2132.61|2136.11|2135.61|2133.11|2132.61|397
1649076000000|2022-04-04 12:40:00|2132.98|2132.48|2132.23|2131.73|2132.98|2132.48|2131.61|2131.11|594
1649076300000|2022-04-04 12:45:00|2132.36|2131.86|2131.23|2130.73|2132.61|2132.11|2130.86|2130.36|371
1649076600000|2022-04-04 12:50:00|2131.36|2130.86|2132.73|2132.23|2133.23|2132.73|2131.11|2130.61|308
1649076900000|2022-04-04 12:55:00|2132.61|2132.11|2132.86|2132.36|2133.23|2132.73|2132.11|2131.61|210
1649077200000|2022-04-04 13:00:00|2132.61|2132.11|2134.61|2134.11|2134.86|2134.36|2132.48|2131.98|274
1649077500000|2022-04-04 13:05:00|2134.73|2134.23|2135.61|2135.11|2135.61|2135.11|2134.11|2133.61|233
1649077800000|2022-04-04 13:10:00|2135.48|2134.98|2136.11|2135.61|2136.48|2135.98|2135.36|2134.86|369
1649078100000|2022-04-04 13:15:00|2135.98|2135.48|2136.61|2136.11|2136.61|2136.11|2134.61|2134.11|724
1649078400000|2022-04-04 13:20:00|2136.36|2135.86|2137.61|2137.11|2138.11|2137.61|2135.61|2135.11|394
1649078700000|2022-04-04 13:25:00|2137.36|2136.86|2136.86|2136.36|2137.36|2136.86|2136.23|2135.73|382
1649079000000|2022-04-04 13:30:00|2136.61|2136.11|2136.23|2135.73|2137.61|2137.11|2135.36|2134.86|523
1649079300000|2022-04-04 13:35:00|2136.36|2135.86|2137.61|2137.11|2138.36|2137.86|2135.73|2135.23|445
1649079600000|2022-04-04 13:40:00|2137.73|2137.23|2139.11|2138.61|2140.61|2140.11|2137.73|2137.23|481
1649079900000|2022-04-04 13:45:00|2139.36|2138.86|2140.86|2140.36|2140.86|2140.36|2138.61|2138.11|543
1649080200000|2022-04-04 13:50:00|2140.98|2140.48|2141.11|2140.61|2142.86|2142.36|2140.86|2140.36|875
1649080500000|2022-04-04 13:55:00|2141.23|2140.73|2142.86|2142.36|2142.98|2142.48|2141.23|2140.73|606
1649080800000|2022-04-04 14:00:00|2142.61|2142.11|2145.36|2144.86|2146.36|2145.86|2142.36|2141.86|1276
1649081100000|2022-04-04 14:05:00|2145.48|2144.98|2145.36|2144.86|2147.23|2146.73|2145.11|2144.61|699
1649081400000|2022-04-04 14:10:00|2145.48|2144.98|2146.61|2146.11|2147.61|2147.11|2145.36|2144.86|699
1649081700000|2022-04-04 14:15:00|2146.73|2146.23|2147.36|2146.86|2147.36|2146.86|2145.73|2145.23|443
1649082000000|2022-04-04 14:20:00|2147.61|2147.11|2148.36|2147.86|2148.61|2148.11|2145.86|2145.36|567
1649082300000|2022-04-04 14:25:00|2148.61|2148.11|2149.11|2148.61|2149.23|2148.73|2147.11|2146.61|474
1649082600000|2022-04-04 14:30:00|2148.86|2148.36|2148.86|2148.36|2149.36|2148.86|2148.11|2147.61|542
1649082900000|2022-04-04 14:35:00|2149.11|2148.61|2149.11|2148.61|2149.61|2149.11|2147.61|2147.11|630
1649083200000|2022-04-04 14:40:00|2148.86|2148.36|2146.11|2145.61|2148.98|2148.48|2145.86|2145.36|636
1649083500000|2022-04-04 14:45:00|2146.23|2145.73|2146.61|2146.11|2147.61|2147.11|2144.86|2144.36|511
1649083800000|2022-04-04 14:50:00|2146.86|2146.36|2145.11|2144.61|2147.11|2146.61|2145.11|2144.61|492
1649084100000|2022-04-04 14:55:00|2145.36|2144.86|2145.36|2144.86|2146.36|2145.86|2145.23|2144.73|1581
1649084400000|2022-04-04 15:00:00|2145.11|2144.61|2145.98|2145.48|2145.98|2145.48|2145.11|2144.61|1026
1649084700000|2022-04-04 15:05:00|2146.11|2145.61|2146.61|2146.11|2147.61|2147.11|2145.86|2145.36|695
1649085000000|2022-04-04 15:10:00|2146.36|2145.86|2145.61|2145.11|2146.61|2146.11|2144.73|2144.23|834
1649085300000|2022-04-04 15:15:00|2145.48|2144.98|2144.86|2144.36|2145.86|2145.36|2144.36|2143.86|1223
1649085600000|2022-04-04 15:20:00|2144.61|2144.11|2146.15|2144.65|2146.15|2145.61|2143.36|2142.86|3340
1649085900000|2022-04-04 15:25:00|2146.68|2145.18|2147.22|2145.72|2147.75|2146.25|2145.09|2143.59|664
1649086200000|2022-04-04 15:30:00|2146.7|2145.2|2143.81|2142.41|2146.82|2145.32|2143.06|2141.66|178
1649086500000|2022-04-04 15:35:00|2143.18|2141.78|2142.43|2141.03|2143.18|2141.78|2141.06|2139.66|204
1649086800000|2022-04-04 15:40:00|2142.56|2141.16|2144.31|2142.91|2144.31|2142.91|2142.56|2141.16|1043
1649087100000|2022-04-04 15:45:00|2144.18|2142.78|2145.93|2144.53|2145.93|2144.53|2144.18|2142.78|18
1649087400000|2022-04-04 15:50:00|2146.06|2144.66|2146.06|2144.66|2146.18|2144.78|2144.81|2143.41|86
1649087700000|2022-04-04 15:55:00|2146.18|2144.78|2146.99|2145.49|2147.31|2145.91|2146.18|2144.78|76
1649088000000|2022-04-04 16:00:00|2146.98|2145.48|2145.39|2143.89|2147.51|2146.01|2145.38|2143.88|0
1649088300000|2022-04-04 16:05:00|2145.4|2143.9|2145.41|2143.91|2145.93|2144.43|2144.88|2143.38|0
1649088600000|2022-04-04 16:10:00|2145.42|2143.92|2146.49|2144.99|2146.49|2144.99|2144.85|2143.35|0
1649088900000|2022-04-04 16:15:00|2146.48|2144.98|2146.45|2144.95|2147.53|2146.03|2146.44|2144.94|0
1649089200000|2022-04-04 16:20:00|2146.46|2144.96|2145.39|2143.89|2146.46|2144.96|2145.37|2143.87|0
1649089500000|2022-04-04 16:25:00|2145.4|2143.9|2145.94|2144.44|2145.95|2144.45|2145.38|2143.88|0
1649089800000|2022-04-04 16:30:00|2145.93|2144.43|2145.94|2144.44|2146.49|2144.99|2145.4|2143.9|0
1649090100000|2022-04-04 16:35:00|2145.95|2144.45|2144.29|2142.79|2145.95|2144.45|2143.73|2142.23|0
1649090400000|2022-04-04 16:40:00|2144.28|2142.78|2143.71|2142.21|2144.3|2142.8|2143.15|2141.65|0
1649090700000|2022-04-04 16:45:00|2143.72|2142.22|2143.01|2141.51|2143.72|2142.22|2142.43|2140.93|0
1649091000000|2022-04-04 16:50:00|2143.02|2141.52|2143.52|2142.02|2144.06|2142.56|2142.98|2141.48|0
1649091300000|2022-04-04 16:55:00|2143.51|2142.01|2143.48|2141.98|2144.05|2142.55|2142.96|2141.46|0
1649091600000|2022-04-04 17:00:00|2143.52|2142.02|2143.51|2142.01|2143.52|2142.02|2142.43|2140.93|0
1649091900000|2022-04-04 17:05:00|2142.98|2141.48|2143.02|2141.52|2143.55|2142.05|2142.97|2141.47|0
1649092200000|2022-04-04 17:10:00|2143.01|2141.51|2142.49|2140.99|2143.55|2142.05|2141.95|2140.45|0
1649092500000|2022-04-04 17:15:00|2142.48|2140.98|2143.58|2142.08|2143.6|2142.1|2141.95|2140.45|0
1649092800000|2022-04-04 17:20:00|2143.57|2142.07|2143.13|2141.63|2144.13|2142.63|2142.51|2141.01|0
1649093100000|2022-04-04 17:25:00|2143.12|2141.62|2143.74|2142.24|2143.75|2142.25|2143.12|2141.62|0
1649093400000|2022-04-04 17:30:00|2143.48|2141.98|2143.51|2142.01|2143.8|2142.3|2143.21|2141.71|0
1649093700000|2022-04-04 17:35:00|2143.77|2142.27|2143.21|2141.71|2143.79|2142.29|2143.21|2141.71|0
1649094000000|2022-04-04 17:40:00|2143.22|2141.72|2143.78|2142.28|2143.78|2142.28|2143.2|2141.7|0
1649094300000|2022-04-04 17:45:00|2143.79|2142.29|2143.24|2141.74|2143.79|2142.29|2143.23|2141.73|0
1649094600000|2022-04-04 17:50:00|2143.25|2141.75|2143.8|2142.3|2144.33|2142.83|2143.24|2141.74|0
1649094900000|2022-04-04 17:55:00|2143.81|2142.31|2144.92|2143.42|2144.93|2143.43|2143.8|2142.3|0
1649095200000|2022-04-04 18:00:00|2144.91|2143.41|2144.16|2142.66|2144.91|2143.41|2143.58|2142.08|0
1649095500000|2022-04-04 18:05:00|2144.69|2143.19|2142.45|2140.95|2144.7|2143.2|2142.45|2140.95|0
1649095800000|2022-04-04 18:10:00|2142.44|2140.94|2142.99|2141.49|2143.01|2141.51|2141.9|2140.4|0
1649096100000|2022-04-04 18:15:00|2143|2141.5|2143.59|2142.09|2144.11|2142.61|2142.45|2140.95|0
1649096400000|2022-04-04 18:20:00|2143.58|2142.08|2144.13|2142.63|2144.66|2143.16|2143.57|2142.07|0
1649096700000|2022-04-04 18:25:00|2144.66|2143.16|2144.71|2143.21|2145.24|2143.74|2144.13|2142.63|0
1649097000000|2022-04-04 18:30:00|2144.72|2143.22|2144.74|2143.24|2144.74|2143.24|2144.14|2142.64|0
1649097300000|2022-04-04 18:35:00|2144.73|2143.23|2144.74|2143.24|2144.75|2143.25|2144.19|2142.69|0
1649097600000|2022-04-04 18:40:00|2144.73|2143.23|2144.72|2143.22|2144.74|2143.24|2144.18|2142.68|0
1649097900000|2022-04-04 18:45:00|2144.73|2143.23|2145.27|2143.77|2146.37|2144.87|2144.72|2143.22|0
1649098200000|2022-04-04 18:50:00|2145.29|2143.79|2145.85|2144.35|2145.85|2144.35|2144.72|2143.22|0
1649098500000|2022-04-04 18:55:00|2146.38|2144.88|2145.28|2143.78|2146.38|2144.88|2145.27|2143.77|0
1649098800000|2022-04-04 19:00:00|2145.27|2143.77|2145.29|2143.79|2145.3|2143.8|2144.19|2142.69|0
1649099100000|2022-04-04 19:05:00|2145.3|2143.8|2145.37|2143.87|2146.38|2144.88|2145.27|2143.77|0
1649099400000|2022-04-04 19:10:00|2145.38|2143.88|2145.4|2143.9|2146.45|2144.95|2144.81|2143.31|0
1649099700000|2022-04-04 19:15:00|2145.39|2143.89|2144.79|2143.29|2145.4|2143.9|2144.24|2142.74|0
1649100000000|2022-04-04 19:20:00|2144.8|2143.3|2145.37|2143.87|2145.38|2143.88|2144.8|2143.3|0
1649100300000|2022-04-04 19:25:00|2145.38|2143.88|2144.8|2143.3|2145.9|2144.4|2144.26|2142.76|0
1649100600000|2022-04-04 19:30:00|2144.79|2143.29|2145.86|2144.36|2146.41|2144.91|2144.78|2143.28|0
1649100900000|2022-04-04 19:35:00|2145.85|2144.35|2146.93|2145.43|2146.94|2145.44|2145.84|2144.34|0
1649101200000|2022-04-04 19:40:00|2146.94|2145.44|2145.8|2144.3|2147.98|2146.48|2145.8|2144.3|0
1649101500000|2022-04-04 19:45:00|2145.79|2144.29|2146.92|2145.42|2148.03|2146.53|2145.25|2143.75|0
1649101800000|2022-04-04 19:50:00|2146.93|2145.43|2148.04|2146.54|2149.16|2147.66|2146.91|2145.41|0
1649102100000|2022-04-04 19:55:00|2148.03|2146.53|2147.73|2146.23|2148.18|2146.68|2144.28|2142.78|0
1649102400000|2022-04-04 20:00:00|2147.52|2146.02|2146.19|2144.69|2148.29|2146.79|2145.9|2144.4|0
1649102700000|2022-04-04 20:05:00|2146.18|2144.68|2146.53|2145.03|2147.14|2145.64|2146.06|2144.56|0
1649103000000|2022-04-04 20:10:00|2146.62|2145.12|2146.06|2144.56|2147.01|2145.51|2146.06|2144.56|0
1649103300000|2022-04-04 20:15:00|2146.19|2144.69|2146.88|2145.38|2147.27|2145.77|2146.19|2144.69|0
1649103600000|2022-04-04 20:20:00|2147.01|2145.51|2147.58|2146.08|2147.62|2146.12|2146.88|2145.38|0
1649103900000|2022-04-04 20:25:00|2147.62|2146.12|2147.27|2145.77|2147.71|2146.21|2147.23|2145.73|0
1649104200000|2022-04-04 20:30:00|2147.23|2145.73|2147.39|2145.89|2147.39|2145.89|2147.01|2145.51|0
1649104500000|2022-04-04 20:35:00|2147.52|2146.02|2147.91|2146.41|2147.91|2146.41|2147.39|2145.89|0
1649104800000|2022-04-04 20:40:00|2148.08|2146.58|2147.91|2146.41|2148.21|2146.71|2147.78|2146.28|0
1649105100000|2022-04-04 20:45:00|2147.9|2146.4|2146.69|2145.19|2147.91|2146.41|2146.69|2145.19|0
1649105400000|2022-04-04 20:50:00|2146.56|2145.06|2146.95|2145.45|2146.95|2145.45|2146.26|2144.76|0
1649105700000|2022-04-04 20:55:00|2147.08|2145.58|2146.12|2144.62|2147.21|2145.71|2146.03|2144.53|0
1649106000000|2022-04-04 21:00:00|2146.2|2144.7|2146.2|2144.7|2146.29|2144.79|2146.07|2144.57|0
1649106300000|2022-04-04 21:05:00|2146.12|2144.62|2146.29|2144.79|2146.29|2144.79|2146.03|2144.53|0
1649106600000|2022-04-04 21:10:00|2146.2|2144.7|2146.2|2144.7|2146.25|2144.75|2145.99|2144.49|0
1649106900000|2022-04-04 21:15:00|2146.16|2144.66|2146.16|2144.66|2146.29|2144.79|2146.12|2144.62|0
1649107200000|2022-04-04 21:20:00|2146.12|2144.62|2146.25|2144.75|2146.25|2144.75|2145.99|2144.49|0
1649107500000|2022-04-04 21:25:00|2146.46|2144.96|2146.67|2145.17|2146.72|2145.22|2146.25|2144.75|0
1649107800000|2022-04-04 21:30:00|2146.72|2145.22|2146.62|2145.12|2146.79|2145.29|2146.54|2145.04|0
1649108100000|2022-04-04 21:35:00|2146.66|2145.16|2146.58|2145.08|2146.75|2145.25|2146.58|2145.08|0
1649108400000|2022-04-04 21:40:00|2146.54|2145.04|2146.54|2145.04|2146.62|2145.12|2146.28|2144.78|0
1649108700000|2022-04-04 21:45:00|2146.49|2144.99|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109000000|2022-04-04 21:50:00|2146.54|2145.04|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109300000|2022-04-04 21:55:00|2146.54|2145.04|2146.79|2145.29|2146.79|2145.29|2146.54|2145.04|0
1649109600000|2022-04-04 22:00:00|2146.75|2145.25|2146.24|2144.74|2146.75|2145.25|2145.89|2144.39|0
1649109900000|2022-04-04 22:05:00|2146.15|2144.65|2146.24|2144.74|2146.5|2145|2145.98|2144.48|0
1649110200000|2022-04-04 22:10:00|2146.23|2144.73|2146.37|2144.87|2146.5|2145|2146.02|2144.52|0
1649110500000|2022-04-04 22:15:00|2146.5|2145|2145.98|2144.48|2146.5|2145|2145.8|2144.3|0
1649110800000|2022-04-04 22:20:00|2146.02|2144.52|2145.8|2144.3|2146.11|2144.61|2145.8|2144.3|0
1649111100000|2022-04-04 22:25:00|2145.89|2144.39|2146.11|2144.61|2146.24|2144.74|2145.67|2144.17|0
1649111400000|2022-04-04 22:30:00|2146.1|2144.6|2145.8|2144.3|2146.11|2144.61|2145.67|2144.17|0
1649111700000|2022-04-04 22:35:00|2145.76|2144.26|2145.54|2144.04|2145.8|2144.3|2145.41|2143.91|0
1649112000000|2022-04-04 22:40:00|2145.41|2143.91|2145.54|2144.04|2145.67|2144.17|2145.41|2143.91|0
1649112300000|2022-04-04 22:45:00|2145.67|2144.17|2145.8|2144.3|2145.98|2144.48|2145.67|2144.17|0
1649112600000|2022-04-04 22:50:00|2145.89|2144.39|2145.67|2144.17|2145.89|2144.39|2145.54|2144.04|0
1649112900000|2022-04-04 22:55:00|2145.8|2144.3|2145.8|2144.3|2145.8|2144.3|2145.67|2144.17|0
1649113200000|2022-04-04 23:00:00|2145.81|2144.31|2145.81|2144.31|2145.9|2144.4|2145.68|2144.18|0
1649113500000|2022-04-04 23:05:00|2145.68|2144.18|2145.81|2144.31|2145.99|2144.49|2145.55|2144.05|0
1649113800000|2022-04-04 23:10:00|2145.77|2144.27|2145.55|2144.05|2145.81|2144.31|2145.55|2144.05|0
1649114100000|2022-04-04 23:15:00|2145.68|2144.18|2145.68|2144.18|2145.68|2144.18|2145.55|2144.05|0
1649114400000|2022-04-04 23:20:00|2145.55|2144.05|2145.55|2144.05|2145.68|2144.18|2145.42|2143.92|0
1649114700000|2022-04-04 23:25:00|2145.64|2144.14|2145.68|2144.18|2145.68|2144.18|2145.42|2143.92|0
1649115000000|2022-04-04 23:30:00|2145.77|2144.27|2146.51|2145.01|2146.51|2145.01|2145.68|2144.18|0
1649115300000|2022-04-04 23:35:00|2146.5|2145|2146.38|2144.88|2146.51|2145.01|2146.16|2144.66|0
1649115600000|2022-04-04 23:40:00|2146.37|2144.87|2146.25|2144.75|2146.38|2144.88|2145.99|2144.49|0
1649115900000|2022-04-04 23:45:00|2146.24|2144.74|2145.42|2143.92|2146.25|2144.75|2145.42|2143.92|0
1649116200000|2022-04-04 23:50:00|2145.55|2144.05|2145.42|2143.92|2145.55|2144.05|2145.29|2143.79|0
1649116500000|2022-04-04 23:55:00|2145.55|2144.05|2144.86|2143.36|2145.55|2144.05|2144.86|2143.36|0
1649116800000|2022-04-05 00:00:00|2144.99|2143.49|2143.74|2142.24|2144.99|2143.49|2143.74|2142.24|0
1649117100000|2022-04-05 00:05:00|2143.87|2142.37|2144|2142.5|2144.3|2142.8|2143.74|2142.24|0
1649117400000|2022-04-05 00:10:00|2144.09|2142.59|2144.13|2142.63|2144.48|2142.98|2143.96|2142.46|0
1649117700000|2022-04-05 00:15:00|2144.09|2142.59|2143.01|2141.51|2144.13|2142.63|2142.08|2140.58|0
1649118000000|2022-04-05 00:20:00|2143.16|2141.66|2143|2141.5|2143.93|2142.43|2143|2141.5|0
1649118300000|2022-04-05 00:25:00|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|2142.54|2141.04|0
1649118600000|2022-04-05 00:30:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2142.54|2141.04|0
1649118900000|2022-04-05 00:35:00|2143.63|2142.13|2143.01|2141.51|2143.94|2142.44|2143.01|2141.51|0
1649119200000|2022-04-05 00:40:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2143.01|2141.51|0
1649119500000|2022-04-05 00:45:00|2143.4|2141.9|2143.01|2141.51|2143.47|2141.97|2142.54|2141.04|0
1649119800000|2022-04-05 00:50:00|2142.93|2141.43|2143.01|2141.51|2143.48|2141.98|2142.54|2141.04|0
1649120100000|2022-04-05 00:55:00|2143.17|2141.67|2143.94|2142.44|2143.94|2142.44|2143.01|2141.51|0
1649120400000|2022-04-05 01:00:00|2144.02|2142.52|2142.55|2141.05|2144.41|2142.91|2142.55|2141.05|0
1649120700000|2022-04-05 01:05:00|2142.7|2141.2|2143.01|2141.51|2143.01|2141.51|2142.55|2141.05|0
1649121000000|2022-04-05 01:10:00|2143.17|2141.67|2143.01|2141.51|2143.48|2141.98|2143.01|2141.51|0
1649121300000|2022-04-05 01:15:00|2143.17|2141.67|2143.48|2141.98|2143.94|2142.44|2143.01|2141.51|0
1649121600000|2022-04-05 01:20:00|2143.63|2142.13|2143.48|2141.98|2144.41|2142.91|2143.48|2141.98|0
1649121900000|2022-04-05 01:25:00|2143.56|2142.06|2143.47|2141.97|2143.71|2142.21|2143.01|2141.51|0
1649122200000|2022-04-05 01:30:00|2143.39|2141.89|2143.71|2142.21|2144.18|2142.68|2143.01|2141.51|0
1649122500000|2022-04-05 01:35:00|2143.72|2142.22|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649122800000|2022-04-05 01:40:00|2144.02|2142.52|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649123100000|2022-04-05 01:45:00|2144.1|2142.6|2144.18|2142.68|2144.18|2142.68|2143.72|2142.22|0
1649123400000|2022-04-05 01:50:00|2144.34|2142.84|2145.57|2144.07|2145.57|2144.07|2144.34|2142.84|0
1649123700000|2022-04-05 01:55:00|2145.49|2143.99|2144.65|2143.15|2145.57|2144.07|2144.65|2143.15|0
1649124000000|2022-04-05 02:00:00|2144.49|2142.99|2143.73|2142.23|2144.49|2142.99|2143.73|2142.23|0
1649124300000|2022-04-05 02:05:00|2143.65|2142.15|2143.71|2142.21|2143.73|2142.23|2143.26|2141.76|0
1649124600000|2022-04-05 02:10:00|2143.87|2142.37|2144.17|2142.67|2144.17|2142.67|2143.87|2142.37|0
1649124900000|2022-04-05 02:15:00|2144.33|2142.83|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649125200000|2022-04-05 02:20:00|2144.16|2142.66|2144.4|2142.9|2144.4|2142.9|2143.7|2142.2|0
1649125500000|2022-04-05 02:25:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649125800000|2022-04-05 02:30:00|2144.33|2142.83|2144.64|2143.14|2144.64|2143.14|2144.17|2142.67|0
1649126700000|2022-04-05 02:45:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649127000000|2022-04-05 02:50:00|2144.63|2143.13|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649127900000|2022-04-05 03:05:00|2144.25|2142.75|2144.17|2142.67|2144.63|2143.13|2143.71|2142.21|0
1649128200000|2022-04-05 03:10:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649128500000|2022-04-05 03:15:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649128800000|2022-04-05 03:20:00|2144.63|2143.13|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649129100000|2022-04-05 03:25:00|2143.7|2142.2|2143.24|2141.74|2143.71|2142.21|2143.24|2141.74|0
1649129400000|2022-04-05 03:30:00|2143.32|2141.82|2142.31|2140.81|2143.7|2142.2|2142.31|2140.81|0
1649129700000|2022-04-05 03:35:00|2142.32|2140.82|2142.78|2141.28|2142.78|2141.28|2142.32|2140.82|0
1649130000000|2022-04-05 03:40:00|2142.93|2141.43|2142.78|2141.28|2143.24|2141.74|2142.78|2141.28|0
1649130300000|2022-04-05 03:45:00|2142.93|2141.43|2143.24|2141.74|2143.24|2141.74|2142.78|2141.28|0
1649130600000|2022-04-05 03:50:00|2143.4|2141.9|2143.7|2142.2|2143.71|2142.21|2143.4|2141.9|0
1649130900000|2022-04-05 03:55:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131200000|2022-04-05 04:00:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131500000|2022-04-05 04:05:00|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|0
1649133000000|2022-04-05 04:30:00|2143.87|2142.37|2143.72|2142.22|2144.64|2143.14|2143.71|2142.21|0
1649133300000|2022-04-05 04:35:00|2143.71|2142.21|2143.72|2142.22|2143.72|2142.22|2143.25|2141.75|0
1649133600000|2022-04-05 04:40:00|2143.71|2142.21|2143.71|2142.21|2144.18|2142.68|2143.71|2142.21|0
1649133900000|2022-04-05 04:45:00|2143.79|2142.29|2144.19|2142.69|2144.19|2142.69|2143.71|2142.21|0
1649134200000|2022-04-05 04:50:00|2144.03|2142.53|2144.15|2142.65|2144.17|2142.67|2143.7|2142.2|0
1649134500000|2022-04-05 04:55:00|2143.99|2142.49|2143.68|2142.18|2143.99|2142.49|2143.68|2142.18|0
1649134800000|2022-04-05 05:00:00|2143.69|2142.19|2143.69|2142.19|2144.15|2142.65|2143.69|2142.19|0
1649135100000|2022-04-05 05:05:00|2143.53|2142.03|2142.76|2141.26|2143.69|2142.19|2142.76|2141.26|0
1649135400000|2022-04-05 05:10:00|2142.84|2141.34|2143.22|2141.72|2143.22|2141.72|2142.76|2141.26|0
1649135700000|2022-04-05 05:15:00|2143.38|2141.88|2142.78|2141.28|2143.69|2142.19|2142.78|2141.28|0
1649136000000|2022-04-05 05:20:00|2142.93|2141.43|2143.22|2141.72|2143.24|2141.74|2142.76|2141.26|0
1649136300000|2022-04-05 05:25:00|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|2142.76|2141.26|0
1649136600000|2022-04-05 05:30:00|2143.07|2141.57|2142.3|2140.8|2143.07|2141.57|2142.3|2140.8|0
1649136900000|2022-04-05 05:35:00|2142.22|2140.72|2142.29|2140.79|2142.3|2140.8|2142.07|2140.57|0
1649137200000|2022-04-05 05:40:00|2142.28|2140.78|2142.28|2140.78|2142.28|2140.78|2141.35|2139.85|0
1649137500000|2022-04-05 05:45:00|2142.44|2140.94|2142.28|2140.78|2142.74|2141.24|2142.28|2140.78|0
1649137800000|2022-04-05 05:50:00|2142.44|2140.94|2143.21|2141.71|2143.21|2141.71|2141.82|2140.32|0
1649138100000|2022-04-05 05:55:00|2143.05|2141.55|2143.22|2141.72|2143.68|2142.18|2142.75|2141.25|0
1649138400000|2022-04-05 06:00:00|2143.23|2141.73|2146.03|2144.53|2146.48|2144.98|2143.23|2141.73|0
1649138700000|2022-04-05 06:05:00|2145.87|2144.37|2144.64|2143.14|2145.87|2144.37|2144.64|2143.14|0
1649139000000|2022-04-05 06:10:00|2144.71|2143.21|2142.21|2140.71|2144.87|2143.37|2141.98|2140.48|0
1649139300000|2022-04-05 06:15:00|2142.06|2140.56|2140.31|2138.81|2142.21|2140.71|2139.85|2138.35|0
1649139600000|2022-04-05 06:20:00|2140.23|2138.73|2140.32|2138.82|2140.78|2139.28|2138.89|2137.39|0
1649139900000|2022-04-05 06:25:00|2140.35|2138.85|2139.94|2138.44|2140.4|2138.9|2139.42|2137.92|0
1649140200000|2022-04-05 06:30:00|2139.86|2138.36|2138.43|2137.03|2140.43|2139.03|2138.43|2137.03|0
1649140500000|2022-04-05 06:35:00|2138.56|2137.16|2139.68|2138.28|2139.68|2138.28|2138.56|2137.16|10
1649140800000|2022-04-05 06:40:00|2139.56|2138.16|2139.43|2138.03|2139.81|2138.41|2139.18|2137.78|5
1649141100000|2022-04-05 06:45:00|2139.31|2137.91|2138.68|2137.28|2139.31|2137.91|2138.56|2137.16|15
1649141400000|2022-04-05 06:50:00|2138.81|2137.41|2138.56|2137.16|2139.56|2138.16|2138.56|2137.16|13
1649141700000|2022-04-05 06:55:00|2138.61|2137.11|2138.77|2137.27|2139.07|2137.57|2136.31|2134.81|0
1649142000000|2022-04-05 07:00:00|2138.92|2137.42|2140.36|2139.86|2147.86|2147.36|2138.92|2137.42|3494
1649142300000|2022-04-05 07:05:00|2140.23|2139.73|2141.61|2141.11|2141.86|2141.36|2134.86|2134.36|1980
1649142600000|2022-04-05 07:10:00|2141.73|2141.23|2140.98|2140.48|2143.48|2142.98|2137.98|2137.48|1632
1649142900000|2022-04-05 07:15:00|2140.86|2140.36|2143.36|2142.86|2143.61|2143.11|2139.48|2138.98|654
1649143200000|2022-04-05 07:20:00|2143.48|2142.98|2145.23|2144.73|2146.61|2146.11|2142.48|2141.98|1226
1649143500000|2022-04-05 07:25:00|2145.11|2144.61|2149.61|2149.11|2149.73|2149.23|2143.73|2143.23|1351
1649143800000|2022-04-05 07:30:00|2149.48|2148.98|2146.86|2146.36|2149.48|2148.98|2146.36|2145.86|1008
1649144100000|2022-04-05 07:35:00|2146.73|2146.23|2148.61|2148.11|2150.73|2150.23|2146.61|2146.11|845
1649144400000|2022-04-05 07:40:00|2148.48|2147.98|2149.86|2149.36|2150.23|2149.73|2147.86|2147.36|403
1649144700000|2022-04-05 07:45:00|2149.73|2149.23|2153.36|2152.86|2154.48|2153.98|2149.11|2148.61|1034
1649145000000|2022-04-05 07:50:00|2153.23|2152.73|2150.48|2149.98|2153.23|2152.73|2149.11|2148.61|660
1649145300000|2022-04-05 07:55:00|2150.61|2150.11|2149.73|2149.23|2152.11|2151.61|2149.73|2149.23|641
1649145600000|2022-04-05 08:00:00|2149.86|2149.36|2148.98|2148.48|2151.36|2150.86|2148.86|2148.36|828
1649145900000|2022-04-05 08:05:00|2149.11|2148.61|2152.11|2151.61|2152.36|2151.86|2148.86|2148.36|598
1649146200000|2022-04-05 08:10:00|2151.86|2151.36|2150.86|2150.36|2152.11|2151.61|2150.11|2149.61|835
1649146500000|2022-04-05 08:15:00|2150.73|2150.23|2151.36|2150.86|2152.11|2151.61|2150.61|2150.11|388
1649146800000|2022-04-05 08:20:00|2151.11|2150.61|2151.48|2150.98|2151.98|2151.48|2150.11|2149.61|480
1649147100000|2022-04-05 08:25:00|2151.23|2150.73|2152.36|2151.86|2153.73|2153.23|2150.48|2149.98|706
1649147400000|2022-04-05 08:30:00|2152.23|2151.73|2153.36|2152.86|2153.86|2153.36|2151.11|2150.61|456
1649147700000|2022-04-05 08:35:00|2153.61|2153.11|2154.11|2153.61|2154.61|2154.11|2152.36|2151.86|356
1649148000000|2022-04-05 08:40:00|2154.48|2153.98|2154.86|2154.36|2156.11|2155.61|2153.98|2153.48|508
1649148300000|2022-04-05 08:45:00|2154.73|2154.23|2152.86|2152.36|2155.11|2154.61|2152.61|2152.11|485
1649148600000|2022-04-05 08:50:00|2152.73|2152.23|2152.98|2152.48|2154.36|2153.86|2152.61|2152.11|290
1649148900000|2022-04-05 08:55:00|2152.86|2152.36|2151.61|2151.11|2153.48|2152.98|2150.86|2150.36|432
1649149200000|2022-04-05 09:00:00|2151.36|2150.86|2152.48|2151.98|2152.61|2152.11|2150.98|2150.48|393
1649149500000|2022-04-05 09:05:00|2152.61|2152.11|2151.61|2151.11|2153.61|2153.11|2151.61|2151.11|425
1649149800000|2022-04-05 09:10:00|2151.98|2151.48|2152.36|2151.86|2152.61|2152.11|2151.48|2150.98|440
1649150100000|2022-04-05 09:15:00|2152.48|2151.98|2150.61|2150.11|2153.11|2152.61|2149.98|2149.48|427
1649150400000|2022-04-05 09:20:00|2150.86|2150.36|2150.48|2149.98|2152.61|2152.11|2150.11|2149.61|364
1649150700000|2022-04-05 09:25:00|2150.61|2150.11|2148.61|2148.11|2150.61|2150.11|2147.36|2146.86|577
1649151000000|2022-04-05 09:30:00|2148.86|2148.36|2149.23|2148.73|2150.36|2149.86|2148.61|2148.11|410
1649151300000|2022-04-05 09:35:00|2149.11|2148.61|2147.61|2147.11|2150.36|2149.86|2147.36|2146.86|401
1649151600000|2022-04-05 09:40:00|2147.73|2147.23|2147.86|2147.36|2148.61|2148.11|2146.86|2146.36|385
1649151900000|2022-04-05 09:45:00|2147.98|2147.48|2147.61|2147.11|2148.23|2147.73|2146.61|2146.11|378
1649152200000|2022-04-05 09:50:00|2147.73|2147.23|2149.11|2148.61|2149.86|2149.36|2146.48|2145.98|627
1649152500000|2022-04-05 09:55:00|2148.98|2148.48|2147.86|2147.36|2149.11|2148.61|2146.73|2146.23|588
1649152800000|2022-04-05 10:00:00|2147.73|2147.23|2148.36|2147.86|2149.73|2149.23|2146.11|2145.61|757
1649153100000|2022-04-05 10:05:00|2148.48|2147.98|2144.36|2143.86|2149.86|2149.36|2143.61|2143.11|917
1649153400000|2022-04-05 10:10:00|2144.23|2143.73|2142.48|2141.98|2145.23|2144.73|2142.11|2141.61|857
1649153700000|2022-04-05 10:15:00|2142.36|2141.86|2143.86|2143.36|2144.36|2143.86|2142.11|2141.61|666
1649154000000|2022-04-05 10:20:00|2143.98|2143.48|2141.86|2141.36|2144.11|2143.61|2139.73|2139.23|725
1649154300000|2022-04-05 10:25:00|2141.98|2141.48|2141.36|2140.86|2142.36|2141.86|2139.48|2138.98|765
1649154600000|2022-04-05 10:30:00|2141.48|2140.98|2141.61|2141.11|2143.11|2142.61|2140.11|2139.61|668
1649154900000|2022-04-05 10:35:00|2141.48|2140.98|2142.23|2141.73|2143.23|2142.73|2141.11|2140.61|411
1649155200000|2022-04-05 10:40:00|2142.11|2141.61|2145.11|2144.61|2145.11|2144.61|2141.86|2141.36|467
1649155500000|2022-04-05 10:45:00|2144.98|2144.48|2144.73|2144.23|2145.98|2145.48|2144.36|2143.86|531
1649155800000|2022-04-05 10:50:00|2144.61|2144.11|2146.73|2146.23|2146.98|2146.48|2144.36|2143.86|368
1649156100000|2022-04-05 10:55:00|2146.61|2146.11|2147.61|2147.11|2148.11|2147.61|2145.86|2145.36|383
1649156400000|2022-04-05 11:00:00|2147.23|2146.73|2146.61|2146.11|2147.23|2146.73|2145.61|2145.11|492
1649156700000|2022-04-05 11:05:00|2146.36|2145.86|2145.36|2144.86|2147.61|2147.11|2145.11|2144.61|485
1649157000000|2022-04-05 11:10:00|2145.11|2144.61|2143.86|2143.36|2145.36|2144.86|2143.86|2143.36|336
1649157300000|2022-04-05 11:15:00|2143.98|2143.48|2144.61|2144.11|2144.86|2144.36|2143.48|2142.98|178
1649157600000|2022-04-05 11:20:00|2144.73|2144.23|2145.48|2144.98|2146.11|2145.61|2144.23|2143.73|535
1649157900000|2022-04-05 11:25:00|2145.98|2145.48|2147.86|2147.36|2147.98|2147.48|2145.86|2145.36|270
1649158200000|2022-04-05 11:30:00|2148.11|2147.61|2145.86|2145.36|2148.36|2147.86|2145.73|2145.23|283
1649158500000|2022-04-05 11:35:00|2145.73|2145.23|2147.61|2147.11|2147.73|2147.23|2145.61|2145.11|208
1649158800000|2022-04-05 11:40:00|2147.86|2147.36|2148.61|2148.11|2148.86|2148.36|2147.61|2147.11|394
1649159100000|2022-04-05 11:45:00|2148.36|2147.86|2146.86|2146.36|2148.36|2147.86|2146.36|2145.86|347
1649159400000|2022-04-05 11:50:00|2146.61|2146.11|2147.73|2147.23|2148.11|2147.61|2146.36|2145.86|210
1649159700000|2022-04-05 11:55:00|2147.61|2147.11|2147.48|2146.98|2148.11|2147.61|2147.11|2146.61|268
1649160000000|2022-04-05 12:00:00|2147.36|2146.86|2148.11|2147.61|2148.36|2147.86|2147.11|2146.61|421
1649160300000|2022-04-05 12:05:00|2147.86|2147.36|2146.86|2146.36|2147.86|2147.36|2146.73|2146.23|391
1649160600000|2022-04-05 12:10:00|2146.98|2146.48|2145.86|2145.36|2147.11|2146.61|2145.48|2144.98|430
1649160900000|2022-04-05 12:15:00|2145.73|2145.23|2146.36|2145.86|2146.61|2146.11|2144.86|2144.36|429
1649161200000|2022-04-05 12:20:00|2146.48|2145.98|2145.36|2144.86|2147.61|2147.11|2145.36|2144.86|454
1649161500000|2022-04-05 12:25:00|2145.48|2144.98|2146.36|2145.86|2147.36|2146.86|2145.48|2144.98|295
1649161800000|2022-04-05 12:30:00|2146.48|2145.98|2146.61|2146.11|2147.36|2146.86|2146.36|2145.86|259
1649162100000|2022-04-05 12:35:00|2146.86|2146.36|2147.86|2147.36|2147.86|2147.36|2146.11|2145.61|297
1649162400000|2022-04-05 12:40:00|2147.73|2147.23|2146.61|2146.11|2148.61|2148.11|2146.36|2145.86|501
1649162700000|2022-04-05 12:45:00|2146.73|2146.23|2146.86|2146.36|2147.36|2146.86|2145.86|2145.36|195
1649163000000|2022-04-05 12:50:00|2146.73|2146.23|2145.36|2144.86|2147.23|2146.73|2144.73|2144.23|291
1649163300000|2022-04-05 12:55:00|2145.11|2144.61|2144.48|2143.98|2145.98|2145.48|2143.11|2142.61|533
1649163600000|2022-04-05 13:00:00|2144.61|2144.11|2147.36|2146.86|2147.73|2147.23|2144.36|2143.86|470
1649163900000|2022-04-05 13:05:00|2147.48|2146.98|2147.36|2146.86|2147.48|2146.98|2146.36|2145.86|393
1649164200000|2022-04-05 13:10:00|2147.61|2147.11|2146.61|2146.11|2147.73|2147.23|2146.36|2145.86|287
1649164500000|2022-04-05 13:15:00|2146.86|2146.36|2145.86|2145.36|2147.73|2147.23|2145.86|2145.36|476
1649164800000|2022-04-05 13:20:00|2145.61|2145.11|2144.48|2143.98|2145.98|2145.48|2143.73|2143.23|322
1649165100000|2022-04-05 13:25:00|2144.36|2143.86|2143.48|2142.98|2145.11|2144.61|2143.48|2142.98|441
1649165400000|2022-04-05 13:30:00|2143.61|2143.11|2145.36|2144.86|2147.11|2146.61|2143.23|2142.73|704
1649165700000|2022-04-05 13:35:00|2145.61|2145.11|2145.86|2145.36|2146.86|2146.36|2144.98|2144.48|654
1649166000000|2022-04-05 13:40:00|2145.98|2145.48|2144.61|2144.11|2146.36|2145.86|2144.36|2143.86|424
1649166300000|2022-04-05 13:45:00|2144.73|2144.23|2144.86|2144.36|2146.61|2146.11|2144.61|2144.11|453
1649166600000|2022-04-05 13:50:00|2144.98|2144.48|2144.61|2144.11|2144.98|2144.48|2141.86|2141.36|508
1649166900000|2022-04-05 13:55:00|2144.23|2143.73|2146.11|2145.61|2146.61|2146.11|2143.48|2142.98|668
1649167200000|2022-04-05 14:00:00|2146.36|2145.86|2146.36|2145.86|2147.86|2147.36|2145.36|2144.86|716
1649167500000|2022-04-05 14:05:00|2146.11|2145.61|2137.61|2137.11|2146.23|2145.73|2137.11|2136.61|1211
1649167800000|2022-04-05 14:10:00|2137.73|2137.23|2137.61|2137.11|2139.36|2138.86|2136.61|2136.11|935
1649168100000|2022-04-05 14:15:00|2137.48|2136.98|2134.86|2134.36|2137.48|2136.98|2134.36|2133.86|2097
1649168400000|2022-04-05 14:20:00|2134.61|2134.11|2133.86|2133.36|2136.36|2135.86|2133.61|2133.11|1317
1649168700000|2022-04-05 14:25:00|2133.98|2133.48|2134.11|2133.61|2135.73|2135.23|2132.11|2131.61|1698
1649169000000|2022-04-05 14:30:00|2133.98|2133.48|2133.61|2133.11|2135.11|2134.61|2133.11|2132.61|1464
1649169300000|2022-04-05 14:35:00|2133.86|2133.36|2130.61|2130.11|2134.36|2133.86|2130.36|2129.86|824
1649169600000|2022-04-05 14:40:00|2130.73|2130.23|2132.86|2132.36|2133.36|2132.86|2130.61|2130.11|1007
1649169900000|2022-04-05 14:45:00|2132.73|2132.23|2136.48|2135.98|2136.48|2135.98|2132.11|2131.61|725
1649170200000|2022-04-05 14:50:00|2136.36|2135.86|2137.86|2137.36|2137.98|2137.48|2134.11|2133.61|1064
1649170500000|2022-04-05 14:55:00|2137.98|2137.48|2136.86|2136.36|2137.98|2137.48|2136.11|2135.61|875
1649170800000|2022-04-05 15:00:00|2136.73|2136.23|2134.61|2134.11|2137.11|2136.61|2133.61|2133.11|994
1649171100000|2022-04-05 15:05:00|2134.73|2134.23|2133.48|2132.98|2135.86|2135.36|2132.86|2132.36|898
1649171400000|2022-04-05 15:10:00|2133.61|2133.11|2133.36|2132.86|2134.61|2134.11|2133.11|2132.61|1271
1649171700000|2022-04-05 15:15:00|2133.61|2133.11|2133.11|2132.61|2134.61|2134.11|2132.23|2131.73|1980
1649172000000|2022-04-05 15:20:00|2132.98|2132.48|2133.56|2132.06|2134.61|2134.11|2132.98|2132.06|1789
1649172300000|2022-04-05 15:25:00|2133.57|2132.07|2134.95|2133.45|2135.5|2134|2132.47|2130.97|606
1649172600000|2022-04-05 15:30:00|2135.48|2133.98|2137.81|2136.41|2138.43|2137.03|2134.4|2132.9|154
1649172900000|2022-04-05 15:35:00|2137.93|2136.53|2135.81|2134.41|2137.93|2136.53|2135.43|2134.03|113
1649173200000|2022-04-05 15:40:00|2135.68|2134.28|2137.56|2136.16|2137.81|2136.41|2135.68|2134.28|26
1649173500000|2022-04-05 15:45:00|2137.06|2135.66|2137.81|2136.41|2137.81|2136.41|2137.06|2135.66|43
1649173800000|2022-04-05 15:50:00|2137.93|2136.53|2137.31|2135.91|2138.18|2136.78|2137.18|2135.78|34
1649174100000|2022-04-05 15:55:00|2136.68|2135.28|2136.47|2134.97|2136.68|2135.28|2136.43|2134.97|13
1649174400000|2022-04-05 16:00:00|2136.48|2134.98|2136.49|2134.99|2137.05|2135.55|2134.82|2133.32|0
1649174700000|2022-04-05 16:05:00|2135.96|2134.46|2136.51|2135.01|2137.61|2136.11|2135.95|2134.45|0
1649175000000|2022-04-05 16:10:00|2136.5|2135|2136.5|2135|2137.07|2135.57|2135.41|2133.91|0
1649175300000|2022-04-05 16:15:00|2136.48|2134.98|2133.73|2132.23|2136.5|2135|2133.72|2132.22|0
1649175600000|2022-04-05 16:20:00|2133.72|2132.22|2133.77|2132.27|2134.82|2133.32|2132.62|2131.12|0
1649175900000|2022-04-05 16:25:00|2133.75|2132.25|2132.13|2130.63|2133.75|2132.25|2132.12|2130.62|0
1649176200000|2022-04-05 16:30:00|2132.12|2130.62|2132.09|2130.59|2132.69|2131.19|2131.58|2130.08|0
1649176500000|2022-04-05 16:35:00|2132.08|2130.58|2133.73|2132.23|2133.75|2132.25|2131.52|2130.02|0
1649176800000|2022-04-05 16:40:00|2133.2|2131.7|2133.14|2131.64|2134.27|2132.77|2132.6|2131.1|0
1649177100000|2022-04-05 16:45:00|2133.15|2131.65|2134.81|2133.31|2135.35|2133.85|2132.6|2131.1|0
1649177400000|2022-04-05 16:50:00|2134.82|2133.32|2136.45|2134.95|2136.98|2135.48|2134.78|2133.28|0
1649177700000|2022-04-05 16:55:00|2136.44|2134.94|2136.99|2135.49|2137.55|2136.05|2136.41|2134.91|0
1649178000000|2022-04-05 17:00:00|2136.98|2135.48|2136.46|2134.96|2137.52|2136.02|2135.89|2134.39|0
1649178300000|2022-04-05 17:05:00|2136.45|2134.95|2140.35|2138.85|2140.35|2138.85|2135.91|2134.41|0
1649178600000|2022-04-05 17:10:00|2140.36|2138.86|2139.77|2138.27|2140.9|2139.4|2139.23|2137.73|0
1649178900000|2022-04-05 17:15:00|2139.78|2138.28|2140.85|2139.35|2140.85|2139.35|2139.19|2137.69|0
1649179200000|2022-04-05 17:20:00|2140.84|2139.34|2140.3|2138.8|2141.4|2139.9|2139.77|2138.27|0
1649179500000|2022-04-05 17:25:00|2140.31|2138.81|2139.72|2138.22|2140.32|2138.82|2139.17|2137.67|0
1649179800000|2022-04-05 17:30:00|2139.73|2138.23|2137.49|2135.99|2139.73|2138.23|2137.47|2135.97|0
1649180100000|2022-04-05 17:35:00|2137.48|2135.98|2136.96|2135.46|2138.02|2136.52|2136.43|2134.93|0
1649180400000|2022-04-05 17:40:00|2136.7|2135.2|2134.75|2133.25|2136.96|2135.46|2134.75|2133.25|0
1649180700000|2022-04-05 17:45:00|2134.76|2133.26|2134.17|2132.67|2135.3|2133.8|2134.14|2132.64|0
1649181000000|2022-04-05 17:50:00|2134.16|2132.66|2133.14|2131.64|2134.69|2133.19|2133.06|2131.56|0
1649181300000|2022-04-05 17:55:00|2133.13|2131.63|2134.27|2132.77|2134.81|2133.31|2133.12|2131.62|0
1649181600000|2022-04-05 18:00:00|2134.26|2132.76|2133.15|2131.65|2134.82|2133.32|2132.88|2131.38|0
1649181900000|2022-04-05 18:05:00|2133.16|2131.66|2133.22|2131.72|2134.32|2132.82|2133.14|2131.64|0
1649182200000|2022-04-05 18:10:00|2133.23|2131.73|2134.28|2132.78|2134.33|2132.83|2132.66|2131.16|0
1649182500000|2022-04-05 18:15:00|2134.27|2132.77|2136.5|2135|2136.5|2135|2133.72|2132.22|0
1649182800000|2022-04-05 18:20:00|2136.49|2134.99|2136.48|2134.98|2137.6|2136.1|2135.91|2134.41|0
1649183100000|2022-04-05 18:25:00|2136.49|2134.99|2136.02|2134.52|2138.22|2136.72|2135.99|2134.49|0
1649183400000|2022-04-05 18:30:00|2136|2134.5|2135.45|2133.95|2136.02|2134.52|2134.92|2133.42|0
1649183700000|2022-04-05 18:35:00|2135.46|2133.96|2135.37|2133.87|2136.55|2135.05|2134.83|2133.33|0
1649184000000|2022-04-05 18:40:00|2135.36|2133.86|2137.59|2136.09|2137.6|2136.1|2134.82|2133.32|0
1649184300000|2022-04-05 18:45:00|2137.58|2136.08|2137.56|2136.06|2138.14|2136.64|2136.44|2134.94|0
1649184600000|2022-04-05 18:50:00|2137.55|2136.05|2137.55|2136.05|2138.13|2136.63|2137|2135.5|0
1649184900000|2022-04-05 18:55:00|2137.57|2136.07|2134.29|2132.79|2138.14|2136.64|2133.74|2132.24|0
1649185200000|2022-04-05 19:00:00|2134.3|2132.8|2132.63|2131.13|2135.93|2134.43|2132.62|2131.12|0
1649185500000|2022-04-05 19:05:00|2132.64|2131.14|2132.03|2130.53|2132.64|2131.14|2131.47|2129.97|0
1649185800000|2022-04-05 19:10:00|2132.04|2130.54|2130.28|2128.78|2132.57|2131.07|2129.72|2128.22|0
1649186100000|2022-04-05 19:15:00|2129.75|2128.25|2129.17|2127.67|2130.3|2128.8|2128.62|2127.12|0
1649186400000|2022-04-05 19:20:00|2129.16|2127.66|2131.42|2129.92|2131.42|2129.92|2128.33|2126.83|0
1649186700000|2022-04-05 19:25:00|2131.41|2129.91|2129.73|2128.23|2131.41|2129.91|2129.2|2127.7|0
1649187000000|2022-04-05 19:30:00|2129.2|2127.7|2127.52|2126.02|2129.47|2127.97|2126.99|2125.49|0
1649187300000|2022-04-05 19:35:00|2127.54|2126.04|2127.5|2126|2128.1|2126.6|2126.94|2125.44|0
1649187600000|2022-04-05 19:40:00|2127.51|2126.01|2129.14|2127.64|2129.17|2127.67|2127.46|2125.96|0
1649187900000|2022-04-05 19:45:00|2129.15|2127.65|2127.24|2125.74|2129.68|2128.18|2126.71|2125.21|0
1649188200000|2022-04-05 19:50:00|2127.21|2125.71|2133.82|2132.32|2134.97|2133.47|2126.67|2125.17|0
1649188500000|2022-04-05 19:55:00|2133.81|2132.31|2133.26|2131.76|2134.94|2133.44|2131.66|2130.16|0
1649188800000|2022-04-05 20:00:00|2133.27|2131.77|2133.38|2131.88|2133.64|2132.14|2131.85|2130.35|0
1649189100000|2022-04-05 20:05:00|2133.51|2132.01|2133.51|2132.01|2133.9|2132.4|2133.24|2131.74|0
1649189400000|2022-04-05 20:10:00|2133.38|2131.88|2132.68|2131.18|2133.64|2132.14|2132.68|2131.18|0
1649189700000|2022-04-05 20:15:00|2132.72|2131.22|2133.77|2132.27|2133.77|2132.27|2132.68|2131.18|0
1649190000000|2022-04-05 20:20:00|2133.76|2132.26|2132.94|2131.44|2133.76|2132.26|2132.94|2131.44|0
1649190300000|2022-04-05 20:25:00|2133.07|2131.57|2132.94|2131.44|2133.07|2131.57|2132.81|2131.31|0
1649190600000|2022-04-05 20:30:00|2133.07|2131.57|2133.51|2132.01|2133.64|2132.14|2133.07|2131.57|0
1649190900000|2022-04-05 20:35:00|2133.64|2132.14|2133.64|2132.14|2133.64|2132.14|2133.51|2132.01|0
1649191200000|2022-04-05 20:40:00|2133.77|2132.27|2133.64|2132.14|2133.9|2132.4|2133.64|2132.14|0
1649191500000|2022-04-05 20:45:00|2133.77|2132.27|2134.21|2132.71|2134.34|2132.84|2133.77|2132.27|0
1649191800000|2022-04-05 20:50:00|2134.34|2132.84|2134.73|2133.23|2134.73|2133.23|2134.08|2132.58|0
1649192100000|2022-04-05 20:55:00|2134.69|2133.19|2135|2133.5|2135.08|2133.58|2134.6|2133.1|0
1649192400000|2022-04-05 21:00:00|2128.52|2127.02|2128.56|2127.06|2128.78|2127.28|2128.48|2126.98|0
1649192700000|2022-04-05 21:05:00|2128.48|2126.98|2128.39|2126.89|2128.48|2126.98|2128.39|2126.89|0
1649193000000|2022-04-05 21:10:00|2128.43|2126.93|2128.56|2127.06|2128.65|2127.15|2128.43|2126.93|0
1649193300000|2022-04-05 21:15:00|2128.61|2127.11|2128.69|2127.19|2128.78|2127.28|2128.48|2126.98|0
1649193600000|2022-04-05 21:20:00|2128.52|2127.02|2128.78|2127.28|2128.87|2127.37|2128.48|2126.98|0
1649193900000|2022-04-05 21:25:00|2128.82|2127.32|2128.93|2127.43|2129.06|2127.56|2128.61|2127.11|0
1649194200000|2022-04-05 21:30:00|2128.97|2127.47|2128.72|2127.22|2128.97|2127.47|2128.46|2126.96|0
1649194500000|2022-04-05 21:35:00|2129.23|2127.73|2129.06|2127.56|2129.23|2127.73|2129.02|2127.52|0
1649194800000|2022-04-05 21:40:00|2129.02|2127.52|2129.02|2127.52|2129.06|2127.56|2129.02|2127.52|0
1649195100000|2022-04-05 21:45:00|2128.97|2127.47|2128.85|2127.35|2128.97|2127.47|2128.8|2127.3|0
1649195400000|2022-04-05 21:50:00|2128.8|2127.3|2128.76|2127.26|2128.8|2127.3|2128.76|2127.26|0
1649195700000|2022-04-05 21:55:00|2128.8|2127.3|2128.76|2127.26|2128.89|2127.39|2128.76|2127.26|0
1649196000000|2022-04-05 22:00:00|2128.28|2126.78|2127.67|2126.17|2128.55|2127.05|2127.67|2126.17|0
1649196300000|2022-04-05 22:05:00|2127.8|2126.3|2127.23|2125.73|2127.8|2126.3|2127.1|2125.6|0
1649196600000|2022-04-05 22:10:00|2127.36|2125.86|2126.84|2125.34|2127.36|2125.86|2126.84|2125.34|0
1649196900000|2022-04-05 22:15:00|2126.97|2125.47|2126.97|2125.47|2127.1|2125.6|2126.66|2125.16|0
1649197200000|2022-04-05 22:20:00|2127.01|2125.51|2126.14|2124.64|2127.1|2125.6|2126.14|2124.64|0
1649197500000|2022-04-05 22:25:00|2126.13|2124.63|2126|2124.5|2126.14|2124.64|2125.7|2124.2|0
1649197800000|2022-04-05 22:30:00|2126.01|2124.51|2126.97|2125.47|2127.1|2125.6|2126.01|2124.51|0
1649198100000|2022-04-05 22:35:00|2127.01|2125.51|2126.66|2125.16|2127.23|2125.73|2126.4|2124.9|0
1649198400000|2022-04-05 22:40:00|2126.84|2125.34|2127.23|2125.73|2127.54|2126.04|2126.84|2125.34|0
1649198700000|2022-04-05 22:45:00|2127.32|2125.82|2127.36|2125.86|2127.54|2126.04|2127.23|2125.73|0
1649199000000|2022-04-05 22:50:00|2127.54|2126.04|2127.67|2126.17|2127.8|2126.3|2127.36|2125.86|0
1649199300000|2022-04-05 22:55:00|2127.54|2126.04|2127.54|2126.04|2127.67|2126.17|2127.54|2126.04|0
1649199600000|2022-04-05 23:00:00|2127.55|2126.05|2127.55|2126.05|2127.81|2126.31|2127.37|2125.87|0
1649199900000|2022-04-05 23:05:00|2127.37|2125.87|2126.85|2125.35|2127.37|2125.87|2126.85|2125.35|0
1649200200000|2022-04-05 23:10:00|2126.98|2125.48|2126.54|2125.04|2126.98|2125.48|2126.54|2125.04|0
1649200500000|2022-04-05 23:15:00|2126.5|2125|2126.85|2125.35|2126.85|2125.35|2126.41|2124.91|0
1649200800000|2022-04-05 23:20:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2126.67|2125.17|0
1649201100000|2022-04-05 23:25:00|2126.54|2125.04|2126.41|2124.91|2126.67|2125.17|2126.28|2124.78|0
1649201400000|2022-04-05 23:30:00|2126.54|2125.04|2126.85|2125.35|2126.85|2125.35|2126.54|2125.04|0
1649201700000|2022-04-05 23:35:00|2126.98|2125.48|2126.85|2125.35|2126.98|2125.48|2126.67|2125.17|0
1649202000000|2022-04-05 23:40:00|2126.89|2125.39|2128.07|2126.57|2128.16|2126.66|2126.89|2125.39|0
1649202300000|2022-04-05 23:45:00|2127.94|2126.44|2127.24|2125.74|2128.07|2126.57|2127.24|2125.74|0
1649202600000|2022-04-05 23:50:00|2127.37|2125.87|2127.37|2125.87|2127.68|2126.18|2127.24|2125.74|0
1649202900000|2022-04-05 23:55:00|2127.24|2125.74|2126.67|2125.17|2127.24|2125.74|2126.28|2124.78|0
1649203200000|2022-04-06 00:00:00|2126.54|2125.04|2125.58|2124.08|2126.54|2125.04|2125.31|2123.81|0
1649203500000|2022-04-06 00:05:00|2132.09|2130.59|2133.76|2132.26|2134.07|2132.57|2131.7|2130.2|0
1649203800000|2022-04-06 00:10:00|2133.78|2132.28|2134.22|2132.72|2134.61|2133.11|2133.78|2132.28|0
1649204100000|2022-04-06 00:15:00|2134.13|2132.63|2132.97|2131.47|2134.82|2133.32|2132.74|2131.24|0
1649204400000|2022-04-06 00:20:00|2133.05|2131.55|2131.8|2130.3|2133.21|2131.71|2131.57|2130.07|0
1649204700000|2022-04-06 00:25:00|2131.96|2130.46|2131.31|2129.81|2132.74|2131.24|2131.31|2129.81|0
1649205000000|2022-04-06 00:30:00|2131.15|2129.65|2130.39|2128.89|2131.33|2129.83|2130.37|2128.87|0
1649205300000|2022-04-06 00:35:00|2130.23|2128.73|2130.39|2128.89|2130.39|2128.89|2129.45|2127.95|0
1649205600000|2022-04-06 00:40:00|2130.4|2128.9|2129.45|2127.95|2130.4|2128.9|2129.45|2127.95|0
1649205900000|2022-04-06 00:45:00|2128.98|2127.48|2128.98|2127.48|2128.98|2127.48|2128.04|2126.54|0
1649206200000|2022-04-06 00:50:00|2128.97|2127.47|2128.5|2127|2128.98|2127.48|2128.5|2127|0
1649206500000|2022-04-06 00:55:00|2128.51|2127.01|2126.63|2125.13|2128.51|2127.01|2126.63|2125.13|0
1649206800000|2022-04-06 01:00:00|2126.62|2125.12|2127.1|2125.6|2127.1|2125.6|2125.69|2124.19|0
1649207100000|2022-04-06 01:05:00|2127.11|2125.61|2128.51|2127.01|2128.51|2127.01|2126.63|2125.13|0
1649207400000|2022-04-06 01:10:00|2128.28|2126.78|2128.04|2126.54|2128.28|2126.78|2128.04|2126.54|0
1649207700000|2022-04-06 01:15:00|2128.05|2126.55|2130.86|2129.36|2130.86|2129.36|2128.04|2126.54|0
1649208000000|2022-04-06 01:20:00|2130.85|2129.35|2130.39|2128.89|2130.86|2129.36|2130.16|2128.66|0
1649208300000|2022-04-06 01:25:00|2130.4|2128.9|2129|2127.5|2130.4|2128.9|2129|2127.5|0
1649208600000|2022-04-06 01:30:00|2122.38|2120.88|2121.61|2120.11|2122.38|2120.88|2121.13|2119.63|0
1649208900000|2022-04-06 01:35:00|2121.62|2120.12|2120.21|2118.71|2121.62|2120.12|2119.74|2118.24|0
1649209200000|2022-04-06 01:40:00|2120.2|2118.7|2120.67|2119.17|2120.68|2119.18|2119.73|2118.23|0
1649209500000|2022-04-06 01:45:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2125.25|2123.75|0
1649209800000|2022-04-06 01:50:00|2126.51|2125.01|2126.19|2124.69|2127.13|2125.63|2126.19|2124.69|0
1649210100000|2022-04-06 01:55:00|2126.2|2124.7|2125.26|2123.76|2126.2|2124.7|2124.79|2123.29|0
1649210400000|2022-04-06 02:00:00|2125.25|2123.75|2125.26|2123.76|2125.73|2124.23|2124.79|2123.29|0
1649210700000|2022-04-06 02:05:00|2125.42|2123.92|2125.74|2124.24|2125.74|2124.24|2125.42|2123.92|0
1649211000000|2022-04-06 02:10:00|2125.73|2124.23|2125.26|2123.76|2125.74|2124.24|2125.26|2123.76|0
1649211300000|2022-04-06 02:15:00|2125.27|2123.77|2124.79|2123.29|2125.27|2123.77|2124.79|2123.29|0
1649211600000|2022-04-06 02:20:00|2124.8|2123.3|2125.27|2123.77|2125.27|2123.77|2124.79|2123.29|0
1649211900000|2022-04-06 02:25:00|2125.43|2123.93|2125.74|2124.24|2125.74|2124.24|2125.27|2123.77|0
1649212200000|2022-04-06 02:30:00|2119.2|2117.7|2119.77|2118.27|2119.77|2118.27|2118.83|2117.33|0
1649212500000|2022-04-06 02:35:00|2119.78|2118.28|2120.01|2118.51|2120.24|2118.74|2119.77|2118.27|0
1649212800000|2022-04-06 02:40:00|2119.93|2118.43|2119.54|2118.04|2119.93|2118.43|2119.3|2117.8|0
1649213100000|2022-04-06 02:45:00|2125.92|2124.42|2125.76|2124.26|2126.23|2124.73|2125.76|2124.26|0
1649213400000|2022-04-06 02:50:00|2125.77|2124.27|2126.23|2124.73|2126.23|2124.73|2125.3|2123.8|0
1649213700000|2022-04-06 02:55:00|2126.24|2124.74|2126.23|2124.73|2126.24|2124.74|2125.77|2124.27|0
1649214000000|2022-04-06 03:00:00|2126.24|2124.74|2126.24|2124.74|2126.71|2125.21|2126.23|2124.73|0
1649214300000|2022-04-06 03:05:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2126.23|2124.73|0
1649214600000|2022-04-06 03:10:00|2126.4|2124.9|2126.24|2124.74|2127.18|2125.68|2126.23|2124.73|0
1649214900000|2022-04-06 03:15:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2125.77|2124.27|0
1649215200000|2022-04-06 03:20:00|2126.16|2124.66|2125.76|2124.26|2126.24|2124.74|2125.76|2124.26|0
1649215500000|2022-04-06 03:25:00|2125.61|2124.11|2125.77|2124.27|2125.77|2124.27|2125.3|2123.8|0
1649215800000|2022-04-06 03:30:00|2125.69|2124.19|2125.3|2123.8|2125.77|2124.27|2125.3|2123.8|0
1649216100000|2022-04-06 03:35:00|2125.46|2123.96|2125.77|2124.27|2125.78|2124.28|2125.3|2123.8|0
1649216400000|2022-04-06 03:40:00|2125.69|2124.19|2124.83|2123.33|2125.69|2124.19|2124.83|2123.33|0
1649216700000|2022-04-06 03:45:00|2124.91|2123.41|2125.31|2123.81|2125.31|2123.81|2124.82|2123.32|0
1649217000000|2022-04-06 03:50:00|2125.24|2123.74|2125.79|2124.29|2125.79|2124.29|2124.85|2123.35|0
1649217300000|2022-04-06 03:55:00|2125.78|2124.28|2125.79|2124.29|2125.79|2124.29|2125.31|2123.81|0
1649217900000|2022-04-06 04:05:00|2125.8|2124.3|2126.73|2125.23|2126.73|2125.23|2125.8|2124.3|0
1649218200000|2022-04-06 04:10:00|2126.81|2125.31|2127.2|2125.7|2127.2|2125.7|2126.73|2125.23|0
1649218500000|2022-04-06 04:15:00|2127.21|2125.71|2127.68|2126.18|2128.14|2126.64|2127.21|2125.71|0
1649218800000|2022-04-06 04:20:00|2127.67|2126.17|2127.67|2126.17|2127.68|2126.18|2127.67|2126.17|0
1649219100000|2022-04-06 04:25:00|2127.68|2126.18|2127.21|2125.71|2127.68|2126.18|2127.21|2125.71|0
1649219400000|2022-04-06 04:30:00|2127.05|2125.55|2126.74|2125.24|2127.05|2125.55|2126.74|2125.24|0
1649220000000|2022-04-06 04:40:00|2126.82|2125.32|2126.76|2125.26|2127.21|2125.71|2126.74|2125.24|0
1649220300000|2022-04-06 04:45:00|2126.77|2125.27|2126.77|2125.27|2127.23|2125.73|2126.76|2125.26|0
1649220600000|2022-04-06 04:50:00|2126.67|2125.17|2126.14|2124.64|2126.67|2125.17|2126.14|2124.64|0
1649220900000|2022-04-06 04:55:00|2126.3|2124.8|2126.14|2124.64|2126.61|2125.11|2126.14|2124.64|0
1649221200000|2022-04-06 05:00:00|2126.3|2124.8|2127.08|2125.58|2127.08|2125.58|2126.14|2124.64|0
1649221500000|2022-04-06 05:05:00|2126.92|2125.42|2128.06|2126.56|2128.06|2126.56|2126.61|2125.11|0
1649221800000|2022-04-06 05:10:00|2128.05|2126.55|2127.58|2126.08|2128.05|2126.55|2127.58|2126.08|0
1649222100000|2022-04-06 05:15:00|2127.59|2126.09|2128.53|2127.03|2129|2127.5|2127.59|2126.09|0
1649222400000|2022-04-06 05:20:00|2128.69|2127.19|2129|2127.5|2129|2127.5|2128.53|2127.03|0
1649222700000|2022-04-06 05:25:00|2128.84|2127.34|2129.5|2128|2129.5|2128|2128.53|2127.03|0
1649223000000|2022-04-06 05:30:00|2129.35|2127.85|2129.82|2128.32|2129.82|2128.32|2129.35|2127.85|0
1649223300000|2022-04-06 05:35:00|2129.88|2128.38|2130.36|2128.86|2130.83|2129.33|2129.88|2128.38|0
1649223600000|2022-04-06 05:40:00|2130.44|2128.94|2130.36|2128.86|2130.83|2129.33|2129.89|2128.39|0
1649223900000|2022-04-06 05:45:00|2130.35|2128.85|2130.38|2128.88|2130.39|2128.89|2129.91|2128.41|0
1649224200000|2022-04-06 05:50:00|2130.3|2128.8|2130.38|2128.88|2130.38|2128.88|2129.91|2128.41|0
1649224500000|2022-04-06 05:55:00|2130.37|2128.87|2130.34|2128.84|2130.38|2128.88|2129.87|2128.37|0
1649224800000|2022-04-06 06:00:00|2130.18|2128.68|2131.78|2130.28|2132.25|2130.75|2129.87|2128.37|0
1649225100000|2022-04-06 06:05:00|2131.62|2130.12|2132.25|2130.75|2132.25|2130.75|2130.38|2128.88|0
1649225400000|2022-04-06 06:10:00|2132.4|2130.9|2133.19|2131.69|2133.66|2132.16|2132.25|2130.75|0
1649225700000|2022-04-06 06:15:00|2133.18|2131.68|2132.72|2131.22|2133.66|2132.16|2132.25|2130.75|0
1649226000000|2022-04-06 06:20:00|2132.88|2131.38|2132.25|2130.75|2133.19|2131.69|2131.55|2130.05|0
1649226300000|2022-04-06 06:25:00|2132.33|2130.83|2132.26|2130.76|2133.66|2132.16|2131.79|2130.29|0
1649226600000|2022-04-06 06:30:00|2132.42|2130.92|2132.81|2131.41|2132.81|2131.41|2131.31|2129.91|25
1649226900000|2022-04-06 06:35:00|2132.93|2131.53|2134.43|2133.03|2134.43|2133.03|2132.93|2131.53|1
1649227200000|2022-04-06 06:40:00|2134.31|2132.91|2134.18|2132.78|2134.56|2133.16|2133.56|2132.16|7
1649227500000|2022-04-06 06:45:00|2133.93|2132.53|2133.18|2131.78|2134.06|2132.66|2132.06|2130.66|37
1649227800000|2022-04-06 06:50:00|2133.31|2131.91|2132.18|2130.78|2133.93|2132.53|2132.06|2130.66|26
1649228100000|2022-04-06 06:55:00|2132.73|2131.23|2133.13|2131.63|2133.71|2132.21|2132.59|2131.09|0
1649228400000|2022-04-06 07:00:00|2133.27|2131.77|2122.61|2122.11|2142.98|2142.48|2122.36|2121.86|5218
1649228700000|2022-04-06 07:05:00|2122.86|2122.36|2129.61|2129.11|2129.98|2129.48|2120.11|2119.61|3057
1649229000000|2022-04-06 07:10:00|2129.73|2129.23|2130.61|2130.11|2133.23|2132.73|2126.73|2126.23|1799
1649229300000|2022-04-06 07:15:00|2130.73|2130.23|2132.23|2131.73|2133.36|2132.86|2129.36|2128.86|1451
1649229600000|2022-04-06 07:20:00|2132.11|2131.61|2132.11|2131.61|2133.86|2133.36|2130.61|2130.11|840
1649229900000|2022-04-06 07:25:00|2131.86|2131.36|2134.11|2133.61|2134.86|2134.36|2131.48|2130.98|777
1649230200000|2022-04-06 07:30:00|2133.86|2133.36|2125.86|2125.36|2134.61|2134.11|2125.61|2125.11|1569
1649230500000|2022-04-06 07:35:00|2126.11|2125.61|2124.61|2124.11|2126.61|2126.11|2123.61|2123.11|1408
1649230800000|2022-04-06 07:40:00|2124.23|2123.73|2121.73|2121.23|2126.86|2126.36|2121.23|2120.73|973
1649231100000|2022-04-06 07:45:00|2121.61|2121.11|2119.23|2118.73|2121.61|2121.11|2116.98|2116.48|1294
1649231400000|2022-04-06 07:50:00|2118.98|2118.48|2119.36|2118.86|2120.61|2120.11|2117.11|2116.61|958
1649231700000|2022-04-06 07:55:00|2119.48|2118.98|2117.23|2116.73|2120.61|2120.11|2116.86|2116.36|614
1649232000000|2022-04-06 08:00:00|2117.36|2116.86|2120.86|2120.36|2121.73|2121.23|2117.11|2116.61|802
1649232300000|2022-04-06 08:05:00|2120.73|2120.23|2122.98|2122.48|2123.73|2123.23|2119.86|2119.36|771
1649232600000|2022-04-06 08:10:00|2122.86|2122.36|2121.36|2120.86|2122.86|2122.36|2120.36|2119.86|537
1649232900000|2022-04-06 08:15:00|2121.23|2120.73|2117.36|2116.86|2121.98|2121.48|2116.86|2116.36|534
1649233200000|2022-04-06 08:20:00|2117.23|2116.73|2113.61|2113.11|2117.36|2116.86|2112.61|2112.11|839
1649233500000|2022-04-06 08:25:00|2113.36|2112.86|2116.61|2116.11|2117.11|2116.61|2113.36|2112.86|491
1649233800000|2022-04-06 08:30:00|2116.48|2115.98|2116.86|2116.36|2117.61|2117.11|2115.61|2115.11|458
1649234100000|2022-04-06 08:35:00|2116.73|2116.23|2116.11|2115.61|2118.11|2117.61|2114.36|2113.86|640
1649234400000|2022-04-06 08:40:00|2116.23|2115.73|2115.11|2114.61|2117.61|2117.11|2114.36|2113.86|700
1649234700000|2022-04-06 08:45:00|2114.86|2114.36|2116.61|2116.11|2118.23|2117.73|2114.36|2113.86|653
1649235000000|2022-04-06 08:50:00|2116.48|2115.98|2116.23|2115.73|2118.36|2117.86|2116.11|2115.61|687
1649235300000|2022-04-06 08:55:00|2116.11|2115.61|2115.86|2115.36|2116.11|2115.61|2114.11|2113.61|550
1649235600000|2022-04-06 09:00:00|2116.11|2115.61|2113.36|2112.86|2117.23|2116.73|2113.23|2112.73|751
1649235900000|2022-04-06 09:05:00|2113.48|2112.98|2111.36|2110.86|2113.86|2113.36|2110.11|2109.61|651
1649236200000|2022-04-06 09:10:00|2111.23|2110.73|2111.73|2111.23|2113.61|2113.11|2110.86|2110.36|504
1649236500000|2022-04-06 09:15:00|2111.61|2111.11|2112.11|2111.61|2113.11|2112.61|2110.23|2109.73|432
1649236800000|2022-04-06 09:20:00|2112.36|2111.86|2112.36|2111.86|2112.61|2112.11|2110.61|2110.11|431
1649237100000|2022-04-06 09:25:00|2112.48|2111.98|2112.36|2111.86|2113.36|2112.86|2112.11|2111.61|456
1649237400000|2022-04-06 09:30:00|2112.48|2111.98|2113.23|2112.73|2113.86|2113.36|2112.48|2111.98|200
1649237700000|2022-04-06 09:35:00|2113.11|2112.61|2112.61|2112.11|2114.23|2113.73|2112.36|2111.86|307
1649238000000|2022-04-06 09:40:00|2112.86|2112.36|2112.23|2111.73|2113.61|2113.11|2110.86|2110.36|282
1649238300000|2022-04-06 09:45:00|2112.11|2111.61|2109.86|2109.36|2112.36|2111.86|2109.36|2108.86|393
1649238600000|2022-04-06 09:50:00|2109.61|2109.11|2110.86|2110.36|2111.11|2110.61|2108.61|2108.11|2370
1649238900000|2022-04-06 09:55:00|2110.98|2110.48|2113.11|2112.61|2114.23|2113.73|2110.36|2109.86|1291
1649239200000|2022-04-06 10:00:00|2113.36|2112.86|2115.73|2115.23|2116.11|2115.61|2113.36|2112.86|1323
1649239500000|2022-04-06 10:05:00|2115.61|2115.11|2115.48|2114.98|2116.11|2115.61|2113.98|2113.48|308
1649239800000|2022-04-06 10:10:00|2115.36|2114.86|2111.23|2110.73|2115.73|2115.23|2109.98|2109.48|856
1649240100000|2022-04-06 10:15:00|2111.11|2110.61|2110.48|2109.98|2112.36|2111.86|2109.86|2109.36|1316
1649240400000|2022-04-06 10:20:00|2110.73|2110.23|2111.86|2111.36|2111.98|2111.48|2108.61|2108.11|520
1649240700000|2022-04-06 10:25:00|2111.73|2111.23|2113.48|2112.98|2114.11|2113.61|2111.11|2110.61|402
1649241000000|2022-04-06 10:30:00|2113.61|2113.11|2112.11|2111.61|2113.61|2113.11|2110.86|2110.36|291
1649241300000|2022-04-06 10:35:00|2111.98|2111.48|2110.48|2109.98|2112.48|2111.98|2109.86|2109.36|254
1649241600000|2022-04-06 10:40:00|2110.61|2110.11|2111.86|2111.36|2112.36|2111.86|2110.11|2109.61|267
1649241900000|2022-04-06 10:45:00|2111.61|2111.11|2109.61|2109.11|2111.86|2111.36|2109.23|2108.73|378
1649242200000|2022-04-06 10:50:00|2109.73|2109.23|2110.23|2109.73|2110.36|2109.86|2108.36|2107.86|366
1649242500000|2022-04-06 10:55:00|2110.11|2109.61|2110.36|2109.86|2110.73|2110.23|2109.11|2108.61|236
1649242800000|2022-04-06 11:00:00|2110.48|2109.98|2108.61|2108.11|2110.86|2110.36|2108.36|2107.86|287
1649243100000|2022-04-06 11:05:00|2108.23|2107.73|2105.11|2104.61|2108.48|2107.98|2105.11|2104.61|470
1649243400000|2022-04-06 11:10:00|2104.98|2104.48|2105.48|2104.98|2107.11|2106.61|2104.98|2104.48|761
1649243700000|2022-04-06 11:15:00|2105.36|2104.86|2105.23|2104.73|2105.73|2105.23|2103.61|2103.11|917
1649244000000|2022-04-06 11:20:00|2105.11|2104.61|2104.61|2104.11|2105.98|2105.48|2104.36|2103.86|753
1649244300000|2022-04-06 11:25:00|2104.48|2103.98|2103.61|2103.11|2104.61|2104.11|2103.61|2103.11|224
1649244600000|2022-04-06 11:30:00|2103.73|2103.23|2103.11|2102.61|2103.86|2103.36|2102.11|2101.61|550
1649244900000|2022-04-06 11:35:00|2103.23|2102.73|2102.98|2102.48|2104.11|2103.61|2102.86|2102.36|233
1649245200000|2022-04-06 11:40:00|2102.86|2102.36|2099.48|2098.98|2102.98|2102.48|2099.36|2098.86|368
1649245500000|2022-04-06 11:45:00|2099.36|2098.86|2099.73|2099.23|2100.86|2100.36|2099.23|2098.73|912
1649245800000|2022-04-06 11:50:00|2099.61|2099.11|2098.11|2097.61|2099.73|2099.23|2097.86|2097.36|581
1649246100000|2022-04-06 11:55:00|2098.36|2097.86|2097.11|2096.61|2098.86|2098.36|2096.61|2096.11|770
1649246400000|2022-04-06 12:00:00|2096.86|2096.36|2096.36|2095.86|2097.61|2097.11|2094.86|2094.36|743
1649246700000|2022-04-06 12:05:00|2096.61|2096.11|2097.86|2097.36|2098.36|2097.86|2095.86|2095.36|830
1649247000000|2022-04-06 12:10:00|2097.98|2097.48|2101.61|2101.11|2102.11|2101.61|2097.36|2096.86|1367
1649247300000|2022-04-06 12:15:00|2101.48|2100.98|2102.23|2101.73|2102.86|2102.36|2100.73|2100.23|639
1649247600000|2022-04-06 12:20:00|2102.36|2101.86|2104.86|2104.36|2105.11|2104.61|2102.11|2101.61|671
1649247900000|2022-04-06 12:25:00|2104.73|2104.23|2103.23|2102.73|2104.86|2104.36|2103.11|2102.61|444
1649248200000|2022-04-06 12:30:00|2103.36|2102.86|2100.11|2099.61|2103.48|2102.98|2099.23|2098.73|902
1649248500000|2022-04-06 12:35:00|2100.61|2100.11|2097.61|2097.11|2100.86|2100.36|2097.11|2096.61|1115
1649248800000|2022-04-06 12:40:00|2097.23|2096.73|2096.11|2095.61|2097.86|2097.36|2095.11|2094.61|860
1649249100000|2022-04-06 12:45:00|2095.98|2095.48|2088.29|2087.79|2097.11|2096.61|2087.04|2086.54|704
1649249400000|2022-04-06 12:50:00|2088.16|2087.66|2087.91|2087.41|2090.29|2089.79|2087.04|2086.54|604
1649249700000|2022-04-06 12:55:00|2087.79|2087.29|2090.04|2089.54|2090.29|2089.79|2087.79|2087.29|312
1649250000000|2022-04-06 13:00:00|2090.16|2089.66|2090.29|2089.79|2091.04|2090.54|2088.79|2088.29|515
1649250300000|2022-04-06 13:05:00|2090.16|2089.66|2091.79|2091.29|2092.54|2092.04|2090.04|2089.54|1544
1649250600000|2022-04-06 13:10:00|2092.04|2091.54|2090.54|2090.04|2092.04|2091.54|2089.79|2089.29|681
1649250900000|2022-04-06 13:15:00|2090.66|2090.16|2090.91|2090.41|2091.66|2091.16|2090.29|2089.79|382
1649251200000|2022-04-06 13:20:00|2090.79|2090.29|2088.91|2088.41|2091.66|2091.16|2088.79|2088.29|505
1649251500000|2022-04-06 13:25:00|2088.79|2088.29|2089.54|2089.04|2090.41|2089.91|2088.16|2087.66|429
1649251800000|2022-04-06 13:30:00|2089.66|2089.16|2085.79|2085.29|2092.04|2091.54|2085.54|2085.04|1224
1649252100000|2022-04-06 13:35:00|2086.04|2085.54|2083.79|2083.29|2086.04|2085.54|2083.79|2083.29|1176
1649252400000|2022-04-06 13:40:00|2083.54|2083.04|2081.04|2080.54|2084.79|2084.29|2080.54|2080.04|745
1649252700000|2022-04-06 13:45:00|2081.16|2080.66|2080.66|2080.16|2083.29|2082.79|2080.41|2079.91|887
1649253000000|2022-04-06 13:50:00|2080.79|2080.29|2083.04|2082.54|2084.29|2083.79|2080.04|2079.54|1169
1649253300000|2022-04-06 13:55:00|2082.79|2082.29|2083.04|2082.54|2085.91|2085.41|2082.29|2081.79|1512
1649253600000|2022-04-06 14:00:00|2083.29|2082.79|2081.66|2081.16|2085.54|2085.04|2080.91|2080.41|2095
1649253900000|2022-04-06 14:05:00|2081.54|2081.04|2082.79|2082.29|2084.29|2083.79|2081.29|2080.79|1045
1649254200000|2022-04-06 14:10:00|2083.09|2082.59|2085.59|2085.09|2085.71|2085.21|2081.46|2080.96|1226
1649254500000|2022-04-06 14:15:00|2085.71|2085.21|2090.59|2090.09|2090.84|2090.34|2085.71|2085.21|1145
1649254800000|2022-04-06 14:20:00|2090.46|2089.96|2090.59|2090.09|2092.59|2092.09|2089.09|2088.59|1463
1649255100000|2022-04-06 14:25:00|2090.34|2089.84|2088.59|2088.09|2090.84|2090.34|2088.59|2088.09|1195
1649255400000|2022-04-06 14:30:00|2088.84|2088.34|2091.59|2091.09|2093.46|2092.96|2088.46|2087.96|2009
1649255700000|2022-04-06 14:35:00|2091.84|2091.34|2096.09|2095.59|2096.09|2095.59|2091.59|2091.09|1210
1649256000000|2022-04-06 14:40:00|2095.84|2095.34|2095.96|2095.46|2097.09|2096.59|2094.09|2093.59|1234
1649256300000|2022-04-06 14:45:00|2095.84|2095.34|2098.09|2097.59|2098.59|2098.09|2095.09|2094.59|1111
1649256600000|2022-04-06 14:50:00|2097.84|2097.34|2094.59|2094.09|2098.34|2097.84|2094.34|2093.84|1632
1649256900000|2022-04-06 14:55:00|2094.34|2093.84|2093.46|2092.96|2095.34|2094.84|2092.84|2092.34|1199
1649257200000|2022-04-06 15:00:00|2093.34|2092.84|2093.84|2093.34|2095.34|2094.84|2092.09|2091.59|1708
1649257500000|2022-04-06 15:05:00|2093.96|2093.46|2096.21|2095.71|2097.34|2096.84|2093.34|2092.84|1413
1649257800000|2022-04-06 15:10:00|2096.09|2095.59|2094.84|2094.34|2096.34|2095.84|2093.84|2093.34|1390
1649258100000|2022-04-06 15:15:00|2095.09|2094.59|2095.09|2094.59|2096.84|2096.34|2094.59|2094.09|1470
1649258400000|2022-04-06 15:20:00|2095.21|2094.71|2095.74|2094.24|2097.84|2097.34|2095.09|2094.24|2857
1649258700000|2022-04-06 15:25:00|2088.88|2087.38|2090.63|2089.13|2090.89|2089.39|2087.62|2086.12|4474
1649259000000|2022-04-06 15:30:00|2090.77|2089.27|2092.8|2091.4|2093.3|2091.9|2089.92|2088.42|218
1649259300000|2022-04-06 15:35:00|2093.18|2091.78|2091.8|2090.4|2093.18|2091.78|2089.3|2087.9|451
1649259600000|2022-04-06 15:40:00|2091.93|2090.53|2092.8|2091.4|2093.3|2091.9|2091.93|2090.53|1989
1649259900000|2022-04-06 15:45:00|2092.93|2091.53|2092.93|2091.53|2093.43|2092.03|2092.43|2091.03|21
1649260200000|2022-04-06 15:50:00|2093.05|2091.65|2094.55|2093.15|2094.55|2093.15|2093.05|2091.65|2
1649260500000|2022-04-06 15:55:00|2094.68|2093.28|2094.68|2093.18|2094.93|2093.53|2093.93|2092.53|10
1649260800000|2022-04-06 16:00:00|2094.76|2093.26|2094.17|2092.67|2095.86|2094.36|2093.47|2091.97|0
1649261100000|2022-04-06 16:05:00|2094.03|2092.53|2093.6|2092.1|2095.44|2093.94|2093.46|2091.96|0
1649261400000|2022-04-06 16:10:00|2093.46|2091.96|2090.8|2089.3|2094.31|2092.81|2090.66|2089.16|0
1649261700000|2022-04-06 16:15:00|2090.66|2089.16|2089.55|2088.05|2090.8|2089.3|2089.12|2087.62|0
1649262000000|2022-04-06 16:20:00|2089.41|2087.91|2089.05|2087.55|2089.68|2088.18|2087.43|2085.93|0
1649262300000|2022-04-06 16:25:00|2089.34|2087.84|2088.91|2087.41|2089.9|2088.4|2088.35|2086.85|0
1649262600000|2022-04-06 16:30:00|2088.84|2087.34|2090.72|2089.22|2090.86|2089.36|2088.07|2086.57|0
1649262900000|2022-04-06 16:35:00|2090.58|2089.08|2089.74|2088.24|2090.72|2089.22|2089.32|2087.82|0
1649263200000|2022-04-06 16:40:00|2089.6|2088.1|2090.31|2088.81|2091.15|2089.65|2089.39|2087.89|0
1649263500000|2022-04-06 16:45:00|2090.17|2088.67|2090.19|2088.69|2091.03|2089.53|2088.08|2086.58|0
1649263800000|2022-04-06 16:50:00|2090.26|2088.76|2090.33|2088.83|2090.47|2088.97|2088.64|2087.14|0
1649264100000|2022-04-06 16:55:00|2090.47|2088.97|2091.03|2089.53|2091.45|2089.95|2089.91|2088.41|0
1649264400000|2022-04-06 17:00:00|2090.89|2089.39|2089.59|2088.09|2091.45|2089.95|2089.02|2087.52|0
1649264700000|2022-04-06 17:05:00|2089.73|2088.23|2090.03|2088.53|2091.27|2089.77|2089.17|2087.67|0
1649265000000|2022-04-06 17:10:00|2090.17|2088.67|2090.73|2089.23|2091.01|2089.51|2089.47|2087.97|0
1649265300000|2022-04-06 17:15:00|2090.59|2089.09|2091.57|2090.07|2092.56|2091.06|2090.03|2088.53|0
1649265600000|2022-04-06 17:20:00|2091.29|2089.79|2094.11|2092.61|2094.11|2092.61|2090.87|2089.37|0
1649265900000|2022-04-06 17:25:00|2093.97|2092.47|2094.05|2092.55|2094.67|2093.17|2092.85|2091.35|0
1649266200000|2022-04-06 17:30:00|2094.12|2092.62|2095.66|2094.16|2096.63|2095.13|2093.28|2091.78|0
1649266500000|2022-04-06 17:35:00|2095.8|2094.3|2097.01|2095.51|2097.09|2095.59|2094.14|2092.64|0
1649266800000|2022-04-06 17:40:00|2096.87|2095.37|2099.38|2097.88|2100.24|2098.74|2096.31|2094.81|0
1649267100000|2022-04-06 17:45:00|2099.24|2097.74|2099.66|2098.16|2099.8|2098.3|2096.29|2094.79|0
1649267400000|2022-04-06 17:50:00|2099.52|2098.02|2098.68|2097.18|2100.22|2098.72|2098.4|2096.9|0
1649267700000|2022-04-06 17:55:00|2098.54|2097.04|2095.73|2094.23|2099.1|2097.6|2095.59|2094.09|0
1649268000000|2022-04-06 18:00:00|2096.08|2094.58|2103.31|2101.81|2109.35|2107.85|2092.27|2090.77|0
1649268300000|2022-04-06 18:05:00|2103.23|2101.73|2090.41|2088.91|2103.31|2101.81|2089.36|2087.86|0
1649268600000|2022-04-06 18:10:00|2089.78|2088.28|2086.28|2084.78|2091.6|2090.1|2085.44|2083.94|0
1649268900000|2022-04-06 18:15:00|2086.43|2084.93|2083.06|2081.56|2086.43|2084.93|2080.81|2079.31|0
1649269200000|2022-04-06 18:20:00|2083.13|2081.63|2085.5|2084|2087.38|2085.88|2082.5|2081|0
1649269500000|2022-04-06 18:25:00|2085.43|2083.93|2086.95|2085.45|2090.34|2088.84|2084.44|2082.94|0
1649269800000|2022-04-06 18:30:00|2086.81|2085.31|2098.43|2096.93|2100.6|2099.1|2086.25|2084.75|0
1649270100000|2022-04-06 18:35:00|2098.57|2097.07|2094.4|2092.9|2101.1|2099.6|2092.29|2090.79|0
1649270400000|2022-04-06 18:40:00|2094.26|2092.76|2096.49|2094.99|2098.03|2096.53|2091.99|2090.49|0
1649270700000|2022-04-06 18:45:00|2096.34|2094.84|2094.79|2093.29|2099.71|2098.21|2093.52|2092.02|0
1649271000000|2022-04-06 18:50:00|2094.86|2093.36|2100.27|2098.77|2101.39|2099.89|2094.72|2093.22|0
1649271300000|2022-04-06 18:55:00|2100.55|2099.05|2105.42|2103.92|2105.7|2104.2|2100.41|2098.91|0
1649271600000|2022-04-06 19:00:00|2105.56|2104.06|2109.13|2107.63|2110.84|2109.34|2105.56|2104.06|0
1649271900000|2022-04-06 19:05:00|2109.27|2107.77|2104.21|2102.71|2109.27|2107.77|2101.59|2100.09|0
1649272200000|2022-04-06 19:10:00|2104.35|2102.85|2104.86|2103.36|2107.02|2105.52|2102.39|2100.89|0
1649272500000|2022-04-06 19:15:00|2105.21|2103.71|2100.78|2099.28|2107.53|2106.03|2100.64|2099.14|0
1649272800000|2022-04-06 19:20:00|2101.06|2099.56|2096.14|2094.64|2101.48|2099.98|2095.58|2094.08|0
1649273100000|2022-04-06 19:25:00|2096.28|2094.78|2092.24|2090.74|2096.82|2095.32|2091.95|2090.45|0
1649273400000|2022-04-06 19:30:00|2091.96|2090.46|2091.55|2090.05|2095.19|2093.69|2090.42|2088.92|0
1649273700000|2022-04-06 19:35:00|2091.69|2090.19|2097.82|2096.32|2098.44|2096.94|2090.7|2089.2|0
1649274000000|2022-04-06 19:40:00|2097.75|2096.25|2098.45|2096.95|2099.51|2098.01|2095.29|2093.79|0
1649274300000|2022-04-06 19:45:00|2098.38|2096.88|2103.37|2101.87|2104.85|2103.35|2097.33|2095.83|0
1649274600000|2022-04-06 19:50:00|2104|2102.5|2097.72|2096.22|2105.27|2103.77|2097.65|2096.15|0
1649274900000|2022-04-06 19:55:00|2097.93|2096.43|2097.23|2095.73|2101.93|2100.43|2096.39|2094.89|0
1649275200000|2022-04-06 20:00:00|2094.99|2093.49|2094.61|2093.11|2095.3|2093.8|2092.48|2090.98|0
1649275500000|2022-04-06 20:05:00|2094.48|2092.98|2095.51|2094.01|2095.96|2094.46|2094.48|2092.98|0
1649275800000|2022-04-06 20:10:00|2095.6|2094.1|2094.17|2092.67|2096|2094.5|2094.17|2092.67|0
1649276100000|2022-04-06 20:15:00|2094.35|2092.85|2094.35|2092.85|2094.61|2093.11|2092.51|2091.01|0
1649276400000|2022-04-06 20:20:00|2094.48|2092.98|2093.9|2092.4|2094.61|2093.11|2093.63|2092.13|0
1649276700000|2022-04-06 20:25:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.9|2092.4|0
1649277000000|2022-04-06 20:30:00|2094.39|2092.89|2094.17|2092.67|2094.61|2093.11|2094.17|2092.67|0
1649277300000|2022-04-06 20:35:00|2094.39|2092.89|2093.35|2091.85|2094.48|2092.98|2092.77|2091.27|0
1649277600000|2022-04-06 20:40:00|2093.26|2091.76|2093.04|2091.54|2093.62|2092.12|2093.04|2091.54|0
1649277900000|2022-04-06 20:45:00|2093.05|2091.55|2093.62|2092.12|2093.75|2092.25|2093.04|2091.54|0
1649278200000|2022-04-06 20:50:00|2093.63|2092.13|2092.64|2091.14|2093.75|2092.25|2092.64|2091.14|0
1649278500000|2022-04-06 20:55:00|2092.77|2091.27|2092.56|2091.06|2092.92|2091.42|2092.42|2090.92|0
1649278800000|2022-04-06 21:00:00|2094.77|2093.27|2095.08|2093.58|2095.2|2093.7|2094.77|2093.27|0
1649279100000|2022-04-06 21:05:00|2095.15|2093.65|2095.51|2094.01|2095.53|2094.03|2095.08|2093.58|0
1649279400000|2022-04-06 21:10:00|2095.49|2093.99|2095.49|2093.99|2095.59|2094.09|2095.33|2093.83|0
1649279700000|2022-04-06 21:15:00|2095.51|2094.01|2095.51|2094.01|2095.53|2094.03|2095.49|2093.99|0
1649280000000|2022-04-06 21:20:00|2095.53|2094.03|2095.51|2094.01|2095.55|2094.05|2095.47|2093.97|0
1649280300000|2022-04-06 21:25:00|2095.53|2094.03|2095.45|2093.95|2095.57|2094.07|2095.45|2093.95|0
1649280600000|2022-04-06 21:30:00|2095.43|2093.93|2095.08|2093.58|2095.43|2093.93|2094.9|2093.4|0
1649280900000|2022-04-06 21:35:00|2095.12|2093.62|2095.08|2093.58|2095.16|2093.66|2095.04|2093.54|0
1649281200000|2022-04-06 21:40:00|2095.15|2093.65|2095.2|2093.7|2095.2|2093.7|2095.15|2093.65|0
1649281500000|2022-04-06 21:45:00|2095.25|2093.75|2095.43|2093.93|2095.43|2093.93|2095.16|2093.66|0
1649281800000|2022-04-06 21:50:00|2095.26|2093.76|2095.26|2093.76|2095.33|2093.83|2095.22|2093.72|0
1649282100000|2022-04-06 21:55:00|2095.28|2093.78|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649282400000|2022-04-06 22:00:00|2093|2091.5|2094.35|2092.85|2094.35|2092.85|2092.56|2091.06|0
1649282700000|2022-04-06 22:05:00|2094.48|2092.98|2095.02|2093.52|2095.33|2093.83|2094.17|2092.67|0
1649283000000|2022-04-06 22:10:00|2095.15|2093.65|2095.15|2093.65|2095.33|2093.83|2094.88|2093.38|0
1649283300000|2022-04-06 22:15:00|2095.16|2093.66|2094.75|2093.25|2095.73|2094.23|2094.75|2093.25|0
1649283600000|2022-04-06 22:20:00|2094.88|2093.38|2094.75|2093.25|2095.02|2093.52|2094.61|2093.11|0
1649283900000|2022-04-06 22:25:00|2094.88|2093.38|2094.75|2093.25|2094.88|2093.38|2094.35|2092.85|0
1649284200000|2022-04-06 22:30:00|2094.76|2093.26|2095.87|2094.37|2095.87|2094.37|2094.76|2093.26|0
1649284500000|2022-04-06 22:35:00|2095.96|2094.46|2095.6|2094.1|2096|2094.5|2095.46|2093.96|0
1649284800000|2022-04-06 22:40:00|2095.64|2094.14|2095.73|2094.23|2095.87|2094.37|2094.61|2093.11|0
1649285100000|2022-04-06 22:45:00|2095.74|2094.24|2095.33|2093.83|2095.87|2094.37|2095.33|2093.83|0
1649285400000|2022-04-06 22:50:00|2095.24|2093.74|2094.61|2093.11|2095.38|2093.88|2094.17|2092.67|0
1649285700000|2022-04-06 22:55:00|2094.48|2092.98|2094.88|2093.38|2095.15|2093.65|2094.48|2092.98|0
1649286000000|2022-04-06 23:00:00|2094.79|2093.29|2094.03|2092.53|2095.33|2093.83|2094.03|2092.53|0
1649286300000|2022-04-06 23:05:00|2093.9|2092.4|2094.03|2092.53|2094.17|2092.67|2093.63|2092.13|0
1649286600000|2022-04-06 23:10:00|2093.9|2092.4|2093.9|2092.4|2094.35|2092.85|2093.63|2092.13|0
1649286900000|2022-04-06 23:15:00|2094.03|2092.53|2094.03|2092.53|2094.26|2092.76|2093.9|2092.4|0
1649287200000|2022-04-06 23:20:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.99|2092.49|0
1649287500000|2022-04-06 23:25:00|2094.34|2092.84|2094.17|2092.67|2094.35|2092.85|2093.9|2092.4|0
1649287800000|2022-04-06 23:30:00|2094.16|2092.66|2092.51|2091.01|2094.35|2092.85|2092.07|2090.57|0
1649288100000|2022-04-06 23:35:00|2092.38|2090.88|2090.11|2088.61|2092.51|2091.01|2089.84|2088.34|0
1649288400000|2022-04-06 23:40:00|2090.2|2088.7|2090.2|2088.7|2090.55|2089.05|2089.7|2088.2|0
1649288700000|2022-04-06 23:45:00|2090.29|2088.79|2089.57|2088.07|2090.42|2088.92|2089.57|2088.07|0
1649289000000|2022-04-06 23:50:00|2089.44|2087.94|2088.44|2086.94|2089.7|2088.2|2087.73|2086.23|0
1649289300000|2022-04-06 23:55:00|2088.35|2086.85|2087.32|2085.82|2088.44|2086.94|2086.61|2085.11|0
1649289600000|2022-04-07 00:00:00|2087.31|2085.81|2088.13|2086.63|2088.44|2086.94|2085.62|2084.12|0
1649289900000|2022-04-07 00:05:00|2088.31|2086.81|2087.23|2085.73|2088.44|2086.94|2087.23|2085.73|0
1649290200000|2022-04-07 00:10:00|2087.15|2085.65|2087.15|2085.65|2088.44|2086.94|2086.88|2085.38|0
1649290500000|2022-04-07 00:15:00|2089.66|2088.16|2088.42|2086.92|2090.37|2088.87|2088.14|2086.64|0
1649290800000|2022-04-07 00:20:00|2088.35|2086.85|2088.94|2087.44|2089.64|2088.14|2088.28|2086.78|0
1649291100000|2022-04-07 00:25:00|2089.08|2087.58|2089.92|2088.42|2090.06|2088.56|2088.66|2087.16|0
1649291400000|2022-04-07 00:30:00|2090.06|2088.56|2089.22|2087.72|2090.06|2088.56|2088.8|2087.3|0
1649291700000|2022-04-07 00:35:00|2089.15|2087.65|2088.66|2087.16|2089.22|2087.72|2088.52|2087.02|0
1649292000000|2022-04-07 00:40:00|2088.73|2087.23|2090.2|2088.7|2090.49|2088.99|2088.73|2087.23|0
1649292300000|2022-04-07 00:45:00|2090.06|2088.56|2089.22|2087.72|2090.2|2088.7|2088.94|2087.44|0
1649292600000|2022-04-07 00:50:00|2089.5|2088|2089.5|2088|2089.92|2088.42|2089.08|2087.58|0
1649292900000|2022-04-07 00:55:00|2089.64|2088.14|2090.2|2088.7|2090.2|2088.7|2089.08|2087.58|0
1649293200000|2022-04-07 01:00:00|2090.35|2088.85|2089.5|2088|2090.35|2088.85|2089.08|2087.58|0
1649293500000|2022-04-07 01:05:00|2089.57|2088.07|2091.61|2090.11|2091.75|2090.25|2089.5|2088|0
1649293800000|2022-04-07 01:10:00|2091.75|2090.25|2091.33|2089.83|2092.03|2090.53|2090.77|2089.27|0
1649294100000|2022-04-07 01:15:00|2091.19|2089.69|2091.47|2089.97|2092.03|2090.53|2091.19|2089.69|0
1649294400000|2022-04-07 01:20:00|2091.61|2090.11|2090.77|2089.27|2091.75|2090.25|2090.63|2089.13|0
1649294700000|2022-04-07 01:25:00|2090.63|2089.13|2089.78|2088.28|2090.63|2089.13|2089.64|2088.14|0
1649295000000|2022-04-07 01:30:00|2089.64|2088.14|2090.63|2089.13|2090.83|2089.33|2089.22|2087.72|0
1649295300000|2022-04-07 01:35:00|2090.49|2088.99|2091.19|2089.69|2091.33|2089.83|2090.49|2088.99|0
1649295600000|2022-04-07 01:40:00|2091.33|2089.83|2093.72|2092.22|2093.72|2092.22|2091.33|2089.83|0
1649295900000|2022-04-07 01:45:00|2093.86|2092.36|2093.44|2091.94|2095.26|2093.76|2092.87|2091.37|0
1649296200000|2022-04-07 01:50:00|2093.36|2091.86|2093.17|2091.67|2093.72|2092.22|2092.73|2091.23|0
1649296500000|2022-04-07 01:55:00|2093.31|2091.81|2093.02|2091.52|2093.87|2092.37|2092.74|2091.24|0
1649296800000|2022-04-07 02:00:00|2092.88|2091.38|2092.18|2090.68|2093.31|2091.81|2092.04|2090.54|0
1649297100000|2022-04-07 02:05:00|2092.04|2090.54|2091.91|2090.41|2092.6|2091.1|2091.76|2090.26|0
1649297400000|2022-04-07 02:10:00|2091.98|2090.48|2092.33|2090.83|2092.61|2091.11|2091.77|2090.27|0
1649297700000|2022-04-07 02:15:00|2092.19|2090.69|2092.05|2090.55|2092.47|2090.97|2091.77|2090.27|0
1649298000000|2022-04-07 02:20:00|2091.98|2090.48|2091.98|2090.48|2092.19|2090.69|2091.77|2090.27|0
1649298300000|2022-04-07 02:25:00|2092.05|2090.55|2092.05|2090.55|2092.47|2090.97|2092.05|2090.55|0
1649298600000|2022-04-07 02:30:00|2092.19|2090.69|2092.33|2090.83|2093.32|2091.82|2092.19|2090.69|0
1649298900000|2022-04-07 02:35:00|2092.19|2090.69|2090.93|2089.43|2092.19|2090.69|2090.93|2089.43|0
1649299200000|2022-04-07 02:40:00|2091.07|2089.57|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649299500000|2022-04-07 02:45:00|2090.85|2089.35|2090.93|2089.43|2091.28|2089.78|2090.79|2089.29|0
1649299800000|2022-04-07 02:50:00|2091.07|2089.57|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300100000|2022-04-07 02:55:00|2091.28|2089.78|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300400000|2022-04-07 03:00:00|2091.42|2089.92|2091.21|2089.71|2091.77|2090.27|2091.21|2089.71|0
1649300700000|2022-04-07 03:05:00|2091.07|2089.57|2090.93|2089.43|2091.21|2089.71|2090.71|2089.21|0
1649301000000|2022-04-07 03:10:00|2090.79|2089.29|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649301300000|2022-04-07 03:15:00|2090.99|2089.49|2090.37|2088.87|2090.99|2089.49|2090.08|2088.58|0
1649301600000|2022-04-07 03:20:00|2090.51|2089.01|2090.37|2088.87|2090.65|2089.15|2090.37|2088.87|0
1649301900000|2022-04-07 03:25:00|2090.22|2088.72|2089.52|2088.02|2090.51|2089.01|2089.24|2087.74|0
1649302200000|2022-04-07 03:30:00|2089.59|2088.09|2089.38|2087.88|2089.8|2088.3|2089.1|2087.6|0
1649302500000|2022-04-07 03:35:00|2089.31|2087.81|2088.96|2087.46|2089.66|2088.16|2088.96|2087.46|0
1649302800000|2022-04-07 03:40:00|2088.82|2087.32|2088.4|2086.9|2088.96|2087.46|2088.4|2086.9|0
1649303100000|2022-04-07 03:45:00|2088.54|2087.04|2089.11|2087.61|2089.25|2087.75|2088.54|2087.04|0
1649303400000|2022-04-07 03:50:00|2089.18|2087.68|2088.33|2086.83|2089.25|2087.75|2088.33|2086.83|0
1649303700000|2022-04-07 03:55:00|2088.41|2086.91|2087.21|2085.71|2088.55|2087.05|2087.14|2085.64|0
1649304000000|2022-04-07 04:00:00|2087.28|2085.78|2087.71|2086.21|2087.85|2086.35|2086.86|2085.36|0
1649304300000|2022-04-07 04:05:00|2087.56|2086.06|2087.42|2085.92|2087.99|2086.49|2087.42|2085.92|0
1649304600000|2022-04-07 04:10:00|2087.28|2085.78|2087|2085.5|2087.42|2085.92|2086.72|2085.22|0
1649304900000|2022-04-07 04:15:00|2087.07|2085.57|2087.35|2085.85|2087.35|2085.85|2086.86|2085.36|0
1649305200000|2022-04-07 04:20:00|2087.28|2085.78|2086.72|2085.22|2087.42|2085.92|2086.72|2085.22|0
1649305500000|2022-04-07 04:25:00|2086.65|2085.15|2087.07|2085.57|2087.14|2085.64|2085.6|2084.1|0
1649305800000|2022-04-07 04:30:00|2087.14|2085.64|2087.99|2086.49|2088.41|2086.91|2087.14|2085.64|0
1649306100000|2022-04-07 04:35:00|2088.05|2086.55|2088.13|2086.63|2088.13|2086.63|2087.71|2086.21|0
1649306400000|2022-04-07 04:40:00|2087.85|2086.35|2088.29|2086.79|2088.29|2086.79|2087.71|2086.21|0
1649306700000|2022-04-07 04:45:00|2088.43|2086.93|2088.18|2086.68|2088.57|2087.07|2087.73|2086.23|0
1649307000000|2022-04-07 04:50:00|2088.32|2086.82|2087.76|2086.26|2088.46|2086.96|2087.62|2086.12|0
1649307300000|2022-04-07 04:55:00|2087.62|2086.12|2087.4|2085.9|2087.62|2086.12|2087.05|2085.55|0
1649307600000|2022-04-07 05:00:00|2087.33|2085.83|2087.2|2085.7|2088.32|2086.82|2086.78|2085.28|0
1649307900000|2022-04-07 05:05:00|2087.13|2085.63|2087.77|2086.27|2087.77|2086.27|2086.36|2084.86|0
1649308200000|2022-04-07 05:10:00|2087.91|2086.41|2087.92|2086.42|2088.25|2086.75|2086.92|2085.42|0
1649308500000|2022-04-07 05:15:00|2087.98|2086.48|2087.07|2085.57|2088.2|2086.7|2086.79|2085.29|0
1649308800000|2022-04-07 05:20:00|2087.14|2085.64|2086.5|2085|2087.35|2085.85|2086.36|2084.86|0
1649309100000|2022-04-07 05:25:00|2086.43|2084.93|2086.36|2084.86|2086.5|2085|2085.8|2084.3|0
1649309400000|2022-04-07 05:30:00|2086.22|2084.72|2086.93|2085.43|2087.49|2085.99|2086.08|2084.58|0
1649309700000|2022-04-07 05:35:00|2087|2085.5|2088.76|2087.26|2088.9|2087.4|2086.79|2085.29|0
1649310000000|2022-04-07 05:40:00|2088.62|2087.12|2088.2|2086.7|2089.32|2087.82|2088.2|2086.7|0
1649310300000|2022-04-07 05:45:00|2088.12|2086.62|2090.45|2088.95|2090.87|2089.37|2087.92|2086.42|0
1649310600000|2022-04-07 05:50:00|2090.31|2088.81|2091.29|2089.79|2091.43|2089.93|2089.88|2088.38|0
1649310900000|2022-04-07 05:55:00|2091.15|2089.65|2089.88|2088.38|2091.71|2090.21|2089.88|2088.38|0
1649311200000|2022-04-07 06:00:00|2090.16|2088.66|2090.16|2088.66|2091.15|2089.65|2088.9|2087.4|0
1649311500000|2022-04-07 06:05:00|2090.31|2088.81|2091.72|2090.22|2092.7|2091.2|2090.02|2088.52|0
1649311800000|2022-04-07 06:10:00|2091.79|2090.29|2092.4|2090.9|2093.53|2092.03|2091.7|2090.2|0
1649312100000|2022-04-07 06:15:00|2092.54|2091.04|2093.31|2091.81|2093.67|2092.17|2092.4|2090.9|0
1649312400000|2022-04-07 06:20:00|2093.25|2091.75|2094.48|2092.98|2094.62|2093.12|2092.68|2091.18|0
1649312700000|2022-04-07 06:25:00|2094.55|2093.05|2095|2093.5|2095.51|2094.01|2094.07|2092.57|0
1649313000000|2022-04-07 06:30:00|2095.07|2093.57|2094.43|2093.03|2096.93|2095.53|2093.52|2092.02|57
1649313300000|2022-04-07 06:35:00|2094.55|2093.15|2096.68|2095.28|2096.68|2095.28|2094.18|2092.78|28
1649313600000|2022-04-07 06:40:00|2096.55|2095.15|2099.55|2098.15|2099.55|2098.15|2096.43|2095.03|22
1649313900000|2022-04-07 06:45:00|2099.68|2098.28|2100.68|2099.28|2100.68|2099.28|2099.68|2098.28|8
1649314200000|2022-04-07 06:50:00|2100.55|2099.15|2099.93|2098.53|2100.55|2099.15|2099.8|2098.4|16
1649314500000|2022-04-07 06:55:00|2099.92|2098.42|2100.34|2098.84|2101.73|2100.23|2099.5|2098|0
1649314800000|2022-04-07 07:00:00|2100.48|2098.98|2095.35|2094.85|2104.6|2104.1|2093.6|2093.1|4527
1649315100000|2022-04-07 07:05:00|2095.48|2094.98|2098.85|2098.35|2099.48|2098.98|2093.98|2093.48|2639
1649315400000|2022-04-07 07:10:00|2098.73|2098.23|2106.48|2105.98|2107.98|2107.48|2098.73|2098.23|3039
1649315700000|2022-04-07 07:15:00|2106.35|2105.85|2103.6|2103.1|2107.85|2107.35|2102.98|2102.48|1836
1649316000000|2022-04-07 07:20:00|2103.73|2103.23|2107.1|2106.6|2107.98|2107.48|2102.48|2101.98|1578
1649316300000|2022-04-07 07:25:00|2106.98|2106.48|2103.85|2103.35|2108.48|2107.98|2103.73|2103.23|1532
1649316600000|2022-04-07 07:30:00|2103.6|2103.1|2101.48|2100.98|2103.6|2103.1|2097.73|2097.23|1945
1649316900000|2022-04-07 07:35:00|2101.35|2100.85|2103.73|2103.23|2104.98|2104.48|2101.23|2100.73|2248
1649317200000|2022-04-07 07:40:00|2103.85|2103.35|2099.35|2098.85|2104.85|2104.35|2099.23|2098.73|1850
1649317500000|2022-04-07 07:45:00|2099.48|2098.98|2100.73|2100.23|2101.85|2101.35|2097.73|2097.23|1207
1649317800000|2022-04-07 07:50:00|2100.85|2100.35|2103.73|2103.23|2104.48|2103.98|2100.48|2099.98|1165
1649318100000|2022-04-07 07:55:00|2103.48|2102.98|2102.85|2102.35|2103.6|2103.1|2100.98|2100.48|1106
1649318400000|2022-04-07 08:00:00|2102.98|2102.48|2099.85|2099.35|2104.35|2103.85|2099.35|2098.85|1294
1649318700000|2022-04-07 08:05:00|2099.98|2099.48|2102.98|2102.48|2103.48|2102.98|2097.73|2097.23|982
1649319000000|2022-04-07 08:10:00|2102.85|2102.35|2099.6|2099.1|2104.23|2103.73|2099.48|2098.98|937
1649319300000|2022-04-07 08:15:00|2099.73|2099.23|2102.73|2102.23|2103.23|2102.73|2099.73|2099.23|643
1649319600000|2022-04-07 08:20:00|2102.98|2102.48|2102.48|2101.98|2105.23|2104.73|2102.35|2101.85|730
1649319900000|2022-04-07 08:25:00|2102.35|2101.85|2105.85|2105.35|2106.98|2106.48|2102.35|2101.85|593
1649320200000|2022-04-07 08:30:00|2105.98|2105.48|2107.48|2106.98|2107.48|2106.98|2105.23|2104.73|1168
1649320500000|2022-04-07 08:35:00|2107.23|2106.73|2105.35|2104.85|2108.23|2107.73|2104.98|2104.48|2584
1649320800000|2022-04-07 08:40:00|2105.48|2104.98|2108.23|2107.73|2108.48|2107.98|2105.23|2104.73|4874
1649321100000|2022-04-07 08:45:00|2108.1|2107.6|2109.35|2108.85|2109.48|2108.98|2107.23|2106.73|652
1649321400000|2022-04-07 08:50:00|2109.48|2108.98|2110.98|2110.48|2111.23|2110.73|2108.73|2108.23|2868
1649321700000|2022-04-07 08:55:00|2110.73|2110.23|2112.48|2111.98|2112.98|2112.48|2109.98|2109.48|746
1649322000000|2022-04-07 09:00:00|2112.35|2111.85|2111.35|2110.85|2113.48|2112.98|2111.1|2110.6|1063
1649322300000|2022-04-07 09:05:00|2111.23|2110.73|2109.48|2108.98|2111.98|2111.48|2109.23|2108.73|687
1649322600000|2022-04-07 09:10:00|2109.6|2109.1|2108.73|2108.23|2109.85|2109.35|2107.98|2107.48|590
1649322900000|2022-04-07 09:15:00|2108.48|2107.98|2108.98|2108.48|2110.23|2109.73|2107.73|2107.23|693
1649323200000|2022-04-07 09:20:00|2109.1|2108.6|2111.3|2110.8|2112.3|2111.8|2108.6|2108.1|640
1649323500000|2022-04-07 09:25:00|2111.17|2110.67|2111.8|2111.3|2112.17|2111.67|2109.55|2109.05|903
1649323800000|2022-04-07 09:30:00|2111.92|2111.42|2111.8|2111.3|2113.55|2113.05|2111.17|2110.67|503
1649324100000|2022-04-07 09:35:00|2112.05|2111.55|2113.55|2113.05|2114.05|2113.55|2112.05|2111.55|3563
1649324400000|2022-04-07 09:40:00|2113.42|2112.92|2111.8|2111.3|2114.05|2113.55|2111.8|2111.3|1537
1649324700000|2022-04-07 09:45:00|2111.67|2111.17|2111.05|2110.55|2111.8|2111.3|2110.42|2109.92|374
1649325000000|2022-04-07 09:50:00|2110.92|2110.42|2114.05|2113.55|2114.3|2113.8|2110.8|2110.3|499
1649325300000|2022-04-07 09:55:00|2113.92|2113.42|2114.05|2113.55|2114.55|2114.05|2113.55|2113.05|270
1649325600000|2022-04-07 10:00:00|2114.17|2113.67|2114.55|2114.05|2115.8|2115.3|2113.55|2113.05|443
1649325900000|2022-04-07 10:05:00|2114.3|2113.8|2114.3|2113.8|2114.92|2114.42|2113.3|2112.8|469
1649326200000|2022-04-07 10:10:00|2114.17|2113.67|2114.92|2114.42|2115.3|2114.8|2113.8|2113.3|998
1649326500000|2022-04-07 10:15:00|2114.8|2114.3|2115.55|2115.05|2115.92|2115.42|2114.55|2114.05|377
1649326800000|2022-04-07 10:20:00|2115.67|2115.17|2116.17|2115.67|2117.55|2117.05|2115.42|2114.92|610
1649327100000|2022-04-07 10:25:00|2116.05|2115.55|2116.55|2116.05|2116.55|2116.05|2115.17|2114.67|350
1649327400000|2022-04-07 10:30:00|2116.67|2116.17|2115.55|2115.05|2116.67|2116.17|2115.3|2114.8|333
1649327700000|2022-04-07 10:35:00|2115.67|2115.17|2116.55|2116.05|2116.8|2116.3|2115.05|2114.55|372
1649328000000|2022-04-07 10:40:00|2116.3|2115.8|2115.05|2114.55|2116.55|2116.05|2114.8|2114.3|360
1649328300000|2022-04-07 10:45:00|2115.17|2114.67|2115.55|2115.05|2116.3|2115.8|2115.17|2114.67|451
1649328600000|2022-04-07 10:50:00|2115.67|2115.17|2114.8|2114.3|2116.55|2116.05|2114.8|2114.3|1474
1649328900000|2022-04-07 10:55:00|2114.55|2114.05|2113.05|2112.55|2114.8|2114.3|2112.92|2112.42|436
1649329200000|2022-04-07 11:00:00|2113.17|2112.67|2112.05|2111.55|2114.05|2113.55|2111.55|2111.05|671
1649329500000|2022-04-07 11:05:00|2112.17|2111.67|2113.92|2113.42|2124.92|2124.42|2109.92|2109.42|3415
1649329800000|2022-04-07 11:10:00|2114.17|2113.67|2114.42|2113.92|2116.17|2115.67|2111.42|2110.92|1561
1649330100000|2022-04-07 11:15:00|2114.3|2113.8|2113.55|2113.05|2114.67|2114.17|2112.67|2112.17|517
1649330400000|2022-04-07 11:20:00|2113.8|2113.3|2112.05|2111.55|2114.3|2113.8|2111.8|2111.3|436
1649330700000|2022-04-07 11:25:00|2111.92|2111.42|2110.92|2110.42|2113.3|2112.8|2110.3|2109.8|422
1649331000000|2022-04-07 11:30:00|2111.05|2110.55|2109.42|2108.92|2111.8|2111.3|2108.92|2108.42|690
1649331300000|2022-04-07 11:35:00|2109.3|2108.8|2109.67|2109.17|2110.8|2110.3|2108.8|2108.3|340
1649331600000|2022-04-07 11:40:00|2109.78|2109.28|2110.78|2110.28|2111.28|2110.78|2108.91|2108.41|520
1649331900000|2022-04-07 11:45:00|2110.66|2110.16|2111.16|2110.66|2111.41|2110.91|2109.91|2109.41|333
1649332200000|2022-04-07 11:50:00|2111.28|2110.78|2111.41|2110.91|2111.91|2111.41|2110.28|2109.78|470
1649332500000|2022-04-07 11:55:00|2111.53|2111.03|2112.16|2111.66|2112.16|2111.66|2110.66|2110.16|288
1649332800000|2022-04-07 12:00:00|2112.28|2111.78|2111.41|2110.91|2113.53|2113.03|2111.41|2110.91|828
1649333100000|2022-04-07 12:05:00|2111.53|2111.03|2112.66|2112.16|2112.66|2112.16|2111.53|2111.03|489
1649333400000|2022-04-07 12:10:00|2112.53|2112.03|2112.66|2112.16|2113.66|2113.16|2111.91|2111.41|1380
1649333700000|2022-04-07 12:15:00|2112.78|2112.28|2113.91|2113.41|2114.16|2113.66|2111.91|2111.41|354
1649334000000|2022-04-07 12:20:00|2114.03|2113.53|2113.91|2113.41|2115.41|2114.91|2113.16|2112.66|379
1649334300000|2022-04-07 12:25:00|2113.66|2113.16|2113.78|2113.28|2114.28|2113.78|2112.91|2112.41|294
1649334600000|2022-04-07 12:30:00|2113.66|2113.16|2116.28|2115.78|2116.28|2115.78|2113.16|2112.66|391
1649334900000|2022-04-07 12:35:00|2116.41|2115.91|2115.91|2115.41|2116.53|2116.03|2115.41|2114.91|308
1649335200000|2022-04-07 12:40:00|2116.16|2115.66|2115.41|2114.91|2116.66|2116.16|2115.41|2114.91|377
1649335500000|2022-04-07 12:45:00|2115.66|2115.16|2114.41|2113.91|2116.91|2116.41|2114.03|2113.53|430
1649335800000|2022-04-07 12:50:00|2114.28|2113.78|2110.91|2110.41|2114.91|2114.41|2110.66|2110.16|916
1649336100000|2022-04-07 12:55:00|2110.66|2110.16|2112.91|2112.41|2112.91|2112.41|2110.41|2109.91|807
1649336400000|2022-04-07 13:00:00|2113.03|2112.53|2112.91|2112.41|2114.91|2114.41|2112.53|2112.03|729
1649336700000|2022-04-07 13:05:00|2113.03|2112.53|2112.41|2111.91|2113.91|2113.41|2111.91|2111.41|670
1649337000000|2022-04-07 13:10:00|2112.28|2111.78|2112.28|2111.78|2113.03|2112.53|2112.03|2111.53|399
1649337300000|2022-04-07 13:15:00|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2110.66|2110.16|699
1649337600000|2022-04-07 13:20:00|2112.53|2112.03|2112.16|2111.66|2112.66|2112.16|2111.53|2111.03|340
1649337900000|2022-04-07 13:25:00|2112.03|2111.53|2113.53|2113.03|2113.91|2113.41|2111.66|2111.16|447
1649338200000|2022-04-07 13:30:00|2113.66|2113.16|2116.16|2115.66|2116.41|2115.91|2112.16|2111.66|982
1649338500000|2022-04-07 13:35:00|2116.03|2115.53|2115.91|2115.41|2117.66|2117.16|2114.66|2114.16|1339
1649338800000|2022-04-07 13:40:00|2116.16|2115.66|2113.16|2112.66|2117.16|2116.66|2113.03|2112.53|2084
1649339100000|2022-04-07 13:45:00|2113.03|2112.53|2112.16|2111.66|2115.41|2114.91|2111.66|2111.16|700
1649339400000|2022-04-07 13:50:00|2111.91|2111.41|2113.91|2113.41|2114.91|2114.41|2111.66|2111.16|1368
1649339700000|2022-04-07 13:55:00|2113.78|2113.28|2119.16|2118.66|2119.41|2118.91|2113.16|2112.66|3892
1649340000000|2022-04-07 14:00:00|2118.91|2118.41|2111.66|2111.16|2119.16|2118.66|2111.53|2111.03|1753
1649340300000|2022-04-07 14:05:00|2111.91|2111.41|2110.16|2109.66|2112.78|2112.28|2108.53|2108.03|1487
1649340600000|2022-04-07 14:10:00|2110.34|2109.84|2111.84|2111.34|2112.84|2112.34|2109.59|2109.09|3375
1649340900000|2022-04-07 14:15:00|2111.59|2111.09|2110.34|2109.84|2111.59|2111.09|2108.59|2108.09|805
1649341200000|2022-04-07 14:20:00|2110.21|2109.71|2108.34|2107.84|2110.59|2110.09|2107.84|2107.34|939
1649341500000|2022-04-07 14:25:00|2108.09|2107.59|2108.46|2107.96|2110.34|2109.84|2107.59|2107.09|798
1649341800000|2022-04-07 14:30:00|2108.34|2107.84|2112.09|2111.59|2113.09|2112.59|2108.09|2107.59|3997
1649342100000|2022-04-07 14:35:00|2112.21|2111.71|2109.59|2109.09|2113.09|2112.59|2108.84|2108.34|850
1649342400000|2022-04-07 14:40:00|2109.46|2108.96|2106.84|2106.34|2109.46|2108.96|2105.59|2105.09|1082
1649342700000|2022-04-07 14:45:00|2106.96|2106.46|2106.21|2105.71|2108.21|2107.71|2105.96|2105.46|736
1649343000000|2022-04-07 14:50:00|2106.34|2105.84|2107.84|2107.34|2109.34|2108.84|2106.34|2105.84|900
1649343300000|2022-04-07 14:55:00|2107.96|2107.46|2107.84|2107.34|2109.09|2108.59|2107.59|2107.09|944
1649343600000|2022-04-07 15:00:00|2107.71|2107.21|2109.59|2109.09|2111.59|2111.09|2107.71|2107.21|1565
1649343900000|2022-04-07 15:05:00|2109.34|2108.84|2107.34|2106.84|2110.09|2109.59|2107.09|2106.59|1652
1649344200000|2022-04-07 15:10:00|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2105.59|2105.09|1659
1649344500000|2022-04-07 15:15:00|2107.09|2106.59|2104.84|2104.34|2107.34|2106.84|2104.59|2104.09|1784
1649344800000|2022-04-07 15:20:00|2104.59|2104.09|2106.35|2104.85|2106.96|2106.46|2104.21|2103.71|3796
1649345100000|2022-04-07 15:25:00|2106.49|2104.99|2102.68|2101.18|2107.72|2106.22|2100.72|2099.22|4223
1649345400000|2022-04-07 15:30:00|2102.82|2101.32|2103.41|2102.01|2104.04|2102.64|2099.79|2098.39|337
1649345700000|2022-04-07 15:35:00|2103.54|2102.14|2104.66|2103.26|2104.66|2103.26|2102.79|2101.39|59
1649346000000|2022-04-07 15:40:00|2103.54|2102.14|2102.41|2101.01|2104.04|2102.64|2101.79|2100.39|10399
1649346300000|2022-04-07 15:45:00|2102.54|2101.14|2103.29|2101.89|2104.66|2103.26|2101.66|2100.26|172
1649346600000|2022-04-07 15:50:00|2103.16|2101.76|2103.16|2101.76|2104.41|2103.01|2102.66|2101.26|15
1649346900000|2022-04-07 15:55:00|2103.29|2101.89|2104.6|2103.1|2104.74|2103.24|2103.29|2101.89|9
1649347200000|2022-04-07 16:00:00|2104.46|2102.96|2104.17|2102.67|2106.06|2104.56|2103.88|2102.38|1
1649347500000|2022-04-07 16:05:00|2104.45|2102.95|2106.69|2105.19|2107.11|2105.61|2104.14|2102.64|0
1649347800000|2022-04-07 16:10:00|2106.83|2105.33|2107.25|2105.75|2109.24|2107.74|2105.84|2104.34|0
1649348100000|2022-04-07 16:15:00|2107.39|2105.89|2105.41|2103.91|2107.68|2106.18|2104.84|2103.34|0
1649348400000|2022-04-07 16:20:00|2105.27|2103.77|2106.4|2104.9|2108.24|2106.74|2104.84|2103.34|0
1649348700000|2022-04-07 16:25:00|2106.19|2104.69|2104.38|2102.88|2107.11|2105.61|2103.34|2101.84|0
1649349000000|2022-04-07 16:30:00|2104.24|2102.74|2104|2102.5|2105.41|2103.91|2103.39|2101.89|0
1649349300000|2022-04-07 16:35:00|2103.86|2102.36|2103.36|2101.86|2105.56|2104.06|2103.15|2101.65|0
1649349600000|2022-04-07 16:40:00|2103.29|2101.79|2102.54|2101.04|2104.56|2103.06|2102.4|2100.9|0
1649349900000|2022-04-07 16:45:00|2102.69|2101.19|2099.72|2098.22|2103.96|2102.46|2099.72|2098.22|0
1649350200000|2022-04-07 16:50:00|2099.58|2098.08|2102.14|2100.64|2103.56|2102.06|2099.58|2098.08|0
1649350500000|2022-04-07 16:55:00|2102|2100.5|2103.7|2102.2|2103.98|2102.48|2101.57|2100.07|0
1649350800000|2022-04-07 17:00:00|2103.56|2102.06|2106.96|2105.46|2107.66|2106.16|2102.99|2101.49|0
1649351100000|2022-04-07 17:05:00|2106.81|2105.31|2108.37|2106.87|2108.37|2106.87|2105.82|2104.32|0
1649351400000|2022-04-07 17:10:00|2108.09|2106.59|2111.88|2110.38|2114.17|2112.67|2107.95|2106.45|0
1649351700000|2022-04-07 17:15:00|2112.02|2110.52|2113.7|2112.2|2114.71|2113.21|2111|2109.5|0
1649352000000|2022-04-07 17:20:00|2113.84|2112.34|2113.56|2112.06|2116.03|2114.53|2113.42|2111.92|0
1649352300000|2022-04-07 17:25:00|2113.99|2112.49|2116.3|2114.8|2117.51|2116.01|2113.56|2112.06|0
1649352600000|2022-04-07 17:30:00|2116.52|2115.02|2115.2|2113.7|2117.65|2116.15|2114.78|2113.28|0
1649352900000|2022-04-07 17:35:00|2115.35|2113.85|2114.05|2112.55|2116.83|2115.33|2113.77|2112.27|0
1649353200000|2022-04-07 17:40:00|2113.91|2112.41|2114.16|2112.66|2115.61|2114.11|2113.77|2112.27|0
1649353500000|2022-04-07 17:45:00|2114.02|2112.52|2113.57|2112.07|2116.43|2114.93|2113.01|2111.51|0
1649353800000|2022-04-07 17:50:00|2113.72|2112.22|2114.28|2112.78|2115.13|2113.63|2112.87|2111.37|0
1649354100000|2022-04-07 17:55:00|2114|2112.5|2121.59|2120.09|2122.74|2121.24|2113.86|2112.36|0
1649354400000|2022-04-07 18:00:00|2121.73|2120.23|2122.02|2120.52|2124.01|2122.51|2120.89|2119.39|0
1649354700000|2022-04-07 18:05:00|2121.88|2120.38|2122.94|2121.44|2122.94|2121.44|2119.47|2117.97|0
1649355000000|2022-04-07 18:10:00|2122.8|2121.3|2122.2|2120.7|2123.9|2122.4|2121.1|2119.6|0
1649355300000|2022-04-07 18:15:00|2122.13|2120.63|2118.95|2117.45|2122.77|2121.27|2118.38|2116.88|0
1649355600000|2022-04-07 18:20:00|2118.81|2117.31|2121.07|2119.57|2121.07|2119.57|2118.81|2117.31|0
1649355900000|2022-04-07 18:25:00|2121.21|2119.71|2120.56|2119.06|2125.88|2124.38|2120|2118.5|0
1649356200000|2022-04-07 18:30:00|2120.21|2118.71|2120.65|2119.15|2121.34|2119.84|2119.22|2117.72|0
1649356500000|2022-04-07 18:35:00|2120.79|2119.29|2121.92|2120.42|2122.06|2120.56|2118.87|2117.37|0
1649356800000|2022-04-07 18:40:00|2121.85|2120.35|2123.07|2121.57|2123.64|2122.14|2119.94|2118.44|0
1649357100000|2022-04-07 18:45:00|2123.22|2121.72|2125.19|2123.69|2126.62|2125.12|2121.52|2120.02|0
1649357400000|2022-04-07 18:50:00|2125.05|2123.55|2127.37|2125.87|2128.05|2126.55|2124.2|2122.7|0
1649357700000|2022-04-07 18:55:00|2127.52|2126.02|2131.91|2130.41|2132.97|2131.47|2127.52|2126.02|0
1649358000000|2022-04-07 19:00:00|2131.2|2129.7|2134.22|2132.72|2135.35|2133.85|2130.92|2129.42|0
1649358300000|2022-04-07 19:05:00|2134.08|2132.58|2136.05|2134.55|2136.23|2134.73|2133.08|2131.58|0
1649358600000|2022-04-07 19:10:00|2135.98|2134.48|2138|2136.5|2138|2136.5|2134.99|2133.49|0
1649358900000|2022-04-07 19:15:00|2138.14|2136.64|2135.81|2134.31|2139.35|2137.85|2135.38|2133.88|0
1649359200000|2022-04-07 19:20:00|2135.67|2134.17|2133.24|2131.74|2135.73|2134.23|2131.96|2130.46|0
1649359500000|2022-04-07 19:25:00|2133.52|2132.02|2132.47|2130.97|2134.8|2133.3|2131.53|2130.03|0
1649359800000|2022-04-07 19:30:00|2132.54|2131.04|2136.65|2135.15|2136.93|2135.43|2131.69|2130.19|0
1649360100000|2022-04-07 19:35:00|2136.79|2135.29|2137.18|2135.68|2137.18|2135.68|2135.19|2133.69|0
1649360400000|2022-04-07 19:40:00|2137.32|2135.82|2137.75|2136.25|2139.03|2137.53|2135.2|2133.7|0
1649360700000|2022-04-07 19:45:00|2137.89|2136.39|2135.63|2134.13|2140.02|2138.52|2134.21|2132.71|0
1649361000000|2022-04-07 19:50:00|2134.07|2132.57|2131.95|2130.45|2136.05|2134.55|2130.95|2129.45|0
1649361300000|2022-04-07 19:55:00|2131.87|2130.37|2129.66|2128.16|2131.87|2130.37|2127.67|2126.17|0
1649361600000|2022-04-07 20:00:00|2122.24|2120.74|2121.29|2119.79|2122.55|2121.05|2120.57|2119.07|0
1649361900000|2022-04-07 20:05:00|2121.3|2119.8|2121.7|2120.2|2122.1|2120.6|2120.98|2119.48|0
1649362200000|2022-04-07 20:10:00|2121.83|2120.33|2121.95|2120.45|2122.94|2121.44|2121.68|2120.18|0
1649362500000|2022-04-07 20:15:00|2122.04|2120.54|2121.09|2119.59|2122.67|2121.17|2120.91|2119.41|0
1649362800000|2022-04-07 20:20:00|2121.08|2119.58|2119.41|2117.91|2121.08|2119.58|2119.28|2117.78|0
1649363100000|2022-04-07 20:25:00|2119.42|2117.92|2119.19|2117.69|2119.68|2118.18|2118.56|2117.06|0
1649363400000|2022-04-07 20:30:00|2119.28|2117.78|2119.66|2118.16|2119.8|2118.3|2118.83|2117.33|0
1649363700000|2022-04-07 20:35:00|2119.67|2118.17|2120.38|2118.88|2120.38|2118.88|2119.53|2118.03|0
1649364000000|2022-04-07 20:40:00|2120.39|2118.89|2119.93|2118.43|2120.52|2119.02|2119.8|2118.3|0
1649364300000|2022-04-07 20:45:00|2119.94|2118.44|2120.52|2119.02|2120.52|2119.02|2119.66|2118.16|0
1649364600000|2022-04-07 20:50:00|2120.66|2119.16|2121.51|2120.01|2121.65|2120.15|2120.66|2119.16|0
1649364900000|2022-04-07 20:55:00|2121.38|2119.88|2120.65|2119.15|2121.51|2120.01|2120.29|2118.79|0
1649365200000|2022-04-07 21:00:00|2128.4|2126.9|2128.38|2126.88|2128.55|2127.05|2128.18|2126.68|0
1649365500000|2022-04-07 21:05:00|2128.36|2126.86|2128.15|2126.65|2128.55|2127.05|2128.15|2126.65|0
1649365800000|2022-04-07 21:10:00|2128.14|2126.64|2128.03|2126.53|2128.14|2126.64|2127.83|2126.33|0
1649366100000|2022-04-07 21:15:00|2120.33|2118.83|2119.97|2118.47|2120.33|2118.83|2119.92|2118.42|0
1649366400000|2022-04-07 21:20:00|2120.06|2118.56|2120.06|2118.56|2120.28|2118.78|2119.97|2118.47|0
1649366700000|2022-04-07 21:25:00|2119.97|2118.47|2120.18|2118.68|2120.69|2119.19|2119.97|2118.47|0
1649367000000|2022-04-07 21:30:00|2128.04|2126.54|2128.08|2126.58|2128.08|2126.58|2128.04|2126.54|0
1649367300000|2022-04-07 21:35:00|2128.18|2126.68|2128.12|2126.62|2128.29|2126.79|2128|2126.5|0
1649367600000|2022-04-07 21:40:00|2128.14|2126.64|2128.29|2126.79|2128.29|2126.79|2128.04|2126.54|0
1649367900000|2022-04-07 21:45:00|2128.2|2126.7|2128.33|2126.83|2128.43|2126.93|2128.2|2126.7|0
1649368200000|2022-04-07 21:50:00|2128.26|2126.76|2128.26|2126.76|2128.29|2126.79|2128.22|2126.72|0
1649368500000|2022-04-07 21:55:00|2128.25|2126.75|2128|2126.5|2128.45|2126.95|2128|2126.5|0
1649368800000|2022-04-07 22:00:00|2120.31|2118.81|2121.58|2120.08|2121.58|2120.08|2120.09|2118.59|0
1649369100000|2022-04-07 22:05:00|2121.57|2120.07|2121.31|2119.81|2121.57|2120.07|2120.86|2119.36|0
1649369400000|2022-04-07 22:10:00|2121.35|2119.85|2121.98|2120.48|2122.3|2120.8|2121.17|2119.67|0
1649369700000|2022-04-07 22:15:00|2121.99|2120.49|2121.58|2120.08|2122.12|2120.62|2121.58|2120.08|0
1649370000000|2022-04-07 22:20:00|2121.62|2120.12|2121.71|2120.21|2121.98|2120.48|2121.58|2120.08|0
1649370300000|2022-04-07 22:25:00|2121.62|2120.12|2121.17|2119.67|2121.62|2120.12|2121.08|2119.58|0
1649370600000|2022-04-07 22:30:00|2121.18|2119.68|2120.99|2119.49|2121.44|2119.94|2120.99|2119.49|0
1649370900000|2022-04-07 22:35:00|2121|2119.5|2121.17|2119.67|2121.31|2119.81|2120.99|2119.49|0
1649371200000|2022-04-07 22:40:00|2121.18|2119.68|2121.44|2119.94|2121.44|2119.94|2121.18|2119.68|0
1649371500000|2022-04-07 22:45:00|2121.43|2119.93|2121.17|2119.67|2121.44|2119.94|2120.99|2119.49|0
1649371800000|2022-04-07 22:50:00|2121.08|2119.58|2120.72|2119.22|2121.17|2119.67|2120.59|2119.09|0
1649372100000|2022-04-07 22:55:00|2120.68|2119.18|2121.31|2119.81|2121.31|2119.81|2120.68|2119.18|0
1649372400000|2022-04-07 23:00:00|2121.29|2119.79|2120.71|2119.21|2121.43|2119.93|2120.58|2119.08|0
1649372700000|2022-04-07 23:05:00|2120.8|2119.3|2120.98|2119.48|2121.16|2119.66|2120.8|2119.3|0
1649373000000|2022-04-07 23:10:00|2121.07|2119.57|2122.56|2121.06|2122.61|2121.11|2120.85|2119.35|0
1649373300000|2022-04-07 23:15:00|2122.61|2121.11|2121.84|2120.34|2122.61|2121.11|2121.79|2120.29|0
1649373600000|2022-04-07 23:20:00|2121.93|2120.43|2122.29|2120.79|2122.42|2120.92|2121.84|2120.34|0
1649373900000|2022-04-07 23:25:00|2122.42|2120.92|2122.83|2121.33|2123.28|2121.78|2122.29|2120.79|0
1649374200000|2022-04-07 23:30:00|2122.92|2121.42|2122.56|2121.06|2122.97|2121.47|2122.29|2120.79|0
1649374500000|2022-04-07 23:35:00|2122.7|2121.2|2123|2121.5|2123|2121.5|2122.42|2120.92|0
1649374800000|2022-04-07 23:40:00|2122.99|2121.49|2123.31|2121.81|2123.72|2122.22|2122.86|2121.36|0
1649375100000|2022-04-07 23:45:00|2123.22|2121.72|2123.85|2122.35|2123.85|2122.35|2122.86|2121.36|0
1649375400000|2022-04-07 23:50:00|2123.72|2122.22|2124.44|2122.94|2124.71|2123.21|2123.72|2122.22|0
1649375700000|2022-04-07 23:55:00|2124.57|2123.07|2124.12|2122.62|2124.98|2123.48|2124.12|2122.62|0
1649376000000|2022-04-08 00:00:00|2124.11|2122.61|2124.44|2122.94|2124.57|2123.07|2122.73|2121.23|0
1649376300000|2022-04-08 00:05:00|2124.43|2122.93|2124.12|2122.62|2124.71|2123.21|2123.85|2122.35|0
1649376600000|2022-04-08 00:10:00|2123.99|2122.49|2123.58|2122.08|2124.3|2122.8|2123.45|2121.95|0
1649376900000|2022-04-08 00:15:00|2131.41|2129.91|2129.28|2127.78|2131.41|2129.91|2129.13|2127.63|0
1649377200000|2022-04-08 00:20:00|2128.99|2127.49|2128.92|2127.42|2130.13|2128.63|2128.27|2126.77|0
1649377500000|2022-04-08 00:25:00|2128.78|2127.28|2126.37|2124.87|2129.35|2127.85|2126.22|2124.72|0
1649377800000|2022-04-08 00:30:00|2126.22|2124.72|2126.22|2124.72|2127.08|2125.58|2126.22|2124.72|0
1649378100000|2022-04-08 00:35:00|2126.37|2124.87|2127.08|2125.58|2127.22|2125.72|2126.22|2124.72|0
1649378400000|2022-04-08 00:40:00|2126.93|2125.43|2126.93|2125.43|2127.22|2125.72|2126.79|2125.29|0
1649378700000|2022-04-08 00:45:00|2127.08|2125.58|2126.94|2125.44|2127.5|2126|2126.51|2125.01|0
1649379000000|2022-04-08 00:50:00|2126.8|2125.3|2127.37|2125.87|2127.58|2126.08|2126.8|2125.3|0
1649379300000|2022-04-08 00:55:00|2127.23|2125.73|2128.08|2126.58|2128.08|2126.58|2126.8|2125.3|0
1649379600000|2022-04-08 01:00:00|2128.22|2126.72|2128.22|2126.72|2128.5|2127|2127.79|2126.29|0
1649379900000|2022-04-08 01:05:00|2128.36|2126.86|2127.79|2126.29|2128.65|2127.15|2127.79|2126.29|0
1649380200000|2022-04-08 01:10:00|2127.94|2126.44|2127.15|2125.65|2127.94|2126.44|2127.09|2125.59|0
1649380500000|2022-04-08 01:15:00|2127.23|2125.73|2126.8|2125.3|2127.65|2126.15|2126.38|2124.88|0
1649380800000|2022-04-08 01:20:00|2126.87|2125.37|2126.23|2124.73|2127.37|2125.87|2126.23|2124.73|0
1649381100000|2022-04-08 01:25:00|2126.3|2124.8|2126.42|2124.92|2126.8|2125.3|2126.23|2124.73|0
1649381400000|2022-04-08 01:30:00|2126.56|2125.06|2126.42|2124.92|2126.7|2125.2|2126.28|2124.78|0
1649381700000|2022-04-08 01:35:00|2126.28|2124.78|2126.56|2125.06|2126.7|2125.2|2126.13|2124.63|0
1649382000000|2022-04-08 01:40:00|2126.63|2125.13|2127.69|2126.19|2127.84|2126.34|2126.56|2125.06|0
1649382300000|2022-04-08 01:45:00|2127.84|2126.34|2127.68|2126.18|2127.97|2126.47|2127.55|2126.05|0
1649382600000|2022-04-08 01:50:00|2127.82|2126.32|2126.25|2124.75|2127.82|2126.32|2126.25|2124.75|0
1649382900000|2022-04-08 01:55:00|2126.32|2124.82|2126.4|2124.9|2126.68|2125.18|2126.25|2124.75|0
1649383200000|2022-04-08 02:00:00|2126.32|2124.82|2127.11|2125.61|2127.25|2125.75|2126.25|2124.75|0
1649383500000|2022-04-08 02:05:00|2127.03|2125.53|2126.75|2125.25|2127.39|2125.89|2126.68|2125.18|0
1649383800000|2022-04-08 02:10:00|2126.82|2125.32|2126.96|2125.46|2127.11|2125.61|2126.4|2124.9|0
1649384100000|2022-04-08 02:15:00|2127.03|2125.53|2126.82|2125.32|2127.53|2126.03|2126.25|2124.75|0
1649384400000|2022-04-08 02:20:00|2126.96|2125.46|2127.11|2125.61|2127.39|2125.89|2126.82|2125.32|0
1649384700000|2022-04-08 02:25:00|2126.96|2125.46|2127.67|2126.17|2127.67|2126.17|2126.96|2125.46|0
1649385000000|2022-04-08 02:30:00|2127.81|2126.31|2128.38|2126.88|2128.52|2127.02|2127.53|2126.03|0
1649385300000|2022-04-08 02:35:00|2128.24|2126.74|2128.31|2126.81|2128.38|2126.88|2128.02|2126.52|0
1649385600000|2022-04-08 02:40:00|2128.24|2126.74|2129.38|2127.88|2129.38|2127.88|2128.1|2126.6|0
1649385900000|2022-04-08 02:45:00|2129.52|2128.02|2129.94|2128.44|2130.51|2129.01|2129.38|2127.88|0
1649386200000|2022-04-08 02:50:00|2130.09|2128.59|2129.94|2128.44|2130.23|2128.73|2129.8|2128.3|0
1649386500000|2022-04-08 02:55:00|2129.8|2128.3|2130.23|2128.73|2130.37|2128.87|2129.8|2128.3|0
1649386800000|2022-04-08 03:00:00|2130.37|2128.87|2129.23|2127.73|2130.65|2129.15|2129.09|2127.59|0
1649387100000|2022-04-08 03:05:00|2129.09|2127.59|2129.66|2128.16|2129.66|2128.16|2128.95|2127.45|0
1649387400000|2022-04-08 03:10:00|2129.52|2128.02|2130.09|2128.59|2130.51|2129.01|2129.44|2127.94|0
1649387700000|2022-04-08 03:15:00|2129.94|2128.44|2129.94|2128.44|2130.37|2128.87|2129.8|2128.3|0
1649388000000|2022-04-08 03:20:00|2129.87|2128.37|2130.24|2128.74|2130.66|2129.16|2129.8|2128.3|0
1649388300000|2022-04-08 03:25:00|2130.1|2128.6|2129.53|2128.03|2130.1|2128.6|2129.39|2127.89|0
1649388600000|2022-04-08 03:30:00|2129.6|2128.1|2128.68|2127.18|2129.81|2128.31|2127.97|2126.47|0
1649388900000|2022-04-08 03:35:00|2128.82|2127.32|2128.96|2127.46|2129.1|2127.6|2128.68|2127.18|0
1649389200000|2022-04-08 03:40:00|2128.89|2127.39|2129.39|2127.89|2129.53|2128.03|2128.82|2127.32|0
1649389500000|2022-04-08 03:45:00|2129.31|2127.81|2128.82|2127.32|2129.53|2128.03|2128.82|2127.32|0
1649389800000|2022-04-08 03:50:00|2128.96|2127.46|2127.97|2126.47|2129.1|2127.6|2127.82|2126.32|0
1649390100000|2022-04-08 03:55:00|2128.11|2126.61|2128.53|2127.03|2128.53|2127.03|2127.68|2126.18|0
1649390400000|2022-04-08 04:00:00|2128.68|2127.18|2127.68|2126.18|2128.82|2127.32|2127.68|2126.18|0
1649390700000|2022-04-08 04:05:00|2127.82|2126.32|2127.68|2126.18|2128.11|2126.61|2127.68|2126.18|0
1649391000000|2022-04-08 04:10:00|2127.75|2126.25|2127.82|2126.32|2128.25|2126.75|2127.75|2126.25|0
1649391300000|2022-04-08 04:15:00|2127.97|2126.47|2127.26|2125.76|2127.97|2126.47|2127.26|2125.76|0
1649391600000|2022-04-08 04:20:00|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2126.97|2125.47|0
1649391900000|2022-04-08 04:25:00|2127.26|2125.76|2127.92|2126.42|2127.97|2126.47|2127.26|2125.76|0
1649392200000|2022-04-08 04:30:00|2128.07|2126.57|2127.78|2126.28|2128.07|2126.57|2127.64|2126.14|0
1649392500000|2022-04-08 04:35:00|2127.92|2126.42|2128.21|2126.71|2128.49|2126.99|2127.92|2126.42|0
1649392800000|2022-04-08 04:40:00|2128.35|2126.85|2127.71|2126.21|2128.63|2127.13|2127.64|2126.14|0
1649393100000|2022-04-08 04:45:00|2115.11|2113.61|2114.66|2113.16|2115.12|2113.62|2114.66|2113.16|0
1649393400000|2022-04-08 04:50:00|2114.22|2112.72|2113.77|2112.27|2114.22|2112.72|2113.77|2112.27|0
1649393700000|2022-04-08 04:55:00|2113.99|2112.49|2114.25|2112.75|2114.68|2113.18|2113.77|2112.27|0
1649394000000|2022-04-08 05:00:00|2127.3|2125.8|2127.08|2125.58|2128.09|2126.59|2127.08|2125.58|0
1649394300000|2022-04-08 05:05:00|2126.94|2125.44|2127.37|2125.87|2127.37|2125.87|2126.52|2125.02|0
1649394600000|2022-04-08 05:10:00|2127.29|2125.79|2128.79|2127.29|2128.79|2127.29|2126.94|2125.44|0
1649394900000|2022-04-08 05:15:00|2128.93|2127.43|2130.06|2128.56|2130.21|2128.71|2128.64|2127.14|0
1649395200000|2022-04-08 05:20:00|2130.21|2128.71|2130.06|2128.56|2130.63|2129.13|2129.64|2128.14|0
1649395500000|2022-04-08 05:25:00|2129.92|2128.42|2129.76|2128.26|2130.21|2128.71|2129.35|2127.85|0
1649395800000|2022-04-08 05:30:00|2129.69|2128.19|2129.75|2128.25|2129.9|2128.4|2129.33|2127.83|0
1649396100000|2022-04-08 05:35:00|2129.68|2128.18|2129.47|2127.97|2129.75|2128.25|2129.18|2127.68|0
1649396400000|2022-04-08 05:40:00|2129.32|2127.82|2129.6|2128.1|2129.6|2128.1|2129.03|2127.53|0
1649396700000|2022-04-08 05:45:00|2129.67|2128.17|2130.17|2128.67|2130.31|2128.81|2129.6|2128.1|0
1649397000000|2022-04-08 05:50:00|2130.09|2128.59|2130.99|2129.49|2131.5|2130|2129.95|2128.45|0
1649397300000|2022-04-08 05:55:00|2130.85|2129.35|2131.52|2130.02|2131.98|2130.48|2130.85|2129.35|0
1649397600000|2022-04-08 06:00:00|2131.67|2130.17|2130.9|2129.4|2132.38|2130.88|2130.55|2129.05|0
1649397900000|2022-04-08 06:05:00|2130.84|2129.34|2133.26|2131.76|2133.4|2131.9|2130.84|2129.34|0
1649398200000|2022-04-08 06:10:00|2133.12|2131.62|2131.94|2130.44|2133.12|2131.62|2131.28|2129.78|0
1649398500000|2022-04-08 06:15:00|2131.87|2130.37|2132.37|2130.87|2133.22|2131.72|2131.66|2130.16|0
1649398800000|2022-04-08 06:20:00|2132.29|2130.79|2134.78|2133.28|2134.78|2133.28|2132.15|2130.65|0
1649399100000|2022-04-08 06:25:00|2134.64|2133.14|2133.55|2132.05|2134.98|2133.48|2133.55|2132.05|0
1649399400000|2022-04-08 06:30:00|2133.69|2132.19|2123.91|2122.51|2133.97|2132.47|2122.29|2120.89|71
1649399700000|2022-04-08 06:35:00|2124.16|2122.76|2123.91|2122.51|2126.29|2124.89|2123.91|2122.51|127
1649400000000|2022-04-08 06:40:00|2123.79|2122.39|2124.54|2123.14|2124.54|2123.14|2122.16|2120.76|67
1649400300000|2022-04-08 06:45:00|2124.66|2123.26|2124.91|2123.51|2124.91|2123.51|2123.54|2122.14|66
1649400600000|2022-04-08 06:50:00|2125.04|2123.64|2126.79|2125.39|2126.79|2125.39|2124.54|2123.14|200
1649400900000|2022-04-08 06:55:00|2126.71|2125.21|2126.18|2124.68|2128.89|2127.39|2126.18|2124.68|0
1649401200000|2022-04-08 07:00:00|2126.95|2125.45|2120.46|2119.96|2128.46|2127.96|2120.46|2119.96|4702
1649401500000|2022-04-08 07:05:00|2120.34|2119.84|2118.09|2117.59|2121.59|2121.09|2117.84|2117.34|5944
1649401800000|2022-04-08 07:10:00|2118.34|2117.84|2120.59|2120.09|2122.09|2121.59|2117.09|2116.59|3394
1649402100000|2022-04-08 07:15:00|2120.84|2120.34|2121.21|2120.71|2122.09|2121.59|2117.71|2117.21|4852
1649402400000|2022-04-08 07:20:00|2121.34|2120.84|2123.09|2122.59|2125.21|2124.71|2120.46|2119.96|1419
1649402700000|2022-04-08 07:25:00|2122.96|2122.46|2123.09|2122.59|2123.09|2122.59|2118.96|2118.46|1162
1649403000000|2022-04-08 07:30:00|2123.34|2122.84|2117.46|2116.96|2123.34|2122.84|2117.34|2116.84|3131
1649403300000|2022-04-08 07:35:00|2117.34|2116.84|2118.84|2118.34|2119.84|2119.34|2116.84|2116.34|1696
1649403600000|2022-04-08 07:40:00|2119.16|2118.66|2118.16|2117.66|2120.41|2119.91|2117.28|2116.78|1062
1649403900000|2022-04-08 07:45:00|2118.03|2117.53|2119.28|2118.78|2120.16|2119.66|2116.91|2116.41|2688
1649404200000|2022-04-08 07:50:00|2119.16|2118.66|2122.28|2121.78|2123.16|2122.66|2118.66|2118.16|3255
1649404500000|2022-04-08 07:55:00|2122.41|2121.91|2124.91|2124.41|2125.53|2125.03|2121.91|2121.41|1495
1649404800000|2022-04-08 08:00:00|2124.78|2124.28|2127.66|2127.16|2127.91|2127.41|2124.41|2123.91|2052
1649405100000|2022-04-08 08:05:00|2127.78|2127.28|2127.03|2126.53|2128.91|2128.41|2126.66|2126.16|2099
1649405400000|2022-04-08 08:10:00|2127.16|2126.66|2127.16|2126.66|2127.91|2127.41|2126.16|2125.66|1352
1649405700000|2022-04-08 08:15:00|2127.41|2126.91|2127.53|2127.03|2127.91|2127.41|2126.16|2125.66|831
1649406000000|2022-04-08 08:20:00|2127.66|2127.16|2130.03|2129.53|2130.91|2130.41|2127.16|2126.66|1076
1649406300000|2022-04-08 08:25:00|2129.91|2129.41|2129.16|2128.66|2130.16|2129.66|2129.16|2128.66|20571
1649406600000|2022-04-08 08:30:00|2129.41|2128.91|2131.91|2131.41|2132.41|2131.91|2129.16|2128.66|1426
1649406900000|2022-04-08 08:35:00|2132.16|2131.66|2131.03|2130.53|2132.16|2131.66|2130.66|2130.16|860
1649407200000|2022-04-08 08:40:00|2130.91|2130.41|2128.41|2127.91|2130.91|2130.41|2128.41|2127.91|1908
1649407500000|2022-04-08 08:45:00|2128.28|2127.78|2128.41|2127.91|2129.53|2129.03|2127.91|2127.41|1076
1649407800000|2022-04-08 08:50:00|2128.66|2128.16|2125.91|2125.41|2128.66|2128.16|2125.91|2125.41|715
1649408100000|2022-04-08 08:55:00|2125.66|2125.16|2125.41|2124.91|2126.66|2126.16|2124.41|2123.91|824
1649408400000|2022-04-08 09:00:00|2125.16|2124.66|2125.41|2124.91|2125.66|2125.16|2123.41|2122.91|1852
1649408700000|2022-04-08 09:05:00|2125.53|2125.03|2126.78|2126.28|2127.66|2127.16|2124.91|2124.41|2151
1649409000000|2022-04-08 09:10:00|2126.66|2126.16|2126.91|2126.41|2127.66|2127.16|2125.66|2125.16|480
1649409300000|2022-04-08 09:15:00|2127.03|2126.53|2128.41|2127.91|2129.03|2128.53|2127.03|2126.53|473
1649409600000|2022-04-08 09:20:00|2128.66|2128.16|2128.16|2127.66|2129.16|2128.66|2127.66|2127.16|510
1649409900000|2022-04-08 09:25:00|2128.03|2127.53|2129.16|2128.66|2129.41|2128.91|2127.91|2127.41|1336
1649410200000|2022-04-08 09:30:00|2129.03|2128.53|2129.66|2129.16|2130.66|2130.16|2128.91|2128.41|7385
1649410500000|2022-04-08 09:35:00|2129.78|2129.28|2130.41|2129.91|2130.41|2129.91|2128.41|2127.91|5464
1649410800000|2022-04-08 09:40:00|2130.53|2130.03|2129.16|2128.66|2130.66|2130.16|2129.16|2128.66|1799
1649411100000|2022-04-08 09:45:00|2129.28|2128.78|2131.66|2131.16|2131.66|2131.16|2129.16|2128.66|4597
1649411400000|2022-04-08 09:50:00|2131.53|2131.03|2131.66|2131.16|2132.03|2131.53|2130.66|2130.16|525
1649411700000|2022-04-08 09:55:00|2131.53|2131.03|2130.66|2130.16|2132.16|2131.66|2130.66|2130.16|665
1649412000000|2022-04-08 10:00:00|2130.53|2130.03|2130.28|2129.78|2131.16|2130.66|2129.41|2128.91|3855
1649412300000|2022-04-08 10:05:00|2130.16|2129.66|2129.41|2128.91|2130.78|2130.28|2128.91|2128.41|759
1649412600000|2022-04-08 10:10:00|2129.16|2128.66|2127.66|2127.16|2130.16|2129.66|2127.16|2126.66|1025
1649412900000|2022-04-08 10:15:00|2127.78|2127.28|2125.91|2125.41|2130.03|2129.53|2125.91|2125.41|977
1649413200000|2022-04-08 10:20:00|2126.16|2125.66|2126.91|2126.41|2126.91|2126.41|2125.66|2125.16|4075
1649413500000|2022-04-08 10:25:00|2127.03|2126.53|2125.66|2125.16|2127.03|2126.53|2125.41|2124.91|710
1649413800000|2022-04-08 10:30:00|2125.41|2124.91|2125.53|2125.03|2126.03|2125.53|2124.66|2124.16|818
1649414100000|2022-04-08 10:35:00|2125.41|2124.91|2126.53|2126.03|2127.03|2126.53|2124.41|2123.91|522
1649414400000|2022-04-08 10:40:00|2126.66|2126.16|2126.16|2125.66|2127.16|2126.66|2126.16|2125.66|672
1649414700000|2022-04-08 10:45:00|2126.41|2125.91|2128.16|2127.66|2128.91|2128.41|2125.91|2125.41|1907
1649415000000|2022-04-08 10:50:00|2128.28|2127.78|2129.03|2128.53|2129.66|2129.16|2128.16|2127.66|783
1649415300000|2022-04-08 10:55:00|2129.16|2128.66|2129.78|2129.28|2130.41|2129.91|2128.66|2128.16|1139
1649415600000|2022-04-08 11:00:00|2129.91|2129.41|2130.41|2129.91|2131.41|2130.91|2129.91|2129.41|1329
1649415900000|2022-04-08 11:05:00|2130.53|2130.03|2131.41|2130.91|2132.16|2131.66|2130.41|2129.91|1817
1649416200000|2022-04-08 11:10:00|2131.53|2131.03|2131.03|2130.53|2131.91|2131.41|2130.16|2129.66|624
1649416500000|2022-04-08 11:15:00|2130.91|2130.41|2131.41|2130.91|2131.91|2131.41|2130.66|2130.16|4323
1649416800000|2022-04-08 11:20:00|2131.53|2131.03|2132.28|2131.78|2132.91|2132.41|2131.41|2130.91|320
1649417100000|2022-04-08 11:25:00|2132.41|2131.91|2133.66|2133.16|2133.91|2133.41|2132.41|2131.91|3411
1649417400000|2022-04-08 11:30:00|2133.41|2132.91|2132.91|2132.41|2133.91|2133.41|2132.66|2132.16|1478
1649417700000|2022-04-08 11:35:00|2132.66|2132.16|2132.66|2132.16|2133.41|2132.91|2132.66|2132.16|826
1649418000000|2022-04-08 11:40:00|2132.87|2132.37|2132.37|2131.87|2133.49|2132.99|2132.12|2131.62|7256
1649418300000|2022-04-08 11:45:00|2132.12|2131.62|2132.87|2132.37|2133.87|2133.37|2131.87|2131.37|7267
1649418600000|2022-04-08 11:50:00|2132.99|2132.49|2132.74|2132.24|2132.99|2132.49|2132.12|2131.62|676
1649418900000|2022-04-08 11:55:00|2132.62|2132.12|2131.62|2131.12|2132.62|2132.12|2131.12|2130.62|590
1649419200000|2022-04-08 12:00:00|2131.74|2131.24|2131.62|2131.12|2132.62|2132.12|2131.24|2130.74|768
1649419500000|2022-04-08 12:05:00|2131.87|2131.37|2131.87|2131.37|2132.12|2131.62|2131.12|2130.62|781
1649419800000|2022-04-08 12:10:00|2131.74|2131.24|2130.12|2129.62|2131.87|2131.37|2130.12|2129.62|2645
1649420100000|2022-04-08 12:15:00|2130.62|2130.12|2130.37|2129.87|2131.12|2130.62|2130.24|2129.74|736
1649420400000|2022-04-08 12:20:00|2130.49|2129.99|2130.37|2129.87|2131.12|2130.62|2129.87|2129.37|643
1649420700000|2022-04-08 12:25:00|2130.24|2129.74|2130.49|2129.99|2131.37|2130.87|2130.12|2129.62|460
1649421000000|2022-04-08 12:30:00|2130.37|2129.87|2128.62|2128.12|2130.74|2130.24|2128.62|2128.12|1299
1649421300000|2022-04-08 12:35:00|2128.74|2128.24|2128.37|2127.87|2129.87|2129.37|2128.37|2127.87|592
1649421600000|2022-04-08 12:40:00|2128.62|2128.12|2127.62|2127.12|2128.62|2128.12|2126.62|2126.12|711
1649421900000|2022-04-08 12:45:00|2127.37|2126.87|2127.87|2127.37|2128.62|2128.12|2127.24|2126.74|1549
1649422200000|2022-04-08 12:50:00|2127.62|2127.12|2127.12|2126.62|2128.74|2128.24|2126.99|2126.49|519
1649422500000|2022-04-08 12:55:00|2127.24|2126.74|2128.49|2127.99|2128.62|2128.12|2127.24|2126.74|652
1649422800000|2022-04-08 13:00:00|2128.62|2128.12|2126.62|2126.12|2129.24|2128.74|2126.37|2125.87|1079
1649423100000|2022-04-08 13:05:00|2126.49|2125.99|2127.37|2126.87|2127.49|2126.99|2125.62|2125.12|694
1649423400000|2022-04-08 13:10:00|2127.12|2126.62|2126.62|2126.12|2127.37|2126.87|2125.99|2125.49|3728
1649423700000|2022-04-08 13:15:00|2126.49|2125.99|2127.37|2126.87|2128.12|2127.62|2126.24|2125.74|1001
1649424000000|2022-04-08 13:20:00|2127.24|2126.74|2125.37|2124.87|2127.62|2127.12|2125.12|2124.62|768
1649424300000|2022-04-08 13:25:00|2125.12|2124.62|2124.87|2124.37|2125.87|2125.37|2124.12|2123.62|995
1649424600000|2022-04-08 13:30:00|2124.99|2124.49|2126.37|2125.87|2127.87|2127.37|2124.87|2124.37|2346
1649424900000|2022-04-08 13:35:00|2126.49|2125.99|2124.87|2124.37|2127.37|2126.87|2123.99|2123.49|1910
1649425200000|2022-04-08 13:40:00|2124.62|2124.12|2122.99|2122.49|2124.62|2124.12|2122.37|2121.87|1736
1649425500000|2022-04-08 13:45:00|2123.12|2122.62|2121.74|2121.24|2124.87|2124.37|2121.49|2120.99|5470
1649425800000|2022-04-08 13:50:00|2121.62|2121.12|2120.87|2120.37|2123.12|2122.62|2120.37|2119.87|1309
1649426100000|2022-04-08 13:55:00|2120.37|2119.87|2119.62|2119.12|2121.62|2121.12|2119.12|2118.62|4247
1649426400000|2022-04-08 14:00:00|2119.49|2118.99|2123.12|2122.62|2123.24|2122.74|2118.49|2117.99|1613
1649426700000|2022-04-08 14:05:00|2122.99|2122.49|2124.12|2123.62|2124.62|2124.12|2121.12|2120.62|1340
1649427000000|2022-04-08 14:10:00|2123.91|2123.41|2120.41|2119.91|2123.91|2123.41|2118.41|2117.91|1228
1649427300000|2022-04-08 14:15:00|2120.53|2120.03|2118.66|2118.16|2120.66|2120.16|2117.28|2116.78|2255
1649427600000|2022-04-08 14:20:00|2118.91|2118.41|2120.91|2120.41|2121.91|2121.41|2118.16|2117.66|1002
1649427900000|2022-04-08 14:25:00|2121.16|2120.66|2124.16|2123.66|2124.28|2123.78|2120.66|2120.16|4563
1649428200000|2022-04-08 14:30:00|2124.28|2123.78|2128.16|2127.66|2129.03|2128.53|2123.66|2123.16|1503
1649428500000|2022-04-08 14:35:00|2128.28|2127.78|2129.16|2128.66|2130.16|2129.66|2128.16|2127.66|1405
1649428800000|2022-04-08 14:40:00|2129.41|2128.91|2127.03|2126.53|2130.16|2129.66|2127.03|2126.53|2177
1649429100000|2022-04-08 14:45:00|2126.91|2126.41|2124.91|2124.41|2127.28|2126.78|2124.16|2123.66|3313
1649429400000|2022-04-08 14:50:00|2125.03|2124.53|2129.41|2128.91|2130.16|2129.66|2124.41|2123.91|3220
1649429700000|2022-04-08 14:55:00|2129.53|2129.03|2131.78|2131.28|2131.78|2131.28|2128.41|2127.91|2634
1649430000000|2022-04-08 15:00:00|2131.66|2131.16|2131.16|2130.66|2132.53|2132.03|2130.66|2130.16|3305
1649430300000|2022-04-08 15:05:00|2130.91|2130.41|2132.16|2131.66|2133.16|2132.66|2130.91|2130.41|1723
1649430600000|2022-04-08 15:10:00|2132.28|2131.78|2130.91|2130.41|2132.28|2131.78|2130.16|2129.66|1370
1649430900000|2022-04-08 15:15:00|2131.16|2130.66|2130.16|2129.66|2131.66|2131.16|2129.16|2128.66|4479
1649431200000|2022-04-08 15:20:00|2130.28|2129.78|2130.93|2129.43|2131.53|2131.03|2129.66|2129.16|3879
1649431500000|2022-04-08 15:25:00|2129.65|2128.15|2131.21|2129.71|2131.28|2129.78|2129.22|2127.72|2965
1649431800000|2022-04-08 15:30:00|2131.35|2129.85|2132.83|2131.43|2134.2|2132.8|2131.07|2129.57|8633
1649432100000|2022-04-08 15:35:00|2133.33|2131.93|2132.83|2131.43|2133.83|2132.43|2131.83|2130.43|3644
1649432400000|2022-04-08 15:40:00|2132.95|2131.55|2134.08|2132.68|2134.58|2133.18|2132.58|2131.18|46
1649432700000|2022-04-08 15:45:00|2133.33|2131.93|2133.7|2132.3|2134.33|2132.93|2132.7|2131.3|1314
1649433000000|2022-04-08 15:50:00|2133.58|2132.18|2133.45|2132.05|2134.33|2132.93|2133.45|2132.05|4558
1649433300000|2022-04-08 15:55:00|2133.58|2132.18|2132.97|2131.47|2133.58|2132.18|2132.97|2131.47|9
1649433600000|2022-04-08 16:00:00|2132.82|2131.32|2133.74|2132.24|2134.87|2133.37|2132.68|2131.18|700
1649433900000|2022-04-08 16:05:00|2133.88|2132.38|2133.03|2131.53|2134.73|2133.23|2131.89|2130.39|0
1649434200000|2022-04-08 16:10:00|2132.88|2131.38|2132.32|2130.82|2135.01|2133.51|2130.33|2128.83|0
1649434500000|2022-04-08 16:15:00|2132.46|2130.96|2134.59|2133.09|2135.3|2133.8|2130.61|2129.11|0
1649434800000|2022-04-08 16:20:00|2134.45|2132.95|2136.57|2135.07|2137.21|2135.71|2134.45|2132.95|0
1649435100000|2022-04-08 16:25:00|2136.72|2135.22|2137.99|2136.49|2139.13|2137.63|2136.29|2134.79|0
1649435400000|2022-04-08 16:30:00|2137.85|2136.35|2134.73|2133.23|2138.14|2136.64|2133.88|2132.38|0
1649435700000|2022-04-08 16:35:00|2134.87|2133.37|2135.86|2134.36|2136.01|2134.51|2134.16|2132.66|0
1649436000000|2022-04-08 16:40:00|2136.01|2134.51|2135.03|2133.53|2137|2135.5|2134.59|2133.09|0
1649436300000|2022-04-08 16:45:00|2134.89|2133.39|2133.38|2131.88|2136.03|2134.53|2132.96|2131.46|0
1649436600000|2022-04-08 16:50:00|2133.31|2131.81|2135.38|2133.88|2135.95|2134.45|2132.53|2131.03|0
1649436900000|2022-04-08 16:55:00|2135.24|2133.74|2136.51|2135.01|2136.94|2135.44|2134.95|2133.45|0
1649437200000|2022-04-08 17:00:00|2136.66|2135.16|2135.56|2134.06|2136.7|2135.2|2133.72|2132.22|0
1649437500000|2022-04-08 17:05:00|2135.35|2133.85|2135.13|2133.63|2135.56|2134.06|2133.43|2131.93|0
1649437800000|2022-04-08 17:10:00|2135.28|2133.78|2132.44|2130.94|2135.56|2134.06|2132.3|2130.8|0
1649438100000|2022-04-08 17:15:00|2132.3|2130.8|2131.44|2129.94|2132.72|2131.22|2131.09|2129.59|0
1649438400000|2022-04-08 17:20:00|2131.51|2130.01|2132.58|2131.08|2133.43|2131.93|2131.3|2129.8|0
1649438700000|2022-04-08 17:25:00|2132.51|2131.01|2131.16|2129.66|2132.51|2131.01|2130.88|2129.38|0
1649439000000|2022-04-08 17:30:00|2131.23|2129.73|2129.33|2127.83|2131.44|2129.94|2129.33|2127.83|0
1649439300000|2022-04-08 17:35:00|2129.48|2127.98|2129.9|2128.4|2131.04|2129.54|2129.33|2127.83|0
1649439600000|2022-04-08 17:40:00|2129.76|2128.26|2130.05|2128.55|2130.62|2129.12|2128.34|2126.84|0
1649439900000|2022-04-08 17:45:00|2130.12|2128.62|2127.91|2126.41|2130.12|2128.62|2127.77|2126.27|0
1649440200000|2022-04-08 17:50:00|2127.77|2126.27|2128.91|2127.41|2129.76|2128.26|2127.63|2126.13|0
1649440500000|2022-04-08 17:55:00|2128.77|2127.27|2129.05|2127.55|2129.62|2128.12|2128.34|2126.84|0
1649440800000|2022-04-08 18:00:00|2128.91|2127.41|2127.77|2126.27|2130.33|2128.83|2127.35|2125.85|0
1649441100000|2022-04-08 18:05:00|2127.91|2126.41|2129.76|2128.26|2129.9|2128.4|2127.35|2125.85|0
1649441400000|2022-04-08 18:10:00|2129.9|2128.4|2130.9|2129.4|2131.04|2129.54|2129.62|2128.12|0
1649441700000|2022-04-08 18:15:00|2131.04|2129.54|2129.4|2127.9|2131.04|2129.54|2128.77|2127.27|0
1649442000000|2022-04-08 18:20:00|2129.48|2127.98|2127.49|2125.99|2131.82|2130.32|2127.35|2125.85|0
1649442300000|2022-04-08 18:25:00|2127.35|2125.85|2124.36|2122.86|2127.35|2125.85|2122.95|2121.45|0
1649442600000|2022-04-08 18:30:00|2124.51|2123.01|2123.01|2121.51|2124.51|2123.01|2122.52|2121.02|0
1649442900000|2022-04-08 18:35:00|2123.09|2121.59|2124.79|2123.29|2125.64|2124.14|2122.24|2120.74|0
1649443200000|2022-04-08 18:40:00|2124.65|2123.15|2124.2|2122.7|2125.93|2124.43|2123.63|2122.13|0
1649443500000|2022-04-08 18:45:00|2124.48|2122.98|2126.75|2125.25|2127.04|2125.54|2123.92|2122.42|0
1649443800000|2022-04-08 18:50:00|2126.61|2125.11|2130.03|2128.53|2130.88|2129.38|2126.47|2124.97|0
1649444100000|2022-04-08 18:55:00|2129.89|2128.39|2128.04|2126.54|2130.17|2128.67|2127.33|2125.83|0
1649444400000|2022-04-08 19:00:00|2127.76|2126.26|2127.47|2125.97|2128.75|2127.25|2126.91|2125.41|0
1649444700000|2022-04-08 19:05:00|2127.62|2126.12|2126.2|2124.7|2128.75|2127.25|2125.63|2124.13|0
1649445000000|2022-04-08 19:10:00|2126.34|2124.84|2128.75|2127.25|2131.73|2130.23|2125.49|2123.99|0
1649445300000|2022-04-08 19:15:00|2128.61|2127.11|2128.47|2126.97|2132.44|2130.94|2127.76|2126.26|0
1649445600000|2022-04-08 19:20:00|2128.04|2126.54|2128.54|2127.04|2129.75|2128.25|2127.05|2125.55|0
1649445900000|2022-04-08 19:25:00|2128.47|2126.97|2129.75|2128.25|2130.03|2128.53|2128.33|2126.83|0
1649446200000|2022-04-08 19:30:00|2130.03|2128.53|2126.76|2125.26|2131.09|2129.59|2126.62|2125.12|0
1649446500000|2022-04-08 19:35:00|2126.91|2125.41|2124.99|2123.49|2127.05|2125.55|2124.78|2123.28|0
1649446800000|2022-04-08 19:40:00|2125.06|2123.56|2128.32|2126.82|2128.46|2126.96|2124.34|2122.84|0
1649447100000|2022-04-08 19:45:00|2128.03|2126.53|2123.49|2121.99|2129.31|2127.81|2123.49|2121.99|0
1649447400000|2022-04-08 19:50:00|2123.21|2121.71|2119.98|2118.48|2123.92|2122.42|2119.33|2117.83|0
1649447700000|2022-04-08 19:55:00|2119.84|2118.34|2122.81|2121.31|2122.81|2121.31|2117.28|2115.78|0
1649448000000|2022-04-08 20:00:00|2127.37|2125.87|2127.6|2126.1|2129.49|2127.99|2127.15|2125.65|0
1649448300000|2022-04-08 20:05:00|2127.51|2126.01|2127.6|2126.1|2127.87|2126.37|2126.74|2125.24|0
1649448600000|2022-04-08 20:10:00|2127.74|2126.24|2126.02|2124.52|2127.74|2126.24|2126.02|2124.52|0
1649448900000|2022-04-08 20:15:00|2126.15|2124.65|2125.5|2124|2126.33|2124.83|2125.36|2123.86|0
1649449200000|2022-04-08 20:20:00|2125.49|2123.99|2126.63|2125.13|2126.9|2125.4|2125.04|2123.54|0
1649449500000|2022-04-08 20:25:00|2126.67|2125.17|2126.17|2124.67|2126.76|2125.26|2126.17|2124.67|0
1649449800000|2022-04-08 20:30:00|2126.18|2124.68|2126.17|2124.67|2126.63|2125.13|2125.9|2124.4|0
1649450100000|2022-04-08 20:35:00|2126.18|2124.68|2125.77|2124.27|2126.49|2124.99|2125.77|2124.27|0
1649450400000|2022-04-08 20:40:00|2125.76|2124.26|2125.87|2124.37|2126.04|2124.54|2125.36|2123.86|0
1649450700000|2022-04-08 20:45:00|2125.86|2124.36|2125.96|2124.46|2126.36|2124.86|2125.69|2124.19|0
1649451000000|2022-04-08 20:50:00|2126.05|2124.55|2125.32|2123.82|2126.09|2124.59|2124.78|2123.28|0
1649451300000|2022-04-08 20:55:00|2125.33|2123.83|2126.5|2125|2126.68|2125.18|2125.33|2123.83|0
1649628000000|2022-04-10 22:00:00|2131.09|2129.59|2129.78|2128.28|2132.8|2131.3|2129.78|2128.28|0
1649628300000|2022-04-10 22:05:00|2129.79|2128.29|2127.46|2125.96|2129.79|2128.29|2127.24|2125.74|0
1649628600000|2022-04-10 22:10:00|2127.47|2125.97|2127.9|2126.4|2128.34|2126.84|2127.46|2125.96|0
1649628900000|2022-04-10 22:15:00|2127.77|2126.27|2127.9|2126.4|2128.4|2126.9|2127.72|2126.22|0
1649629200000|2022-04-10 22:20:00|2127.77|2126.27|2126.91|2125.41|2127.77|2126.27|2126.77|2125.27|0
1649629500000|2022-04-10 22:25:00|2127.05|2125.55|2126.91|2125.41|2127.22|2125.72|2126.77|2125.27|0
1649629800000|2022-04-10 22:30:00|2126.92|2125.42|2127.99|2126.49|2128.26|2126.76|2126.92|2125.42|0
1649630100000|2022-04-10 22:35:00|2128|2126.5|2127.99|2126.49|2128.63|2127.13|2127.63|2126.13|0
1649630400000|2022-04-10 22:40:00|2128|2126.5|2127.9|2126.4|2128.35|2126.85|2127.9|2126.4|0
1649630700000|2022-04-10 22:45:00|2127.91|2126.41|2128.49|2126.99|2128.49|2126.99|2127.91|2126.41|0
1649631000000|2022-04-10 22:50:00|2128.4|2126.9|2127.77|2126.27|2128.63|2127.13|2127.77|2126.27|0
1649631300000|2022-04-10 22:55:00|2127.9|2126.4|2127.9|2126.4|2128.4|2126.9|2127.77|2126.27|0
1649631600000|2022-04-10 23:00:00|2127.91|2126.41|2127.77|2126.27|2128.22|2126.72|2127.36|2125.86|0
1649631900000|2022-04-10 23:05:00|2127.86|2126.36|2128.35|2126.85|2128.35|2126.85|2127.36|2125.86|0
1649632200000|2022-04-10 23:10:00|2128.22|2126.72|2127.99|2126.49|2128.35|2126.85|2127.9|2126.4|0
1649632500000|2022-04-10 23:15:00|2127.9|2126.4|2127.63|2126.13|2127.9|2126.4|2127.36|2125.86|0
1649632800000|2022-04-10 23:20:00|2127.5|2126|2126.37|2124.87|2127.5|2126|2126.05|2124.55|0
1649633100000|2022-04-10 23:25:00|2126.36|2124.86|2125.78|2124.28|2126.36|2124.86|2125.51|2124.01|0
1649633400000|2022-04-10 23:30:00|2125.79|2124.29|2125.01|2123.51|2125.92|2124.42|2124.92|2123.42|0
1649633700000|2022-04-10 23:35:00|2124.92|2123.42|2125.78|2124.28|2126.37|2124.87|2124.52|2123.02|0
1649634000000|2022-04-10 23:40:00|2125.77|2124.27|2125.51|2124.01|2126.05|2124.55|2125.24|2123.74|0
1649634300000|2022-04-10 23:45:00|2125.65|2124.15|2125.2|2123.7|2125.74|2124.24|2125.06|2123.56|0
1649634600000|2022-04-10 23:50:00|2125.19|2123.69|2124.01|2122.51|2125.19|2123.69|2123.87|2122.37|0
1649634900000|2022-04-10 23:55:00|2124|2122.5|2121.92|2120.42|2124.01|2122.51|2121.91|2120.41|0
1649635200000|2022-04-11 00:00:00|2121.91|2120.41|2119.41|2117.91|2121.91|2120.41|2119.09|2117.59|0
1649635500000|2022-04-11 00:05:00|2119.45|2117.95|2117.42|2115.92|2120.4|2118.9|2116.57|2115.07|0
1649635800000|2022-04-11 00:10:00|2117.41|2115.91|2121|2119.5|2121.45|2119.95|2116.97|2115.47|0
1649636100000|2022-04-11 00:15:00|2121.01|2119.51|2119.87|2118.37|2121.59|2120.09|2118.23|2116.73|0
1649636400000|2022-04-11 00:20:00|2120.31|2118.81|2121.63|2120.13|2121.63|2120.13|2119.42|2117.92|0
1649636700000|2022-04-11 00:25:00|2121.62|2120.12|2123.41|2121.91|2123.86|2122.36|2121.62|2120.12|0
1649637000000|2022-04-11 00:30:00|2123.42|2121.92|2125.19|2123.69|2125.2|2123.7|2123.41|2121.91|0
1649637300000|2022-04-11 00:35:00|2125.2|2123.7|2126.07|2124.57|2126.07|2124.57|2125.18|2123.68|0
1649637600000|2022-04-11 00:40:00|2126.51|2125.01|2126.07|2124.57|2126.98|2125.48|2125.64|2124.14|0
1649637900000|2022-04-11 00:45:00|2126.08|2124.58|2126.52|2125.02|2126.97|2125.47|2125.64|2124.14|0
1649638200000|2022-04-11 00:50:00|2126.74|2125.24|2127.66|2126.16|2128.32|2126.82|2126.52|2125.02|0
1649638500000|2022-04-11 00:55:00|2127.65|2126.15|2127.87|2126.37|2128.31|2126.81|2127.41|2125.91|0
1649638800000|2022-04-11 01:00:00|2128.09|2126.59|2127.44|2125.94|2128.32|2126.82|2127.43|2125.93|0
1649639100000|2022-04-11 01:05:00|2127.45|2125.95|2128.34|2126.84|2128.34|2126.84|2127.45|2125.95|0
1649639400000|2022-04-11 01:10:00|2128.33|2126.83|2128.34|2126.84|2128.78|2127.28|2127.89|2126.39|0
1649639700000|2022-04-11 01:15:00|2128.33|2126.83|2127|2125.5|2128.34|2126.84|2126.55|2125.05|0
1649640000000|2022-04-11 01:20:00|2127.44|2125.94|2127.43|2125.93|2127.88|2126.38|2126.98|2125.48|0
1649640300000|2022-04-11 01:25:00|2127.44|2125.94|2126.09|2124.59|2127.44|2125.94|2126.09|2124.59|0
1649640600000|2022-04-11 01:30:00|2126.08|2124.58|2123.42|2121.92|2126.1|2124.6|2122.96|2121.46|0
1649640900000|2022-04-11 01:35:00|2123.41|2121.91|2122.93|2121.43|2123.41|2121.91|2122.5|2121|0
1649641200000|2022-04-11 01:40:00|2122.94|2121.44|2122.06|2120.56|2122.94|2121.44|2121.16|2119.66|0
1649641500000|2022-04-11 01:45:00|2122.05|2120.55|2120.21|2118.71|2122.06|2120.56|2119.33|2117.83|0
1649641800000|2022-04-11 01:50:00|2119.77|2118.27|2118.88|2117.38|2120.23|2118.73|2118.43|2116.93|0
1649642100000|2022-04-11 01:55:00|2118.87|2117.37|2119.76|2118.26|2119.76|2118.26|2117.53|2116.03|0
1649642400000|2022-04-11 02:00:00|2119.75|2118.25|2118.86|2117.36|2120.21|2118.71|2118.64|2117.14|0
1649642700000|2022-04-11 02:05:00|2118.85|2117.35|2119.31|2117.81|2120.2|2118.7|2118.41|2116.91|0
1649643000000|2022-04-11 02:10:00|2119.3|2117.8|2118.87|2117.37|2119.75|2118.25|2118.41|2116.91|0
1649643300000|2022-04-11 02:15:00|2118.86|2117.36|2115.66|2114.16|2118.87|2117.37|2115.21|2113.71|0
1649643600000|2022-04-11 02:20:00|2115.22|2113.72|2116.16|2114.66|2116.56|2115.06|2115.21|2113.71|0
1649643900000|2022-04-11 02:25:00|2116.15|2114.65|2117.49|2115.99|2117.94|2116.44|2116.15|2114.65|0
1649644200000|2022-04-11 02:30:00|2117.5|2116|2116.62|2115.12|2117.94|2116.44|2116.61|2115.11|0
1649644500000|2022-04-11 02:35:00|2116.63|2115.13|2117.97|2116.47|2117.97|2116.47|2116.61|2115.11|0
1649644800000|2022-04-11 02:40:00|2117.96|2116.46|2117.97|2116.47|2117.97|2116.47|2117.07|2115.57|0
1649645100000|2022-04-11 02:45:00|2117.96|2116.46|2116.64|2115.14|2117.96|2116.46|2116.64|2115.14|0
1649645400000|2022-04-11 02:50:00|2116.63|2115.13|2116.64|2115.14|2116.66|2115.16|2115.75|2114.25|0
1649645700000|2022-04-11 02:55:00|2116.63|2115.13|2115.74|2114.24|2116.64|2115.14|2115.52|2114.02|0
1649646000000|2022-04-11 03:00:00|2115.73|2114.23|2117.96|2116.46|2118.18|2116.68|2115.73|2114.23|0
1649646300000|2022-04-11 03:05:00|2117.97|2116.47|2118.4|2116.9|2118.86|2117.36|2117.96|2116.46|0
1649646600000|2022-04-11 03:10:00|2118.39|2116.89|2117.04|2115.54|2118.39|2116.89|2117.04|2115.54|0
1649646900000|2022-04-11 03:15:00|2116.6|2115.1|2117.04|2115.54|2117.06|2115.56|2116.16|2114.66|0
1649647200000|2022-04-11 03:20:00|2117.48|2115.98|2117.48|2115.98|2117.92|2116.42|2117.03|2115.53|0
1649647500000|2022-04-11 03:25:00|2117.46|2115.96|2115.67|2114.17|2117.46|2115.96|2115.23|2113.73|0
1649647800000|2022-04-11 03:30:00|2115.68|2114.18|2114.77|2113.27|2116.12|2114.62|2113.44|2111.94|0
1649648100000|2022-04-11 03:35:00|2115.21|2113.71|2115.65|2114.15|2115.65|2114.15|2115.2|2113.7|0
1649648400000|2022-04-11 03:40:00|2115.64|2114.14|2114.75|2113.25|2115.66|2114.16|2114.75|2113.25|0
1649648700000|2022-04-11 03:45:00|2114.76|2113.26|2115.22|2113.72|2115.66|2114.16|2113.86|2112.36|0
1649649000000|2022-04-11 03:50:00|2115.23|2113.73|2115.68|2114.18|2115.68|2114.18|2114.99|2113.49|0
1649649300000|2022-04-11 03:55:00|2115.67|2114.17|2116.15|2114.65|2117.03|2115.53|2115.67|2114.17|0
1649649600000|2022-04-11 04:00:00|2116.16|2114.66|2116.61|2115.11|2117.05|2115.55|2116.16|2114.66|0
1649649900000|2022-04-11 04:05:00|2116.62|2115.12|2117.51|2116.01|2117.95|2116.45|2116.39|2114.89|0
1649650200000|2022-04-11 04:10:00|2117.52|2116.02|2117.49|2115.99|2117.52|2116.02|2117.06|2115.56|0
1649650500000|2022-04-11 04:15:00|2117.48|2115.98|2117.5|2116|2117.95|2116.45|2117.48|2115.98|0
1649650800000|2022-04-11 04:20:00|2117.51|2116.01|2117.51|2116.01|2117.96|2116.46|2117.5|2116|0
1649651100000|2022-04-11 04:25:00|2117.5|2116|2117.47|2115.97|2117.5|2116|2117.02|2115.52|0
1649651400000|2022-04-11 04:30:00|2117.25|2115.75|2115.66|2114.16|2117.25|2115.75|2115.66|2114.16|0
1649651700000|2022-04-11 04:35:00|2115.67|2114.17|2115.69|2114.19|2116.12|2114.62|2115.67|2114.17|0
1649652000000|2022-04-11 04:40:00|2115.68|2114.18|2115.7|2114.2|2116.15|2114.65|2115.68|2114.18|0
1649652300000|2022-04-11 04:45:00|2115.71|2114.21|2115.73|2114.23|2115.73|2114.23|2115.28|2113.78|0
1649652600000|2022-04-11 04:50:00|2115.72|2114.22|2114.83|2113.33|2115.73|2114.23|2114.83|2113.33|0
1649652900000|2022-04-11 04:55:00|2114.84|2113.34|2113.92|2112.42|2114.84|2113.34|2113.91|2112.41|0
1649653200000|2022-04-11 05:00:00|2113.93|2112.43|2113.92|2112.42|2114.38|2112.88|2113.92|2112.42|0
1649653500000|2022-04-11 05:05:00|2113.93|2112.43|2115.72|2114.22|2116.16|2114.66|2113.92|2112.42|0
1649653800000|2022-04-11 05:10:00|2115.73|2114.23|2114.79|2113.29|2115.94|2114.44|2114.36|2112.86|0
1649654100000|2022-04-11 05:15:00|2114.8|2113.3|2115.26|2113.76|2115.26|2113.76|2114.8|2113.3|0
1649654400000|2022-04-11 05:20:00|2115.27|2113.77|2112.57|2111.07|2116.16|2114.66|2112.57|2111.07|0
1649654700000|2022-04-11 05:25:00|2112.56|2111.06|2113.46|2111.96|2113.47|2111.97|2112.56|2111.06|0
1649655000000|2022-04-11 05:30:00|2113.9|2112.4|2113.04|2111.54|2114.84|2113.34|2113.04|2111.54|0
1649655300000|2022-04-11 05:35:00|2113.05|2111.55|2115.41|2113.91|2115.41|2113.91|2113.04|2111.54|0
1649655600000|2022-04-11 05:40:00|2115.4|2113.9|2115.4|2113.9|2116.29|2114.79|2114.96|2113.46|0
1649655900000|2022-04-11 05:45:00|2115.84|2114.34|2114.49|2112.99|2115.84|2114.34|2114.25|2112.75|0
1649656200000|2022-04-11 05:50:00|2114.5|2113|2118.05|2116.55|2118.05|2116.55|2114.5|2113|0
1649656500000|2022-04-11 05:55:00|2117.61|2116.11|2119.4|2117.9|2119.4|2117.9|2117.16|2115.66|0
1649656800000|2022-04-11 06:00:00|2050.74|2049.24|2053.3|2051.8|2053.75|2052.25|2050.73|2049.23|0
1649657100000|2022-04-11 06:05:00|2053.29|2051.79|2051.28|2049.78|2053.29|2051.79|2050.52|2049.02|0
1649657400000|2022-04-11 06:10:00|2051.2|2049.7|2052.69|2051.19|2053.61|2052.11|2049.9|2048.4|0
1649657700000|2022-04-11 06:15:00|2052.61|2051.11|2055.43|2053.93|2055.43|2053.93|2052.23|2050.73|0
1649658000000|2022-04-11 06:20:00|2055.27|2053.77|2058.04|2056.54|2058.5|2057|2054.38|2052.88|0
1649658300000|2022-04-11 06:25:00|2058.12|2056.62|2056.62|2055.12|2058.5|2057|2054.78|2053.28|0
1649658600000|2022-04-11 06:30:00|2125.13|2123.63|2124.7|2123.3|2125.13|2123.63|2122.95|2121.55|54
1649658900000|2022-04-11 06:35:00|2124.08|2122.68|2124.33|2122.93|2124.7|2123.3|2124.08|2122.68|22
1649659200000|2022-04-11 06:40:00|2124.45|2123.05|2124.33|2122.93|2124.45|2123.05|2123.45|2122.05|10
1649659500000|2022-04-11 06:45:00|||||||||2
1649659800000|2022-04-11 06:50:00|2129.8|2128.4|2129.68|2128.28|2129.8|2128.4|2128.55|2127.15|27
1649660100000|2022-04-11 06:55:00|2129.35|2127.85|2128.35|2126.85|2130.3|2128.8|2127.35|2125.85|0
1649660400000|2022-04-11 07:00:00|2122.83|2121.33|2120.75|2120.25|2126.25|2125.75|2119.63|2119.13|5401
1649660700000|2022-04-11 07:05:00|2120.63|2120.13|2118.88|2118.38|2124.38|2123.88|2117.88|2117.38|3473
1649661000000|2022-04-11 07:10:00|2118.5|2118|2110.5|2110|2118.75|2118.25|2109.75|2109.25|3344
1649661300000|2022-04-11 07:15:00|2110.38|2109.88|2112.13|2111.63|2114.38|2113.88|2109.38|2108.88|1854
1649661600000|2022-04-11 07:20:00|2111.88|2111.38|2115.63|2115.13|2116.13|2115.63|2111.63|2111.13|3394
1649661900000|2022-04-11 07:25:00|2115.5|2115|2128|2127.5|2128.25|2127.75|2115.38|2114.88|2841
1649662200000|2022-04-11 07:30:00|2127.75|2127.25|2123.13|2122.63|2127.75|2127.25|2120.63|2120.13|7535
1649662500000|2022-04-11 07:35:00|2123.38|2122.88|2126.5|2126|2126.5|2126|2122.88|2122.38|1583
1649662800000|2022-04-11 07:40:00|2126.58|2126.08|2122.83|2122.33|2127.08|2126.58|2122.83|2122.33|5522
1649663100000|2022-04-11 07:45:00|2122.96|2122.46|2123.71|2123.21|2126.58|2126.08|2120.96|2120.46|1540
1649663400000|2022-04-11 07:50:00|2123.58|2123.08|2120.33|2119.83|2123.58|2123.08|2119.58|2119.08|4298
1649663700000|2022-04-11 07:55:00|2120.71|2120.21|2116.08|2115.58|2120.96|2120.46|2115.83|2115.33|1138
1649664000000|2022-04-11 08:00:00|2116.21|2115.71|2112.71|2112.21|2118.96|2118.46|2112.71|2112.21|2879
1649664300000|2022-04-11 08:05:00|2112.96|2112.46|2111.71|2111.21|2113.83|2113.33|2110.96|2110.46|3845
1649664600000|2022-04-11 08:10:00|2111.46|2110.96|2108.46|2107.96|2112.46|2111.96|2108.46|2107.96|4377
1649664900000|2022-04-11 08:15:00|2108.58|2108.08|2105.08|2104.58|2110.96|2110.46|2104.83|2104.33|1593
1649665200000|2022-04-11 08:20:00|2104.83|2104.33|2105.96|2105.46|2106.96|2106.46|2103.71|2103.21|5594
1649665500000|2022-04-11 08:25:00|2106.33|2105.83|2104.58|2104.08|2106.71|2106.21|2104.21|2103.71|2090
1649665800000|2022-04-11 08:30:00|2104.71|2104.21|2107.21|2106.71|2107.46|2106.96|2102.96|2102.46|1289
1649666100000|2022-04-11 08:35:00|2106.96|2106.46|2109.08|2108.58|2109.96|2109.46|2106.46|2105.96|816
1649666400000|2022-04-11 08:40:00|2108.96|2108.46|2107.71|2107.21|2110.08|2109.58|2106.83|2106.33|1390
1649666700000|2022-04-11 08:45:00|2107.83|2107.33|2108.71|2108.21|2109.46|2108.96|2106.96|2106.46|1911
1649667000000|2022-04-11 08:50:00|2108.83|2108.33|2109.08|2108.58|2109.46|2108.96|2106.83|2106.33|4559
1649667300000|2022-04-11 08:55:00|2108.96|2108.46|2107.71|2107.21|2110.83|2110.33|2107.58|2107.08|2062
1649667600000|2022-04-11 09:00:00|2107.96|2107.46|2109.71|2109.21|2109.96|2109.46|2107.96|2107.46|2082
1649667900000|2022-04-11 09:05:00|2109.58|2109.08|2106.33|2105.83|2109.96|2109.46|2105.08|2104.58|2097
1649668200000|2022-04-11 09:10:00|2106.21|2105.71|2106.71|2106.21|2107.96|2107.46|2105.46|2104.96|4171
1649668500000|2022-04-11 09:15:00|2107.33|2106.83|2109.83|2109.33|2109.96|2109.46|2106.71|2106.21|1177
1649668800000|2022-04-11 09:20:00|2109.96|2109.46|2109.58|2109.08|2111.08|2110.58|2107.96|2107.46|4052
1649669100000|2022-04-11 09:25:00|2109.71|2109.21|2110.46|2109.96|2111.08|2110.58|2109.71|2109.21|1922
1649669400000|2022-04-11 09:30:00|2110.33|2109.83|2110.08|2109.58|2110.46|2109.96|2108.96|2108.46|829
1649669700000|2022-04-11 09:35:00|2110.21|2109.71|2110.96|2110.46|2111.71|2111.21|2109.46|2108.96|506
1649670000000|2022-04-11 09:40:00|2111.08|2110.58|2111.21|2110.71|2111.46|2110.96|2109.71|2109.21|1088
1649670300000|2022-04-11 09:45:00|2111.33|2110.83|2111.58|2111.08|2117.46|2116.96|2110.83|2110.33|1181
1649670600000|2022-04-11 09:50:00|2111.46|2110.96|2113.58|2113.08|2113.71|2113.21|2111.08|2110.58|2395
1649670900000|2022-04-11 09:55:00|2113.71|2113.21|2112.33|2111.83|2114.58|2114.08|2111.71|2111.21|2007
1649671200000|2022-04-11 10:00:00|2112.21|2111.71|2115.08|2114.58|2115.58|2115.08|2111.96|2111.46|1955
1649671500000|2022-04-11 10:05:00|2114.96|2114.46|2114.96|2114.46|2115.83|2115.33|2114.08|2113.58|1215
1649671800000|2022-04-11 10:10:00|2115.08|2114.58|2114.96|2114.46|2115.46|2114.96|2113.96|2113.46|3662
1649672100000|2022-04-11 10:15:00|2115.21|2114.71|2116.08|2115.58|2116.46|2115.96|2114.96|2114.46|568
1649672400000|2022-04-11 10:20:00|2115.96|2115.46|2114.71|2114.21|2116.21|2115.71|2114.71|2114.21|907
1649672700000|2022-04-11 10:25:00|2114.96|2114.46|2114.83|2114.33|2114.96|2114.46|2113.96|2113.46|8234
1649673000000|2022-04-11 10:30:00|2114.58|2114.08|2113.21|2112.71|2115.58|2115.08|2113.21|2112.71|872
1649673300000|2022-04-11 10:35:00|2113.08|2112.58|2113.46|2112.96|2113.71|2113.21|2112.58|2112.08|502
1649673600000|2022-04-11 10:40:00|2113.33|2112.83|2111.96|2111.46|2113.96|2113.46|2111.46|2110.96|615
1649673900000|2022-04-11 10:45:00|2111.83|2111.33|2113.58|2113.08|2113.71|2113.21|2111.33|2110.83|677
1649674200000|2022-04-11 10:50:00|2113.71|2113.21|2114.83|2114.33|2115.46|2114.96|2113.33|2112.83|598
1649674500000|2022-04-11 10:55:00|2114.96|2114.46|2116.46|2115.96|2116.58|2116.08|2114.83|2114.33|449
1649674800000|2022-04-11 11:00:00|2116.58|2116.08|2117.08|2116.58|2117.96|2117.46|2115.71|2115.21|1252
1649675100000|2022-04-11 11:05:00|2117.21|2116.71|2116.08|2115.58|2117.71|2117.21|2115.83|2115.33|784
1649675400000|2022-04-11 11:10:00|2116.21|2115.71|2114.08|2113.58|2116.83|2116.33|2113.83|2113.33|1116
1649675700000|2022-04-11 11:15:00|2113.96|2113.46|2111.33|2110.83|2113.96|2113.46|2110.83|2110.33|1176
1649676000000|2022-04-11 11:20:00|2111.46|2110.96|2111.58|2111.08|2111.96|2111.46|2110.96|2110.46|858
1649676300000|2022-04-11 11:25:00|2111.46|2110.96|2112.58|2112.08|2112.83|2112.33|2110.71|2110.21|1086
1649676600000|2022-04-11 11:30:00|2112.46|2111.96|2112.21|2111.71|2112.46|2111.96|2111.21|2110.71|4339
1649676900000|2022-04-11 11:35:00|2112.33|2111.83|2109.58|2109.08|2112.46|2111.96|2109.33|2108.83|1162
1649677200000|2022-04-11 11:40:00|2109.75|2109.25|2108.75|2108.25|2110.25|2109.75|2108.38|2107.88|1411
1649677500000|2022-04-11 11:45:00|2108.63|2108.13|2109.13|2108.63|2109.13|2108.63|2108.13|2107.63|780
1649677800000|2022-04-11 11:50:00|2109.25|2108.75|2109|2108.5|2109.63|2109.13|2108.38|2107.88|1312
1649678100000|2022-04-11 11:55:00|2109.13|2108.63|2108.38|2107.88|2109.88|2109.38|2107.88|2107.38|1022
1649678400000|2022-04-11 12:00:00|2108.13|2107.63|2107.13|2106.63|2109.38|2108.88|2106.88|2106.38|1387
1649678700000|2022-04-11 12:05:00|2107|2106.5|2105.38|2104.88|2107.13|2106.63|2105.25|2104.75|942
1649679000000|2022-04-11 12:10:00|2105.5|2105|2106.88|2106.38|2107.13|2106.63|2105.13|2104.63|611
1649679300000|2022-04-11 12:15:00|2106.75|2106.25|2107.5|2107|2107.88|2107.38|2106.38|2105.88|6395
1649679600000|2022-04-11 12:20:00|2107.63|2107.13|2106|2105.5|2107.88|2107.38|2105.38|2104.88|632
1649679900000|2022-04-11 12:25:00|2106.13|2105.63|2106.75|2106.25|2107.38|2106.88|2106|2105.5|656
1649680200000|2022-04-11 12:30:00|2106.63|2106.13|2108.13|2107.63|2108.88|2108.38|2106.63|2106.13|1624
1649680500000|2022-04-11 12:35:00|2108.38|2107.88|2106.63|2106.13|2108.88|2108.38|2106.5|2106|4001
1649680800000|2022-04-11 12:40:00|2106.75|2106.25|2106.25|2105.75|2106.75|2106.25|2105.13|2104.63|900
1649681100000|2022-04-11 12:45:00|2106.38|2105.88|2108|2107.5|2108.13|2107.63|2105.5|2105|1511
1649681400000|2022-04-11 12:50:00|2108.13|2107.63|2106.88|2106.38|2109.13|2108.63|2106.75|2106.25|712
1649681700000|2022-04-11 12:55:00|2107|2106.5|2106.25|2105.75|2107.88|2107.38|2106.13|2105.63|939
1649682000000|2022-04-11 13:00:00|2106.13|2105.63|2108.5|2108|2108.63|2108.13|2106.13|2105.63|1166
1649682300000|2022-04-11 13:05:00|2108.38|2107.88|2105.88|2105.38|2108.38|2107.88|2105.88|2105.38|4864
1649682600000|2022-04-11 13:10:00|2105.75|2105.25|2107.63|2107.13|2107.63|2107.13|2105.63|2105.13|1739
1649682900000|2022-04-11 13:15:00|2107.75|2107.25|2108.38|2107.88|2108.63|2108.13|2107.75|2107.25|3002
1649683200000|2022-04-11 13:20:00|2108.13|2107.63|2108.38|2107.88|2108.88|2108.38|2107.13|2106.63|1646
1649683500000|2022-04-11 13:25:00|2108.13|2107.63|2108.63|2108.13|2109.38|2108.88|2108.13|2107.63|8421
1649683800000|2022-04-11 13:30:00|2108.75|2108.25|2106.38|2105.88|2114.5|2114|2105.38|2104.88|2550
1649684100000|2022-04-11 13:35:00|2106.75|2106.25|2102.75|2102.25|2109.63|2109.13|2102.38|2101.88|1909
1649684400000|2022-04-11 13:40:00|2103|2102.5|2104.63|2104.13|2105.5|2105|2101|2100.5|2182
1649684700000|2022-04-11 13:45:00|2104.5|2104|2105.63|2105.13|2106.75|2106.25|2102.88|2102.38|3176
1649685000000|2022-04-11 13:50:00|2105.5|2105|2105.63|2105.13|2107.13|2106.63|2103.63|2103.13|1571
1649685300000|2022-04-11 13:55:00|2105.75|2105.25|2108.13|2107.63|2108.63|2108.13|2104.38|2103.88|1120
1649685600000|2022-04-11 14:00:00|2108.25|2107.75|2104.75|2104.25|2108.25|2107.75|2104.63|2104.13|2488
1649685900000|2022-04-11 14:05:00|2104.63|2104.13|2107.63|2107.13|2109.25|2108.75|2104.13|2103.63|1711
1649686200000|2022-04-11 14:10:00|2107.44|2106.94|2107.69|2107.19|2109.44|2108.94|2106.44|2105.94|1974
1649686500000|2022-04-11 14:15:00|2107.81|2107.31|2104.19|2103.69|2109.31|2108.81|2103.94|2103.44|2416
1649686800000|2022-04-11 14:20:00|2104.31|2103.81|2105.44|2104.94|2107.56|2107.06|2104.19|2103.69|2011
1649687100000|2022-04-11 14:25:00|2105.69|2105.19|2100.19|2099.69|2105.94|2105.44|2099.44|2098.94|2457
1649687400000|2022-04-11 14:30:00|2100.06|2099.56|2101.69|2101.19|2102.06|2101.56|2099.19|2098.69|4743
1649687700000|2022-04-11 14:35:00|2101.56|2101.06|2099.31|2098.81|2102.19|2101.69|2099.19|2098.69|1741
1649688000000|2022-04-11 14:40:00|2099.44|2098.94|2098.94|2098.44|2099.69|2099.19|2097.94|2097.44|2162
1649688300000|2022-04-11 14:45:00|2099.06|2098.56|2098.69|2098.19|2099.44|2098.94|2097.44|2096.94|2390
1649688600000|2022-04-11 14:50:00|2098.44|2097.94|2098.94|2098.44|2099.56|2099.06|2097.81|2097.31|1947
1649688900000|2022-04-11 14:55:00|2098.69|2098.19|2098.69|2098.19|2099.69|2099.19|2098.44|2097.94|1760
1649689200000|2022-04-11 15:00:00|2098.56|2098.06|2097.44|2096.94|2098.94|2098.44|2097.31|2096.81|3000
1649689500000|2022-04-11 15:05:00|2097.19|2096.69|2096.06|2095.56|2097.44|2096.94|2094.94|2094.44|3846
1649689800000|2022-04-11 15:10:00|2095.94|2095.44|2095.81|2095.31|2097.44|2096.94|2095.31|2094.81|2692
1649690100000|2022-04-11 15:15:00|2095.94|2095.44|2097.56|2097.06|2097.94|2097.44|2095.69|2095.19|2476
1649690400000|2022-04-11 15:20:00|2097.69|2097.19|2093.43|2091.93|2097.69|2097.19|2090.06|2089.56|4634
1649690700000|2022-04-11 15:25:00|2093.47|2091.97|2093.59|2092.09|2094.42|2092.92|2092.27|2090.77|620
1649691000000|2022-04-11 15:30:00|2093.58|2092.08|2095.14|2093.74|2096.01|2094.61|2093.57|2092.07|903
1649691300000|2022-04-11 15:35:00|2095.01|2093.61|2095.64|2094.24|2096.89|2095.49|2094.64|2093.24|4562
1649691600000|2022-04-11 15:40:00|2095.39|2093.99|2094.64|2093.24|2095.39|2093.99|2094.14|2092.74|147
1649691900000|2022-04-11 15:45:00|2095.64|2094.24|2093.64|2092.24|2097.26|2095.86|2093.64|2092.24|2126
1649692200000|2022-04-11 15:50:00|2093.01|2091.61|2092.01|2090.61|2093.14|2091.74|2067.89|2066.49|5094
1649692500000|2022-04-11 15:55:00|2092.14|2090.74|2085.31|2083.81|2092.51|2091.11|2085.01|2083.61|135
1649692800000|2022-04-11 16:00:00|2085.3|2083.8|2085.19|2083.69|2085.95|2084.45|2084.27|2082.77|0
1649693100000|2022-04-11 16:05:00|2085.18|2083.68|2084.93|2083.43|2085.82|2084.32|2084.91|2083.41|0
1649693400000|2022-04-11 16:10:00|2084.94|2083.44|2084.25|2082.75|2085.38|2083.88|2084.23|2082.73|0
1649693700000|2022-04-11 16:15:00|2084.24|2082.74|2084.91|2083.41|2085.11|2083.61|2083.8|2082.3|0
1649694000000|2022-04-11 16:20:00|2084.7|2083.2|2084.81|2083.31|2085.72|2084.22|2084.7|2083.2|0
1649694300000|2022-04-11 16:25:00|2084.8|2083.3|2084.37|2082.87|2084.81|2083.31|2084.34|2082.84|0
1649694600000|2022-04-11 16:30:00|2089.51|2088.01|2088.46|2086.96|2089.52|2088.02|2087.88|2086.38|0
1649694900000|2022-04-11 16:35:00|2088.47|2086.97|2088.48|2086.98|2089.03|2087.53|2087.91|2086.41|0
1649695200000|2022-04-11 16:40:00|2088.47|2086.97|2087.38|2085.88|2088.47|2086.97|2086.82|2085.32|0
1649695500000|2022-04-11 16:45:00|2082.65|2081.15|2083.56|2082.06|2084.01|2082.51|2082.64|2081.14|0
1649695800000|2022-04-11 16:50:00|2083.57|2082.07|2081.84|2080.34|2084.07|2082.57|2081.39|2079.89|0
1649696100000|2022-04-11 16:55:00|2081.62|2080.12|2083.38|2081.88|2083.82|2082.32|2081.4|2079.9|0
1649696400000|2022-04-11 17:00:00|2083.37|2081.87|2084.84|2083.34|2085.27|2083.77|2083.37|2081.87|0
1649696700000|2022-04-11 17:05:00|2084.83|2083.33|2084.4|2082.9|2085.31|2083.81|2084.38|2082.88|0
1649697000000|2022-04-11 17:10:00|2084.41|2082.91|2084.86|2083.36|2085.31|2083.81|2083.53|2082.03|0
1649697300000|2022-04-11 17:15:00|2084.87|2083.37|2084.36|2082.86|2084.87|2083.37|2083.49|2081.99|0
1649697600000|2022-04-11 17:20:00|2084.37|2082.87|2082.54|2081.04|2084.39|2082.89|2082.52|2081.02|0
1649697900000|2022-04-11 17:25:00|2082.97|2081.47|2082.99|2081.49|2083.44|2081.94|2082.08|2080.58|0
1649698200000|2022-04-11 17:30:00|2087.62|2086.12|2089.29|2087.79|2089.3|2087.8|2087.62|2086.12|0
1649698500000|2022-04-11 17:35:00|2089.3|2087.8|2088.74|2087.24|2090.39|2088.89|2087.6|2086.1|0
1649698800000|2022-04-11 17:40:00|2088.73|2087.23|2089.09|2087.59|2090.22|2088.72|2088.56|2087.06|0
1649699100000|2022-04-11 17:45:00|2084.24|2082.74|2085.11|2083.61|2085.14|2083.64|2084.23|2082.73|0
1649699400000|2022-04-11 17:50:00|2085.12|2083.62|2084.68|2083.18|2085.13|2083.63|2084.24|2082.74|0
1649699700000|2022-04-11 17:55:00|2084.67|2083.17|2085.16|2083.66|2085.6|2084.1|2083.8|2082.3|0
1649700000000|2022-04-11 18:00:00|2085.17|2083.67|2084.69|2083.19|2085.61|2084.11|2083.78|2082.28|0
1649700300000|2022-04-11 18:05:00|2084.7|2083.2|2086.08|2084.58|2086.54|2085.04|2084.24|2082.74|0
1649700600000|2022-04-11 18:10:00|2086.07|2084.57|2082.93|2081.43|2086.1|2084.6|2082.48|2080.98|0
1649700900000|2022-04-11 18:15:00|2082.92|2081.42|2081.58|2080.08|2082.92|2081.42|2081.58|2080.08|0
1649701200000|2022-04-11 18:20:00|2081.57|2080.07|2082.02|2080.52|2082.46|2080.96|2081.57|2080.07|0
1649701500000|2022-04-11 18:25:00|2082.24|2080.74|2083.98|2082.48|2084.44|2082.94|2082.01|2080.51|0
1649701800000|2022-04-11 18:30:00|2083.97|2082.47|2085.5|2084|2085.51|2084.01|2083.27|2081.77|0
1649702100000|2022-04-11 18:35:00|2085.51|2084.01|2085.99|2084.49|2086.21|2084.71|2085.05|2083.55|0
1649702400000|2022-04-11 18:40:00|2085.78|2084.28|2086.73|2085.23|2087.19|2085.69|2085.77|2084.27|0
1649702700000|2022-04-11 18:45:00|2087.16|2085.66|2089.04|2087.54|2089.04|2087.54|2086.73|2085.23|0
1649703000000|2022-04-11 18:50:00|2089.03|2087.53|2089.05|2087.55|2089.98|2088.48|2088.6|2087.1|0
1649703300000|2022-04-11 18:55:00|2088.83|2087.33|2088.21|2086.71|2089.94|2088.44|2088.2|2086.7|0
1649703600000|2022-04-11 19:00:00|2088.2|2086.7|2086.84|2085.34|2089.59|2088.09|2086.83|2085.33|0
1649703900000|2022-04-11 19:05:00|2086.85|2085.35|2087.3|2085.8|2087.73|2086.23|2086.37|2084.87|0
1649704200000|2022-04-11 19:10:00|2087.73|2086.23|2086.81|2085.31|2088.19|2086.69|2086.38|2084.88|0
1649704500000|2022-04-11 19:15:00|2086.82|2085.32|2085.06|2083.56|2086.82|2085.32|2084.61|2083.11|0
1649704800000|2022-04-11 19:20:00|2085.05|2083.55|2084.59|2083.09|2085.48|2083.98|2084.59|2083.09|0
1649705100000|2022-04-11 19:25:00|2084.58|2083.08|2081.5|2080|2085.02|2083.52|2081.49|2079.99|0
1649705400000|2022-04-11 19:30:00|2081.49|2079.99|2079.22|2077.72|2081.94|2080.44|2079.22|2077.72|0
1649705700000|2022-04-11 19:35:00|2079.21|2077.71|2078.89|2077.39|2079.65|2078.15|2077.96|2076.46|0
1649706000000|2022-04-11 19:40:00|2078.88|2077.38|2078.43|2076.93|2079.8|2078.3|2077.97|2076.47|0
1649706300000|2022-04-11 19:45:00|2078.42|2076.92|2077.52|2076.02|2078.87|2077.37|2077.08|2075.58|0
1649706600000|2022-04-11 19:50:00|2077.95|2076.45|2077.02|2075.52|2078.46|2076.96|2076.59|2075.09|0
1649706900000|2022-04-11 19:55:00|2077.04|2075.54|2074.95|2073.45|2077.04|2075.54|2074.85|2073.35|0
1649707200000|2022-04-11 20:00:00|2075.98|2074.48|2073.9|2072.4|2076.95|2075.45|2073.77|2072.27|0
1649707500000|2022-04-11 20:05:00|2073.91|2072.41|2075.69|2074.19|2075.7|2074.2|2073.91|2072.41|0
1649707800000|2022-04-11 20:10:00|2075.68|2074.18|2074.99|2073.49|2076.99|2075.49|2074.99|2073.49|0
1649708100000|2022-04-11 20:15:00|2075.12|2073.62|2075.3|2073.8|2075.97|2074.47|2074.99|2073.49|0
1649708400000|2022-04-11 20:20:00|2075.43|2073.93|2074.71|2073.21|2075.57|2074.07|2074.58|2073.08|0
1649708700000|2022-04-11 20:25:00|2074.58|2073.08|2074.29|2072.79|2074.85|2073.35|2074.29|2072.79|0
1649709000000|2022-04-11 20:30:00|2074.46|2072.96|2074.32|2072.82|2074.6|2073.1|2073.89|2072.39|0
1649709300000|2022-04-11 20:35:00|2074.49|2072.99|2076.35|2074.85|2076.36|2074.86|2074.49|2072.99|0
1649709600000|2022-04-11 20:40:00|2076.36|2074.86|2076.49|2074.99|2076.49|2074.99|2076.09|2074.59|0
1649709900000|2022-04-11 20:45:00|2076.66|2075.16|2076.54|2075.04|2076.66|2075.16|2075.97|2074.47|0
1649710200000|2022-04-11 20:50:00|2076.71|2075.21|2076.82|2075.32|2077.08|2075.58|2076.51|2075.01|0
1649710500000|2022-04-11 20:55:00|2076.83|2075.33|2077.09|2075.59|2077.18|2075.68|2076.82|2075.32|0
1649710800000|2022-04-11 21:00:00|2077.04|2075.54|2076.96|2075.46|2077.09|2075.59|2076.82|2075.32|0
1649711100000|2022-04-11 21:05:00|2076.95|2075.45|2076.96|2075.46|2077|2075.5|2076.87|2075.37|0
1649711400000|2022-04-11 21:10:00|2076.97|2075.47|2076.97|2075.47|2077.01|2075.51|2076.97|2075.47|0
1649711700000|2022-04-11 21:15:00|2076.96|2075.46|2077.01|2075.51|2077.01|2075.51|2076.92|2075.42|0
1649712000000|2022-04-11 21:20:00|2077.05|2075.55|2077.19|2075.69|2077.54|2076.04|2077.05|2075.55|0
1649712300000|2022-04-11 21:25:00|2077.28|2075.78|2077.3|2075.8|2077.41|2075.91|2077.07|2075.57|0
1649712600000|2022-04-11 21:30:00|2077.25|2075.75|2077.21|2075.71|2077.34|2075.84|2077.12|2075.62|0
1649712900000|2022-04-11 21:35:00|2077.16|2075.66|2077.16|2075.66|2077.34|2075.84|2077.16|2075.66|0
1649713200000|2022-04-11 21:40:00|2077.12|2075.62|2077.03|2075.53|2077.16|2075.66|2076.99|2075.49|0
1649713500000|2022-04-11 21:45:00|2077.07|2075.57|2077.07|2075.57|2077.07|2075.57|2076.98|2075.48|0
1649713800000|2022-04-11 21:50:00|2077.03|2075.53|2077.03|2075.53|2077.11|2075.61|2077.03|2075.53|0
1649714100000|2022-04-11 21:55:00|2077.07|2075.57|2077.2|2075.7|2077.42|2075.92|2076.98|2075.48|0
1649714400000|2022-04-11 22:00:00|2077.22|2075.72|2078.08|2076.58|2078.93|2077.43|2077.22|2075.72|0
1649714700000|2022-04-11 22:05:00|2078.16|2076.66|2077.81|2076.31|2078.39|2076.89|2077.54|2076.04|0
1649715000000|2022-04-11 22:10:00|2077.85|2076.35|2077.62|2076.12|2078.43|2076.93|2077.53|2076.03|0
1649715300000|2022-04-11 22:15:00|2077.61|2076.11|2077.26|2075.76|2077.71|2076.21|2077.26|2075.76|0
1649715600000|2022-04-11 22:20:00|2077.27|2075.77|2076.66|2075.16|2077.4|2075.9|2076.66|2075.16|0
1649715900000|2022-04-11 22:25:00|2076.67|2075.17|2076.8|2075.3|2076.93|2075.43|2076.53|2075.03|0
1649716200000|2022-04-11 22:30:00|2076.88|2075.38|2077.37|2075.87|2077.37|2075.87|2076.88|2075.38|0
1649716500000|2022-04-11 22:35:00|2077.28|2075.78|2077.51|2076.01|2077.64|2076.14|2077.24|2075.74|0
1649716800000|2022-04-11 22:40:00|2077.5|2076|2077.64|2076.14|2077.64|2076.14|2077.37|2075.87|0
1649717100000|2022-04-11 22:45:00|2077.77|2076.27|2077.51|2076.01|2077.77|2076.27|2077.51|2076.01|0
1649717400000|2022-04-11 22:50:00|2077.5|2076|2077.51|2076.01|2077.64|2076.14|2077.24|2075.74|0
1649717700000|2022-04-11 22:55:00|2077.59|2076.09|2077.77|2076.27|2078.08|2076.58|2077.59|2076.09|0
1649718000000|2022-04-11 23:00:00|2077.78|2076.28|2077.24|2075.74|2077.95|2076.45|2077.24|2075.74|0
1649718300000|2022-04-11 23:05:00|2077.23|2075.73|2076.93|2075.43|2077.23|2075.73|2076.53|2075.03|0
1649718600000|2022-04-11 23:10:00|2076.92|2075.42|2076.53|2075.03|2076.93|2075.43|2076.09|2074.59|0
1649718900000|2022-04-11 23:15:00|2076.52|2075.02|2076.09|2074.59|2076.53|2075.03|2075.82|2074.32|0
1649719200000|2022-04-11 23:20:00|2076.08|2074.58|2074.99|2073.49|2076.66|2075.16|2074.28|2072.78|0
1649719500000|2022-04-11 23:25:00|2074.98|2073.48|2074.9|2073.4|2075.26|2073.76|2074.15|2072.65|0
1649719800000|2022-04-11 23:30:00|2074.86|2073.36|2075.12|2073.62|2075.97|2074.47|2074.41|2072.91|0
1649720100000|2022-04-11 23:35:00|2074.99|2073.49|2074.41|2072.91|2075.08|2073.58|2074.15|2072.65|0
1649720400000|2022-04-11 23:40:00|2074.28|2072.78|2074.72|2073.22|2075.12|2073.62|2074.28|2072.78|0
1649720700000|2022-04-11 23:45:00|2074.59|2073.09|2073.44|2071.94|2074.86|2073.36|2073.44|2071.94|0
1649721000000|2022-04-11 23:50:00|2073.43|2071.93|2072.9|2071.4|2074.28|2072.78|2072.73|2071.23|0
1649721300000|2022-04-11 23:55:00|2072.81|2071.31|2073.74|2072.24|2073.88|2072.38|2072.32|2070.82|0
1649721600000|2022-04-12 00:00:00|2073.57|2072.07|2074.28|2072.78|2075.43|2073.93|2073.39|2071.89|0
1649721900000|2022-04-12 00:05:00|2074.27|2072.77|2073.73|2072.23|2074.59|2073.09|2073.17|2071.67|0
1649722200000|2022-04-12 00:10:00|2073.6|2072.1|2073.34|2071.84|2073.73|2072.23|2072.62|2071.12|0
1649722500000|2022-04-12 00:15:00|2073.16|2071.66|2075.63|2074.13|2076.96|2075.46|2073.16|2071.66|0
1649722800000|2022-04-12 00:20:00|2075.2|2073.7|2076.07|2074.57|2076.51|2075.01|2075.2|2073.7|0
1649723100000|2022-04-12 00:25:00|2076.06|2074.56|2076.49|2074.99|2077.38|2075.88|2076.05|2074.55|0
1649723400000|2022-04-12 00:30:00|2076.5|2075|2076.48|2074.98|2077.38|2075.88|2076.47|2074.97|0
1649723700000|2022-04-12 00:35:00|2076.49|2074.99|2076.03|2074.53|2077.36|2075.86|2076.02|2074.52|0
1649724000000|2022-04-12 00:40:00|2076.46|2074.96|2074.94|2073.44|2076.47|2074.97|2074.73|2073.23|0
1649724300000|2022-04-12 00:45:00|2075.16|2073.66|2073.81|2072.31|2075.16|2073.66|2073.8|2072.3|0
1649724600000|2022-04-12 00:50:00|2073.82|2072.32|2072.04|2070.54|2073.82|2072.32|2072.04|2070.54|0
1649724900000|2022-04-12 00:55:00|2072.03|2070.53|2069.85|2068.35|2072.06|2070.56|2069.41|2067.91|0
1649725200000|2022-04-12 01:00:00|2069.84|2068.34|2070.3|2068.8|2070.31|2068.81|2068.97|2067.47|0
1649725500000|2022-04-12 01:05:00|2070.08|2068.58|2070.08|2068.58|2070.31|2068.81|2069.42|2067.92|0
1649725800000|2022-04-12 01:10:00|2070.3|2068.8|2069.85|2068.35|2070.3|2068.8|2069.42|2067.92|0
1649726100000|2022-04-12 01:15:00|2069.86|2068.36|2069.85|2068.35|2070.74|2069.24|2069.85|2068.35|0
1649726400000|2022-04-12 01:20:00|2069.86|2068.36|2069.85|2068.35|2070.31|2068.81|2069.85|2068.35|0
1649726700000|2022-04-12 01:25:00|2069.42|2067.92|2069.56|2068.06|2070.87|2069.37|2068.51|2067.01|0
1649727000000|2022-04-12 01:30:00|2069.55|2068.05|2069.79|2068.29|2070.46|2068.96|2069.12|2067.62|0
1649727300000|2022-04-12 01:35:00|2070|2068.5|2069.56|2068.06|2070.89|2069.39|2069.56|2068.06|0
1649727600000|2022-04-12 01:40:00|2069.55|2068.05|2069.59|2068.09|2070|2068.5|2069.12|2067.62|0
1649727900000|2022-04-12 01:45:00|2069.58|2068.08|2069.15|2067.65|2069.6|2068.1|2069.14|2067.64|0
1649728200000|2022-04-12 01:50:00|2068.72|2067.22|2068.24|2066.74|2069.15|2067.65|2067.81|2066.31|0
1649728500000|2022-04-12 01:55:00|2067.81|2066.31|2068.24|2066.74|2068.69|2067.19|2067.8|2066.3|0
1649728800000|2022-04-12 02:00:00|2068.25|2066.75|2067.8|2066.3|2068.26|2066.76|2067.8|2066.3|0
1649729100000|2022-04-12 02:05:00|2067.81|2066.31|2068.28|2066.78|2068.28|2066.78|2067.8|2066.3|0
1649729400000|2022-04-12 02:10:00|2068.29|2066.79|2068.72|2067.22|2068.73|2067.23|2068.28|2066.78|0
1649729700000|2022-04-12 02:15:00|2068.71|2067.21|2067.83|2066.33|2068.73|2067.23|2067.82|2066.32|0
1649730000000|2022-04-12 02:20:00|2067.82|2066.32|2067.4|2065.9|2068.28|2066.78|2067.39|2065.89|0
1649730300000|2022-04-12 02:25:00|2067.39|2065.89|2067.84|2066.34|2067.85|2066.35|2067.39|2065.89|0
1649730600000|2022-04-12 02:30:00|2067.85|2066.35|2068.31|2066.81|2068.76|2067.26|2067.84|2066.34|0
1649730900000|2022-04-12 02:35:00|2068.32|2066.82|2067.87|2066.37|2068.76|2067.26|2067.86|2066.36|0
1649731200000|2022-04-12 02:40:00|2067.86|2066.36|2068.31|2066.81|2068.31|2066.81|2067.44|2065.94|0
1649731500000|2022-04-12 02:45:00|2068.3|2066.8|2068.74|2067.24|2068.74|2067.24|2067.87|2066.37|0
1649731800000|2022-04-12 02:50:00|2068.73|2067.23|2068.74|2067.24|2069.17|2067.67|2068.3|2066.8|0
1649732100000|2022-04-12 02:55:00|2069.17|2067.67|2068.74|2067.24|2069.17|2067.67|2068.29|2066.79|0
1649732400000|2022-04-12 03:00:00|2070.6|2069.1|2070.22|2068.72|2070.69|2069.19|2070.21|2068.71|0
1649732700000|2022-04-12 03:05:00|2070.21|2068.71|2069.75|2068.25|2070.22|2068.72|2069.74|2068.24|0
1649733000000|2022-04-12 03:10:00|2069.83|2068.33|2069.75|2068.25|2069.98|2068.48|2069.28|2067.78|0
1649733300000|2022-04-12 03:15:00|2069.83|2068.33|2068.79|2067.29|2070.22|2068.72|2068.79|2067.29|0
1649733600000|2022-04-12 03:20:00|2068.78|2067.28|2067.86|2066.36|2068.78|2067.28|2067.85|2066.35|0
1649733900000|2022-04-12 03:25:00|2068.01|2066.51|2068.32|2066.82|2068.33|2066.83|2067.86|2066.36|0
1649734200000|2022-04-12 03:30:00|2066.31|2064.81|2066.31|2064.81|2066.99|2065.49|2066.09|2064.59|0
1649734500000|2022-04-12 03:35:00|2066.53|2065.03|2066.78|2065.28|2066.79|2065.29|2066.08|2064.58|0
1649734800000|2022-04-12 03:40:00|2066.77|2065.27|2066.34|2064.84|2066.78|2065.28|2066.34|2064.84|0
1649735100000|2022-04-12 03:45:00|2066.35|2064.85|2066.57|2065.07|2066.79|2065.29|2066.35|2064.85|0
1649735400000|2022-04-12 03:50:00|2066.36|2064.86|2066.78|2065.28|2067.01|2065.51|2066.34|2064.84|0
1649735700000|2022-04-12 03:55:00|2066.79|2065.29|2066.34|2064.84|2066.79|2065.29|2065.9|2064.4|0
1649736000000|2022-04-12 04:00:00|2066.35|2064.85|2066.36|2064.86|2066.8|2065.3|2065.91|2064.41|0
1649736300000|2022-04-12 04:05:00|2066.79|2065.29|2066.34|2064.84|2067.23|2065.73|2066.34|2064.84|0
1649736600000|2022-04-12 04:10:00|2066.35|2064.85|2067.85|2066.35|2068.07|2066.57|2066.35|2064.85|0
1649736900000|2022-04-12 04:15:00|2067.64|2066.14|2068.5|2067|2068.51|2067.01|2067.64|2066.14|0
1649737200000|2022-04-12 04:20:00|2068.51|2067.01|2068.07|2066.57|2068.51|2067.01|2068.07|2066.57|0
1649737500000|2022-04-12 04:25:00|2068.06|2066.56|2066.94|2065.44|2068.07|2066.57|2066.71|2065.21|0
1649737800000|2022-04-12 04:30:00|2066.93|2065.43|2066.73|2065.23|2067.17|2065.67|2066.72|2065.22|0
1649738100000|2022-04-12 04:35:00|2066.74|2065.24|2066.3|2064.8|2066.74|2065.24|2066.29|2064.79|0
1649738400000|2022-04-12 04:40:00|2066.31|2064.81|2065.01|2063.51|2066.31|2064.81|2064.57|2063.07|0
1649738700000|2022-04-12 04:45:00|2065.02|2063.52|2064.99|2063.49|2065.45|2063.95|2064.56|2063.06|0
1649739000000|2022-04-12 04:50:00|2064.78|2063.28|2065|2063.5|2065.43|2063.93|2064.78|2063.28|0
1649739300000|2022-04-12 04:55:00|2064.99|2063.49|2065|2063.5|2065.42|2063.92|2064.55|2063.05|0
1649739600000|2022-04-12 05:00:00|2065.01|2063.51|2064.99|2063.49|2065.45|2063.95|2064.56|2063.06|0
1649739900000|2022-04-12 05:05:00|2064.78|2063.28|2066.27|2064.77|2066.27|2064.77|2064.56|2063.06|0
1649740200000|2022-04-12 05:10:00|2066.28|2064.78|2068.04|2066.54|2068.47|2066.97|2066.27|2064.77|0
1649740500000|2022-04-12 05:15:00|2068.05|2066.55|2070.32|2068.82|2070.32|2068.82|2068.04|2066.54|0
1649740800000|2022-04-12 05:20:00|2070.33|2068.83|2068.33|2066.83|2070.33|2068.83|2067.69|2066.19|0
1649741100000|2022-04-12 05:25:00|2068.55|2067.05|2068.12|2066.62|2068.57|2067.07|2068.09|2066.59|0
1649741400000|2022-04-12 05:30:00|2068.13|2066.63|2068.59|2067.09|2068.6|2067.1|2067.69|2066.19|0
1649741700000|2022-04-12 05:35:00|2068.6|2067.1|2069.51|2068.01|2069.51|2068.01|2067.51|2066.01|0
1649742000000|2022-04-12 05:40:00|2069.5|2068|2068.66|2067.16|2069.5|2068|2068.63|2067.13|0
1649742300000|2022-04-12 05:45:00|2068.65|2067.15|2068.21|2066.71|2068.65|2067.15|2067.32|2065.82|0
1649742600000|2022-04-12 05:50:00|2068.2|2066.7|2068.67|2067.17|2068.67|2067.17|2068.2|2066.7|0
1649742900000|2022-04-12 05:55:00|2068.66|2067.16|2067.6|2066.1|2068.67|2067.17|2067.59|2066.09|0
1649743200000|2022-04-12 06:00:00|2067.59|2066.09|2067.12|2065.62|2069.78|2068.28|2065.8|2064.3|0
1649743500000|2022-04-12 06:05:00|2067.11|2065.61|2067.2|2065.7|2067.58|2066.08|2065.2|2063.7|0
1649743800000|2022-04-12 06:10:00|2066.77|2065.27|2067.91|2066.41|2068.35|2066.85|2066.77|2065.27|0
1649744100000|2022-04-12 06:15:00|2067.92|2066.42|2067.91|2066.41|2068.33|2066.83|2066.6|2065.1|0
1649744400000|2022-04-12 06:20:00|2068.34|2066.84|2066.15|2064.65|2068.35|2066.85|2066.15|2064.65|0
1649744700000|2022-04-12 06:25:00|2066.16|2064.66|2067.12|2065.62|2067.12|2065.62|2065.53|2064.03|0
1649745000000|2022-04-12 06:30:00|2066.69|2065.19|2068.26|2066.86|2069.89|2068.49|2065.24|2063.74|34
1649745300000|2022-04-12 06:35:00|2068.39|2066.99|2069.76|2068.36|2069.76|2068.36|2066.64|2065.24|200
1649745600000|2022-04-12 06:40:00|2068.01|2066.61|2069.51|2068.11|2070.51|2069.11|2068.01|2066.61|10
1649745900000|2022-04-12 06:45:00|2069.14|2067.74|2068.26|2066.86|2069.14|2067.74|2067.26|2065.86|0
1649746200000|2022-04-12 06:50:00|2067.76|2066.36|2067.64|2066.24|2068.89|2067.49|2067.39|2065.99|14
1649746500000|2022-04-12 06:55:00|2067.25|2065.75|2068.69|2067.19|2068.69|2067.19|2065.47|2063.97|0
1649746800000|2022-04-12 07:00:00|2068.68|2067.18|2067.31|2066.81|2078.94|2078.44|2066.94|2066.31|3725
1649747100000|2022-04-12 07:05:00|2067.19|2066.69|2069.81|2069.31|2076.44|2075.94|2066.06|2065.56|1833
1649747400000|2022-04-12 07:10:00|2069.31|2068.81|2069.19|2068.69|2076.56|2076.06|2068.94|2068.44|9569
1649747700000|2022-04-12 07:15:00|2069.69|2069.19|2067.06|2066.56|2069.94|2069.44|2063.81|2063.31|1548
1649748000000|2022-04-12 07:20:00|2066.56|2066.06|2072.56|2072.06|2073.19|2072.69|2066.56|2066.06|4531
1649748300000|2022-04-12 07:25:00|2072.44|2071.94|2077.56|2077.06|2078.69|2078.19|2072.19|2071.69|1338
1649748600000|2022-04-12 07:30:00|2077.69|2077.19|2070.81|2070.31|2077.81|2077.31|2067.81|2067.31|2207
1649748900000|2022-04-12 07:35:00|2070.94|2070.44|2073.56|2073.06|2073.81|2073.31|2069.31|2068.81|1133
1649749200000|2022-04-12 07:40:00|2073.71|2073.21|2071.21|2070.71|2074.96|2074.46|2070.96|2070.46|1135
1649749500000|2022-04-12 07:45:00|2071.09|2070.59|2080.71|2080.21|2081.34|2080.84|2070.84|2070.34|1398
1649749800000|2022-04-12 07:50:00|2080.46|2079.96|2084.96|2084.46|2086.71|2086.21|2079.46|2078.96|2740
1649750100000|2022-04-12 07:55:00|2084.84|2084.34|2085.59|2085.09|2086.84|2086.34|2083.59|2083.09|1983
1649750400000|2022-04-12 08:00:00|2085.46|2084.96|2087.84|2087.34|2089.09|2088.59|2084.46|2083.96|804
1649750700000|2022-04-12 08:05:00|2087.71|2087.21|2087.34|2086.84|2089.09|2088.59|2085.21|2084.71|1394
1649751000000|2022-04-12 08:10:00|2087.21|2086.71|2091.84|2091.34|2092.09|2091.59|2087.21|2086.71|1585
1649751300000|2022-04-12 08:15:00|2091.71|2091.21|2093.34|2092.84|2093.59|2093.09|2091.34|2090.84|1367
1649751600000|2022-04-12 08:20:00|2093.46|2092.96|2096.46|2095.96|2097.59|2097.09|2093.46|2092.96|528
1649751900000|2022-04-12 08:25:00|2096.34|2095.84|2095.46|2094.96|2096.34|2095.84|2093.34|2092.84|968
1649752200000|2022-04-12 08:30:00|2095.59|2095.09|2098.21|2097.71|2099.59|2099.09|2094.71|2094.21|468
1649752500000|2022-04-12 08:35:00|2098.34|2097.84|2098.84|2098.34|2101.71|2101.21|2098.34|2097.84|406
1649752800000|2022-04-12 08:40:00|2098.96|2098.46|2101.84|2101.34|2102.34|2101.84|2098.84|2098.34|492
1649753100000|2022-04-12 08:45:00|2102.09|2101.59|2103.34|2102.84|2105.34|2104.84|2101.96|2101.46|657
1649753400000|2022-04-12 08:50:00|2103.21|2102.71|2104.21|2103.71|2106.59|2106.09|2102.71|2102.21|1055
1649753700000|2022-04-12 08:55:00|2104.46|2103.96|2102.71|2102.21|2104.46|2103.96|2102.71|2102.21|623
1649754000000|2022-04-12 09:00:00|2102.59|2102.09|2101.09|2100.59|2103.34|2102.84|2100.46|2099.96|1074
1649754300000|2022-04-12 09:05:00|2101.21|2100.71|2103.46|2102.96|2105.71|2105.21|2100.71|2100.21|3307
1649754600000|2022-04-12 09:10:00|2103.59|2103.09|2099.21|2098.71|2103.59|2103.09|2098.71|2098.21|2108
1649754900000|2022-04-12 09:15:00|2099.09|2098.59|2100.46|2099.96|2101.71|2101.21|2098.59|2098.09|786
1649755200000|2022-04-12 09:20:00|2100.59|2100.09|2102.96|2102.46|2102.96|2102.46|2099.34|2098.84|3530
1649755500000|2022-04-12 09:25:00|2102.84|2102.34|2102.46|2101.96|2103.34|2102.84|2101.21|2100.71|1053
1649755800000|2022-04-12 09:30:00|2102.21|2101.71|2102.84|2102.34|2103.59|2103.09|2100.84|2100.34|162
1649756100000|2022-04-12 09:35:00|2102.71|2102.21|2103.21|2102.71|2104.09|2103.59|2101.71|2101.21|670
1649756400000|2022-04-12 09:40:00|2102.96|2102.46|2102.96|2102.46|2103.71|2103.21|2101.96|2101.46|486
1649756700000|2022-04-12 09:45:00|2103.34|2102.84|2100.21|2099.71|2103.34|2102.84|2099.96|2099.46|183
1649757000000|2022-04-12 09:50:00|2100.59|2100.09|2100.46|2099.96|2101.71|2101.21|2099.34|2098.84|227
1649757300000|2022-04-12 09:55:00|2100.59|2100.09|2098.46|2097.96|2100.84|2100.34|2098.34|2097.84|973
1649757600000|2022-04-12 10:00:00|2098.21|2097.71|2099.21|2098.71|2099.96|2099.46|2097.96|2097.46|596
1649757900000|2022-04-12 10:05:00|2099.34|2098.84|2100.46|2099.96|2100.46|2099.96|2097.84|2097.34|183
1649758200000|2022-04-12 10:10:00|2100.34|2099.84|2100.34|2099.84|2101.96|2101.46|2098.96|2098.46|184
1649758500000|2022-04-12 10:15:00|2100.46|2099.96|2099.71|2099.21|2100.71|2100.21|2098.84|2098.34|385
1649758800000|2022-04-12 10:20:00|2099.84|2099.34|2099.71|2099.21|2100.59|2100.09|2098.59|2098.09|245
1649759100000|2022-04-12 10:25:00|2099.46|2098.96|2100.21|2099.71|2100.21|2099.71|2097.21|2096.71|213
1649759400000|2022-04-12 10:30:00|2100.09|2099.59|2099.21|2098.71|2100.21|2099.71|2098.71|2098.21|139
1649759700000|2022-04-12 10:35:00|2099.84|2099.34|2101.21|2100.71|2103.59|2103.09|2099.84|2099.34|848
1649760000000|2022-04-12 10:40:00|2100.96|2100.46|2101.46|2100.96|2102.34|2101.84|2100.09|2099.59|95
1649760300000|2022-04-12 10:45:00|2101.34|2100.84|2100.59|2100.09|2101.59|2101.09|2099.84|2099.34|200
1649760600000|2022-04-12 10:50:00|2100.46|2099.96|2101.21|2100.71|2101.84|2101.34|2100.34|2099.84|96
1649760900000|2022-04-12 10:55:00|2101.46|2100.96|2098.71|2098.21|2101.71|2101.21|2098.34|2097.84|78
1649761200000|2022-04-12 11:00:00|2098.84|2098.34|2099.96|2099.46|2100.59|2100.09|2098.71|2098.21|588
1649761500000|2022-04-12 11:05:00|2099.84|2099.34|2099.21|2098.71|2099.96|2099.46|2098.09|2097.59|775
1649761800000|2022-04-12 11:10:00|2099.34|2098.84|2097.59|2097.09|2099.34|2098.84|2097.59|2097.09|89
1649762100000|2022-04-12 11:15:00|2097.71|2097.21|2097.96|2097.46|2098.59|2098.09|2096.59|2096.09|123
1649762400000|2022-04-12 11:20:00|2098.09|2097.59|2097.71|2097.21|2099.46|2098.96|2097.34|2096.84|827
1649762700000|2022-04-12 11:25:00|2097.46|2096.96|2099.84|2099.34|2100.34|2099.84|2097.34|2096.84|1102
1649763000000|2022-04-12 11:30:00|2099.96|2099.46|2099.71|2099.21|2100.59|2100.09|2098.59|2098.09|385
1649763300000|2022-04-12 11:35:00|2099.59|2099.09|2099.09|2098.59|2100.21|2099.71|2098.34|2097.84|141
1649763600000|2022-04-12 11:40:00|2098.78|2098.28|2098.65|2098.15|2100.65|2100.15|2097.65|2097.15|255
1649763900000|2022-04-12 11:45:00|2098.53|2098.03|2098.78|2098.28|2099.4|2098.9|2098.15|2097.65|114
1649764200000|2022-04-12 11:50:00|2098.65|2098.15|2099.78|2099.28|2100.28|2099.78|2098.53|2098.03|169
1649764500000|2022-04-12 11:55:00|2099.65|2099.15|2099.65|2099.15|2100.28|2099.78|2098.9|2098.4|165
1649764800000|2022-04-12 12:00:00|2099.78|2099.28|2098.15|2097.65|2101.03|2100.53|2097.78|2097.28|283
1649765100000|2022-04-12 12:05:00|2098.03|2097.53|2100.4|2099.9|2100.78|2100.28|2098.03|2097.53|140
1649765400000|2022-04-12 12:10:00|2100.28|2099.78|2100.78|2100.28|2100.9|2100.4|2099.53|2099.03|220
1649765700000|2022-04-12 12:15:00|2100.9|2100.4|2100.9|2100.4|2101.03|2100.53|2099.78|2099.28|140
1649766000000|2022-04-12 12:20:00|2101.03|2100.53|2100.65|2100.15|2101.9|2101.4|2100.65|2100.15|4121
1649766300000|2022-04-12 12:25:00|2100.78|2100.28|2099.03|2098.53|2100.9|2100.4|2098.65|2098.15|256
1649766600000|2022-04-12 12:30:00|2099.15|2098.65|2104.65|2104.15|2111.78|2111.28|2099.15|2098.65|1899
1649766900000|2022-04-12 12:35:00|2104.78|2104.28|2104.53|2104.03|2105.03|2104.53|2102.65|2102.15|501
1649767200000|2022-04-12 12:40:00|2104.65|2104.15|2107.65|2107.15|2108.28|2107.78|2103.9|2103.4|469
1649767500000|2022-04-12 12:45:00|2107.78|2107.28|2112.15|2111.65|2112.15|2111.65|2107.65|2107.15|425
1649767800000|2022-04-12 12:50:00|2112.03|2111.53|2113.4|2112.9|2114.4|2113.9|2110.78|2110.28|339
1649768100000|2022-04-12 12:55:00|2113.53|2113.03|2113.28|2112.78|2114.28|2113.78|2112.4|2111.9|310
1649768400000|2022-04-12 13:00:00|2113.4|2112.9|2113.53|2113.03|2114.03|2113.53|2111.53|2111.03|3556
1649768700000|2022-04-12 13:05:00|2113.65|2113.15|2109.03|2108.53|2114.4|2113.9|2108.03|2107.53|632
1649769000000|2022-04-12 13:10:00|2109.15|2108.65|2108.78|2108.28|2109.4|2108.9|2107.53|2107.03|589
1649769300000|2022-04-12 13:15:00|2109.03|2108.53|2110.65|2110.15|2111.15|2110.65|2108.9|2108.4|293
1649769600000|2022-04-12 13:20:00|2110.9|2110.4|2110.03|2109.53|2111.15|2110.65|2108.53|2108.03|253
1649769900000|2022-04-12 13:25:00|2109.9|2109.4|2110.65|2110.15|2111.15|2110.65|2109.4|2108.9|432
1649770200000|2022-04-12 13:30:00|2110.53|2110.03|2106.9|2106.4|2110.65|2110.15|2105.65|2105.15|600
1649770500000|2022-04-12 13:35:00|2106.78|2106.28|2109.15|2108.65|2110.15|2109.65|2105.03|2104.53|338
1649770800000|2022-04-12 13:40:00|2109.53|2109.03|2109.28|2108.78|2109.9|2109.4|2106.78|2106.28|477
1649771100000|2022-04-12 13:45:00|2109.4|2108.9|2111.9|2111.4|2113.65|2113.15|2108.78|2108.28|468
1649771400000|2022-04-12 13:50:00|2111.78|2111.28|2112.78|2112.28|2115.03|2114.53|2111.28|2110.78|483
1649771700000|2022-04-12 13:55:00|2112.65|2112.15|2112.78|2112.28|2113.03|2112.53|2111.15|2110.65|554
1649772000000|2022-04-12 14:00:00|2113.03|2112.53|2111.15|2110.65|2113.03|2112.53|2110.9|2110.4|411
1649772300000|2022-04-12 14:05:00|2111.28|2110.78|2108.53|2108.03|2111.4|2110.9|2108.03|2107.53|376
1649772600000|2022-04-12 14:10:00|2108.78|2108.28|2108.9|2108.4|2109.65|2109.15|2107.28|2106.78|529
1649772900000|2022-04-12 14:15:00|2109.15|2108.65|2106.15|2105.65|2109.65|2109.15|2105.28|2104.78|2586
1649773200000|2022-04-12 14:20:00|2106.28|2105.78|2105.9|2105.4|2107.28|2106.78|2105.4|2104.9|2093
1649773500000|2022-04-12 14:25:00|2106.03|2105.53|2104.28|2103.78|2106.53|2106.03|2104.28|2103.78|740
1649773800000|2022-04-12 14:30:00|2104.4|2103.9|2103.65|2103.15|2104.53|2104.03|2102.53|2102.03|902
1649774100000|2022-04-12 14:35:00|2103.4|2102.9|2101.53|2101.03|2104.4|2103.9|2100.53|2100.03|440
1649774400000|2022-04-12 14:40:00|2101.65|2101.15|2102.03|2101.53|2103.03|2102.53|2101.15|2100.65|1275
1649774700000|2022-04-12 14:45:00|2101.9|2101.4|2102.03|2101.53|2103.4|2102.9|2101.15|2100.65|274
1649775000000|2022-04-12 14:50:00|2101.9|2101.4|2102.4|2101.9|2102.78|2102.28|2100.53|2100.03|304
1649775300000|2022-04-12 14:55:00|2102.28|2101.78|2102.9|2102.4|2104.15|2103.65|2101.78|2101.28|2739
1649775600000|2022-04-12 15:00:00|2102.78|2102.28|2104.4|2103.9|2105.28|2104.78|2102.4|2101.9|485
1649775900000|2022-04-12 15:05:00|2104.53|2104.03|2102.53|2102.03|2104.53|2104.03|2102.28|2101.78|1261
1649776200000|2022-04-12 15:10:00|2102.65|2102.15|2104.4|2103.9|2105.28|2104.78|2102.53|2102.03|478
1649776500000|2022-04-12 15:15:00|2104.28|2103.78|2106.03|2105.53|2106.03|2105.53|2103.28|2102.78|1946
1649776800000|2022-04-12 15:20:00|2106.15|2105.65|2105.41|2103.91|2107.03|2106.53|2103.65|2103.15|1204
1649777100000|2022-04-12 15:25:00|2105.42|2103.92|2103.83|2102.33|2106.83|2105.33|2102.94|2101.44|1932
1649777400000|2022-04-12 15:30:00|2103.84|2102.34|2104.73|2103.33|2104.98|2103.58|2102.1|2100.7|15224
1649777700000|2022-04-12 15:35:00|2104.98|2103.58|2102.98|2101.58|2104.98|2103.58|2102.73|2101.33|10291
1649778000000|2022-04-12 15:40:00|2102.85|2101.45|2102.23|2100.83|2103.1|2101.7|2102.23|2100.83|10490
1649778300000|2022-04-12 15:45:00|2102.73|2101.33|2104.6|2103.2|2104.6|2103.2|2102.73|2101.33|3
1649778600000|2022-04-12 15:50:00|2103.23|2101.83|2103.48|2102.08|2105.98|2104.58|2102.73|2101.33|32
1649778900000|2022-04-12 15:55:00|2104.48|2103.08|2104.91|2103.41|2104.91|2103.45|2103.85|2102.45|2010
1649779200000|2022-04-12 16:00:00|2104.9|2103.4|2104.37|2102.87|2105.36|2103.86|2103.92|2102.42|0
1649779500000|2022-04-12 16:05:00|2104.36|2102.86|2102.08|2100.58|2104.83|2103.33|2101.61|2100.11|0
1649779800000|2022-04-12 16:10:00|2102.07|2100.57|2101.81|2100.31|2102.08|2100.58|2100.88|2099.38|0
1649780100000|2022-04-12 16:15:00|2106.79|2105.29|2107.34|2105.84|2109.08|2107.58|2106.2|2104.7|0
1649780400000|2022-04-12 16:20:00|2107.08|2105.58|2105.04|2103.54|2107.34|2105.84|2104.5|2103|0
1649780700000|2022-04-12 16:25:00|2105.05|2103.55|2104.4|2102.9|2105.05|2103.55|2102.68|2101.18|0
1649781000000|2022-04-12 16:30:00|2099.86|2098.36|2100.29|2098.79|2101.66|2100.16|2099.42|2097.92|0
1649781300000|2022-04-12 16:35:00|2100.28|2098.78|2100.76|2099.26|2102.1|2100.6|2100.28|2098.78|0
1649781600000|2022-04-12 16:40:00|2100.75|2099.25|2100.26|2098.76|2101.22|2099.72|2099.36|2097.86|0
1649781900000|2022-04-12 16:45:00|2100.27|2098.77|2101.24|2099.74|2101.24|2099.74|2099.37|2097.87|0
1649782200000|2022-04-12 16:50:00|2101.23|2099.73|2102.13|2100.63|2102.64|2101.14|2101.01|2099.51|0
1649782500000|2022-04-12 16:55:00|2102.14|2100.64|2102.58|2101.08|2103.04|2101.54|2102.13|2100.63|0
1649782800000|2022-04-12 17:00:00|2102.57|2101.07|2101.16|2099.66|2103.48|2101.98|2099.82|2098.32|0
1649783100000|2022-04-12 17:05:00|2101.17|2099.67|2101.61|2100.11|2102.52|2101.02|2100.7|2099.2|0
1649783400000|2022-04-12 17:10:00|2101.39|2099.89|2103.01|2101.51|2103.94|2102.44|2101.16|2099.66|0
1649783700000|2022-04-12 17:15:00|2103|2101.5|2103.45|2101.95|2103.46|2101.96|2101.64|2100.14|0
1649784000000|2022-04-12 17:20:00|2103.46|2101.96|2103|2101.5|2104.86|2103.36|2102.09|2100.59|0
1649784300000|2022-04-12 17:25:00|2102.99|2101.49|2101.64|2100.14|2103.01|2101.51|2101.63|2100.13|0
1649784600000|2022-04-12 17:30:00|2101.65|2100.15|2102.09|2100.59|2102.55|2101.05|2100.26|2098.76|0
1649784900000|2022-04-12 17:35:00|2102.08|2100.58|2100.71|2099.21|2103.01|2101.51|2100.5|2099|0
1649785200000|2022-04-12 17:40:00|2100.72|2099.22|2098.42|2096.92|2101.17|2099.67|2098.4|2096.9|0
1649785500000|2022-04-12 17:45:00|2098.63|2097.13|2099.39|2097.89|2099.85|2098.35|2097.47|2095.97|0
1649785800000|2022-04-12 17:50:00|2099.4|2097.9|2097.25|2095.75|2099.4|2097.9|2096.8|2095.3|0
1649786100000|2022-04-12 17:55:00|2097.24|2095.74|2097.17|2095.67|2097.24|2095.74|2096.27|2094.77|0
1649786400000|2022-04-12 18:00:00|2096.74|2095.24|2097.71|2096.21|2097.72|2096.22|2095.8|2094.3|0
1649786700000|2022-04-12 18:05:00|2097.7|2096.2|2098.15|2096.65|2099.08|2097.58|2097.25|2095.75|0
1649787000000|2022-04-12 18:10:00|2097.71|2096.21|2095.34|2093.84|2098.15|2096.65|2094.91|2093.41|0
1649787300000|2022-04-12 18:15:00|2095.35|2093.85|2093.97|2092.47|2095.35|2093.85|2093.29|2091.79|0
1649787600000|2022-04-12 18:20:00|2093.96|2092.46|2093.1|2091.6|2094.9|2093.4|2093.09|2091.59|0
1649787900000|2022-04-12 18:25:00|2093.09|2091.59|2092.63|2091.13|2094|2092.5|2092.63|2091.13|0
1649788200000|2022-04-12 18:30:00|2092.64|2091.14|2092.69|2091.19|2093.56|2092.06|2090.85|2089.35|0
1649788500000|2022-04-12 18:35:00|2092.68|2091.18|2092.27|2090.77|2093.65|2092.15|2091.8|2090.3|0
1649788800000|2022-04-12 18:40:00|2092.26|2090.76|2090.5|2089|2092.3|2090.8|2089.59|2088.09|0
1649789100000|2022-04-12 18:45:00|2090.51|2089.01|2092.78|2091.28|2093.28|2091.78|2090.51|2089.01|0
1649789400000|2022-04-12 18:50:00|2092.77|2091.27|2093.68|2092.18|2094.11|2092.61|2091.4|2089.9|0
1649789700000|2022-04-12 18:55:00|2093.67|2092.17|2093.22|2091.72|2094.6|2093.1|2091.89|2090.39|0
1649790000000|2022-04-12 19:00:00|2093.21|2091.71|2089.99|2088.49|2093.25|2091.75|2089.55|2088.05|0
1649790300000|2022-04-12 19:05:00|2090|2088.5|2088.2|2086.7|2090.04|2088.54|2088.19|2086.69|0
1649790600000|2022-04-12 19:10:00|2088.19|2086.69|2088.44|2086.94|2089.2|2087.7|2087.53|2086.03|0
1649790900000|2022-04-12 19:15:00|2088.43|2086.93|2090.29|2088.79|2090.29|2088.79|2087.99|2086.49|0
1649791200000|2022-04-12 19:20:00|2090.3|2088.8|2090.31|2088.81|2091.67|2090.17|2090.09|2088.59|0
1649791500000|2022-04-12 19:25:00|2090.09|2088.59|2088.94|2087.44|2090.09|2088.59|2088|2086.5|0
1649791800000|2022-04-12 19:30:00|2088.93|2087.43|2089.24|2087.74|2090.16|2088.66|2088.33|2086.83|0
1649792100000|2022-04-12 19:35:00|2089.23|2087.73|2091.59|2090.09|2092.05|2090.55|2088.78|2087.28|0
1649792400000|2022-04-12 19:40:00|2091.58|2090.08|2090.46|2088.96|2092.51|2091.01|2089.79|2088.29|0
1649792700000|2022-04-12 19:45:00|2090.45|2088.95|2091.74|2090.24|2093.54|2092.04|2089.31|2087.81|0
1649793000000|2022-04-12 19:50:00|2091.09|2089.59|2091.3|2089.8|2092.22|2090.72|2089.05|2087.55|0
1649793300000|2022-04-12 19:55:00|2091.31|2089.81|2092.18|2090.68|2093.13|2091.63|2090.38|2088.88|0
1649793600000|2022-04-12 20:00:00|2092.05|2090.55|2090.75|2089.25|2092.05|2090.55|2089.88|2088.38|0
1649793900000|2022-04-12 20:05:00|2090.76|2089.26|2095.32|2093.82|2095.46|2093.96|2090.61|2089.11|0
1649794200000|2022-04-12 20:10:00|2095.3|2093.8|2093.89|2092.39|2095.32|2093.82|2093.89|2092.39|0
1649794500000|2022-04-12 20:15:00|2093.93|2092.43|2094.16|2092.66|2094.29|2092.79|2093.44|2091.94|0
1649794800000|2022-04-12 20:20:00|2094.15|2092.65|2094.16|2092.66|2094.16|2092.66|2093.57|2092.07|0
1649795100000|2022-04-12 20:25:00|2094.29|2092.79|2094.6|2093.1|2094.74|2093.24|2094.02|2092.52|0
1649795400000|2022-04-12 20:30:00|2094.61|2093.11|2094.6|2093.1|2095.14|2093.64|2094.6|2093.1|0
1649795700000|2022-04-12 20:35:00|2094.61|2093.11|2094.6|2093.1|2094.74|2093.24|2094.47|2092.97|0
1649796000000|2022-04-12 20:40:00|2094.61|2093.11|2094.29|2092.79|2094.74|2093.24|2094.29|2092.79|0
1649796300000|2022-04-12 20:45:00|2094.16|2092.66|2093.57|2092.07|2094.29|2092.79|2093.44|2091.94|0
1649796600000|2022-04-12 20:50:00|2093.44|2091.94|2094.29|2092.79|2094.47|2092.97|2093.44|2091.94|0
1649796900000|2022-04-12 20:55:00|2094.3|2092.8|2093.57|2092.07|2094.6|2093.1|2093.53|2092.03|0
1649797200000|2022-04-12 21:00:00|2093.58|2092.08|2093.89|2092.39|2094.07|2092.57|2093.58|2092.08|0
1649797500000|2022-04-12 21:05:00|2094.02|2092.52|2093.89|2092.39|2094.11|2092.61|2093.89|2092.39|0
1649797800000|2022-04-12 21:10:00|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.85|2092.35|0
1649798400000|2022-04-12 21:20:00|2093.94|2092.44|2093.99|2092.49|2094.08|2092.58|2093.9|2092.4|0
1649798700000|2022-04-12 21:25:00|2094.08|2092.58|2094.08|2092.58|2094.17|2092.67|2093.99|2092.49|0
1649799000000|2022-04-12 21:30:00|2094.07|2092.57|2093.76|2092.26|2094.07|2092.57|2093.58|2092.08|0
1649799300000|2022-04-12 21:35:00|2093.67|2092.17|2094.17|2092.67|2094.17|2092.67|2093.67|2092.17|0
1649799600000|2022-04-12 21:40:00|2094.16|2092.66|2094.05|2092.55|2094.16|2092.66|2093.72|2092.22|0
1649799900000|2022-04-12 21:45:00|2093.96|2092.46|2093.92|2092.42|2094.14|2092.64|2093.78|2092.28|0
1649800200000|2022-04-12 21:50:00|2093.91|2092.41|2093.96|2092.46|2094.01|2092.51|2093.74|2092.24|0
1649800500000|2022-04-12 21:55:00|2094.05|2092.55|2094.1|2092.6|2094.14|2092.64|2093.87|2092.37|0
1649800800000|2022-04-12 22:00:00|2094.12|2092.62|2095.15|2093.65|2095.62|2094.12|2094.12|2092.62|0
1649801100000|2022-04-12 22:05:00|2095.11|2093.61|2095.65|2094.15|2095.87|2094.37|2095.02|2093.52|0
1649801400000|2022-04-12 22:10:00|2095.74|2094.24|2095.11|2093.61|2096.18|2094.68|2095.02|2093.52|0
1649801700000|2022-04-12 22:15:00|2095.15|2093.65|2093.59|2092.09|2095.15|2093.65|2093.4|2091.9|0
1649802000000|2022-04-12 22:20:00|2093.67|2092.17|2093.45|2091.95|2094.17|2092.67|2092.82|2091.32|0
1649802300000|2022-04-12 22:25:00|2093.54|2092.04|2093.45|2091.95|2093.76|2092.26|2093.18|2091.68|0
1649802600000|2022-04-12 22:30:00|2093.54|2092.04|2094.3|2092.8|2094.48|2092.98|2093.54|2092.04|0
1649802900000|2022-04-12 22:35:00|2094.31|2092.81|2094.75|2093.25|2095.33|2093.83|2094.31|2092.81|0
1649803200000|2022-04-12 22:40:00|2094.66|2093.16|2095.02|2093.52|2095.15|2093.65|2094.66|2093.16|0
1649803500000|2022-04-12 22:45:00|2095.11|2093.61|2095.33|2093.83|2095.33|2093.83|2094.75|2093.25|0
1649803800000|2022-04-12 22:50:00|2095.34|2093.84|2096.45|2094.95|2096.45|2094.95|2095.34|2093.84|0
1649804100000|2022-04-12 22:55:00|2096.32|2094.82|2096.6|2095.1|2096.6|2095.1|2095.89|2094.39|0
1649804400000|2022-04-12 23:00:00|2096.47|2094.97|2097.32|2095.82|2097.32|2095.82|2096.38|2094.88|0
1649804700000|2022-04-12 23:05:00|2097.14|2095.64|2097.73|2096.23|2097.73|2096.23|2097.01|2095.51|0
1649805000000|2022-04-12 23:10:00|2097.72|2096.22|2097.32|2095.82|2097.73|2096.23|2097.23|2095.73|0
1649805300000|2022-04-12 23:15:00|2097.23|2095.73|2097.59|2096.09|2097.72|2096.22|2096.87|2095.37|0
1649805600000|2022-04-12 23:20:00|2097.46|2095.96|2097.14|2095.64|2097.46|2095.96|2096.87|2095.37|0
1649805900000|2022-04-12 23:25:00|2097.15|2095.65|2097.46|2095.96|2097.86|2096.36|2097.14|2095.64|0
1649806200000|2022-04-12 23:30:00|2097.59|2096.09|2096.87|2095.37|2097.59|2096.09|2096.87|2095.37|0
1649806500000|2022-04-12 23:35:00|2096.78|2095.28|2096.47|2094.97|2097.59|2096.09|2096.47|2094.97|0
1649806800000|2022-04-12 23:40:00|2096.6|2095.1|2097.59|2096.09|2097.72|2096.22|2096.6|2095.1|0
1649807100000|2022-04-12 23:45:00|2097.68|2096.18|2098.44|2096.94|2098.44|2096.94|2097.59|2096.09|0
1649807400000|2022-04-12 23:50:00|2098.45|2096.95|2098.92|2097.42|2099.8|2098.3|2098.45|2096.95|0
1649807700000|2022-04-12 23:55:00|2099.05|2097.55|2099.5|2098|2099.5|2098|2098.78|2097.28|0
1649808000000|2022-04-13 00:00:00|2099.49|2097.99|2099.2|2097.7|2099.78|2098.28|2098.93|2097.43|0
1649808300000|2022-04-13 00:05:00|2099.33|2097.83|2099.45|2097.95|2099.76|2098.26|2098.73|2097.23|0
1649808600000|2022-04-13 00:10:00|2099.54|2098.04|2099.04|2097.54|2099.58|2098.08|2098.61|2097.11|0
1649808900000|2022-04-13 00:15:00|2099.05|2097.55|2098.96|2097.46|2099.41|2097.91|2098.08|2096.58|0
1649809200000|2022-04-13 00:20:00|2098.75|2097.25|2099.83|2098.33|2099.83|2098.33|2098.74|2097.24|0
1649809500000|2022-04-13 00:25:00|2099.61|2098.11|2098.5|2097|2099.61|2098.11|2098.05|2096.55|0
1649809800000|2022-04-13 00:30:00|2098.49|2096.99|2100.26|2098.76|2100.71|2099.21|2098.06|2096.56|0
1649810100000|2022-04-13 00:35:00|2100.7|2099.2|2101.15|2099.65|2101.17|2099.67|2100.49|2098.99|0
1649810400000|2022-04-13 00:40:00|2100.93|2099.43|2102.02|2100.52|2102.02|2100.52|2100.71|2099.21|0
1649810700000|2022-04-13 00:45:00|2102.03|2100.53|2102.48|2100.98|2102.93|2101.43|2102.02|2100.52|0
1649811000000|2022-04-13 00:50:00|2102.92|2101.42|2102.48|2100.98|2102.92|2101.42|2102.47|2100.97|0
1649811300000|2022-04-13 00:55:00|2102.47|2100.97|2102.93|2101.43|2102.93|2101.43|2102.47|2100.97|0
1649811600000|2022-04-13 01:00:00|2102.49|2100.99|2102.51|2101.01|2103.4|2101.9|2102.49|2100.99|0
1649811900000|2022-04-13 01:05:00|2102.52|2101.02|2102.08|2100.58|2102.95|2101.45|2102.07|2100.57|0
1649812200000|2022-04-13 01:10:00|2102.09|2100.59|2101.65|2100.15|2102.54|2101.04|2101.65|2100.15|0
1649812500000|2022-04-13 01:15:00|2101.66|2100.16|2101.64|2100.14|2101.66|2100.16|2101.2|2099.7|0
1649812800000|2022-04-13 01:20:00|2101.42|2099.92|2102.09|2100.59|2102.09|2100.59|2101.19|2099.69|0
1649813100000|2022-04-13 01:25:00|2102.08|2100.58|2101.65|2100.15|2102.09|2100.59|2101.64|2100.14|0
1649813400000|2022-04-13 01:30:00|2101.64|2100.14|2101.65|2100.15|2102.11|2100.61|2101.2|2099.7|0
1649813700000|2022-04-13 01:35:00|2101.21|2099.71|2100.78|2099.28|2101.22|2099.72|2100.77|2099.27|0
1649814000000|2022-04-13 01:40:00|2100.77|2099.27|2101.67|2100.17|2101.67|2100.17|2100.77|2099.27|0
1649814300000|2022-04-13 01:45:00|2101.68|2100.18|2101.21|2099.71|2102.56|2101.06|2100.77|2099.27|0
1649814600000|2022-04-13 01:50:00|2100.99|2099.49|2101.23|2099.73|2102.11|2100.61|2100.77|2099.27|0
1649814900000|2022-04-13 01:55:00|2101.22|2099.72|2101.44|2099.94|2102.12|2100.62|2100.78|2099.28|0
1649815200000|2022-04-13 02:00:00|2101.23|2099.73|2101.22|2099.72|2102.11|2100.61|2101.21|2099.71|0
1649815500000|2022-04-13 02:05:00|2101.23|2099.73|2102.56|2101.06|2103|2101.5|2101.22|2099.72|0
1649815800000|2022-04-13 02:10:00|2102.55|2101.05|2102.56|2101.06|2103|2101.5|2102.11|2100.61|0
1649816100000|2022-04-13 02:15:00|2103|2101.5|2102.56|2101.06|2103|2101.5|2102.11|2100.61|0
1649816400000|2022-04-13 02:20:00|2102.55|2101.05|2103|2101.5|2103.45|2101.95|2102.55|2101.05|0
1649816700000|2022-04-13 02:25:00|2102.99|2101.49|2102.38|2100.88|2103|2101.5|2102.37|2100.87|0
1649817000000|2022-04-13 02:30:00|2102.16|2100.66|2102.41|2100.91|2102.85|2101.35|2101.96|2100.46|0
1649817300000|2022-04-13 02:35:00|2102.4|2100.9|2101.52|2100.02|2102.85|2101.35|2101.52|2100.02|0
1649817600000|2022-04-13 02:40:00|2101.53|2100.03|2100.63|2099.13|2101.53|2100.03|2100.19|2098.69|0
1649817900000|2022-04-13 02:45:00|2100.64|2099.14|2101.08|2099.58|2101.08|2099.58|2100.63|2099.13|0
1649818200000|2022-04-13 02:50:00|2101.52|2100.02|2101.96|2100.46|2101.97|2100.47|2101.08|2099.58|0
1649818500000|2022-04-13 02:55:00|2101.97|2100.47|2101.08|2099.58|2101.97|2100.47|2101.08|2099.58|0
1649818800000|2022-04-13 03:00:00|2101.52|2100.02|2102.42|2100.92|2102.43|2100.93|2101.52|2100.02|0
1649819100000|2022-04-13 03:05:00|2102.43|2100.93|2102.41|2100.91|2103.32|2101.82|2102.41|2100.91|0
1649819400000|2022-04-13 03:10:00|2102.42|2100.92|2102.42|2100.92|2102.85|2101.35|2101.97|2100.47|0
1649819700000|2022-04-13 03:15:00|2102.2|2100.7|2102.86|2101.36|2102.86|2101.36|2102.2|2100.7|0
1649820000000|2022-04-13 03:20:00|2102.87|2101.37|2102.87|2101.37|2103.32|2101.82|2102.86|2101.36|0
1649820300000|2022-04-13 03:25:00|2102.86|2101.36|2103.09|2101.59|2103.09|2101.59|2102.86|2101.36|0
1649820600000|2022-04-13 03:30:00|2103.31|2101.81|2103.07|2101.57|2103.32|2101.82|2102.85|2101.35|0
1649820900000|2022-04-13 03:35:00|2102.85|2101.35|2103.72|2102.22|2103.74|2102.24|2102.85|2101.35|0
1649821200000|2022-04-13 03:40:00|2103.73|2102.23|2103.28|2101.78|2104.16|2102.66|2103.27|2101.77|0
1649821500000|2022-04-13 03:45:00|2103.29|2101.79|2103.72|2102.22|2103.72|2102.22|2102.84|2101.34|0
1649821800000|2022-04-13 03:50:00|2103.71|2102.21|2103.72|2102.22|2103.73|2102.23|2103.5|2102|0
1649822100000|2022-04-13 03:55:00|2103.28|2101.78|2103.29|2101.79|2103.29|2101.79|2103.28|2101.78|0
1649822400000|2022-04-13 04:00:00|2103.28|2101.78|2103.05|2101.55|2103.29|2101.79|2102.83|2101.33|0
1649822700000|2022-04-13 04:05:00|2103.27|2101.77|2103.29|2101.79|2103.29|2101.79|2103.27|2101.77|0
1649823000000|2022-04-13 04:10:00|2103.28|2101.78|2103.28|2101.78|2103.29|2101.79|2103.28|2101.78|0
1649823300000|2022-04-13 04:15:00|2103.07|2101.57|2103.72|2102.22|2103.72|2102.22|2102.84|2101.34|0
1649823600000|2022-04-13 04:20:00|2103.71|2102.21|2104.11|2102.61|2104.15|2102.65|2103.67|2102.17|0
1649823900000|2022-04-13 04:25:00|2104.1|2102.6|2102.76|2101.26|2104.1|2102.6|2102.76|2101.26|0
1649824200000|2022-04-13 04:30:00|2105.19|2103.69|2104.24|2102.74|2105.2|2103.7|2104.24|2102.74|0
1649824500000|2022-04-13 04:35:00|2104.08|2102.58|2103.42|2101.92|2104.08|2102.58|2103.29|2101.79|0
1649824800000|2022-04-13 04:40:00|2103.34|2101.84|2103.43|2101.93|2103.43|2101.93|2102.95|2101.45|0
1649825100000|2022-04-13 04:45:00|2100.67|2099.17|2101.57|2100.07|2102|2100.5|2100.67|2099.17|0
1649825400000|2022-04-13 04:50:00|2101.56|2100.06|2101.56|2100.06|2101.58|2100.08|2101.56|2100.06|0
1649825700000|2022-04-13 04:55:00|2101.57|2100.07|2101.57|2100.07|2101.58|2100.08|2101.56|2100.06|0
1649826000000|2022-04-13 05:00:00|2101.56|2100.06|2103.77|2102.27|2103.78|2102.28|2101.12|2099.62|0
1649826300000|2022-04-13 05:05:00|2103.33|2101.83|2102.9|2101.4|2103.55|2102.05|2102.89|2101.39|0
1649826600000|2022-04-13 05:10:00|2102.89|2101.39|2102.43|2100.93|2102.89|2101.39|2101.99|2100.49|0
1649826900000|2022-04-13 05:15:00|2102.44|2100.94|2103.77|2102.27|2103.77|2102.27|2102.44|2100.94|0
1649827200000|2022-04-13 05:20:00|2103.78|2102.28|2103.77|2102.27|2104.65|2103.15|2103.55|2102.05|0
1649827500000|2022-04-13 05:25:00|2103.33|2101.83|2103.7|2102.2|2103.7|2102.2|2102.81|2101.31|0
1649827800000|2022-04-13 05:30:00|2103.71|2102.21|2106.44|2104.94|2106.44|2104.94|2103.7|2102.2|0
1649828100000|2022-04-13 05:35:00|2106|2104.5|2106.44|2104.94|2107.36|2105.86|2105.98|2104.48|0
1649828400000|2022-04-13 05:40:00|2106.45|2104.95|2105.16|2103.66|2106.93|2105.43|2105.16|2103.66|0
1649828700000|2022-04-13 05:45:00|2105.6|2104.1|2107.02|2105.52|2107.46|2105.96|2105.16|2103.66|0
1649829000000|2022-04-13 05:50:00|2107.01|2105.51|2108.98|2107.48|2109.42|2107.92|2106.57|2105.07|0
1649829300000|2022-04-13 05:55:00|2109.2|2107.7|2110.28|2108.78|2111.2|2109.7|2108.98|2107.48|0
1649829600000|2022-04-13 06:00:00|2113.28|2111.78|2110.28|2108.78|2113.59|2112.09|2110.28|2108.78|0
1649829900000|2022-04-13 06:05:00|2110.12|2108.62|2109.33|2107.83|2110.12|2108.62|2108.39|2106.89|0
1649830200000|2022-04-13 06:10:00|2109.17|2107.67|2110.27|2108.77|2110.75|2109.25|2108.86|2107.36|0
1649830500000|2022-04-13 06:15:00|2107.39|2105.89|2107.61|2106.11|2107.63|2106.13|2106.29|2104.79|0
1649830800000|2022-04-13 06:20:00|2107.6|2106.1|2107.89|2106.39|2108.79|2107.29|2107.14|2105.64|0
1649831100000|2022-04-13 06:25:00|2107.88|2106.38|2106.8|2105.3|2107.9|2106.4|2106.37|2104.87|0
1649831400000|2022-04-13 06:30:00|2106.37|2104.87|2098.35|2096.95|2106.37|2104.87|2097.6|2096.2|7
1649831700000|2022-04-13 06:35:00|2100.23|2098.83|2098.1|2096.7|2100.35|2098.95|2096.98|2095.58|2
1649832000000|2022-04-13 06:40:00|2097.98|2096.58|2098.48|2097.08|2098.73|2097.33|2097.98|2096.58|1
1649832300000|2022-04-13 06:45:00|2098.35|2096.95|2099.23|2097.83|2101.1|2099.7|2098.35|2096.95|5
1649832600000|2022-04-13 06:50:00|2101.1|2099.7|2099.48|2098.08|2101.23|2099.83|2098.35|2096.95|7
1649832900000|2022-04-13 06:55:00|2098.68|2097.18|2097.71|2096.21|2098.9|2097.4|2096.4|2094.9|0
1649833200000|2022-04-13 07:00:00|2097.93|2096.43|2093.4|2092.9|2099.65|2099.15|2091.15|2090.65|526
1649833500000|2022-04-13 07:05:00|2093.65|2093.15|2094.53|2094.03|2096.53|2096.03|2092.03|2091.53|420
1649833800000|2022-04-13 07:10:00|2095.03|2094.53|2099.4|2098.9|2099.65|2099.15|2093.53|2093.03|348
1649834100000|2022-04-13 07:15:00|2099.28|2098.78|2104.78|2104.28|2105.65|2105.15|2099.28|2098.78|48
1649834400000|2022-04-13 07:20:00|2104.65|2104.15|2104.15|2103.65|2107.65|2107.15|2103.65|2103.15|122
1649834700000|2022-04-13 07:25:00|2104.03|2103.53|2103.4|2102.9|2105.4|2104.9|2101.03|2100.53|312
1649835000000|2022-04-13 07:30:00|2103.28|2102.78|2099.53|2099.03|2103.65|2103.15|2099.15|2098.65|193
1649835300000|2022-04-13 07:35:00|2099.65|2099.15|2097.28|2096.78|2102.53|2102.03|2097.15|2096.65|122
1649835600000|2022-04-13 07:40:00|2097.33|2096.83|2098.95|2098.45|2100.2|2099.7|2096.83|2096.33|302
1649835900000|2022-04-13 07:45:00|2098.58|2098.08|2097.83|2097.33|2101.95|2101.45|2096.95|2096.45|72
1649836200000|2022-04-13 07:50:00|2098.08|2097.58|2094.95|2094.45|2098.2|2097.7|2094.58|2094.08|306
1649836500000|2022-04-13 07:55:00|2094.83|2094.33|2092.2|2091.7|2099.95|2099.45|2092.2|2091.7|115
1649836800000|2022-04-13 08:00:00|2095.2|2094.7|2094.95|2094.45|2095.33|2094.83|2092.95|2092.45|186
1649837100000|2022-04-13 08:05:00|2095.08|2094.58|2098.7|2098.2|2099.45|2098.95|2094.95|2094.45|38
1649837400000|2022-04-13 08:10:00|2098.58|2098.08|2096.33|2095.83|2098.7|2098.2|2096.33|2095.83|20
1649837700000|2022-04-13 08:15:00|2096.08|2095.58|2095.08|2094.58|2096.45|2095.95|2094.58|2094.08|4
1649838000000|2022-04-13 08:20:00|2095.7|2095.2|2096.83|2096.33|2097.2|2096.7|2094.58|2094.08|2
1649838300000|2022-04-13 08:25:00|2097.2|2096.7|2096.7|2096.2|2097.7|2097.2|2095.58|2095.08|46
1649838600000|2022-04-13 08:30:00|2096.45|2095.95|2098.83|2098.33|2099.2|2098.7|2095.7|2095.2|68
1649838900000|2022-04-13 08:35:00|2098.95|2098.45|2095.45|2094.95|2099.2|2098.7|2095.45|2094.95|18
1649839200000|2022-04-13 08:40:00|2096.33|2095.83|2097.2|2096.7|2098.2|2097.7|2095.45|2094.95|29
1649839500000|2022-04-13 08:45:00|2097.7|2097.2|2098.45|2097.95|2099.08|2098.58|2097.2|2096.7|3
1649839800000|2022-04-13 08:50:00|2098.83|2098.33|2098.58|2098.08|2098.83|2098.33|2096.95|2096.45|5
1649840100000|2022-04-13 08:55:00|2098.33|2097.83|2099.33|2098.83|2099.58|2099.08|2098.2|2097.7|1
1649840400000|2022-04-13 09:00:00|2099.58|2099.08|2097.58|2097.08|2099.95|2099.45|2097.58|2097.08|6
1649840700000|2022-04-13 09:05:00|2097.45|2096.95|2097.83|2097.33|2098.33|2097.83|2096.83|2096.33|6
1649841000000|2022-04-13 09:10:00|2097.95|2097.45|2098.7|2098.2|2098.7|2098.2|2097.58|2097.08|0
1649841300000|2022-04-13 09:15:00|2098.58|2098.08|2095.95|2095.45|2098.83|2098.33|2095.7|2095.2|38
1649841600000|2022-04-13 09:20:00|2095.83|2095.33|2095.33|2094.83|2096.58|2096.08|2095.2|2094.7|21
1649841900000|2022-04-13 09:25:00|2095.45|2094.95|2095.7|2095.2|2096.7|2096.2|2095.45|2094.95|2
1649842200000|2022-04-13 09:30:00|2095.83|2095.33|2096.18|2095.68|2096.3|2095.8|2095.2|2094.7|299
1649842500000|2022-04-13 09:35:00|2096.05|2095.55|2091.55|2091.05|2096.05|2095.55|2089.68|2089.18|868
1649842800000|2022-04-13 09:40:00|2091.43|2090.93|2088.18|2087.68|2091.55|2091.05|2088.18|2087.68|726
1649843100000|2022-04-13 09:45:00|2088.43|2087.93|2085.93|2085.43|2088.43|2087.93|2085.93|2085.43|932
1649843400000|2022-04-13 09:50:00|2085.8|2085.3|2086.55|2086.05|2086.68|2086.18|2084.68|2084.18|583
1649843700000|2022-04-13 09:55:00|2086.68|2086.18|2083.43|2082.93|2086.68|2086.18|2082.93|2082.43|711
1649844000000|2022-04-13 10:00:00|2083.3|2082.8|2085.55|2085.05|2085.93|2085.43|2081.93|2081.43|737
1649844300000|2022-04-13 10:05:00|2085.68|2085.18|2084.43|2083.93|2086.43|2085.93|2084.43|2083.93|729
1649844600000|2022-04-13 10:10:00|2084.68|2084.18|2085.93|2085.43|2086.43|2085.93|2084.18|2083.68|482
1649844900000|2022-04-13 10:15:00|2086.05|2085.55|2084.93|2084.43|2087.18|2086.68|2084.18|2083.68|492
1649845200000|2022-04-13 10:20:00|2085.05|2084.55|2082.43|2081.93|2086.18|2085.68|2082.43|2081.93|550
1649845500000|2022-04-13 10:25:00|2082.68|2082.18|2084.43|2083.93|2085.18|2084.68|2082.68|2082.18|652
1649845800000|2022-04-13 10:30:00|2084.55|2084.05|2085.68|2085.18|2085.93|2085.43|2084.43|2083.93|336
1649846100000|2022-04-13 10:35:00|2085.55|2085.05|2084.93|2084.43|2085.55|2085.05|2083.93|2083.43|549
1649846400000|2022-04-13 10:40:00|2085.05|2084.55|2083.8|2083.3|2085.3|2084.8|2083.55|2083.05|493
1649846700000|2022-04-13 10:45:00|2083.93|2083.43|2082.55|2082.05|2084.3|2083.8|2082.18|2081.68|749
1649847000000|2022-04-13 10:50:00|2082.68|2082.18|2083.05|2082.55|2083.93|2083.43|2081.68|2081.18|660
1649847300000|2022-04-13 10:55:00|2082.93|2082.43|2083.55|2083.05|2083.93|2083.43|2082.8|2082.3|409
1649847600000|2022-04-13 11:00:00|2083.68|2083.18|2084.43|2083.93|2084.93|2084.43|2083.18|2082.68|556
1649847900000|2022-04-13 11:05:00|2084.55|2084.05|2085.43|2084.93|2086.43|2085.93|2084.55|2084.05|289
1649848200000|2022-04-13 11:10:00|2085.55|2085.05|2085.93|2085.43|2086.43|2085.93|2085.05|2084.55|263
1649848500000|2022-04-13 11:15:00|2085.8|2085.3|2085.8|2085.3|2086.3|2085.8|2085.43|2084.93|367
1649848800000|2022-04-13 11:20:00|2086.05|2085.55|2084.43|2083.93|2086.18|2085.68|2084.3|2083.8|547
1649849100000|2022-04-13 11:25:00|2084.18|2083.68|2084.68|2084.18|2084.93|2084.43|2082.93|2082.43|309
1649849400000|2022-04-13 11:30:00|2084.55|2084.05|2083.43|2082.93|2084.68|2084.18|2082.43|2081.93|201
1649849700000|2022-04-13 11:35:00|2083.55|2083.05|2084.68|2084.18|2084.68|2084.18|2083.43|2082.93|400
1649850000000|2022-04-13 11:40:00|2084.55|2084.05|2085.15|2084.65|2085.28|2084.78|2083.68|2083.18|231
1649850300000|2022-04-13 11:45:00|2085.28|2084.78|2085.78|2085.28|2086.78|2086.28|2085.28|2084.78|184
1649850600000|2022-04-13 11:50:00|2085.9|2085.4|2085.15|2084.65|2085.9|2085.4|2084.53|2084.03|295
1649850900000|2022-04-13 11:55:00|2085.03|2084.53|2083.03|2082.53|2085.15|2084.65|2082.28|2081.78|587
1649851200000|2022-04-13 12:00:00|2083.28|2082.78|2082.03|2081.53|2083.53|2083.03|2081.9|2081.4|366
1649851500000|2022-04-13 12:05:00|2081.9|2081.4|2081.53|2081.03|2083.28|2082.78|2081.53|2081.03|401
1649851800000|2022-04-13 12:10:00|2081.78|2081.28|2081.03|2080.53|2081.78|2081.28|2080.53|2080.03|477
1649852100000|2022-04-13 12:15:00|2080.9|2080.4|2083.03|2082.53|2083.03|2082.53|2080.53|2080.03|432
1649852400000|2022-04-13 12:20:00|2083.15|2082.65|2082.53|2082.03|2085.03|2084.53|2081.53|2081.03|503
1649852700000|2022-04-13 12:25:00|2082.65|2082.15|2082.65|2082.15|2083.53|2083.03|2082.28|2081.78|444
1649853000000|2022-04-13 12:30:00|2082.9|2082.4|2082.78|2082.28|2083.53|2083.03|2080.28|2079.78|1004
1649853300000|2022-04-13 12:35:00|2082.9|2082.4|2085.78|2085.28|2086.15|2085.65|2082.78|2082.28|400
1649853600000|2022-04-13 12:40:00|2085.9|2085.4|2085.65|2085.15|2087.28|2086.78|2085.15|2084.65|477
1649853900000|2022-04-13 12:45:00|2085.78|2085.28|2086.53|2086.03|2087.4|2086.9|2085.78|2085.28|251
1649854200000|2022-04-13 12:50:00|2086.4|2085.9|2086.78|2086.28|2087.28|2086.78|2086.28|2085.78|214
1649854500000|2022-04-13 12:55:00|2086.65|2086.15|2085.28|2084.78|2087.03|2086.53|2085.28|2084.78|428
1649854800000|2022-04-13 13:00:00|2085.53|2085.03|2086.78|2086.28|2087.28|2086.78|2085.28|2084.78|336
1649855100000|2022-04-13 13:05:00|2086.9|2086.4|2086.03|2085.53|2088.28|2087.78|2085.78|2085.28|371
1649855400000|2022-04-13 13:10:00|2086.28|2085.78|2087.28|2086.78|2088.03|2087.53|2086.03|2085.53|464
1649855700000|2022-04-13 13:15:00|2087.15|2086.65|2089.28|2088.78|2089.28|2088.78|2087.15|2086.65|289
1649856000000|2022-04-13 13:20:00|2089.4|2088.9|2090.28|2089.78|2091.4|2090.9|2088.78|2088.28|399
1649856300000|2022-04-13 13:25:00|2090.4|2089.9|2090.03|2089.53|2090.4|2089.9|2089.53|2089.03|326
1649856600000|2022-04-13 13:30:00|2089.9|2089.4|2089.53|2089.03|2090.78|2090.28|2088.53|2088.03|647
1649856900000|2022-04-13 13:35:00|2089.78|2089.28|2093.03|2092.53|2094.78|2094.28|2089.53|2089.03|725
1649857200000|2022-04-13 13:40:00|2092.9|2092.4|2095.53|2095.03|2097.03|2096.53|2092.9|2092.4|827
1649857500000|2022-04-13 13:45:00|2095.78|2095.28|2096.78|2096.28|2097.78|2097.28|2094.4|2093.9|759
1649857800000|2022-04-13 13:50:00|2097.03|2096.53|2097.28|2096.78|2098.4|2097.9|2095.4|2094.9|678
1649858100000|2022-04-13 13:55:00|2097.4|2096.9|2093.53|2093.03|2097.53|2097.03|2093.03|2092.53|771
1649858400000|2022-04-13 14:00:00|2094.03|2093.53|2093.65|2093.15|2095.03|2094.53|2089.78|2089.28|985
1649858700000|2022-04-13 14:05:00|2093.78|2093.28|2093.53|2093.03|2095.53|2095.03|2092.78|2092.28|506
1649859000000|2022-04-13 14:10:00|2093.34|2092.84|2093.59|2093.09|2094.84|2094.34|2092.59|2092.09|469
1649859300000|2022-04-13 14:15:00|2093.84|2093.34|2096.21|2095.71|2096.59|2096.09|2093.84|2093.34|517
1649859600000|2022-04-13 14:20:00|2096.34|2095.84|2095.34|2094.84|2096.34|2095.84|2095.09|2094.59|467
1649859900000|2022-04-13 14:25:00|2095.46|2094.96|2093.59|2093.09|2095.59|2095.09|2093.59|2093.09|400
1649860200000|2022-04-13 14:30:00|2093.71|2093.21|2095.21|2094.71|2095.84|2095.34|2093.34|2092.84|433
1649860500000|2022-04-13 14:35:00|2095.09|2094.59|2093.71|2093.21|2095.34|2094.84|2093.34|2092.84|538
1649860800000|2022-04-13 14:40:00|2093.59|2093.09|2095.59|2095.09|2095.59|2095.09|2091.59|2091.09|593
1649861100000|2022-04-13 14:45:00|2095.34|2094.84|2093.59|2093.09|2096.09|2095.59|2093.59|2093.09|448
1649861400000|2022-04-13 14:50:00|2093.71|2093.21|2094.09|2093.59|2094.59|2094.09|2092.59|2092.09|298
1649861700000|2022-04-13 14:55:00|2093.84|2093.34|2094.34|2093.84|2094.71|2094.21|2093.09|2092.59|282
1649862000000|2022-04-13 15:00:00|2094.21|2093.71|2096.46|2095.96|2096.59|2096.09|2093.84|2093.34|738
1649862300000|2022-04-13 15:05:00|2096.34|2095.84|2096.59|2096.09|2096.84|2096.34|2095.84|2095.34|466
1649862600000|2022-04-13 15:10:00|2096.34|2095.84|2098.34|2097.84|2098.59|2098.09|2095.84|2095.34|852
1649862900000|2022-04-13 15:15:00|2098.09|2097.59|2097.84|2097.34|2098.34|2097.84|2097.09|2096.59|590
1649863200000|2022-04-13 15:20:00|2097.96|2097.46|2098.1|2096.6|2098.1|2097.59|2096.59|2096.09|997
1649863500000|2022-04-13 15:25:00|2098.11|2096.61|2098.08|2096.58|2099.44|2097.94|2097.21|2095.71|577
1649863800000|2022-04-13 15:30:00|2098.09|2096.59|2098.16|2096.76|2099.41|2098.01|2096.79|2095.39|314
1649864100000|2022-04-13 15:35:00|2098.29|2096.89|2096.41|2095.01|2098.41|2097.01|2095.91|2094.51|51
1649864400000|2022-04-13 15:40:00|2096.54|2095.14|2096.66|2095.26|2097.16|2095.76|2096.41|2095.01|41
1649864700000|2022-04-13 15:45:00|2096.04|2094.64|2094.66|2093.26|2096.04|2094.64|2094.66|2093.26|11
1649865000000|2022-04-13 15:50:00|2094.79|2093.39|2094.66|2093.26|2094.91|2093.51|2094.04|2092.64|16
1649865300000|2022-04-13 15:55:00|2094.79|2093.39|2093.09|2091.59|2094.79|2093.39|2092.29|2090.89|78
1649865600000|2022-04-13 16:00:00|2093.08|2091.58|2093.15|2091.65|2093.59|2092.09|2091.76|2090.26|0
1649865900000|2022-04-13 16:05:00|2093.14|2091.64|2093.61|2092.11|2094.03|2092.53|2093.14|2091.64|0
1649866200000|2022-04-13 16:10:00|2093.6|2092.1|2092.74|2091.24|2093.62|2092.12|2092.22|2090.72|0
1649866500000|2022-04-13 16:15:00|2092.73|2091.23|2093.22|2091.72|2094.1|2092.6|2091.85|2090.35|0
1649866800000|2022-04-13 16:20:00|2093.65|2092.15|2095.4|2093.9|2095.4|2093.9|2092.75|2091.25|0
1649867100000|2022-04-13 16:25:00|2095.41|2093.91|2094.06|2092.56|2095.86|2094.36|2093.63|2092.13|0
1649867400000|2022-04-13 16:30:00|2094.29|2092.79|2095.41|2093.91|2095.95|2094.45|2094.28|2092.78|0
1649867700000|2022-04-13 16:35:00|2095.67|2094.17|2095.96|2094.46|2096.52|2095.02|2095.4|2093.9|0
1649868000000|2022-04-13 16:40:00|2095.97|2094.47|2097.66|2096.16|2097.67|2096.17|2095.96|2094.46|0
1649868300000|2022-04-13 16:45:00|2096.81|2095.31|2096.79|2095.29|2097.67|2096.17|2096.78|2095.28|0
1649868600000|2022-04-13 16:50:00|2096.8|2095.3|2097.2|2095.7|2097.23|2095.73|2096.75|2095.25|0
1649868900000|2022-04-13 16:55:00|2097.21|2095.71|2095.44|2093.94|2097.21|2095.71|2094.99|2093.49|0
1649869200000|2022-04-13 17:00:00|2095.99|2094.49|2096.56|2095.06|2097.13|2095.63|2095.43|2093.93|0
1649869500000|2022-04-13 17:05:00|2096.55|2095.05|2096.59|2095.09|2096.62|2095.12|2095.5|2094|0
1649869800000|2022-04-13 17:10:00|2096.33|2094.83|2096.61|2095.11|2097.73|2096.23|2095.52|2094.02|0
1649870100000|2022-04-13 17:15:00|2095.94|2094.44|2095.52|2094.02|2096.41|2094.91|2095.51|2094.01|0
1649870400000|2022-04-13 17:20:00|2095.53|2094.03|2095.98|2094.48|2096.44|2094.94|2095.53|2094.03|0
1649870700000|2022-04-13 17:25:00|2095.55|2094.05|2094.64|2093.14|2095.55|2094.05|2094.61|2093.11|0
1649871000000|2022-04-13 17:30:00|2094.65|2093.15|2093.7|2092.2|2095.08|2093.58|2093.7|2092.2|0
1649871300000|2022-04-13 17:35:00|2093.71|2092.21|2092.38|2090.88|2093.71|2092.21|2092.35|2090.85|0
1649871600000|2022-04-13 17:40:00|2092.39|2090.89|2092.41|2090.91|2092.42|2090.92|2091.94|2090.44|0
1649871900000|2022-04-13 17:45:00|2092.4|2090.9|2093.01|2091.51|2093.02|2091.52|2092.11|2090.61|0
1649872200000|2022-04-13 17:50:00|2092.79|2091.29|2092.11|2090.61|2092.79|2091.29|2091.67|2090.17|0
1649872500000|2022-04-13 17:55:00|2091.9|2090.4|2093.48|2091.98|2093.49|2091.99|2091.67|2090.17|0
1649872800000|2022-04-13 18:00:00|2093.47|2091.97|2093.93|2092.43|2093.94|2092.44|2093.01|2091.51|0
1649873100000|2022-04-13 18:05:00|2093.92|2092.42|2095.03|2093.53|2095.49|2093.99|2093.49|2091.99|0
1649873400000|2022-04-13 18:10:00|2095.02|2093.52|2094.24|2092.74|2095.03|2093.53|2093.2|2091.7|0
1649873700000|2022-04-13 18:15:00|2094.23|2092.73|2095.12|2093.62|2095.13|2093.63|2094.23|2092.73|0
1649874000000|2022-04-13 18:20:00|2095.13|2093.63|2094.26|2092.76|2095.59|2094.09|2093.79|2092.29|0
1649874300000|2022-04-13 18:25:00|2094.27|2092.77|2094.24|2092.74|2094.7|2093.2|2093.77|2092.27|0
1649874600000|2022-04-13 18:30:00|2094.25|2092.75|2094.26|2092.76|2094.7|2093.2|2093.79|2092.29|0
1649874900000|2022-04-13 18:35:00|2094.27|2092.77|2093.85|2092.35|2094.74|2093.24|2093.81|2092.31|0
1649875200000|2022-04-13 18:40:00|2093.84|2092.34|2094.77|2093.27|2094.77|2093.27|2093.84|2092.34|0
1649875500000|2022-04-13 18:45:00|2094.76|2093.26|2095.66|2094.16|2095.66|2094.16|2093.88|2092.38|0
1649875800000|2022-04-13 18:50:00|2095.67|2094.17|2095.65|2094.15|2096.11|2094.61|2095.21|2093.71|0
1649876100000|2022-04-13 18:55:00|2095.66|2094.16|2095.65|2094.15|2096.11|2094.61|2095.21|2093.71|0
1649876400000|2022-04-13 19:00:00|2095.66|2094.16|2094.74|2093.24|2096.1|2094.6|2093.84|2092.34|0
1649876700000|2022-04-13 19:05:00|2094.75|2093.25|2096.88|2095.38|2096.89|2095.39|2094.75|2093.25|0
1649877000000|2022-04-13 19:10:00|2096.87|2095.37|2096.45|2094.95|2096.89|2095.39|2095.78|2094.28|0
1649877300000|2022-04-13 19:15:00|2096.44|2094.94|2097.23|2095.73|2097.67|2096.17|2096.44|2094.94|0
1649877600000|2022-04-13 19:20:00|2097.01|2095.51|2097.24|2095.74|2097.24|2095.74|2096.34|2094.84|0
1649877900000|2022-04-13 19:25:00|2097.25|2095.75|2097.41|2095.91|2097.68|2096.18|2096.33|2094.83|0
1649878200000|2022-04-13 19:30:00|2097.19|2095.69|2098.33|2096.83|2098.78|2097.28|2096.52|2095.02|0
1649878500000|2022-04-13 19:35:00|2098.76|2097.26|2098.76|2097.26|2099.19|2097.69|2097.86|2096.36|0
1649878800000|2022-04-13 19:40:00|2098.75|2097.25|2099.61|2098.11|2099.62|2098.12|2098.29|2096.79|0
1649879100000|2022-04-13 19:45:00|2099.62|2098.12|2100.5|2099|2100.95|2099.45|2099.18|2097.68|0
1649879400000|2022-04-13 19:50:00|2100.51|2099.01|2099.98|2098.48|2100.95|2099.45|2098.66|2097.16|0
1649879700000|2022-04-13 19:55:00|2099.96|2098.46|2100.44|2098.94|2100.45|2098.95|2099.51|2098.01|0
1649880000000|2022-04-13 20:00:00|2100.43|2098.93|2097.8|2096.3|2100.43|2098.93|2097.26|2095.76|0
1649880300000|2022-04-13 20:05:00|2097.79|2096.29|2097.93|2096.43|2098.11|2096.61|2097.26|2095.76|0
1649880600000|2022-04-13 20:10:00|2097.8|2096.3|2097.26|2095.76|2098.51|2097.01|2097.26|2095.76|0
1649880900000|2022-04-13 20:15:00|2097.27|2095.77|2097.62|2096.12|2098.24|2096.74|2097.26|2095.76|0
1649881200000|2022-04-13 20:20:00|2097.63|2096.13|2097.62|2096.12|2097.8|2096.3|2097.49|2095.99|0
1649881500000|2022-04-13 20:25:00|2097.71|2096.21|2097.42|2095.92|2097.92|2096.42|2097.42|2095.92|0
1649881800000|2022-04-13 20:30:00|2097.55|2096.05|2097.55|2096.05|2097.55|2096.05|2097.42|2095.92|0
1649882100000|2022-04-13 20:35:00|2097.56|2096.06|2097.55|2096.05|2097.73|2096.23|2097.42|2095.92|0
1649882400000|2022-04-13 20:40:00|2097.56|2096.06|2097.73|2096.23|2097.86|2096.36|2097.42|2095.92|0
1649882700000|2022-04-13 20:45:00|2097.72|2096.22|2097.54|2096.04|2097.86|2096.36|2097.41|2095.91|0
1649883000000|2022-04-13 20:50:00|2097.41|2095.91|2097.41|2095.91|2097.72|2096.22|2097.41|2095.91|0
1649883300000|2022-04-13 20:55:00|2097.54|2096.04|2096.96|2095.46|2097.72|2096.22|2096.92|2095.42|0
1649883600000|2022-04-13 21:00:00|2096.97|2095.47|2097.23|2095.73|2097.23|2095.73|2096.96|2095.46|0
1649883900000|2022-04-13 21:05:00|2097.22|2095.72|2096.96|2095.46|2097.23|2095.73|2096.96|2095.46|0
1649884200000|2022-04-13 21:10:00|2096.92|2095.42|2096.96|2095.46|2096.96|2095.46|2096.92|2095.42|0
1649884500000|2022-04-13 21:15:00|2096.97|2095.47|2097.1|2095.6|2097.1|2095.6|2096.96|2095.46|0
1649884800000|2022-04-13 21:20:00|2097.27|2095.77|2097.5|2096|2097.58|2096.08|2097.27|2095.77|0
1649885100000|2022-04-13 21:25:00|2097.45|2095.95|2097.45|2095.95|2097.45|2095.95|2097.45|2095.95|0
1649885400000|2022-04-13 21:30:00|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|0
1649885700000|2022-04-13 21:35:00|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|0
1649886000000|2022-04-13 21:40:00|2097.58|2096.08|2097.58|2096.08|2097.58|2096.08|2097.58|2096.08|0
1649886300000|2022-04-13 21:45:00|2097.54|2096.04|2097.49|2095.99|2097.54|2096.04|2097.45|2095.95|0
1649886600000|2022-04-13 21:50:00|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|0
1649886900000|2022-04-13 21:55:00|2097.53|2096.03|2097.43|2095.93|2097.53|2096.03|2097.43|2095.93|0
1649887200000|2022-04-13 22:00:00|2097.42|2095.92|2097.03|2095.53|2097.65|2096.15|2096.89|2095.39|0
1649887500000|2022-04-13 22:05:00|2097.02|2095.52|2097.03|2095.53|2097.29|2095.79|2096.89|2095.39|0
1649887800000|2022-04-13 22:10:00|2097.07|2095.57|2097.16|2095.66|2097.16|2095.66|2096.89|2095.39|0
1649888100000|2022-04-13 22:15:00|2097.03|2095.53|2097.43|2095.93|2097.87|2096.37|2097.03|2095.53|0
1649888400000|2022-04-13 22:20:00|2097.52|2096.02|2097.03|2095.53|2097.65|2096.15|2097.03|2095.53|0
1649888700000|2022-04-13 22:25:00|2097.16|2095.66|2097.16|2095.66|2097.29|2095.79|2096.89|2095.39|0
1649889000000|2022-04-13 22:30:00|2097.17|2095.67|2098.14|2096.64|2098.27|2096.77|2097.16|2095.66|0
1649889300000|2022-04-13 22:35:00|2098.23|2096.73|2098.54|2097.04|2098.85|2097.35|2098.23|2096.73|0
1649889600000|2022-04-13 22:40:00|2098.63|2097.13|2098.72|2097.22|2098.98|2097.48|2098.54|2097.04|0
1649889900000|2022-04-13 22:45:00|2098.76|2097.26|2098.98|2097.48|2099.03|2097.53|2098.76|2097.26|0
1649890200000|2022-04-13 22:50:00|2098.89|2097.39|2099.25|2097.75|2099.25|2097.75|2098.85|2097.35|0
1649890500000|2022-04-13 22:55:00|2099.38|2097.88|2099.25|2097.75|2099.38|2097.88|2098.98|2097.48|0
1649890800000|2022-04-13 23:00:00|2099.34|2097.84|2098.64|2097.14|2099.39|2097.89|2098.5|2097|0
1649891100000|2022-04-13 23:05:00|2098.73|2097.23|2098.42|2096.92|2098.73|2097.23|2098.15|2096.65|0
1649891400000|2022-04-13 23:10:00|2098.55|2097.05|2098.15|2096.65|2098.55|2097.05|2098.15|2096.65|0
1649891700000|2022-04-13 23:15:00|2098.24|2096.74|2098.73|2097.23|2098.86|2097.36|2098.24|2096.74|0
1649892000000|2022-04-13 23:20:00|2098.72|2097.22|2098.99|2097.49|2099.13|2097.63|2098.55|2097.05|0
1649892300000|2022-04-13 23:25:00|2098.86|2097.36|2097.44|2095.94|2098.9|2097.4|2097.3|2095.8|0
1649892600000|2022-04-13 23:30:00|2097.39|2095.89|2097.3|2095.8|2097.44|2095.94|2097.17|2095.67|0
1649892900000|2022-04-13 23:35:00|2097.31|2095.81|2097.04|2095.54|2097.44|2095.94|2096.86|2095.36|0
1649893200000|2022-04-13 23:40:00|2097.17|2095.67|2097.3|2095.8|2097.44|2095.94|2097.08|2095.58|0
1649893500000|2022-04-13 23:45:00|2097.31|2095.81|2097.3|2095.8|2097.88|2096.38|2097.04|2095.54|0
1649893800000|2022-04-13 23:50:00|2097.17|2095.67|2097.3|2095.8|2097.57|2096.07|2097.04|2095.54|0
1649894100000|2022-04-13 23:55:00|2097.31|2095.81|2097.17|2095.67|2097.57|2096.07|2097.04|2095.54|0
1649894400000|2022-04-14 00:00:00|2097.18|2095.68|2098.73|2097.23|2098.86|2097.36|2097.04|2095.54|0
1649894700000|2022-04-14 00:05:00|2098.86|2097.36|2099.57|2098.07|2099.97|2098.47|2098.15|2096.65|0
1649895000000|2022-04-14 00:10:00|2099.39|2097.89|2100.81|2099.31|2101.26|2099.76|2099.21|2097.71|0
1649895300000|2022-04-14 00:15:00|2100.82|2099.32|2102.22|2100.72|2102.65|2101.15|2100.24|2098.74|0
1649895600000|2022-04-14 00:20:00|2102.21|2100.71|2102.96|2101.46|2102.97|2101.47|2101.56|2100.06|0
1649895900000|2022-04-14 00:25:00|2102.97|2101.47|2103.41|2101.91|2103.43|2101.93|2102.56|2101.06|0
1649896200000|2022-04-14 00:30:00|2103.84|2102.34|2104.26|2102.76|2104.27|2102.77|2103.38|2101.88|0
1649896500000|2022-04-14 00:35:00|2104.27|2102.77|2103.83|2102.33|2104.27|2102.77|2103.81|2102.31|0
1649896800000|2022-04-14 00:40:00|2103.82|2102.32|2102.95|2101.45|2103.82|2102.32|2102.94|2101.44|0
1649897100000|2022-04-14 00:45:00|2103.17|2101.67|2103.82|2102.32|2103.83|2102.33|2103.17|2101.67|0
1649897400000|2022-04-14 00:50:00|2103.83|2102.33|2104.26|2102.76|2104.26|2102.76|2103.82|2102.32|0
1649897700000|2022-04-14 00:55:00|2104.25|2102.75|2102.07|2100.57|2104.25|2102.75|2102.07|2100.57|0
1649898000000|2022-04-14 01:00:00|2102.28|2100.78|2101.18|2099.68|2102.51|2101.01|2100.73|2099.23|0
1649898300000|2022-04-14 01:05:00|2100.96|2099.46|2101.17|2099.67|2101.18|2099.68|2100.73|2099.23|0
1649898600000|2022-04-14 01:10:00|2100.95|2099.45|2101.66|2100.16|2102.1|2100.6|2100.95|2099.45|0
1649898900000|2022-04-14 01:15:00|2100.93|2099.43|2100.94|2099.44|2101.38|2099.88|2100.93|2099.43|0
1649899200000|2022-04-14 01:20:00|2100.93|2099.43|2101.37|2099.87|2101.37|2099.87|2100.49|2098.99|0
1649899500000|2022-04-14 01:25:00|2101.38|2099.88|2101.37|2099.87|2101.81|2100.31|2101.36|2099.86|0
1649899800000|2022-04-14 01:30:00|2101.8|2100.3|2100.93|2099.43|2101.8|2100.3|2100.48|2098.98|0
1649900100000|2022-04-14 01:35:00|2101.36|2099.86|2101.36|2099.86|2101.37|2099.87|2101.35|2099.85|0
1649900400000|2022-04-14 01:40:00|2101.37|2099.87|2100.48|2098.98|2101.37|2099.87|2100.47|2098.97|0
1649900700000|2022-04-14 01:45:00|2100.47|2098.97|2101.8|2100.3|2101.81|2100.31|2100.47|2098.97|0
1649901000000|2022-04-14 01:50:00|2101.81|2100.31|2102.69|2101.19|2102.7|2101.2|2101.8|2100.3|0
1649901300000|2022-04-14 01:55:00|2102.26|2100.76|2103.15|2101.65|2103.59|2102.09|2102.26|2100.76|0
1649901600000|2022-04-14 02:00:00|2103.16|2101.66|2103.14|2101.64|2103.59|2102.09|2102.7|2101.2|0
1649901900000|2022-04-14 02:05:00|2103.15|2101.65|2104.49|2102.99|2104.49|2102.99|2103.15|2101.65|0
1649902200000|2022-04-14 02:10:00|2104.7|2103.2|2104.66|2103.16|2105.66|2104.16|2104.28|2102.78|0
1649902500000|2022-04-14 02:15:00|2104.67|2103.17|2104.47|2102.97|2104.7|2103.2|2104.23|2102.73|0
1649902800000|2022-04-14 02:20:00|2104.26|2102.76|2104.23|2102.73|2104.26|2102.76|2103.79|2102.29|0
1649903100000|2022-04-14 02:25:00|2104.24|2102.74|2104.23|2102.73|2104.68|2103.18|2104.23|2102.73|0
1649903400000|2022-04-14 02:30:00|2103.8|2102.3|2103.35|2101.85|2103.8|2102.3|2103.35|2101.85|0
1649903700000|2022-04-14 02:35:00|2103.36|2101.86|2103.35|2101.85|2103.36|2101.86|2103.13|2101.63|0
1649904000000|2022-04-14 02:40:00|2103.36|2101.86|2103.36|2101.86|2103.8|2102.3|2103.36|2101.86|0
1649904300000|2022-04-14 02:45:00|2103.37|2101.87|2103.36|2101.86|2103.8|2102.3|2103.36|2101.86|0
1649904600000|2022-04-14 02:50:00|2103.35|2101.85|2103.37|2101.87|2103.8|2102.3|2103.35|2101.85|0
1649904900000|2022-04-14 02:55:00|2103.38|2101.88|2103.36|2101.86|2103.38|2101.88|2103.36|2101.86|0
1649905200000|2022-04-14 03:00:00|2103.58|2102.08|2104.24|2102.74|2104.24|2102.74|2103.58|2102.08|0
1649905500000|2022-04-14 03:05:00|2104.23|2102.73|2103.36|2101.86|2104.24|2102.74|2102.92|2101.42|0
1649905800000|2022-04-14 03:10:00|2103.35|2101.85|2102.93|2101.43|2103.36|2101.86|2102.92|2101.42|0
1649906100000|2022-04-14 03:15:00|2102.92|2101.42|2104.24|2102.74|2104.26|2102.76|2102.92|2101.42|0
1649906400000|2022-04-14 03:20:00|2103.81|2102.31|2102.93|2101.43|2103.81|2102.31|2102.91|2101.41|0
1649906700000|2022-04-14 03:25:00|2102.92|2101.42|2103.36|2101.86|2103.37|2101.87|2102.92|2101.42|0
1649907000000|2022-04-14 03:30:00|2103.37|2101.87|2103.14|2101.64|2103.37|2101.87|2102.92|2101.42|0
1649907300000|2022-04-14 03:35:00|2103.35|2101.85|2102.9|2101.4|2103.36|2101.86|2102.9|2101.4|0
1649907600000|2022-04-14 03:40:00|2102.89|2101.39|2103.78|2102.28|2103.78|2102.28|2102.89|2101.39|0
1649907900000|2022-04-14 03:45:00|2103.77|2102.27|2104.65|2103.15|2105.12|2103.62|2103.77|2102.27|0
1649908200000|2022-04-14 03:50:00|2104.64|2103.14|2104.19|2102.69|2104.64|2103.14|2103.98|2102.48|0
1649908500000|2022-04-14 03:55:00|2103.97|2102.47|2104.2|2102.7|2104.2|2102.7|2103.76|2102.26|0
1649908800000|2022-04-14 04:00:00|2104.19|2102.69|2104.65|2103.15|2105.08|2103.58|2104.19|2102.69|0
1649909100000|2022-04-14 04:05:00|2104.86|2103.36|2105.09|2103.59|2105.1|2103.6|2104.65|2103.15|0
1649909400000|2022-04-14 04:10:00|2105.1|2103.6|2105.55|2104.05|2105.56|2104.06|2105.09|2103.59|0
1649909700000|2022-04-14 04:15:00|2105.54|2104.04|2105.56|2104.06|2106.22|2104.72|2105.1|2103.6|0
1649910000000|2022-04-14 04:20:00|2105.55|2104.05|2106.22|2104.72|2106.22|2104.72|2105.55|2104.05|0
1649910300000|2022-04-14 04:25:00|2106|2104.5|2106.44|2104.94|2106.89|2105.39|2106|2104.5|0
1649910600000|2022-04-14 04:30:00|2106.45|2104.95|2105.73|2104.23|2106.89|2105.39|2105.72|2104.22|0
1649910900000|2022-04-14 04:35:00|2105.95|2104.45|2106.59|2105.09|2106.6|2105.1|2105.72|2104.22|0
1649911200000|2022-04-14 04:40:00|2106.6|2105.1|2107.03|2105.53|2107.03|2105.53|2106.59|2105.09|0
1649911500000|2022-04-14 04:45:00|2107.04|2105.54|2107.42|2105.92|2107.47|2105.97|2107.03|2105.53|0
1649911800000|2022-04-14 04:50:00|2107.41|2105.91|2106.93|2105.43|2107.41|2105.91|2106.93|2105.43|0
1649912100000|2022-04-14 04:55:00|2106.9|2105.4|2106.03|2104.53|2106.9|2105.4|2106.03|2104.53|0
1649912400000|2022-04-14 05:00:00|2106.04|2104.54|2104.03|2102.53|2106.48|2104.98|2104.03|2102.53|0
1649912700000|2022-04-14 05:05:00|2104.04|2102.54|2104.03|2102.53|2104.91|2103.41|2104.03|2102.53|0
1649913000000|2022-04-14 05:10:00|2104.04|2102.54|2104.25|2102.75|2104.47|2102.97|2104.02|2102.52|0
1649913300000|2022-04-14 05:15:00|2104.03|2102.53|2104.48|2102.98|2104.69|2103.19|2104.03|2102.53|0
1649913600000|2022-04-14 05:20:00|2104.47|2102.97|2104.01|2102.51|2104.48|2102.98|2104|2102.5|0
1649913900000|2022-04-14 05:25:00|2104.23|2102.73|2104.01|2102.51|2104.23|2102.73|2104|2102.5|0
1649914200000|2022-04-14 05:30:00|2104|2102.5|2105.32|2103.82|2105.75|2104.25|2103.99|2102.49|0
1649914500000|2022-04-14 05:35:00|2105.53|2104.03|2106.76|2105.26|2106.76|2105.26|2105.32|2103.82|0
1649914800000|2022-04-14 05:40:00|2106.33|2104.83|2106.74|2105.24|2106.76|2105.26|2106.3|2104.8|0
1649915100000|2022-04-14 05:45:00|2106.75|2105.25|2106.14|2104.64|2108.07|2106.57|2106.14|2104.64|0
1649915400000|2022-04-14 05:50:00|2106.13|2104.63|2106.58|2105.08|2106.58|2105.08|2106.13|2104.63|0
1649915700000|2022-04-14 05:55:00|2106.36|2104.86|2104.82|2103.32|2107.02|2105.52|2104.82|2103.32|0
1649916000000|2022-04-14 06:00:00|2106.27|2104.77|2104.43|2102.93|2107.83|2106.33|2104.43|2102.93|0
1649916300000|2022-04-14 06:05:00|2104.59|2103.09|2104.45|2102.95|2105.84|2104.34|2103.5|2102|0
1649916600000|2022-04-14 06:10:00|2104.6|2103.1|2106.31|2104.81|2106.78|2105.28|2104.6|2103.1|0
1649916900000|2022-04-14 06:15:00|2106.32|2104.82|2108.61|2107.11|2108.62|2107.12|2106.28|2104.78|0
1649917200000|2022-04-14 06:20:00|2108.62|2107.12|2109.55|2108.05|2110.02|2108.52|2108.15|2106.65|0
1649917500000|2022-04-14 06:25:00|2109.08|2107.58|2109.09|2107.59|2110.51|2109.01|2109.08|2107.58|0
1649917800000|2022-04-14 06:30:00|2107.26|2105.76|2103.29|2101.89|2107.48|2105.98|2102.16|2100.76|40
1649918100000|2022-04-14 06:35:00|2103.16|2101.76|2104.91|2103.51|2105.04|2103.64|2103.04|2101.64|35
1649918400000|2022-04-14 06:40:00|2105.04|2103.64|2105.54|2104.14|2106.29|2104.89|2103.91|2102.51|60
1649918700000|2022-04-14 06:45:00|2105.41|2104.01|2105.41|2104.01|2106.29|2104.89|2104.04|2102.64|15
1649919000000|2022-04-14 06:50:00|2104.04|2102.64|2103.66|2102.26|2105.41|2104.01|2103.66|2102.26|13
1649919300000|2022-04-14 06:55:00|2103.71|2102.21|2103.4|2101.9|2103.72|2102.22|2102.31|2100.81|0
1649919600000|2022-04-14 07:00:00|2103.28|2101.78|2086.71|2086.21|2103.71|2102.21|2086.46|2085.96|4488
1649919900000|2022-04-14 07:05:00|2086.59|2086.09|2081.09|2080.59|2087.71|2087.21|2079.84|2079.34|3248
1649920200000|2022-04-14 07:10:00|2081.46|2080.96|2082.34|2081.84|2083.34|2082.84|2080.84|2080.34|2838
1649920500000|2022-04-14 07:15:00|2082.21|2081.71|2079.84|2079.34|2082.96|2082.46|2078.84|2078.34|1558
1649920800000|2022-04-14 07:20:00|2079.71|2079.21|2079.84|2079.34|2082.09|2081.59|2078.59|2078.09|1334
1649921100000|2022-04-14 07:25:00|2080.09|2079.59|2085.09|2084.59|2086.84|2086.34|2080.09|2079.59|946
1649921400000|2022-04-14 07:30:00|2085.34|2084.84|2083.09|2082.59|2085.84|2085.34|2081.84|2081.34|1266
1649921700000|2022-04-14 07:35:00|2082.96|2082.46|2080.71|2080.21|2083.21|2082.71|2080.09|2079.59|753
1649922000000|2022-04-14 07:40:00|2080.97|2080.47|2082.35|2081.85|2082.35|2081.85|2079.97|2079.47|818
1649922300000|2022-04-14 07:45:00|2082.1|2081.6|2083.35|2082.85|2085.22|2084.72|2082.1|2081.6|1072
1649922600000|2022-04-14 07:50:00|2083.47|2082.97|2082.97|2082.47|2084.72|2084.22|2081.47|2080.97|468
1649922900000|2022-04-14 07:55:00|2082.85|2082.35|2082.6|2082.1|2083.1|2082.6|2080.85|2080.35|620
1649923200000|2022-04-14 08:00:00|2082.72|2082.22|2083.1|2082.6|2084.35|2083.85|2082.35|2081.85|653
1649923500000|2022-04-14 08:05:00|2082.85|2082.35|2086.47|2085.97|2088.22|2087.72|2082.22|2081.72|749
1649923800000|2022-04-14 08:10:00|2086.35|2085.85|2084.85|2084.35|2087.1|2086.6|2084.47|2083.97|791
1649924100000|2022-04-14 08:15:00|2084.97|2084.47|2085.35|2084.85|2086.22|2085.72|2084.35|2083.85|464
1649924400000|2022-04-14 08:20:00|2085.6|2085.1|2084.6|2084.1|2086.35|2085.85|2084.6|2084.1|361
1649924700000|2022-04-14 08:25:00|2084.72|2084.22|2086.1|2085.6|2086.1|2085.6|2083.22|2082.72|503
1649925000000|2022-04-14 08:30:00|2085.97|2085.47|2087.47|2086.97|2088.47|2087.97|2085.85|2085.35|985
1649925300000|2022-04-14 08:35:00|2087.6|2087.1|2087.35|2086.85|2087.85|2087.35|2086.35|2085.85|313
1649925600000|2022-04-14 08:40:00|2087.22|2086.72|2088.6|2088.1|2090.1|2089.6|2087.1|2086.6|463
1649925900000|2022-04-14 08:45:00|2088.47|2087.97|2087.35|2086.85|2088.6|2088.1|2086.85|2086.35|347
1649926200000|2022-04-14 08:50:00|2087.47|2086.97|2090.85|2090.35|2091.1|2090.6|2087.35|2086.85|535
1649926500000|2022-04-14 08:55:00|2090.72|2090.22|2091.47|2090.97|2091.47|2090.97|2089.1|2088.6|391
1649926800000|2022-04-14 09:00:00|2091.35|2090.85|2089.97|2089.47|2092.6|2092.1|2089.85|2089.35|534
1649927100000|2022-04-14 09:05:00|2089.85|2089.35|2086.47|2085.97|2091.1|2090.6|2086.35|2085.85|1041
1649927400000|2022-04-14 09:10:00|2086.35|2085.85|2082.47|2081.97|2086.35|2085.85|2081.1|2080.6|1645
1649927700000|2022-04-14 09:15:00|2082.35|2081.85|2081.35|2080.85|2083.35|2082.85|2080.85|2080.35|731
1649928000000|2022-04-14 09:20:00|2081.47|2080.97|2083.1|2082.6|2083.35|2082.85|2080.47|2079.97|691
1649928300000|2022-04-14 09:25:00|2082.97|2082.47|2083.85|2083.35|2084.1|2083.6|2082.1|2081.6|436
1649928600000|2022-04-14 09:30:00|2083.72|2083.22|2084.72|2084.22|2084.97|2084.47|2083.1|2082.6|574
1649928900000|2022-04-14 09:35:00|2084.85|2084.35|2085.97|2085.47|2086.85|2086.35|2084.6|2084.1|660
1649929200000|2022-04-14 09:40:00|2085.85|2085.35|2085.1|2084.6|2085.85|2085.35|2084.35|2083.85|507
1649929500000|2022-04-14 09:45:00|2084.97|2084.47|2083.35|2082.85|2086.47|2085.97|2083.35|2082.85|473
1649929800000|2022-04-14 09:50:00|2083.47|2082.97|2083.1|2082.6|2083.47|2082.97|2078.6|2078.1|1177
1649930100000|2022-04-14 09:55:00|2083.35|2082.85|2083.35|2082.85|2083.6|2083.1|2082.35|2081.85|425
1649930400000|2022-04-14 10:00:00|2083.47|2082.97|2087.6|2087.1|2087.6|2087.1|2083.35|2082.85|663
1649930700000|2022-04-14 10:05:00|2087.72|2087.22|2087.47|2086.97|2088.6|2088.1|2086.1|2085.6|554
1649931000000|2022-04-14 10:10:00|2087.6|2087.1|2086.85|2086.35|2088.22|2087.72|2085.72|2085.22|3963
1649931300000|2022-04-14 10:15:00|2086.97|2086.47|2087.85|2087.35|2087.97|2087.47|2086.72|2086.22|316
1649931600000|2022-04-14 10:20:00|2087.72|2087.22|2087.35|2086.85|2088.6|2088.1|2087.1|2086.6|428
1649931900000|2022-04-14 10:25:00|2087.47|2086.97|2087.85|2087.35|2088.6|2088.1|2087.35|2086.85|3362
1649932200000|2022-04-14 10:30:00|2088.1|2087.6|2088.1|2087.6|2088.6|2088.1|2087.6|2087.1|334
1649932500000|2022-04-14 10:35:00|2088.22|2087.72|2088.35|2087.85|2089.35|2088.85|2088.1|2087.6|381
1649932800000|2022-04-14 10:40:00|2088.47|2087.97|2089.85|2089.35|2089.85|2089.35|2087.6|2087.1|271
1649933100000|2022-04-14 10:45:00|2089.6|2089.1|2089.47|2088.97|2090.35|2089.85|2089.35|2088.85|421
1649933400000|2022-04-14 10:50:00|2089.35|2088.85|2089.76|2088.26|2089.78|2089.1|2088.1|2087.6|850
1649933700000|2022-04-14 10:55:00|2090.19|2088.69|2088.61|2087.11|2090.56|2089.06|2088.17|2086.67|439
1649934000000|2022-04-14 11:00:00|2088.6|2087.1|2091.61|2090.11|2092.9|2091.4|2088.1|2086.6|141
1649934300000|2022-04-14 11:05:00|2091.19|2089.69|2089.42|2087.92|2092.47|2090.97|2088.98|2087.48|121
1649934600000|2022-04-14 11:10:00|2089.41|2087.91|2089.35|2087.85|2089.85|2088.35|2088.55|2087.05|35
1649934900000|2022-04-14 11:15:00|2089.36|2087.86|2087.83|2086.33|2089.8|2088.3|2087.61|2086.11|2499
1649935200000|2022-04-14 11:20:00|2087.82|2086.32|2088.23|2086.73|2088.6|2087.1|2087.37|2085.87|15
1649935500000|2022-04-14 11:25:00|2088.22|2086.72|2086.74|2085.24|2088.48|2086.98|2086.31|2084.81|343
1649935800000|2022-04-14 11:30:00|2086.73|2085.23|2086.71|2085.21|2087.62|2086.12|2086.3|2084.8|8
1649936100000|2022-04-14 11:35:00|2086.93|2085.43|2088|2086.5|2088.01|2086.51|2085.84|2084.34|0
1649936400000|2022-04-14 11:40:00|2088.01|2086.51|2089.27|2087.77|2089.29|2087.79|2088|2086.5|0
1649936700000|2022-04-14 11:45:00|2089.28|2087.78|2091.64|2090.14|2093.45|2091.95|2088.84|2087.34|0
1649937000000|2022-04-14 11:50:00|2091.65|2090.15|2086.78|2085.28|2092.07|2090.57|2086.37|2084.87|0
1649937300000|2022-04-14 11:55:00|2086.77|2085.27|2087.65|2086.15|2087.87|2086.37|2086.35|2084.85|0
1649937600000|2022-04-14 12:00:00|2087.64|2086.14|2087.68|2086.18|2089.41|2087.91|2087.2|2085.7|0
1649937900000|2022-04-14 12:05:00|2087.69|2086.19|2088.9|2087.4|2089.34|2087.84|2087.68|2086.18|0
1649938200000|2022-04-14 12:10:00|2088.91|2087.41|2089.78|2088.28|2090.21|2088.71|2088.47|2086.97|0
1649938500000|2022-04-14 12:15:00|2090.2|2088.7|2091.92|2090.42|2092.35|2090.85|2089.33|2087.83|0
1649938800000|2022-04-14 12:20:00|2092.14|2090.64|2091.31|2089.81|2092.35|2090.85|2090.87|2089.37|0
1649939100000|2022-04-14 12:25:00|2091.1|2089.6|2091.09|2089.59|2092.62|2091.12|2090.87|2089.37|0
1649939400000|2022-04-14 12:30:00|2091.3|2089.8|2091.19|2089.69|2093.47|2091.97|2090.75|2089.25|0
1649939700000|2022-04-14 12:35:00|2091.2|2089.7|2087.75|2086.25|2091.63|2090.13|2087.31|2085.81|0
1649940000000|2022-04-14 12:40:00|2087.74|2086.24|2088.6|2087.1|2089.03|2087.53|2087.27|2085.77|0
1649940300000|2022-04-14 12:45:00|2089.03|2087.53|2087.29|2085.79|2089.91|2088.41|2086.84|2085.34|0
1649940600000|2022-04-14 12:50:00|2087.5|2086|2087.77|2086.27|2088.22|2086.72|2086.9|2085.4|0
1649940900000|2022-04-14 12:55:00|2087.76|2086.26|2088.17|2086.67|2089.08|2087.58|2086.9|2085.4|0
1649941200000|2022-04-14 13:00:00|2088.18|2086.68|2087.78|2086.28|2088.6|2087.1|2086.86|2085.36|0
1649941500000|2022-04-14 13:05:00|2087.77|2086.27|2084.82|2083.32|2087.77|2086.27|2084.81|2083.31|0
1649941800000|2022-04-14 13:10:00|2085.24|2083.74|2084.39|2082.89|2085.69|2084.19|2083.95|2082.45|0
1649942100000|2022-04-14 13:15:00|2083.96|2082.46|2085.03|2083.53|2086.31|2084.81|2083.74|2082.24|0
1649942400000|2022-04-14 13:20:00|2085.46|2083.96|2085.88|2084.38|2086.76|2085.26|2085.46|2083.96|0
1649942700000|2022-04-14 13:25:00|2085.89|2084.39|2089|2087.5|2089.38|2087.88|2085.89|2084.39|0
1649943000000|2022-04-14 13:30:00|2089.01|2087.51|2094.06|2092.56|2094.06|2092.56|2089|2087.5|0
1649943300000|2022-04-14 13:35:00|2094.07|2092.57|2088.85|2087.35|2094.56|2093.06|2088.84|2087.34|0
1649943600000|2022-04-14 13:40:00|2088.86|2087.36|2088.43|2086.93|2090.94|2089.44|2088|2086.5|0
1649943900000|2022-04-14 13:45:00|2088.42|2086.92|2087.35|2085.85|2089.78|2088.28|2086.88|2085.38|0
1649944200000|2022-04-14 13:50:00|2087.36|2085.86|2087.96|2086.46|2088.04|2086.54|2084.9|2083.4|0
1649944500000|2022-04-14 13:55:00|2087.53|2086.03|2087.14|2085.64|2088.88|2087.38|2086.64|2085.14|0
1649944800000|2022-04-14 14:00:00|2087.16|2085.66|2090.16|2088.66|2090.22|2088.72|2086.72|2085.22|0
1649945100000|2022-04-14 14:05:00|2090.15|2088.65|2086.25|2084.75|2090.15|2088.65|2085.77|2084.27|0
1649945400000|2022-04-14 14:10:00|2086.46|2084.96|2088.35|2086.85|2089.24|2087.74|2086.21|2084.71|1491
1649945700000|2022-04-14 14:15:00|2088.34|2086.84|2087.93|2086.43|2089.27|2087.77|2087|2085.5|0
1649946000000|2022-04-14 14:20:00|2087.92|2086.42|2088.81|2087.31|2089.74|2088.24|2087.47|2085.97|0
1649946300000|2022-04-14 14:25:00|2088.8|2087.3|2087.96|2086.46|2088.85|2087.35|2087.47|2085.97|0
1649946600000|2022-04-14 14:30:00|2087.95|2086.45|2090.15|2088.65|2091.05|2089.55|2087.95|2086.45|0
1649946900000|2022-04-14 14:35:00|2090.14|2088.64|2089.22|2087.72|2091.45|2089.95|2088.3|2086.8|0
1649947200000|2022-04-14 14:40:00|2089.21|2087.71|2088.37|2086.87|2090.56|2089.06|2087.9|2086.4|0
1649947500000|2022-04-14 14:45:00|2088.36|2086.86|2086.68|2085.18|2088.91|2087.41|2086.68|2085.18|0
1649947800000|2022-04-14 14:50:00|2086.67|2085.17|2087.88|2086.38|2088.36|2086.86|2085.76|2084.26|0
1649948100000|2022-04-14 14:55:00|2087.83|2086.33|2087.51|2086.01|2089.26|2087.76|2087.51|2086.01|0
1649948400000|2022-04-14 15:00:00|2087.92|2086.42|2089.57|2088.07|2090.13|2088.63|2087.35|2085.85|0
1649948700000|2022-04-14 15:05:00|2089.04|2087.54|2088.49|2086.99|2090.14|2088.64|2085.84|2084.34|0
1649949000000|2022-04-14 15:10:00|2089.02|2087.52|2089.02|2087.52|2089.6|2088.1|2087.44|2085.94|0
1649949300000|2022-04-14 15:15:00|2088.41|2086.91|2087.06|2085.56|2088.89|2087.39|2086.6|2085.1|0
1649949600000|2022-04-14 15:20:00|2087.49|2085.99|2089.75|2088.25|2090.17|2088.67|2086.58|2085.08|0
1649949900000|2022-04-14 15:25:00|2089.76|2088.26|2089.75|2088.25|2090.64|2089.14|2089.31|2087.81|0
1649950200000|2022-04-14 15:30:00|2090.17|2088.67|2087.55|2086.05|2090.63|2089.13|2087.55|2086.05|0
1649950500000|2022-04-14 15:35:00|2087.12|2085.62|2084.88|2083.38|2088.4|2086.9|2084.88|2083.38|0
1649950800000|2022-04-14 15:40:00|2085.31|2083.81|2084.78|2083.28|2086.58|2085.08|2084.76|2083.26|0
1649951100000|2022-04-14 15:45:00|2084.58|2083.08|2085.11|2083.61|2086.71|2085.21|2084.02|2082.52|0
1649951400000|2022-04-14 15:50:00|2085.12|2083.62|2083.49|2081.99|2085.64|2084.14|2083.49|2081.99|0
1649951700000|2022-04-14 15:55:00|2083.5|2082|2083.01|2081.51|2084.6|2083.1|2082.48|2080.98|0
1649952000000|2022-04-14 16:00:00|2083.5|2082|2083.49|2081.99|2085.28|2083.78|2082.6|2081.1|0
1649952300000|2022-04-14 16:05:00|2083.48|2081.98|2082.7|2081.2|2083.98|2082.48|2082.64|2081.14|0
1649952600000|2022-04-14 16:10:00|2082.69|2081.19|2081.35|2079.85|2083.14|2081.64|2081.35|2079.85|0
1649952900000|2022-04-14 16:15:00|2081.36|2079.86|2080.9|2079.4|2081.81|2080.31|2080.23|2078.73|0
1649953200000|2022-04-14 16:20:00|2080.91|2079.41|2080.04|2078.54|2080.91|2079.41|2079.56|2078.06|0
1649953500000|2022-04-14 16:25:00|2080.47|2078.97|2079.1|2077.6|2080.48|2078.98|2078.66|2077.16|0
1649953800000|2022-04-14 16:30:00|2079.09|2077.59|2079.1|2077.6|2079.56|2078.06|2078.65|2077.15|0
1649954100000|2022-04-14 16:35:00|2079.09|2077.59|2077.78|2076.28|2079.1|2077.6|2077.78|2076.28|0
1649954400000|2022-04-14 16:40:00|2077.77|2076.27|2077.29|2075.79|2078.21|2076.71|2077.28|2075.78|0
1649954700000|2022-04-14 16:45:00|2077.3|2075.8|2076.78|2075.28|2077.74|2076.24|2076.42|2074.92|0
1649955000000|2022-04-14 16:50:00|2076.77|2075.27|2076.35|2074.85|2076.79|2075.29|2076.34|2074.84|0
1649955300000|2022-04-14 16:55:00|2076.34|2074.84|2078.16|2076.66|2078.6|2077.1|2076.34|2074.84|0
1649955600000|2022-04-14 17:00:00|2076.45|2074.95|2076.45|2074.95|2077.03|2075.53|2075.9|2074.4|0
1649955900000|2022-04-14 17:05:00|2076.72|2075.22|2075.88|2074.38|2077|2075.5|2075.35|2073.85|0
1649956200000|2022-04-14 17:10:00|2075.89|2074.39|2075.34|2073.84|2077.02|2075.52|2074.81|2073.31|0
1649956500000|2022-04-14 17:15:00|2077.27|2075.77|2077.25|2075.75|2077.73|2076.23|2076.38|2074.88|0
1649956800000|2022-04-14 17:20:00|2077.26|2075.76|2078.11|2076.61|2078.59|2077.09|2077.26|2075.76|0
1649957100000|2022-04-14 17:25:00|2078.12|2076.62|2078.98|2077.48|2078.99|2077.49|2078.11|2076.61|0
1649957400000|2022-04-14 17:30:00|2078.99|2077.49|2080.3|2078.8|2080.74|2079.24|2078.97|2077.47|0
1649957700000|2022-04-14 17:35:00|2080.31|2078.81|2081.17|2079.67|2081.63|2080.13|2080.3|2078.8|0
1649958000000|2022-04-14 17:40:00|2081.16|2079.66|2082.83|2081.33|2083.48|2081.98|2081.16|2079.66|0
1649958300000|2022-04-14 17:45:00|2083.04|2081.54|2083.96|2082.46|2084.4|2082.9|2083.04|2081.54|0
1649958600000|2022-04-14 17:50:00|2083.95|2082.45|2083.07|2081.57|2083.98|2082.48|2083.06|2081.56|0
1649958900000|2022-04-14 17:55:00|2083.08|2081.58|2084.02|2082.52|2084.02|2082.52|2083.07|2081.57|0
1649959200000|2022-04-14 18:00:00|2084.01|2082.51|2085.38|2083.88|2085.82|2084.32|2084.01|2082.51|0
1649959500000|2022-04-14 18:05:00|2085.39|2083.89|2084.46|2082.96|2085.39|2083.89|2084.44|2082.94|0
1649959800000|2022-04-14 18:10:00|2084.47|2082.97|2084.89|2083.39|2085.78|2084.28|2084.43|2082.93|0
1649960100000|2022-04-14 18:15:00|2084.9|2083.4|2084.39|2082.89|2085.77|2084.27|2083.95|2082.45|0
1649960400000|2022-04-14 18:20:00|2084.38|2082.88|2083.22|2081.72|2084.38|2082.88|2083.2|2081.7|0
1649960700000|2022-04-14 18:25:00|2083.65|2082.15|2084.13|2082.63|2084.58|2083.08|2082.76|2081.26|0
1649961000000|2022-04-14 18:30:00|2084.12|2082.62|2082.77|2081.27|2084.59|2083.09|2082.33|2080.83|0
1649961300000|2022-04-14 18:35:00|2082.78|2081.28|2081.89|2080.39|2083.22|2081.72|2081.87|2080.37|0
1649961600000|2022-04-14 18:40:00|2081.9|2080.4|2082.35|2080.85|2082.78|2081.28|2081.89|2080.39|0
1649961900000|2022-04-14 18:45:00|2081.55|2080.05|2082.04|2080.54|2082.63|2081.13|2080.97|2079.47|0
1649962200000|2022-04-14 18:50:00|2081.78|2080.28|2078.21|2076.71|2082.05|2080.55|2077.65|2076.15|0
1649962500000|2022-04-14 18:55:00|2078.2|2076.7|2077.06|2075.56|2078.2|2076.7|2077.06|2075.56|0
1649962800000|2022-04-14 19:00:00|2078.49|2076.99|2079.19|2077.69|2079.63|2078.13|2077.82|2076.32|0
1649963100000|2022-04-14 19:05:00|2079.2|2077.7|2077.81|2076.31|2079.64|2078.14|2077.81|2076.31|0
1649963400000|2022-04-14 19:10:00|2077.82|2076.32|2078.64|2077.14|2078.71|2077.21|2077.79|2076.29|0
1649963700000|2022-04-14 19:15:00|2078.65|2077.15|2080.89|2079.39|2080.92|2079.42|2078.65|2077.15|0
1649964000000|2022-04-14 19:20:00|2080.67|2079.17|2080.4|2078.9|2081.35|2079.85|2079.95|2078.45|0
1649964300000|2022-04-14 19:25:00|2080.39|2078.89|2079.9|2078.4|2080.8|2079.3|2079.46|2077.96|0
1649964600000|2022-04-14 19:30:00|2079.91|2078.41|2078.96|2077.46|2079.91|2078.41|2078.53|2077.03|0
1649964900000|2022-04-14 19:35:00|2078.95|2077.45|2077.66|2076.16|2079.43|2077.93|2077.65|2076.15|0
1649965200000|2022-04-14 19:40:00|2077.67|2076.17|2079.89|2078.39|2079.89|2078.39|2077.65|2076.15|0
1649965500000|2022-04-14 19:45:00|2079.88|2078.38|2078.55|2077.05|2079.9|2078.4|2078.09|2076.59|0
1649965800000|2022-04-14 19:50:00|2078.52|2077.02|2078.89|2077.39|2078.92|2077.42|2077.17|2075.67|0
1649966100000|2022-04-14 19:55:00|2078.9|2077.4|2077.91|2076.41|2079.36|2077.86|2077.01|2075.51|0
1649966400000|2022-04-14 20:00:00|2077.9|2076.4|2077.6|2076.1|2079.58|2078.08|2077.47|2075.97|0
1649966700000|2022-04-14 20:05:00|2077.61|2076.11|2077.73|2076.23|2078.17|2076.67|2077.47|2075.97|0
1649967000000|2022-04-14 20:10:00|2077.6|2076.1|2077.47|2075.97|2077.87|2076.37|2077.47|2075.97|0
1649967300000|2022-04-14 20:15:00|2077.6|2076.1|2078.04|2076.54|2078.04|2076.54|2077.47|2075.97|0
1649967600000|2022-04-14 20:20:00|2078.05|2076.55|2077.73|2076.23|2078.57|2077.07|2077.73|2076.23|0
1649967900000|2022-04-14 20:25:00|2077.74|2076.24|2078.04|2076.54|2078.57|2077.07|2077.73|2076.23|0
1649968200000|2022-04-14 20:30:00|2077.87|2076.37|2078.17|2076.67|2078.17|2076.67|2077.73|2076.23|0
1649968500000|2022-04-14 20:35:00|2078.04|2076.54|2077.87|2076.37|2078.17|2076.67|2077.73|2076.23|0
1649968800000|2022-04-14 20:40:00|2077.95|2076.45|2078.04|2076.54|2078.04|2076.54|2077.73|2076.23|0
1649969100000|2022-04-14 20:45:00|2078.05|2076.55|2079.45|2077.95|2079.85|2078.35|2078.04|2076.54|0
1649969400000|2022-04-14 20:50:00|2079.28|2077.78|2079.45|2077.95|2079.58|2078.08|2079.14|2077.64|0
1649969700000|2022-04-14 20:55:00|2079.5|2078|2079.46|2077.96|2079.85|2078.35|2079.24|2077.74|0
1650232800000|2022-04-17 22:00:00|2070.09|2068.59|2071.72|2070.22|2072.03|2070.53|2070.09|2068.59|0
1650233100000|2022-04-17 22:05:00|2071.73|2070.23|2073.76|2072.26|2074.64|2073.14|2071.52|2070.02|0
1650233400000|2022-04-17 22:10:00|2073.77|2072.27|2074.34|2072.84|2074.78|2073.28|2072.66|2071.16|0
1650233700000|2022-04-17 22:15:00|2074.35|2072.85|2073.37|2071.87|2074.78|2073.28|2073.06|2071.56|0
1650234000000|2022-04-17 22:20:00|2073.36|2071.86|2070.24|2068.74|2073.36|2071.86|2070.11|2068.61|0
1650234300000|2022-04-17 22:25:00|2070.25|2068.75|2070.55|2069.05|2071.39|2069.89|2070.11|2068.61|0
1650234600000|2022-04-17 22:30:00|2070.68|2069.18|2069.15|2067.65|2071.52|2070.02|2068.98|2067.48|0
1650234900000|2022-04-17 22:35:00|2069.19|2067.69|2068.98|2067.48|2070.12|2068.62|2068.84|2067.34|0
1650235200000|2022-04-17 22:40:00|2069.15|2067.65|2069.71|2068.21|2069.97|2068.47|2068.01|2066.51|0
1650235500000|2022-04-17 22:45:00|2069.75|2068.25|2067.29|2065.79|2070.11|2068.61|2066.89|2065.39|0
1650235800000|2022-04-17 22:50:00|2067.42|2065.92|2068.7|2067.2|2068.7|2067.2|2067.29|2065.79|0
1650236100000|2022-04-17 22:55:00|2068.69|2067.19|2068.7|2067.2|2068.7|2067.2|2068.12|2066.62|0
1650236400000|2022-04-17 23:00:00|2068.87|2067.37|2067.42|2065.92|2069|2067.5|2067.42|2065.92|0
1650236700000|2022-04-17 23:05:00|2067.6|2066.1|2063.21|2061.71|2067.73|2066.23|2063.08|2061.58|0
1650237000000|2022-04-17 23:10:00|2063.08|2061.58|2064.37|2062.87|2064.77|2063.27|2062.82|2061.32|0
1650237300000|2022-04-17 23:15:00|2064.2|2062.7|2064.37|2062.87|2064.9|2063.4|2063.93|2062.43|0
1650237600000|2022-04-17 23:20:00|2064.28|2062.78|2063.52|2062.02|2064.51|2063.01|2062.65|2061.15|0
1650237900000|2022-04-17 23:25:00|2063.51|2062.01|2063.11|2061.61|2063.95|2062.45|2063.08|2061.58|0
1650238200000|2022-04-17 23:30:00|2063.24|2061.74|2064.3|2062.8|2064.52|2063.02|2063.11|2061.61|0
1650238500000|2022-04-17 23:35:00|2064.21|2062.71|2063.82|2062.32|2064.52|2063.02|2063.64|2062.14|0
1650238800000|2022-04-17 23:40:00|2063.86|2062.36|2063.51|2062.01|2064.35|2062.85|2063.24|2061.74|0
1650239100000|2022-04-17 23:45:00|2063.64|2062.14|2062.23|2060.73|2063.95|2062.45|2061.96|2060.46|0
1650239400000|2022-04-17 23:50:00|2062.32|2060.82|2061.52|2060.02|2062.93|2061.43|2061.52|2060.02|0
1650239700000|2022-04-17 23:55:00|2061.53|2060.03|2062.1|2060.6|2062.8|2061.3|2061.52|2060.02|0
1650240000000|2022-04-18 00:00:00|2062.09|2060.59|2062.2|2060.7|2062.58|2061.08|2061.15|2059.65|0
1650240300000|2022-04-18 00:05:00|2062.37|2060.87|2063.2|2061.7|2063.64|2062.14|2062.1|2060.6|0
1650240600000|2022-04-18 00:10:00|2063.33|2061.83|2063.33|2061.83|2063.77|2062.27|2062.93|2061.43|0
1650240900000|2022-04-18 00:15:00|2063.36|2061.86|2064.22|2062.72|2065.76|2064.26|2063.36|2061.86|0
1650241200000|2022-04-18 00:20:00|2064.05|2062.55|2064.49|2062.99|2064.62|2063.12|2063.91|2062.41|0
1650241500000|2022-04-18 00:25:00|2064.57|2063.07|2064.65|2063.15|2065.05|2063.55|2064.05|2062.55|0
1650241800000|2022-04-18 00:30:00|2064.56|2063.06|2064.21|2062.71|2064.65|2063.15|2063.64|2062.14|0
1650242100000|2022-04-18 00:35:00|2064.12|2062.62|2064.47|2062.97|2064.47|2062.97|2063.64|2062.14|0
1650242400000|2022-04-18 00:40:00|2064.48|2062.98|2063.64|2062.14|2065.05|2063.55|2063.37|2061.87|0
1650242700000|2022-04-18 00:45:00|2063.63|2062.13|2063.28|2061.78|2063.64|2062.14|2062.8|2061.3|0
1650243000000|2022-04-18 00:50:00|2063.29|2061.79|2064.47|2062.97|2064.78|2063.28|2062.93|2061.43|0
1650243300000|2022-04-18 00:55:00|2064.34|2062.84|2063.77|2062.27|2064.78|2063.28|2063.77|2062.27|0
1650243600000|2022-04-18 01:00:00|2063.94|2062.44|2063.64|2062.14|2064.78|2063.28|2063.5|2062|0
1650243900000|2022-04-18 01:05:00|2063.77|2062.27|2064.47|2062.97|2064.47|2062.97|2063.77|2062.27|0
1650244200000|2022-04-18 01:10:00|2064.43|2062.93|2063.77|2062.27|2064.65|2063.15|2063.64|2062.14|0
1650244500000|2022-04-18 01:15:00|2063.76|2062.26|2063.51|2062.01|2064.22|2062.72|2063.51|2062.01|0
1650244800000|2022-04-18 01:20:00|2063.52|2062.02|2063.65|2062.15|2063.78|2062.28|2062.81|2061.31|0
1650245100000|2022-04-18 01:25:00|2063.78|2062.28|2064.35|2062.85|2064.35|2062.85|2063.38|2061.88|0
1650245400000|2022-04-18 01:30:00|2064.22|2062.72|2066.2|2064.7|2066.2|2064.7|2064.09|2062.59|0
1650245700000|2022-04-18 01:35:00|2066.21|2064.71|2066.92|2065.42|2067.32|2065.82|2065.86|2064.36|0
1650246000000|2022-04-18 01:40:00|2067.05|2065.55|2066.78|2065.28|2067.32|2065.82|2066.61|2065.11|0
1650246300000|2022-04-18 01:45:00|2066.7|2065.2|2066.92|2065.42|2067.32|2065.82|2066.48|2064.98|0
1650246600000|2022-04-18 01:50:00|2066.91|2065.41|2065.77|2064.27|2067.05|2065.55|2065.77|2064.27|0
1650246900000|2022-04-18 01:55:00|2065.78|2064.28|2066.08|2064.58|2066.21|2064.71|2065.77|2064.27|0
1650247200000|2022-04-18 02:00:00|2066.21|2064.71|2066.78|2065.28|2067.05|2065.55|2066.08|2064.58|0
1650247500000|2022-04-18 02:05:00|2066.79|2065.29|2066.78|2065.28|2067.05|2065.55|2066.21|2064.71|0
1650247800000|2022-04-18 02:10:00|2066.79|2065.29|2066.08|2064.58|2066.92|2065.42|2065.9|2064.4|0
1650248100000|2022-04-18 02:15:00|2066.07|2064.57|2065.19|2063.69|2066.07|2064.57|2065.06|2063.56|0
1650248400000|2022-04-18 02:20:00|2065.14|2063.64|2065.5|2064|2065.63|2064.13|2064.79|2063.29|0
1650248700000|2022-04-18 02:25:00|2065.49|2063.99|2065.89|2064.39|2066.2|2064.7|2065.36|2063.86|0
1650249000000|2022-04-18 02:30:00|2065.76|2064.26|2065.5|2064|2066.33|2064.83|2065.5|2064|0
1650249300000|2022-04-18 02:35:00|2065.49|2063.99|2065.36|2063.86|2065.63|2064.13|2065.19|2063.69|0
1650249600000|2022-04-18 02:40:00|2065.19|2063.69|2065.5|2064|2065.63|2064.13|2065.19|2063.69|0
1650249900000|2022-04-18 02:45:00|2065.63|2064.13|2065.63|2064.13|2065.63|2064.13|2065.5|2064|0
1650250200000|2022-04-18 02:50:00|2065.62|2064.12|2066.07|2064.57|2066.2|2064.7|2065.36|2063.86|0
1650250500000|2022-04-18 02:55:00|2066.2|2064.7|2066.47|2064.97|2066.6|2065.1|2065.98|2064.48|0
1650250800000|2022-04-18 03:00:00|2066.6|2065.1|2066.2|2064.7|2066.77|2065.27|2065.89|2064.39|0
1650251100000|2022-04-18 03:05:00|2066.21|2064.71|2065.76|2064.26|2066.33|2064.83|2065.63|2064.13|0
1650251400000|2022-04-18 03:10:00|2065.63|2064.13|2065.63|2064.13|2066.07|2064.57|2065.36|2063.86|0
1650251700000|2022-04-18 03:15:00|2065.62|2064.12|2065.36|2063.86|2066.07|2064.57|2065.36|2063.86|0
1650252000000|2022-04-18 03:20:00|2065.28|2063.78|2065.19|2063.69|2065.5|2064|2065.19|2063.69|0
1650252300000|2022-04-18 03:25:00|2065.28|2063.78|2065.63|2064.13|2065.63|2064.13|2065.19|2063.69|0
1650252600000|2022-04-18 03:30:00|2065.76|2064.26|2065.76|2064.26|2065.76|2064.26|2065.19|2063.69|0
1650252900000|2022-04-18 03:35:00|2065.77|2064.27|2066.47|2064.97|2066.47|2064.97|2065.77|2064.27|0
1650253200000|2022-04-18 03:40:00|2066.6|2065.1|2067.48|2065.98|2067.88|2066.38|2066.55|2065.05|0
1650253500000|2022-04-18 03:45:00|2067.53|2066.03|2067.31|2065.81|2067.75|2066.25|2067.17|2065.67|0
1650253800000|2022-04-18 03:50:00|2067.48|2065.98|2068.95|2067.45|2069.04|2067.54|2067.48|2065.98|0
1650254100000|2022-04-18 03:55:00|2068.91|2067.41|2068.51|2067.01|2068.91|2067.41|2068.38|2066.88|0
1650254400000|2022-04-18 04:00:00|2068.47|2066.97|2068.69|2067.19|2069.04|2067.54|2068.47|2066.97|0
1650254700000|2022-04-18 04:05:00|2068.73|2067.23|2068.47|2066.97|2068.91|2067.41|2068.33|2066.83|0
1650255000000|2022-04-18 04:10:00|2068.51|2067.01|2068.73|2067.23|2068.73|2067.23|2068.33|2066.83|0
1650255300000|2022-04-18 04:15:00|2068.6|2067.1|2068.47|2066.97|2068.6|2067.1|2068.33|2066.83|0
1650255600000|2022-04-18 04:20:00|2068.51|2067.01|2068.2|2066.7|2068.6|2067.1|2067.89|2066.39|0
1650255900000|2022-04-18 04:25:00|2068.33|2066.83|2068.35|2066.85|2068.62|2067.12|2068.22|2066.72|0
1650256200000|2022-04-18 04:30:00|2068.22|2066.72|2066.81|2065.31|2068.22|2066.72|2066.81|2065.31|0
1650256500000|2022-04-18 04:35:00|2066.8|2065.3|2066.94|2065.44|2066.94|2065.44|2065.93|2064.43|0
1650256800000|2022-04-18 04:40:00|2066.95|2065.45|2067.66|2066.16|2067.79|2066.29|2066.81|2065.31|0
1650257100000|2022-04-18 04:45:00|2067.71|2066.21|2067.22|2065.72|2067.79|2066.29|2067.09|2065.59|0
1650257400000|2022-04-18 04:50:00|2067.09|2065.59|2067.09|2065.59|2067.22|2065.72|2066.82|2065.32|0
1650257700000|2022-04-18 04:55:00|2067.18|2065.68|2067.08|2065.58|2067.66|2066.16|2067.08|2065.58|0
1650258000000|2022-04-18 05:00:00|2067.21|2065.71|2067.78|2066.28|2068.22|2066.72|2067.08|2065.58|0
1650258300000|2022-04-18 05:05:00|2067.79|2066.29|2068.49|2066.99|2069.06|2067.56|2067.78|2066.28|0
1650258600000|2022-04-18 05:10:00|2068.62|2067.12|2068.36|2066.86|2068.76|2067.26|2067.92|2066.42|0
1650258900000|2022-04-18 05:15:00|2068.4|2066.9|2067.65|2066.15|2068.49|2066.99|2067.34|2065.84|0
1650259200000|2022-04-18 05:20:00|2067.56|2066.06|2067.65|2066.15|2067.65|2066.15|2067.34|2065.84|0
1650259500000|2022-04-18 05:25:00|2067.52|2066.02|2067.52|2066.02|2067.65|2066.15|2067.21|2065.71|0
1650259800000|2022-04-18 05:30:00|2067.65|2066.15|2067.54|2066.04|2068.49|2066.99|2067.36|2065.86|0
1650260100000|2022-04-18 05:35:00|2067.53|2066.03|2067.66|2066.16|2067.67|2066.17|2067.23|2065.73|0
1650260400000|2022-04-18 05:40:00|2067.65|2066.15|2067.66|2066.16|2068.36|2066.86|2067.48|2065.98|0
1650260700000|2022-04-18 05:45:00|2067.67|2066.17|2068.19|2066.69|2068.19|2066.69|2067.67|2066.17|0
1650261000000|2022-04-18 05:50:00|2068.36|2066.86|2070.5|2069|2070.5|2069|2068.19|2066.69|0
1650261300000|2022-04-18 05:55:00|2070.63|2069.13|2070.97|2069.47|2071.59|2070.09|2070.5|2069|0
1650261600000|2022-04-18 06:00:00|2071.02|2069.52|2071.67|2070.17|2072.17|2070.67|2071.02|2069.52|0
1650261900000|2022-04-18 06:05:00|2071.68|2070.18|2071.85|2070.35|2072.38|2070.88|2071.67|2070.17|0
1650262200000|2022-04-18 06:10:00|2071.98|2070.48|2071.14|2069.64|2071.98|2070.48|2070.97|2069.47|0
1650262500000|2022-04-18 06:15:00|2070.97|2069.47|2070.57|2069.07|2071.14|2069.64|2070.44|2068.94|0
1650262800000|2022-04-18 06:20:00|2070.48|2068.98|2070.86|2069.36|2071|2069.5|2070.44|2068.94|0
1650263100000|2022-04-18 06:25:00|2070.73|2069.23|2071.17|2069.67|2071.17|2069.67|2070.47|2068.97|0
1650263400000|2022-04-18 06:30:00|2071.18|2069.68|2071.17|2069.67|2071.44|2069.94|2071|2069.5|0
1650263700000|2022-04-18 06:35:00|2071.18|2069.68|2072.63|2071.13|2072.71|2071.21|2070.95|2069.45|0
1650264000000|2022-04-18 06:40:00|2072.71|2071.21|2071.3|2069.8|2072.71|2071.21|2071.17|2069.67|0
1650264300000|2022-04-18 06:45:00|2071.31|2069.81|2070.29|2068.79|2071.88|2070.38|2069.45|2067.95|0
1650264600000|2022-04-18 06:50:00|2070.25|2068.75|2070.86|2069.36|2071|2069.5|2070.16|2068.66|0
1650264900000|2022-04-18 06:55:00|2070.87|2069.37|2070.76|2069.26|2071.3|2069.8|2070.73|2069.23|0
1650265200000|2022-04-18 07:00:00|2070.72|2069.22|2069.81|2068.31|2070.85|2069.35|2069.37|2067.87|0
1650265500000|2022-04-18 07:05:00|2069.64|2068.14|2069.5|2068|2069.94|2068.44|2069.5|2068|0
1650265800000|2022-04-18 07:10:00|2069.51|2068.01|2069.94|2068.44|2070.34|2068.84|2069.5|2068|0
1650266100000|2022-04-18 07:15:00|2069.86|2068.36|2069.81|2068.31|2070.08|2068.58|2069.5|2068|0
1650266400000|2022-04-18 07:20:00|2069.72|2068.22|2070.12|2068.62|2070.21|2068.71|2069.37|2067.87|0
1650266700000|2022-04-18 07:25:00|2070.21|2068.71|2070.08|2068.58|2071|2069.5|2070.08|2068.58|0
1650267000000|2022-04-18 07:30:00|2070.07|2068.57|2070.08|2068.58|2070.08|2068.58|2069.37|2067.87|0
1650267300000|2022-04-18 07:35:00|2070.21|2068.71|2068.8|2067.3|2070.65|2069.15|2067.52|2066.02|0
1650267600000|2022-04-18 07:40:00|2068.93|2067.43|2068.82|2067.32|2069.37|2067.87|2068.25|2066.75|0
1650267900000|2022-04-18 07:45:00|2068.81|2067.31|2069.66|2068.16|2069.88|2068.38|2068.69|2067.19|0
1650268200000|2022-04-18 07:50:00|2069.65|2068.15|2069.96|2068.46|2070.14|2068.64|2069.39|2067.89|0
1650268500000|2022-04-18 07:55:00|2069.83|2068.33|2070.01|2068.51|2070.32|2068.82|2069.52|2068.02|0
1650268800000|2022-04-18 08:00:00|2069.96|2068.46|2073.97|2072.47|2074.24|2072.74|2069.88|2068.38|0
1650269100000|2022-04-18 08:05:00|2073.98|2072.48|2073.27|2071.77|2074.19|2072.69|2072.34|2070.84|0
1650269400000|2022-04-18 08:10:00|2073.36|2071.86|2072.79|2071.29|2073.36|2071.86|2072.57|2071.07|0
1650269700000|2022-04-18 08:15:00|2072.8|2071.3|2073.76|2072.26|2073.76|2072.26|2072.79|2071.29|0
1650270000000|2022-04-18 08:20:00|2073.68|2072.18|2073.37|2071.87|2074.34|2072.84|2073.37|2071.87|0
1650270300000|2022-04-18 08:25:00|2073.5|2072|2073.37|2071.87|2073.9|2072.4|2073.37|2071.87|0
1650270600000|2022-04-18 08:30:00|2073.5|2072|2073.19|2071.69|2073.5|2072|2072.93|2071.43|0
1650270900000|2022-04-18 08:35:00|2073.28|2071.78|2073.19|2071.69|2073.5|2072|2072.84|2071.34|0
1650271200000|2022-04-18 08:40:00|2073.06|2071.56|2073.5|2072|2073.5|2072|2072.93|2071.43|0
1650271500000|2022-04-18 08:45:00|2073.41|2071.91|2073.41|2071.91|2073.5|2072|2073.19|2071.69|0
1650271800000|2022-04-18 08:50:00|2073.5|2072|2072.44|2070.94|2073.5|2072|2072.35|2070.85|0
1650272100000|2022-04-18 08:55:00|2072.35|2070.85|2071.96|2070.46|2072.49|2070.99|2071.78|2070.28|0
1650272400000|2022-04-18 09:00:00|2071.95|2070.45|2071.78|2070.28|2072.09|2070.59|2071.38|2069.88|0
1650272700000|2022-04-18 09:05:00|2071.87|2070.37|2071.74|2070.24|2072.09|2070.59|2071.52|2070.02|0
1650273000000|2022-04-18 09:10:00|2071.73|2070.23|2070.94|2069.44|2071.74|2070.24|2070.94|2069.44|0
1650273300000|2022-04-18 09:15:00|2070.95|2069.45|2070.68|2069.18|2071.52|2070.02|2070.59|2069.09|0
1650273600000|2022-04-18 09:20:00|2070.59|2069.09|2067.99|2066.49|2070.59|2069.09|2067.29|2065.79|0
1650273900000|2022-04-18 09:25:00|2067.9|2066.4|2068.43|2066.93|2068.96|2067.46|2067.86|2066.36|0
1650274200000|2022-04-18 09:30:00|2068.34|2066.84|2068.96|2067.46|2069.14|2067.64|2068.26|2066.76|0
1650274500000|2022-04-18 09:35:00|2069.05|2067.55|2068.92|2067.42|2069.4|2067.9|2068.83|2067.33|0
1650274800000|2022-04-18 09:40:00|2068.96|2067.46|2068.83|2067.33|2069.4|2067.9|2068.7|2067.2|0
1650275100000|2022-04-18 09:45:00|2068.92|2067.42|2069.18|2067.68|2069.27|2067.77|2068.56|2067.06|0
1650275400000|2022-04-18 09:50:00|2069.27|2067.77|2069.27|2067.77|2069.27|2067.77|2068.7|2067.2|0
1650275700000|2022-04-18 09:55:00|2069.18|2067.68|2069.31|2067.81|2069.4|2067.9|2068.83|2067.33|0
1650276000000|2022-04-18 10:00:00|2069.27|2067.77|2070.24|2068.74|2070.37|2068.87|2069.05|2067.55|0
1650276300000|2022-04-18 10:05:00|2070.15|2068.65|2070.59|2069.09|2070.81|2069.31|2069.84|2068.34|0
1650276600000|2022-04-18 10:10:00|2070.68|2069.18|2070.54|2069.04|2070.8|2069.3|2070.23|2068.73|0
1650276900000|2022-04-18 10:15:00|2070.53|2069.03|2070.23|2068.73|2070.67|2069.17|2070.23|2068.73|0
1650277200000|2022-04-18 10:20:00|2070.14|2068.64|2070.36|2068.86|2070.8|2069.3|2070.1|2068.6|0
1650277500000|2022-04-18 10:25:00|2070.37|2068.87|2072.56|2071.06|2072.92|2071.42|2070.37|2068.87|0
1650277800000|2022-04-18 10:30:00|2072.57|2071.07|2071.99|2070.49|2072.65|2071.15|2071.77|2070.27|0
1650278100000|2022-04-18 10:35:00|2072.08|2070.58|2071.64|2070.14|2072.08|2070.58|2071.51|2070.01|0
1650278400000|2022-04-18 10:40:00|2071.55|2070.05|2072.08|2070.58|2072.65|2071.15|2071.51|2070.01|0
1650278700000|2022-04-18 10:45:00|2072.12|2070.62|2072.13|2070.63|2072.49|2070.99|2071.95|2070.45|0
1650279000000|2022-04-18 10:50:00|2072.14|2070.64|2072.09|2070.59|2072.49|2070.99|2071.96|2070.46|0
1650279300000|2022-04-18 10:55:00|2072|2070.5|2071.65|2070.15|2072.49|2070.99|2071.65|2070.15|0
1650279600000|2022-04-18 11:00:00|2071.78|2070.28|2073.67|2072.17|2073.9|2072.4|2071.78|2070.28|0
1650279900000|2022-04-18 11:05:00|2073.66|2072.16|2075.47|2073.97|2076|2074.5|2073.62|2072.12|0
1650280200000|2022-04-18 11:10:00|2075.48|2073.98|2078.14|2076.64|2078.44|2076.94|2075.47|2073.97|0
1650280500000|2022-04-18 11:15:00|2078.31|2076.81|2078.71|2077.21|2079.15|2077.65|2077.74|2076.24|0
1650280800000|2022-04-18 11:20:00|2078.58|2077.08|2077.74|2076.24|2078.93|2077.43|2077.61|2076.11|0
1650281100000|2022-04-18 11:25:00|2077.78|2076.28|2077.49|2075.99|2077.87|2076.37|2077.14|2075.64|0
1650281400000|2022-04-18 11:30:00|2077.58|2076.08|2077.58|2076.08|2077.84|2076.34|2077|2075.5|0
1650281700000|2022-04-18 11:35:00|2077.57|2076.07|2076.3|2074.8|2077.57|2076.07|2076.17|2074.67|0
1650282000000|2022-04-18 11:40:00|2076.17|2074.67|2076.43|2074.93|2076.43|2074.93|2075.29|2073.79|0
1650282300000|2022-04-18 11:45:00|2076.44|2074.94|2075.29|2073.79|2076.57|2075.07|2075.24|2073.74|0
1650282600000|2022-04-18 11:50:00|2075.28|2073.78|2075.29|2073.79|2075.64|2074.14|2074.58|2073.08|0
1650282900000|2022-04-18 11:55:00|2075.38|2073.88|2074.76|2073.26|2075.38|2073.88|2074.32|2072.82|0
1650283200000|2022-04-18 12:00:00|2074.89|2073.39|2075.46|2073.96|2075.86|2074.36|2074.45|2072.95|0
1650283500000|2022-04-18 12:05:00|2075.47|2073.97|2074.67|2073.17|2076.17|2074.67|2074.19|2072.69|0
1650283800000|2022-04-18 12:10:00|2074.58|2073.08|2073.63|2072.13|2075.02|2073.52|2073.26|2071.76|0
1650284100000|2022-04-18 12:15:00|2073.76|2072.26|2074.11|2072.61|2074.55|2073.05|2072.79|2071.29|0
1650284400000|2022-04-18 12:20:00|2074.07|2072.57|2074.68|2073.18|2075.04|2073.54|2074.07|2072.57|0
1650284700000|2022-04-18 12:25:00|2074.64|2073.14|2075.39|2073.89|2075.61|2074.11|2074.46|2072.96|0
1650285000000|2022-04-18 12:30:00|2075.48|2073.98|2075.04|2073.54|2075.61|2074.11|2074.2|2072.7|0
1650285300000|2022-04-18 12:35:00|2075.17|2073.67|2076.75|2075.25|2077.46|2075.96|2075.17|2073.67|0
1650285600000|2022-04-18 12:40:00|2076.76|2075.26|2075.46|2073.96|2077|2075.5|2075.32|2073.82|0
1650285900000|2022-04-18 12:45:00|2075.59|2074.09|2075.72|2074.22|2075.85|2074.35|2075.15|2073.65|0
1650286200000|2022-04-18 12:50:00|2075.63|2074.13|2074.62|2073.12|2076.03|2074.53|2074.31|2072.81|0
1650286500000|2022-04-18 12:55:00|2074.66|2073.16|2074.3|2072.8|2075.85|2074.35|2074.17|2072.67|0
1650286800000|2022-04-18 13:00:00|2074.21|2072.71|2076.55|2075.05|2076.77|2075.27|2073.6|2072.1|0
1650287100000|2022-04-18 13:05:00|2076.54|2075.04|2076.42|2074.92|2076.85|2075.35|2076.15|2074.65|0
1650287400000|2022-04-18 13:10:00|2076.5|2075|2077.69|2076.19|2077.69|2076.19|2076.28|2074.78|0
1650287700000|2022-04-18 13:15:00|2077.7|2076.2|2077.11|2075.61|2078.4|2076.9|2077.02|2075.52|0
1650288000000|2022-04-18 13:20:00|2077.02|2075.52|2077.55|2076.05|2077.68|2076.18|2076.98|2075.48|0
1650288300000|2022-04-18 13:25:00|2077.42|2075.92|2075.82|2074.32|2077.42|2075.92|2075.25|2073.75|0
1650288600000|2022-04-18 13:30:00|2075.69|2074.19|2085.22|2083.72|2087.48|2085.98|2075.69|2074.19|0
1650288900000|2022-04-18 13:35:00|2085.09|2083.59|2086.51|2085.01|2089.92|2088.42|2084.78|2083.28|0
1650289200000|2022-04-18 13:40:00|2086.5|2085|2088.69|2087.19|2090.79|2089.29|2083.94|2082.44|0
1650289500000|2022-04-18 13:45:00|2088.81|2087.31|2087.64|2086.14|2088.95|2087.45|2085.13|2083.63|0
1650289800000|2022-04-18 13:50:00|2087.65|2086.15|2082.29|2080.79|2088.34|2086.84|2081.01|2079.51|0
1650290100000|2022-04-18 13:55:00|2082.2|2080.7|2081.29|2079.79|2082.29|2080.79|2079.75|2078.25|0
1650290400000|2022-04-18 14:00:00|2081.27|2079.77|2083.69|2082.19|2084.66|2083.16|2077.37|2075.87|0
1650290700000|2022-04-18 14:05:00|2083.82|2082.32|2078.59|2077.09|2084.17|2082.67|2078.46|2076.96|0
1650291000000|2022-04-18 14:10:00|2078.58|2077.08|2084.1|2082.6|2084.75|2083.25|2078.06|2076.56|0
1650291300000|2022-04-18 14:15:00|2084.27|2082.77|2084.98|2083.48|2085.68|2084.18|2082.69|2081.19|0
1650291600000|2022-04-18 14:20:00|2084.97|2083.47|2089.86|2088.36|2090.26|2088.76|2084.4|2082.9|0
1650291900000|2022-04-18 14:25:00|2089.83|2088.33|2086.66|2085.16|2090.93|2089.43|2086.13|2084.63|0
1650292200000|2022-04-18 14:30:00|2086.7|2085.2|2088.82|2087.32|2088.82|2087.32|2086.31|2084.81|0
1650292500000|2022-04-18 14:35:00|2088.95|2087.45|2089.12|2087.62|2089.12|2087.62|2086.7|2085.2|0
1650292800000|2022-04-18 14:40:00|2089.13|2087.63|2089.52|2088.02|2090.93|2089.43|2088.24|2086.74|0
1650293100000|2022-04-18 14:45:00|2089.48|2087.98|2088.82|2087.32|2090.53|2089.03|2087.54|2086.04|0
1650293400000|2022-04-18 14:50:00|2088.81|2087.31|2085.6|2084.1|2088.82|2087.32|2085.03|2083.53|0
1650293700000|2022-04-18 14:55:00|2085.61|2084.11|2085.73|2084.23|2085.87|2084.37|2083.31|2081.81|0
1650294000000|2022-04-18 15:00:00|2085.74|2084.24|2087.41|2085.91|2087.41|2085.91|2084.46|2082.96|0
1650294300000|2022-04-18 15:05:00|2087.54|2086.04|2085.6|2084.1|2087.85|2086.35|2085.6|2084.1|0
1650294600000|2022-04-18 15:10:00|2085.61|2084.11|2085.29|2083.79|2086.57|2085.07|2084.9|2083.4|0
1650294900000|2022-04-18 15:15:00|2085.16|2083.66|2082.91|2081.41|2085.6|2084.1|2081.9|2080.4|0
1650295200000|2022-04-18 15:20:00|2082.74|2081.24|2078.96|2077.46|2083.44|2081.94|2078.7|2077.2|0
1650295500000|2022-04-18 15:25:00|2078.83|2077.33|2078.49|2076.99|2079.52|2078.02|2076.95|2075.45|0
1650295800000|2022-04-18 15:30:00|2078.36|2076.86|2077.42|2075.92|2078.96|2077.46|2076.28|2074.78|0
1650296100000|2022-04-18 15:35:00|2077.33|2075.83|2075.85|2074.35|2077.68|2076.18|2074.93|2073.43|0
1650296400000|2022-04-18 15:40:00|2075.72|2074.22|2076.35|2074.85|2076.79|2075.29|2074.64|2073.14|0
1650296700000|2022-04-18 15:45:00|2076.22|2074.72|2072.96|2071.46|2076.35|2074.85|2072.83|2071.33|0
1650297000000|2022-04-18 15:50:00|2072.97|2071.47|2075.52|2074.02|2075.52|2074.02|2072.52|2071.02|0
1650297300000|2022-04-18 15:55:00|2075.51|2074.01|2077.77|2076.27|2078.03|2076.53|2074.94|2073.44|0
1650297600000|2022-04-18 16:00:00|2077.9|2076.4|2076.22|2074.72|2078.2|2076.7|2074.94|2073.44|0
1650297900000|2022-04-18 16:05:00|2076.23|2074.73|2075.08|2073.58|2077.5|2076|2075.08|2073.58|0
1650298200000|2022-04-18 16:10:00|2075.07|2073.57|2072.72|2071.22|2075.52|2074.02|2071.99|2070.49|0
1650298500000|2022-04-18 16:15:00|2072.71|2071.21|2071.44|2069.94|2072.98|2071.48|2071|2069.5|0
1650298800000|2022-04-18 16:20:00|2071.43|2069.93|2072.28|2070.78|2072.28|2070.78|2071|2069.5|0
1650299100000|2022-04-18 16:25:00|2072.27|2070.77|2070.87|2069.37|2072.28|2070.78|2070.16|2068.66|0
1650299400000|2022-04-18 16:30:00|2070.86|2069.36|2073.18|2071.68|2073.31|2071.81|2070.6|2069.1|0
1650299700000|2022-04-18 16:35:00|2073.19|2071.69|2073.2|2071.7|2074.46|2072.96|2072.5|2071|0
1650300000000|2022-04-18 16:40:00|2073.21|2071.71|2074.74|2073.24|2075.05|2073.55|2071.35|2069.85|0
1650300300000|2022-04-18 16:45:00|2074.75|2073.25|2074.48|2072.98|2076.02|2074.52|2073.91|2072.41|0
1650300600000|2022-04-18 16:50:00|2074.61|2073.11|2076.86|2075.36|2077.16|2075.66|2074.35|2072.85|0
1650300900000|2022-04-18 16:55:00|2076.85|2075.35|2076.59|2075.09|2077.74|2076.24|2076.15|2074.65|0
1650301200000|2022-04-18 17:00:00|2076.6|2075.1|2076.42|2074.92|2077.28|2075.78|2075.73|2074.23|0
1650301500000|2022-04-18 17:05:00|2076.38|2074.88|2079.91|2078.41|2079.91|2078.41|2076.25|2074.75|0
1650301800000|2022-04-18 17:10:00|2079.83|2078.33|2080.14|2078.64|2082.29|2080.79|2079.74|2078.24|0
1650302100000|2022-04-18 17:15:00|2080.13|2078.63|2076.65|2075.15|2080.14|2078.64|2076.52|2075.02|0
1650302400000|2022-04-18 17:20:00|2076.52|2075.02|2078.9|2077.4|2079.91|2078.41|2076.08|2074.58|0
1650302700000|2022-04-18 17:25:00|2078.91|2077.41|2080.62|2079.12|2080.75|2079.25|2078.37|2076.87|0
1650303000000|2022-04-18 17:30:00|2080.75|2079.25|2088.11|2086.61|2088.11|2086.61|2080.27|2078.77|0
1650303300000|2022-04-18 17:35:00|2088.1|2086.6|2089.87|2088.37|2090.34|2088.84|2087.67|2086.17|0
1650303600000|2022-04-18 17:40:00|2089.88|2088.38|2090.87|2089.37|2091.15|2089.65|2089.28|2087.78|0
1650303900000|2022-04-18 17:45:00|2091|2089.5|2091.74|2090.24|2092.44|2090.94|2089.4|2087.9|0
1650304200000|2022-04-18 17:50:00|2091.73|2090.23|2092|2090.5|2092.31|2090.81|2090.33|2088.83|0
1650304500000|2022-04-18 17:55:00|2092.01|2090.51|2091.18|2089.68|2094.44|2092.94|2090.21|2088.71|0
1650304800000|2022-04-18 18:00:00|2091.19|2089.69|2091.62|2090.12|2093.43|2091.93|2090.48|2088.98|0
1650305100000|2022-04-18 18:05:00|2091.32|2089.82|2090.21|2088.71|2092.02|2090.52|2089.51|2088.01|0
1650305400000|2022-04-18 18:10:00|2090.22|2088.72|2090.35|2088.85|2090.35|2088.85|2088.5|2087|0
1650305700000|2022-04-18 18:15:00|2090.34|2088.84|2088.23|2086.73|2092.73|2091.23|2086.25|2084.75|0
1650306000000|2022-04-18 18:20:00|2088.24|2086.74|2093.3|2091.8|2093.3|2091.8|2087.66|2086.16|0
1650306300000|2022-04-18 18:25:00|2093.29|2091.79|2089.93|2088.43|2094.58|2093.08|2088.79|2087.29|0
1650306600000|2022-04-18 18:30:00|2089.76|2088.26|2091.6|2090.1|2091.86|2090.36|2089.71|2088.21|0
1650306900000|2022-04-18 18:35:00|2091.59|2090.09|2090.89|2089.39|2093.14|2091.64|2090.19|2088.69|0
1650307200000|2022-04-18 18:40:00|2090.76|2089.26|2089.35|2087.85|2091.73|2090.23|2088.64|2087.14|0
1650307500000|2022-04-18 18:45:00|2089.36|2087.86|2088.49|2086.99|2089.61|2088.11|2087.08|2085.58|0
1650307800000|2022-04-18 18:50:00|2088.32|2086.82|2089.59|2088.09|2090.74|2089.24|2087.61|2086.11|0
1650308100000|2022-04-18 18:55:00|2089.46|2087.96|2086.56|2085.06|2089.59|2088.09|2086.51|2085.01|0
1650308400000|2022-04-18 19:00:00|2086.64|2085.14|2084.93|2083.43|2087.61|2086.11|2084.79|2083.29|0
1650308700000|2022-04-18 19:05:00|2085.1|2083.6|2084.53|2083.03|2086.78|2085.28|2084.09|2082.59|0
1650309000000|2022-04-18 19:10:00|2084.54|2083.04|2083.24|2081.74|2086.51|2085.01|2081.83|2080.33|0
1650309300000|2022-04-18 19:15:00|2083.15|2081.65|2082.1|2080.6|2084.87|2083.37|2081.83|2080.33|0
1650309600000|2022-04-18 19:20:00|2082.23|2080.73|2080.55|2079.05|2083.68|2082.18|2079.73|2078.23|0
1650309900000|2022-04-18 19:25:00|2080.6|2079.1|2079.41|2077.91|2080.82|2079.32|2079.05|2077.55|0
1650310200000|2022-04-18 19:30:00|2079.4|2077.9|2075.02|2073.52|2079.4|2077.9|2074.32|2072.82|0
1650310500000|2022-04-18 19:35:00|2074.89|2073.39|2074.11|2072.61|2075.46|2073.96|2073.27|2071.77|0
1650310800000|2022-04-18 19:40:00|2074.12|2072.62|2075.26|2073.76|2076.53|2075.03|2072.7|2071.2|0
1650311100000|2022-04-18 19:45:00|2075.25|2073.75|2072.7|2071.2|2075.25|2073.75|2072.13|2070.63|0
1650311400000|2022-04-18 19:50:00|2072.69|2071.19|2076.23|2074.73|2076.8|2075.3|2071.56|2070.06|0
1650311700000|2022-04-18 19:55:00|2076.22|2074.72|2084.62|2083.12|2084.62|2083.12|2075.83|2074.33|0
1650312000000|2022-04-18 20:00:00|2084.75|2083.25|2089.24|2087.74|2089.24|2087.74|2084.04|2082.54|0
1650312300000|2022-04-18 20:05:00|2089.23|2087.73|2091.21|2089.71|2092.62|2091.12|2088.4|2086.9|0
1650312600000|2022-04-18 20:10:00|2091.2|2089.7|2091.3|2089.8|2091.65|2090.15|2090.2|2088.7|0
1650312900000|2022-04-18 20:15:00|2091.17|2089.67|2092.75|2091.25|2093.59|2092.09|2091.04|2089.54|0
1650313200000|2022-04-18 20:20:00|2092.76|2091.26|2092.51|2091.01|2093.03|2091.53|2092.51|2091.01|0
1650313500000|2022-04-18 20:25:00|2092.34|2090.84|2091.49|2089.99|2092.51|2091.01|2090.92|2089.42|0
1650313800000|2022-04-18 20:30:00|2091.4|2089.9|2090.92|2089.42|2091.49|2089.99|2090.21|2088.71|0
1650314100000|2022-04-18 20:35:00|2091.05|2089.55|2091.05|2089.55|2091.36|2089.86|2090.92|2089.42|0
1650314400000|2022-04-18 20:40:00|2091.06|2089.56|2091.49|2089.99|2091.49|2089.99|2091.06|2089.56|0
1650314700000|2022-04-18 20:45:00|2091.36|2089.86|2089.79|2088.29|2091.76|2090.26|2089.79|2088.29|0
1650315000000|2022-04-18 20:50:00|2089.8|2088.3|2089.79|2088.29|2090.06|2088.56|2089.79|2088.29|0
1650315300000|2022-04-18 20:55:00|2089.8|2088.3|2089.67|2088.17|2089.93|2088.43|2089.67|2088.17|0
1650315600000|2022-04-18 21:00:00|2089.8|2088.3|2090.33|2088.83|2090.37|2088.87|2089.8|2088.3|0
1650315900000|2022-04-18 21:05:00|2090.29|2088.79|2090.15|2088.65|2090.29|2088.79|2090.15|2088.65|0
1650316200000|2022-04-18 21:10:00|2090.16|2088.66|2089.89|2088.39|2090.24|2088.74|2089.71|2088.21|0
1650316500000|2022-04-18 21:15:00|2089.93|2088.43|2089.67|2088.17|2089.93|2088.43|2089.63|2088.13|0
1650316800000|2022-04-18 21:20:00|2089.8|2088.3|2090.11|2088.61|2090.11|2088.61|2089.8|2088.3|0
1650317100000|2022-04-18 21:25:00|2090.15|2088.65|2089.8|2088.3|2090.15|2088.65|2089.8|2088.3|0
1650317400000|2022-04-18 21:30:00|2089.85|2088.35|2089.85|2088.35|2089.85|2088.35|2089.76|2088.26|0
1650317700000|2022-04-18 21:35:00|2089.89|2088.39|2090.15|2088.65|2090.15|2088.65|2089.85|2088.35|0
1650318000000|2022-04-18 21:40:00|2090.16|2088.66|2090.37|2088.87|2090.42|2088.92|2090.15|2088.65|0
1650318300000|2022-04-18 21:45:00|2090.42|2088.92|2090.24|2088.74|2090.51|2089.01|2090.24|2088.74|0
1650318600000|2022-04-18 21:50:00|2090.25|2088.75|2090.51|2089.01|2090.68|2089.18|2090.24|2088.74|0
1650318900000|2022-04-18 21:55:00|2090.5|2089|2090.42|2088.92|2090.77|2089.27|2090.42|2088.92|0
1650319200000|2022-04-18 22:00:00|2090.39|2088.89|2090.33|2088.83|2090.86|2089.36|2089.36|2087.86|0
1650319500000|2022-04-18 22:05:00|2090.34|2088.84|2089.23|2087.73|2090.51|2089.01|2089.23|2087.73|0
1650319800000|2022-04-18 22:10:00|2089.1|2087.6|2090.07|2088.57|2090.2|2088.7|2088.92|2087.42|0
1650320100000|2022-04-18 22:15:00|2090.15|2088.65|2089.63|2088.13|2090.51|2089.01|2089.36|2087.86|0
1650320400000|2022-04-18 22:20:00|2089.8|2088.3|2090.51|2089.01|2090.51|2089.01|2089.63|2088.13|0
1650320700000|2022-04-18 22:25:00|2090.64|2089.14|2090.9|2089.4|2091.08|2089.58|2090.51|2089.01|0
1650321000000|2022-04-18 22:30:00|2090.91|2089.41|2090.11|2088.61|2091.08|2089.58|2089.37|2087.87|0
1650321300000|2022-04-18 22:35:00|2090.1|2088.6|2089.67|2088.17|2090.5|2089|2089.54|2088.04|0
1650321600000|2022-04-18 22:40:00|2089.58|2088.08|2089.4|2087.9|2089.93|2088.43|2089.23|2087.73|0
1650321900000|2022-04-18 22:45:00|2089.23|2087.73|2089.4|2087.9|2089.54|2088.04|2089.1|2087.6|0
1650322200000|2022-04-18 22:50:00|2089.41|2087.91|2089.1|2087.6|2089.54|2088.04|2089.1|2087.6|0
1650322500000|2022-04-18 22:55:00|2089.23|2087.73|2088.66|2087.16|2089.23|2087.73|2088.66|2087.16|0
1650322800000|2022-04-18 23:00:00|2088.67|2087.17|2089.79|2088.29|2090.1|2088.6|2088.67|2087.17|0
1650323100000|2022-04-18 23:05:00|2089.7|2088.2|2089.09|2087.59|2089.79|2088.29|2089.09|2087.59|0
1650323400000|2022-04-18 23:10:00|2089.22|2087.72|2088.82|2087.32|2089.22|2087.72|2088.6|2087.1|0
1650323700000|2022-04-18 23:15:00|2088.74|2087.24|2088.82|2087.32|2089.53|2088.03|2088.65|2087.15|0
1650324000000|2022-04-18 23:20:00|2088.83|2087.33|2088.82|2087.32|2089.22|2087.72|2088.52|2087.02|0
1650324300000|2022-04-18 23:25:00|2088.74|2087.24|2088.12|2086.62|2088.82|2087.32|2088.12|2086.62|0
1650324600000|2022-04-18 23:30:00|2088.25|2086.75|2088.25|2086.75|2088.25|2086.75|2087.81|2086.31|0
1650324900000|2022-04-18 23:35:00|2088.26|2086.76|2088.12|2086.62|2088.38|2086.88|2087.68|2086.18|0
1650325200000|2022-04-18 23:40:00|2088.16|2086.66|2088.52|2087.02|2088.52|2087.02|2088.16|2086.66|0
1650325500000|2022-04-18 23:45:00|2088.53|2087.03|2091.51|2090.01|2092.47|2090.97|2088.53|2087.03|0
1650325800000|2022-04-18 23:50:00|2091.64|2090.14|2093.66|2092.16|2094.36|2092.86|2091.33|2089.83|0
1650326100000|2022-04-18 23:55:00|2093.79|2092.29|2093.94|2092.44|2094.5|2093|2093.37|2091.87|0
1650326400000|2022-04-19 00:00:00|2094.07|2092.57|2091.94|2090.44|2094.07|2092.57|2091.81|2090.31|0
1650326700000|2022-04-19 00:05:00|2091.95|2090.45|2091.81|2090.31|2092.69|2091.19|2091.55|2090.05|0
1650327000000|2022-04-19 00:10:00|2091.82|2090.32|2092.4|2090.9|2092.82|2091.32|2091.68|2090.18|0
1650327300000|2022-04-19 00:15:00|2092.27|2090.77|2082.51|2081.01|2092.54|2091.04|2082.29|2080.79|0
1650327600000|2022-04-19 00:20:00|2082.52|2081.02|2082.51|2081.01|2083.37|2081.87|2082.08|2080.58|0
1650327900000|2022-04-19 00:25:00|2082.52|2081.02|2081.23|2079.73|2083.37|2081.87|2081.22|2079.72|0
1650328200000|2022-04-19 00:30:00|2081.24|2079.74|2081.22|2079.72|2081.45|2079.95|2080.35|2078.85|0
1650328500000|2022-04-19 00:35:00|2080.79|2079.29|2080.36|2078.86|2081.22|2079.72|2080.36|2078.86|0
1650328800000|2022-04-19 00:40:00|2080.35|2078.85|2078.4|2076.9|2080.35|2078.85|2078.4|2076.9|0
1650329100000|2022-04-19 00:45:00|2078.18|2076.68|2075.54|2074.04|2078.4|2076.9|2075.53|2074.03|0
1650329400000|2022-04-19 00:50:00|2075.53|2074.03|2076.81|2075.31|2076.82|2075.32|2074.21|2072.71|0
1650329700000|2022-04-19 00:55:00|2076.82|2075.32|2076.39|2074.89|2076.82|2075.32|2075.5|2074|0
1650330000000|2022-04-19 01:00:00|2076.38|2074.88|2075.92|2074.42|2076.39|2074.89|2074.61|2073.11|0
1650330300000|2022-04-19 01:05:00|2075.93|2074.43|2076.37|2074.87|2076.37|2074.87|2075.91|2074.41|0
1650330600000|2022-04-19 01:10:00|2076.36|2074.86|2078.54|2077.04|2078.76|2077.26|2076.36|2074.86|0
1650330900000|2022-04-19 01:15:00|2078.53|2077.03|2075.53|2074.03|2078.53|2077.03|2075.52|2074.02|0
1650331200000|2022-04-19 01:20:00|2075.52|2074.02|2077.72|2076.22|2077.72|2076.22|2075.1|2073.6|0
1650331500000|2022-04-19 01:25:00|2078.14|2076.64|2080.16|2078.66|2080.38|2078.88|2078.14|2076.64|0
1650331800000|2022-04-19 01:30:00|2080.38|2078.88|2079.75|2078.25|2080.6|2079.1|2079.73|2078.23|0
1650332100000|2022-04-19 01:35:00|2079.74|2078.24|2080.19|2078.69|2080.62|2079.12|2079.74|2078.24|0
1650332400000|2022-04-19 01:40:00|2080.18|2078.68|2079.3|2077.8|2080.2|2078.7|2079.28|2077.78|0
1650332700000|2022-04-19 01:45:00|2079.29|2077.79|2080.62|2079.12|2080.63|2079.13|2079.27|2077.77|0
1650333000000|2022-04-19 01:50:00|2080.61|2079.11|2080.18|2078.68|2080.61|2079.11|2079.3|2077.8|0
1650333300000|2022-04-19 01:55:00|2080.17|2078.67|2079.3|2077.8|2080.62|2079.12|2079.29|2077.79|0
1650333600000|2022-04-19 02:00:00|2079.29|2077.79|2079.73|2078.23|2079.73|2078.23|2078.85|2077.35|0
1650333900000|2022-04-19 02:05:00|2079.72|2078.22|2079.31|2077.81|2079.73|2078.23|2079.28|2077.78|0
1650334200000|2022-04-19 02:10:00|2079.3|2077.8|2078|2076.5|2079.3|2077.8|2077.56|2076.06|0
1650334500000|2022-04-19 02:15:00|2077.99|2076.49|2078.88|2077.38|2078.88|2077.38|2077.57|2076.07|0
1650334800000|2022-04-19 02:20:00|2078.87|2077.37|2078.87|2077.37|2078.87|2077.37|2078.43|2076.93|0
1650335100000|2022-04-19 02:25:00|2078.86|2077.36|2077.99|2076.49|2078.87|2077.37|2077.99|2076.49|0
1650335400000|2022-04-19 02:30:00|2077.98|2076.48|2078.85|2077.35|2078.85|2077.35|2077.98|2076.48|0
1650335700000|2022-04-19 02:35:00|2078.86|2077.36|2080.17|2078.67|2080.18|2078.68|2078.85|2077.35|0
1650336000000|2022-04-19 02:40:00|2080.16|2078.66|2079.74|2078.24|2080.17|2078.67|2079.73|2078.23|0
1650336300000|2022-04-19 02:45:00|2079.75|2078.25|2080.17|2078.67|2080.18|2078.68|2079.74|2078.24|0
1650336600000|2022-04-19 02:50:00|2080.18|2078.68|2080.18|2078.68|2080.19|2078.69|2079.74|2078.24|0
1650336900000|2022-04-19 02:55:00|2079.75|2078.25|2079.32|2077.82|2079.75|2078.25|2079.3|2077.8|0
1650337200000|2022-04-19 03:00:00|2079.53|2078.03|2079.54|2078.04|2079.76|2078.26|2079.31|2077.81|0
1650337500000|2022-04-19 03:05:00|2079.33|2077.83|2079.33|2077.83|2079.33|2077.83|2079.32|2077.82|0
1650337800000|2022-04-19 03:10:00|2079.32|2077.82|2079.79|2078.29|2079.79|2078.29|2078.91|2077.41|0
1650338100000|2022-04-19 03:15:00|2077.46|2075.96|2078.09|2076.59|2078.09|2076.59|2077.16|2075.66|0
1650338400000|2022-04-19 03:20:00|2078.1|2076.6|2079.96|2078.46|2079.97|2078.47|2078.09|2076.59|0
1650338700000|2022-04-19 03:25:00|2079.97|2078.47|2079.99|2078.49|2080.43|2078.93|2079.73|2078.23|0
1650339000000|2022-04-19 03:30:00|2080.14|2078.64|2079.99|2078.49|2080.46|2078.96|2079.98|2078.48|0
1650339300000|2022-04-19 03:35:00|2079.83|2078.33|2079.53|2078.03|2079.99|2078.49|2079.52|2078.02|0
1650339600000|2022-04-19 03:40:00|2079.52|2078.02|2079.54|2078.04|2080.01|2078.51|2079.08|2077.58|0
1650339900000|2022-04-19 03:45:00|2081.62|2080.12|2080.32|2078.82|2081.63|2080.13|2079.87|2078.37|0
1650340200000|2022-04-19 03:50:00|2080.75|2079.25|2080.39|2078.89|2081.26|2079.76|2080.39|2078.89|0
1650340500000|2022-04-19 03:55:00|2079.97|2078.47|2080.39|2078.89|2080.4|2078.9|2079.96|2078.46|0
1650340800000|2022-04-19 04:00:00|2080.4|2078.9|2080.15|2078.65|2080.4|2078.9|2079.94|2078.44|0
1650341100000|2022-04-19 04:05:00|2080.37|2078.87|2080.38|2078.88|2080.82|2079.32|2080.37|2078.87|0
1650341400000|2022-04-19 04:10:00|2080.59|2079.09|2080.49|2078.99|2080.81|2079.31|2080.37|2078.87|0
1650341700000|2022-04-19 04:15:00|2080.48|2078.98|2081.14|2079.64|2081.14|2079.64|2080.48|2078.98|0
1650342000000|2022-04-19 04:20:00|2080.93|2079.43|2080.91|2079.41|2081.35|2079.85|2080.91|2079.41|0
1650342300000|2022-04-19 04:25:00|2080.9|2079.4|2080.91|2079.41|2081.34|2079.84|2080.9|2079.4|0
1650342600000|2022-04-19 04:30:00|2080.9|2079.4|2080.92|2079.42|2080.92|2079.42|2080.47|2078.97|0
1650342900000|2022-04-19 04:35:00|2080.93|2079.43|2080.48|2078.98|2080.93|2079.43|2080.48|2078.98|0
1650343200000|2022-04-19 04:40:00|2080.05|2078.55|2080.5|2079|2080.5|2079|2080.05|2078.55|0
1650343500000|2022-04-19 04:45:00|2080.92|2079.42|2082.21|2080.71|2082.21|2080.71|2080.5|2079|0
1650343800000|2022-04-19 04:50:00|2082.2|2080.7|2082.65|2081.15|2082.65|2081.15|2081.77|2080.27|0
1650344100000|2022-04-19 04:55:00|2082.86|2081.36|2082.65|2081.15|2083.09|2081.59|2082.65|2081.15|0
1650344400000|2022-04-19 05:00:00|2082.87|2081.37|2081.77|2080.27|2083.1|2081.6|2081.77|2080.27|0
1650344700000|2022-04-19 05:05:00|2082.2|2080.7|2081.73|2080.23|2082.2|2080.7|2080.88|2079.38|0
1650345000000|2022-04-19 05:10:00|2081.74|2080.24|2081.73|2080.23|2082.17|2080.67|2081.52|2080.02|0
1650345300000|2022-04-19 05:15:00|2079.62|2078.12|2079.3|2077.8|2079.7|2078.2|2078.31|2076.81|0
1650345600000|2022-04-19 05:20:00|2079.29|2077.79|2079.29|2077.79|2079.3|2077.8|2078.83|2077.33|0
1650345900000|2022-04-19 05:25:00|2079.3|2077.8|2079.3|2077.8|2080.23|2078.73|2078.83|2077.33|0
1650346200000|2022-04-19 05:30:00|2081.36|2079.86|2081.34|2079.84|2081.78|2080.28|2080.92|2079.42|0
1650346500000|2022-04-19 05:35:00|2081.12|2079.62|2082.21|2080.71|2082.21|2080.71|2080.9|2079.4|0
1650346800000|2022-04-19 05:40:00|2082.2|2080.7|2082.23|2080.73|2082.66|2081.16|2081.78|2080.28|0
1650347100000|2022-04-19 05:45:00|2082.22|2080.72|2082.64|2081.14|2083.07|2081.57|2081.35|2079.85|0
1650347400000|2022-04-19 05:50:00|2082.65|2081.15|2083.53|2082.03|2083.95|2082.45|2082.64|2081.14|0
1650347700000|2022-04-19 05:55:00|2083.52|2082.02|2082.19|2080.69|2083.53|2082.03|2081.77|2080.27|0
1650348000000|2022-04-19 06:00:00|2080.21|2078.71|2078.83|2077.33|2080.45|2078.95|2077.89|2076.39|0
1650348300000|2022-04-19 06:05:00|2078.99|2077.49|2081.17|2079.67|2081.63|2080.13|2076.51|2075.01|0
1650348600000|2022-04-19 06:10:00|2081.16|2079.66|2082.63|2081.13|2083.25|2081.75|2080.7|2079.2|0
1650348900000|2022-04-19 06:15:00|2084.45|2082.95|2083.21|2081.71|2085.36|2083.86|2083.15|2081.65|0
1650349200000|2022-04-19 06:20:00|2083.63|2082.13|2085.79|2084.29|2086.88|2085.38|2082.99|2081.49|0
1650349500000|2022-04-19 06:25:00|2085.58|2084.08|2085.41|2083.91|2085.95|2084.45|2085|2083.5|0
1650349800000|2022-04-19 06:30:00|2084.98|2083.48|2082.8|2081.4|2084.99|2083.49|2079.8|2078.4|45
1650350100000|2022-04-19 06:35:00|2082.17|2080.77|2081.42|2080.02|2082.42|2081.02|2081.17|2079.77|33
1650350400000|2022-04-19 06:40:00|2081.55|2080.15|2082.05|2080.65|2082.05|2080.65|2081.3|2079.9|22
1650350700000|2022-04-19 06:45:00|2081.92|2080.52|2082.17|2080.77|2082.42|2081.02|2081.92|2080.52|51
1650351000000|2022-04-19 06:50:00|2082.3|2080.9|2082.42|2081.02|2082.42|2081.02|2082.05|2080.65|21
1650351300000|2022-04-19 06:55:00|2083.12|2081.62|2082.52|2081.02|2083.12|2081.62|2079.94|2078.44|0
1650351600000|2022-04-19 07:00:00|2082.09|2080.59|2082.1|2081.6|2086.35|2085.85|2075.47|2074.97|6896
1650351900000|2022-04-19 07:05:00|2081.85|2081.35|2084.35|2083.85|2085.22|2084.72|2078.85|2078.35|3145
1650352200000|2022-04-19 07:10:00|2084.1|2083.6|2074.85|2074.35|2084.1|2083.6|2074.6|2074.1|2650
1650352500000|2022-04-19 07:15:00|2074.6|2074.1|2075.1|2074.6|2077.35|2076.85|2072.6|2072.1|2754
1650352800000|2022-04-19 07:20:00|2074.85|2074.35|2075.35|2074.85|2076.1|2075.6|2073.1|2072.6|1755
1650353100000|2022-04-19 07:25:00|2077.1|2076.6|2073.97|2073.47|2077.6|2077.1|2073.6|2073.1|1629
1650353400000|2022-04-19 07:30:00|2074.35|2073.85|2069.85|2069.35|2075.6|2075.1|2069.35|2068.85|2203
1650353700000|2022-04-19 07:35:00|2070.1|2069.6|2070.85|2070.35|2071.35|2070.85|2066.85|2066.35|2000
1650354000000|2022-04-19 07:40:00|2070.53|2070.03|2068.53|2068.03|2070.53|2070.03|2067.53|2067.03|1454
1650354300000|2022-04-19 07:45:00|2068.78|2068.28|2075.28|2074.78|2075.53|2075.03|2068.03|2067.53|1352
1650354600000|2022-04-19 07:50:00|2075.4|2074.9|2077.03|2076.53|2077.65|2077.15|2075.03|2074.53|1178
1650354900000|2022-04-19 07:55:00|2077.15|2076.65|2082.28|2081.78|2084.03|2083.53|2077.03|2076.53|1615
1650355200000|2022-04-19 08:00:00|2082.15|2081.65|2084.03|2083.53|2086.03|2085.53|2082.03|2081.53|1443
1650355500000|2022-04-19 08:05:00|2084.28|2083.78|2086.9|2086.4|2088.78|2088.28|2084.28|2083.78|1646
1650355800000|2022-04-19 08:10:00|2086.78|2086.28|2083.53|2083.03|2088.03|2087.53|2083.53|2083.03|1465
1650356100000|2022-04-19 08:15:00|2083.65|2083.15|2084.78|2084.28|2085.78|2085.28|2083.28|2082.78|1225
1650356400000|2022-04-19 08:20:00|2084.9|2084.4|2084.78|2084.28|2087.03|2086.53|2084.53|2084.03|1010
1650356700000|2022-04-19 08:25:00|2084.9|2084.4|2086.03|2085.53|2086.78|2086.28|2084.78|2084.28|659
1650357000000|2022-04-19 08:30:00|2086.28|2085.78|2084.9|2084.4|2086.53|2086.03|2084.53|2084.03|779
1650357300000|2022-04-19 08:35:00|2085.03|2084.53|2085.15|2084.65|2086.28|2085.78|2084.4|2083.9|692
1650357600000|2022-04-19 08:40:00|2085.03|2084.53|2085.53|2085.03|2087.28|2086.78|2084.28|2083.78|923
1650357900000|2022-04-19 08:45:00|2085.28|2084.78|2079.03|2078.53|2085.28|2084.78|2078.53|2078.03|1043
1650358200000|2022-04-19 08:50:00|2078.9|2078.4|2077.4|2076.9|2079.78|2079.28|2076.53|2076.03|897
1650358500000|2022-04-19 08:55:00|2077.53|2077.03|2076.78|2076.28|2077.78|2077.28|2075.65|2075.15|951
1650358800000|2022-04-19 09:00:00|2076.65|2076.15|2078.53|2078.03|2078.78|2078.28|2075.28|2074.78|719
1650359100000|2022-04-19 09:05:00|2078.65|2078.15|2078.03|2077.53|2078.78|2078.28|2076.53|2076.03|637
1650359400000|2022-04-19 09:10:00|2078.15|2077.65|2075.28|2074.78|2078.15|2077.65|2073.78|2073.28|878
1650359700000|2022-04-19 09:15:00|2075.03|2074.53|2076.78|2076.28|2077.53|2077.03|2074.78|2074.28|694
1650360000000|2022-04-19 09:20:00|2076.53|2076.03|2076.03|2075.53|2079.28|2078.78|2075.78|2075.28|673
1650360300000|2022-04-19 09:25:00|2075.9|2075.4|2076.78|2076.28|2077.53|2077.03|2075.78|2075.28|572
1650360600000|2022-04-19 09:30:00|2076.65|2076.15|2077.03|2076.53|2077.65|2077.15|2075.03|2074.53|610
1650360900000|2022-04-19 09:35:00|2076.9|2076.4|2075.53|2075.03|2078.53|2078.03|2074.78|2074.28|465
1650361200000|2022-04-19 09:40:00|2075.4|2074.9|2075.9|2075.4|2076.03|2075.53|2074.28|2073.78|647
1650361500000|2022-04-19 09:45:00|2076.03|2075.53|2076.78|2076.28|2077.03|2076.53|2075.53|2075.03|355
1650361800000|2022-04-19 09:50:00|2076.65|2076.15|2075.28|2074.78|2077.28|2076.78|2074.78|2074.28|354
1650362100000|2022-04-19 09:55:00|2075.53|2075.03|2076.53|2076.03|2077.53|2077.03|2075.4|2074.9|361
1650362400000|2022-04-19 10:00:00|2076.28|2075.78|2075.9|2075.4|2077.65|2077.15|2075.65|2075.15|334
1650362700000|2022-04-19 10:05:00|2076.03|2075.53|2074.28|2073.78|2076.15|2075.65|2074.28|2073.78|324
1650363000000|2022-04-19 10:10:00|2074.4|2073.9|2074.78|2074.28|2074.78|2074.28|2073.53|2073.03|676
1650363300000|2022-04-19 10:15:00|2074.53|2074.03|2076.03|2075.53|2076.78|2076.28|2074.53|2074.03|694
1650363600000|2022-04-19 10:20:00|2075.78|2075.28|2077.03|2076.53|2077.28|2076.78|2075.53|2075.03|472
1650363900000|2022-04-19 10:25:00|2076.78|2076.28|2076.78|2076.28|2077.78|2077.28|2075.78|2075.28|432
1650364200000|2022-04-19 10:30:00|2077.03|2076.53|2076.53|2076.03|2077.65|2077.15|2075.78|2075.28|430
1650364500000|2022-04-19 10:35:00|2076.78|2076.28|2076.78|2076.28|2077.53|2077.03|2076.28|2075.78|252
1650364800000|2022-04-19 10:40:00|2076.53|2076.03|2075.78|2075.28|2077.28|2076.78|2075.65|2075.15|472
1650365100000|2022-04-19 10:45:00|2075.53|2075.03|2074.4|2073.9|2076.03|2075.53|2074.28|2073.78|531
1650365400000|2022-04-19 10:50:00|2074.28|2073.78|2075.78|2075.28|2076.03|2075.53|2074.28|2073.78|443
1650365700000|2022-04-19 10:55:00|2075.65|2075.15|2075.65|2075.15|2075.78|2075.28|2073.53|2073.03|436
1650366000000|2022-04-19 11:00:00|2075.53|2075.03|2076.78|2076.28|2077.28|2076.78|2075.53|2075.03|278
1650366300000|2022-04-19 11:05:00|2076.9|2076.4|2078.28|2077.78|2078.53|2078.03|2076.03|2075.53|323
1650366600000|2022-04-19 11:10:00|2078.4|2077.9|2078.28|2077.78|2078.78|2078.28|2077.78|2077.28|337
1650366900000|2022-04-19 11:15:00|2078.53|2078.03|2078.78|2078.28|2079.53|2079.03|2077.78|2077.28|312
1650367200000|2022-04-19 11:20:00|2079.03|2078.53|2078.53|2078.03|2079.28|2078.78|2078.28|2077.78|176
1650367500000|2022-04-19 11:25:00|2078.78|2078.28|2077.4|2076.9|2079.28|2078.78|2077.28|2076.78|166
1650367800000|2022-04-19 11:30:00|2077.53|2077.03|2077.53|2077.03|2077.9|2077.4|2077.03|2076.53|173
1650368100000|2022-04-19 11:35:00|2077.65|2077.15|2076.65|2076.15|2077.65|2077.15|2075.28|2074.78|289
1650368400000|2022-04-19 11:40:00|2076.57|2076.07|2076.95|2076.45|2077.95|2077.45|2076.2|2075.7|223
1650368700000|2022-04-19 11:45:00|2077.07|2076.57|2077.95|2077.45|2078.2|2077.7|2076.95|2076.45|291
1650369000000|2022-04-19 11:50:00|2077.82|2077.32|2079.2|2078.7|2079.45|2078.95|2077.7|2077.2|312
1650369300000|2022-04-19 11:55:00|2079.32|2078.82|2079.2|2078.7|2079.95|2079.45|2079.2|2078.7|274
1650369600000|2022-04-19 12:00:00|2079.45|2078.95|2079.82|2079.32|2079.95|2079.45|2077.95|2077.45|338
1650369900000|2022-04-19 12:05:00|2079.7|2079.2|2082.95|2082.45|2083.07|2082.57|2079.7|2079.2|761
1650370200000|2022-04-19 12:10:00|2082.7|2082.2|2080.7|2080.2|2082.95|2082.45|2080.45|2079.95|345
1650370500000|2022-04-19 12:15:00|2080.82|2080.32|2080.7|2080.2|2081.2|2080.7|2080.2|2079.7|196
1650370800000|2022-04-19 12:20:00|2080.45|2079.95|2080.2|2079.7|2080.7|2080.2|2079.2|2078.7|277
1650371100000|2022-04-19 12:25:00|2079.95|2079.45|2079.57|2079.07|2080.2|2079.7|2078.57|2078.07|395
1650371400000|2022-04-19 12:30:00|2079.45|2078.95|2080.45|2079.95|2080.95|2080.45|2078.7|2078.2|536
1650371700000|2022-04-19 12:35:00|2080.57|2080.07|2080.7|2080.2|2081.2|2080.7|2079.95|2079.45|208
1650372000000|2022-04-19 12:40:00|2080.45|2079.95|2081.2|2080.7|2082.2|2081.7|2080.2|2079.7|212
1650372300000|2022-04-19 12:45:00|2081.32|2080.82|2080.95|2080.45|2081.7|2081.2|2079.95|2079.45|321
1650372600000|2022-04-19 12:50:00|2081.2|2080.7|2080.2|2079.7|2081.7|2081.2|2080.2|2079.7|322
1650372900000|2022-04-19 12:55:00|2080.45|2079.95|2080.7|2080.2|2080.95|2080.45|2079.95|2079.45|270
1650373200000|2022-04-19 13:00:00|2080.45|2079.95|2081.7|2081.2|2081.95|2081.45|2080.45|2079.95|713
1650373500000|2022-04-19 13:05:00|2081.95|2081.45|2078.95|2078.45|2081.95|2081.45|2078.45|2077.95|770
1650373800000|2022-04-19 13:10:00|2078.7|2078.2|2078.7|2078.2|2079.32|2078.82|2077.95|2077.45|473
1650374100000|2022-04-19 13:15:00|2078.95|2078.45|2079.45|2078.95|2080.32|2079.82|2078.95|2078.45|422
1650374400000|2022-04-19 13:20:00|2079.2|2078.7|2080.2|2079.7|2080.45|2079.95|2078.7|2078.2|465
1650374700000|2022-04-19 13:25:00|2080.45|2079.95|2079.7|2079.2|2080.45|2079.95|2078.45|2077.95|412
1650375000000|2022-04-19 13:30:00|2079.82|2079.32|2081.95|2081.45|2082.95|2082.45|2079.82|2079.32|1124
1650375300000|2022-04-19 13:35:00|2081.82|2081.32|2082.45|2081.95|2084.45|2083.95|2080.95|2080.45|2794
1650375600000|2022-04-19 13:40:00|2082.57|2082.07|2084.95|2084.45|2085.7|2085.2|2082.2|2081.7|861
1650375900000|2022-04-19 13:45:00|2084.82|2084.32|2085.95|2085.45|2086.95|2086.45|2084.2|2083.7|840
1650376200000|2022-04-19 13:50:00|2086.07|2085.57|2088.95|2088.45|2090.2|2089.7|2085.2|2084.7|1135
1650376500000|2022-04-19 13:55:00|2089.2|2088.7|2091.82|2091.32|2091.82|2091.32|2088.95|2088.45|1214
1650376800000|2022-04-19 14:00:00|2091.7|2091.2|2091.95|2091.45|2092.7|2092.2|2089.95|2089.45|2950
1650377100000|2022-04-19 14:05:00|2092.07|2091.57|2092.95|2092.45|2093.2|2092.7|2091.7|2091.2|1149
1650377400000|2022-04-19 14:10:00|2092.84|2092.34|2096.59|2096.09|2096.59|2096.09|2092.84|2092.34|2584
1650377700000|2022-04-19 14:15:00|2096.71|2096.21|2095.59|2095.09|2096.84|2096.34|2094.34|2093.84|1302
1650378000000|2022-04-19 14:20:00|2095.46|2094.96|2095.84|2095.34|2096.34|2095.84|2093.84|2093.34|964
1650378300000|2022-04-19 14:25:00|2095.96|2095.46|2098.34|2097.84|2098.34|2097.84|2095.71|2095.21|905
1650378600000|2022-04-19 14:30:00|2098.46|2097.96|2100.09|2099.59|2100.34|2099.84|2098.09|2097.59|1066
1650378900000|2022-04-19 14:35:00|2099.96|2099.46|2101.09|2100.59|2101.84|2101.34|2098.84|2098.34|1028
1650379200000|2022-04-19 14:40:00|2101.21|2100.71|2101.84|2101.34|2102.59|2102.09|2100.84|2100.34|871
1650379500000|2022-04-19 14:45:00|2101.96|2101.46|2102.09|2101.59|2103.59|2103.09|2101.34|2100.84|800
1650379800000|2022-04-19 14:50:00|2101.84|2101.34|2099.84|2099.34|2102.59|2102.09|2099.84|2099.34|707
1650380100000|2022-04-19 14:55:00|2100.09|2099.59|2099.09|2098.59|2100.34|2099.84|2098.84|2098.34|4185
1650380400000|2022-04-19 15:00:00|2098.84|2098.34|2096.09|2095.59|2098.84|2098.34|2095.34|2094.84|1238
1650380700000|2022-04-19 15:05:00|2096.34|2095.84|2097.46|2096.96|2099.09|2098.59|2095.84|2095.34|816
1650381000000|2022-04-19 15:10:00|2097.34|2096.84|2096.34|2095.84|2097.96|2097.46|2095.84|2095.34|975
1650381300000|2022-04-19 15:15:00|2096.21|2095.71|2096.09|2095.59|2098.09|2097.59|2095.59|2095.09|1259
1650381600000|2022-04-19 15:20:00|2096.34|2095.84|2098.78|2097.28|2098.84|2098.34|2095.34|2094.84|2311
1650381900000|2022-04-19 15:25:00|2098.77|2097.27|2096.06|2094.56|2098.78|2097.28|2096.05|2094.55|965
1650382200000|2022-04-19 15:30:00|2096.49|2094.99|2096.04|2094.64|2097.91|2096.51|2095.54|2094.14|154
1650382500000|2022-04-19 15:35:00|2096.16|2094.76|2097.29|2095.89|2097.54|2096.14|2095.79|2094.39|59
1650382800000|2022-04-19 15:40:00|2097.41|2096.01|2097.16|2095.76|2097.91|2096.51|2097.04|2095.64|7
1650383100000|2022-04-19 15:45:00|2097.29|2095.89|2097.29|2095.89|2097.54|2096.14|2096.66|2095.26|43
1650383400000|2022-04-19 15:50:00|2097.16|2095.76|2098.79|2097.39|2099.16|2097.76|2097.16|2095.76|22
1650383700000|2022-04-19 15:55:00|2098.91|2097.51|2097.4|2095.9|2099.29|2097.89|2097.39|2095.89|17
1650384000000|2022-04-19 16:00:00|2097.61|2096.11|2098.68|2097.18|2098.68|2097.18|2097.34|2095.84|0
1650384300000|2022-04-19 16:05:00|2098.69|2097.19|2099.56|2098.06|2099.57|2098.07|2098.22|2096.72|0
1650384600000|2022-04-19 16:10:00|2099.55|2098.05|2098.67|2097.17|2099.56|2098.06|2098.66|2097.16|0
1650384900000|2022-04-19 16:15:00|2098.66|2097.16|2099.54|2098.04|2099.97|2098.47|2098.22|2096.72|0
1650385200000|2022-04-19 16:20:00|2099.97|2098.47|2100.03|2098.53|2100.47|2098.97|2099.54|2098.04|0
1650385500000|2022-04-19 16:25:00|2100.04|2098.54|2098.27|2096.77|2100.05|2098.55|2098.25|2096.75|0
1650385800000|2022-04-19 16:30:00|2098.28|2096.78|2098.29|2096.79|2099.15|2097.65|2097.82|2096.32|0
1650386100000|2022-04-19 16:35:00|2098.3|2096.8|2096.47|2094.97|2098.3|2096.8|2096.47|2094.97|0
1650386400000|2022-04-19 16:40:00|2096.48|2094.98|2096.75|2095.25|2097.2|2095.7|2096.1|2094.6|0
1650386700000|2022-04-19 16:45:00|2096.32|2094.82|2096.74|2095.24|2096.75|2095.25|2096.29|2094.79|0
1650387000000|2022-04-19 16:50:00|2096.73|2095.23|2097.63|2096.13|2098.51|2097.01|2096.3|2094.8|0
1650387300000|2022-04-19 16:55:00|2097.64|2096.14|2097.17|2095.67|2098.07|2096.57|2096.73|2095.23|0
1650387600000|2022-04-19 17:00:00|2097.16|2095.66|2098.49|2096.99|2098.51|2097.01|2097.16|2095.66|0
1650387900000|2022-04-19 17:05:00|2098.5|2097|2097.59|2096.09|2098.95|2097.45|2097.59|2096.09|0
1650388200000|2022-04-19 17:10:00|2097.6|2096.1|2098.04|2096.54|2098.04|2096.54|2097.15|2095.65|0
1650388500000|2022-04-19 17:15:00|2098.02|2096.52|2098.58|2097.08|2098.59|2097.09|2097.49|2095.99|0
1650388800000|2022-04-19 17:20:00|2098.57|2097.07|2098.56|2097.06|2099.15|2097.65|2098.04|2096.54|0
1650389100000|2022-04-19 17:25:00|2098.55|2097.05|2096.3|2094.8|2098.56|2097.06|2096.29|2094.79|0
1650389400000|2022-04-19 17:30:00|2096.65|2095.15|2099.3|2097.8|2099.74|2098.24|2096.65|2095.15|0
1650389700000|2022-04-19 17:35:00|2099.29|2097.79|2098.87|2097.37|2099.74|2098.24|2098.86|2097.36|0
1650390000000|2022-04-19 17:40:00|2098.88|2097.38|2097.96|2096.46|2098.88|2097.38|2097.95|2096.45|0
1650390300000|2022-04-19 17:45:00|2098.17|2096.67|2099.32|2097.82|2099.32|2097.82|2097.5|2096|0
1650390600000|2022-04-19 17:50:00|2099.31|2097.81|2100.67|2099.17|2100.67|2099.17|2099.31|2097.81|0
1650390900000|2022-04-19 17:55:00|2100.68|2099.18|2100.22|2098.72|2101.13|2099.63|2099.79|2098.29|0
1650391200000|2022-04-19 18:00:00|2100.21|2098.71|2099.34|2097.84|2100.23|2098.73|2099.32|2097.82|0
1650391500000|2022-04-19 18:05:00|2099.35|2097.85|2098.89|2097.39|2099.81|2098.31|2098.43|2096.93|0
1650391800000|2022-04-19 18:10:00|2098.88|2097.38|2097.95|2096.45|2098.88|2097.38|2097.03|2095.53|0
1650392100000|2022-04-19 18:15:00|2097.94|2096.44|2097.47|2095.97|2097.95|2096.45|2097.04|2095.54|0
1650392400000|2022-04-19 18:20:00|2097.04|2095.54|2098.39|2096.89|2098.84|2097.34|2096.59|2095.09|0
1650392700000|2022-04-19 18:25:00|2098.38|2096.88|2098.82|2097.32|2098.83|2097.33|2097.46|2095.96|0
1650393000000|2022-04-19 18:30:00|2098.81|2097.31|2097.97|2096.47|2099.3|2097.8|2097.53|2096.03|0
1650393300000|2022-04-19 18:35:00|2097.98|2096.48|2099.35|2097.85|2099.37|2097.87|2097.53|2096.03|0
1650393600000|2022-04-19 18:40:00|2099.36|2097.86|2099.36|2097.86|2099.81|2098.31|2098.89|2097.39|0
1650393900000|2022-04-19 18:45:00|2099.65|2098.15|2099.12|2097.62|2099.66|2098.16|2099.08|2097.58|0
1650394200000|2022-04-19 18:50:00|2099.39|2097.89|2099.11|2097.61|2100.76|2099.26|2098.55|2097.05|0
1650394500000|2022-04-19 18:55:00|2099.1|2097.6|2100.22|2098.72|2100.23|2098.73|2099.1|2097.6|0
1650394800000|2022-04-19 19:00:00|2099.82|2098.32|2099.39|2097.89|2100.29|2098.79|2099.17|2097.67|0
1650395100000|2022-04-19 19:05:00|2099.17|2097.67|2100.75|2099.25|2100.76|2099.26|2098.93|2097.43|0
1650395400000|2022-04-19 19:10:00|2100.32|2098.82|2103.02|2101.52|2103.03|2101.53|2100.3|2098.8|0
1650395700000|2022-04-19 19:15:00|2103.03|2101.53|2102.16|2100.66|2103.53|2102.03|2102.16|2100.66|0
1650396000000|2022-04-19 19:20:00|2102.17|2100.67|2103.02|2101.52|2103.07|2101.57|2101.72|2100.22|0
1650396300000|2022-04-19 19:25:00|2103.03|2101.53|2101.72|2100.22|2103.03|2101.53|2101.69|2100.19|0
1650396600000|2022-04-19 19:30:00|2101.71|2100.21|2102.6|2101.1|2103.51|2102.01|2101.7|2100.2|0
1650396900000|2022-04-19 19:35:00|2102.61|2101.11|2104|2102.5|2104.47|2102.97|2102.58|2101.08|0
1650397200000|2022-04-19 19:40:00|2103.78|2102.28|2102.38|2100.88|2104|2102.5|2102.15|2100.65|0
1650397500000|2022-04-19 19:45:00|2102.6|2101.1|2103|2101.5|2103.67|2102.17|2102.08|2100.58|0
1650397800000|2022-04-19 19:50:00|2103.03|2101.53|2104.33|2102.83|2106.2|2104.7|2103.03|2101.53|0
1650398100000|2022-04-19 19:55:00|2104.32|2102.82|2107.02|2105.52|2107.06|2105.56|2102.95|2101.45|0
1650398400000|2022-04-19 20:00:00|2107.01|2105.51|2100.5|2099|2107.25|2105.75|2100.18|2098.68|0
1650398700000|2022-04-19 20:05:00|2100.49|2098.99|2100.5|2099|2101.58|2100.08|2100.36|2098.86|0
1650399000000|2022-04-19 20:10:00|2100.68|2099.18|2098.71|2097.21|2100.77|2099.27|2098.49|2096.99|0
1650399300000|2022-04-19 20:15:00|2098.76|2097.26|2101.24|2099.74|2101.54|2100.04|2098.76|2097.26|0
1650399600000|2022-04-19 20:20:00|2101.25|2099.75|2101.91|2100.41|2102.09|2100.59|2101.18|2099.68|0
1650399900000|2022-04-19 20:25:00|2101.82|2100.32|2101.18|2099.68|2101.91|2100.41|2101.18|2099.68|0
1650400200000|2022-04-19 20:30:00|2101.09|2099.59|2101.27|2099.77|2101.59|2100.09|2101.09|2099.59|0
1650400500000|2022-04-19 20:35:00|2101.28|2099.78|2101.41|2099.91|2101.59|2100.09|2101.09|2099.59|0
1650400800000|2022-04-19 20:40:00|2101.42|2099.92|2101.18|2099.68|2101.82|2100.32|2101.18|2099.68|0
1650401100000|2022-04-19 20:45:00|2101.19|2099.69|2101.18|2099.68|2101.41|2099.91|2101.09|2099.59|0
1650401400000|2022-04-19 20:50:00|2101.19|2099.69|2101.32|2099.82|2101.32|2099.82|2101.09|2099.59|0
1650401700000|2022-04-19 20:55:00|2101.33|2099.83|2101.28|2099.78|2101.5|2100|2101.09|2099.59|0
1650402000000|2022-04-19 21:00:00|2101.32|2099.82|2101.14|2099.64|2101.37|2099.87|2101.14|2099.64|0
1650402300000|2022-04-19 21:05:00|2101.09|2099.59|2101.18|2099.68|2101.18|2099.68|2101.05|2099.55|0
1650402600000|2022-04-19 21:10:00|2101.14|2099.64|2101.09|2099.59|2101.19|2099.69|2101.05|2099.55|0
1650402900000|2022-04-19 21:15:00|2101.05|2099.55|2100.82|2099.32|2101.23|2099.73|2100.82|2099.32|0
1650403200000|2022-04-19 21:20:00|2100.8|2099.3|2100.89|2099.39|2100.94|2099.44|2100.8|2099.3|0
1650403500000|2022-04-19 21:25:00|2100.94|2099.44|2100.8|2099.3|2100.94|2099.44|2100.67|2099.17|0
1650403800000|2022-04-19 21:30:00|2100.85|2099.35|2100.67|2099.17|2100.85|2099.35|2100.49|2098.99|0
1650404100000|2022-04-19 21:35:00|2100.76|2099.26|2100.85|2099.35|2100.85|2099.35|2100.67|2099.17|0
1650404400000|2022-04-19 21:40:00|2100.84|2099.34|2100.65|2099.15|2100.84|2099.34|2100.52|2099.02|0
1650404700000|2022-04-19 21:45:00|2100.7|2099.2|2100.74|2099.24|2100.74|2099.24|2100.7|2099.2|0
1650405000000|2022-04-19 21:50:00|2100.7|2099.2|2100.7|2099.2|2100.74|2099.24|2100.65|2099.15|0
1650405300000|2022-04-19 21:55:00|2100.69|2099.19|2100.61|2099.11|2100.88|2099.38|2100.61|2099.11|0
1650405600000|2022-04-19 22:00:00|2100.62|2099.12|2100.61|2099.11|2101.1|2099.6|2100.33|2098.83|0
1650405900000|2022-04-19 22:05:00|2100.7|2099.2|2101.6|2100.1|2101.65|2100.15|2100.52|2099.02|0
1650406200000|2022-04-19 22:10:00|2101.51|2100.01|2101.83|2100.33|2101.92|2100.42|2101.42|2099.92|0
1650406500000|2022-04-19 22:15:00|2101.88|2100.38|2102.33|2100.83|2102.47|2100.97|2101.83|2100.33|0
1650406800000|2022-04-19 22:20:00|2102.42|2100.92|2102.15|2100.65|2102.42|2100.92|2101.83|2100.33|0
1650407100000|2022-04-19 22:25:00|2102.24|2100.74|2102.24|2100.74|2102.42|2100.92|2101.83|2100.33|0
1650407400000|2022-04-19 22:30:00|2102.28|2100.78|2102.87|2101.37|2102.87|2101.37|2102.24|2100.74|0
1650407700000|2022-04-19 22:35:00|2102.83|2101.33|2103.28|2101.78|2103.55|2102.05|2102.83|2101.33|0
1650408000000|2022-04-19 22:40:00|2103.23|2101.73|2102.87|2101.37|2103.28|2101.78|2102.83|2101.33|0
1650408300000|2022-04-19 22:45:00|2102.88|2101.38|2102.74|2101.24|2103.05|2101.55|2102.74|2101.24|0
1650408600000|2022-04-19 22:50:00|2102.73|2101.23|2102.56|2101.06|2102.83|2101.33|2102.42|2100.92|0
1650408900000|2022-04-19 22:55:00|2102.6|2101.1|2102.42|2100.92|2102.83|2101.33|2102.15|2100.65|0
1650409200000|2022-04-19 23:00:00|2102.47|2100.97|2101.74|2100.24|2102.56|2101.06|2101.42|2099.92|0
1650409500000|2022-04-19 23:05:00|2101.83|2100.33|2101.6|2100.1|2101.83|2100.33|2101.42|2099.92|0
1650409800000|2022-04-19 23:10:00|2101.61|2100.11|2101.6|2100.1|2101.74|2100.24|2101.33|2099.83|0
1650410100000|2022-04-19 23:15:00|2101.51|2100.01|2101.65|2100.15|2101.74|2100.24|2101.42|2099.92|0
1650410400000|2022-04-19 23:20:00|2101.69|2100.19|2101.74|2100.24|2102.06|2100.56|2101.65|2100.15|0
1650410700000|2022-04-19 23:25:00|2101.78|2100.28|2101.01|2099.51|2101.83|2100.33|2100.92|2099.42|0
1650411000000|2022-04-19 23:30:00|2101.02|2099.52|2100.79|2099.29|2101.29|2099.79|2100.79|2099.29|0
1650411300000|2022-04-19 23:35:00|2100.83|2099.33|2101.33|2099.83|2101.42|2099.92|2100.52|2099.02|0
1650411600000|2022-04-19 23:40:00|2101.38|2099.88|2102.06|2100.56|2102.06|2100.56|2101.38|2099.88|0
1650411900000|2022-04-19 23:45:00|2102.01|2100.51|2101.65|2100.15|2102.33|2100.83|2101.6|2100.1|0
1650412200000|2022-04-19 23:50:00|2101.69|2100.19|2102.01|2100.51|2102.24|2100.74|2101.6|2100.1|0
1650412500000|2022-04-19 23:55:00|2102.06|2100.56|2102.31|2100.81|2102.31|2100.81|2101.92|2100.42|0
1650412800000|2022-04-20 00:00:00|2102.22|2100.72|2102.26|2100.76|2103.39|2101.89|2101.85|2100.35|0
1650413100000|2022-04-20 00:05:00|2102.22|2100.72|2101.99|2100.49|2102.49|2100.99|2101.67|2100.17|0
1650413400000|2022-04-20 00:10:00|2102.08|2100.58|2102.4|2100.9|2102.58|2101.08|2101.94|2100.44|0
1650413700000|2022-04-20 00:15:00|2102.39|2100.89|2102.89|2101.39|2103.8|2102.3|2101.62|2100.12|0
1650414000000|2022-04-20 00:20:00|2102.88|2101.38|2103.77|2102.27|2103.78|2102.28|2102.88|2101.38|0
1650414300000|2022-04-20 00:25:00|2103.78|2102.28|2104.64|2103.14|2105.09|2103.59|2103.77|2102.27|0
1650414600000|2022-04-20 00:30:00|2106.76|2105.26|2107.68|2106.18|2108.15|2106.65|2106.28|2104.78|0
1650414900000|2022-04-20 00:35:00|2107.69|2106.19|2108.62|2107.12|2108.63|2107.13|2107.22|2105.72|0
1650415200000|2022-04-20 00:40:00|2108.63|2107.13|2107.22|2105.72|2108.63|2107.13|2107.22|2105.72|0
1650415500000|2022-04-20 00:45:00|2105.1|2103.6|2104.65|2103.15|2105.1|2103.6|2104.64|2103.14|0
1650415800000|2022-04-20 00:50:00|2104.64|2103.14|2105.08|2103.58|2105.52|2104.02|2104.2|2102.7|0
1650416100000|2022-04-20 00:55:00|2105.09|2103.59|2105.31|2103.81|2105.96|2104.46|2105.08|2103.58|0
1650416400000|2022-04-20 01:00:00|2105.1|2103.6|2105.53|2104.03|2106.43|2104.93|2105.09|2103.59|0
1650416700000|2022-04-20 01:05:00|2105.52|2104.02|2105.09|2103.59|2105.53|2104.03|2104.65|2103.15|0
1650417000000|2022-04-20 01:10:00|2105.1|2103.6|2104.22|2102.72|2105.53|2104.03|2104.21|2102.71|0
1650417300000|2022-04-20 01:15:00|2104.21|2102.71|2100.21|2098.71|2104.21|2102.71|2099.78|2098.28|0
1650417600000|2022-04-20 01:20:00|2099.79|2098.29|2100.24|2098.74|2100.68|2099.18|2099.34|2097.84|0
1650417900000|2022-04-20 01:25:00|2100.02|2098.52|2099.38|2097.88|2100.24|2098.74|2098.48|2096.98|0
1650418200000|2022-04-20 01:30:00|2099.37|2097.87|2098.06|2096.56|2100.26|2098.76|2098.05|2096.55|0
1650418500000|2022-04-20 01:35:00|2098.05|2096.55|2099.44|2097.94|2100.32|2098.82|2098.05|2096.55|0
1650418800000|2022-04-20 01:40:00|2099.23|2097.73|2099.44|2097.94|2099.89|2098.39|2099.22|2097.72|0
1650419100000|2022-04-20 01:45:00|2099.43|2097.93|2099.86|2098.36|2100.31|2098.81|2099|2097.5|0
1650419400000|2022-04-20 01:50:00|2099.87|2098.37|2099.87|2098.37|2100.32|2098.82|2099.44|2097.94|0
1650419700000|2022-04-20 01:55:00|2099.88|2098.38|2098.59|2097.09|2100.11|2098.61|2098.59|2097.09|0
1650420000000|2022-04-20 02:00:00|2098.6|2097.1|2099.03|2097.53|2099.47|2097.97|2098.13|2096.63|0
1650420300000|2022-04-20 02:05:00|2099.04|2097.54|2100.8|2099.3|2101.26|2099.76|2098.59|2097.09|0
1650420600000|2022-04-20 02:10:00|2100.79|2099.29|2100.37|2098.87|2101.68|2100.18|2099.92|2098.42|0
1650420900000|2022-04-20 02:15:00|2100.36|2098.86|2100.36|2098.86|2101.23|2099.73|2100.34|2098.84|0
1650421200000|2022-04-20 02:20:00|2100.35|2098.85|2100.34|2098.84|2100.78|2099.28|2099.9|2098.4|0
1650421500000|2022-04-20 02:25:00|2100.33|2098.83|2101.24|2099.74|2101.68|2100.18|2099.9|2098.4|0
1650421800000|2022-04-20 02:30:00|2101.23|2099.73|2101.22|2099.72|2101.23|2099.73|2100.12|2098.62|0
1650422100000|2022-04-20 02:35:00|2101.01|2099.51|2101.23|2099.73|2101.23|2099.73|2100.78|2099.28|0
1650422400000|2022-04-20 02:40:00|2100.8|2099.3|2100.36|2098.86|2100.8|2099.3|2100.14|2098.64|0
1650422700000|2022-04-20 02:45:00|2100.35|2098.85|2100.8|2099.3|2101.24|2099.74|2100.34|2098.84|0
1650423000000|2022-04-20 02:50:00|2100.79|2099.29|2100.8|2099.3|2101.23|2099.73|2100.35|2098.85|0
1650423300000|2022-04-20 02:55:00|2101.23|2099.73|2101.69|2100.19|2101.69|2100.19|2101.23|2099.73|0
1650423600000|2022-04-20 03:00:00|2101.7|2100.2|2102.13|2100.63|2102.59|2101.09|2101.69|2100.19|0
1650423900000|2022-04-20 03:05:00|2102.56|2101.06|2102.13|2100.63|2102.57|2101.07|2101.69|2100.19|0
1650424200000|2022-04-20 03:10:00|2102.14|2100.64|2101.68|2100.18|2102.57|2101.07|2100.8|2099.3|0
1650424500000|2022-04-20 03:15:00|2101.69|2100.19|2101.65|2100.15|2101.69|2100.19|2100.33|2098.83|0
1650424800000|2022-04-20 03:20:00|2101.66|2100.16|2102.09|2100.59|2102.54|2101.04|2101.65|2100.15|0
1650425100000|2022-04-20 03:25:00|2102.1|2100.6|2102.11|2100.61|2102.55|2101.05|2102.09|2100.59|0
1650425400000|2022-04-20 03:30:00|2101.68|2100.18|2101.64|2100.14|2102.1|2100.6|2101.2|2099.7|0
1650425700000|2022-04-20 03:35:00|2101.65|2100.15|2102.53|2101.03|2102.74|2101.24|2101.65|2100.15|0
1650426000000|2022-04-20 03:40:00|2102.52|2101.02|2102.52|2101.02|2102.96|2101.46|2102.08|2100.58|0
1650426300000|2022-04-20 03:45:00|2102.51|2101.01|2102.53|2101.03|2102.96|2101.46|2102.07|2100.57|0
1650426600000|2022-04-20 03:50:00|2102.54|2101.04|2103.88|2102.38|2103.89|2102.39|2102.53|2101.03|0
1650426900000|2022-04-20 03:55:00|2103.87|2102.37|2103.89|2102.39|2104.31|2102.81|2103.86|2102.36|0
1650427200000|2022-04-20 04:00:00|2103.9|2102.4|2103|2101.5|2103.9|2102.4|2103|2101.5|0
1650427500000|2022-04-20 04:05:00|2103.01|2101.51|2103|2101.5|2103.44|2101.94|2103|2101.5|0
1650427800000|2022-04-20 04:10:00|2103.01|2101.51|2102.56|2101.06|2103.01|2101.51|2102.11|2100.61|0
1650428100000|2022-04-20 04:15:00|2102.57|2101.07|2102.98|2101.48|2103|2101.5|2102.56|2101.06|0
1650428400000|2022-04-20 04:20:00|2102.99|2101.49|2103.44|2101.94|2103.44|2101.94|2102.54|2101.04|0
1650428700000|2022-04-20 04:25:00|2103.43|2101.93|2103.88|2102.38|2103.89|2102.39|2103.43|2101.93|0
1650429000000|2022-04-20 04:30:00|2103.87|2102.37|2103.89|2102.39|2104.31|2102.81|2103.87|2102.37|0
1650429300000|2022-04-20 04:35:00|2104.32|2102.82|2103.91|2102.41|2104.35|2102.85|2103.88|2102.38|0
1650429600000|2022-04-20 04:40:00|2103.92|2102.42|2104.38|2102.88|2104.38|2102.88|2103.91|2102.41|0
1650429900000|2022-04-20 04:45:00|2104.39|2102.89|2104.37|2102.87|2104.39|2102.89|2103.93|2102.43|0
1650430200000|2022-04-20 04:50:00|2103.94|2102.44|2103.93|2102.43|2103.94|2102.44|2103.91|2102.41|0
1650430500000|2022-04-20 04:55:00|2103.92|2102.42|2103.94|2102.44|2104.37|2102.87|2103.91|2102.41|0
1650430800000|2022-04-20 05:00:00|2104.37|2102.87|2100.44|2098.94|2105.68|2104.18|2100.01|2098.51|0
1650431100000|2022-04-20 05:05:00|2100.87|2099.37|2100.45|2098.95|2102.18|2100.68|2100.02|2098.52|0
1650431400000|2022-04-20 05:10:00|2100.24|2098.74|2100.03|2098.53|2100.24|2098.74|2099.15|2097.65|0
1650431700000|2022-04-20 05:15:00|2100.02|2098.52|2098.71|2097.21|2100.04|2098.54|2098.71|2097.21|0
1650432000000|2022-04-20 05:20:00|2098.72|2097.22|2099.56|2098.06|2099.99|2098.49|2098.27|2096.77|0
1650432300000|2022-04-20 05:25:00|2099.55|2098.05|2102.62|2101.12|2102.62|2101.12|2099.11|2097.61|0
1650432600000|2022-04-20 05:30:00|2102.63|2101.13|2100.92|2099.42|2103.51|2102.01|2100.91|2099.41|0
1650432900000|2022-04-20 05:35:00|2100.91|2099.41|2100.95|2099.45|2101.38|2099.88|2100.04|2098.54|0
1650433200000|2022-04-20 05:40:00|2101.16|2099.66|2103.57|2102.07|2104.43|2102.93|2100.95|2099.45|0
1650433500000|2022-04-20 05:45:00|2103.58|2102.08|2104.41|2102.91|2104.41|2102.91|2102.25|2100.75|0
1650433800000|2022-04-20 05:50:00|2104.42|2102.92|2104.58|2103.08|2105.45|2103.95|2104.09|2102.59|0
1650434100000|2022-04-20 05:55:00|2105|2103.5|2105.04|2103.54|2105.23|2103.73|2104.14|2102.64|0
1650434400000|2022-04-20 06:00:00|2107.16|2105.66|2105.76|2104.26|2107.63|2106.13|2105.06|2103.56|0
1650434700000|2022-04-20 06:05:00|2105.92|2104.42|2103.41|2101.91|2106.23|2104.73|2102.94|2101.44|0
1650435000000|2022-04-20 06:10:00|2103.33|2101.83|2102.25|2100.75|2103.88|2102.38|2102.02|2100.52|0
1650435300000|2022-04-20 06:15:00|2100.25|2098.75|2098.94|2097.44|2100.25|2098.75|2098.49|2096.99|0
1650435600000|2022-04-20 06:20:00|2099.15|2097.65|2099.81|2098.31|2100.25|2098.75|2098.49|2096.99|0
1650435900000|2022-04-20 06:25:00|2099.8|2098.3|2098.44|2096.94|2100.24|2098.74|2098.44|2096.94|0
1650436200000|2022-04-20 06:30:00|2098.45|2096.95|2100.79|2099.39|2103.91|2102.51|2098.45|2096.95|116
1650436500000|2022-04-20 06:35:00|2100.41|2099.01|2100.41|2099.01|2100.41|2099.01|2100.04|2098.64|1
1650436800000|2022-04-20 06:40:00|2100.54|2099.14|2100.54|2099.14|2100.66|2099.26|2100.16|2098.76|10
1650437100000|2022-04-20 06:45:00|2100.66|2099.26|2103.29|2101.89|2103.66|2102.26|2100.66|2099.26|7
1650437400000|2022-04-20 06:50:00|2103.04|2101.64|2102.66|2101.26|2103.16|2101.76|2100.41|2099.01|21
1650437700000|2022-04-20 06:55:00|2102.69|2101.19|2101.89|2100.39|2103.13|2101.63|2100.12|2098.62|0
1650438000000|2022-04-20 07:00:00|2102.32|2100.82|2098.84|2098.34|2102.59|2102.09|2095.46|2094.96|3590
1650438300000|2022-04-20 07:05:00|2098.59|2098.09|2109.34|2108.84|2110.21|2109.71|2097.59|2097.09|3167
1650438600000|2022-04-20 07:10:00|2109.09|2108.59|2109.09|2108.59|2110.84|2110.34|2106.84|2106.34|2582
1650438900000|2022-04-20 07:15:00|2109.34|2108.84|2113.84|2113.34|2114.09|2113.59|2107.21|2106.71|2448
1650439200000|2022-04-20 07:20:00|2114.09|2113.59|2112.21|2111.71|2116.59|2116.09|2109.96|2109.46|2129
1650439500000|2022-04-20 07:25:00|2112.09|2111.59|2112.34|2111.84|2114.84|2114.34|2110.84|2110.34|1150
1650439800000|2022-04-20 07:30:00|2112.21|2111.71|2112.59|2112.09|2115.09|2114.59|2111.84|2111.34|1079
1650440100000|2022-04-20 07:35:00|2112.84|2112.34|2110.84|2110.34|2113.84|2113.34|2109.46|2108.96|1022
1650440400000|2022-04-20 07:40:00|2110.85|2110.35|2108.1|2107.6|2111.85|2111.35|2107.85|2107.35|715
1650440700000|2022-04-20 07:45:00|2107.97|2107.47|2106.35|2105.85|2109.35|2108.85|2106.35|2105.85|929
1650441000000|2022-04-20 07:50:00|2106.1|2105.6|2107.72|2107.22|2108.72|2108.22|2105.85|2105.35|749
1650441300000|2022-04-20 07:55:00|2107.6|2107.1|2106.35|2105.85|2107.6|2107.1|2105.85|2105.35|1199
1650441600000|2022-04-20 08:00:00|2105.97|2105.47|2105.6|2105.1|2107.1|2106.6|2105.1|2104.6|665
1650441900000|2022-04-20 08:05:00|2105.72|2105.22|2107.1|2106.6|2107.1|2106.6|2104.85|2104.35|697
1650442200000|2022-04-20 08:10:00|2106.85|2106.35|2105.6|2105.1|2107.1|2106.6|2105.1|2104.6|794
1650442500000|2022-04-20 08:15:00|2105.47|2104.97|2106.47|2105.97|2106.97|2106.47|2104.85|2104.35|548
1650442800000|2022-04-20 08:20:00|2106.35|2105.85|2107.35|2106.85|2108.47|2107.97|2106.1|2105.6|623
1650443100000|2022-04-20 08:25:00|2107.1|2106.6|2104.1|2103.6|2107.35|2106.85|2104.1|2103.6|682
1650443400000|2022-04-20 08:30:00|2103.85|2103.35|2105.6|2105.1|2105.6|2105.1|2102.97|2102.47|789
1650443700000|2022-04-20 08:35:00|2105.47|2104.97|2106.85|2106.35|2109.1|2108.6|2105.47|2104.97|526
1650444000000|2022-04-20 08:40:00|2107.22|2106.72|2107.22|2106.72|2107.72|2107.22|2105.85|2105.35|357
1650444300000|2022-04-20 08:45:00|2107.1|2106.6|2105.6|2105.1|2107.1|2106.6|2105.35|2104.85|396
1650444600000|2022-04-20 08:50:00|2105.47|2104.97|2105.6|2105.1|2105.85|2105.35|2104.6|2104.1|681
1650444900000|2022-04-20 08:55:00|2105.47|2104.97|2108.22|2107.72|2109.35|2108.85|2104.85|2104.35|697
1650445200000|2022-04-20 09:00:00|2108.1|2107.6|2112.35|2111.85|2112.97|2112.47|2108.1|2107.6|895
1650445500000|2022-04-20 09:05:00|2112.47|2111.97|2110.85|2110.35|2112.6|2112.1|2110.35|2109.85|581
1650445800000|2022-04-20 09:10:00|2111.1|2110.6|2110.35|2109.85|2111.1|2110.6|2109.6|2109.1|895
1650446100000|2022-04-20 09:15:00|2110.22|2109.72|2112.85|2112.35|2113.35|2112.85|2109.6|2109.1|960
1650446400000|2022-04-20 09:20:00|2113.1|2112.6|2114.85|2114.35|2115.35|2114.85|2112.85|2112.35|437
1650446700000|2022-04-20 09:25:00|2114.72|2114.22|2116.85|2116.35|2116.97|2116.47|2114.6|2114.1|546
1650447000000|2022-04-20 09:30:00|2116.6|2116.1|2119.97|2119.47|2120.35|2119.85|2115.35|2114.85|1916
1650447300000|2022-04-20 09:35:00|2120.1|2119.6|2123.47|2122.97|2123.47|2122.97|2119.35|2118.85|962
1650447600000|2022-04-20 09:40:00|2123.35|2122.85|2125.85|2125.35|2125.97|2125.47|2123.35|2122.85|834
1650447900000|2022-04-20 09:45:00|2126.1|2125.6|2128.1|2127.6|2128.6|2128.1|2125.85|2125.35|824
1650448200000|2022-04-20 09:50:00|2127.85|2127.35|2128.85|2128.35|2129.22|2128.72|2127.35|2126.85|573
1650448500000|2022-04-20 09:55:00|2129.1|2128.6|2127.85|2127.35|2129.35|2128.85|2126.1|2125.6|935
1650448800000|2022-04-20 10:00:00|2127.72|2127.22|2126.85|2126.35|2128.1|2127.6|2126.6|2126.1|706
1650449100000|2022-04-20 10:05:00|2127.1|2126.6|2126.85|2126.35|2127.1|2126.6|2126.1|2125.6|827
1650449400000|2022-04-20 10:10:00|2126.72|2126.22|2126.35|2125.85|2126.85|2126.35|2126.1|2125.6|486
1650449700000|2022-04-20 10:15:00|2126.47|2125.97|2125.6|2125.1|2127.1|2126.6|2125.47|2124.97|490
1650450000000|2022-04-20 10:20:00|2125.47|2124.97|2123.6|2123.1|2125.47|2124.97|2122.85|2122.35|856
1650450300000|2022-04-20 10:25:00|2123.85|2123.35|2124.85|2124.35|2125.35|2124.85|2123.85|2123.35|260
1650450600000|2022-04-20 10:30:00|2124.6|2124.1|2124.97|2124.47|2126.47|2125.97|2124.35|2123.85|358
1650450900000|2022-04-20 10:35:00|2124.85|2124.35|2123.85|2123.35|2125.35|2124.85|2123.85|2123.35|228
1650451200000|2022-04-20 10:40:00|2123.97|2123.47|2123.85|2123.35|2124.35|2123.85|2123.22|2122.72|226
1650451500000|2022-04-20 10:45:00|2123.72|2123.22|2120.97|2120.47|2124.1|2123.6|2120.85|2120.35|373
1650451800000|2022-04-20 10:50:00|2120.85|2120.35|2122.35|2121.85|2122.85|2122.35|2120.6|2120.1|343
1650452100000|2022-04-20 10:55:00|2122.22|2121.72|2120.72|2120.22|2122.35|2121.85|2120.22|2119.72|260
1650452400000|2022-04-20 11:00:00|2120.6|2120.1|2120.6|2120.1|2120.97|2120.47|2118.6|2118.1|258
1650452700000|2022-04-20 11:05:00|2120.47|2119.97|2118.1|2117.6|2120.6|2120.1|2117.47|2116.97|651
1650453000000|2022-04-20 11:10:00|2117.85|2117.35|2116.85|2116.35|2118.35|2117.85|2116.35|2115.85|469
1650453300000|2022-04-20 11:15:00|2116.97|2116.47|2117.6|2117.1|2117.97|2117.47|2116.35|2115.85|396
1650453600000|2022-04-20 11:20:00|2117.35|2116.85|2116.6|2116.1|2117.35|2116.85|2116.35|2115.85|341
1650453900000|2022-04-20 11:25:00|2116.47|2115.97|2116.6|2116.1|2117.1|2116.6|2116.35|2115.85|352
1650454200000|2022-04-20 11:30:00|2116.35|2115.85|2114.6|2114.1|2116.6|2116.1|2114.35|2113.85|446
1650454500000|2022-04-20 11:35:00|2114.72|2114.22|2115.35|2114.85|2115.85|2115.35|2114.35|2113.85|723
1650454800000|2022-04-20 11:40:00|2115.33|2114.83|2115.33|2114.83|2115.33|2114.83|2114.33|2113.83|272
1650455100000|2022-04-20 11:45:00|2115.2|2114.7|2116.7|2116.2|2116.83|2116.33|2114.95|2114.45|455
1650455400000|2022-04-20 11:50:00|2116.83|2116.33|2117.33|2116.83|2119.2|2118.7|2115.58|2115.08|555
1650455700000|2022-04-20 11:55:00|2117.58|2117.08|2119.7|2119.2|2119.95|2119.45|2117.08|2116.58|515
1650456000000|2022-04-20 12:00:00|2119.45|2118.95|2120.83|2120.33|2120.83|2120.33|2118.83|2118.33|355
1650456300000|2022-04-20 12:05:00|2120.95|2120.45|2120.58|2120.08|2120.95|2120.45|2119.7|2119.2|275
1650456600000|2022-04-20 12:10:00|2120.83|2120.33|2121.08|2120.58|2121.08|2120.58|2120.2|2119.7|725
1650456900000|2022-04-20 12:15:00|2120.95|2120.45|2121.33|2120.83|2122.33|2121.83|2120.83|2120.33|506
1650457200000|2022-04-20 12:20:00|2121.08|2120.58|2121.58|2121.08|2122.83|2122.33|2121.08|2120.58|447
1650457500000|2022-04-20 12:25:00|2121.45|2120.95|2124.33|2123.83|2124.58|2124.08|2121.33|2120.83|695
1650457800000|2022-04-20 12:30:00|2124.2|2123.7|2124.33|2123.83|2125.08|2124.58|2123.33|2122.83|642
1650458100000|2022-04-20 12:35:00|2124.2|2123.7|2123.58|2123.08|2125.45|2124.95|2123.58|2123.08|570
1650458400000|2022-04-20 12:40:00|2123.45|2122.95|2123.95|2123.45|2125.45|2124.95|2123.45|2122.95|472
1650458700000|2022-04-20 12:45:00|2123.83|2123.33|2124.58|2124.08|2124.83|2124.33|2123.33|2122.83|492
1650459000000|2022-04-20 12:50:00|2124.45|2123.95|2124.7|2124.2|2124.83|2124.33|2123.08|2122.58|422
1650459300000|2022-04-20 12:55:00|2124.58|2124.08|2125.2|2124.7|2125.33|2124.83|2124.08|2123.58|626
1650459600000|2022-04-20 13:00:00|2124.95|2124.45|2123.33|2122.83|2125.2|2124.7|2123.08|2122.58|658
1650459900000|2022-04-20 13:05:00|2123.08|2122.58|2121.58|2121.08|2123.83|2123.33|2121.58|2121.08|981
1650460200000|2022-04-20 13:10:00|2121.45|2120.95|2120.33|2119.83|2121.58|2121.08|2119.83|2119.33|686
1650460500000|2022-04-20 13:15:00|2120.45|2119.95|2119.83|2119.33|2121.08|2120.58|2119.83|2119.33|455
1650460800000|2022-04-20 13:20:00|2119.58|2119.08|2119.83|2119.33|2120.08|2119.58|2118.58|2118.08|499
1650461100000|2022-04-20 13:25:00|2119.7|2119.2|2119.83|2119.33|2120.08|2119.58|2118.33|2117.83|469
1650461400000|2022-04-20 13:30:00|2119.95|2119.45|2117.33|2116.83|2120.08|2119.58|2116.33|2115.83|1035
1650461700000|2022-04-20 13:35:00|2117.45|2116.95|2119.08|2118.58|2120.58|2120.08|2116.58|2116.08|720
1650462000000|2022-04-20 13:40:00|2119.33|2118.83|2116.08|2115.58|2119.58|2119.08|2115.08|2114.58|868
1650462300000|2022-04-20 13:45:00|2115.95|2115.45|2117.08|2116.58|2117.83|2117.33|2115.45|2114.95|586
1650462600000|2022-04-20 13:50:00|2116.95|2116.45|2115.58|2115.08|2117.33|2116.83|2114.33|2113.83|524
1650462900000|2022-04-20 13:55:00|2115.7|2115.2|2115.58|2115.08|2116.58|2116.08|2114.58|2114.08|584
1650463200000|2022-04-20 14:00:00|2115.83|2115.33|2113.08|2112.58|2116.45|2115.95|2112.58|2112.08|842
1650463500000|2022-04-20 14:05:00|2113.2|2112.7|2114.58|2114.08|2114.83|2114.33|2112.33|2111.83|914
1650463800000|2022-04-20 14:10:00|2114.76|2114.26|2115.76|2115.26|2116.51|2116.01|2114.01|2113.51|1064
1650464100000|2022-04-20 14:15:00|2115.63|2115.13|2115.26|2114.76|2116.88|2116.38|2115.01|2114.51|736
1650464400000|2022-04-20 14:20:00|2115.38|2114.88|2113.51|2113.01|2117.01|2116.51|2112.76|2112.26|919
1650464700000|2022-04-20 14:25:00|2113.63|2113.13|2114.76|2114.26|2115.76|2115.26|2113.38|2112.88|719
1650465000000|2022-04-20 14:30:00|2115.01|2114.51|2114.76|2114.26|2116.26|2115.76|2113.26|2112.76|1168
1650465300000|2022-04-20 14:35:00|2115.01|2114.51|2115.01|2114.51|2116.01|2115.51|2114.01|2113.51|747
1650465600000|2022-04-20 14:40:00|2115.51|2115.01|2114.76|2114.26|2116.01|2115.51|2114.51|2114.01|859
1650465900000|2022-04-20 14:45:00|2115.26|2114.76|2113.01|2112.51|2115.63|2115.13|2113.01|2112.51|718
1650466200000|2022-04-20 14:50:00|2113.38|2112.88|2112.51|2112.01|2113.76|2113.26|2112.26|2111.76|862
1650466500000|2022-04-20 14:55:00|2111.76|2111.26|2111.51|2111.01|2112.01|2111.51|2111.01|2110.51|704
1650466800000|2022-04-20 15:00:00|2111.38|2110.88|2109.01|2108.51|2111.88|2111.38|2109.01|2108.51|942
1650467100000|2022-04-20 15:05:00|2108.76|2108.26|2107.26|2106.76|2110.01|2109.51|2107.26|2106.76|885
1650467400000|2022-04-20 15:10:00|2107.01|2106.51|2109.51|2109.01|2109.51|2109.01|2106.88|2106.38|885
1650467700000|2022-04-20 15:15:00|2109.63|2109.13|2110.01|2109.51|2110.26|2109.76|2109.26|2108.76|1598
1650468000000|2022-04-20 15:20:00|2110.13|2109.63|2112.18|2110.68|2112.26|2111.76|2110.01|2109.51|2553
1650468300000|2022-04-20 15:25:00|2112.17|2110.67|2113.49|2111.99|2113.68|2112.18|2112.16|2110.66|916
1650468600000|2022-04-20 15:30:00|2113.5|2112|2112.46|2111.06|2114.21|2112.81|2110.83|2109.43|237
1650468900000|2022-04-20 15:35:00|2112.21|2110.81|2113.21|2111.81|2113.71|2112.31|2112.21|2110.81|66
1650469200000|2022-04-20 15:40:00|2113.33|2111.93|2111.83|2110.43|2113.71|2112.31|2111.58|2110.18|123
1650469500000|2022-04-20 15:45:00|2111.71|2110.31|2110.46|2109.06|2112.21|2110.81|2110.33|2108.93|7
1650469800000|2022-04-20 15:50:00|2110.58|2109.18|2109.96|2108.56|2110.58|2109.18|2109.96|2108.56|20007
1650470100000|2022-04-20 15:55:00|2109.83|2108.43|2109.75|2108.25|2110.96|2109.56|2109.71|2108.25|3513
1650470400000|2022-04-20 16:00:00|2109.76|2108.26|2110.62|2109.12|2111.05|2109.55|2109.74|2108.24|0
1650470700000|2022-04-20 16:05:00|2110.61|2109.11|2108.83|2107.33|2111.08|2109.58|2107.93|2106.43|0
1650471000000|2022-04-20 16:10:00|2108.84|2107.34|2106.92|2105.42|2108.84|2107.34|2106.74|2105.24|0
1650471300000|2022-04-20 16:15:00|2106.94|2105.44|2107.8|2106.3|2107.82|2106.32|2106.48|2104.98|0
1650471600000|2022-04-20 16:20:00|2107.79|2106.29|2107.84|2106.34|2108.29|2106.79|2107.36|2105.86|0
1650471900000|2022-04-20 16:25:00|2107.83|2106.33|2108.22|2106.72|2108.26|2106.76|2107.33|2105.83|0
1650472200000|2022-04-20 16:30:00|2108.21|2106.71|2109.74|2108.24|2110.18|2108.68|2107.78|2106.28|0
1650472500000|2022-04-20 16:35:00|2109.73|2108.23|2111.06|2109.56|2111.54|2110.04|2109.73|2108.23|0
1650472800000|2022-04-20 16:40:00|2111.05|2109.55|2110.2|2108.7|2111.08|2109.58|2110.19|2108.69|0
1650473100000|2022-04-20 16:45:00|2110.21|2108.71|2111.12|2109.62|2111.57|2110.07|2110.21|2108.71|0
1650473400000|2022-04-20 16:50:00|2111.13|2109.63|2112|2110.5|2112.47|2110.97|2111.12|2109.62|0
1650473700000|2022-04-20 16:55:00|2112.22|2110.72|2111.6|2110.1|2112.46|2110.96|2111.12|2109.62|0
1650474000000|2022-04-20 17:00:00|2112.01|2110.51|2112.62|2111.12|2113.17|2111.67|2112|2110.5|0
1650474300000|2022-04-20 17:05:00|2113.15|2111.65|2110.95|2109.45|2113.17|2111.67|2110.89|2109.39|0
1650474600000|2022-04-20 17:10:00|2110.94|2109.44|2112.11|2110.61|2113.19|2111.69|2110.93|2109.43|0
1650474900000|2022-04-20 17:15:00|2111.68|2110.18|2110.77|2109.27|2112.8|2111.3|2110.75|2109.25|0
1650475200000|2022-04-20 17:20:00|2110.76|2109.26|2111.21|2109.71|2111.65|2110.15|2110.32|2108.82|0
1650475500000|2022-04-20 17:25:00|2111|2109.5|2110.75|2109.25|2111.22|2109.72|2109.89|2108.39|0
1650475800000|2022-04-20 17:30:00|2110.69|2109.19|2110.41|2108.91|2111|2109.5|2109.34|2107.84|0
1650476100000|2022-04-20 17:35:00|2110.43|2108.93|2111.05|2109.55|2111.08|2109.58|2110.43|2108.93|0
1650476400000|2022-04-20 17:40:00|2110.79|2109.29|2112.73|2111.23|2112.73|2111.23|2110.51|2109.01|0
1650476700000|2022-04-20 17:45:00|2112.72|2111.22|2111.55|2110.05|2113.79|2112.29|2111.55|2110.05|0
1650477000000|2022-04-20 17:50:00|2111.56|2110.06|2110.46|2108.96|2111.56|2110.06|2110.45|2108.95|0
1650477300000|2022-04-20 17:55:00|2110.45|2108.95|2111.04|2109.54|2111.05|2109.55|2109.9|2108.4|0
1650477600000|2022-04-20 18:00:00|2110.81|2109.31|2110.89|2109.39|2111.79|2110.29|2110.2|2108.7|0
1650477900000|2022-04-20 18:05:00|2110.9|2109.4|2110.87|2109.37|2110.91|2109.41|2110.42|2108.92|0
1650478200000|2022-04-20 18:10:00|2110.88|2109.38|2109.52|2108.02|2110.89|2109.39|2109.1|2107.6|0
1650478500000|2022-04-20 18:15:00|2109.53|2108.03|2107.32|2105.82|2109.99|2108.49|2107.31|2105.81|0
1650478800000|2022-04-20 18:20:00|2107.31|2105.81|2106.88|2105.38|2107.34|2105.84|2106.44|2104.94|0
1650479100000|2022-04-20 18:25:00|2106.87|2105.37|2106.05|2104.55|2106.94|2105.44|2106.04|2104.54|0
1650479400000|2022-04-20 18:30:00|2106.04|2104.54|2105.51|2104.01|2106.06|2104.56|2105.15|2103.65|0
1650479700000|2022-04-20 18:35:00|2105.08|2103.58|2104.2|2102.7|2105.31|2103.81|2103.76|2102.26|0
1650480000000|2022-04-20 18:40:00|2103.77|2102.27|2104.18|2102.68|2104.62|2103.12|2103.75|2102.25|0
1650480300000|2022-04-20 18:45:00|2104.17|2102.67|2105.06|2103.56|2105.52|2104.02|2103.73|2102.23|0
1650480600000|2022-04-20 18:50:00|2105.05|2103.55|2101.87|2100.37|2105.06|2103.56|2101.86|2100.36|0
1650480900000|2022-04-20 18:55:00|2101.86|2100.36|2102.69|2101.19|2103.12|2101.62|2101.32|2099.82|0
1650481200000|2022-04-20 19:00:00|2102.67|2101.17|2104.1|2102.6|2104.95|2103.45|2102.67|2101.17|0
1650481500000|2022-04-20 19:05:00|2104.08|2102.58|2104.58|2103.08|2104.59|2103.09|2103.2|2101.7|0
1650481800000|2022-04-20 19:10:00|2104.59|2103.09|2106.63|2105.13|2106.65|2105.15|2104.13|2102.63|0
1650482100000|2022-04-20 19:15:00|2106.62|2105.12|2106.19|2104.69|2107.09|2105.59|2105.73|2104.23|0
1650482400000|2022-04-20 19:20:00|2106.2|2104.7|2106.22|2104.72|2106.65|2105.15|2105.32|2103.82|0
1650482700000|2022-04-20 19:25:00|2106.64|2105.14|2106.67|2105.17|2108.01|2106.51|2106.21|2104.71|0
1650483000000|2022-04-20 19:30:00|2106.66|2105.16|2105.29|2103.79|2107.11|2105.61|2105.28|2103.78|0
1650483300000|2022-04-20 19:35:00|2105.5|2104|2106.69|2105.19|2107.15|2105.65|2105.27|2103.77|0
1650483600000|2022-04-20 19:40:00|2106.68|2105.18|2108.01|2106.51|2108.03|2106.53|2106.25|2104.75|0
1650483900000|2022-04-20 19:45:00|2108.02|2106.52|2108.95|2107.45|2110.31|2108.81|2108.01|2106.51|0
1650484200000|2022-04-20 19:50:00|2109.38|2107.88|2107.47|2105.97|2109.41|2107.91|2106.66|2105.16|0
1650484500000|2022-04-20 19:55:00|2107.49|2105.99|2106.82|2105.32|2107.93|2106.43|2103.59|2102.09|0
1650484800000|2022-04-20 20:00:00|2107.63|2106.13|2110.55|2109.05|2111.04|2109.54|2107.16|2105.66|0
1650485100000|2022-04-20 20:05:00|2110.54|2109.04|2111.13|2109.63|2112.44|2110.94|2107.54|2106.04|0
1650485400000|2022-04-20 20:10:00|2111.14|2109.64|2110.87|2109.37|2111.55|2110.05|2110.56|2109.06|0
1650485700000|2022-04-20 20:15:00|2110.83|2109.33|2110.1|2108.6|2111.28|2109.78|2109.92|2108.42|0
1650486000000|2022-04-20 20:20:00|2110.11|2108.61|2110|2108.5|2110.33|2108.83|2109.69|2108.19|0
1650486300000|2022-04-20 20:25:00|2109.96|2108.46|2110.18|2108.68|2110.41|2108.91|2109.78|2108.28|0
1650486600000|2022-04-20 20:30:00|2110.14|2108.64|2111.22|2109.72|2111.49|2109.99|2110.09|2108.59|0
1650486900000|2022-04-20 20:35:00|2111.21|2109.71|2111.4|2109.9|2111.49|2109.99|2111.08|2109.58|0
1650487200000|2022-04-20 20:40:00|2111.49|2109.99|2111.31|2109.81|2111.49|2109.99|2111.17|2109.67|0
1650487500000|2022-04-20 20:45:00|2111.3|2109.8|2111.81|2110.31|2111.81|2110.31|2111.17|2109.67|0
1650487800000|2022-04-20 20:50:00|2111.77|2110.27|2111.9|2110.4|2111.99|2110.49|2111.77|2110.27|0
1650488100000|2022-04-20 20:55:00|2111.91|2110.41|2111.72|2110.22|2112.08|2110.58|2111.68|2110.18|0
1650488400000|2022-04-20 21:00:00|2111.68|2110.18|2111.68|2110.18|2111.72|2110.22|2111.59|2110.09|0
1650488700000|2022-04-20 21:05:00|2111.72|2110.22|2111.86|2110.36|2111.95|2110.45|2111.68|2110.18|6
1650489000000|2022-04-20 21:10:00|2111.9|2110.4|2112.04|2110.54|2112.08|2110.58|2111.9|2110.4|3
1650489300000|2022-04-20 21:15:00|2112.03|2110.53|2111.9|2110.4|2112.04|2110.54|2111.59|2110.09|0
1650489600000|2022-04-20 21:20:00|2111.86|2110.36|2111.9|2110.4|2111.95|2110.45|2111.86|2110.36|0
1650489900000|2022-04-20 21:25:00|2111.86|2110.36|2111.99|2110.49|2111.99|2110.49|2111.68|2110.18|0
1650490200000|2022-04-20 21:30:00|2112.04|2110.54|2112.17|2110.67|2112.17|2110.67|2112.04|2110.54|0
1650490500000|2022-04-20 21:35:00|2112.22|2110.72|2112.12|2110.62|2112.22|2110.72|2112.08|2110.58|0
1650490800000|2022-04-20 21:40:00|2112.13|2110.63|2112.08|2110.58|2112.13|2110.63|2111.99|2110.49|0
1650491100000|2022-04-20 21:45:00|2112.04|2110.54|2111.61|2110.11|2112.04|2110.54|2111.61|2110.11|0
1650491400000|2022-04-20 21:50:00|2111.57|2110.07|2111.48|2109.98|2111.61|2110.11|2111.43|2109.93|0
1650491700000|2022-04-20 21:55:00|2111.47|2109.97|2111.39|2109.89|2111.47|2109.97|2111.39|2109.89|0
1650492000000|2022-04-20 22:00:00|2111.37|2109.87|2111.66|2110.16|2112.06|2110.56|2110.98|2109.48|0
1650492300000|2022-04-20 22:05:00|2111.65|2110.15|2111.98|2110.48|2112.29|2110.79|2111.48|2109.98|0
1650492600000|2022-04-20 22:10:00|2111.99|2110.49|2111.49|2109.99|2112.12|2110.62|2111.31|2109.81|0
1650492900000|2022-04-20 22:15:00|2111.58|2110.08|2111.58|2110.08|2112.03|2110.53|2111.58|2110.08|0
1650493200000|2022-04-20 22:20:00|2111.62|2110.12|2111.98|2110.48|2112.12|2110.62|2111.62|2110.12|0
1650493500000|2022-04-20 22:25:00|2111.89|2110.39|2111.67|2110.17|2111.98|2110.48|2111.67|2110.17|0
1650493800000|2022-04-20 22:30:00|2111.71|2110.21|2112.57|2111.07|2112.61|2111.11|2111.67|2110.17|0
1650494100000|2022-04-20 22:35:00|2112.56|2111.06|2111.94|2110.44|2112.61|2111.11|2111.72|2110.22|0
1650494400000|2022-04-20 22:40:00|2111.85|2110.35|2111.27|2109.77|2111.99|2110.49|2111.22|2109.72|0
1650494700000|2022-04-20 22:45:00|2111.26|2109.76|2110.55|2109.05|2111.27|2109.77|2110.06|2108.56|0
1650495000000|2022-04-20 22:50:00|2110.64|2109.14|2110.73|2109.23|2111.22|2109.72|2110.64|2109.14|0
1650495300000|2022-04-20 22:55:00|2110.72|2109.22|2110.46|2108.96|2110.95|2109.45|2110.41|2108.91|0
1650495600000|2022-04-20 23:00:00|2110.37|2108.87|2110.64|2109.14|2110.73|2109.23|2110.37|2108.87|0
1650495900000|2022-04-20 23:05:00|2110.63|2109.13|2110.55|2109.05|2110.82|2109.32|2110.55|2109.05|0
1650496200000|2022-04-20 23:10:00|2110.59|2109.09|2110.32|2108.82|2110.73|2109.23|2110.23|2108.73|0
1650496500000|2022-04-20 23:15:00|2110.28|2108.78|2110.64|2109.14|2110.64|2109.14|2110.23|2108.73|0
1650496800000|2022-04-20 23:20:00|2110.59|2109.09|2110.41|2108.91|2110.59|2109.09|2110.32|2108.82|0
1650497100000|2022-04-20 23:25:00|2110.42|2108.92|2110.82|2109.32|2110.82|2109.32|2110.42|2108.92|0
1650497400000|2022-04-20 23:30:00|2110.86|2109.36|2110.86|2109.36|2110.95|2109.45|2110.64|2109.14|0
1650497700000|2022-04-20 23:35:00|2110.87|2109.37|2111.04|2109.54|2111.13|2109.63|2110.82|2109.32|0
1650498000000|2022-04-20 23:40:00|2111.05|2109.55|2111.54|2110.04|2111.63|2110.13|2111.04|2109.54|0
1650498300000|2022-04-20 23:45:00|2111.63|2110.13|2111.72|2110.22|2111.72|2110.22|2111.22|2109.72|0
1650498600000|2022-04-20 23:50:00|2111.76|2110.26|2111.63|2110.13|2111.94|2110.44|2111.54|2110.04|0
1650498900000|2022-04-20 23:55:00|2111.62|2110.12|2111.22|2109.72|2111.72|2110.22|2111.13|2109.63|0
1650499200000|2022-04-21 00:00:00|2111.13|2109.63|2111.63|2110.13|2112.26|2110.76|2111.13|2109.63|0
1650499500000|2022-04-21 00:05:00|2111.62|2110.12|2111.85|2110.35|2112.17|2110.67|2111.54|2110.04|0
1650499800000|2022-04-21 00:10:00|2111.86|2110.36|2110.78|2109.28|2112.03|2110.53|2110.78|2109.28|0
1650500100000|2022-04-21 00:15:00|2110.77|2109.27|2111.71|2110.21|2112.35|2110.85|2109.84|2108.34|0
1650500400000|2022-04-21 00:20:00|2111.7|2110.2|2111.05|2109.55|2111.92|2110.42|2110.61|2109.11|0
1650500700000|2022-04-21 00:25:00|2111.06|2109.56|2111.47|2109.97|2111.91|2110.41|2111.05|2109.55|0
1650501000000|2022-04-21 00:30:00|2111.48|2109.98|2111.92|2110.42|2112.34|2110.84|2111.05|2109.55|0
1650501300000|2022-04-21 00:35:00|2111.91|2110.41|2111.24|2109.74|2112.34|2110.84|2111.02|2109.52|0
1650501600000|2022-04-21 00:40:00|2111.46|2109.96|2112.32|2110.82|2112.32|2110.82|2111.03|2109.53|0
1650501900000|2022-04-21 00:45:00|2112.33|2110.83|2111.44|2109.94|2112.33|2110.83|2111.43|2109.93|0
1650502200000|2022-04-21 00:50:00|2111.45|2109.95|2111.43|2109.93|2111.86|2110.36|2111.43|2109.93|0
1650502500000|2022-04-21 00:55:00|2111.44|2109.94|2112.3|2110.8|2112.74|2111.24|2111.22|2109.72|0
1650502800000|2022-04-21 01:00:00|2111.83|2110.33|2111.67|2110.17|2112.14|2110.64|2111.67|2110.17|0
1650503100000|2022-04-21 01:05:00|2111.52|2110.02|2110.97|2109.47|2111.52|2110.02|2110.74|2109.24|0
1650503400000|2022-04-21 01:10:00|2110.98|2109.48|2110.98|2109.48|2111.21|2109.71|2110.74|2109.24|0
1650503700000|2022-04-21 01:15:00|2111.86|2110.36|2112.73|2111.23|2113.58|2112.08|2111.44|2109.94|0
1650504000000|2022-04-21 01:20:00|2112.52|2111.02|2111.86|2110.36|2112.73|2111.23|2111.84|2110.34|0
1650504300000|2022-04-21 01:25:00|2111.85|2110.35|2112.28|2110.78|2112.29|2110.79|2111.41|2109.91|0
1650504600000|2022-04-21 01:30:00|2112.27|2110.77|2112.75|2111.25|2112.75|2111.25|2111.85|2110.35|0
1650504900000|2022-04-21 01:35:00|2112.74|2111.24|2114.03|2112.53|2114.04|2112.54|2112.74|2111.24|0
1650505200000|2022-04-21 01:40:00|2113.61|2112.11|2114.93|2113.43|2115.37|2113.87|2113.6|2112.1|0
1650505500000|2022-04-21 01:45:00|2114.94|2113.44|2114.94|2113.44|2114.94|2113.44|2114.51|2113.01|0
1650505800000|2022-04-21 01:50:00|2114.93|2113.43|2115.15|2113.65|2115.37|2113.87|2114.5|2113|0
1650506100000|2022-04-21 01:55:00|2114.94|2113.44|2114.93|2113.43|2115.38|2113.88|2114.93|2113.43|0
1650506400000|2022-04-21 02:00:00|2114.7|2113.2|2114.46|2112.96|2114.93|2113.43|2114|2112.5|0
1650506700000|2022-04-21 02:05:00|2114.47|2112.97|2115.39|2113.89|2115.4|2113.9|2114.46|2112.96|0
1650507000000|2022-04-21 02:10:00|2115.4|2113.9|2115.86|2114.36|2116.32|2114.82|2115.39|2113.89|0
1650507300000|2022-04-21 02:15:00|2116.24|2114.74|2116.66|2115.16|2117.09|2115.59|2116.23|2114.73|0
1650507600000|2022-04-21 02:20:00|2116.23|2114.73|2115.79|2114.29|2116.23|2114.73|2115.37|2113.87|0
1650507900000|2022-04-21 02:25:00|2115.36|2113.86|2115.78|2114.28|2115.79|2114.29|2115.36|2113.86|0
1650508200000|2022-04-21 02:30:00|2115.31|2113.81|2114.93|2113.43|2115.39|2113.89|2114.93|2113.43|0
1650508500000|2022-04-21 02:35:00|2115.08|2113.58|2114.46|2112.96|2115.39|2113.89|2114|2112.5|0
1650508800000|2022-04-21 02:40:00|2114.54|2113.04|2114.92|2113.42|2114.93|2113.43|2114.46|2112.96|0
1650509100000|2022-04-21 02:45:00|2114.92|2113.42|2114.92|2113.42|2115.35|2113.85|2114.7|2113.2|0
1650509400000|2022-04-21 02:50:00|2114.91|2113.41|2114.49|2112.99|2114.92|2113.42|2114.27|2112.77|0
1650509700000|2022-04-21 02:55:00|2114.5|2113|2114.5|2113|2114.51|2113.01|2113.85|2112.35|0
1650510000000|2022-04-21 03:00:00|2114.01|2112.51|2114.01|2112.51|2114.47|2112.97|2114|2112.5|0
1650510300000|2022-04-21 03:05:00|2114|2112.5|2114.24|2112.74|2114.47|2112.97|2114|2112.5|0
1650510600000|2022-04-21 03:10:00|2114.31|2112.81|2113.76|2112.26|2114.47|2112.97|2113.53|2112.03|0
1650510900000|2022-04-21 03:15:00|2114.47|2112.97|2114.04|2112.54|2114.48|2112.98|2113.62|2112.12|0
1650511200000|2022-04-21 03:20:00|2114.03|2112.53|2113.58|2112.08|2114.03|2112.53|2112.93|2111.43|0
1650511500000|2022-04-21 03:25:00|2113.59|2112.09|2113.59|2112.09|2114.02|2112.52|2113.36|2111.86|0
1650511800000|2022-04-21 03:30:00|2113.58|2112.08|2114.01|2112.51|2114.46|2112.96|2113.58|2112.08|0
1650512100000|2022-04-21 03:35:00|2113.59|2112.09|2113.14|2111.64|2114.02|2112.52|2112.71|2111.21|0
1650512400000|2022-04-21 03:40:00|2113.15|2111.65|2113.15|2111.65|2113.58|2112.08|2112.72|2111.22|0
1650512700000|2022-04-21 03:45:00|2112.67|2111.17|2113.05|2111.55|2113.06|2111.56|2112.67|2111.17|0
1650513000000|2022-04-21 03:50:00|2112.89|2111.39|2111.2|2109.7|2112.89|2111.39|2111.2|2109.7|0
1650513300000|2022-04-21 03:55:00|2111.12|2109.62|2111.2|2109.7|2111.2|2109.7|2110.73|2109.23|0
1650513600000|2022-04-21 04:00:00|2111.86|2110.36|2111.86|2110.36|2111.87|2110.37|2111.43|2109.93|0
1650513900000|2022-04-21 04:05:00|2112.29|2110.79|2112.29|2110.79|2112.3|2110.8|2111.84|2110.34|0
1650514200000|2022-04-21 04:10:00|2112.71|2111.21|2112.71|2111.21|2112.72|2111.22|2112.27|2110.77|0
1650514500000|2022-04-21 04:15:00|2112.72|2111.22|2112.71|2111.21|2112.73|2111.23|2112.29|2110.79|0
1650514800000|2022-04-21 04:20:00|2112.72|2111.22|2112.71|2111.21|2112.72|2111.22|2112.29|2110.79|0
1650515100000|2022-04-21 04:25:00|2112.7|2111.2|2112.71|2111.21|2113.14|2111.64|2112.28|2110.78|0
1650515400000|2022-04-21 04:30:00|2112.19|2110.69|2112.11|2110.61|2112.58|2111.08|2112.11|2110.61|0
1650515700000|2022-04-21 04:35:00|2112.12|2110.62|2112.58|2111.08|2112.58|2111.08|2112.11|2110.61|0
1650516000000|2022-04-21 04:40:00|2112.57|2111.07|2112.58|2111.08|2112.58|2111.08|2112.11|2110.61|0
1650516300000|2022-04-21 04:45:00|2113.16|2111.66|2113.58|2112.08|2114.01|2112.51|2113.16|2111.66|0
1650516600000|2022-04-21 04:50:00|2113.59|2112.09|2114.01|2112.51|2114.01|2112.51|2113.15|2111.65|0
1650516900000|2022-04-21 04:55:00|2114.02|2112.52|2114.01|2112.51|2114.02|2112.52|2114.01|2112.51|0
1650517200000|2022-04-21 05:00:00|2114.02|2112.52|2112.59|2111.09|2114.02|2112.52|2112.03|2110.53|0
1650517500000|2022-04-21 05:05:00|2112.6|2111.1|2113.47|2111.97|2114.79|2113.29|2112.6|2111.1|0
1650517800000|2022-04-21 05:10:00|2113.46|2111.96|2116.01|2114.51|2116.53|2115.03|2113.25|2111.75|0
1650518100000|2022-04-21 05:15:00|2116.22|2114.72|2116.46|2114.96|2117.11|2115.61|2116.01|2114.51|0
1650518400000|2022-04-21 05:20:00|2116.45|2114.95|2116.46|2114.96|2116.47|2114.97|2116.02|2114.52|0
1650518700000|2022-04-21 05:25:00|2116.45|2114.95|2116|2114.5|2116.46|2114.96|2115.56|2114.06|0
1650519000000|2022-04-21 05:30:00|2115.99|2114.49|2115.91|2114.41|2116.35|2114.85|2115.47|2113.97|0
1650519300000|2022-04-21 05:35:00|2115.9|2114.4|2114.64|2113.14|2115.91|2114.41|2114.63|2113.13|0
1650519600000|2022-04-21 05:40:00|2114.86|2113.36|2116.36|2114.86|2116.36|2114.86|2114.65|2113.15|0
1650519900000|2022-04-21 05:45:00|2116.35|2114.85|2115.92|2114.42|2116.36|2114.86|2115.91|2114.41|0
1650520200000|2022-04-21 05:50:00|2116.13|2114.63|2116.1|2114.6|2116.97|2115.47|2115.67|2114.17|0
1650520500000|2022-04-21 05:55:00|2116.09|2114.59|2115.4|2113.9|2116.53|2115.03|2114.79|2113.29|0
1650520800000|2022-04-21 06:00:00|2115.41|2113.91|2115.36|2113.86|2115.81|2114.31|2113.03|2111.53|0
1650521100000|2022-04-21 06:05:00|2115.35|2113.85|2114.5|2113|2116.23|2114.73|2114.05|2112.55|0
1650521400000|2022-04-21 06:10:00|2114.51|2113.01|2113.62|2112.12|2115.37|2113.87|2112.96|2111.46|0
1650521700000|2022-04-21 06:15:00|2113.61|2112.11|2113.63|2112.13|2113.63|2112.13|2112.3|2110.8|0
1650522000000|2022-04-21 06:20:00|2114.05|2112.55|2114.92|2113.42|2115.78|2114.28|2113.19|2111.69|0
1650522300000|2022-04-21 06:25:00|2114.91|2113.41|2114.44|2112.94|2114.91|2113.41|2113.84|2112.34|0
1650522600000|2022-04-21 06:30:00|2114.02|2112.52|2111.96|2110.56|2114.88|2113.38|2111.58|2110.18|21
1650522900000|2022-04-21 06:35:00|2111.83|2110.43|2113.21|2111.81|2113.21|2111.81|2110.58|2109.18|37
1650523200000|2022-04-21 06:40:00|2113.08|2111.68|2112.83|2111.43|2113.08|2111.68|2112.71|2111.31|0
1650523500000|2022-04-21 06:45:00|2112.96|2111.56|2112.83|2111.43|2112.96|2111.56|2112.83|2111.43|0
1650523800000|2022-04-21 06:50:00|2113.08|2111.68|2113.58|2112.18|2113.71|2112.31|2113.08|2111.68|10
1650524100000|2022-04-21 06:55:00|2114.5|2113|2116.8|2115.3|2117.22|2115.72|2114.5|2113|0
1650524400000|2022-04-21 07:00:00|2116.81|2115.31|2113.01|2112.51|2116.81|2115.31|2107.38|2106.88|3012
1650524700000|2022-04-21 07:05:00|2112.88|2112.38|2107.76|2107.26|2112.88|2112.38|2104.38|2103.88|2035
1650525000000|2022-04-21 07:10:00|2107.63|2107.13|2112.51|2112.01|2112.88|2112.38|2106.76|2106.26|1264
1650525300000|2022-04-21 07:15:00|2112.63|2112.13|2115.88|2115.38|2116.26|2115.76|2112.38|2111.88|1564
1650525600000|2022-04-21 07:20:00|2116.01|2115.51|2115.01|2114.51|2116.01|2115.51|2111.13|2110.63|992
1650525900000|2022-04-21 07:25:00|2114.88|2114.38|2118.13|2117.63|2118.26|2117.76|2113.26|2112.76|1316
1650526200000|2022-04-21 07:30:00|2118.26|2117.76|2118.38|2117.88|2119.51|2119.01|2117.26|2116.76|905
1650526500000|2022-04-21 07:35:00|2118.26|2117.76|2121.63|2121.13|2122.51|2122.01|2118.01|2117.51|817
1650526800000|2022-04-21 07:40:00|2121.51|2121.01|2119.51|2119.01|2122.39|2121.89|2118.39|2117.89|633
1650527100000|2022-04-21 07:45:00|2119.64|2119.14|2116.26|2115.76|2119.89|2119.39|2115.64|2115.14|650
1650527400000|2022-04-21 07:50:00|2116.39|2115.89|2119.51|2119.01|2121.14|2120.64|2116.01|2115.51|572
1650527700000|2022-04-21 07:55:00|2119.64|2119.14|2125.14|2124.64|2125.89|2125.39|2119.14|2118.64|677
1650528000000|2022-04-21 08:00:00|2125.39|2124.89|2127.39|2126.89|2127.89|2127.39|2124.01|2123.51|760
1650528300000|2022-04-21 08:05:00|2127.64|2127.14|2127.76|2127.26|2128.39|2127.89|2126.64|2126.14|819
1650528600000|2022-04-21 08:10:00|2127.64|2127.14|2130.89|2130.39|2130.89|2130.39|2127.14|2126.64|815
1650528900000|2022-04-21 08:15:00|2131.14|2130.64|2130.39|2129.89|2133.26|2132.76|2129.89|2129.39|783
1650529200000|2022-04-21 08:20:00|2130.51|2130.01|2125.64|2125.14|2130.89|2130.39|2125.14|2124.64|922
1650529500000|2022-04-21 08:25:00|2125.51|2125.01|2126.64|2126.14|2127.64|2127.14|2125.39|2124.89|432
1650529800000|2022-04-21 08:30:00|2126.51|2126.01|2125.64|2125.14|2127.01|2126.51|2124.39|2123.89|505
1650530100000|2022-04-21 08:35:00|2125.39|2124.89|2124.14|2123.64|2125.64|2125.14|2124.14|2123.64|390
1650530400000|2022-04-21 08:40:00|2124.26|2123.76|2124.26|2123.76|2126.39|2125.89|2123.89|2123.39|380
1650530700000|2022-04-21 08:45:00|2124.14|2123.64|2121.89|2121.39|2124.51|2124.01|2121.64|2121.14|452
1650531000000|2022-04-21 08:50:00|2121.76|2121.26|2124.64|2124.14|2125.39|2124.89|2121.64|2121.14|575
1650531300000|2022-04-21 08:55:00|2124.51|2124.01|2124.89|2124.39|2124.89|2124.39|2122.51|2122.01|345
1650531600000|2022-04-21 09:00:00|2125.14|2124.64|2121.64|2121.14|2125.26|2124.76|2121.64|2121.14|655
1650531900000|2022-04-21 09:05:00|2121.76|2121.26|2122.89|2122.39|2123.39|2122.89|2121.64|2121.14|497
1650532200000|2022-04-21 09:10:00|2123.01|2122.51|2122.14|2121.64|2123.01|2122.51|2121.89|2121.39|561
1650532500000|2022-04-21 09:15:00|2122.01|2121.51|2122.64|2122.14|2122.89|2122.39|2120.64|2120.14|1166
1650532800000|2022-04-21 09:20:00|2122.51|2122.01|2123.89|2123.39|2124.64|2124.14|2122.14|2121.64|1223
1650533100000|2022-04-21 09:25:00|2123.64|2123.14|2122.39|2121.89|2123.89|2123.39|2121.89|2121.39|1003
1650533400000|2022-04-21 09:30:00|2122.51|2122.01|2123.14|2122.64|2123.39|2122.89|2122.26|2121.76|366
1650533700000|2022-04-21 09:35:00|2123.26|2122.76|2121.64|2121.14|2123.39|2122.89|2120.89|2120.39|703
1650534000000|2022-04-21 09:40:00|2121.76|2121.26|2123.39|2122.89|2123.89|2123.39|2121.64|2121.14|811
1650534300000|2022-04-21 09:45:00|2123.26|2122.76|2122.89|2122.39|2123.26|2122.76|2121.64|2121.14|684
1650534600000|2022-04-21 09:50:00|2123.01|2122.51|2122.76|2122.26|2123.89|2123.39|2122.26|2121.76|250
1650534900000|2022-04-21 09:55:00|2122.89|2122.39|2123.26|2122.76|2124.14|2123.64|2122.26|2121.76|158
1650535200000|2022-04-21 10:00:00|2123.14|2122.64|2123.26|2122.76|2124.01|2123.51|2122.51|2122.01|262
1650535500000|2022-04-21 10:05:00|2123.39|2122.89|2123.89|2123.39|2124.39|2123.89|2123.39|2122.89|270
1650535800000|2022-04-21 10:10:00|2123.76|2123.26|2123.89|2123.39|2124.39|2123.89|2123.51|2123.01|282
1650536100000|2022-04-21 10:15:00|2123.76|2123.26|2126.14|2125.64|2126.39|2125.89|2123.76|2123.26|381
1650536400000|2022-04-21 10:20:00|2126.26|2125.76|2127.39|2126.89|2127.64|2127.14|2125.64|2125.14|444
1650536700000|2022-04-21 10:25:00|2127.14|2126.64|2128.64|2128.14|2129.14|2128.64|2127.14|2126.64|575
1650537000000|2022-04-21 10:30:00|2128.89|2128.39|2128.64|2128.14|2130.14|2129.64|2128.51|2128.01|525
1650537300000|2022-04-21 10:35:00|2128.51|2128.01|2129.89|2129.39|2130.14|2129.64|2127.64|2127.14|383
1650537600000|2022-04-21 10:40:00|2130.01|2129.51|2131.64|2131.14|2131.89|2131.39|2129.64|2129.14|295
1650537900000|2022-04-21 10:45:00|2131.76|2131.26|2132.01|2131.51|2132.14|2131.64|2130.26|2129.76|443
1650538200000|2022-04-21 10:50:00|2132.14|2131.64|2132.14|2131.64|2132.39|2131.89|2131.01|2130.51|466
1650538500000|2022-04-21 10:55:00|2131.89|2131.39|2133.39|2132.89|2133.51|2133.01|2131.64|2131.14|395
1650538800000|2022-04-21 11:00:00|2133.64|2133.14|2132.64|2132.14|2134.14|2133.64|2131.14|2130.64|607
1650539100000|2022-04-21 11:05:00|2132.51|2132.01|2132.39|2131.89|2133.39|2132.89|2131.89|2131.39|440
1650539400000|2022-04-21 11:10:00|2132.14|2131.64|2133.14|2132.64|2133.14|2132.64|2131.89|2131.39|306
1650539700000|2022-04-21 11:15:00|2133.39|2132.89|2136.76|2136.26|2136.89|2136.39|2133.39|2132.89|553
1650540000000|2022-04-21 11:20:00|2136.89|2136.39|2137.64|2137.14|2138.39|2137.89|2136.14|2135.64|421
1650540300000|2022-04-21 11:25:00|2137.39|2136.89|2137.14|2136.64|2138.14|2137.64|2137.14|2136.64|2100
1650540600000|2022-04-21 11:30:00|2137.26|2136.76|2135.14|2134.64|2137.39|2136.89|2134.14|2133.64|1484
1650540900000|2022-04-21 11:35:00|2135.26|2134.76|2136.39|2135.89|2136.64|2136.14|2134.39|2133.89|329
1650541200000|2022-04-21 11:40:00|2136.51|2136.01|2136.52|2136.02|2138.27|2137.77|2136.27|2135.77|323
1650541500000|2022-04-21 11:45:00|2136.64|2136.14|2136.64|2136.14|2137.27|2136.77|2136.27|2135.77|228
1650541800000|2022-04-21 11:50:00|2136.77|2136.27|2137.52|2137.02|2137.52|2137.02|2136.52|2136.02|248
1650542100000|2022-04-21 11:55:00|2137.27|2136.77|2138.77|2138.27|2139.27|2138.77|2137.02|2136.52|538
1650542400000|2022-04-21 12:00:00|2138.89|2138.39|2138.77|2138.27|2139.52|2139.02|2138.27|2137.77|516
1650542700000|2022-04-21 12:05:00|2138.64|2138.14|2139.52|2139.02|2139.77|2139.27|2138.02|2137.52|527
1650543000000|2022-04-21 12:10:00|2139.27|2138.77|2140.27|2139.77|2140.27|2139.77|2139.27|2138.77|408
1650543300000|2022-04-21 12:15:00|2140.39|2139.89|2138.52|2138.02|2140.64|2140.14|2138.39|2137.89|476
1650543600000|2022-04-21 12:20:00|2138.77|2138.27|2138.77|2138.27|2139.27|2138.77|2138.52|2138.02|765
1650543900000|2022-04-21 12:25:00|2139.02|2138.52|2138.77|2138.27|2139.77|2139.27|2138.77|2138.27|355
1650544200000|2022-04-21 12:30:00|2138.89|2138.39|2138.77|2138.27|2140.27|2139.77|2138.77|2138.27|511
1650544500000|2022-04-21 12:35:00|2139.02|2138.52|2140.02|2139.52|2140.52|2140.02|2139.02|2138.52|392
1650544800000|2022-04-21 12:40:00|2140.27|2139.77|2141.02|2140.52|2141.02|2140.52|2140.02|2139.52|648
1650545100000|2022-04-21 12:45:00|2141.27|2140.77|2140.77|2140.27|2141.27|2140.77|2140.52|2140.02|403
1650545400000|2022-04-21 12:50:00|2140.64|2140.14|2140.77|2140.27|2141.02|2140.52|2140.52|2140.02|603
1650545700000|2022-04-21 12:55:00|2140.89|2140.39|2141.02|2140.52|2141.02|2140.52|2140.77|2140.27|679
1650546000000|2022-04-21 13:00:00|2140.77|2140.27|2141.02|2140.52|2141.27|2140.77|2140.77|2140.27|818
1650546300000|2022-04-21 13:05:00|2140.77|2140.27|2140.02|2139.52|2141.02|2140.52|2139.77|2139.27|806
1650546600000|2022-04-21 13:10:00|2140.14|2139.64|2141.02|2140.52|2141.77|2141.27|2140.02|2139.52|1101
1650546900000|2022-04-21 13:15:00|2140.77|2140.27|2139.02|2138.52|2140.77|2140.27|2138.77|2138.27|686
1650547200000|2022-04-21 13:20:00|2139.27|2138.77|2137.77|2137.27|2139.27|2138.77|2137.77|2137.27|514
1650547500000|2022-04-21 13:25:00|2137.52|2137.02|2139.77|2139.27|2140.02|2139.52|2136.64|2136.14|929
1650547800000|2022-04-21 13:30:00|2140.02|2139.52|2143.77|2143.27|2143.89|2143.39|2140.02|2139.52|990
1650548100000|2022-04-21 13:35:00|2143.89|2143.39|2141.52|2141.02|2143.89|2143.39|2141.02|2140.52|938
1650548400000|2022-04-21 13:40:00|2141.77|2141.27|2141.77|2141.27|2142.52|2142.02|2140.02|2139.52|806
1650548700000|2022-04-21 13:45:00|2141.52|2141.02|2140.27|2139.77|2141.52|2141.02|2139.52|2139.02|671
1650549000000|2022-04-21 13:50:00|2140.39|2139.89|2138.77|2138.27|2141.02|2140.52|2138.02|2137.52|536
1650549300000|2022-04-21 13:55:00|2139.02|2138.52|2137.27|2136.77|2139.27|2138.77|2136.27|2135.77|656
1650549600000|2022-04-21 14:00:00|2137.14|2136.64|2138.02|2137.52|2139.27|2138.77|2136.77|2136.27|519
1650549900000|2022-04-21 14:05:00|2137.89|2137.39|2135.02|2134.52|2138.02|2137.52|2134.52|2134.02|490
1650550200000|2022-04-21 14:10:00|2135.06|2134.56|2134.31|2133.81|2135.81|2135.31|2133.56|2133.06|688
1650550500000|2022-04-21 14:15:00|2134.18|2133.68|2132.56|2132.06|2136.06|2135.56|2132.56|2132.06|832
1650550800000|2022-04-21 14:20:00|2132.43|2131.93|2132.43|2131.93|2132.56|2132.06|2131.06|2130.56|523
1650551100000|2022-04-21 14:25:00|2132.31|2131.81|2134.56|2134.06|2134.56|2134.06|2131.68|2131.18|603
1650551400000|2022-04-21 14:30:00|2134.43|2133.93|2133.18|2132.68|2135.31|2134.81|2132.56|2132.06|510
1650551700000|2022-04-21 14:35:00|2133.06|2132.56|2132.31|2131.81|2134.31|2133.81|2131.81|2131.31|618
1650552000000|2022-04-21 14:40:00|2132.43|2131.93|2131.31|2130.81|2132.56|2132.06|2130.81|2130.31|551
1650552300000|2022-04-21 14:45:00|2131.06|2130.56|2129.81|2129.31|2131.81|2131.31|2129.06|2128.56|1125
1650552600000|2022-04-21 14:50:00|2129.68|2129.18|2129.81|2129.31|2130.31|2129.81|2128.18|2127.68|722
1650552900000|2022-04-21 14:55:00|2129.68|2129.18|2129.93|2129.43|2130.43|2129.93|2128.81|2128.31|735
1650553200000|2022-04-21 15:00:00|2130.06|2129.56|2130.81|2130.31|2131.06|2130.56|2129.06|2128.56|891
1650553500000|2022-04-21 15:05:00|2131.06|2130.56|2130.18|2129.68|2131.81|2131.31|2129.56|2129.06|1224
1650553800000|2022-04-21 15:10:00|2130.31|2129.81|2130.81|2130.31|2132.06|2131.56|2129.81|2129.31|876
1650554100000|2022-04-21 15:15:00|2130.56|2130.06|2128.06|2127.56|2130.81|2130.31|2127.68|2127.18|1837
1650554400000|2022-04-21 15:20:00|2127.81|2127.31|2128.31|2126.81|2128.81|2128.31|2126.06|2125.56|3722
1650554700000|2022-04-21 15:25:00|2128.3|2126.8|2129.53|2128.03|2129.54|2128.04|2127.81|2126.31|768
1650555000000|2022-04-21 15:30:00|2129.1|2127.6|2125.13|2123.73|2129.11|2127.61|2125.13|2123.73|1330
1650555300000|2022-04-21 15:35:00|2125.76|2124.36|2125.13|2123.73|2126.51|2125.11|2124.63|2123.23|86
1650555600000|2022-04-21 15:40:00|2125.01|2123.61|2123.63|2122.23|2125.51|2124.11|2123.51|2122.11|5
1650555900000|2022-04-21 15:45:00|2124.01|2122.61|2119.76|2118.36|2124.01|2122.61|2119.38|2117.98|8506
1650556200000|2022-04-21 15:50:00|2119.51|2118.11|2119.13|2117.73|2120.51|2119.11|2119.13|2117.73|2728
1650556500000|2022-04-21 15:55:00|2119.26|2117.86|2115.81|2114.31|2119.26|2117.86|2115.76|2114.31|112
1650556800000|2022-04-21 16:00:00|2115.8|2114.3|2114.67|2113.17|2117.16|2115.66|2114.67|2113.17|1
1650557100000|2022-04-21 16:05:00|2114.89|2113.39|2114.47|2112.97|2116.27|2114.77|2114.43|2112.93|0
1650557400000|2022-04-21 16:10:00|2114.46|2112.96|2113.65|2112.15|2114.94|2113.44|2112.71|2111.21|0
1650557700000|2022-04-21 16:15:00|2113.64|2112.14|2113.52|2112.02|2113.75|2112.25|2112.79|2111.29|0
1650558000000|2022-04-21 16:20:00|2113.74|2112.24|2111.11|2109.61|2113.78|2112.28|2111.11|2109.61|0
1650558300000|2022-04-21 16:25:00|2111.12|2109.62|2111.92|2110.42|2113.28|2111.78|2111.08|2109.58|0
1650558600000|2022-04-21 16:30:00|2111.93|2110.43|2112.96|2111.46|2113.42|2111.92|2111.06|2109.56|0
1650558900000|2022-04-21 16:35:00|2113.17|2111.67|2112.55|2111.05|2113.9|2112.4|2112.5|2111|0
1650559200000|2022-04-21 16:40:00|2112.54|2111.04|2113.85|2112.35|2113.9|2112.4|2112.54|2111.04|0
1650559500000|2022-04-21 16:45:00|2113.84|2112.34|2111.64|2110.14|2113.86|2112.36|2111.19|2109.69|0
1650559800000|2022-04-21 16:50:00|2111.63|2110.13|2109.33|2107.83|2111.63|2110.13|2108.89|2107.39|0
1650560100000|2022-04-21 16:55:00|2109.32|2107.82|2109.69|2108.19|2110.61|2109.11|2109.24|2107.74|0
1650560400000|2022-04-21 17:00:00|2109.48|2107.98|2108.37|2106.87|2109.72|2108.22|2107.48|2105.98|0
1650560700000|2022-04-21 17:05:00|2108.36|2106.86|2108.03|2106.53|2108.38|2106.88|2107.49|2105.99|0
1650561000000|2022-04-21 17:10:00|2108.46|2106.96|2109.45|2107.95|2109.92|2108.42|2107.59|2106.09|0
1650561300000|2022-04-21 17:15:00|2109.46|2107.96|2106.76|2105.26|2109.93|2108.43|2106.3|2104.8|0
1650561600000|2022-04-21 17:20:00|2106.75|2105.25|2110.37|2108.87|2111.71|2110.21|2106.32|2104.82|0
1650561900000|2022-04-21 17:25:00|2110.36|2108.86|2111.27|2109.77|2111.71|2110.21|2108.58|2107.08|0
1650562200000|2022-04-21 17:30:00|2111.26|2109.76|2109.96|2108.46|2112.62|2111.12|2109.95|2108.45|0
1650562500000|2022-04-21 17:35:00|2110.18|2108.68|2107.7|2106.2|2110.18|2108.68|2107.18|2105.68|0
1650562800000|2022-04-21 17:40:00|2107.92|2106.42|2108.12|2106.62|2109.06|2107.56|2106.77|2105.27|0
1650563100000|2022-04-21 17:45:00|2107.7|2106.2|2109.06|2107.56|2110.82|2109.32|2107.22|2105.72|0
1650563400000|2022-04-21 17:50:00|2109.05|2107.55|2108.1|2106.6|2109.68|2108.18|2107.67|2106.17|0
1650563700000|2022-04-21 17:55:00|2108.11|2106.61|2107.18|2105.68|2108.56|2107.06|2106.73|2105.23|0
1650564000000|2022-04-21 18:00:00|2107.17|2105.67|2104.02|2102.52|2107.17|2105.67|2103.94|2102.44|0
1650564300000|2022-04-21 18:05:00|2104.23|2102.73|2104.97|2103.47|2105.43|2103.93|2104|2102.5|0
1650564600000|2022-04-21 18:10:00|2104.96|2103.46|2104.14|2102.64|2105.47|2103.97|2104.12|2102.62|0
1650564900000|2022-04-21 18:15:00|2104.13|2102.63|2104.62|2103.12|2105.48|2103.98|2103.67|2102.17|0
1650565200000|2022-04-21 18:20:00|2104.63|2103.13|2104.59|2103.09|2106.43|2104.93|2104.15|2102.65|0
1650565500000|2022-04-21 18:25:00|2104.58|2103.08|2104.62|2103.12|2105.96|2104.46|2104.15|2102.65|0
1650565800000|2022-04-21 18:30:00|2104.6|2103.1|2107.39|2105.89|2107.39|2105.89|2102.85|2101.35|0
1650566100000|2022-04-21 18:35:00|2107.17|2105.67|2105.64|2104.14|2108.79|2107.29|2105.19|2103.69|0
1650566400000|2022-04-21 18:40:00|2105.65|2104.15|2103.45|2101.95|2106.08|2104.58|2103.36|2101.86|0
1650566700000|2022-04-21 18:45:00|2103.46|2101.96|2101.26|2099.76|2103.5|2102|2100.81|2099.31|0
1650567000000|2022-04-21 18:50:00|2101.25|2099.75|2101.55|2100.05|2101.8|2100.3|2100.37|2098.87|0
1650567300000|2022-04-21 18:55:00|2101.34|2099.84|2101.44|2099.94|2101.46|2099.96|2100.1|2098.6|0
1650567600000|2022-04-21 19:00:00|2101.43|2099.93|2098.7|2097.2|2101.43|2099.93|2098.27|2096.77|0
1650567900000|2022-04-21 19:05:00|2098.71|2097.21|2099.79|2098.29|2101.2|2099.7|2098.71|2097.21|0
1650568200000|2022-04-21 19:10:00|2099.8|2098.3|2099.84|2098.34|2100.7|2099.2|2099.34|2097.84|0
1650568500000|2022-04-21 19:15:00|2100.27|2098.77|2100.4|2098.9|2101.29|2099.79|2098.92|2097.42|0
1650568800000|2022-04-21 19:20:00|2100.39|2098.89|2102.19|2100.69|2102.2|2100.7|2099.48|2097.98|0
1650569100000|2022-04-21 19:25:00|2102.2|2100.7|2103.99|2102.49|2104.87|2103.37|2100.8|2099.3|0
1650569400000|2022-04-21 19:30:00|2103.98|2102.48|2100.86|2099.36|2104.05|2102.55|2100.86|2099.36|0
1650569700000|2022-04-21 19:35:00|2100.85|2099.35|2099.62|2098.12|2100.86|2099.36|2098.56|2097.06|0
1650570000000|2022-04-21 19:40:00|2099.84|2098.34|2100.64|2099.14|2101.1|2099.6|2099.19|2097.69|0
1650570300000|2022-04-21 19:45:00|2100.63|2099.13|2097.5|2096|2100.69|2099.19|2097.5|2096|0
1650570600000|2022-04-21 19:50:00|2098.35|2096.85|2098.96|2097.46|2100.77|2099.27|2098.35|2096.85|0
1650570900000|2022-04-21 19:55:00|2098.95|2097.45|2099.26|2097.76|2099.39|2097.89|2095.01|2093.51|0
1650571200000|2022-04-21 20:00:00|2099.27|2097.77|2096.96|2095.46|2099.27|2097.77|2095.79|2094.29|0
1650571500000|2022-04-21 20:05:00|2096.87|2095.37|2097.24|2095.74|2097.96|2096.46|2096.74|2095.24|0
1650571800000|2022-04-21 20:10:00|2097.33|2095.83|2097.74|2096.24|2098.73|2097.23|2095.58|2094.08|0
1650572100000|2022-04-21 20:15:00|2097.75|2096.25|2097.43|2095.93|2098.51|2097.01|2097.11|2095.61|0
1650572400000|2022-04-21 20:20:00|2097.42|2095.92|2097.38|2095.88|2097.79|2096.29|2096.98|2095.48|0
1650572700000|2022-04-21 20:25:00|2097.39|2095.89|2096.93|2095.43|2098.42|2096.92|2096.84|2095.34|0
1650573000000|2022-04-21 20:30:00|2096.94|2095.44|2097.22|2095.72|2097.63|2096.13|2096.44|2094.94|0
1650573300000|2022-04-21 20:35:00|2097.27|2095.77|2096.82|2095.32|2097.45|2095.95|2096.73|2095.23|0
1650573600000|2022-04-21 20:40:00|2096.9|2095.4|2097.31|2095.81|2097.54|2096.04|2096.82|2095.32|0
1650573900000|2022-04-21 20:45:00|2097.35|2095.85|2097.22|2095.72|2097.89|2096.39|2097.04|2095.54|0
1650574200000|2022-04-21 20:50:00|2097.23|2095.73|2096.82|2095.32|2097.4|2095.9|2096.64|2095.14|0
1650574500000|2022-04-21 20:55:00|2096.9|2095.4|2097.31|2095.81|2097.49|2095.99|2096.73|2095.23|0
1650574800000|2022-04-21 21:00:00|2097.22|2095.72|2097.32|2095.82|2097.44|2095.94|2097.22|2095.72|0
1650575100000|2022-04-21 21:05:00|2097.28|2095.78|2097.23|2095.73|2097.41|2095.91|2097.23|2095.73|0
1650575400000|2022-04-21 21:10:00|2097.19|2095.69|2097.1|2095.6|2097.23|2095.73|2097.1|2095.6|0
1650575700000|2022-04-21 21:15:00|2097.09|2095.59|2096.92|2095.42|2097.09|2095.59|2096.91|2095.41|0
1650576000000|2022-04-21 21:20:00|2096.96|2095.46|2097.1|2095.6|2097.1|2095.6|2096.87|2095.37|0
1650576300000|2022-04-21 21:25:00|2097.14|2095.64|2097.1|2095.6|2097.14|2095.64|2097.1|2095.6|0
1650576600000|2022-04-21 21:30:00|2097.14|2095.64|2097.14|2095.64|2097.14|2095.64|2097.05|2095.55|0
1650576900000|2022-04-21 21:35:00|2097.1|2095.6|2097.1|2095.6|2097.1|2095.6|2097.1|2095.6|0
1650577200000|2022-04-21 21:40:00|2097.09|2095.59|2097.09|2095.59|2097.09|2095.59|2097.09|2095.59|0
1650577500000|2022-04-21 21:45:00|2097.1|2095.6|2097.1|2095.6|2097.14|2095.64|2097.1|2095.6|0
1650577800000|2022-04-21 21:50:00|2097.14|2095.64|2096.96|2095.46|2097.14|2095.64|2096.92|2095.42|0
1650578100000|2022-04-21 21:55:00|2096.92|2095.42|2097.25|2095.75|2097.29|2095.79|2096.92|2095.42|0
1650578400000|2022-04-21 22:00:00|2097.27|2095.77|2096.39|2094.89|2098.01|2096.51|2096.21|2094.71|0
1650578700000|2022-04-21 22:05:00|2096.43|2094.93|2097.11|2095.61|2097.38|2095.88|2096.39|2094.89|0
1650579000000|2022-04-21 22:10:00|2097.12|2095.62|2097.02|2095.52|2097.2|2095.7|2096.48|2094.98|0
1650579300000|2022-04-21 22:15:00|2096.98|2095.48|2097.33|2095.83|2097.42|2095.92|2096.8|2095.3|0
1650579600000|2022-04-21 22:20:00|2097.38|2095.88|2097.92|2096.42|2098.23|2096.73|2097.33|2095.83|0
1650579900000|2022-04-21 22:25:00|2097.91|2096.41|2097.75|2096.25|2097.92|2096.42|2097.43|2095.93|0
1650580200000|2022-04-21 22:30:00|2097.79|2096.29|2098.65|2097.15|2098.74|2097.24|2097.79|2096.29|0
1650580500000|2022-04-21 22:35:00|2098.74|2097.24|2098.42|2096.92|2098.74|2097.24|2098.24|2096.74|0
1650580800000|2022-04-21 22:40:00|2098.33|2096.83|2098.24|2096.74|2098.51|2097.01|2098.06|2096.56|0
1650581100000|2022-04-21 22:45:00|2098.25|2096.75|2097.93|2096.43|2098.51|2097.01|2097.84|2096.34|0
1650581400000|2022-04-21 22:50:00|2097.92|2096.42|2097.43|2095.93|2097.93|2096.43|2097.34|2095.84|0
1650581700000|2022-04-21 22:55:00|2097.52|2096.02|2097.57|2096.07|2097.57|2096.07|2097.34|2095.84|0
1650582000000|2022-04-21 23:00:00|2097.58|2096.08|2097.18|2095.68|2098.26|2096.76|2097.18|2095.68|0
1650582300000|2022-04-21 23:05:00|2097.14|2095.64|2096.69|2095.19|2097.14|2095.64|2096.28|2094.78|0
1650582600000|2022-04-21 23:10:00|2096.78|2095.28|2096.78|2095.28|2097.18|2095.68|2096.69|2095.19|0
1650582900000|2022-04-21 23:15:00|2096.87|2095.37|2097.09|2095.59|2097.32|2095.82|2096.87|2095.37|0
1650583200000|2022-04-21 23:20:00|2097.05|2095.55|2097.27|2095.77|2097.27|2095.77|2096.87|2095.37|0
1650583500000|2022-04-21 23:25:00|2097.32|2095.82|2097.04|2095.54|2097.36|2095.86|2096.78|2095.28|0
1650583800000|2022-04-21 23:30:00|2097.05|2095.55|2097.09|2095.59|2097.36|2095.86|2096.96|2095.46|0
1650584100000|2022-04-21 23:35:00|2097.14|2095.64|2096.05|2094.55|2097.36|2095.86|2096.05|2094.55|0
1650584400000|2022-04-21 23:40:00|2096.06|2094.56|2097.45|2095.95|2097.45|2095.95|2096.06|2094.56|0
1650584700000|2022-04-21 23:45:00|2097.54|2096.04|2095.87|2094.37|2097.86|2096.36|2095.61|2094.11|0
1650585000000|2022-04-21 23:50:00|2095.83|2094.33|2095.96|2094.46|2097.09|2095.59|2095.79|2094.29|0
1650585300000|2022-04-21 23:55:00|2095.97|2094.47|2094.79|2093.29|2096.05|2094.55|2094.29|2092.79|0
1650585600000|2022-04-22 00:00:00|2094.88|2093.38|2095.17|2093.67|2095.22|2093.72|2094.18|2092.68|0
1650585900000|2022-04-22 00:05:00|2095.18|2093.68|2096.16|2094.66|2096.34|2094.84|2094.99|2093.49|0
1650586200000|2022-04-22 00:10:00|2096.12|2094.62|2095.93|2094.43|2096.34|2094.84|2094.68|2093.18|0
1650586500000|2022-04-22 00:15:00|2095.85|2094.35|2092.99|2091.49|2096.02|2094.52|2092.98|2091.48|0
1650586800000|2022-04-22 00:20:00|2093.2|2091.7|2093.86|2092.36|2094.31|2092.81|2092.99|2091.49|0
1650587100000|2022-04-22 00:25:00|2093.85|2092.35|2093.19|2091.69|2093.86|2092.36|2092.53|2091.03|0
1650587400000|2022-04-22 00:30:00|2092.98|2091.48|2094.1|2092.6|2094.1|2092.6|2092.11|2090.61|0
1650587700000|2022-04-22 00:35:00|2094.31|2092.81|2093.85|2092.35|2094.72|2093.22|2092.97|2091.47|0
1650588000000|2022-04-22 00:40:00|2093.86|2092.36|2090.3|2088.8|2093.86|2092.36|2090.3|2088.8|0
1650588300000|2022-04-22 00:45:00|2090.31|2088.81|2086.47|2084.97|2090.53|2089.03|2086.47|2084.97|0
1650588600000|2022-04-22 00:50:00|2086.48|2084.98|2087.8|2086.3|2088.24|2086.74|2086.46|2084.96|0
1650588900000|2022-04-22 00:55:00|2088.01|2086.51|2089.8|2088.3|2089.8|2088.3|2087.8|2086.3|0
1650589200000|2022-04-22 01:00:00|2089.37|2087.87|2089.36|2087.86|2089.82|2088.32|2088.71|2087.21|0
1650589500000|2022-04-22 01:05:00|2088.94|2087.44|2089.4|2087.9|2089.61|2088.11|2088.93|2087.43|0
1650589800000|2022-04-22 01:10:00|2089.61|2088.11|2089.82|2088.32|2089.83|2088.33|2088.95|2087.45|0
1650590100000|2022-04-22 01:15:00|2089.83|2088.33|2090.7|2089.2|2091.14|2089.64|2089.39|2087.89|0
1650590400000|2022-04-22 01:20:00|2090.91|2089.41|2091.56|2090.06|2091.57|2090.07|2090.69|2089.19|0
1650590700000|2022-04-22 01:25:00|2091.57|2090.07|2089.37|2087.87|2092.03|2090.53|2089.36|2087.86|0
1650591000000|2022-04-22 01:30:00|2089.59|2088.09|2089.38|2087.88|2089.82|2088.32|2088.05|2086.55|0
1650591300000|2022-04-22 01:35:00|2089.6|2088.1|2088.94|2087.44|2090.5|2089|2088.94|2087.44|0
1650591600000|2022-04-22 01:40:00|2088.93|2087.43|2088.94|2087.44|2089.16|2087.66|2088.49|2086.99|0
1650591900000|2022-04-22 01:45:00|2088.95|2087.45|2088.52|2087.02|2089.16|2087.66|2086.98|2085.48|0
1650592200000|2022-04-22 01:50:00|2088.3|2086.8|2091.15|2089.65|2091.15|2089.65|2088.09|2086.59|0
1650592500000|2022-04-22 01:55:00|2091.37|2089.87|2091.16|2089.66|2091.59|2090.09|2089.63|2088.13|0
1650592800000|2022-04-22 02:00:00|2090.95|2089.45|2090.33|2088.83|2091.16|2089.66|2089|2087.5|0
1650593100000|2022-04-22 02:05:00|2090.54|2089.04|2091.64|2090.14|2092.09|2090.59|2090.54|2089.04|0
1650593400000|2022-04-22 02:10:00|2091.86|2090.36|2091.2|2089.7|2092.08|2090.58|2090.75|2089.25|0
1650593700000|2022-04-22 02:15:00|2091.41|2089.91|2091.63|2090.13|2092.06|2090.56|2090.97|2089.47|0
1650594000000|2022-04-22 02:20:00|2091.62|2090.12|2091.17|2089.67|2092.06|2090.56|2090.75|2089.25|0
1650594300000|2022-04-22 02:25:00|2091.18|2089.68|2091.61|2090.11|2091.62|2090.12|2090.74|2089.24|0
1650594600000|2022-04-22 02:30:00|2091.4|2089.9|2091.19|2089.69|2091.62|2090.12|2090.3|2088.8|0
1650594900000|2022-04-22 02:35:00|2091.18|2089.68|2091.63|2090.13|2092.08|2090.58|2090.77|2089.27|0
1650595200000|2022-04-22 02:40:00|2091.62|2090.12|2091.19|2089.69|2091.62|2090.12|2090.74|2089.24|0
1650595500000|2022-04-22 02:45:00|2091.18|2089.68|2091.69|2090.19|2091.71|2090.21|2090.81|2089.31|0
1650595800000|2022-04-22 02:50:00|2091.68|2090.18|2092.2|2090.7|2092.21|2090.71|2091.32|2089.82|0
1650596100000|2022-04-22 02:55:00|2091.77|2090.27|2091.88|2090.38|2092.31|2090.81|2091.32|2089.82|0
1650596400000|2022-04-22 03:00:00|2092.09|2090.59|2091.44|2089.94|2092.32|2090.82|2090.12|2088.62|0
1650596700000|2022-04-22 03:05:00|2091.45|2089.95|2090.99|2089.49|2091.45|2089.95|2090.55|2089.05|0
1650597000000|2022-04-22 03:10:00|2090.57|2089.07|2092.77|2091.27|2092.77|2091.27|2090.57|2089.07|0
1650597300000|2022-04-22 03:15:00|2088.18|2086.68|2087.88|2086.38|2088.81|2087.31|2087.88|2086.38|0
1650597600000|2022-04-22 03:20:00|2087.72|2086.22|2087.88|2086.38|2087.88|2086.38|2087.42|2085.92|0
1650597900000|2022-04-22 03:25:00|2087.8|2086.3|2087.88|2086.38|2087.88|2086.38|2087.65|2086.15|0
1650598200000|2022-04-22 03:30:00|2092.12|2090.62|2092.33|2090.83|2092.78|2091.28|2091.91|2090.41|0
1650598500000|2022-04-22 03:35:00|2092.34|2090.84|2091.91|2090.41|2092.76|2091.26|2091.91|2090.41|0
1650598800000|2022-04-22 03:40:00|2091.48|2089.98|2091.49|2089.99|2091.91|2090.41|2091.04|2089.54|0
1650599100000|2022-04-22 03:45:00|2091.92|2090.42|2092.33|2090.83|2092.35|2090.85|2091.48|2089.98|0
1650599400000|2022-04-22 03:50:00|2092.12|2090.62|2092.33|2090.83|2092.33|2090.83|2091.88|2090.38|0
1650599700000|2022-04-22 03:55:00|2091.9|2090.4|2092.34|2090.84|2092.34|2090.84|2091.89|2090.39|0
1650600000000|2022-04-22 04:00:00|2092.33|2090.83|2092.12|2090.62|2092.34|2090.84|2091.9|2090.4|0
1650600300000|2022-04-22 04:05:00|2091.91|2090.41|2092.34|2090.84|2092.34|2090.84|2091.9|2090.4|0
1650600600000|2022-04-22 04:10:00|2092.12|2090.62|2092.33|2090.83|2092.34|2090.84|2091.9|2090.4|0
1650600900000|2022-04-22 04:15:00|2092.32|2090.82|2091.44|2089.94|2092.33|2090.83|2090.57|2089.07|0
1650601200000|2022-04-22 04:20:00|2091.45|2089.95|2093.26|2091.76|2093.7|2092.2|2091.45|2089.95|0
1650601500000|2022-04-22 04:25:00|2093.25|2091.75|2093.28|2091.78|2093.72|2092.22|2093.25|2091.75|0
1650601800000|2022-04-22 04:30:00|2093.27|2091.77|2092.38|2090.88|2093.27|2091.77|2091.95|2090.45|0
1650602100000|2022-04-22 04:35:00|2092.37|2090.87|2092.78|2091.28|2092.81|2091.31|2092.35|2090.85|0
1650602400000|2022-04-22 04:40:00|2092.77|2091.27|2092.82|2091.32|2092.82|2091.32|2092.34|2090.84|0
1650602700000|2022-04-22 04:45:00|2092.83|2091.33|2094.12|2092.62|2094.12|2092.62|2092.8|2091.3|0
1650603000000|2022-04-22 04:50:00|2094.13|2092.63|2094.57|2093.07|2094.57|2093.07|2094.12|2092.62|0
1650603300000|2022-04-22 04:55:00|2094.56|2093.06|2095.45|2093.95|2095.46|2093.96|2094.56|2093.06|0
1650603600000|2022-04-22 05:00:00|2095.46|2093.96|2096.33|2094.83|2096.34|2094.84|2095|2093.5|0
1650603900000|2022-04-22 05:05:00|2096.34|2094.84|2098.43|2096.93|2098.49|2096.99|2096.34|2094.84|0
1650604200000|2022-04-22 05:10:00|2098.01|2096.51|2098.93|2097.43|2099.36|2097.86|2097.58|2096.08|0
1650604500000|2022-04-22 05:15:00|2099.15|2097.65|2098.47|2096.97|2099.8|2098.3|2098.47|2096.97|0
1650604800000|2022-04-22 05:20:00|2098.48|2096.98|2099|2097.5|2099.23|2097.73|2098.03|2096.53|0
1650605100000|2022-04-22 05:25:00|2098.99|2097.49|2099|2097.5|2099.44|2097.94|2098.56|2097.06|0
1650605400000|2022-04-22 05:30:00|2099.43|2097.93|2100.33|2098.83|2100.33|2098.83|2098.55|2097.05|0
1650605700000|2022-04-22 05:35:00|2100.34|2098.84|2101.74|2100.24|2101.74|2100.24|2100.32|2098.82|0
1650606000000|2022-04-22 05:40:00|2101.73|2100.23|2102.83|2101.33|2102.83|2101.33|2101.36|2099.86|0
1650606300000|2022-04-22 05:45:00|2103.04|2101.54|2102.78|2101.28|2104.1|2102.6|2102.58|2101.08|0
1650606600000|2022-04-22 05:50:00|2102.79|2101.29|2102.39|2100.89|2103.22|2101.72|2101.91|2100.41|0
1650606900000|2022-04-22 05:55:00|2102.4|2100.9|2101.92|2100.42|2102.41|2100.91|2101.06|2099.56|0
1650607200000|2022-04-22 06:00:00|2101.91|2100.41|2101.26|2099.76|2102.58|2101.08|2098.47|2096.97|0
1650607500000|2022-04-22 06:05:00|2101.27|2099.77|2100.73|2099.23|2101.9|2100.4|2100.42|2098.92|0
1650607800000|2022-04-22 06:10:00|2100.94|2099.44|2101.14|2099.64|2101.8|2100.3|2100.48|2098.98|0
1650608100000|2022-04-22 06:15:00|2101.35|2099.85|2101.12|2099.62|2102.42|2100.92|2100.04|2098.54|0
1650608400000|2022-04-22 06:20:00|2101.13|2099.63|2102.75|2101.25|2102.75|2101.25|2101.13|2099.63|0
1650608700000|2022-04-22 06:25:00|2102.32|2100.82|2103.62|2102.12|2103.63|2102.13|2100.59|2099.09|0
1650609000000|2022-04-22 06:30:00|2103.41|2101.91|2101.95|2100.45|2104.47|2102.97|2101.52|2100.02|148
1650609300000|2022-04-22 06:35:00|2101.94|2100.44|2103.68|2102.18|2103.69|2102.19|2101.07|2099.57|20
1650609600000|2022-04-22 06:40:00|2103.69|2102.19|2102.3|2100.8|2104.98|2103.48|2102.09|2100.59|42
1650609900000|2022-04-22 06:45:00|2102.52|2101.02|2102.97|2101.47|2103.4|2101.9|2102.09|2100.59|44
1650610200000|2022-04-22 06:50:00|2102.96|2101.46|2102.88|2101.48|2102.97|2101.48|2101.88|2100.48|24
1650610500000|2022-04-22 06:55:00|2102.94|2101.44|2103.25|2101.75|2105.18|2103.68|2102.1|2100.6|0
1650610800000|2022-04-22 07:00:00|2103.04|2101.54|2112.56|2112.06|2113.06|2112.56|2098.31|2097.81|5631
1650611100000|2022-04-22 07:05:00|2112.93|2112.43|2113.31|2112.81|2115.31|2114.81|2110.81|2110.31|3176
1650611400000|2022-04-22 07:10:00|2113.18|2112.68|2115.31|2114.81|2118.56|2118.06|2111.31|2110.81|2243
1650611700000|2022-04-22 07:15:00|2116.43|2115.93|2115.68|2115.18|2118.31|2117.81|2112.31|2111.81|1981
1650612000000|2022-04-22 07:20:00|2115.56|2115.06|2110.93|2110.43|2115.56|2115.06|2109.06|2108.56|1682
1650612300000|2022-04-22 07:25:00|2111.06|2110.56|2110.18|2109.68|2114.43|2113.93|2110.06|2109.56|1408
1650612600000|2022-04-22 07:30:00|2110.06|2109.56|2107.06|2106.56|2110.81|2110.31|2106.81|2106.31|2104
1650612900000|2022-04-22 07:35:00|2106.81|2106.31|2108.81|2108.31|2110.56|2110.06|2106.06|2105.56|1288
1650613200000|2022-04-22 07:40:00|2109.17|2108.67|2108.79|2108.29|2110.42|2109.92|2107.67|2107.17|1389
1650613500000|2022-04-22 07:45:00|2108.67|2108.17|2108.42|2107.92|2109.42|2108.92|2107.17|2106.67|1060
1650613800000|2022-04-22 07:50:00|2108.54|2108.04|2111.29|2110.79|2112.04|2111.54|2107.29|2106.79|1382
1650614100000|2022-04-22 07:55:00|2111.17|2110.67|2113.92|2113.42|2113.92|2113.42|2109.67|2109.17|1058
1650614400000|2022-04-22 08:00:00|2113.67|2113.17|2115.92|2115.42|2115.92|2115.42|2112.54|2112.04|1122
1650614700000|2022-04-22 08:05:00|2115.67|2115.17|2109.92|2109.42|2115.67|2115.17|2109.54|2109.04|1425
1650615000000|2022-04-22 08:10:00|2109.67|2109.17|2111.17|2110.67|2111.42|2110.92|2109.17|2108.67|663
1650615300000|2022-04-22 08:15:00|2110.67|2110.17|2110.79|2110.29|2111.92|2111.42|2110.17|2109.67|764
1650615600000|2022-04-22 08:20:00|2110.67|2110.17|2114.92|2114.42|2116.04|2115.54|2110.54|2110.04|981
1650615900000|2022-04-22 08:25:00|2114.67|2114.17|2116.04|2115.54|2117.17|2116.67|2114.42|2113.92|841
1650616200000|2022-04-22 08:30:00|2115.92|2115.42|2115.04|2114.54|2116.54|2116.04|2114.17|2113.67|643
1650616500000|2022-04-22 08:35:00|2115.54|2115.04|2114.92|2114.42|2115.92|2115.42|2113.67|2113.17|517
1650616800000|2022-04-22 08:40:00|2114.79|2114.29|2111.79|2111.29|2115.04|2114.54|2111.67|2111.17|423
1650617100000|2022-04-22 08:45:00|2111.92|2111.42|2111.42|2110.92|2113.04|2112.54|2111.17|2110.67|1400
1650617400000|2022-04-22 08:50:00|2111.67|2111.17|2110.92|2110.42|2112.79|2112.29|2110.79|2110.29|642
1650617700000|2022-04-22 08:55:00|2110.67|2110.17|2113.42|2112.92|2114.42|2113.92|2110.67|2110.17|587
1650618000000|2022-04-22 09:00:00|2113.67|2113.17|2111.42|2110.92|2114.04|2113.54|2111.17|2110.67|424
1650618300000|2022-04-22 09:05:00|2111.67|2111.17|2112.29|2111.79|2114.42|2113.92|2111.42|2110.92|458
1650618600000|2022-04-22 09:10:00|2112.17|2111.67|2113.17|2112.67|2113.17|2112.67|2111.92|2111.42|542
1650618900000|2022-04-22 09:15:00|2113.42|2112.92|2113.67|2113.17|2114.17|2113.67|2112.79|2112.29|355
1650619200000|2022-04-22 09:20:00|2113.92|2113.42|2111.54|2111.04|2114.42|2113.92|2110.92|2110.42|399
1650619500000|2022-04-22 09:25:00|2111.67|2111.17|2112.92|2112.42|2112.92|2112.42|2111.42|2110.92|429
1650619800000|2022-04-22 09:30:00|2112.67|2112.17|2112.42|2111.92|2113.92|2113.42|2112.42|2111.92|394
1650620100000|2022-04-22 09:35:00|2112.67|2112.17|2111.04|2110.54|2113.04|2112.54|2110.67|2110.17|489
1650620400000|2022-04-22 09:40:00|2110.92|2110.42|2110.67|2110.17|2111.42|2110.92|2110.17|2109.67|373
1650620700000|2022-04-22 09:45:00|2110.54|2110.04|2110.54|2110.04|2111.17|2110.67|2109.29|2108.79|417
1650621000000|2022-04-22 09:50:00|2110.67|2110.17|2107.92|2107.42|2110.67|2110.17|2107.42|2106.92|564
1650621300000|2022-04-22 09:55:00|2108.04|2107.54|2104.92|2104.42|2108.04|2107.54|2104.17|2103.67|1136
1650621600000|2022-04-22 10:00:00|2104.79|2104.29|2106.54|2106.04|2106.67|2106.17|2104.42|2103.92|621
1650621900000|2022-04-22 10:05:00|2106.42|2105.92|2103.42|2102.92|2106.42|2105.92|2103.42|2102.92|534
1650622200000|2022-04-22 10:10:00|2103.04|2102.54|2104.92|2104.42|2105.42|2104.92|2102.92|2102.42|482
1650622500000|2022-04-22 10:15:00|2104.79|2104.29|2105.42|2104.92|2105.67|2105.17|2104.17|2103.67|345
1650622800000|2022-04-22 10:20:00|2105.29|2104.79|2105.92|2105.42|2106.29|2105.79|2104.92|2104.42|433
1650623100000|2022-04-22 10:25:00|2105.79|2105.29|2104.92|2104.42|2106.17|2105.67|2104.04|2103.54|347
1650623400000|2022-04-22 10:30:00|2105.17|2104.67|2104.17|2103.67|2105.54|2105.04|2102.92|2102.42|523
1650623700000|2022-04-22 10:35:00|2104.04|2103.54|2105.54|2105.04|2105.67|2105.17|2103.42|2102.92|282
1650624000000|2022-04-22 10:40:00|2105.67|2105.17|2104.92|2104.42|2105.92|2105.42|2104.54|2104.04|571
1650624300000|2022-04-22 10:45:00|2104.67|2104.17|2106.67|2106.17|2106.67|2106.17|2104.67|2104.17|322
1650624600000|2022-04-22 10:50:00|2106.54|2106.04|2105.17|2104.67|2106.67|2106.17|2105.17|2104.67|410
1650624900000|2022-04-22 10:55:00|2105.04|2104.54|2105.92|2105.42|2106.17|2105.67|2104.42|2103.92|292
1650625200000|2022-04-22 11:00:00|2106.17|2105.67|2106.92|2106.42|2107.67|2107.17|2105.92|2105.42|476
1650625500000|2022-04-22 11:05:00|2107.04|2106.54|2105.67|2105.17|2107.17|2106.67|2105.67|2105.17|400
1650625800000|2022-04-22 11:10:00|2105.42|2104.92|2104.92|2104.42|2106.42|2105.92|2104.42|2103.92|1024
1650626100000|2022-04-22 11:15:00|2104.79|2104.29|2106.42|2105.92|2106.42|2105.92|2104.17|2103.67|799
1650626400000|2022-04-22 11:20:00|2106.29|2105.79|2105.17|2104.67|2106.54|2106.04|2104.92|2104.42|363
1650626700000|2022-04-22 11:25:00|2104.92|2104.42|2104.67|2104.17|2104.92|2104.42|2103.67|2103.17|451
1650627000000|2022-04-22 11:30:00|2104.92|2104.42|2103.79|2103.29|2105.67|2105.17|2103.54|2103.04|511
1650627300000|2022-04-22 11:35:00|2103.67|2103.17|2104.42|2103.92|2105.17|2104.67|2102.92|2102.42|661
1650627600000|2022-04-22 11:40:00|2104.65|2104.15|2102.9|2102.4|2104.9|2104.4|2102.65|2102.15|406
1650627900000|2022-04-22 11:45:00|2103.02|2102.52|2102.15|2101.65|2103.4|2102.9|2101.9|2101.4|462
1650628200000|2022-04-22 11:50:00|2102.02|2101.52|2103.02|2102.52|2103.9|2103.4|2100.65|2100.15|583
1650628500000|2022-04-22 11:55:00|2102.9|2102.4|2102.15|2101.65|2103.15|2102.65|2101.15|2100.65|535
1650628800000|2022-04-22 12:00:00|2102.02|2101.52|2103.4|2102.9|2103.4|2102.9|2101.9|2101.4|426
1650629100000|2022-04-22 12:05:00|2103.15|2102.65|2103.27|2102.77|2105.15|2104.65|2103.02|2102.52|362
1650629400000|2022-04-22 12:10:00|2103.15|2102.65|2105.52|2105.02|2105.65|2105.15|2103.15|2102.65|262
1650629700000|2022-04-22 12:15:00|2105.4|2104.9|2109.65|2109.15|2109.9|2109.4|2105.4|2104.9|431
1650630000000|2022-04-22 12:20:00|2109.52|2109.02|2109.65|2109.15|2110.9|2110.4|2108.9|2108.4|519
1650630300000|2022-04-22 12:25:00|2109.4|2108.9|2110.65|2110.15|2110.9|2110.4|2109.15|2108.65|324
1650630600000|2022-04-22 12:30:00|2110.77|2110.27|2110.02|2109.52|2111.27|2110.77|2109.65|2109.15|359
1650630900000|2022-04-22 12:35:00|2110.15|2109.65|2110.4|2109.9|2111.4|2110.9|2109.65|2109.15|401
1650631200000|2022-04-22 12:40:00|2110.15|2109.65|2106.4|2105.9|2110.15|2109.65|2105.9|2105.4|1103
1650631500000|2022-04-22 12:45:00|2106.65|2106.15|2104.15|2103.65|2107.4|2106.9|2103.9|2103.4|1224
1650631800000|2022-04-22 12:50:00|2104.4|2103.9|2107.9|2107.4|2107.9|2107.4|2103.9|2103.4|454
1650632100000|2022-04-22 12:55:00|2107.65|2107.15|2110.02|2109.52|2110.15|2109.65|2107.65|2107.15|284
1650632400000|2022-04-22 13:00:00|2109.9|2109.4|2110.65|2110.15|2111.15|2110.65|2109.65|2109.15|380
1650632700000|2022-04-22 13:05:00|2110.52|2110.02|2109.4|2108.9|2110.9|2110.4|2108.4|2107.9|478
1650633000000|2022-04-22 13:10:00|2109.27|2108.77|2107.65|2107.15|2109.65|2109.15|2107.4|2106.9|335
1650633300000|2022-04-22 13:15:00|2107.9|2107.4|2105.9|2105.4|2108.15|2107.65|2105.65|2105.15|591
1650633600000|2022-04-22 13:20:00|2106.15|2105.65|2107.27|2106.77|2107.65|2107.15|2105.9|2105.4|307
1650633900000|2022-04-22 13:25:00|2107.15|2106.65|2107.15|2106.65|2108.4|2107.9|2106.65|2106.15|279
1650634200000|2022-04-22 13:30:00|2107.02|2106.52|2106.4|2105.9|2107.9|2107.4|2105.9|2105.4|659
1650634500000|2022-04-22 13:35:00|2106.27|2105.77|2100.9|2100.4|2106.27|2105.77|2100.9|2100.4|747
1650634800000|2022-04-22 13:40:00|2101.02|2100.52|2097.15|2096.65|2101.52|2101.02|2096.52|2096.02|998
1650635100000|2022-04-22 13:45:00|2097.02|2096.52|2099.4|2098.9|2099.9|2099.4|2096.65|2096.15|723
1650635400000|2022-04-22 13:50:00|2099.9|2099.4|2097.65|2097.15|2100.15|2099.65|2096.52|2096.02|773
1650635700000|2022-04-22 13:55:00|2097.4|2096.9|2098.77|2098.27|2099.65|2099.15|2096.9|2096.4|891
1650636000000|2022-04-22 14:00:00|2098.65|2098.15|2098.02|2097.52|2101.65|2101.15|2097.9|2097.4|924
1650636300000|2022-04-22 14:05:00|2098.15|2097.65|2101.4|2100.9|2102.9|2102.4|2097.77|2097.27|925
1650636600000|2022-04-22 14:10:00|2101.36|2100.86|2096.98|2096.48|2101.48|2100.98|2096.61|2096.11|596
1650636900000|2022-04-22 14:15:00|2096.86|2096.36|2091.61|2091.11|2097.11|2096.61|2091.48|2090.98|1072
1650637200000|2022-04-22 14:20:00|2091.48|2090.98|2091.11|2090.61|2091.86|2091.36|2088.36|2087.86|1524
1650637500000|2022-04-22 14:25:00|2090.86|2090.36|2094.11|2093.61|2094.61|2094.11|2090.36|2089.86|1594
1650637800000|2022-04-22 14:30:00|2094.36|2093.86|2097.61|2097.11|2097.98|2097.48|2094.11|2093.61|1270
1650638100000|2022-04-22 14:35:00|2097.73|2097.23|2098.36|2097.86|2099.61|2099.11|2097.11|2096.61|683
1650638400000|2022-04-22 14:40:00|2098.11|2097.61|2097.86|2097.36|2099.11|2098.61|2095.73|2095.23|718
1650638700000|2022-04-22 14:45:00|2097.73|2097.23|2099.11|2098.61|2100.11|2099.61|2097.73|2097.23|1101
1650639000000|2022-04-22 14:50:00|2099.36|2098.86|2097.86|2097.36|2100.36|2099.86|2097.73|2097.23|832
1650639300000|2022-04-22 14:55:00|2098.11|2097.61|2099.86|2099.36|2100.36|2099.86|2097.36|2096.86|648
1650639600000|2022-04-22 15:00:00|2099.73|2099.23|2099.23|2098.73|2101.11|2100.61|2098.98|2098.48|744
1650639900000|2022-04-22 15:05:00|2099.36|2098.86|2103.36|2102.86|2103.61|2103.11|2098.23|2097.73|1380
1650640200000|2022-04-22 15:10:00|2103.11|2102.61|2099.86|2099.36|2103.23|2102.73|2099.11|2098.61|1113
1650640500000|2022-04-22 15:15:00|2098.86|2098.36|2098.36|2097.86|2099.48|2098.98|2097.36|2096.86|1207
1650640800000|2022-04-22 15:20:00|2098.48|2097.98|2094.71|2093.21|2099.36|2098.86|2093.86|2093.21|2385
1650641100000|2022-04-22 15:25:00|2094.72|2093.22|2094.22|2092.72|2095.11|2093.61|2093.75|2092.25|1143
1650641400000|2022-04-22 15:30:00|2094.23|2092.73|2094.18|2092.78|2095.93|2094.53|2092.18|2090.78|154
1650641700000|2022-04-22 15:35:00|2094.43|2093.03|2092.68|2091.28|2095.31|2093.91|2091.43|2090.03|6122
1650642000000|2022-04-22 15:40:00|2092.18|2090.78|2090.81|2089.41|2092.93|2091.53|2090.81|2089.41|59
1650642300000|2022-04-22 15:45:00|2090.06|2088.66|2091.31|2089.91|2091.31|2089.91|2090.06|2088.66|19
1650642600000|2022-04-22 15:50:00|2091.18|2089.78|2090.68|2089.28|2091.31|2089.91|2089.93|2088.53|58
1650642900000|2022-04-22 15:55:00|2090.81|2089.41|2092.1|2090.6|2092.18|2090.78|2090.68|2089.28|16
1650643200000|2022-04-22 16:00:00|2092.09|2090.59|2091.25|2089.75|2092.12|2090.62|2090.98|2089.48|0
1650643500000|2022-04-22 16:05:00|2091.26|2089.76|2091.2|2089.7|2092.59|2091.09|2091.2|2089.7|0
1650643800000|2022-04-22 16:10:00|2091.21|2089.71|2092.17|2090.67|2092.18|2090.68|2090.77|2089.27|0
1650644100000|2022-04-22 16:15:00|2091.96|2090.46|2092.39|2090.89|2092.63|2091.13|2090.85|2089.35|0
1650644400000|2022-04-22 16:20:00|2092.61|2091.11|2093.18|2091.68|2093.61|2092.11|2092.17|2090.67|0
1650644700000|2022-04-22 16:25:00|2093.61|2092.11|2093.61|2092.11|2094.54|2093.04|2093.59|2092.09|0
1650645000000|2022-04-22 16:30:00|2093.62|2092.12|2095|2093.5|2095.46|2093.96|2093.17|2091.67|0
1650645300000|2022-04-22 16:35:00|2095.21|2093.71|2095.43|2093.93|2096.81|2095.31|2095.21|2093.71|0
1650645600000|2022-04-22 16:40:00|2095.65|2094.15|2095|2093.5|2095.88|2094.38|2094.08|2092.58|0
1650645900000|2022-04-22 16:45:00|2094.99|2093.49|2095.01|2093.51|2095.47|2093.97|2094.54|2093.04|0
1650646200000|2022-04-22 16:50:00|2095|2093.5|2092.71|2091.21|2095.01|2093.51|2092.7|2091.2|0
1650646500000|2022-04-22 16:55:00|2092.72|2091.22|2092.71|2091.21|2093.61|2092.11|2092.69|2091.19|0
1650646800000|2022-04-22 17:00:00|2092.7|2091.2|2092.19|2090.69|2093.15|2091.65|2091.33|2089.83|0
1650647100000|2022-04-22 17:05:00|2092.2|2090.7|2092.61|2091.11|2093.56|2092.06|2092.19|2090.69|0
1650647400000|2022-04-22 17:10:00|2092.6|2091.1|2093.51|2092.01|2093.96|2092.46|2092.17|2090.67|0
1650647700000|2022-04-22 17:15:00|2093.5|2092|2093.49|2091.99|2094.41|2092.91|2093.05|2091.55|0
1650648000000|2022-04-22 17:20:00|2093.48|2091.98|2090.37|2088.87|2093.48|2091.98|2090.35|2088.85|0
1650648300000|2022-04-22 17:25:00|2090.8|2089.3|2091.57|2090.07|2092.02|2090.52|2090.25|2088.75|0
1650648600000|2022-04-22 17:30:00|2091.56|2090.06|2090.67|2089.17|2091.58|2090.08|2090.24|2088.74|0
1650648900000|2022-04-22 17:35:00|2090.45|2088.95|2090.18|2088.68|2090.67|2089.17|2089.75|2088.25|0
1650649200000|2022-04-22 17:40:00|2090.17|2088.67|2090.64|2089.14|2091.07|2089.57|2089.68|2088.18|0
1650649500000|2022-04-22 17:45:00|2090.63|2089.13|2090.19|2088.69|2091.52|2090.02|2090.18|2088.68|0
1650649800000|2022-04-22 17:50:00|2090.18|2088.68|2089.21|2087.71|2090.61|2089.11|2089.21|2087.71|0
1650650100000|2022-04-22 17:55:00|2088.78|2087.28|2088.75|2087.25|2089.67|2088.17|2088.75|2087.25|0
1650650400000|2022-04-22 18:00:00|2087.98|2086.48|2087.37|2085.87|2088.52|2087.02|2087.15|2085.65|0
1650650700000|2022-04-22 18:05:00|2087.38|2085.88|2087.4|2085.9|2088.5|2087|2086.82|2085.32|0
1650651000000|2022-04-22 18:10:00|2087.39|2085.89|2087.94|2086.44|2088.51|2087.01|2086.84|2085.34|0
1650651300000|2022-04-22 18:15:00|2088.5|2087|2091.48|2089.98|2091.5|2090|2087.83|2086.33|0
1650651600000|2022-04-22 18:20:00|2091.47|2089.97|2089.71|2088.21|2091.98|2090.48|2089.26|2087.76|0
1650651900000|2022-04-22 18:25:00|2089.7|2088.2|2088.35|2086.85|2089.7|2088.2|2088.13|2086.63|0
1650652200000|2022-04-22 18:30:00|2088.34|2086.84|2086.5|2085|2089.26|2087.76|2086.5|2085|0
1650652500000|2022-04-22 18:35:00|2086.51|2085.01|2086.06|2084.56|2086.96|2085.46|2086.03|2084.53|0
1650652800000|2022-04-22 18:40:00|2086.07|2084.57|2087|2085.5|2087.43|2085.93|2086.07|2084.57|0
1650653100000|2022-04-22 18:45:00|2087.43|2085.93|2086.09|2084.59|2087.44|2085.94|2085.63|2084.13|0
1650653400000|2022-04-22 18:50:00|2086.08|2084.58|2084.64|2083.14|2086.1|2084.6|2084.64|2083.14|0
1650653700000|2022-04-22 18:55:00|2084.65|2083.15|2086.26|2084.76|2086.26|2084.76|2083.71|2082.21|0
1650654000000|2022-04-22 19:00:00|2086.27|2084.77|2084.86|2083.36|2086.71|2085.21|2084.39|2082.89|0
1650654300000|2022-04-22 19:05:00|2084.87|2083.37|2084.85|2083.35|2086.66|2085.16|2084.84|2083.34|0
1650654600000|2022-04-22 19:10:00|2085.28|2083.78|2088.59|2087.09|2089.49|2087.99|2084.16|2082.66|0
1650654900000|2022-04-22 19:15:00|2088.58|2087.08|2089.97|2088.47|2090.87|2089.37|2087.53|2086.03|0
1650655200000|2022-04-22 19:20:00|2089.98|2088.48|2088.1|2086.6|2090.44|2088.94|2087.65|2086.15|0
1650655500000|2022-04-22 19:25:00|2088.11|2086.61|2089.01|2087.51|2089.92|2088.42|2088.1|2086.6|0
1650655800000|2022-04-22 19:30:00|2089.02|2087.52|2093.38|2091.88|2093.62|2092.12|2089|2087.5|0
1650656100000|2022-04-22 19:35:00|2093.59|2092.09|2092.27|2090.77|2094.51|2093.01|2091.77|2090.27|0
1650656400000|2022-04-22 19:40:00|2092.28|2090.78|2089.99|2088.49|2093.21|2091.71|2089.09|2087.59|0
1650656700000|2022-04-22 19:45:00|2090|2088.5|2085.03|2083.53|2090|2088.5|2085.02|2083.52|0
1650657000000|2022-04-22 19:50:00|2085.02|2083.52|2083.94|2082.44|2085.81|2084.31|2082.14|2080.64|0
1650657300000|2022-04-22 19:55:00|2083.93|2082.43|2085.31|2083.81|2085.6|2084.1|2083.39|2081.89|0
1650657600000|2022-04-22 20:00:00|2084.97|2083.47|2082.79|2081.29|2085.56|2084.06|2082.7|2081.2|0
1650657900000|2022-04-22 20:05:00|2082.75|2081.25|2079.97|2078.47|2083.38|2081.88|2079.78|2078.28|0
1650658200000|2022-04-22 20:10:00|2080.01|2078.51|2080.3|2078.8|2080.96|2079.46|2079.4|2077.9|0
1650658500000|2022-04-22 20:15:00|2080.26|2078.76|2079.62|2078.12|2080.66|2079.16|2079.03|2077.53|0
1650658800000|2022-04-22 20:20:00|2079.63|2078.13|2079.49|2077.99|2079.8|2078.3|2079.31|2077.81|0
1650659100000|2022-04-22 20:25:00|2079.48|2077.98|2078.72|2077.22|2079.51|2078.01|2078.72|2077.22|0
1650659400000|2022-04-22 20:30:00|2078.73|2077.23|2078.16|2076.66|2079.21|2077.71|2078.07|2076.57|0
1650659700000|2022-04-22 20:35:00|2078.17|2076.67|2079.3|2077.8|2079.3|2077.8|2077.76|2076.26|0
1650660000000|2022-04-22 20:40:00|2079.29|2077.79|2079.3|2077.8|2079.43|2077.93|2078.84|2077.34|0
1650660300000|2022-04-22 20:45:00|2079.34|2077.84|2079.8|2078.3|2079.8|2078.3|2079.21|2077.71|0
1650660600000|2022-04-22 20:50:00|2079.81|2078.31|2079.7|2078.2|2080.47|2078.97|2079.43|2077.93|0
1650660900000|2022-04-22 20:55:00|2079.71|2078.21|2078.98|2077.48|2080.29|2078.79|2078.8|2077.3|0
1650661200000|2022-04-22 21:00:00|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|0
1650837600000|2022-04-24 22:00:00|2078.48|2076.98|2078.21|2076.71|2078.57|2077.07|2077.38|2075.88|0
1650837900000|2022-04-24 22:05:00|2078.12|2076.62|2080.66|2079.16|2081.1|2079.6|2078.12|2076.62|0
1650838200000|2022-04-24 22:10:00|2080.65|2079.15|2082.96|2081.46|2082.96|2081.46|2080.57|2079.07|0
1650838500000|2022-04-24 22:15:00|2082.97|2081.47|2082.02|2080.52|2083.01|2081.51|2081.93|2080.43|0
1650838800000|2022-04-24 22:20:00|2081.84|2080.34|2081.8|2080.3|2082.97|2081.47|2080.94|2079.44|0
1650839100000|2022-04-24 22:25:00|2081.79|2080.29|2082.64|2081.14|2083.55|2082.05|2081.71|2080.21|0
1650839400000|2022-04-24 22:30:00|2082.47|2080.97|2085.01|2083.51|2085.37|2083.87|2081.88|2080.38|0
1650839700000|2022-04-24 22:35:00|2084.97|2083.47|2083.22|2081.72|2085.53|2084.03|2082.07|2080.57|0
1650840000000|2022-04-24 22:40:00|2083.18|2081.68|2084.04|2082.54|2084.35|2082.85|2082.36|2080.86|0
1650840300000|2022-04-24 22:45:00|2084.08|2082.58|2085.12|2083.62|2085.12|2083.62|2083.58|2082.08|0
1650840600000|2022-04-24 22:50:00|2085.03|2083.53|2085.63|2084.13|2085.72|2084.22|2084.64|2083.14|0
1650840900000|2022-04-24 22:55:00|2085.58|2084.08|2085.77|2084.27|2085.99|2084.49|2085.36|2083.86|0
1650841200000|2022-04-24 23:00:00|2085.78|2084.28|2085.54|2084.04|2086.17|2084.67|2085.49|2083.99|0
1650841500000|2022-04-24 23:05:00|2085.49|2083.99|2085.27|2083.77|2085.63|2084.13|2084.95|2083.45|0
1650841800000|2022-04-24 23:10:00|2085.31|2083.81|2085.78|2084.28|2086.46|2084.96|2085.13|2083.63|0
1650842100000|2022-04-24 23:15:00|2085.87|2084.37|2084.55|2083.05|2086.18|2084.68|2083.88|2082.38|0
1650842400000|2022-04-24 23:20:00|2084.56|2083.06|2086.36|2084.86|2086.36|2084.86|2084.56|2083.06|0
1650842700000|2022-04-24 23:25:00|2086.37|2084.87|2087.31|2085.81|2087.54|2086.04|2086.05|2084.55|0
1650843000000|2022-04-24 23:30:00|2087.22|2085.72|2087.31|2085.81|2087.9|2086.4|2087.04|2085.54|0
1650843300000|2022-04-24 23:35:00|2087.35|2085.85|2086.94|2085.44|2087.49|2085.99|2086.85|2085.35|0
1650843600000|2022-04-24 23:40:00|2086.9|2085.4|2086.31|2084.81|2087.12|2085.62|2086.22|2084.72|0
1650843900000|2022-04-24 23:45:00|2086.36|2084.86|2086.27|2084.77|2086.85|2085.35|2085.59|2084.09|0
1650844200000|2022-04-24 23:50:00|2086.26|2084.76|2085.9|2084.4|2086.45|2084.95|2085.54|2084.04|0
1650844500000|2022-04-24 23:55:00|2085.91|2084.41|2085.5|2084|2086.31|2084.81|2085.27|2083.77|0
1650844800000|2022-04-25 00:00:00|2085.49|2083.99|2083.92|2082.42|2086.54|2085.04|2083.78|2082.28|0
1650845100000|2022-04-25 00:05:00|2083.93|2082.43|2080.07|2078.57|2084.1|2082.6|2078.63|2077.13|0
1650845400000|2022-04-25 00:10:00|2080.12|2078.62|2080.57|2079.07|2080.75|2079.25|2079.98|2078.48|0
1650845700000|2022-04-25 00:15:00|2080.66|2079.16|2075.89|2074.39|2081.56|2080.06|2073.74|2072.24|0
1650846000000|2022-04-25 00:20:00|2075.9|2074.4|2074.17|2072.67|2076.13|2074.63|2072.84|2071.34|0
1650846300000|2022-04-25 00:25:00|2074.39|2072.89|2075.53|2074.03|2075.54|2074.04|2074.17|2072.67|0
1650846600000|2022-04-25 00:30:00|2075.54|2074.04|2076.44|2074.94|2077.31|2075.81|2075.54|2074.04|0
1650846900000|2022-04-25 00:35:00|2076.01|2074.51|2078.64|2077.14|2078.64|2077.14|2075.57|2074.07|0
1650847200000|2022-04-25 00:40:00|2078.65|2077.15|2077.33|2075.83|2078.86|2077.36|2077.33|2075.83|0
1650847500000|2022-04-25 00:45:00|2077.34|2075.84|2076.87|2075.37|2077.79|2076.29|2076.87|2075.37|0
1650847800000|2022-04-25 00:50:00|2077.08|2075.58|2076.8|2075.3|2077.32|2075.82|2076.37|2074.87|0
1650848100000|2022-04-25 00:55:00|2076.79|2075.29|2076.76|2075.26|2078.11|2076.61|2076.32|2074.82|0
1650848400000|2022-04-25 01:00:00|2076.78|2075.28|2075.87|2074.37|2077.68|2076.18|2075.43|2073.93|0
1650848700000|2022-04-25 01:05:00|2075.86|2074.36|2072.37|2070.87|2075.86|2074.36|2072.36|2070.86|0
1650849000000|2022-04-25 01:10:00|2072.36|2070.86|2069.72|2068.22|2072.38|2070.88|2069.08|2067.58|0
1650849300000|2022-04-25 01:15:00|2069.51|2068.01|2071.03|2069.53|2072.37|2070.87|2069.3|2067.8|0
1650849600000|2022-04-25 01:20:00|2071.04|2069.54|2067.95|2066.45|2071.28|2069.78|2067.93|2066.43|0
1650849900000|2022-04-25 01:25:00|2067.94|2066.44|2066.86|2065.36|2068.87|2067.37|2066.64|2065.14|0
1650850200000|2022-04-25 01:30:00|2067.08|2065.58|2067.12|2065.62|2067.77|2066.27|2065.77|2064.27|0
1650850500000|2022-04-25 01:35:00|2067.11|2065.61|2067.08|2065.58|2067.95|2066.45|2066.16|2064.66|0
1650850800000|2022-04-25 01:40:00|2067.07|2065.57|2066.19|2064.69|2067.51|2066.01|2065.75|2064.25|0
1650851100000|2022-04-25 01:45:00|2066.2|2064.7|2066.12|2064.62|2067.07|2065.57|2065.69|2064.19|0
1650851400000|2022-04-25 01:50:00|2066.11|2064.61|2066.13|2064.63|2067|2065.5|2065.65|2064.15|0
1650851700000|2022-04-25 01:55:00|2066.12|2064.62|2066.56|2065.06|2067.02|2065.52|2065.7|2064.2|0
1650852000000|2022-04-25 02:00:00|2066.57|2065.07|2067.02|2065.52|2067.47|2065.97|2066.57|2065.07|0
1650852300000|2022-04-25 02:05:00|2066.81|2065.31|2066.59|2065.09|2067.04|2065.54|2066.16|2064.66|0
1650852600000|2022-04-25 02:10:00|2066.6|2065.1|2064.01|2062.51|2066.6|2065.1|2064|2062.5|0
1650852900000|2022-04-25 02:15:00|2064.02|2062.52|2064.47|2062.97|2065.34|2063.84|2064.01|2062.51|0
1650853200000|2022-04-25 02:20:00|2064.48|2062.98|2064.47|2062.97|2065.39|2063.89|2064.47|2062.97|0
1650853500000|2022-04-25 02:25:00|2064.48|2062.98|2064.05|2062.55|2064.48|2062.98|2063.59|2062.09|0
1650853800000|2022-04-25 02:30:00|2064.06|2062.56|2064.13|2062.63|2064.29|2062.79|2063.18|2061.68|0
1650854100000|2022-04-25 02:35:00|2064.14|2062.64|2063.69|2062.19|2064.57|2063.07|2063.67|2062.17|0
1650854400000|2022-04-25 02:40:00|2063.7|2062.2|2063.89|2062.39|2064.61|2063.11|2063.67|2062.17|0
1650854700000|2022-04-25 02:45:00|2063.9|2062.4|2063.88|2062.38|2064.35|2062.85|2063.66|2062.16|0
1650855000000|2022-04-25 02:50:00|2063.89|2062.39|2063.91|2062.41|2063.92|2062.42|2063.47|2061.97|0
1650855300000|2022-04-25 02:55:00|2063.7|2062.2|2063.47|2061.97|2064.36|2062.86|2063.46|2061.96|0
1650855600000|2022-04-25 03:00:00|2063.48|2061.98|2063.95|2062.45|2065.7|2064.2|2063.48|2061.98|0
1650855900000|2022-04-25 03:05:00|2063.96|2062.46|2063.94|2062.44|2064.4|2062.9|2063.93|2062.43|0
1650856200000|2022-04-25 03:10:00|2063.95|2062.45|2065.73|2064.23|2065.73|2064.23|2063.94|2062.44|0
1650856500000|2022-04-25 03:15:00|2065.72|2064.22|2066.64|2065.14|2067.07|2065.57|2065.28|2063.78|0
1650856800000|2022-04-25 03:20:00|2066.63|2065.13|2067.15|2065.65|2067.6|2066.1|2066.61|2065.11|0
1650857100000|2022-04-25 03:25:00|2067.14|2065.64|2066.26|2064.76|2067.14|2065.64|2065.82|2064.32|0
1650857400000|2022-04-25 03:30:00|2066.27|2064.77|2065.81|2064.31|2066.71|2065.21|2065.81|2064.31|0
1650857700000|2022-04-25 03:35:00|2065.82|2064.32|2065.37|2063.87|2066.26|2064.76|2065.15|2063.65|0
1650858000000|2022-04-25 03:40:00|2065.36|2063.86|2065.86|2064.36|2066.73|2065.23|2065.36|2063.86|0
1650858300000|2022-04-25 03:45:00|2065.85|2064.35|2067.18|2065.68|2067.2|2065.7|2065.4|2063.9|0
1650858600000|2022-04-25 03:50:00|2067.17|2065.67|2067.62|2066.12|2067.64|2066.14|2066.73|2065.23|0
1650858900000|2022-04-25 03:55:00|2067.63|2066.13|2065.41|2063.91|2067.63|2066.13|2065.41|2063.91|0
1650859200000|2022-04-25 04:00:00|2065.42|2063.92|2067.15|2065.65|2067.15|2065.65|2065.41|2063.91|0
1650859500000|2022-04-25 04:05:00|2067.14|2065.64|2066.72|2065.22|2067.15|2065.65|2066.28|2064.78|0
1650859800000|2022-04-25 04:10:00|2066.71|2065.21|2065.95|2064.45|2066.72|2065.22|2065.84|2064.34|0
1650860100000|2022-04-25 04:15:00|2065.96|2064.46|2065.52|2064.02|2066.39|2064.89|2065.5|2064|0
1650860400000|2022-04-25 04:20:00|2065.3|2063.8|2064.21|2062.71|2065.52|2064.02|2064.21|2062.71|0
1650860700000|2022-04-25 04:25:00|2064.22|2062.72|2064.18|2062.68|2064.22|2062.72|2063.73|2062.23|0
1650861000000|2022-04-25 04:30:00|2063.97|2062.47|2063.75|2062.25|2063.97|2062.47|2063.72|2062.22|0
1650861300000|2022-04-25 04:35:00|2063.74|2062.24|2063.76|2062.26|2063.78|2062.28|2063.74|2062.24|0
1650861600000|2022-04-25 04:40:00|2063.75|2062.25|2063.78|2062.28|2063.78|2062.28|2063.74|2062.24|0
1650861900000|2022-04-25 04:45:00|2063.77|2062.27|2064.18|2062.68|2064.62|2063.12|2063.72|2062.22|0
1650862200000|2022-04-25 04:50:00|2064.19|2062.69|2063.71|2062.21|2064.19|2062.69|2063.7|2062.2|0
1650862500000|2022-04-25 04:55:00|2063.72|2062.22|2064.59|2063.09|2065.03|2063.53|2063.71|2062.21|0
1650862800000|2022-04-25 05:00:00|2064.6|2063.1|2065.03|2063.53|2065.03|2063.53|2064.13|2062.63|0
1650863100000|2022-04-25 05:05:00|2065.02|2063.52|2064.17|2062.67|2065.25|2063.75|2064.16|2062.66|0
1650863400000|2022-04-25 05:10:00|2064.16|2062.66|2065.17|2063.67|2066.01|2064.51|2064.15|2062.65|0
1650863700000|2022-04-25 05:15:00|2065.18|2063.68|2066.53|2065.03|2066.53|2065.03|2065.17|2063.67|0
1650864000000|2022-04-25 05:20:00|2066.96|2065.46|2068.28|2066.78|2068.72|2067.22|2066.96|2065.46|0
1650864300000|2022-04-25 05:25:00|2068.29|2066.79|2069.57|2068.07|2070.02|2068.52|2068.27|2066.77|0
1650864600000|2022-04-25 05:30:00|2069.58|2068.08|2068.8|2067.3|2069.64|2068.14|2068.31|2066.81|0
1650864900000|2022-04-25 05:35:00|2069.23|2067.73|2066.99|2065.49|2069.23|2067.73|2066.56|2065.06|0
1650865200000|2022-04-25 05:40:00|2067.42|2065.92|2067.71|2066.21|2068.57|2067.07|2066.96|2065.46|0
1650865500000|2022-04-25 05:45:00|2067.7|2066.2|2067.7|2066.2|2068.58|2067.08|2067.26|2065.76|0
1650865800000|2022-04-25 05:50:00|2067.69|2066.19|2066.42|2064.92|2067.7|2066.2|2065.92|2064.42|0
1650866100000|2022-04-25 05:55:00|2066.43|2064.93|2065.71|2064.21|2067.48|2065.98|2065.71|2064.21|0
1650866400000|2022-04-25 06:00:00|2065.72|2064.22|2066.16|2064.66|2068.83|2067.33|2065.29|2063.79|0
1650866700000|2022-04-25 06:05:00|2066.15|2064.65|2063.54|2062.04|2066.63|2065.13|2063.1|2061.6|0
1650867000000|2022-04-25 06:10:00|2063.11|2061.61|2060.28|2058.78|2064.42|2062.92|2059.63|2058.13|0
1650867300000|2022-04-25 06:15:00|2060.07|2058.57|2063.32|2061.82|2065.5|2064|2060.07|2058.57|0
1650867600000|2022-04-25 06:20:00|2063.54|2062.04|2066.19|2064.69|2067.5|2066|2063.53|2062.03|0
1650867900000|2022-04-25 06:25:00|2066.2|2064.7|2067.83|2066.33|2069.26|2067.76|2066.2|2064.7|0
1650868200000|2022-04-25 06:30:00|2068.25|2066.75|2069.06|2067.66|2069.56|2068.16|2067.18|2065.78|80
1650868500000|2022-04-25 06:35:00|2068.81|2067.41|2067.81|2066.41|2069.06|2067.66|2067.81|2066.41|6
1650868800000|2022-04-25 06:40:00|2067.68|2066.28|2067.68|2066.28|2068.93|2067.53|2067.68|2066.28|29
1650869100000|2022-04-25 06:45:00|2067.31|2065.91|2066.31|2064.91|2067.56|2066.16|2066.18|2064.78|30
1650869400000|2022-04-25 06:50:00|2066.18|2064.78|2063.31|2061.91|2066.18|2064.78|2062.31|2060.91|36
1650869700000|2022-04-25 06:55:00|2063.41|2061.92|2061.09|2059.59|2063.84|2062.34|2059.61|2058.11|0
1650870000000|2022-04-25 07:00:00|2060.66|2059.16|2051.11|2050.61|2061.98|2061.48|2051.11|2050.61|6495
1650870300000|2022-04-25 07:05:00|2051.36|2050.86|2062.61|2062.11|2067.11|2066.61|2051.36|2050.86|4161
1650870600000|2022-04-25 07:10:00|2062.48|2061.98|2057.98|2057.48|2063.61|2063.11|2055.73|2055.23|2998
1650870900000|2022-04-25 07:15:00|2057.61|2057.11|2065.86|2065.36|2069.11|2068.61|2056.86|2056.36|2296
1650871200000|2022-04-25 07:20:00|2065.98|2065.48|2070.86|2070.36|2070.86|2070.36|2064.86|2064.36|1666
1650871500000|2022-04-25 07:25:00|2070.61|2070.11|2066.11|2065.61|2072.86|2072.36|2064.36|2063.86|2305
1650871800000|2022-04-25 07:30:00|2066.23|2065.73|2061.11|2060.61|2067.61|2067.11|2060.36|2059.86|1808
1650872100000|2022-04-25 07:35:00|2060.98|2060.48|2059.36|2058.86|2063.48|2062.98|2057.61|2057.11|1491
1650872400000|2022-04-25 07:40:00|2059.28|2058.78|2061.03|2060.53|2062.28|2061.78|2055.78|2055.28|1458
1650872700000|2022-04-25 07:45:00|2061.28|2060.78|2061.78|2061.28|2064.53|2064.03|2061.03|2060.53|1153
1650873000000|2022-04-25 07:50:00|2061.9|2061.4|2054.78|2054.28|2062.03|2061.53|2053.03|2052.53|2304
1650873300000|2022-04-25 07:55:00|2054.65|2054.15|2053.53|2053.03|2056.03|2055.53|2052.78|2052.28|989
1650873600000|2022-04-25 08:00:00|2053.4|2052.9|2056.03|2055.53|2057.15|2056.65|2052.65|2052.15|1174
1650873900000|2022-04-25 08:05:00|2055.9|2055.4|2053.53|2053.03|2058.78|2058.28|2053.03|2052.53|1258
1650874200000|2022-04-25 08:10:00|2053.78|2053.28|2049.28|2048.78|2055.03|2054.53|2048.03|2047.53|1658
1650874500000|2022-04-25 08:15:00|2049.4|2048.9|2050.78|2050.28|2051.78|2051.28|2048.65|2048.15|1255
1650874800000|2022-04-25 08:20:00|2050.65|2050.15|2049.53|2049.03|2051.03|2050.53|2048.03|2047.53|1135
1650875100000|2022-04-25 08:25:00|2049.65|2049.15|2048.53|2048.03|2052.53|2052.03|2048.53|2048.03|972
1650875400000|2022-04-25 08:30:00|2048.65|2048.15|2051.15|2050.65|2052.28|2051.78|2048.53|2048.03|681
1650875700000|2022-04-25 08:35:00|2051.03|2050.53|2049.28|2048.78|2051.03|2050.53|2048.78|2048.28|737
1650876000000|2022-04-25 08:40:00|2048.78|2048.28|2049.28|2048.78|2050.53|2050.03|2048.28|2047.78|515
1650876300000|2022-04-25 08:45:00|2049.4|2048.9|2044.03|2043.53|2049.78|2049.28|2043.53|2043.03|1288
1650876600000|2022-04-25 08:50:00|2043.9|2043.4|2042.78|2042.28|2044.28|2043.78|2042.03|2041.53|1414
1650876900000|2022-04-25 08:55:00|2042.53|2042.03|2045.78|2045.28|2046.03|2045.53|2042.15|2041.65|855
1650877200000|2022-04-25 09:00:00|2045.53|2045.03|2047.78|2047.28|2048.03|2047.53|2045.53|2045.03|794
1650877500000|2022-04-25 09:05:00|2047.65|2047.15|2046.28|2045.78|2048.4|2047.9|2045.03|2044.53|595
1650877800000|2022-04-25 09:10:00|2046.03|2045.53|2044.53|2044.03|2047.03|2046.53|2044.28|2043.78|497
1650878100000|2022-04-25 09:15:00|2044.4|2043.9|2045.53|2045.03|2047.28|2046.78|2044.4|2043.9|624
1650878400000|2022-04-25 09:20:00|2045.4|2044.9|2045.53|2045.03|2048.53|2048.03|2044.53|2044.03|743
1650878700000|2022-04-25 09:25:00|2045.65|2045.15|2045.53|2045.03|2047.53|2047.03|2045.03|2044.53|498
1650879000000|2022-04-25 09:30:00|2045.65|2045.15|2049.9|2049.4|2051.28|2050.78|2045.28|2044.78|549
1650879300000|2022-04-25 09:35:00|2050.03|2049.53|2048.03|2047.53|2050.28|2049.78|2047.78|2047.28|262
1650879600000|2022-04-25 09:40:00|2047.9|2047.4|2052.03|2051.53|2052.4|2051.9|2047.78|2047.28|633
1650879900000|2022-04-25 09:45:00|2052.15|2051.65|2050.65|2050.15|2052.28|2051.78|2050.4|2049.9|444
1650880200000|2022-04-25 09:50:00|2050.78|2050.28|2049.78|2049.28|2051.4|2050.9|2048.53|2048.03|441
1650880500000|2022-04-25 09:55:00|2049.53|2049.03|2046.65|2046.15|2050.53|2050.03|2046.53|2046.03|499
1650880800000|2022-04-25 10:00:00|2046.53|2046.03|2046.78|2046.28|2049.28|2048.78|2046.28|2045.78|562
1650881100000|2022-04-25 10:05:00|2046.65|2046.15|2048.03|2047.53|2048.28|2047.78|2045.9|2045.4|498
1650881400000|2022-04-25 10:10:00|2047.9|2047.4|2046.15|2045.65|2048.53|2048.03|2045.78|2045.28|542
1650881700000|2022-04-25 10:15:00|2046.28|2045.78|2046.53|2046.03|2047.78|2047.28|2045.28|2044.78|420
1650882000000|2022-04-25 10:20:00|2046.78|2046.28|2047.53|2047.03|2048.28|2047.78|2046.03|2045.53|643
1650882300000|2022-04-25 10:25:00|2047.4|2046.9|2047.78|2047.28|2048.9|2048.4|2047.03|2046.53|389
1650882600000|2022-04-25 10:30:00|2047.65|2047.15|2047.03|2046.53|2048.15|2047.65|2046.53|2046.03|362
1650882900000|2022-04-25 10:35:00|2046.9|2046.4|2047.78|2047.28|2048.4|2047.9|2046.4|2045.9|336
1650883200000|2022-04-25 10:40:00|2048.03|2047.53|2046.53|2046.03|2048.4|2047.9|2046.28|2045.78|429
1650883500000|2022-04-25 10:45:00|2046.65|2046.15|2047.03|2046.53|2047.53|2047.03|2046.28|2045.78|308
1650883800000|2022-04-25 10:50:00|2046.9|2046.4|2047.28|2046.78|2048.78|2048.28|2046.78|2046.28|273
1650884100000|2022-04-25 10:55:00|2047.03|2046.53|2047.03|2046.53|2047.78|2047.28|2046.03|2045.53|358
1650884400000|2022-04-25 11:00:00|2046.9|2046.4|2048.53|2048.03|2049.53|2049.03|2046.53|2046.03|365
1650884700000|2022-04-25 11:05:00|2048.65|2048.15|2047.78|2047.28|2049.28|2048.78|2047.78|2047.28|223
1650885000000|2022-04-25 11:10:00|2047.9|2047.4|2047.65|2047.15|2048.4|2047.9|2047.53|2047.03|272
1650885300000|2022-04-25 11:15:00|2047.53|2047.03|2044.78|2044.28|2048.15|2047.65|2044.53|2044.03|541
1650885600000|2022-04-25 11:20:00|2044.65|2044.15|2050.28|2049.78|2052.03|2051.53|2043.53|2043.03|2219
1650885900000|2022-04-25 11:25:00|2050.53|2050.03|2044.78|2044.28|2051.28|2050.78|2044.78|2044.28|1184
1650886200000|2022-04-25 11:30:00|2044.53|2044.03|2050.03|2049.53|2050.53|2050.03|2044.4|2043.9|674
1650886500000|2022-04-25 11:35:00|2050.15|2049.65|2053.9|2053.4|2054.78|2054.28|2049.9|2049.4|960
1650886800000|2022-04-25 11:40:00|2053.78|2053.28|2053.16|2052.66|2054.41|2053.91|2052.41|2051.91|519
1650887100000|2022-04-25 11:45:00|2052.78|2052.28|2050.91|2050.41|2054.03|2053.53|2050.66|2050.16|690
1650887400000|2022-04-25 11:50:00|2050.66|2050.16|2052.41|2051.91|2053.16|2052.66|2050.66|2050.16|521
1650887700000|2022-04-25 11:55:00|2052.28|2051.78|2051.91|2051.41|2052.53|2052.03|2050.28|2049.78|415
1650888000000|2022-04-25 12:00:00|2052.16|2051.66|2049.41|2048.91|2052.41|2051.91|2048.66|2048.16|571
1650888300000|2022-04-25 12:05:00|2049.16|2048.66|2052.16|2051.66|2053.28|2052.78|2048.91|2048.41|625
1650888600000|2022-04-25 12:10:00|2052.41|2051.91|2054.66|2054.16|2054.66|2054.16|2052.41|2051.91|1044
1650888900000|2022-04-25 12:15:00|2054.53|2054.03|2058.91|2058.41|2059.16|2058.66|2054.41|2053.91|1827
1650889200000|2022-04-25 12:20:00|2059.16|2058.66|2061.91|2061.41|2062.16|2061.66|2058.66|2058.16|1199
1650889500000|2022-04-25 12:25:00|2061.66|2061.16|2060.16|2059.66|2062.16|2061.66|2058.53|2058.03|631
1650889800000|2022-04-25 12:30:00|2060.28|2059.78|2061.53|2061.03|2062.66|2062.16|2059.41|2058.91|1414
1650890100000|2022-04-25 12:35:00|2061.41|2060.91|2062.03|2061.53|2063.03|2062.53|2061.41|2060.91|1109
1650890400000|2022-04-25 12:40:00|2062.16|2061.66|2064.41|2063.91|2064.91|2064.41|2062.16|2061.66|800
1650890700000|2022-04-25 12:45:00|2064.66|2064.16|2065.03|2064.53|2065.41|2064.91|2063.41|2062.91|767
1650891000000|2022-04-25 12:50:00|2065.16|2064.66|2064.53|2064.03|2065.16|2064.66|2063.91|2063.41|644
1650891300000|2022-04-25 12:55:00|2064.66|2064.16|2066.41|2065.91|2066.66|2066.16|2064.41|2063.91|733
1650891600000|2022-04-25 13:00:00|2066.66|2066.16|2062.91|2062.41|2066.91|2066.41|2062.91|2062.41|819
1650891900000|2022-04-25 13:05:00|2063.03|2062.53|2062.91|2062.41|2063.41|2062.91|2061.91|2061.41|743
1650892200000|2022-04-25 13:10:00|2063.16|2062.66|2063.41|2062.91|2063.66|2063.16|2061.91|2061.41|788
1650892500000|2022-04-25 13:15:00|2063.53|2063.03|2062.41|2061.91|2063.91|2063.41|2061.91|2061.41|650
1650892800000|2022-04-25 13:20:00|2062.66|2062.16|2062.16|2061.66|2063.66|2063.16|2061.91|2061.41|966
1650893100000|2022-04-25 13:25:00|2062.03|2061.53|2061.16|2060.66|2063.41|2062.91|2060.66|2060.16|876
1650893400000|2022-04-25 13:30:00|2061.41|2060.91|2058.78|2058.28|2062.03|2061.53|2057.53|2057.03|1479
1650893700000|2022-04-25 13:35:00|2058.91|2058.41|2061.41|2060.91|2064.16|2063.66|2058.91|2058.41|1189
1650894000000|2022-04-25 13:40:00|2061.16|2060.66|2059.66|2059.16|2062.41|2061.91|2059.16|2058.66|1282
1650894300000|2022-04-25 13:45:00|2059.53|2059.03|2062.16|2061.66|2062.28|2061.78|2057.41|2056.91|1373
1650894600000|2022-04-25 13:50:00|2062.28|2061.78|2061.66|2061.16|2066.03|2065.53|2061.41|2060.91|1640
1650894900000|2022-04-25 13:55:00|2061.41|2060.91|2057.66|2057.16|2064.91|2064.41|2057.66|2057.16|1622
1650895200000|2022-04-25 14:00:00|2057.91|2057.41|2059.16|2058.66|2060.16|2059.66|2057.16|2056.66|1388
1650895500000|2022-04-25 14:05:00|2058.91|2058.41|2059.91|2059.41|2062.91|2062.41|2057.16|2056.66|652
1650895800000|2022-04-25 14:10:00|2059.66|2059.16|2060.41|2059.91|2062.91|2062.41|2058.41|2057.91|716
1650896100000|2022-04-25 14:15:00|2060.53|2060.03|2059.66|2059.16|2060.66|2060.16|2057.16|2056.66|792
1650896400000|2022-04-25 14:20:00|2060.16|2059.66|2063.03|2062.53|2063.03|2062.53|2057.91|2057.41|936
1650896700000|2022-04-25 14:25:00|2063.16|2062.66|2064.03|2063.53|2066.03|2065.53|2063.16|2062.66|675
1650897000000|2022-04-25 14:30:00|2063.91|2063.41|2067.78|2067.28|2068.66|2068.16|2063.91|2063.41|1302
1650897300000|2022-04-25 14:35:00|2067.91|2067.41|2065.16|2064.66|2068.41|2067.91|2065.16|2064.66|1011
1650897600000|2022-04-25 14:40:00|2065.28|2064.78|2063.41|2062.91|2065.53|2065.03|2061.91|2061.41|880
1650897900000|2022-04-25 14:45:00|2063.16|2062.66|2064.41|2063.91|2064.53|2064.03|2062.41|2061.91|728
1650898200000|2022-04-25 14:50:00|2064.16|2063.66|2060.91|2060.41|2064.28|2063.78|2060.91|2060.41|854
1650898500000|2022-04-25 14:55:00|2061.03|2060.53|2057.25|2056.75|2061.16|2060.66|2057.25|2056.75|861
1650898800000|2022-04-25 15:00:00|2057.37|2056.87|2056|2055.5|2057.75|2057.25|2056|2055.5|1355
1650899100000|2022-04-25 15:05:00|2055.75|2055.25|2055.5|2055|2057|2056.5|2055.25|2054.75|1074
1650899400000|2022-04-25 15:10:00|2055.75|2055.25|2055.25|2054.75|2058|2057.5|2054.25|2053.75|1620
1650899700000|2022-04-25 15:15:00|2055.37|2054.87|2056|2055.5|2056|2055.5|2053.87|2053.37|1302
1650900000000|2022-04-25 15:20:00|2055.87|2055.37|2056.02|2054.52|2059.25|2058.75|2054.12|2053.62|4258
1650900300000|2022-04-25 15:25:00|2056.03|2054.53|2052.1|2050.6|2058.34|2056.84|2050.76|2049.26|4273
1650900600000|2022-04-25 15:30:00|2052.11|2050.61|2049.95|2048.55|2053.85|2052.35|2048.7|2047.3|210
1650900900000|2022-04-25 15:35:00|2049.82|2048.42|2049.7|2048.3|2051.95|2050.55|2049.45|2048.05|180
1650901200000|2022-04-25 15:40:00|2049.2|2047.8|2048.2|2046.8|2049.7|2048.3|2047.82|2046.42|1032
1650901500000|2022-04-25 15:45:00|2048.07|2046.67|2047.32|2045.92|2048.2|2046.8|2047.32|2045.92|37
1650901800000|2022-04-25 15:50:00|2047.2|2045.8|2047.57|2046.17|2048.45|2047.05|2047.2|2045.8|3
1650902100000|2022-04-25 15:55:00|2048.45|2047.05|2050.61|2049.11|2051.95|2050.55|2048.07|2046.67|23
1650902400000|2022-04-25 16:00:00|2050.6|2049.1|2049.33|2047.83|2051.05|2049.55|2048.39|2046.89|0
1650902700000|2022-04-25 16:05:00|2049.32|2047.82|2052.57|2051.07|2053.84|2052.34|2049.32|2047.82|0
1650903000000|2022-04-25 16:10:00|2052.58|2051.08|2053.01|2051.51|2053.98|2052.48|2052.09|2050.59|0
1650903300000|2022-04-25 16:15:00|2053.02|2051.52|2052.11|2050.61|2054.85|2053.35|2051.64|2050.14|0
1650903600000|2022-04-25 16:20:00|2052.12|2050.62|2055.37|2053.87|2055.37|2053.87|2052.12|2050.62|0
1650903900000|2022-04-25 16:25:00|2055.38|2053.88|2053.12|2051.62|2056.31|2054.81|2052.9|2051.4|0
1650904200000|2022-04-25 16:30:00|2053.13|2051.63|2054.51|2053.01|2055.87|2054.37|2052.43|2050.93|0
1650904500000|2022-04-25 16:35:00|2054.5|2053|2055.06|2053.56|2057.33|2055.83|2054.49|2052.99|0
1650904800000|2022-04-25 16:40:00|2055.05|2053.55|2053.65|2052.15|2055.94|2054.44|2053.65|2052.15|0
1650905100000|2022-04-25 16:45:00|2053.66|2052.16|2057.33|2055.83|2057.78|2056.28|2053.22|2051.72|0
1650905400000|2022-04-25 16:50:00|2057.34|2055.84|2054.19|2052.69|2058.26|2056.76|2054.19|2052.69|0
1650905700000|2022-04-25 16:55:00|2054.2|2052.7|2055.05|2053.55|2055.51|2054.01|2053.69|2052.19|0
1650906000000|2022-04-25 17:00:00|2055.06|2053.56|2052.32|2050.82|2056.41|2054.91|2051.85|2050.35|0
1650906300000|2022-04-25 17:05:00|2052.33|2050.83|2055.94|2054.44|2055.94|2054.44|2052.07|2050.57|0
1650906600000|2022-04-25 17:10:00|2056.37|2054.87|2059.1|2057.6|2059.1|2057.6|2055.49|2053.99|0
1650906900000|2022-04-25 17:15:00|2059.12|2057.62|2059.5|2058|2061.34|2059.84|2058.65|2057.15|0
1650907200000|2022-04-25 17:20:00|2059.93|2058.43|2059.94|2058.44|2060.39|2058.89|2059|2057.5|0
1650907500000|2022-04-25 17:25:00|2059.95|2058.45|2059.8|2058.3|2061.28|2059.78|2057.96|2056.46|0
1650907800000|2022-04-25 17:30:00|2059.81|2058.31|2057.98|2056.48|2061.21|2059.71|2057.12|2055.62|0
1650908100000|2022-04-25 17:35:00|2057.99|2056.49|2057.08|2055.58|2058.42|2056.92|2056.17|2054.67|0
1650908400000|2022-04-25 17:40:00|2057.09|2055.59|2058.47|2056.97|2060.25|2058.75|2057.07|2055.57|0
1650908700000|2022-04-25 17:45:00|2058.48|2056.98|2060.2|2058.7|2060.21|2058.71|2057.96|2056.46|0
1650909000000|2022-04-25 17:50:00|2060.19|2058.69|2059.5|2058|2060.57|2059.07|2057.36|2055.86|0
1650909300000|2022-04-25 17:55:00|2059.49|2057.99|2058.15|2056.65|2059.5|2058|2057.45|2055.95|0
1650909600000|2022-04-25 18:00:00|2058.16|2056.66|2055.89|2054.39|2058.62|2057.12|2055.88|2054.38|0
1650909900000|2022-04-25 18:05:00|2055.9|2054.4|2060.44|2058.94|2060.9|2059.4|2055.89|2054.39|0
1650910200000|2022-04-25 18:10:00|2060.45|2058.95|2060.48|2058.98|2061.37|2059.87|2058.2|2056.7|0
1650910500000|2022-04-25 18:15:00|2060.05|2058.55|2062.31|2060.81|2063.24|2061.74|2060.05|2058.55|0
1650910800000|2022-04-25 18:20:00|2062.32|2060.82|2064.31|2062.81|2064.55|2063.05|2061.41|2059.91|0
1650911100000|2022-04-25 18:25:00|2064.32|2062.82|2065.91|2064.41|2065.92|2064.42|2063.63|2062.13|0
1650911400000|2022-04-25 18:30:00|2065.93|2064.43|2065.61|2064.11|2066.59|2065.09|2065.44|2063.94|0
1650911700000|2022-04-25 18:35:00|2065.6|2064.1|2064.28|2062.78|2066.13|2064.63|2064.27|2062.77|0
1650912000000|2022-04-25 18:40:00|2064.27|2062.77|2063.83|2062.33|2065.63|2064.13|2063.37|2061.87|0
1650912300000|2022-04-25 18:45:00|2063.82|2062.32|2067.5|2066|2067.94|2066.44|2063.36|2061.86|0
1650912600000|2022-04-25 18:50:00|2067.51|2066.01|2069.27|2067.77|2069.27|2067.77|2067.04|2065.54|0
1650912900000|2022-04-25 18:55:00|2069.26|2067.76|2064.34|2062.84|2069.7|2068.2|2064.33|2062.83|0
1650913200000|2022-04-25 19:00:00|2064.33|2062.83|2061.77|2060.27|2065.05|2063.55|2060.49|2058.99|0
1650913500000|2022-04-25 19:05:00|2061.79|2060.29|2061.77|2060.27|2062.68|2061.18|2060.41|2058.91|0
1650913800000|2022-04-25 19:10:00|2061.78|2060.28|2063.18|2061.68|2063.59|2062.09|2061.76|2060.26|0
1650914100000|2022-04-25 19:15:00|2063.19|2061.69|2066.4|2064.9|2066.41|2064.91|2063.19|2061.69|0
1650914400000|2022-04-25 19:20:00|2066.41|2064.91|2069.23|2067.73|2069.68|2068.18|2066.4|2064.9|0
1650914700000|2022-04-25 19:25:00|2069.24|2067.74|2069.43|2067.93|2070.09|2068.59|2066.39|2064.89|0
1650915000000|2022-04-25 19:30:00|2069.41|2067.91|2068.83|2067.33|2069.7|2068.2|2068.28|2066.78|0
1650915300000|2022-04-25 19:35:00|2068.4|2066.9|2071.09|2069.59|2071.54|2070.04|2068.38|2066.88|0
1650915600000|2022-04-25 19:40:00|2071.1|2069.6|2070.96|2069.46|2072.02|2070.52|2067.76|2066.26|0
1650915900000|2022-04-25 19:45:00|2070.98|2069.48|2069.58|2068.08|2072.3|2070.8|2068.67|2067.17|0
1650916200000|2022-04-25 19:50:00|2069.15|2067.65|2071.76|2070.26|2072.65|2071.15|2067.81|2066.31|0
1650916500000|2022-04-25 19:55:00|2071.75|2070.25|2070.05|2068.55|2072.16|2070.66|2068.75|2067.25|0
1650916800000|2022-04-25 20:00:00|2070.26|2068.76|2070.11|2068.61|2070.92|2069.42|2069.4|2067.9|1
1650917100000|2022-04-25 20:05:00|2070.02|2068.52|2069.44|2067.94|2070.25|2068.75|2069.04|2067.54|0
1650917400000|2022-04-25 20:10:00|2069.43|2067.93|2068.24|2066.74|2069.71|2068.21|2068.15|2066.65|0
1650917700000|2022-04-25 20:15:00|2068.2|2066.7|2069.11|2067.61|2069.41|2067.91|2067.75|2066.25|0
1650918000000|2022-04-25 20:20:00|2069.2|2067.7|2069.29|2067.79|2069.56|2068.06|2068.89|2067.39|0
1650918300000|2022-04-25 20:25:00|2069.3|2067.8|2069.64|2068.14|2069.86|2068.36|2069.29|2067.79|0
1650918600000|2022-04-25 20:30:00|2069.77|2068.27|2069.19|2067.69|2069.77|2068.27|2068.79|2067.29|0
1650918900000|2022-04-25 20:35:00|2069.18|2067.68|2069.86|2068.36|2069.86|2068.36|2068.97|2067.47|0
1650919200000|2022-04-25 20:40:00|2069.77|2068.27|2069.65|2068.15|2070.14|2068.64|2069.47|2067.97|0
1650919500000|2022-04-25 20:45:00|2069.74|2068.24|2069.96|2068.46|2070.14|2068.64|2069.65|2068.15|0
1650919800000|2022-04-25 20:50:00|2069.92|2068.42|2070.27|2068.77|2070.27|2068.77|2069.78|2068.28|0
1650920100000|2022-04-25 20:55:00|2070.14|2068.64|2069.87|2068.37|2070.27|2068.77|2069.69|2068.19|0
1650920400000|2022-04-25 21:00:00|2069.78|2068.28|2069.56|2068.06|2069.83|2068.33|2069.56|2068.06|0
1650920700000|2022-04-25 21:05:00|2069.6|2068.1|2069.33|2067.83|2069.69|2068.19|2069.33|2067.83|0
1650921000000|2022-04-25 21:10:00|2069.25|2067.75|2069.2|2067.7|2069.33|2067.83|2069.16|2067.66|0
1650921300000|2022-04-25 21:15:00|2069.16|2067.66|2069.2|2067.7|2069.25|2067.75|2069.16|2067.66|0
1650921600000|2022-04-25 21:20:00|2069.16|2067.66|2069.42|2067.92|2069.42|2067.92|2069.11|2067.61|0
1650921900000|2022-04-25 21:25:00|2069.43|2067.93|2069.51|2068.01|2069.51|2068.01|2069.43|2067.93|0
1650922200000|2022-04-25 21:30:00|2069.38|2067.88|2069.29|2067.79|2069.42|2067.92|2069.24|2067.74|0
1650922500000|2022-04-25 21:35:00|2069.42|2067.92|2069.38|2067.88|2069.47|2067.97|2069.38|2067.88|0
1650922800000|2022-04-25 21:40:00|2069.29|2067.79|2069.38|2067.88|2069.42|2067.92|2069.29|2067.79|0
1650923100000|2022-04-25 21:45:00|2069.42|2067.92|2069.38|2067.88|2069.47|2067.97|2069.38|2067.88|0
1650923400000|2022-04-25 21:50:00|2069.42|2067.92|2069.38|2067.88|2069.42|2067.92|2069.38|2067.88|0
1650923700000|2022-04-25 21:55:00|2069.42|2067.92|2069.33|2067.83|2069.42|2067.92|2069.29|2067.79|0
1650924000000|2022-04-25 22:00:00|2069.34|2067.84|2067.66|2066.16|2069.74|2068.24|2067.66|2066.16|0
1650924300000|2022-04-25 22:05:00|2067.62|2066.12|2067.84|2066.34|2068.11|2066.61|2067.53|2066.03|0
1650924600000|2022-04-25 22:10:00|2067.85|2066.35|2067.85|2066.35|2068.43|2066.93|2067.72|2066.22|0
1650924900000|2022-04-25 22:15:00|2067.86|2066.36|2067.63|2066.13|2068.08|2066.58|2067.54|2066.04|0
1650925200000|2022-04-25 22:20:00|2067.64|2066.14|2067.77|2066.27|2067.94|2066.44|2067.54|2066.04|0
1650925500000|2022-04-25 22:25:00|2067.76|2066.26|2068.17|2066.67|2068.3|2066.8|2067.68|2066.18|0
1650925800000|2022-04-25 22:30:00|2068.12|2066.62|2068.35|2066.85|2068.44|2066.94|2067.63|2066.13|0
1650926100000|2022-04-25 22:35:00|2068.3|2066.8|2068.3|2066.8|2068.35|2066.85|2067.85|2066.35|0
1650926400000|2022-04-25 22:40:00|2068.21|2066.71|2067.84|2066.34|2068.26|2066.76|2067.62|2066.12|0
1650926700000|2022-04-25 22:45:00|2067.76|2066.26|2068.45|2066.95|2068.45|2066.95|2067.62|2066.12|0
1650927000000|2022-04-25 22:50:00|2068.46|2066.96|2069.44|2067.94|2069.66|2068.16|2068.46|2066.96|0
1650927300000|2022-04-25 22:55:00|2069.43|2067.93|2069.48|2067.98|2069.57|2068.07|2069.03|2067.53|0
1650927600000|2022-04-25 23:00:00|2069.53|2068.03|2069.53|2068.03|2069.8|2068.3|2069.3|2067.8|0
1650927900000|2022-04-25 23:05:00|2069.52|2068.02|2069.62|2068.12|2069.8|2068.3|2069.3|2067.8|0
1650928200000|2022-04-25 23:10:00|2069.61|2068.11|2070.1|2068.6|2070.1|2068.6|2069.52|2068.02|0
1650928500000|2022-04-25 23:15:00|2070.09|2068.59|2070.01|2068.51|2070.28|2068.78|2070.01|2068.51|0
1650928800000|2022-04-25 23:20:00|2070.1|2068.6|2070.01|2068.51|2070.1|2068.6|2069.74|2068.24|0
1650929100000|2022-04-25 23:25:00|2070|2068.5|2069.7|2068.2|2070.19|2068.69|2069.61|2068.11|0
1650929400000|2022-04-25 23:30:00|2069.79|2068.29|2069.29|2067.79|2069.79|2068.29|2069.2|2067.7|0
1650929700000|2022-04-25 23:35:00|2069.25|2067.75|2069.2|2067.7|2069.29|2067.79|2069.16|2067.66|0
1650930000000|2022-04-25 23:40:00|2069.16|2067.66|2069.2|2067.7|2069.29|2067.79|2069.11|2067.61|0
1650930300000|2022-04-25 23:45:00|2069.11|2067.61|2069.2|2067.7|2069.2|2067.7|2068.71|2067.21|0
1650930600000|2022-04-25 23:50:00|2069.16|2067.66|2068.71|2067.21|2069.29|2067.79|2068.62|2067.12|0
1650930900000|2022-04-25 23:55:00|2068.67|2067.17|2068.84|2067.34|2069.02|2067.52|2068.44|2066.94|0
1650931200000|2022-04-26 00:00:00|2068.71|2067.21|2068.24|2066.74|2069.02|2067.52|2068.04|2066.54|0
1650931500000|2022-04-26 00:05:00|2068.25|2066.75|2068.15|2066.65|2069|2067.5|2067.93|2066.43|0
1650931800000|2022-04-26 00:10:00|2068.11|2066.61|2067.5|2066|2068.69|2067.19|2067.5|2066|0
1650932100000|2022-04-26 00:15:00|2067.46|2065.96|2066.44|2064.94|2067.74|2066.24|2065.78|2064.28|0
1650932400000|2022-04-26 00:20:00|2066.23|2064.73|2066.88|2065.38|2067.97|2066.47|2066.23|2064.73|0
1650932700000|2022-04-26 00:25:00|2067.09|2065.59|2067.11|2065.61|2067.55|2066.05|2066.67|2065.17|0
1650933000000|2022-04-26 00:30:00|2067.12|2065.62|2067.1|2065.6|2067.97|2066.47|2066.24|2064.74|0
1650933300000|2022-04-26 00:35:00|2067.31|2065.81|2067.97|2066.47|2068.4|2066.9|2067.31|2065.81|0
1650933600000|2022-04-26 00:40:00|2067.96|2066.46|2067.56|2066.06|2067.97|2066.47|2066.69|2065.19|0
1650933900000|2022-04-26 00:45:00|2067.55|2066.05|2067.56|2066.06|2067.99|2066.49|2067.13|2065.63|0
1650934200000|2022-04-26 00:50:00|2067.57|2066.07|2067.57|2066.07|2067.57|2066.07|2067.12|2065.62|0
1650934500000|2022-04-26 00:55:00|2068|2066.5|2068.67|2067.17|2068.89|2067.39|2067.56|2066.06|0
1650934800000|2022-04-26 01:00:00|2074.16|2072.66|2074.79|2073.29|2074.79|2073.29|2073.85|2072.35|0
1650935100000|2022-04-26 01:05:00|2074.78|2073.28|2076.18|2074.68|2076.18|2074.68|2074.32|2072.82|0
1650935400000|2022-04-26 01:10:00|2076.26|2074.76|2075.72|2074.22|2076.65|2075.15|2075.71|2074.21|0
1650935700000|2022-04-26 01:15:00|2070.17|2068.67|2069.73|2068.23|2070.61|2069.11|2069.31|2067.81|0
1650936000000|2022-04-26 01:20:00|2069.52|2068.02|2068.42|2066.92|2069.74|2068.24|2068.42|2066.92|0
1650936300000|2022-04-26 01:25:00|2067.99|2066.49|2068.44|2066.94|2069.31|2067.81|2067.99|2066.49|0
1650936600000|2022-04-26 01:30:00|2068.45|2066.95|2069.31|2067.81|2069.31|2067.81|2068|2066.5|0
1650936900000|2022-04-26 01:35:00|2069.3|2067.8|2069.75|2068.25|2070.17|2068.67|2069.3|2067.8|0
1650937200000|2022-04-26 01:40:00|2069.76|2068.26|2069.33|2067.83|2070.65|2069.15|2069.33|2067.83|0
1650937500000|2022-04-26 01:45:00|2069.32|2067.82|2068|2066.5|2069.33|2067.83|2067.12|2065.62|0
1650937800000|2022-04-26 01:50:00|2067.99|2066.49|2068.86|2067.36|2068.86|2067.36|2067.34|2065.84|0
1650938100000|2022-04-26 01:55:00|2068.85|2067.35|2069.5|2068|2069.5|2068|2068.83|2067.33|0
1650938400000|2022-04-26 02:00:00|2069.28|2067.78|2070.15|2068.65|2070.16|2068.66|2068.84|2067.34|0
1650938700000|2022-04-26 02:05:00|2070.16|2068.66|2070.59|2069.09|2071.48|2069.98|2070.15|2068.65|0
1650939000000|2022-04-26 02:10:00|2070.58|2069.08|2070.36|2068.86|2070.59|2069.09|2070.13|2068.63|0
1650939300000|2022-04-26 02:15:00|2070.57|2069.07|2071.01|2069.51|2071.01|2069.51|2069.69|2068.19|0
1650939600000|2022-04-26 02:20:00|2070.8|2069.3|2072.13|2070.63|2072.35|2070.85|2070.57|2069.07|0
1650939900000|2022-04-26 02:25:00|2072.34|2070.84|2072.4|2070.9|2072.84|2071.34|2071.91|2070.41|0
1650940200000|2022-04-26 02:30:00|2072.41|2070.91|2072.18|2070.68|2072.84|2071.34|2071.96|2070.46|0
1650940500000|2022-04-26 02:35:00|2072.4|2070.9|2071.97|2070.47|2072.41|2070.91|2071.76|2070.26|0
1650940800000|2022-04-26 02:40:00|2071.98|2070.48|2074.16|2072.66|2074.38|2072.88|2071.97|2070.47|0
1650941100000|2022-04-26 02:45:00|2073.73|2072.23|2074.59|2073.09|2074.59|2073.09|2073.72|2072.22|0
1650941400000|2022-04-26 02:50:00|2074.58|2073.08|2074.59|2073.09|2074.59|2073.09|2074.15|2072.65|0
1650941700000|2022-04-26 02:55:00|2074.16|2072.66|2074.16|2072.66|2074.59|2073.09|2074.15|2072.65|0
1650942000000|2022-04-26 03:00:00|2074.37|2072.87|2075.04|2073.54|2075.25|2073.75|2074.15|2072.65|0
1650942300000|2022-04-26 03:05:00|2075.03|2073.53|2075.04|2073.54|2075.46|2073.96|2074.6|2073.1|0
1650942600000|2022-04-26 03:10:00|2075.03|2073.53|2075.04|2073.54|2075.04|2073.54|2074.6|2073.1|0
1650942900000|2022-04-26 03:15:00|2075.25|2073.75|2075.22|2073.72|2075.92|2074.42|2074.99|2073.49|0
1650943200000|2022-04-26 03:20:00|2075.44|2073.94|2076.31|2074.81|2076.75|2075.25|2075|2073.5|0
1650943500000|2022-04-26 03:25:00|2076.3|2074.8|2076.33|2074.83|2076.75|2075.25|2076.3|2074.8|0
1650943800000|2022-04-26 03:30:00|2076.32|2074.82|2075.89|2074.39|2076.77|2075.27|2075.88|2074.38|0
1650944100000|2022-04-26 03:35:00|2076.11|2074.61|2076.31|2074.81|2076.78|2075.28|2075.88|2074.38|0
1650944400000|2022-04-26 03:40:00|2075.88|2074.38|2075.85|2074.35|2076.28|2074.78|2075.43|2073.93|0
1650944700000|2022-04-26 03:45:00|2075.86|2074.36|2075.86|2074.36|2076.29|2074.79|2075.42|2073.92|0
1650945000000|2022-04-26 03:50:00|2076.28|2074.78|2076.06|2074.56|2076.29|2074.79|2075.84|2074.34|0
1650945300000|2022-04-26 03:55:00|2076.27|2074.77|2076.05|2074.55|2076.28|2074.78|2075.85|2074.35|0
1650945600000|2022-04-26 04:00:00|2076.26|2074.76|2076.48|2074.98|2076.91|2075.41|2076.04|2074.54|0
1650945900000|2022-04-26 04:05:00|2076.7|2075.2|2076.02|2074.52|2076.9|2075.4|2076.02|2074.52|0
1650946200000|2022-04-26 04:10:00|2075.59|2074.09|2076.45|2074.95|2076.46|2074.96|2075.58|2074.08|0
1650946500000|2022-04-26 04:15:00|2076.02|2074.52|2076.02|2074.52|2076.03|2074.53|2076.02|2074.52|0
1650946800000|2022-04-26 04:20:00|2076.01|2074.51|2076|2074.5|2076.01|2074.51|2075.57|2074.07|0
1650947100000|2022-04-26 04:25:00|2075.91|2074.41|2075.8|2074.3|2075.91|2074.41|2075.8|2074.3|0
1650947400000|2022-04-26 04:30:00|2081.77|2080.27|2082.7|2081.2|2082.7|2081.2|2081.76|2080.26|0
1650947700000|2022-04-26 04:35:00|2082.62|2081.12|2082.23|2080.73|2082.7|2081.2|2081.76|2080.26|0
1650948000000|2022-04-26 04:40:00|2082.24|2080.74|2081.77|2080.27|2082.7|2081.2|2081.3|2079.8|0
1650948300000|2022-04-26 04:45:00|2076.25|2074.75|2077.11|2075.61|2077.11|2075.61|2076.24|2074.74|0
1650948600000|2022-04-26 04:50:00|2076.9|2075.4|2076.6|2075.1|2076.9|2075.4|2076.25|2074.75|0
1650948900000|2022-04-26 04:55:00|2077.03|2075.53|2076.6|2075.1|2077.03|2075.53|2076.17|2074.67|0
1650949200000|2022-04-26 05:00:00|2076.59|2075.09|2076.6|2075.1|2077.04|2075.54|2076.58|2075.08|0
1650949500000|2022-04-26 05:05:00|2076.17|2074.67|2074.29|2072.79|2076.17|2074.67|2073.86|2072.36|0
1650949800000|2022-04-26 05:10:00|2074.28|2072.78|2074.29|2072.79|2075.19|2073.69|2074.28|2072.78|0
1650950100000|2022-04-26 05:15:00|2074.3|2072.8|2073.47|2071.97|2074.78|2073.28|2073.45|2071.95|0
1650950400000|2022-04-26 05:20:00|2073.46|2071.96|2073.47|2071.97|2074.55|2073.05|2073.44|2071.94|0
1650950700000|2022-04-26 05:25:00|2073.05|2071.55|2073.46|2071.96|2073.49|2071.99|2072.82|2071.32|0
1650951000000|2022-04-26 05:30:00|2073.47|2071.97|2074.34|2072.84|2074.79|2073.29|2073.46|2071.96|0
1650951300000|2022-04-26 05:35:00|2074.33|2072.83|2074.12|2072.62|2074.77|2073.27|2073.9|2072.4|0
1650951600000|2022-04-26 05:40:00|2074.13|2072.63|2074.79|2073.29|2074.79|2073.29|2074.13|2072.63|0
1650951900000|2022-04-26 05:45:00|2074.8|2073.3|2075.22|2073.72|2075.44|2073.94|2074.79|2073.29|0
1650952200000|2022-04-26 05:50:00|2075.23|2073.73|2077.4|2075.9|2077.4|2075.9|2075.22|2073.72|0
1650952500000|2022-04-26 05:55:00|2076.97|2075.47|2074.35|2072.85|2076.97|2075.47|2074.35|2072.85|0
1650952800000|2022-04-26 06:00:00|2074.34|2072.84|2073.89|2072.39|2076.52|2075.02|2072.16|2070.66|0
1650953100000|2022-04-26 06:05:00|2073.88|2072.38|2072.58|2071.08|2073.88|2072.38|2071.25|2069.75|0
1650953400000|2022-04-26 06:10:00|2072.15|2070.65|2071.69|2070.19|2073.9|2072.4|2071.47|2069.97|0
1650953700000|2022-04-26 06:15:00|2071.7|2070.2|2070.88|2069.38|2071.7|2070.2|2069.03|2067.53|0
1650954000000|2022-04-26 06:20:00|2070.45|2068.95|2069.21|2067.71|2070.66|2069.16|2068.87|2067.37|0
1650954300000|2022-04-26 06:25:00|2069.22|2067.72|2071.26|2069.76|2071.26|2069.76|2068.72|2067.22|0
1650954600000|2022-04-26 06:30:00|2071.69|2070.19|2066.45|2065.05|2071.7|2070.2|2065.95|2064.55|159
1650954900000|2022-04-26 06:35:00|2066.57|2065.17|2065.7|2064.3|2067.32|2065.92|2065.45|2064.05|44
1650955200000|2022-04-26 06:40:00|2065.45|2064.05|2064.57|2063.17|2065.95|2064.55|2063.82|2062.42|90
1650955500000|2022-04-26 06:45:00|2064.45|2063.05|2067.07|2065.67|2067.2|2065.8|2064.2|2062.8|44
1650955800000|2022-04-26 06:50:00|2066.95|2065.55|2068.07|2066.67|2068.2|2066.8|2066.95|2065.55|54
1650956100000|2022-04-26 06:55:00|2068.55|2067.05|2071.27|2069.77|2071.27|2069.77|2067.66|2066.16|0
1650956400000|2022-04-26 07:00:00|2071.29|2069.79|2069.87|2069.37|2072|2071.5|2064|2063.5|5440
1650956700000|2022-04-26 07:05:00|2069.62|2069.12|2062.37|2061.87|2070|2069.5|2061.5|2061|2888
1650957000000|2022-04-26 07:10:00|2062.5|2062|2063.12|2062.62|2066.5|2066|2058.5|2058|2954
1650957300000|2022-04-26 07:15:00|2063|2062.5|2061.12|2060.62|2065|2064.5|2058.75|2058.25|1540
1650957600000|2022-04-26 07:20:00|2061|2060.5|2060.87|2060.37|2061.5|2061|2055.75|2055.25|1986
1650957900000|2022-04-26 07:25:00|2060.75|2060.25|2062|2061.5|2063.5|2063|2058.75|2058.25|1062
1650958200000|2022-04-26 07:30:00|2061.75|2061.25|2065.25|2064.75|2066.5|2066|2060.5|2060|1742
1650958500000|2022-04-26 07:35:00|2065.5|2065|2065.87|2065.37|2066.25|2065.75|2063.25|2062.75|1028
1650958800000|2022-04-26 07:40:00|2066.11|2065.61|2067.24|2066.74|2068.49|2067.99|2065.49|2064.99|1022
1650959100000|2022-04-26 07:45:00|2066.99|2066.49|2069.74|2069.24|2070.24|2069.74|2064.74|2064.24|992
1650959400000|2022-04-26 07:50:00|2069.99|2069.49|2070.99|2070.49|2073.86|2073.36|2069.99|2069.49|1553
1650959700000|2022-04-26 07:55:00|2071.11|2070.61|2064.24|2063.74|2071.99|2071.49|2064.24|2063.74|1240
1650960000000|2022-04-26 08:00:00|2064.11|2063.61|2062.99|2062.49|2066.99|2066.49|2061.74|2061.24|1371
1650960300000|2022-04-26 08:05:00|2063.11|2062.61|2061.86|2061.36|2063.74|2063.24|2061.36|2060.86|985
1650960600000|2022-04-26 08:10:00|2061.99|2061.49|2065.86|2065.36|2065.86|2065.36|2061.74|2061.24|856
1650960900000|2022-04-26 08:15:00|2065.74|2065.24|2071.24|2070.74|2071.99|2071.49|2065.74|2065.24|840
1650961200000|2022-04-26 08:20:00|2071.49|2070.99|2073.36|2072.86|2073.49|2072.99|2071.24|2070.74|826
1650961500000|2022-04-26 08:25:00|2073.24|2072.74|2072.24|2071.74|2074.11|2073.61|2071.49|2070.99|559
1650961800000|2022-04-26 08:30:00|2072.11|2071.61|2071.24|2070.74|2072.49|2071.99|2069.86|2069.36|630
1650962100000|2022-04-26 08:35:00|2070.99|2070.49|2071.11|2070.61|2071.74|2071.24|2069.49|2068.99|449
1650962400000|2022-04-26 08:40:00|2070.99|2070.49|2074.36|2073.86|2074.36|2073.86|2070.74|2070.24|741
1650962700000|2022-04-26 08:45:00|2074.24|2073.74|2075.49|2074.99|2076.36|2075.86|2074.24|2073.74|889
1650963000000|2022-04-26 08:50:00|2075.74|2075.24|2076.61|2076.11|2077.99|2077.49|2074.99|2074.49|877
1650963300000|2022-04-26 08:55:00|2076.49|2075.99|2078.99|2078.49|2079.24|2078.74|2075.74|2075.24|875
1650963600000|2022-04-26 09:00:00|2079.24|2078.74|2071.99|2071.49|2080.24|2079.74|2071.61|2071.11|2166
1650963900000|2022-04-26 09:05:00|2072.24|2071.74|2075.99|2075.49|2077.24|2076.74|2070.74|2070.24|1203
1650964200000|2022-04-26 09:10:00|2076.24|2075.74|2075.74|2075.24|2077.24|2076.74|2073.99|2073.49|715
1650964500000|2022-04-26 09:15:00|2075.49|2074.99|2074.49|2073.99|2075.99|2075.49|2073.11|2072.61|707
1650964800000|2022-04-26 09:20:00|2074.24|2073.74|2074.86|2074.36|2075.24|2074.74|2072.49|2071.99|532
1650965100000|2022-04-26 09:25:00|2074.99|2074.49|2071.49|2070.99|2075.49|2074.99|2070.74|2070.24|720
1650965400000|2022-04-26 09:30:00|2071.61|2071.11|2074.74|2074.24|2074.99|2074.49|2071.36|2070.86|693
1650965700000|2022-04-26 09:35:00|2074.86|2074.36|2076.49|2075.99|2078.24|2077.74|2074.74|2074.24|560
1650966000000|2022-04-26 09:40:00|2076.36|2075.86|2074.49|2073.99|2076.49|2075.99|2074.24|2073.74|460
1650966300000|2022-04-26 09:45:00|2074.36|2073.86|2071.24|2070.74|2074.49|2073.99|2070.74|2070.24|519
1650966600000|2022-04-26 09:50:00|2071.11|2070.61|2070.36|2069.86|2071.49|2070.99|2069.24|2068.74|537
1650966900000|2022-04-26 09:55:00|2070.24|2069.74|2072.74|2072.24|2073.11|2072.61|2069.61|2069.11|627
1650967200000|2022-04-26 10:00:00|2072.49|2071.99|2072.49|2071.99|2072.99|2072.49|2071.24|2070.74|488
1650967500000|2022-04-26 10:05:00|2072.36|2071.86|2070.61|2070.11|2072.49|2071.99|2069.11|2068.61|416
1650967800000|2022-04-26 10:10:00|2070.49|2069.99|2069.99|2069.49|2071.49|2070.99|2068.99|2068.49|351
1650968100000|2022-04-26 10:15:00|2070.24|2069.74|2068.11|2067.61|2070.36|2069.86|2066.49|2065.99|655
1650968400000|2022-04-26 10:20:00|2067.99|2067.49|2068.74|2068.24|2069.24|2068.74|2067.24|2066.74|464
1650968700000|2022-04-26 10:25:00|2068.86|2068.36|2067.99|2067.49|2068.99|2068.49|2066.24|2065.74|531
1650969000000|2022-04-26 10:30:00|2067.86|2067.36|2069.49|2068.99|2070.24|2069.74|2067.36|2066.86|491
1650969300000|2022-04-26 10:35:00|2069.61|2069.11|2072.49|2071.99|2072.99|2072.49|2069.24|2068.74|359
1650969600000|2022-04-26 10:40:00|2072.74|2072.24|2071.49|2070.99|2072.74|2072.24|2070.74|2070.24|354
1650969900000|2022-04-26 10:45:00|2071.36|2070.86|2073.11|2072.61|2073.49|2072.99|2071.36|2070.86|313
1650970200000|2022-04-26 10:50:00|2073.24|2072.74|2073.24|2072.74|2074.24|2073.74|2072.74|2072.24|282
1650970500000|2022-04-26 10:55:00|2073.11|2072.61|2072.24|2071.74|2073.99|2073.49|2071.74|2071.24|389
1650970800000|2022-04-26 11:00:00|2072.36|2071.86|2067.49|2066.99|2072.36|2071.86|2064.24|2063.74|1355
1650971100000|2022-04-26 11:05:00|2067.36|2066.86|2068.11|2067.61|2068.49|2067.99|2065.86|2065.36|631
1650971400000|2022-04-26 11:10:00|2067.99|2067.49|2067.99|2067.49|2068.74|2068.24|2065.74|2065.24|451
1650971700000|2022-04-26 11:15:00|2067.86|2067.36|2069.49|2068.99|2069.74|2069.24|2067.61|2067.11|291
1650972000000|2022-04-26 11:20:00|2069.36|2068.86|2069.86|2069.36|2070.61|2070.11|2068.74|2068.24|253
1650972300000|2022-04-26 11:25:00|2069.99|2069.49|2070.49|2069.99|2071.24|2070.74|2069.49|2068.99|300
1650972600000|2022-04-26 11:30:00|2070.61|2070.11|2069.24|2068.74|2070.99|2070.49|2068.99|2068.49|361
1650972900000|2022-04-26 11:35:00|2069.11|2068.61|2067.74|2067.24|2069.49|2068.99|2067.24|2066.74|316
1650973200000|2022-04-26 11:40:00|2067.5|2067|2068.75|2068.25|2069|2068.5|2067.25|2066.75|260
1650973500000|2022-04-26 11:45:00|2068.62|2068.12|2068.75|2068.25|2069.75|2069.25|2068.5|2068|228
1650973800000|2022-04-26 11:50:00|2068.87|2068.37|2068.12|2067.62|2069.5|2069|2068.12|2067.62|351
1650974100000|2022-04-26 11:55:00|2068.25|2067.75|2067.62|2067.12|2068.5|2068|2066.75|2066.25|269
1650974400000|2022-04-26 12:00:00|2067.75|2067.25|2067|2066.5|2068|2067.5|2066.75|2066.25|319
1650974700000|2022-04-26 12:05:00|2067.5|2067|2068.25|2067.75|2069|2068.5|2066.75|2066.25|502
1650975000000|2022-04-26 12:10:00|2068.37|2067.87|2070|2069.5|2071.25|2070.75|2067.75|2067.25|579
1650975300000|2022-04-26 12:15:00|2070.12|2069.62|2066.5|2066|2070.25|2069.75|2066.5|2066|618
1650975600000|2022-04-26 12:20:00|2066.25|2065.75|2065.75|2065.25|2066.25|2065.75|2065.25|2064.75|596
1650975900000|2022-04-26 12:25:00|2065.25|2064.75|2064.25|2063.75|2066.12|2065.62|2063.87|2063.37|605
1650976200000|2022-04-26 12:30:00|2064.75|2064.25|2062.5|2062|2064.87|2064.37|2062.25|2061.75|679
1650976500000|2022-04-26 12:35:00|2062.25|2061.75|2056.75|2056.25|2062.5|2062|2054.25|2053.75|1303
1650976800000|2022-04-26 12:40:00|2056.87|2056.37|2052.25|2051.75|2057|2056.5|2052.25|2051.75|1341
1650977100000|2022-04-26 12:45:00|2052|2051.5|2052.25|2051.75|2053|2052.5|2051.25|2050.75|698
1650977400000|2022-04-26 12:50:00|2052.5|2052|2052.75|2052.25|2053.87|2053.37|2051.75|2051.25|747
1650977700000|2022-04-26 12:55:00|2052.62|2052.12|2051.5|2051|2052.75|2052.25|2051.25|2050.75|728
1650978000000|2022-04-26 13:00:00|2051.62|2051.12|2050|2049.5|2051.75|2051.25|2048.37|2047.87|840
1650978300000|2022-04-26 13:05:00|2049.75|2049.25|2049.25|2048.75|2049.75|2049.25|2047.5|2047|601
1650978600000|2022-04-26 13:10:00|2049|2048.5|2047.37|2046.87|2049|2048.5|2046.5|2046|965
1650978900000|2022-04-26 13:15:00|2047.5|2047|2047.25|2046.75|2048.75|2048.25|2046.5|2046|761
1650979200000|2022-04-26 13:20:00|2047.12|2046.62|2045.5|2045|2048|2047.5|2044.5|2044|1142
1650979500000|2022-04-26 13:25:00|2045.62|2045.12|2048.25|2047.75|2049.25|2048.75|2044.75|2044.25|793
1650979800000|2022-04-26 13:30:00|2048.37|2047.87|2046.5|2046|2048.75|2048.25|2045.75|2045.25|1287
1650980100000|2022-04-26 13:35:00|2046.62|2046.12|2047|2046.5|2049|2048.5|2045.75|2045.25|889
1650980400000|2022-04-26 13:40:00|2046.75|2046.25|2042.62|2042.12|2048|2047.5|2041.75|2041.25|1465
1650980700000|2022-04-26 13:45:00|2042.75|2042.25|2044.5|2044|2047|2046.5|2042.5|2042|1325
1650981000000|2022-04-26 13:50:00|2044.37|2043.87|2042.5|2042|2045.5|2045|2042.37|2041.87|1120
1650981300000|2022-04-26 13:55:00|2042.62|2042.12|2045.12|2044.62|2045.25|2044.75|2042.62|2042.12|1223
1650981600000|2022-04-26 14:00:00|2045|2044.5|2045.37|2044.87|2045.62|2045.12|2042.12|2041.62|1372
1650981900000|2022-04-26 14:05:00|2045.25|2044.75|2048|2047.5|2049|2048.5|2045.25|2044.75|1689
1650982200000|2022-04-26 14:10:00|2047.78|2047.28|2044.78|2044.28|2048.78|2048.28|2044.53|2044.03|1309
1650982500000|2022-04-26 14:15:00|2044.53|2044.03|2039.53|2039.03|2044.78|2044.28|2039.03|2038.53|1573
1650982800000|2022-04-26 14:20:00|2039.4|2038.9|2039.15|2038.65|2040.78|2040.28|2036.78|2036.28|1327
1650983100000|2022-04-26 14:25:00|2039.03|2038.53|2040.03|2039.53|2040.03|2039.53|2035.78|2035.28|1316
1650983400000|2022-04-26 14:30:00|2039.78|2039.28|2035.78|2035.28|2039.78|2039.28|2035.53|2035.03|1290
1650983700000|2022-04-26 14:35:00|2035.9|2035.4|2032.15|2031.65|2038.53|2038.03|2032.15|2031.65|2604
1650984000000|2022-04-26 14:40:00|2032.28|2031.78|2031.28|2030.78|2033.65|2033.15|2030.03|2029.53|1806
1650984300000|2022-04-26 14:45:00|2031.03|2030.53|2030.28|2029.78|2033.78|2033.28|2029.53|2029.03|1468
1650984600000|2022-04-26 14:50:00|2030.15|2029.65|2029.28|2028.78|2031.28|2030.78|2027.28|2026.78|1748
1650984900000|2022-04-26 14:55:00|2029.15|2028.65|2028.03|2027.53|2030.78|2030.28|2027.53|2027.03|1164
1650985200000|2022-04-26 15:00:00|2027.78|2027.28|2024.53|2024.03|2027.78|2027.28|2024.03|2023.53|2203
1650985500000|2022-04-26 15:05:00|2024.28|2023.78|2024.53|2024.03|2025.9|2025.4|2022.9|2022.4|2053
1650985800000|2022-04-26 15:10:00|2024.28|2023.78|2024.65|2024.15|2025.53|2025.03|2021.53|2021.03|1932
1650986100000|2022-04-26 15:15:00|2024.78|2024.28|2021.03|2020.53|2024.78|2024.28|2020.28|2019.78|2853
1650986400000|2022-04-26 15:20:00|2021.15|2020.65|2021.37|2019.87|2024.78|2024.28|2019.65|2019.15|4547
1650986700000|2022-04-26 15:25:00|2018.02|2016.52|2017.08|2015.58|2019.73|2018.23|2016.23|2014.73|2341
1650987000000|2022-04-26 15:30:00|2017.5|2016|2017.25|2015.85|2019.5|2018.1|2016|2014.6|229
1650987300000|2022-04-26 15:35:00|2017.13|2015.73|2016.13|2014.73|2017.13|2015.73|2014.63|2013.23|141
1650987600000|2022-04-26 15:40:00|2016|2014.6|2014.75|2013.35|2016|2014.6|2013.5|2012.1|180
1650987900000|2022-04-26 15:45:00|2014.38|2012.98|2016.13|2014.73|2016.63|2015.23|2014.38|2012.98|18
1650988200000|2022-04-26 15:50:00|2016.38|2014.98|2016|2014.6|2016.88|2015.48|2015.75|2014.35|27
1650988500000|2022-04-26 15:55:00|2015.88|2014.48|2013.92|2012.42|2015.88|2014.48|2013.25|2011.85|33
1650988800000|2022-04-26 16:00:00|2013.93|2012.43|2014.85|2013.35|2016.54|2015.04|2013.5|2012|0
1650989100000|2022-04-26 16:05:00|2014.86|2013.36|2017.11|2015.61|2017.12|2015.62|2014.41|2012.91|0
1650989400000|2022-04-26 16:10:00|2017.12|2015.62|2018.69|2017.19|2018.88|2017.38|2017.06|2015.56|0
1650989700000|2022-04-26 16:15:00|2018.48|2016.98|2019.57|2018.07|2020.47|2018.97|2018.48|2016.98|0
1650990000000|2022-04-26 16:20:00|2019.59|2018.09|2020.93|2019.43|2021.85|2020.35|2019.59|2018.09|0
1650990300000|2022-04-26 16:25:00|2020.92|2019.42|2023.48|2021.98|2024.37|2022.87|2020.92|2019.42|0
1650990600000|2022-04-26 16:30:00|2023.27|2021.77|2020.31|2018.81|2023.95|2022.45|2019.86|2018.36|0
1650990900000|2022-04-26 16:35:00|2020.3|2018.8|2019.35|2017.85|2021.21|2019.71|2018.49|2016.99|0
1650991200000|2022-04-26 16:40:00|2019.36|2017.86|2018.93|2017.43|2019.84|2018.34|2018.47|2016.97|0
1650991500000|2022-04-26 16:45:00|2018.92|2017.42|2018.86|2017.36|2018.94|2017.44|2017.98|2016.48|0
1650991800000|2022-04-26 16:50:00|2018.85|2017.35|2019.42|2017.92|2020.73|2019.23|2018.84|2017.34|0
1650992100000|2022-04-26 16:55:00|2019.4|2017.9|2026.56|2025.06|2026.86|2025.36|2018.95|2017.45|0
1650992400000|2022-04-26 17:00:00|2026.54|2025.04|2016.9|2015.4|2026.54|2025.04|2016.45|2014.95|0
1650992700000|2022-04-26 17:05:00|2016.91|2015.41|2017.34|2015.84|2018.67|2017.17|2016.47|2014.97|0
1650993000000|2022-04-26 17:10:00|2017.33|2015.83|2015.12|2013.62|2017.99|2016.49|2015.11|2013.61|0
1650993300000|2022-04-26 17:15:00|2014.9|2013.4|2012.97|2011.47|2015.58|2014.08|2012.95|2011.45|0
1650993600000|2022-04-26 17:20:00|2012.98|2011.48|2013.01|2011.51|2014.41|2012.91|2012.97|2011.47|0
1650993900000|2022-04-26 17:25:00|2013.02|2011.52|2012.96|2011.46|2014.33|2012.83|2012.93|2011.43|0
1650994200000|2022-04-26 17:30:00|2012.95|2011.45|2015.23|2013.73|2015.7|2014.2|2012.9|2011.4|0
1650994500000|2022-04-26 17:35:00|2015.22|2013.72|2015.68|2014.18|2016.13|2014.63|2013.88|2012.38|0
1650994800000|2022-04-26 17:40:00|2015.67|2014.17|2017.95|2016.45|2019.07|2017.57|2015.24|2013.74|0
1650995100000|2022-04-26 17:45:00|2017.97|2016.47|2017.05|2015.55|2018.41|2016.91|2016.56|2015.06|0
1650995400000|2022-04-26 17:50:00|2017.06|2015.56|2015.65|2014.15|2017.49|2015.99|2015.65|2014.15|0
1650995700000|2022-04-26 17:55:00|2015.66|2014.16|2016.58|2015.08|2017.49|2015.99|2015.65|2014.15|0
1650996000000|2022-04-26 18:00:00|2016.59|2015.09|2016.58|2015.08|2017.05|2015.55|2015.24|2013.74|0
1650996300000|2022-04-26 18:05:00|2016.56|2015.06|2016.13|2014.63|2017.5|2016|2015.7|2014.2|0
1650996600000|2022-04-26 18:10:00|2016.56|2015.06|2017.84|2016.34|2018.83|2017.33|2016.12|2014.62|0
1650996900000|2022-04-26 18:15:00|2017.83|2016.33|2017.4|2015.9|2019.64|2018.14|2016.05|2014.55|0
1650997200000|2022-04-26 18:20:00|2017.41|2015.91|2019.66|2018.16|2020.57|2019.07|2016.96|2015.46|0
1650997500000|2022-04-26 18:25:00|2019.67|2018.17|2019.22|2017.72|2020.33|2018.83|2018.28|2016.78|0
1650997800000|2022-04-26 18:30:00|2019.21|2017.71|2019.18|2017.68|2019.66|2018.16|2017.82|2016.32|0
1650998100000|2022-04-26 18:35:00|2019.19|2017.69|2019.65|2018.15|2021|2019.5|2019.17|2017.67|0
1650998400000|2022-04-26 18:40:00|2019.64|2018.14|2016.1|2014.6|2019.64|2018.14|2016.09|2014.59|0
1650998700000|2022-04-26 18:45:00|2016.09|2014.59|2016.12|2014.62|2017.48|2015.98|2015.64|2014.14|0
1650999000000|2022-04-26 18:50:00|2016.11|2014.61|2018.8|2017.3|2018.82|2017.32|2016.1|2014.6|0
1650999300000|2022-04-26 18:55:00|2018.82|2017.32|2020.16|2018.66|2020.64|2019.14|2018.78|2017.28|0
1650999600000|2022-04-26 19:00:00|2020.17|2018.67|2018.12|2016.62|2021.52|2020.02|2018.12|2016.62|0
1650999900000|2022-04-26 19:05:00|2018.11|2016.61|2016.74|2015.24|2018.14|2016.64|2016.29|2014.79|0
1651000200000|2022-04-26 19:10:00|2016.75|2015.25|2014.04|2012.54|2018.52|2017.02|2013.59|2012.09|0
1651000500000|2022-04-26 19:15:00|2014.03|2012.53|2011.81|2010.31|2014.47|2012.97|2010.45|2008.95|0
1651000800000|2022-04-26 19:20:00|2011.82|2010.32|2012.79|2011.29|2013.67|2012.17|2011.39|2009.89|0
1651001100000|2022-04-26 19:25:00|2012.8|2011.3|2011.44|2009.94|2013.25|2011.75|2010.98|2009.48|0
1651001400000|2022-04-26 19:30:00|2011.43|2009.93|2009.95|2008.45|2012.33|2010.83|2009.92|2008.42|0
1651001700000|2022-04-26 19:35:00|2009.94|2008.44|2008.9|2007.4|2009.95|2008.45|2006.15|2004.65|0
1651002000000|2022-04-26 19:40:00|2008.89|2007.39|2008.91|2007.41|2009.82|2008.32|2007.51|2006.01|0
1651002300000|2022-04-26 19:45:00|2008.9|2007.4|2006.28|2004.78|2009.83|2008.33|2006.2|2004.7|0
1651002600000|2022-04-26 19:50:00|2006.27|2004.77|2004.83|2003.33|2008.13|2006.63|2004.83|2003.33|0
1651002900000|2022-04-26 19:55:00|2004.84|2003.34|2004.22|2002.72|2006.21|2004.71|2004.22|2002.72|0
1651003200000|2022-04-26 20:00:00|2004.21|2002.71|2004.56|2003.06|2006.72|2005.22|2001.94|2000.44|0
1651003500000|2022-04-26 20:05:00|2004.55|2003.05|1998.08|1996.58|2004.97|2003.47|1997.17|1995.67|0
1651003800000|2022-04-26 20:10:00|1998.09|1996.59|2000.15|1998.65|2002.06|2000.56|1997.82|1996.32|0
1651004100000|2022-04-26 20:15:00|2000.02|1998.52|2001.46|1999.96|2002|2000.5|1999.71|1998.21|0
1651004400000|2022-04-26 20:20:00|2001.55|2000.05|1998.6|1997.1|2001.73|2000.23|1998.28|1996.78|0
1651004700000|2022-04-26 20:25:00|1998.69|1997.19|1998.77|1997.27|1998.78|1997.28|1997.56|1996.06|0
1651005000000|2022-04-26 20:30:00|1998.69|1997.19|1998.37|1996.87|1998.78|1997.28|1997.74|1996.24|0
1651005300000|2022-04-26 20:35:00|1998.33|1996.83|1997.74|1996.24|1998.78|1997.28|1997.33|1995.83|0
1651005600000|2022-04-26 20:40:00|1997.78|1996.28|1995.15|1993.65|1997.83|1996.33|1994.8|1993.3|0
1651005900000|2022-04-26 20:45:00|1995.19|1993.69|1995.19|1993.69|1996.46|1994.96|1994.88|1993.38|0
1651006200000|2022-04-26 20:50:00|1995.24|1993.74|1995.14|1993.64|1995.29|1993.79|1994.32|1992.82|0
1651006500000|2022-04-26 20:55:00|1995.18|1993.68|1995.37|1993.87|1995.73|1994.23|1995.05|1993.55|0
1651006800000|2022-04-26 21:00:00|1995.38|1993.88|1996.97|1995.47|1997.01|1995.51|1995.38|1993.88|0
1651007100000|2022-04-26 21:05:00|1997.01|1995.51|1997.43|1995.93|1997.43|1995.93|1997.01|1995.51|0
1651007400000|2022-04-26 21:10:00|1997.38|1995.88|1997.78|1996.28|1997.78|1996.28|1997.19|1995.69|0
1651007700000|2022-04-26 21:15:00|1997.83|1996.33|1997.83|1996.33|1997.92|1996.42|1997.46|1995.96|0
1651008000000|2022-04-26 21:20:00|1997.78|1996.28|1997.83|1996.33|1998.19|1996.69|1997.74|1996.24|0
1651008300000|2022-04-26 21:25:00|1997.82|1996.32|1998.64|1997.14|1998.73|1997.23|1997.74|1996.24|0
1651008600000|2022-04-26 21:30:00|1998.69|1997.19|1999.19|1997.69|1999.68|1998.18|1998.64|1997.14|0
1651008900000|2022-04-26 21:35:00|1999.23|1997.73|1999|1997.5|1999.32|1997.82|1998.78|1997.28|0
1651009200000|2022-04-26 21:40:00|1999.01|1997.51|1999|1997.5|1999.23|1997.73|1998.91|1997.41|0
1651009500000|2022-04-26 21:45:00|1999.01|1997.51|1998.96|1997.46|1999.37|1997.87|1998.96|1997.46|0
1651009800000|2022-04-26 21:50:00|1998.95|1997.45|1999.41|1997.91|1999.46|1997.96|1998.69|1997.19|0
1651010100000|2022-04-26 21:55:00|1999.32|1997.82|1999.68|1998.18|1999.68|1998.18|1999.28|1997.78|0
1651010400000|2022-04-26 22:00:00|1999.7|1998.2|2002.17|2000.67|2002.45|2000.95|1999.68|1998.18|0
1651010700000|2022-04-26 22:05:00|2002.18|2000.68|2005.42|2003.92|2006.23|2004.73|2002.08|2000.58|0
1651011000000|2022-04-26 22:10:00|2005.51|2004.01|2006.16|2004.66|2007.02|2005.52|2005.42|2003.92|0
1651011300000|2022-04-26 22:15:00|2006.12|2004.62|2005.27|2003.77|2006.71|2005.21|2004.4|2002.9|0
1651011600000|2022-04-26 22:20:00|2005.31|2003.81|2007.48|2005.98|2007.48|2005.98|2005.09|2003.59|0
1651011900000|2022-04-26 22:25:00|2007.44|2005.94|2009.41|2007.91|2009.67|2008.17|2007.03|2005.53|0
1651012200000|2022-04-26 22:30:00|2009.5|2008|2008.46|2006.96|2009.95|2008.45|2008.41|2006.91|0
1651012500000|2022-04-26 22:35:00|2008.55|2007.05|2007.33|2005.83|2008.86|2007.36|2007.24|2005.74|0
1651012800000|2022-04-26 22:40:00|2007.34|2005.84|2005.55|2004.05|2007.47|2005.97|2005.46|2003.96|0
1651013100000|2022-04-26 22:45:00|2005.6|2004.1|2005.78|2004.28|2006.23|2004.73|2005.23|2003.73|0
1651013400000|2022-04-26 22:50:00|2005.77|2004.27|2006.86|2005.36|2007.27|2005.77|2005.55|2004.05|0
1651013700000|2022-04-26 22:55:00|2006.87|2005.37|2005.96|2004.46|2007.13|2005.63|2005.73|2004.23|0
1651014000000|2022-04-26 23:00:00|2006|2004.5|2006.55|2005.05|2006.73|2005.23|2005.91|2004.41|0
1651014300000|2022-04-26 23:05:00|2006.54|2005.04|2007.27|2005.77|2007.41|2005.91|2006.41|2004.91|0
1651014600000|2022-04-26 23:10:00|2007.36|2005.86|2007.18|2005.68|2007.68|2006.18|2006.55|2005.05|0
1651014900000|2022-04-26 23:15:00|2007.13|2005.63|2007.18|2005.68|2007.45|2005.95|2006.91|2005.41|0
1651015200000|2022-04-26 23:20:00|2007.23|2005.73|2007.36|2005.86|2007.5|2006|2007.18|2005.68|0
1651015500000|2022-04-26 23:25:00|2007.4|2005.9|2006.91|2005.41|2007.77|2006.27|2006.73|2005.23|0
1651015800000|2022-04-26 23:30:00|2006.86|2005.36|2007.86|2006.36|2008.22|2006.72|2006.82|2005.32|0
1651016100000|2022-04-26 23:35:00|2007.9|2006.4|2008.13|2006.63|2008.22|2006.72|2007.27|2005.77|0
1651016400000|2022-04-26 23:40:00|2008.12|2006.62|2008.13|2006.63|2008.67|2007.17|2007.81|2006.31|0
1651016700000|2022-04-26 23:45:00|2008.17|2006.67|2008.67|2007.17|2008.76|2007.26|2008.04|2006.54|0
1651017000000|2022-04-26 23:50:00|2008.68|2007.18|2008.54|2007.04|2009.4|2007.9|2008.45|2006.95|0
1651017300000|2022-04-26 23:55:00|2008.58|2007.08|2008.38|2006.88|2009.2|2007.7|2008.11|2006.61|0
1651017600000|2022-04-27 00:00:00|2008.43|2006.93|2008.83|2007.33|2009.38|2007.88|2008.29|2006.79|0
1651017900000|2022-04-27 00:05:00|2008.88|2007.38|2008.65|2007.15|2009.2|2007.7|2008.29|2006.79|0
1651018200000|2022-04-27 00:10:00|2008.61|2007.11|2007.22|2005.72|2008.74|2007.24|2007.15|2005.65|0
1651018500000|2022-04-27 00:15:00|2007.23|2005.73|2005.81|2004.31|2007.36|2005.86|2004.3|2002.8|0
1651018800000|2022-04-27 00:20:00|2005.6|2004.1|2006.69|2005.19|2007.15|2005.65|2005.38|2003.88|0
1651019100000|2022-04-27 00:25:00|2006.68|2005.18|2004.96|2003.46|2007.13|2005.63|2004.53|2003.03|0
1651019400000|2022-04-27 00:30:00|2004.95|2003.45|2003.64|2002.14|2004.96|2003.46|2003.64|2002.14|0
1651019700000|2022-04-27 00:35:00|2003.65|2002.15|2003.18|2001.68|2004.52|2003.02|2003.18|2001.68|0
1651020000000|2022-04-27 00:40:00|2003.19|2001.69|2002.73|2001.23|2003.62|2002.12|2000.97|1999.47|0
1651020300000|2022-04-27 00:45:00|2002.74|2001.24|2002.3|2000.8|2003.17|2001.67|2001.42|1999.92|0
1651020600000|2022-04-27 00:50:00|2002.31|2000.81|2003.62|2002.12|2003.62|2002.12|2002.3|2000.8|0
1651020900000|2022-04-27 00:55:00|2003.83|2002.33|2002.25|2000.75|2004.71|2003.21|2001.36|1999.86|0
1651021200000|2022-04-27 01:00:00|2002.24|2000.74|2003.11|2001.61|2003.99|2002.49|2001.82|2000.32|0
1651021500000|2022-04-27 01:05:00|2003.1|2001.6|2005.32|2003.82|2005.76|2004.26|2003.1|2001.6|0
1651021800000|2022-04-27 01:10:00|2004.89|2003.39|2003.18|2001.68|2004.9|2003.4|2003.17|2001.67|0
1651022100000|2022-04-27 01:15:00|2003.17|2001.67|2004.51|2003.01|2005.6|2004.1|2003.17|2001.67|0
1651022400000|2022-04-27 01:20:00|2004.52|2003.02|2007.58|2006.08|2008.01|2006.51|2004.52|2003.02|0
1651022700000|2022-04-27 01:25:00|2007.57|2006.07|2008.46|2006.96|2008.9|2007.4|2007.14|2005.64|0
1651023000000|2022-04-27 01:30:00|2008.24|2006.74|2010.37|2008.87|2010.37|2008.87|2007.15|2005.65|0
1651023300000|2022-04-27 01:35:00|2010.36|2008.86|2011.73|2010.23|2011.74|2010.24|2009.04|2007.54|0
1651023600000|2022-04-27 01:40:00|2011.74|2010.24|2011.25|2009.75|2012.6|2011.1|2010.61|2009.11|0
1651023900000|2022-04-27 01:45:00|2010.82|2009.32|2010.8|2009.3|2012.14|2010.64|2010.8|2009.3|0
1651024200000|2022-04-27 01:50:00|2010.81|2009.31|2009.92|2008.42|2010.81|2009.31|2009.91|2008.41|0
1651024500000|2022-04-27 01:55:00|2009.91|2008.41|2009.93|2008.43|2010.36|2008.86|2009.7|2008.2|0
1651024800000|2022-04-27 02:00:00|2009.92|2008.42|2009.06|2007.56|2009.93|2008.43|2008.19|2006.69|0
1651025100000|2022-04-27 02:05:00|2009.07|2007.57|2006.38|2004.88|2009.51|2008.01|2005.51|2004.01|0
1651025400000|2022-04-27 02:10:00|2006.39|2004.89|2007.76|2006.26|2008.63|2007.13|2006.38|2004.88|0
1651025700000|2022-04-27 02:15:00|2007.77|2006.27|2006.91|2005.41|2007.77|2006.27|2006.45|2004.95|0
1651026000000|2022-04-27 02:20:00|2007.13|2005.63|2006.69|2005.19|2007.79|2006.29|2006.01|2004.51|0
1651026300000|2022-04-27 02:25:00|2006.68|2005.18|2007.37|2005.87|2007.37|2005.87|2005.82|2004.32|0
1651026600000|2022-04-27 02:30:00|2007.36|2005.86|2007.78|2006.28|2007.81|2006.31|2006.27|2004.77|0
1651026900000|2022-04-27 02:35:00|2007.35|2005.85|2007.36|2005.86|2007.78|2006.28|2006.04|2004.54|0
1651027200000|2022-04-27 02:40:00|2007.37|2005.87|2008.74|2007.24|2009.17|2007.67|2007.37|2005.87|0
1651027500000|2022-04-27 02:45:00|2008.73|2007.23|2008.73|2007.23|2008.73|2007.23|2007.41|2005.91|0
1651027800000|2022-04-27 02:50:00|2008.74|2007.24|2010.94|2009.44|2011.82|2010.32|2007.85|2006.35|0
1651028100000|2022-04-27 02:55:00|2010.93|2009.43|2010.94|2009.44|2011.6|2010.1|2009.62|2008.12|0
1651028400000|2022-04-27 03:00:00|2010.95|2009.45|2010.94|2009.44|2011.38|2009.88|2009.63|2008.13|0
1651028700000|2022-04-27 03:05:00|2010.93|2009.43|2010.06|2008.56|2010.94|2009.44|2009.84|2008.34|0
1651029000000|2022-04-27 03:10:00|2010.05|2008.55|2010.3|2008.8|2011.38|2009.88|2009.62|2008.12|0
1651029300000|2022-04-27 03:15:00|2010.09|2008.59|2009.39|2007.89|2010.3|2008.8|2009.17|2007.67|0
1651029600000|2022-04-27 03:20:00|2009.6|2008.1|2009.62|2008.12|2010.05|2008.55|2009.17|2007.67|0
1651029900000|2022-04-27 03:25:00|2009.61|2008.11|2010.5|2009|2010.95|2009.45|2009.61|2008.11|0
1651030200000|2022-04-27 03:30:00|2010.49|2008.99|2010.08|2008.58|2010.51|2009.01|2009.61|2008.11|0
1651030500000|2022-04-27 03:35:00|2010.07|2008.57|2010.09|2008.59|2010.09|2008.59|2009.64|2008.14|0
1651030800000|2022-04-27 03:40:00|2010.08|2008.58|2010.93|2009.43|2010.96|2009.46|2009.85|2008.35|0
1651031100000|2022-04-27 03:45:00|2010.92|2009.42|2012.27|2010.77|2012.72|2011.22|2010.92|2009.42|0
1651031400000|2022-04-27 03:50:00|2012.26|2010.76|2010.53|2009.03|2012.27|2010.77|2010.52|2009.02|0
1651031700000|2022-04-27 03:55:00|2010.96|2009.46|2010.97|2009.47|2011.42|2009.92|2010.96|2009.46|0
1651032000000|2022-04-27 04:00:00|2010.96|2009.46|2012.25|2010.75|2012.25|2010.75|2010.09|2008.59|0
1651032300000|2022-04-27 04:05:00|2012.26|2010.76|2012.25|2010.75|2013.12|2011.62|2012.24|2010.74|0
1651032600000|2022-04-27 04:10:00|2012.24|2010.74|2012.03|2010.53|2012.67|2011.17|2011.8|2010.3|0
1651032900000|2022-04-27 04:15:00|2012.02|2010.52|2011.82|2010.32|2012.26|2010.76|2011.39|2009.89|0
1651033200000|2022-04-27 04:20:00|2011.81|2010.31|2010.92|2009.42|2011.82|2010.32|2010.92|2009.42|0
1651033500000|2022-04-27 04:25:00|2010.93|2009.43|2011.79|2010.29|2012.27|2010.77|2010.93|2009.43|0
1651033800000|2022-04-27 04:30:00|2011.78|2010.28|2011.79|2010.29|2012.23|2010.73|2011.35|2009.85|0
1651034100000|2022-04-27 04:35:00|2011.78|2010.28|2011.35|2009.85|2011.78|2010.28|2010.91|2009.41|0
1651034400000|2022-04-27 04:40:00|2011.34|2009.84|2010.5|2009|2011.78|2010.28|2010.49|2008.99|0
1651034700000|2022-04-27 04:45:00|2010.49|2008.99|2012.7|2011.2|2012.92|2011.42|2010.49|2008.99|0
1651035000000|2022-04-27 04:50:00|2012.69|2011.19|2011.52|2010.02|2012.7|2011.2|2011.52|2010.02|0
1651035300000|2022-04-27 04:55:00|2011.53|2010.03|2011.54|2010.04|2011.98|2010.48|2011.1|2009.6|0
1651035600000|2022-04-27 05:00:00|2011.97|2010.47|2010.22|2008.72|2011.99|2010.49|2010.21|2008.71|0
1651035900000|2022-04-27 05:05:00|2010.44|2008.94|2011.7|2010.2|2012.14|2010.64|2010.43|2008.93|0
1651036200000|2022-04-27 05:10:00|2011.71|2010.21|2013.94|2012.44|2014.37|2012.87|2011.7|2010.2|0
1651036500000|2022-04-27 05:15:00|2013.93|2012.43|2012.21|2010.71|2014.36|2012.86|2012.18|2010.68|0
1651036800000|2022-04-27 05:20:00|2012.2|2010.7|2011.73|2010.23|2012.63|2011.13|2011.28|2009.78|0
1651037100000|2022-04-27 05:25:00|2011.72|2010.22|2013.5|2012|2013.5|2012|2011.3|2009.8|0
1651037400000|2022-04-27 05:30:00|2013.51|2012.01|2012|2010.5|2014.43|2012.93|2011.78|2010.28|0
1651037700000|2022-04-27 05:35:00|2012.21|2010.71|2015.31|2013.81|2015.75|2014.25|2012|2010.5|0
1651038000000|2022-04-27 05:40:00|2015.74|2014.24|2015.93|2014.43|2015.95|2014.45|2014.88|2013.38|0
1651038300000|2022-04-27 05:45:00|2015.5|2014|2015.47|2013.97|2015.92|2014.42|2013.74|2012.24|0
1651038600000|2022-04-27 05:50:00|2015.46|2013.96|2017.18|2015.68|2017.61|2016.11|2015.42|2013.92|0
1651038900000|2022-04-27 05:55:00|2017.17|2015.67|2016.81|2015.31|2018.12|2016.62|2014.35|2012.85|0
1651039200000|2022-04-27 06:00:00|2016.38|2014.88|2014.62|2013.12|2017.68|2016.18|2014.19|2012.69|0
1651039500000|2022-04-27 06:05:00|2014.83|2013.33|2016.41|2014.91|2017.71|2016.21|2014.18|2012.68|0
1651039800000|2022-04-27 06:10:00|2016.4|2014.9|2018.61|2017.11|2018.62|2017.12|2014.28|2012.78|0
1651040100000|2022-04-27 06:15:00|2018.62|2017.12|2019.23|2017.73|2019.91|2018.41|2017.33|2015.83|0
1651040400000|2022-04-27 06:20:00|2019.24|2017.74|2019.88|2018.38|2020.75|2019.25|2018.75|2017.25|0
1651040700000|2022-04-27 06:25:00|2019.87|2018.37|2019.44|2017.94|2020.74|2019.24|2019.44|2017.94|0
1651041000000|2022-04-27 06:30:00|2019.45|2017.95|2021.75|2020.35|2022.25|2020.85|2019.45|2017.95|60
1651041300000|2022-04-27 06:35:00|2021.88|2020.48|2019.88|2018.48|2022.38|2020.98|2019.75|2018.35|58
1651041600000|2022-04-27 06:40:00|2020|2018.6|2018.88|2017.48|2020|2018.6|2017.63|2016.23|12
1651041900000|2022-04-27 06:45:00|2018.5|2017.1|2019|2017.6|2019.13|2017.73|2018.5|2017.1|4
1651042200000|2022-04-27 06:50:00|2019.38|2017.98|2020.88|2019.48|2020.88|2019.48|2019|2017.6|16
1651042500000|2022-04-27 06:55:00|2020.93|2019.43|2020.68|2019.18|2021.58|2020.08|2019.42|2017.92|0
1651042800000|2022-04-27 07:00:00|2019.83|2018.33|2025.43|2024.93|2030.05|2029.55|2019.3|2018.32|7220
1651043100000|2022-04-27 07:05:00|2025.3|2024.8|2025.68|2025.18|2027.68|2027.18|2022.18|2021.68|3832
1651043400000|2022-04-27 07:10:00|2025.55|2025.05|2017.68|2017.18|2025.55|2025.05|2017.3|2016.8|3062
1651043700000|2022-04-27 07:15:00|2017.55|2017.05|2021.93|2021.43|2025.68|2025.18|2017.18|2016.68|2289
1651044000000|2022-04-27 07:20:00|2022.05|2021.55|2018.93|2018.43|2023.43|2022.93|2017.93|2017.43|1999
1651044300000|2022-04-27 07:25:00|2019.18|2018.68|2012.18|2011.68|2019.3|2018.8|2011.93|2011.43|2082
1651044600000|2022-04-27 07:30:00|2011.68|2011.18|2019.18|2018.68|2019.43|2018.93|2010.68|2010.18|2425
1651044900000|2022-04-27 07:35:00|2019.43|2018.93|2027.8|2027.3|2027.8|2027.3|2019.43|2018.93|1686
1651045200000|2022-04-27 07:40:00|2027.68|2027.18|2029.43|2028.93|2031.68|2031.18|2026.93|2026.43|1777
1651045500000|2022-04-27 07:45:00|2029.68|2029.18|2035.68|2035.18|2036.93|2036.43|2029.68|2029.18|1751
1651045800000|2022-04-27 07:50:00|2035.55|2035.05|2041.18|2040.68|2041.43|2040.93|2035.3|2034.8|2070
1651046100000|2022-04-27 07:55:00|2041.05|2040.55|2042.4|2041.9|2043.43|2042.93|2040.55|2040.05|2196
1651046400000|2022-04-27 08:00:00|2042.27|2041.77|2035.65|2035.15|2043.27|2042.77|2035.65|2035.15|1967
1651046700000|2022-04-27 08:05:00|2035.52|2035.02|2037.44|2036.94|2038.15|2037.65|2034.9|2034.4|1303
1651047000000|2022-04-27 08:10:00|2037.69|2037.19|2041.69|2041.19|2042.19|2041.69|2037.31|2036.81|1279
1651047300000|2022-04-27 08:15:00|2041.94|2041.44|2046.19|2045.69|2046.44|2045.94|2041.69|2041.19|2042
1651047600000|2022-04-27 08:20:00|2046.44|2045.94|2045.81|2045.31|2048.06|2047.56|2043.06|2042.56|1134
1651047900000|2022-04-27 08:25:00|2045.94|2045.44|2041.44|2040.94|2046.31|2045.81|2041.19|2040.69|1274
1651048200000|2022-04-27 08:30:00|2041.69|2041.19|2040.19|2039.69|2044.06|2043.56|2037.94|2037.44|1306
1651048500000|2022-04-27 08:35:00|2040.06|2039.56|2041.19|2040.69|2043.44|2042.94|2039.44|2038.94|941
1651048800000|2022-04-27 08:40:00|2041.44|2040.94|2043.94|2043.44|2043.94|2043.44|2041.31|2040.81|386
1651049100000|2022-04-27 08:45:00|2044.19|2043.69|2039.31|2038.81|2044.19|2043.69|2038.44|2037.94|664
1651049400000|2022-04-27 08:50:00|2039.44|2038.94|2039.94|2039.44|2041.56|2041.06|2038.44|2037.94|708
1651049700000|2022-04-27 08:55:00|2040.06|2039.56|2043.69|2043.19|2045.69|2045.19|2039.94|2039.44|988
1651050000000|2022-04-27 09:00:00|2043.31|2042.81|2046.94|2046.44|2047.31|2046.81|2042.94|2042.44|566
1651050300000|2022-04-27 09:05:00|2047.19|2046.69|2043.19|2042.69|2047.44|2046.94|2043.19|2042.69|662
1651050600000|2022-04-27 09:10:00|2042.94|2042.44|2045.06|2044.56|2046.94|2046.44|2042.94|2042.44|455
1651050900000|2022-04-27 09:15:00|2045.19|2044.69|2043.19|2042.69|2045.81|2045.31|2041.44|2040.94|535
1651051200000|2022-04-27 09:20:00|2043.44|2042.94|2044.06|2043.56|2045.94|2045.44|2042.94|2042.44|456
1651051500000|2022-04-27 09:25:00|2044.19|2043.69|2045.19|2044.69|2045.69|2045.19|2044.19|2043.69|472
1651051800000|2022-04-27 09:30:00|2044.94|2044.44|2043.19|2042.69|2045.19|2044.69|2042.31|2041.81|587
1651052100000|2022-04-27 09:35:00|2043.44|2042.94|2044.81|2044.31|2045.19|2044.69|2042.94|2042.44|490
1651052400000|2022-04-27 09:40:00|2044.69|2044.19|2044.44|2043.94|2045.69|2045.19|2043.69|2043.19|532
1651052700000|2022-04-27 09:45:00|2044.56|2044.06|2045.19|2044.69|2045.81|2045.31|2043.31|2042.81|403
1651053000000|2022-04-27 09:50:00|2045.31|2044.81|2046.94|2046.44|2048.19|2047.69|2045.31|2044.81|502
1651053300000|2022-04-27 09:55:00|2047.19|2046.69|2049.19|2048.69|2050.19|2049.69|2047.06|2046.56|510
1651053600000|2022-04-27 10:00:00|2049.31|2048.81|2051.44|2050.94|2051.69|2051.19|2048.94|2048.44|403
1651053900000|2022-04-27 10:05:00|2051.56|2051.06|2050.06|2049.56|2051.69|2051.19|2049.94|2049.44|588
1651054200000|2022-04-27 10:10:00|2050.19|2049.69|2051.69|2051.19|2052.19|2051.69|2049.56|2049.06|592
1651054500000|2022-04-27 10:15:00|2052.19|2051.69|2050.19|2049.69|2052.44|2051.94|2050.06|2049.56|549
1651054800000|2022-04-27 10:20:00|2049.94|2049.44|2052.44|2051.94|2052.44|2051.94|2049.19|2048.69|622
1651055100000|2022-04-27 10:25:00|2052.19|2051.69|2051.69|2051.19|2052.44|2051.94|2050.44|2049.94|375
1651055400000|2022-04-27 10:30:00|2051.81|2051.31|2054.19|2053.69|2054.69|2054.19|2051.69|2051.19|687
1651055700000|2022-04-27 10:35:00|2053.94|2053.44|2055.06|2054.56|2055.44|2054.94|2053.44|2052.94|519
1651056000000|2022-04-27 10:40:00|2054.94|2054.44|2054.69|2054.19|2055.44|2054.94|2053.94|2053.44|520
1651056300000|2022-04-27 10:45:00|2053.06|2052.56|2055.31|2054.81|2057.06|2056.56|2049.19|2048.69|2181
1651056600000|2022-04-27 10:50:00|2055.19|2054.69|2059.31|2058.81|2059.44|2058.94|2054.69|2054.19|698
1651056900000|2022-04-27 10:55:00|2059.19|2058.69|2057.19|2056.69|2060.19|2059.69|2055.81|2055.31|784
1651057200000|2022-04-27 11:00:00|2057.69|2057.19|2053.94|2053.44|2058.19|2057.69|2052.94|2052.44|1083
1651057500000|2022-04-27 11:05:00|2053.81|2053.31|2052.44|2051.94|2054.19|2053.69|2051.44|2050.94|463
1651057800000|2022-04-27 11:10:00|2052.56|2052.06|2051.44|2050.94|2052.69|2052.19|2050.94|2050.44|593
1651058100000|2022-04-27 11:15:00|2051.56|2051.06|2048.44|2047.94|2051.81|2051.31|2048.44|2047.94|499
1651058400000|2022-04-27 11:20:00|2048.69|2048.19|2045.81|2045.31|2048.94|2048.44|2044.69|2044.19|1347
1651058700000|2022-04-27 11:25:00|2046.19|2045.69|2042.69|2042.19|2046.19|2045.69|2042.69|2042.19|1099
1651059000000|2022-04-27 11:30:00|2042.81|2042.31|2041.44|2040.94|2043.06|2042.56|2040.69|2040.19|1025
1651059300000|2022-04-27 11:35:00|2041.69|2041.19|2042.44|2041.94|2043.44|2042.94|2041.69|2041.19|904
1651059600000|2022-04-27 11:40:00|2042.27|2041.77|2044.14|2043.64|2044.39|2043.89|2042.27|2041.77|498
1651059900000|2022-04-27 11:45:00|2044.27|2043.77|2046.39|2045.89|2046.52|2046.02|2044.27|2043.77|417
1651060200000|2022-04-27 11:50:00|2046.27|2045.77|2044.89|2044.39|2046.27|2045.77|2044.02|2043.52|322
1651060500000|2022-04-27 11:55:00|2044.77|2044.27|2043.02|2042.52|2044.77|2044.27|2042.02|2041.52|545
1651060800000|2022-04-27 12:00:00|2042.89|2042.39|2047.02|2046.52|2047.27|2046.77|2042.02|2041.52|733
1651061100000|2022-04-27 12:05:00|2047.27|2046.77|2051.77|2051.27|2051.89|2051.39|2046.52|2046.02|734
1651061400000|2022-04-27 12:10:00|2051.64|2051.14|2051.02|2050.52|2052.02|2051.52|2050.27|2049.77|674
1651061700000|2022-04-27 12:15:00|2050.77|2050.27|2048.02|2047.52|2051.64|2051.14|2047.89|2047.39|398
1651062000000|2022-04-27 12:20:00|2048.27|2047.77|2047.77|2047.27|2049.27|2048.77|2047.27|2046.77|554
1651062300000|2022-04-27 12:25:00|2047.64|2047.14|2047.02|2046.52|2047.77|2047.27|2046.52|2046.02|397
1651062600000|2022-04-27 12:30:00|2047.14|2046.64|2046.52|2046.02|2048.27|2047.77|2045.27|2044.77|511
1651062900000|2022-04-27 12:35:00|2046.39|2045.89|2048.77|2048.27|2048.77|2048.27|2045.39|2044.89|322
1651063200000|2022-04-27 12:40:00|2049.02|2048.52|2048.02|2047.52|2049.14|2048.64|2047.39|2046.89|352
1651063500000|2022-04-27 12:45:00|2047.89|2047.39|2048.52|2048.02|2048.52|2048.02|2047.52|2047.02|328
1651063800000|2022-04-27 12:50:00|2048.39|2047.89|2050.02|2049.52|2050.27|2049.77|2048.27|2047.77|380
1651064100000|2022-04-27 12:55:00|2050.39|2049.89|2050.52|2050.02|2051.27|2050.77|2049.77|2049.27|380
1651064400000|2022-04-27 13:00:00|2050.27|2049.77|2051.27|2050.77|2052.02|2051.52|2049.77|2049.27|462
1651064700000|2022-04-27 13:05:00|2051.39|2050.89|2048.77|2048.27|2051.52|2051.02|2047.52|2047.02|817
1651065000000|2022-04-27 13:10:00|2048.89|2048.39|2047.64|2047.14|2049.27|2048.77|2047.02|2046.52|728
1651065300000|2022-04-27 13:15:00|2047.52|2047.02|2049.39|2048.89|2049.77|2049.27|2047.52|2047.02|818
1651065600000|2022-04-27 13:20:00|2049.52|2049.02|2049.27|2048.77|2051.27|2050.77|2049.27|2048.77|534
1651065900000|2022-04-27 13:25:00|2049.39|2048.89|2044.77|2044.27|2050.52|2050.02|2044.77|2044.27|1111
1651066200000|2022-04-27 13:30:00|2044.89|2044.39|2044.52|2044.02|2047.52|2047.02|2044.27|2043.77|1012
1651066500000|2022-04-27 13:35:00|2044.27|2043.77|2042.39|2041.89|2045.02|2044.52|2039.77|2039.27|1064
1651066800000|2022-04-27 13:40:00|2042.52|2042.02|2047.77|2047.27|2048.02|2047.52|2042.39|2041.89|1330
1651067100000|2022-04-27 13:45:00|2048.02|2047.52|2049.02|2048.52|2049.52|2049.02|2045.52|2045.02|2625
1651067400000|2022-04-27 13:50:00|2049.27|2048.77|2045.52|2045.02|2050.77|2050.27|2044.52|2044.02|1223
1651067700000|2022-04-27 13:55:00|2045.77|2045.27|2046.77|2046.27|2047.27|2046.77|2044.64|2044.14|1266
1651068000000|2022-04-27 14:00:00|2046.89|2046.39|2043.27|2042.77|2048.39|2047.89|2041.52|2041.02|2086
1651068300000|2022-04-27 14:05:00|2043.39|2042.89|2046.52|2046.02|2047.52|2047.02|2042.77|2042.27|1965
1651068600000|2022-04-27 14:10:00|2046.33|2045.83|2041.33|2040.83|2046.83|2046.33|2041.33|2040.83|1379
1651068900000|2022-04-27 14:15:00|2041.58|2041.08|2037.08|2036.58|2041.83|2041.33|2036.08|2035.58|1941
1651069200000|2022-04-27 14:20:00|2036.83|2036.33|2036.33|2035.83|2038.33|2037.83|2034.58|2034.08|1736
1651069500000|2022-04-27 14:25:00|2036.2|2035.7|2035.45|2034.95|2038.58|2038.08|2035.45|2034.95|2386
1651069800000|2022-04-27 14:30:00|2035.58|2035.08|2036.08|2035.58|2036.08|2035.58|2032.08|2031.58|1665
1651070100000|2022-04-27 14:35:00|2036.2|2035.7|2040.08|2039.58|2040.58|2040.08|2035.33|2034.83|1330
1651070400000|2022-04-27 14:40:00|2040.2|2039.7|2042.7|2042.2|2042.95|2042.45|2039.58|2039.08|1026
1651070700000|2022-04-27 14:45:00|2042.58|2042.08|2047.33|2046.83|2047.45|2046.95|2041.83|2041.33|846
1651071000000|2022-04-27 14:50:00|2047.08|2046.58|2043.58|2043.08|2047.58|2047.08|2043.33|2042.83|1134
1651071300000|2022-04-27 14:55:00|2043.33|2042.83|2043.95|2043.45|2045.58|2045.08|2042.58|2042.08|1040
1651071600000|2022-04-27 15:00:00|2043.83|2043.33|2046.08|2045.58|2048.08|2047.58|2043.33|2042.83|1081
1651071900000|2022-04-27 15:05:00|2046.33|2045.83|2045.58|2045.08|2047.58|2047.08|2044.58|2044.08|1046
1651072200000|2022-04-27 15:10:00|2045.7|2045.2|2043.08|2042.58|2045.7|2045.2|2042.33|2041.83|1804
1651072500000|2022-04-27 15:15:00|2043.2|2042.7|2045.95|2045.45|2046.58|2046.08|2043.2|2042.7|1651
1651072800000|2022-04-27 15:20:00|2045.83|2045.33|2045.13|2043.63|2045.95|2045.45|2042.83|2042.33|3057
1651073100000|2022-04-27 15:25:00|2041.2|2039.7|2043.61|2042.11|2043.61|2042.11|2040.32|2038.82|1191
1651073400000|2022-04-27 15:30:00|2043.6|2042.1|2045.22|2043.82|2046.6|2045.2|2043.47|2042.07|337
1651073700000|2022-04-27 15:35:00|2045.6|2044.2|2044.97|2043.57|2046.97|2045.57|2044.85|2043.45|209
1651074000000|2022-04-27 15:40:00|2045.1|2043.7|2046.47|2045.07|2046.85|2045.45|2044.85|2043.45|181
1651074300000|2022-04-27 15:45:00|2046.35|2044.95|2045.35|2043.95|2046.35|2044.95|2044.97|2043.57|5
1651074600000|2022-04-27 15:50:00|2045.22|2043.82|2041.47|2040.07|2045.47|2044.07|2040.97|2039.57|12
1651074900000|2022-04-27 15:55:00|2041.6|2040.2|2043.33|2041.83|2043.85|2042.45|2041.1|2039.7|8
1651075200000|2022-04-27 16:00:00|2042.9|2041.4|2043.73|2042.23|2044.21|2042.71|2041.01|2039.51|0
1651075500000|2022-04-27 16:05:00|2043.52|2042.02|2047.33|2045.83|2047.82|2046.32|2043.3|2041.8|0
1651075800000|2022-04-27 16:10:00|2047.34|2045.84|2046.45|2044.95|2047.78|2046.28|2046|2044.5|0
1651076100000|2022-04-27 16:15:00|2046.43|2044.93|2046.85|2045.35|2047.81|2046.31|2045.5|2044|0
1651076400000|2022-04-27 16:20:00|2046.86|2045.36|2051.26|2049.76|2051.98|2050.48|2046.39|2044.89|0
1651076700000|2022-04-27 16:25:00|2051.05|2049.55|2052.74|2051.24|2052.95|2051.45|2050.59|2049.09|0
1651077000000|2022-04-27 16:30:00|2053.17|2051.67|2051.87|2050.37|2053.69|2052.19|2050.96|2049.46|0
1651077300000|2022-04-27 16:35:00|2051.86|2050.36|2051.42|2049.92|2051.88|2050.38|2049.59|2048.09|0
1651077600000|2022-04-27 16:40:00|2051.43|2049.93|2052.78|2051.28|2054.15|2052.65|2050.49|2048.99|0
1651077900000|2022-04-27 16:45:00|2052.77|2051.27|2051.38|2049.88|2053.24|2051.74|2050.91|2049.41|0
1651078200000|2022-04-27 16:50:00|2051.39|2049.89|2051.79|2050.29|2052.18|2050.68|2050.83|2049.33|0
1651078500000|2022-04-27 16:55:00|2051.8|2050.3|2052.24|2050.74|2052.26|2050.76|2050.46|2048.96|0
1651078800000|2022-04-27 17:00:00|2052.25|2050.75|2052.24|2050.74|2053.12|2051.62|2046.71|2045.21|0
1651079100000|2022-04-27 17:05:00|2052.23|2050.73|2048.14|2046.64|2053.15|2051.65|2048.11|2046.61|0
1651079400000|2022-04-27 17:10:00|2048.15|2046.65|2048.11|2046.61|2049.92|2048.42|2046.29|2044.79|0
1651079700000|2022-04-27 17:15:00|2048.33|2046.83|2046.77|2045.27|2048.34|2046.84|2046.29|2044.79|0
1651080000000|2022-04-27 17:20:00|2046.76|2045.26|2048.09|2046.59|2049.49|2047.99|2046.76|2045.26|0
1651080300000|2022-04-27 17:25:00|2048.1|2046.6|2051.21|2049.71|2051.22|2049.72|2045.72|2044.22|0
1651080600000|2022-04-27 17:30:00|2051.42|2049.92|2051.64|2050.14|2051.72|2050.22|2049.42|2047.92|0
1651080900000|2022-04-27 17:35:00|2051.65|2050.15|2049.39|2047.89|2053.02|2051.52|2048.91|2047.41|0
1651081200000|2022-04-27 17:40:00|2049.38|2047.88|2048.91|2047.41|2049.4|2047.9|2047.97|2046.47|0
1651081500000|2022-04-27 17:45:00|2048.92|2047.42|2050.98|2049.48|2052.07|2050.57|2048.43|2046.93|0
1651081800000|2022-04-27 17:50:00|2050.76|2049.26|2052.11|2050.61|2053.02|2051.52|2050.74|2049.24|0
1651082100000|2022-04-27 17:55:00|2052.12|2050.62|2052.15|2050.65|2052.56|2051.06|2050.75|2049.25|0
1651082400000|2022-04-27 18:00:00|2051.94|2050.44|2049.87|2048.37|2051.94|2050.44|2049.42|2047.92|0
1651082700000|2022-04-27 18:05:00|2049.86|2048.36|2049.89|2048.39|2051.24|2049.74|2049.43|2047.93|0
1651083000000|2022-04-27 18:10:00|2049.88|2048.38|2050.77|2049.27|2051.24|2049.74|2048.94|2047.44|0
1651083300000|2022-04-27 18:15:00|2050.78|2049.28|2047.97|2046.47|2050.78|2049.28|2046.7|2045.2|0
1651083600000|2022-04-27 18:20:00|2047.98|2046.48|2047.74|2046.24|2049.81|2048.31|2047.74|2046.24|0
1651083900000|2022-04-27 18:25:00|2047.72|2046.22|2047.49|2045.99|2048.41|2046.91|2047.03|2045.53|0
1651084200000|2022-04-27 18:30:00|2047.48|2045.98|2048.87|2047.37|2049.33|2047.83|2046.6|2045.1|0
1651084500000|2022-04-27 18:35:00|2048.86|2047.36|2048.37|2046.87|2049.32|2047.82|2044.94|2043.44|0
1651084800000|2022-04-27 18:40:00|2048.38|2046.88|2049.78|2048.28|2050.69|2049.19|2048.37|2046.87|0
1651085100000|2022-04-27 18:45:00|2049.79|2048.29|2048.82|2047.32|2051.14|2049.64|2047.7|2046.2|0
1651085400000|2022-04-27 18:50:00|2048.83|2047.33|2045.63|2044.13|2049.28|2047.78|2045.17|2043.67|0
1651085700000|2022-04-27 18:55:00|2045.62|2044.12|2043.3|2041.8|2045.62|2044.12|2041.5|2040|0
1651086000000|2022-04-27 19:00:00|2043.27|2041.77|2041.83|2040.33|2043.78|2042.28|2040.92|2039.42|0
1651086300000|2022-04-27 19:05:00|2041.84|2040.34|2042.57|2041.07|2043.96|2042.46|2040.78|2039.28|0
1651086600000|2022-04-27 19:10:00|2042.58|2041.08|2043.8|2042.3|2044.4|2042.9|2041.21|2039.71|0
1651086900000|2022-04-27 19:15:00|2043.78|2042.28|2043.6|2042.1|2045.17|2043.67|2041.97|2040.47|0
1651087200000|2022-04-27 19:20:00|2043.59|2042.09|2042.73|2041.23|2044.06|2042.56|2041.29|2039.79|0
1651087500000|2022-04-27 19:25:00|2042.52|2041.02|2043.26|2041.76|2045.03|2043.53|2042.3|2040.8|0
1651087800000|2022-04-27 19:30:00|2043.48|2041.98|2044.11|2042.61|2045.48|2043.98|2042.77|2041.27|0
1651088100000|2022-04-27 19:35:00|2044.1|2042.6|2043.06|2041.56|2045.46|2043.96|2041.79|2040.29|0
1651088400000|2022-04-27 19:40:00|2043.07|2041.57|2045.74|2044.24|2046.67|2045.17|2042.51|2041.01|0
1651088700000|2022-04-27 19:45:00|2045.75|2044.25|2044.73|2043.23|2047.54|2046.04|2043.86|2042.36|0
1651089000000|2022-04-27 19:50:00|2044.71|2043.21|2043.36|2041.86|2044.75|2043.25|2041.12|2039.62|0
1651089300000|2022-04-27 19:55:00|2043.37|2041.87|2043.99|2042.49|2045.96|2044.46|2043.28|2041.78|0
1651089600000|2022-04-27 20:00:00|2044.47|2042.97|2044.33|2042.83|2045.57|2044.07|2043.1|2041.6|0
1651089900000|2022-04-27 20:05:00|2044.38|2042.88|2047.85|2046.35|2050.46|2048.96|2044.01|2042.51|0
1651090200000|2022-04-27 20:10:00|2047.84|2046.34|2047.93|2046.43|2050.03|2048.53|2047.03|2045.53|0
1651090500000|2022-04-27 20:15:00|2047.92|2046.42|2049.66|2048.16|2050.67|2049.17|2047.84|2046.34|0
1651090800000|2022-04-27 20:20:00|2049.67|2048.17|2050.17|2048.67|2050.67|2049.17|2048.98|2047.48|0
1651091100000|2022-04-27 20:25:00|2050.21|2048.71|2050.26|2048.76|2050.99|2049.49|2049.71|2048.21|0
1651091400000|2022-04-27 20:30:00|2050.21|2048.71|2051.33|2049.83|2051.56|2050.06|2050.17|2048.67|0
1651091700000|2022-04-27 20:35:00|2051.29|2049.79|2052.25|2050.75|2052.25|2050.75|2051.02|2049.52|0
1651092000000|2022-04-27 20:40:00|2052.24|2050.74|2052.62|2051.12|2052.62|2051.12|2051.79|2050.29|0
1651092300000|2022-04-27 20:45:00|2052.61|2051.11|2055.12|2053.62|2055.76|2054.26|2052.25|2050.75|0
1651092600000|2022-04-27 20:50:00|2055.11|2053.61|2053.97|2052.47|2056.26|2054.76|2053.66|2052.16|0
1651092900000|2022-04-27 20:55:00|2053.93|2052.43|2054.84|2053.34|2055.53|2054.03|2053.93|2052.43|0
1651093200000|2022-04-27 21:00:00|2054.83|2053.33|2054.11|2052.61|2054.83|2053.33|2054.11|2052.61|0
1651093500000|2022-04-27 21:05:00|2054.07|2052.57|2054.16|2052.66|2054.2|2052.7|2054.02|2052.52|0
1651093800000|2022-04-27 21:10:00|2054.11|2052.61|2054.21|2052.71|2054.26|2052.76|2054.11|2052.61|0
1651094100000|2022-04-27 21:15:00|2054.17|2052.67|2054.17|2052.67|2054.21|2052.71|2054.08|2052.58|0
1651094400000|2022-04-27 21:20:00|2054.22|2052.72|2054.31|2052.81|2054.35|2052.85|2054.08|2052.58|0
1651094700000|2022-04-27 21:25:00|2054.3|2052.8|2054.22|2052.72|2054.35|2052.85|2054.17|2052.67|0
1651095000000|2022-04-27 21:30:00|2054.17|2052.67|2054.31|2052.81|2054.35|2052.85|2054.08|2052.58|0
1651095300000|2022-04-27 21:35:00|2054.35|2052.85|2054.49|2052.99|2054.68|2053.18|2054.31|2052.81|0
1651095600000|2022-04-27 21:40:00|2054.54|2053.04|2054.49|2052.99|2054.54|2053.04|2054.17|2052.67|0
1651095900000|2022-04-27 21:45:00|2054.4|2052.9|2054.35|2052.85|2054.77|2053.27|2054.35|2052.85|0
1651096200000|2022-04-27 21:50:00|2054.36|2052.86|2054.79|2053.29|2054.79|2053.29|2054.36|2052.86|0
1651096500000|2022-04-27 21:55:00|2054.75|2053.25|2054.93|2053.43|2054.93|2053.43|2054.75|2053.25|0
1651096800000|2022-04-27 22:00:00|2054.99|2053.49|2055.52|2054.02|2056.3|2054.8|2054.99|2053.49|0
1651097100000|2022-04-27 22:05:00|2055.48|2053.98|2055.52|2054.02|2056.02|2054.52|2055.39|2053.89|0
1651097400000|2022-04-27 22:10:00|2055.48|2053.98|2054.52|2053.02|2055.52|2054.02|2054.11|2052.61|0
1651097700000|2022-04-27 22:15:00|2054.53|2053.03|2054.29|2052.79|2055.52|2054.02|2054.2|2052.7|0
1651098000000|2022-04-27 22:20:00|2054.34|2052.84|2054.61|2053.11|2054.75|2053.25|2054.25|2052.75|0
1651098300000|2022-04-27 22:25:00|2054.66|2053.16|2054.2|2052.7|2054.75|2053.25|2054.02|2052.52|0
1651098600000|2022-04-27 22:30:00|2054.25|2052.75|2054.51|2053.01|2054.83|2053.33|2053.88|2052.38|0
1651098900000|2022-04-27 22:35:00|2054.55|2053.05|2054.83|2053.33|2054.87|2053.37|2054.33|2052.83|0
1651099200000|2022-04-27 22:40:00|2054.82|2053.32|2054.33|2052.83|2054.82|2053.32|2054.33|2052.83|0
1651099500000|2022-04-27 22:45:00|2054.42|2052.92|2054.65|2053.15|2055.19|2053.69|2054.42|2052.92|0
1651099800000|2022-04-27 22:50:00|2054.64|2053.14|2054.92|2053.42|2055.15|2053.65|2054.51|2053.01|0
1651100100000|2022-04-27 22:55:00|2054.97|2053.47|2054.55|2053.05|2055.06|2053.56|2054.19|2052.69|0
1651100400000|2022-04-27 23:00:00|2054.56|2053.06|2053.68|2052.18|2054.83|2053.33|2053.6|2052.1|0
1651100700000|2022-04-27 23:05:00|2053.64|2052.14|2054.01|2052.51|2054.1|2052.6|2053.55|2052.05|0
1651101000000|2022-04-27 23:10:00|2054|2052.5|2054.24|2052.74|2054.42|2052.92|2053.92|2052.42|0
1651101300000|2022-04-27 23:15:00|2054.23|2052.73|2054.33|2052.83|2054.42|2052.92|2053.92|2052.42|0
1651101600000|2022-04-27 23:20:00|2054.32|2052.82|2054.63|2053.13|2054.83|2053.33|2054.24|2052.74|0
1651101900000|2022-04-27 23:25:00|2054.67|2053.17|2055.17|2053.67|2055.45|2053.95|2054.58|2053.08|0
1651102200000|2022-04-27 23:30:00|2055.13|2053.63|2055.99|2054.49|2055.99|2054.49|2054.81|2053.31|0
1651102500000|2022-04-27 23:35:00|2056|2054.5|2055.45|2053.95|2056.13|2054.63|2055.36|2053.86|0
1651102800000|2022-04-27 23:40:00|2055.44|2053.94|2054.22|2052.72|2055.44|2053.94|2054.22|2052.72|0
1651103100000|2022-04-27 23:45:00|2054.31|2052.81|2054.53|2053.03|2054.85|2053.35|2054.31|2052.81|0
1651103400000|2022-04-27 23:50:00|2054.54|2053.04|2054.53|2053.03|2054.85|2053.35|2054.4|2052.9|0
1651103700000|2022-04-27 23:55:00|2054.54|2053.04|2055.04|2053.54|2055.13|2053.63|2054.54|2053.04|0
1651104000000|2022-04-28 00:00:00|2055.03|2053.53|2053.9|2052.4|2055.03|2053.53|2053.85|2052.35|0
1651104300000|2022-04-28 00:05:00|2053.89|2052.39|2053.31|2051.81|2054.22|2052.72|2053.13|2051.63|0
1651104600000|2022-04-28 00:10:00|2053.26|2051.76|2053.74|2052.24|2053.88|2052.38|2053.22|2051.72|0
1651104900000|2022-04-28 00:15:00|2053.73|2052.23|2049.38|2047.88|2053.73|2052.23|2048.08|2046.58|0
1651105200000|2022-04-28 00:20:00|2048.95|2047.45|2048.48|2046.98|2048.95|2047.45|2047.61|2046.11|0
1651105500000|2022-04-28 00:25:00|2048.47|2046.97|2048.92|2047.42|2049.8|2048.3|2048.26|2046.76|0
1651105800000|2022-04-28 00:30:00|2048.91|2047.41|2048.93|2047.43|2049.38|2047.88|2047.16|2045.66|0
1651106100000|2022-04-28 00:35:00|2048.94|2047.44|2049.83|2048.33|2050.7|2049.2|2048.94|2047.44|0
1651106400000|2022-04-28 00:40:00|2049.84|2048.34|2050.72|2049.22|2051.18|2049.68|2049.83|2048.33|0
1651106700000|2022-04-28 00:45:00|2050.73|2049.23|2051.16|2049.66|2052.04|2050.54|2050.71|2049.21|0
1651107000000|2022-04-28 00:50:00|2051.59|2050.09|2053.78|2052.28|2053.78|2052.28|2051.16|2049.66|0
1651107300000|2022-04-28 00:55:00|2053.35|2051.85|2052.91|2051.41|2053.79|2052.29|2052.46|2050.96|0
1651107600000|2022-04-28 01:00:00|2052.92|2051.42|2054.44|2052.94|2054.45|2052.95|2051.59|2050.09|0
1651107900000|2022-04-28 01:05:00|2054.23|2052.73|2052.9|2051.4|2054.66|2053.16|2052.46|2050.96|0
1651108200000|2022-04-28 01:10:00|2053.12|2051.62|2052.89|2051.39|2053.12|2051.62|2052.45|2050.95|0
1651108500000|2022-04-28 01:15:00|2052.88|2051.38|2053.76|2052.26|2053.77|2052.27|2052.45|2050.95|0
1651108800000|2022-04-28 01:20:00|2053.33|2051.83|2050.87|2049.37|2053.76|2052.26|2050.2|2048.7|0
1651109100000|2022-04-28 01:25:00|2050.66|2049.16|2050.23|2048.73|2051.55|2050.05|2049.79|2048.29|0
1651109400000|2022-04-28 01:30:00|2050.22|2048.72|2048.87|2047.37|2051.08|2049.58|2048.43|2046.93|0
1651109700000|2022-04-28 01:35:00|2049.3|2047.8|2050.62|2049.12|2050.84|2049.34|2047.98|2046.48|0
1651110000000|2022-04-28 01:40:00|2050.63|2049.13|2050.61|2049.11|2051.51|2050.01|2050.19|2048.69|0
1651110300000|2022-04-28 01:45:00|2050.62|2049.12|2051.04|2049.54|2051.06|2049.56|2049.73|2048.23|0
1651110600000|2022-04-28 01:50:00|2051.05|2049.55|2051.92|2050.42|2052.82|2051.32|2051.05|2049.55|0
1651110900000|2022-04-28 01:55:00|2051.93|2050.43|2053.25|2051.75|2053.25|2051.75|2051.92|2050.42|0
1651111200000|2022-04-28 02:00:00|2053.26|2051.76|2052.83|2051.33|2053.7|2052.2|2052.16|2050.66|0
1651111500000|2022-04-28 02:05:00|2052.82|2051.32|2052.4|2050.9|2053.28|2051.78|2052.39|2050.89|0
1651111800000|2022-04-28 02:10:00|2052.41|2050.91|2053.28|2051.78|2053.28|2051.78|2052.4|2050.9|0
1651112100000|2022-04-28 02:15:00|2053.27|2051.77|2052.84|2051.34|2053.28|2051.78|2052.82|2051.32|0
1651112400000|2022-04-28 02:20:00|2053.27|2051.77|2052.83|2051.33|2053.27|2051.77|2052.39|2050.89|0
1651112700000|2022-04-28 02:25:00|2052.85|2051.35|2053.25|2051.75|2053.29|2051.79|2052.37|2050.87|0
1651113000000|2022-04-28 02:30:00|2053.03|2051.53|2053.5|2052|2053.73|2052.23|2052.82|2051.32|0
1651113300000|2022-04-28 02:35:00|2053.29|2051.79|2053.74|2052.24|2054.18|2052.68|2053.28|2051.78|0
1651113600000|2022-04-28 02:40:00|2053.95|2052.45|2055.97|2054.47|2055.97|2054.47|2053.95|2052.45|0
1651113900000|2022-04-28 02:45:00|2055.98|2054.48|2055.53|2054.03|2055.98|2054.48|2055.52|2054.02|0
1651114200000|2022-04-28 02:50:00|2055.54|2054.04|2055.08|2053.58|2055.54|2054.04|2055.08|2053.58|0
1651114500000|2022-04-28 02:55:00|2055.51|2054.01|2054.2|2052.7|2055.51|2054.01|2053.76|2052.26|0
1651114800000|2022-04-28 03:00:00|2054.42|2052.92|2053.34|2051.84|2054.64|2053.14|2053.12|2051.62|0
1651115100000|2022-04-28 03:05:00|2053.35|2051.85|2054.23|2052.73|2054.24|2052.74|2053.34|2051.84|0
1651115400000|2022-04-28 03:10:00|2054.24|2052.74|2055.09|2053.59|2055.53|2054.03|2053.78|2052.28|0
1651115700000|2022-04-28 03:15:00|2055.1|2053.6|2052.85|2051.35|2055.54|2054.04|2051.97|2050.47|0
1651116000000|2022-04-28 03:20:00|2052.86|2051.36|2053.3|2051.8|2053.3|2051.8|2051.12|2049.62|0
1651116300000|2022-04-28 03:25:00|2053.52|2052.02|2052.87|2051.37|2054.19|2052.69|2052.64|2051.14|0
1651116600000|2022-04-28 03:30:00|2052.88|2051.38|2053.74|2052.24|2054.18|2052.68|2052.42|2050.92|0
1651116900000|2022-04-28 03:35:00|2053.73|2052.23|2052.85|2051.35|2053.74|2052.24|2052.42|2050.92|0
1651117200000|2022-04-28 03:40:00|2052.84|2051.34|2051.93|2050.43|2052.85|2051.35|2051.49|2049.99|0
1651117500000|2022-04-28 03:45:00|2051.94|2050.44|2051.92|2050.42|2052.37|2050.87|2051.48|2049.98|0
1651117800000|2022-04-28 03:50:00|2051.93|2050.43|2051.7|2050.2|2051.93|2050.43|2051.48|2049.98|0
1651118100000|2022-04-28 03:55:00|2051.71|2050.21|2052.38|2050.88|2052.38|2050.88|2051.07|2049.57|0
1651118400000|2022-04-28 04:00:00|2052.39|2050.89|2051.93|2050.43|2052.82|2051.32|2051.93|2050.43|0
1651118700000|2022-04-28 04:05:00|2051.94|2050.44|2051.94|2050.44|2052.38|2050.88|2051.5|2050|0
1651119000000|2022-04-28 04:10:00|2051.96|2050.46|2051.95|2050.45|2053.26|2051.76|2051.94|2050.44|0
1651119300000|2022-04-28 04:15:00|2051.94|2050.44|2051.08|2049.58|2051.95|2050.45|2050.64|2049.14|0
1651119600000|2022-04-28 04:20:00|2051.07|2049.57|2051.52|2050.02|2051.52|2050.02|2051.07|2049.57|0
1651119900000|2022-04-28 04:25:00|2051.51|2050.01|2051.52|2050.02|2051.53|2050.03|2050.66|2049.16|0
1651120200000|2022-04-28 04:30:00|2051.53|2050.03|2052.83|2051.33|2053.69|2052.19|2051.08|2049.58|0
1651120500000|2022-04-28 04:35:00|2052.82|2051.32|2052.83|2051.33|2052.83|2051.33|2052.39|2050.89|0
1651120800000|2022-04-28 04:40:00|2052.82|2051.32|2054.27|2052.77|2054.28|2052.78|2052.39|2050.89|0
1651121100000|2022-04-28 04:45:00|2054.06|2052.56|2054.3|2052.8|2054.73|2053.23|2053.84|2052.34|0
1651121400000|2022-04-28 04:50:00|2054.31|2052.81|2053.43|2051.93|2054.31|2052.81|2053.43|2051.93|0
1651121700000|2022-04-28 04:55:00|2053.44|2051.94|2053.82|2052.32|2054.31|2052.81|2053|2051.5|0
1651122000000|2022-04-28 05:00:00|2053.81|2052.31|2054.44|2052.94|2054.44|2052.94|2052.49|2050.99|0
1651122300000|2022-04-28 05:05:00|2054.87|2053.37|2055.3|2053.8|2055.3|2053.8|2054.42|2052.92|0
1651122600000|2022-04-28 05:10:00|2055.29|2053.79|2054.87|2053.37|2055.3|2053.8|2054.42|2052.92|0
1651122900000|2022-04-28 05:15:00|2054.5|2053|2053.73|2052.23|2054.5|2053|2053.26|2051.76|0
1651123200000|2022-04-28 05:20:00|2053.81|2052.31|2053.26|2051.76|2054.67|2053.17|2053.26|2051.76|0
1651123500000|2022-04-28 05:25:00|2053.41|2051.91|2055.14|2053.64|2055.14|2053.64|2053.25|2051.75|0
1651123800000|2022-04-28 05:30:00|2055.32|2053.82|2056.17|2054.67|2056.17|2054.67|2055.28|2053.78|0
1651124100000|2022-04-28 05:35:00|2056.18|2054.68|2058.04|2056.54|2059.33|2057.83|2056.18|2054.68|0
1651124400000|2022-04-28 05:40:00|2058.03|2056.53|2057.99|2056.49|2058.92|2057.42|2057.32|2055.82|0
1651124700000|2022-04-28 05:45:00|2058|2056.5|2061.02|2059.52|2062.31|2060.81|2058|2056.5|0
1651125000000|2022-04-28 05:50:00|2061.01|2059.51|2063.07|2061.57|2063.5|2062|2061.01|2059.51|0
1651125300000|2022-04-28 05:55:00|2063.06|2061.56|2062.58|2061.08|2063.06|2061.56|2062.19|2060.69|0
1651125600000|2022-04-28 06:00:00|2062.59|2061.09|2062.19|2060.69|2063.08|2061.58|2059.98|2058.48|0
1651125900000|2022-04-28 06:05:00|2062.18|2060.68|2062.17|2060.67|2063.06|2061.56|2060.4|2058.9|0
1651126200000|2022-04-28 06:10:00|2062.6|2061.1|2063.9|2062.4|2063.91|2062.41|2060.84|2059.34|0
1651126500000|2022-04-28 06:15:00|2063.91|2062.41|2065.24|2063.74|2065.47|2063.97|2063.9|2062.4|0
1651126800000|2022-04-28 06:20:00|2065.25|2063.75|2065.28|2063.78|2067.03|2065.53|2064.41|2062.91|0
1651127100000|2022-04-28 06:25:00|2065.29|2063.79|2066.12|2064.62|2067.02|2065.52|2065.28|2063.78|0
1651127400000|2022-04-28 06:30:00|2066.34|2064.84|2067.6|2066.2|2069.85|2068.45|2065.48|2063.98|173
1651127700000|2022-04-28 06:35:00|2067.72|2066.32|2066.85|2065.45|2067.72|2066.32|2066.85|2065.45|20
1651128000000|2022-04-28 06:40:00|2066.6|2065.2|2066.6|2065.2|2066.85|2065.45|2066.22|2064.82|40
1651128300000|2022-04-28 06:45:00|2066.72|2065.32|2067.35|2065.95|2067.35|2065.95|2066.72|2065.32|14
1651128600000|2022-04-28 06:50:00|2067.22|2065.82|2066.85|2065.45|2068.35|2066.95|2066.85|2065.45|23
1651128900000|2022-04-28 06:55:00|2067.52|2066.02|2066.74|2065.24|2068.49|2066.99|2066.13|2064.63|0
1651129200000|2022-04-28 07:00:00|2066.75|2065.25|2059.15|2058.65|2068.26|2066.76|2055.9|2055.4|4896
1651129500000|2022-04-28 07:05:00|2058.77|2058.27|2056.02|2055.52|2059.27|2058.77|2053.9|2053.4|3890
1651129800000|2022-04-28 07:10:00|2056.15|2055.65|2064.15|2063.65|2066.27|2065.77|2054.02|2053.52|3647
1651130100000|2022-04-28 07:15:00|2064.65|2064.15|2056.65|2056.15|2065.52|2065.02|2055.4|2054.9|3916
1651130400000|2022-04-28 07:20:00|2056.77|2056.27|2055.4|2054.9|2060.9|2060.4|2055.4|2054.9|2556
1651130700000|2022-04-28 07:25:00|2055.15|2054.65|2054.15|2053.65|2055.4|2054.9|2050.65|2050.15|2190
1651131000000|2022-04-28 07:30:00|2054.02|2053.52|2052.65|2052.15|2054.02|2053.52|2046.65|2046.15|4923
1651131300000|2022-04-28 07:35:00|2053.02|2052.52|2054.52|2054.02|2058.4|2057.9|2052.15|2051.65|2089
1651131600000|2022-04-28 07:40:00|2054.4|2053.9|2056.9|2056.4|2057.65|2057.15|2054.27|2053.77|1257
1651131900000|2022-04-28 07:45:00|2056.65|2056.15|2053.15|2052.65|2057.15|2056.65|2052.52|2052.02|1342
1651132200000|2022-04-28 07:50:00|2053.02|2052.52|2052.65|2052.15|2053.9|2053.4|2049.65|2049.15|1322
1651132500000|2022-04-28 07:55:00|2052.77|2052.27|2043.27|2042.77|2052.77|2052.27|2042.9|2042.4|1703
1651132800000|2022-04-28 08:00:00|2043.52|2043.02|2044.65|2044.15|2049.15|2048.65|2043.52|2043.02|1484
1651133100000|2022-04-28 08:05:00|2044.77|2044.27|2046.65|2046.15|2047.4|2046.9|2044.15|2043.65|876
1651133400000|2022-04-28 08:10:00|2046.4|2045.9|2050.4|2049.9|2051.9|2051.4|2045.9|2045.4|1121
1651133700000|2022-04-28 08:15:00|2050.27|2049.77|2051.65|2051.15|2051.9|2051.4|2049.27|2048.77|673
1651134000000|2022-04-28 08:20:00|2051.9|2051.4|2052.9|2052.4|2053.9|2053.4|2050.4|2049.9|722
1651134300000|2022-04-28 08:25:00|2052.65|2052.15|2051.15|2050.65|2053.9|2053.4|2051.15|2050.65|759
1651134600000|2022-04-28 08:30:00|2051.02|2050.52|2050.52|2050.02|2052.4|2051.9|2050.15|2049.65|674
1651134900000|2022-04-28 08:35:00|2050.4|2049.9|2049.15|2048.65|2051.02|2050.52|2048.9|2048.4|508
1651135200000|2022-04-28 08:40:00|2048.9|2048.4|2048.9|2048.4|2049.9|2049.4|2047.65|2047.15|689
1651135500000|2022-04-28 08:45:00|2048.65|2048.15|2046.65|2046.15|2049.9|2049.4|2046.4|2045.9|641
1651135800000|2022-04-28 08:50:00|2046.4|2045.9|2047.4|2046.9|2048.65|2048.15|2044.9|2044.4|715
1651136100000|2022-04-28 08:55:00|2047.27|2046.77|2047.4|2046.9|2047.65|2047.15|2045.9|2045.4|423
1651136400000|2022-04-28 09:00:00|2047.27|2046.77|2044.15|2043.65|2048.15|2047.65|2044.15|2043.65|676
1651136700000|2022-04-28 09:05:00|2044.4|2043.9|2042.15|2041.65|2044.9|2044.4|2041.15|2040.65|908
1651137000000|2022-04-28 09:10:00|2042.27|2041.77|2044.4|2043.9|2044.9|2044.4|2041.52|2041.02|959
1651137300000|2022-04-28 09:15:00|2044.15|2043.65|2041.15|2040.65|2044.15|2043.65|2040.65|2040.15|693
1651137600000|2022-04-28 09:20:00|2041.02|2040.52|2041.15|2040.65|2041.52|2041.02|2039.15|2038.65|831
1651137900000|2022-04-28 09:25:00|2040.65|2040.15|2038.9|2038.4|2041.27|2040.77|2037.52|2037.02|858
1651138200000|2022-04-28 09:30:00|2039.27|2038.77|2041.65|2041.15|2042.15|2041.65|2039.15|2038.65|535
1651138500000|2022-04-28 09:35:00|2041.52|2041.02|2041.65|2041.15|2043.02|2042.52|2041.27|2040.77|486
1651138800000|2022-04-28 09:40:00|2041.52|2041.02|2040.27|2039.77|2042.65|2042.15|2039.4|2038.9|726
1651139100000|2022-04-28 09:45:00|2040.4|2039.9|2040.65|2040.15|2041.77|2041.27|2039.4|2038.9|533
1651139400000|2022-04-28 09:50:00|2040.4|2039.9|2039.65|2039.15|2041.9|2041.4|2038.65|2038.15|576
1651139700000|2022-04-28 09:55:00|2039.52|2039.02|2039.77|2039.27|2039.77|2039.27|2037.4|2036.9|426
1651140000000|2022-04-28 10:00:00|2040.15|2039.65|2044.02|2043.52|2044.02|2043.52|2039.65|2039.15|530
1651140300000|2022-04-28 10:05:00|2043.9|2043.4|2046.52|2046.02|2047.4|2046.9|2043.9|2043.4|614
1651140600000|2022-04-28 10:10:00|2046.65|2046.15|2047.65|2047.15|2048.65|2048.15|2046.4|2045.9|364
1651140900000|2022-04-28 10:15:00|2047.52|2047.02|2043.65|2043.15|2047.65|2047.15|2043.4|2042.9|583
1651141200000|2022-04-28 10:20:00|2043.52|2043.02|2042.15|2041.65|2044.15|2043.65|2041.9|2041.4|442
1651141500000|2022-04-28 10:25:00|2041.9|2041.4|2040.9|2040.4|2042.15|2041.65|2039.65|2039.15|486
1651141800000|2022-04-28 10:30:00|2040.65|2040.15|2043.15|2042.65|2043.4|2042.9|2039.65|2039.15|499
1651142100000|2022-04-28 10:35:00|2043.4|2042.9|2043.15|2042.65|2043.65|2043.15|2041.52|2041.02|651
1651142400000|2022-04-28 10:40:00|2042.9|2042.4|2043.9|2043.4|2044.4|2043.9|2042.65|2042.15|304
1651142700000|2022-04-28 10:45:00|2043.77|2043.27|2041.9|2041.4|2043.77|2043.27|2041.4|2040.9|430
1651143000000|2022-04-28 10:50:00|2042.15|2041.65|2043.9|2043.4|2044.02|2043.52|2041.4|2040.9|280
1651143300000|2022-04-28 10:55:00|2044.15|2043.65|2046.27|2045.77|2046.52|2046.02|2043.77|2043.27|294
1651143600000|2022-04-28 11:00:00|2046.4|2045.9|2049.4|2048.9|2049.77|2049.27|2046.15|2045.65|715
1651143900000|2022-04-28 11:05:00|2049.27|2048.77|2052.15|2051.65|2053.15|2052.65|2048.9|2048.4|679
1651144200000|2022-04-28 11:10:00|2052.02|2051.52|2050.65|2050.15|2052.4|2051.9|2050.4|2049.9|366
1651144500000|2022-04-28 11:15:00|2050.52|2050.02|2050.15|2049.65|2051.4|2050.9|2049.15|2048.65|283
1651144800000|2022-04-28 11:20:00|2050.27|2049.77|2050.4|2049.9|2051.02|2050.52|2049.4|2048.9|271
1651145100000|2022-04-28 11:25:00|2050.27|2049.77|2049.4|2048.9|2050.77|2050.27|2049.15|2048.65|1252
1651145400000|2022-04-28 11:30:00|2049.52|2049.02|2050.15|2049.65|2052.02|2051.52|2049.15|2048.65|302
1651145700000|2022-04-28 11:35:00|2050.27|2049.77|2050.77|2050.27|2051.15|2050.65|2049.65|2049.15|168
1651146000000|2022-04-28 11:40:00|2050.65|2050.15|2050.02|2049.52|2051.15|2050.65|2049.15|2048.65|181
1651146300000|2022-04-28 11:45:00|2049.9|2049.4|2048.65|2048.15|2051.4|2050.9|2048.65|2048.15|502
1651146600000|2022-04-28 11:50:00|2048.77|2048.27|2049.65|2049.15|2050.27|2049.77|2048.65|2048.15|232
1651146900000|2022-04-28 11:55:00|2049.52|2049.02|2047.52|2047.02|2049.65|2049.15|2047.15|2046.65|297
1651147200000|2022-04-28 12:00:00|2047.4|2046.9|2045.77|2045.27|2047.52|2047.02|2045.4|2044.9|327
1651147500000|2022-04-28 12:05:00|2045.9|2045.4|2045.4|2044.9|2046.9|2046.4|2044.9|2044.4|393
1651147800000|2022-04-28 12:10:00|2045.15|2044.65|2043.77|2043.27|2046.15|2045.65|2043.65|2043.15|343
1651148100000|2022-04-28 12:15:00|2043.65|2043.15|2045.65|2045.15|2045.9|2045.4|2043.4|2042.9|286
1651148400000|2022-04-28 12:20:00|2045.4|2044.9|2046.52|2046.02|2046.9|2046.4|2044.9|2044.4|244
1651148700000|2022-04-28 12:25:00|2046.65|2046.15|2044.9|2044.4|2046.65|2046.15|2044.52|2044.02|257
1651149000000|2022-04-28 12:30:00|2045.15|2044.65|2041.77|2041.27|2045.15|2044.65|2041.02|2040.52|1739
1651149300000|2022-04-28 12:35:00|2041.9|2041.4|2044.9|2044.4|2045.9|2045.4|2040.77|2040.27|469
1651149600000|2022-04-28 12:40:00|2045.15|2044.65|2047.15|2046.65|2048.02|2047.52|2044.9|2044.4|439
1651149900000|2022-04-28 12:45:00|2047.02|2046.52|2046.01|2045.51|2047.76|2047.26|2045.51|2045.01|259
1651150200000|2022-04-28 12:50:00|2046.13|2045.63|2044.38|2043.88|2046.13|2045.63|2043.51|2043.01|352
1651150500000|2022-04-28 12:55:00|2044.51|2044.01|2045.01|2044.51|2045.26|2044.76|2043.51|2043.01|398
1651150800000|2022-04-28 13:00:00|2044.76|2044.26|2045.38|2044.88|2046.63|2046.13|2044.51|2044.01|276
1651151100000|2022-04-28 13:05:00|2045.26|2044.76|2047.76|2047.26|2047.88|2047.38|2045.26|2044.76|380
1651151400000|2022-04-28 13:10:00|2048.01|2047.51|2044.26|2043.76|2048.01|2047.51|2044.26|2043.76|458
1651151700000|2022-04-28 13:15:00|2044.38|2043.88|2044.76|2044.26|2045.51|2045.01|2043.51|2043.01|280
1651152000000|2022-04-28 13:20:00|2044.88|2044.38|2043.13|2042.63|2045.01|2044.51|2043.01|2042.51|222
1651152300000|2022-04-28 13:25:00|2043.01|2042.51|2041.51|2041.01|2044.01|2043.51|2041.26|2040.76|429
1651152600000|2022-04-28 13:30:00|2041.88|2041.38|2038.26|2037.76|2043.01|2042.51|2036.63|2036.13|3529
1651152900000|2022-04-28 13:35:00|2038.13|2037.63|2038.13|2037.63|2039.76|2039.26|2036.01|2035.51|1098
1651153200000|2022-04-28 13:40:00|2038.01|2037.51|2034.51|2034.01|2039.51|2039.01|2033.51|2033.01|744
1651153500000|2022-04-28 13:45:00|2034.26|2033.76|2035.51|2035.01|2039.26|2038.76|2034.26|2033.76|1084
1651153800000|2022-04-28 13:50:00|2035.63|2035.13|2035.63|2035.13|2037.01|2036.51|2032.26|2031.76|1073
1651154100000|2022-04-28 13:55:00|2035.51|2035.01|2032.51|2032.01|2035.51|2035.01|2031.76|2031.26|1104
1651154400000|2022-04-28 14:00:00|2032.01|2031.51|2027.26|2026.76|2032.51|2032.01|2027.01|2026.51|1340
1651154700000|2022-04-28 14:05:00|2027.13|2026.63|2029.13|2028.63|2030.51|2030.01|2024.76|2024.26|1052
1651155000000|2022-04-28 14:10:00|2029.16|2028.66|2032.54|2032.04|2032.91|2032.41|2028.79|2028.29|849
1651155300000|2022-04-28 14:15:00|2032.66|2032.16|2036.54|2036.04|2037.41|2036.91|2031.29|2030.79|608
1651155600000|2022-04-28 14:20:00|2036.41|2035.91|2031.29|2030.79|2036.79|2036.29|2031.29|2030.79|843
1651155900000|2022-04-28 14:25:00|2031.54|2031.04|2028.54|2028.04|2031.66|2031.16|2028.41|2027.91|1239
1651156200000|2022-04-28 14:30:00|2028.29|2027.79|2025.04|2024.54|2028.66|2028.16|2024.54|2024.04|1144
1651156500000|2022-04-28 14:35:00|2024.91|2024.41|2025.41|2024.91|2027.54|2027.04|2024.04|2023.54|1001
1651156800000|2022-04-28 14:40:00|2025.16|2024.66|2026.54|2026.04|2026.91|2026.41|2024.54|2024.04|6753
1651157100000|2022-04-28 14:45:00|2026.41|2025.91|2027.04|2026.54|2029.04|2028.54|2025.29|2024.79|652
1651157400000|2022-04-28 14:50:00|2026.79|2026.29|2028.91|2028.41|2029.54|2029.04|2026.29|2025.79|579
1651157700000|2022-04-28 14:55:00|2028.79|2028.29|2030.54|2030.04|2030.79|2030.29|2028.41|2027.91|920
1651158000000|2022-04-28 15:00:00|2030.66|2030.16|2033.54|2033.04|2034.04|2033.54|2030.29|2029.79|1207
1651158300000|2022-04-28 15:05:00|2033.29|2032.79|2035.54|2035.04|2036.29|2035.79|2032.54|2032.04|1076
1651158600000|2022-04-28 15:10:00|2035.66|2035.16|2036.29|2035.79|2037.04|2036.54|2034.79|2034.29|1009
1651158900000|2022-04-28 15:15:00|2036.66|2036.16|2039.04|2038.54|2039.79|2039.29|2036.29|2035.79|1982
1651159200000|2022-04-28 15:20:00|2038.79|2038.29|2039.84|2038.34|2041.54|2041.04|2038.79|2038.29|2182
1651159500000|2022-04-28 15:25:00|2036.39|2034.89|2037.18|2035.68|2038.59|2037.09|2036.28|2034.78|709
1651159800000|2022-04-28 15:30:00|2037.6|2036.1|2039.79|2038.39|2040.04|2038.64|2036.04|2034.64|268
1651160100000|2022-04-28 15:35:00|2039.91|2038.51|2038.54|2037.14|2040.54|2039.14|2038.54|2037.14|15
1651160400000|2022-04-28 15:40:00|2038.16|2036.76|2037.66|2036.26|2038.41|2037.01|2037.66|2036.26|75
1651160700000|2022-04-28 15:45:00|2037.54|2036.14|2036.54|2035.14|2037.54|2036.14|2036.04|2034.64|48
1651161000000|2022-04-28 15:50:00|2036.66|2035.26|2040.29|2038.89|2040.41|2039.01|2036.66|2035.26|48
1651161300000|2022-04-28 15:55:00|2040.16|2038.76|2041.08|2039.58|2041.16|2039.76|2038.29|2036.89|213
1651161600000|2022-04-28 16:00:00|2040.56|2039.06|2041.78|2040.28|2041.8|2040.3|2039.02|2037.52|0
1651161900000|2022-04-28 16:05:00|2041.25|2039.75|2040.11|2038.61|2041.78|2040.28|2038.44|2036.94|0
1651162200000|2022-04-28 16:10:00|2040.13|2038.63|2044.37|2042.87|2044.37|2042.87|2040.11|2038.61|0
1651162500000|2022-04-28 16:15:00|2043.67|2042.17|2045.35|2043.85|2045.94|2044.44|2042.8|2041.3|0
1651162800000|2022-04-28 16:20:00|2045.34|2043.84|2047.12|2045.62|2047.99|2046.49|2045.32|2043.82|0
1651163100000|2022-04-28 16:25:00|2047.13|2045.63|2047.61|2046.11|2048.25|2046.75|2047.12|2045.62|0
1651163400000|2022-04-28 16:30:00|2047.62|2046.12|2048.98|2047.48|2048.99|2047.49|2047.16|2045.66|0
1651163700000|2022-04-28 16:35:00|2048.99|2047.49|2049.87|2048.37|2050.79|2049.29|2048.97|2047.47|0
1651164000000|2022-04-28 16:40:00|2049.88|2048.38|2052.1|2050.6|2052.1|2050.6|2049.88|2048.38|0
1651164300000|2022-04-28 16:45:00|2052.11|2050.61|2052.52|2051.02|2054.42|2052.92|2052.11|2050.61|0
1651164600000|2022-04-28 16:50:00|2052.73|2051.23|2052.56|2051.06|2052.96|2051.46|2050.69|2049.19|0
1651164900000|2022-04-28 16:55:00|2052.55|2051.05|2052.1|2050.6|2053.05|2051.55|2051.24|2049.74|0
1651165200000|2022-04-28 17:00:00|2052.11|2050.61|2053|2051.5|2053.44|2051.94|2050.76|2049.26|0
1651165500000|2022-04-28 17:05:00|2052.79|2051.29|2052.5|2051|2053.02|2051.52|2050.66|2049.16|0
1651165800000|2022-04-28 17:10:00|2052.49|2050.99|2054.76|2053.26|2055.2|2053.7|2052.49|2050.99|0
1651166100000|2022-04-28 17:15:00|2054.34|2052.84|2054.01|2052.51|2055.23|2053.73|2052.1|2050.6|0
1651166400000|2022-04-28 17:20:00|2054|2052.5|2053.06|2051.56|2054.01|2052.51|2051.73|2050.23|0
1651166700000|2022-04-28 17:25:00|2053.07|2051.57|2053.55|2052.05|2054.01|2052.51|2052.63|2051.13|0
1651167000000|2022-04-28 17:30:00|2053.56|2052.06|2054.83|2053.33|2055.26|2053.76|2051.76|2050.26|0
1651167300000|2022-04-28 17:35:00|2054.84|2053.34|2056.2|2054.7|2056.64|2055.14|2053.52|2052.02|0
1651167600000|2022-04-28 17:40:00|2056.63|2055.13|2055.6|2054.1|2056.65|2055.15|2053.83|2052.33|0
1651167900000|2022-04-28 17:45:00|2055.18|2053.68|2056.95|2055.45|2057.4|2055.9|2054.72|2053.22|0
1651168200000|2022-04-28 17:50:00|2056.52|2055.02|2055.14|2053.64|2056.96|2055.46|2054.89|2053.39|0
1651168500000|2022-04-28 17:55:00|2055.15|2053.65|2056.05|2054.55|2056.48|2054.98|2054.45|2052.95|0
1651168800000|2022-04-28 18:00:00|2056.04|2054.54|2056.5|2055|2056.95|2055.45|2055.59|2054.09|0
1651169100000|2022-04-28 18:05:00|2056.49|2054.99|2056.03|2054.53|2056.93|2055.43|2055.13|2053.63|0
1651169400000|2022-04-28 18:10:00|2056.04|2054.54|2055.55|2054.05|2056.95|2055.45|2055.53|2054.03|0
1651169700000|2022-04-28 18:15:00|2055.56|2054.06|2056.11|2054.61|2056.44|2054.94|2054.64|2053.14|0
1651170000000|2022-04-28 18:20:00|2056.1|2054.6|2056.59|2055.09|2056.59|2055.09|2054.77|2053.27|0
1651170300000|2022-04-28 18:25:00|2056.58|2055.08|2055.18|2053.68|2056.58|2055.08|2054.71|2053.21|0
1651170600000|2022-04-28 18:30:00|2055.19|2053.69|2054.76|2053.26|2055.65|2054.15|2053.84|2052.34|0
1651170900000|2022-04-28 18:35:00|2054.77|2053.27|2055.66|2054.16|2056.11|2054.61|2054.31|2052.81|0
1651171200000|2022-04-28 18:40:00|2055.67|2054.17|2056.62|2055.12|2056.63|2055.13|2055.67|2054.17|0
1651171500000|2022-04-28 18:45:00|2056.63|2055.13|2057.55|2056.05|2057.55|2056.05|2056.19|2054.69|0
1651171800000|2022-04-28 18:50:00|2057.56|2056.06|2056.13|2054.63|2057.99|2056.49|2056.13|2054.63|0
1651172100000|2022-04-28 18:55:00|2056.12|2054.62|2057.46|2055.96|2057.48|2055.98|2055.68|2054.18|0
1651172400000|2022-04-28 19:00:00|2057.45|2055.95|2057.49|2055.99|2057.97|2056.47|2056.56|2055.06|0
1651172700000|2022-04-28 19:05:00|2057.48|2055.98|2057.76|2056.26|2058|2056.5|2057.48|2055.98|0
1651173000000|2022-04-28 19:10:00|2057.97|2056.47|2056.91|2055.41|2057.98|2056.48|2056.88|2055.38|0
1651173300000|2022-04-28 19:15:00|2056.9|2055.4|2057.85|2056.35|2057.85|2056.35|2056.45|2054.95|0
1651173600000|2022-04-28 19:20:00|2057.86|2056.36|2060.52|2059.02|2060.52|2059.02|2057.4|2055.9|0
1651173900000|2022-04-28 19:25:00|2060.51|2059.01|2057.82|2056.32|2060.51|2059.01|2057.82|2056.32|0
1651174200000|2022-04-28 19:30:00|2057.83|2056.33|2056.4|2054.9|2058.27|2056.77|2055.96|2054.46|0
1651174500000|2022-04-28 19:35:00|2056.41|2054.91|2055.95|2054.45|2057.32|2055.82|2055.03|2053.53|0
1651174800000|2022-04-28 19:40:00|2055.94|2054.44|2055.5|2054|2057.33|2055.83|2055.05|2053.55|0
1651175100000|2022-04-28 19:45:00|2055.51|2054.01|2056.76|2055.26|2056.87|2055.37|2054.54|2053.04|0
1651175400000|2022-04-28 19:50:00|2056.33|2054.83|2055.83|2054.33|2056.44|2054.94|2054.9|2053.4|0
1651175700000|2022-04-28 19:55:00|2055.4|2053.9|2056.81|2055.31|2056.81|2055.31|2053.98|2052.48|0
1651176000000|2022-04-28 20:00:00|2056.79|2055.29|2050.52|2049.02|2056.82|2055.32|2046.65|2045.15|0
1651176300000|2022-04-28 20:05:00|2050.51|2049.01|2048.14|2046.64|2052.33|2050.83|2048.14|2046.64|0
1651176600000|2022-04-28 20:10:00|2048.18|2046.68|2047.56|2046.06|2050.26|2048.76|2047.33|2045.83|0
1651176900000|2022-04-28 20:15:00|2047.73|2046.23|2048.05|2046.55|2048.77|2047.27|2046.78|2045.28|0
1651177200000|2022-04-28 20:20:00|2048.04|2046.54|2049.11|2047.61|2050.1|2048.6|2047.22|2045.72|0
1651177500000|2022-04-28 20:25:00|2049.07|2047.57|2049.47|2047.97|2049.92|2048.42|2048.16|2046.66|0
1651177800000|2022-04-28 20:30:00|2049.48|2047.98|2054.25|2052.75|2057.69|2056.19|2049.48|2047.98|0
1651178100000|2022-04-28 20:35:00|2054.24|2052.74|2052.91|2051.41|2055.55|2054.05|2052.44|2050.94|0
1651178400000|2022-04-28 20:40:00|2052.95|2051.45|2052.77|2051.27|2053.4|2051.9|2051.87|2050.37|0
1651178700000|2022-04-28 20:45:00|2052.78|2051.28|2048.33|2046.83|2052.97|2051.47|2048.1|2046.6|0
1651179000000|2022-04-28 20:50:00|2048.32|2046.82|2049.28|2047.78|2049.64|2048.14|2048.06|2046.56|0
1651179300000|2022-04-28 20:55:00|2049.32|2047.82|2049|2047.5|2050.67|2049.17|2048.55|2047.05|0
1651179600000|2022-04-28 21:00:00|2048.99|2047.49|2048.16|2046.66|2049.77|2048.27|2047.8|2046.3|0
1651179900000|2022-04-28 21:05:00|2048.11|2046.61|2047.15|2045.65|2048.25|2046.75|2046.83|2045.33|0
1651180200000|2022-04-28 21:10:00|2047.19|2045.69|2045.48|2043.98|2047.94|2046.44|2045.44|2043.94|0
1651180500000|2022-04-28 21:15:00|2045.47|2043.97|2045.33|2043.83|2045.89|2044.39|2045.03|2043.53|0
1651180800000|2022-04-28 21:20:00|2045.31|2043.81|2042.73|2041.23|2045.4|2043.9|2041.1|2039.6|0
1651181100000|2022-04-28 21:25:00|2042.81|2041.31|2043.77|2042.27|2044.26|2042.76|2042.27|2040.77|0
1651181400000|2022-04-28 21:30:00|2043.81|2042.31|2043.76|2042.26|2044.08|2042.58|2043.27|2041.77|0
1651181700000|2022-04-28 21:35:00|2043.81|2042.31|2044.7|2043.2|2044.7|2043.2|2043.22|2041.72|0
1651182000000|2022-04-28 21:40:00|2044.75|2043.25|2045.04|2043.54|2046.17|2044.67|2044.75|2043.25|0
1651182300000|2022-04-28 21:45:00|2045.03|2043.53|2046.88|2045.38|2047.06|2045.56|2044.95|2043.45|0
1651182600000|2022-04-28 21:50:00|2046.83|2045.33|2047.14|2045.64|2047.52|2046.02|2046.71|2045.21|0
1651182900000|2022-04-28 21:55:00|2047.1|2045.6|2047.2|2045.7|2047.88|2046.38|2047.02|2045.52|0
1651183200000|2022-04-28 22:00:00|2047.12|2045.62|2046.66|2045.16|2047.12|2045.62|2043|2041.5|0
1651183500000|2022-04-28 22:05:00|2046.65|2045.15|2046.88|2045.38|2047.47|2045.97|2046.43|2044.93|0
1651183800000|2022-04-28 22:10:00|2046.89|2045.39|2047.35|2045.85|2047.93|2046.43|2046.16|2044.66|0
1651184100000|2022-04-28 22:15:00|2047.36|2045.86|2047.81|2046.31|2048.44|2046.94|2047.36|2045.86|0
1651184400000|2022-04-28 22:20:00|2047.8|2046.3|2047.8|2046.3|2048.98|2047.48|2047.54|2046.04|0
1651184700000|2022-04-28 22:25:00|2047.81|2046.31|2047.31|2045.81|2047.99|2046.49|2046.59|2045.09|0
1651185000000|2022-04-28 22:30:00|2047.26|2045.76|2047.81|2046.31|2048.48|2046.98|2047.22|2045.72|0
1651185300000|2022-04-28 22:35:00|2047.85|2046.35|2047.22|2045.72|2047.85|2046.35|2047.17|2045.67|0
1651185600000|2022-04-28 22:40:00|2047.17|2045.67|2046.22|2044.72|2047.4|2045.9|2045.73|2044.23|0
1651185900000|2022-04-28 22:45:00|2046.05|2044.55|2045.96|2044.46|2046.54|2045.04|2045.68|2044.18|0
1651186200000|2022-04-28 22:50:00|2045.95|2044.45|2045.68|2044.18|2046.05|2044.55|2045.41|2043.91|0
1651186500000|2022-04-28 22:55:00|2045.69|2044.19|2046.27|2044.77|2046.41|2044.91|2045.59|2044.09|0
1651186800000|2022-04-28 23:00:00|2046.28|2044.78|2046.24|2044.74|2046.56|2045.06|2045.93|2044.43|0
1651187100000|2022-04-28 23:05:00|2046.15|2044.65|2046.47|2044.97|2046.47|2044.97|2045.97|2044.47|0
1651187400000|2022-04-28 23:10:00|2046.43|2044.93|2046.56|2045.06|2046.79|2045.29|2046.24|2044.74|0
1651187700000|2022-04-28 23:15:00|2046.55|2045.05|2047.6|2046.1|2047.82|2046.32|2046.15|2044.65|0
1651188000000|2022-04-28 23:20:00|2047.59|2046.09|2047.42|2045.92|2047.96|2046.46|2047.37|2045.87|0
1651188300000|2022-04-28 23:25:00|2047.46|2045.96|2047.55|2046.05|2047.6|2046.1|2047.19|2045.69|0
1651188600000|2022-04-28 23:30:00|2047.56|2046.06|2046.88|2045.38|2047.82|2046.32|2046.79|2045.29|0
1651188900000|2022-04-28 23:35:00|2046.92|2045.42|2046.56|2045.06|2047.1|2045.6|2046.33|2044.83|0
1651189200000|2022-04-28 23:40:00|2046.65|2045.15|2046.81|2045.31|2046.98|2045.48|2046.38|2044.88|0
1651189500000|2022-04-28 23:45:00|2046.9|2045.4|2047.07|2045.57|2047.07|2045.57|2046.67|2045.17|0
1651189800000|2022-04-28 23:50:00|2046.98|2045.48|2047.17|2045.67|2047.21|2045.71|2046.81|2045.31|0
1651190100000|2022-04-28 23:55:00|2047.21|2045.71|2047.07|2045.57|2047.21|2045.71|2046.9|2045.4|0
1651190400000|2022-04-29 00:00:00|2047.08|2045.58|2047.39|2045.89|2047.53|2046.03|2046.98|2045.48|0
1651190700000|2022-04-29 00:05:00|2047.4|2045.9|2047.75|2046.25|2047.84|2046.34|2047.39|2045.89|0
1651191000000|2022-04-29 00:10:00|2047.71|2046.21|2048.88|2047.38|2049.02|2047.52|2047.71|2046.21|0
1651191300000|2022-04-29 00:15:00|2048.89|2047.39|2049.84|2048.34|2050.2|2048.7|2048.89|2047.39|0
1651191600000|2022-04-29 00:20:00|2049.93|2048.43|2051.02|2049.52|2051.11|2049.61|2049.93|2048.43|0
1651191900000|2022-04-29 00:25:00|2050.93|2049.43|2051.12|2049.62|2051.52|2050.02|2050.89|2049.39|0
1651192200000|2022-04-29 00:30:00|2051.2|2049.7|2050.85|2049.35|2051.25|2049.75|2050.81|2049.31|0
1651192500000|2022-04-29 00:35:00|2050.9|2049.4|2050.63|2049.13|2051.26|2049.76|2050.58|2049.08|0
1651192800000|2022-04-29 00:40:00|2050.72|2049.22|2050.26|2048.76|2050.72|2049.22|2050|2048.5|0
1651193100000|2022-04-29 00:45:00|2050.17|2048.67|2050.26|2048.76|2050.45|2048.95|2050|2048.5|0
1651193400000|2022-04-29 00:50:00|2050.27|2048.77|2050|2048.5|2050.81|2049.31|2049.95|2048.45|0
1651193700000|2022-04-29 00:55:00|2049.99|2048.49|2050.81|2049.31|2050.9|2049.4|2049.86|2048.36|0
1651194000000|2022-04-29 01:00:00|2050.85|2049.35|2050.49|2048.99|2051.12|2049.62|2050.31|2048.81|0
1651194300000|2022-04-29 01:05:00|2050.54|2049.04|2051.03|2049.53|2051.12|2049.62|2050.54|2049.04|0
1651194600000|2022-04-29 01:10:00|2051.04|2049.54|2050.9|2049.4|2051.53|2050.03|2050.63|2049.13|0
1651194900000|2022-04-29 01:15:00|2050.94|2049.44|2052.3|2050.8|2052.7|2051.2|2050.76|2049.26|0
1651195200000|2022-04-29 01:20:00|2052.34|2050.84|2052.07|2050.57|2052.52|2051.02|2051.44|2049.94|0
1651195500000|2022-04-29 01:25:00|2052.12|2050.62|2053.26|2051.76|2053.9|2052.4|2052.07|2050.57|0
1651195800000|2022-04-29 01:30:00|2053.27|2051.77|2056.96|2055.46|2056.96|2055.46|2053.27|2051.77|0
1651196100000|2022-04-29 01:35:00|2056.97|2055.47|2058.47|2056.97|2058.69|2057.19|2056.96|2055.46|0
1651196400000|2022-04-29 01:40:00|2058.68|2057.18|2058.92|2057.42|2059.6|2058.1|2057.83|2056.33|0
1651196700000|2022-04-29 01:45:00|2058.93|2057.43|2059.56|2058.06|2059.58|2058.08|2058.69|2057.19|0
1651197000000|2022-04-29 01:50:00|2059.55|2058.05|2058.48|2056.98|2059.57|2058.07|2058.25|2056.75|0
1651197300000|2022-04-29 01:55:00|2058.69|2057.19|2057.4|2055.9|2058.71|2057.21|2057.4|2055.9|0
1651197600000|2022-04-29 02:00:00|2057.41|2055.91|2058.05|2056.55|2058.27|2056.77|2057.41|2055.91|0
1651197900000|2022-04-29 02:05:00|2058.03|2056.53|2057.83|2056.33|2058.03|2056.53|2057.16|2055.66|0
1651198200000|2022-04-29 02:10:00|2057.62|2056.12|2057.35|2055.85|2058.28|2056.78|2057.35|2055.85|0
1651198500000|2022-04-29 02:15:00|2057.36|2055.86|2057.78|2056.28|2058.22|2056.72|2057.35|2055.85|0
1651198800000|2022-04-29 02:20:00|2057.79|2056.29|2057.37|2055.87|2057.79|2056.29|2056.92|2055.42|0
1651199100000|2022-04-29 02:25:00|2057.36|2055.86|2056.48|2054.98|2057.36|2055.86|2056.04|2054.54|0
1651199400000|2022-04-29 02:30:00|2056.47|2054.97|2055.15|2053.65|2056.89|2055.39|2054.72|2053.22|0
1651199700000|2022-04-29 02:35:00|2055.16|2053.66|2054.7|2053.2|2056.02|2054.52|2054.69|2053.19|0
1651200000000|2022-04-29 02:40:00|2054.69|2053.19|2055.98|2054.48|2055.98|2054.48|2054.25|2052.75|0
1651200300000|2022-04-29 02:45:00|2055.99|2054.49|2055.58|2054.08|2056.45|2054.95|2055.36|2053.86|0
1651200600000|2022-04-29 02:50:00|2055.59|2054.09|2056.45|2054.95|2056.88|2055.38|2055.58|2054.08|0
1651200900000|2022-04-29 02:55:00|2056.46|2054.96|2056.86|2055.36|2057.3|2055.8|2055.99|2054.49|0
1651201200000|2022-04-29 03:00:00|2056.87|2055.37|2057.3|2055.8|2057.31|2055.81|2056.86|2055.36|0
1651201500000|2022-04-29 03:05:00|2057.29|2055.79|2056.21|2054.71|2057.29|2055.79|2055.78|2054.28|0
1651201800000|2022-04-29 03:10:00|2056.22|2054.72|2055.55|2054.05|2056.41|2054.91|2055.1|2053.6|0
1651202100000|2022-04-29 03:15:00|2055.54|2054.04|2056.88|2055.38|2056.89|2055.39|2055.11|2053.61|0
1651202400000|2022-04-29 03:20:00|2056.89|2055.39|2056.2|2054.7|2056.89|2055.39|2055.99|2054.49|0
1651202700000|2022-04-29 03:25:00|2056.41|2054.91|2058.6|2057.1|2059.05|2057.55|2056.19|2054.69|0
1651203000000|2022-04-29 03:30:00|2058.59|2057.09|2059.03|2057.53|2059.47|2057.97|2058.59|2057.09|0
1651203300000|2022-04-29 03:35:00|2059.04|2057.54|2058.54|2057.04|2059.46|2057.96|2058.1|2056.6|0
1651203600000|2022-04-29 03:40:00|2058.55|2057.05|2059.19|2057.69|2059.4|2057.9|2058.11|2056.61|0
1651203900000|2022-04-29 03:45:00|2058.97|2057.47|2059.5|2058|2060.38|2058.88|2058.97|2057.47|0
1651204200000|2022-04-29 03:50:00|2059.93|2058.43|2059.08|2057.58|2061.29|2059.79|2058.86|2057.36|0
1651204500000|2022-04-29 03:55:00|2058.87|2057.37|2058.71|2057.21|2059.09|2057.59|2057.58|2056.08|0
1651204800000|2022-04-29 04:00:00|2058.7|2057.2|2058.68|2057.18|2059.59|2058.09|2058.26|2056.76|0
1651205100000|2022-04-29 04:05:00|2059.1|2057.6|2059.54|2058.04|2059.55|2058.05|2058.44|2056.94|0
1651205400000|2022-04-29 04:10:00|2059.55|2058.05|2058.9|2057.4|2059.55|2058.05|2058.25|2056.75|0
1651205700000|2022-04-29 04:15:00|2062.9|2061.4|2063.21|2061.71|2063.44|2061.94|2062.74|2061.24|0
1651206000000|2022-04-29 04:20:00|2063.13|2061.63|2063.2|2061.7|2063.21|2061.71|2062.74|2061.24|0
1651206300000|2022-04-29 04:25:00|2063.28|2061.78|2063.67|2062.17|2063.68|2062.18|2063.2|2061.7|0
1651206600000|2022-04-29 04:30:00|2059.54|2058.04|2059.76|2058.26|2059.99|2058.49|2059.33|2057.83|0
1651206900000|2022-04-29 04:35:00|2059.55|2058.05|2060.17|2058.67|2060.41|2058.91|2059.54|2058.04|0
1651207200000|2022-04-29 04:40:00|2060.38|2058.88|2060.4|2058.9|2060.4|2058.9|2059.95|2058.45|0
1651207500000|2022-04-29 04:45:00|2059.97|2058.47|2061.05|2059.55|2061.06|2059.56|2059.52|2058.02|0
1651207800000|2022-04-29 04:50:00|2061.27|2059.77|2060.95|2059.45|2061.27|2059.77|2060.38|2058.88|0
1651208100000|2022-04-29 04:55:00|2060.96|2059.46|2060.94|2059.44|2061.4|2059.9|2060.11|2058.61|0
1651208400000|2022-04-29 05:00:00|2060.95|2059.45|2062.58|2061.08|2063.87|2062.37|2060.95|2059.45|0
1651208700000|2022-04-29 05:05:00|2063.01|2061.51|2063.93|2062.43|2063.93|2062.43|2062.57|2061.07|0
1651209000000|2022-04-29 05:10:00|2063.92|2062.42|2063.06|2061.56|2064.36|2062.86|2063.05|2061.55|0
1651209300000|2022-04-29 05:15:00|2063.05|2061.55|2062.6|2061.1|2063.47|2061.97|2061.98|2060.48|0
1651209600000|2022-04-29 05:20:00|2062.38|2060.88|2061.7|2060.2|2062.6|2061.1|2059.97|2058.47|0
1651209900000|2022-04-29 05:25:00|2061.69|2060.19|2062.15|2060.65|2062.15|2060.65|2061.27|2059.77|0
1651210200000|2022-04-29 05:30:00|2062.36|2060.86|2062.58|2061.08|2063.02|2061.52|2061.7|2060.2|0
1651210500000|2022-04-29 05:35:00|2063.01|2061.51|2063.46|2061.96|2063.9|2062.4|2062.58|2061.08|0
1651210800000|2022-04-29 05:40:00|2063.04|2061.54|2063.88|2062.38|2064.09|2062.59|2062.16|2060.66|0
1651211100000|2022-04-29 05:45:00|2063.87|2062.37|2063.86|2062.36|2064.31|2062.81|2063.23|2061.73|0
1651211400000|2022-04-29 05:50:00|2063.8|2062.3|2062.03|2060.53|2063.8|2062.3|2061.6|2060.1|0
1651211700000|2022-04-29 05:55:00|2061.6|2060.1|2062.07|2060.57|2062.29|2060.79|2061.15|2059.65|0
1651212000000|2022-04-29 06:00:00|2061.65|2060.15|2062.52|2061.02|2062.52|2061.02|2058.57|2057.07|0
1651212300000|2022-04-29 06:05:00|2062.3|2060.8|2064.4|2062.9|2064.83|2063.33|2062.09|2060.59|0
1651212600000|2022-04-29 06:10:00|2064.39|2062.89|2062.54|2061.04|2064.4|2062.9|2062.16|2060.66|0
1651212900000|2022-04-29 06:15:00|2062.55|2061.05|2061.76|2060.26|2063.5|2062|2060.45|2058.95|0
1651213200000|2022-04-29 06:20:00|2061.75|2060.25|2061.01|2059.51|2062.2|2060.7|2059.46|2057.96|0
1651213500000|2022-04-29 06:25:00|2061|2059.5|2059.28|2057.78|2061.01|2059.51|2058.83|2057.33|0
1651213800000|2022-04-29 06:30:00|2059.27|2057.77|2055.79|2054.39|2059.28|2057.78|2051.66|2050.26|75
1651214100000|2022-04-29 06:35:00|2055.91|2054.51|2055.29|2053.89|2056.16|2054.76|2054.66|2053.26|2
1651214400000|2022-04-29 06:40:00|2055.41|2054.01|2057.04|2055.64|2057.04|2055.64|2055.29|2053.89|15
1651214700000|2022-04-29 06:45:00|2056.91|2055.51|2054.41|2053.01|2057.04|2055.64|2054.41|2053.01|27
1651215000000|2022-04-29 06:50:00|2054.54|2053.14|2056.41|2055.01|2056.41|2055.01|2054.54|2053.14|11
1651215300000|2022-04-29 06:55:00|2055.64|2054.14|2055.05|2053.55|2056.09|2054.59|2053.53|2052.03|0
1651215600000|2022-04-29 07:00:00|2055.26|2053.76|2046.96|2046.46|2055.26|2053.76|2044.59|2044.09|4696
1651215900000|2022-04-29 07:05:00|2046.84|2046.34|2044.96|2044.46|2048.09|2047.59|2044.09|2043.59|2224
1651216200000|2022-04-29 07:10:00|2045.09|2044.59|2046.34|2045.84|2047.96|2047.46|2043.59|2043.09|1538
1651216500000|2022-04-29 07:15:00|2046.46|2045.96|2046.09|2045.59|2048.09|2047.59|2045.34|2044.84|1299
1651216800000|2022-04-29 07:20:00|2046.34|2045.84|2048.46|2047.96|2050.59|2050.09|2045.84|2045.34|1912
1651217100000|2022-04-29 07:25:00|2048.34|2047.84|2045.09|2044.59|2048.34|2047.84|2041.59|2041.09|1456
1651217400000|2022-04-29 07:30:00|2044.84|2044.34|2047.71|2047.21|2048.09|2047.59|2044.34|2043.84|1362
1651217700000|2022-04-29 07:35:00|2047.59|2047.09|2053.34|2052.84|2053.84|2053.34|2047.59|2047.09|1799
1651218000000|2022-04-29 07:40:00|2053.59|2053.09|2050.46|2049.96|2053.84|2053.34|2047.71|2047.21|1247
1651218300000|2022-04-29 07:45:00|2050.34|2049.84|2053.15|2052.65|2053.65|2053.15|2049.46|2048.96|649
1651218600000|2022-04-29 07:50:00|2053.27|2052.77|2052.15|2051.65|2053.9|2053.4|2051.27|2050.77|803
1651218900000|2022-04-29 07:55:00|2052.02|2051.52|2053.27|2052.77|2053.9|2053.4|2051.9|2051.4|569
1651219200000|2022-04-29 08:00:00|2053.4|2052.9|2057.15|2056.65|2057.4|2056.9|2052.52|2052.02|1099
1651219500000|2022-04-29 08:05:00|2057.27|2056.77|2057.65|2057.15|2058.27|2057.77|2056.02|2055.52|735
1651219800000|2022-04-29 08:10:00|2057.4|2056.9|2059.15|2058.65|2059.65|2059.15|2056.4|2055.9|657
1651220100000|2022-04-29 08:15:00|2058.9|2058.4|2056.27|2055.77|2059.4|2058.9|2056.27|2055.77|587
1651220400000|2022-04-29 08:20:00|2056.15|2055.65|2053.9|2053.4|2056.4|2055.9|2052.9|2052.4|727
1651220700000|2022-04-29 08:25:00|2053.65|2053.15|2055.15|2054.65|2055.15|2054.65|2052.65|2052.15|570
1651221000000|2022-04-29 08:30:00|2054.9|2054.4|2051.9|2051.4|2054.9|2054.4|2051.52|2051.02|555
1651221300000|2022-04-29 08:35:00|2051.65|2051.15|2051.4|2050.9|2051.9|2051.4|2049.9|2049.4|786
1651221600000|2022-04-29 08:40:00|2051.27|2050.77|2053.9|2053.4|2054.15|2053.65|2050.4|2049.9|531
1651221900000|2022-04-29 08:45:00|2053.65|2053.15|2059.27|2058.77|2059.4|2058.9|2053.4|2052.9|643
1651222200000|2022-04-29 08:50:00|2059.4|2058.9|2058.15|2057.65|2060.4|2059.9|2057.9|2057.4|911
1651222500000|2022-04-29 08:55:00|2057.9|2057.4|2058.77|2058.27|2058.9|2058.4|2057.77|2057.27|357
1651222800000|2022-04-29 09:00:00|2058.9|2058.4|2060.65|2060.15|2060.9|2060.4|2058.15|2057.65|794
1651223100000|2022-04-29 09:05:00|2060.9|2060.4|2058.15|2057.65|2060.9|2060.4|2057.4|2056.9|1160
1651223400000|2022-04-29 09:10:00|2058.27|2057.77|2059.65|2059.15|2061.4|2060.9|2057.65|2057.15|926
1651223700000|2022-04-29 09:15:00|2059.4|2058.9|2059.9|2059.4|2060.4|2059.9|2058.4|2057.9|547
1651224000000|2022-04-29 09:20:00|2060.02|2059.52|2060.65|2060.15|2061.65|2061.15|2059.65|2059.15|580
1651224300000|2022-04-29 09:25:00|2060.52|2060.02|2058.65|2058.15|2060.9|2060.4|2058.65|2058.15|525
1651224600000|2022-04-29 09:30:00|2058.4|2057.9|2056.77|2056.27|2058.65|2058.15|2056.15|2055.65|649
1651224900000|2022-04-29 09:35:00|2056.65|2056.15|2057.9|2057.4|2058.27|2057.77|2055.4|2054.9|649
1651225200000|2022-04-29 09:40:00|2057.77|2057.27|2058.65|2058.15|2059.02|2058.52|2056.15|2055.65|879
1651225500000|2022-04-29 09:45:00|2058.52|2058.02|2057.9|2057.4|2058.52|2058.02|2056.52|2056.02|784
1651225800000|2022-04-29 09:50:00|2057.77|2057.27|2058.4|2057.9|2058.9|2058.4|2057.65|2057.15|438
1651226100000|2022-04-29 09:55:00|2058.27|2057.77|2056.65|2056.15|2059.52|2059.02|2054.9|2054.4|445
1651226400000|2022-04-29 10:00:00|2056.9|2056.4|2057.02|2056.52|2058.65|2058.15|2056.4|2055.9|538
1651226700000|2022-04-29 10:05:00|2057.15|2056.65|2057.15|2056.65|2057.15|2056.65|2055.27|2054.77|257
1651227000000|2022-04-29 10:10:00|2057.02|2056.52|2056.9|2056.4|2057.27|2056.77|2056.15|2055.65|344
1651227300000|2022-04-29 10:15:00|2057.02|2056.52|2055.52|2055.02|2057.77|2057.27|2055.4|2054.9|267
1651227600000|2022-04-29 10:20:00|2055.4|2054.9|2053.9|2053.4|2056.02|2055.52|2053.9|2053.4|192
1651227900000|2022-04-29 10:25:00|2053.77|2053.27|2053.15|2052.65|2054.65|2054.15|2052.4|2051.9|222
1651228200000|2022-04-29 10:30:00|2053.4|2052.9|2052.9|2052.4|2053.4|2052.9|2050.9|2050.4|465
1651228500000|2022-04-29 10:35:00|2053.02|2052.52|2051.9|2051.4|2053.02|2052.52|2050.77|2050.27|220
1651228800000|2022-04-29 10:40:00|2051.77|2051.27|2051.4|2050.9|2053.65|2053.15|2051.15|2050.65|245
1651229100000|2022-04-29 10:45:00|2051.27|2050.77|2050.9|2050.4|2051.9|2051.4|2050.15|2049.65|322
1651229400000|2022-04-29 10:50:00|2050.65|2050.15|2050.9|2050.4|2051.65|2051.15|2050.15|2049.65|183
1651229700000|2022-04-29 10:55:00|2051.15|2050.65|2048.9|2048.4|2051.15|2050.65|2047.65|2047.15|342
1651230000000|2022-04-29 11:00:00|2048.65|2048.15|2048.65|2048.15|2050.65|2050.15|2048.4|2047.9|510
1651230300000|2022-04-29 11:05:00|2048.77|2048.27|2052.4|2051.9|2052.4|2051.9|2048.77|2048.27|419
1651230600000|2022-04-29 11:10:00|2052.15|2051.65|2056.15|2055.65|2056.15|2055.65|2051.9|2051.4|512
1651230900000|2022-04-29 11:15:00|2056.02|2055.52|2056.27|2055.77|2057.27|2056.77|2054.65|2054.15|621
1651231200000|2022-04-29 11:20:00|2056.65|2056.15|2055.65|2055.15|2057.15|2056.65|2054.9|2054.4|366
1651231500000|2022-04-29 11:25:00|2055.52|2055.02|2057.15|2056.65|2058.15|2057.65|2055.4|2054.9|402
1651231800000|2022-04-29 11:30:00|2057.27|2056.77|2057.77|2057.27|2058.65|2058.15|2056.77|2056.27|294
1651232100000|2022-04-29 11:35:00|2057.9|2057.4|2058.15|2057.65|2058.15|2057.65|2056.4|2055.9|200
1651232400000|2022-04-29 11:40:00|2058.43|2057.93|2058.18|2057.68|2058.68|2058.18|2057.18|2056.68|234
1651232700000|2022-04-29 11:45:00|2058.3|2057.8|2058.8|2058.3|2059.55|2059.05|2058.3|2057.8|304
1651233000000|2022-04-29 11:50:00|2058.93|2058.43|2056.8|2056.3|2058.93|2058.43|2055.55|2055.05|593
1651233300000|2022-04-29 11:55:00|2056.93|2056.43|2058.43|2057.93|2059.18|2058.68|2056.68|2056.18|244
1651233600000|2022-04-29 12:00:00|2058.55|2058.05|2059.18|2058.68|2059.43|2058.93|2058.18|2057.68|214
1651233900000|2022-04-29 12:05:00|2059.3|2058.8|2058.68|2058.18|2060.18|2059.68|2057.93|2057.43|480
1651234200000|2022-04-29 12:10:00|2058.43|2057.93|2059.93|2059.43|2060.18|2059.68|2057.68|2057.18|355
1651234500000|2022-04-29 12:15:00|2060.18|2059.68|2062.55|2062.05|2062.68|2062.18|2059.68|2059.18|949
1651234800000|2022-04-29 12:20:00|2062.68|2062.18|2063.68|2063.18|2064.18|2063.68|2062.3|2061.8|522
1651235100000|2022-04-29 12:25:00|2063.93|2063.43|2064.05|2063.55|2064.68|2064.18|2063.43|2062.93|348
1651235400000|2022-04-29 12:30:00|2063.93|2063.43|2061.93|2061.43|2064.68|2064.18|2061.18|2060.68|1483
1651235700000|2022-04-29 12:35:00|2061.68|2061.18|2061.68|2061.18|2062.68|2062.18|2060.18|2059.68|622
1651236000000|2022-04-29 12:40:00|2061.8|2061.3|2063.68|2063.18|2063.68|2063.18|2060.93|2060.43|442
1651236300000|2022-04-29 12:45:00|2063.8|2063.3|2065.43|2064.93|2065.8|2065.3|2063.43|2062.93|631
1651236600000|2022-04-29 12:50:00|2065.18|2064.68|2065.43|2064.93|2065.93|2065.43|2064.43|2063.93|3001
1651236900000|2022-04-29 12:55:00|2065.55|2065.05|2063.93|2063.43|2066.18|2065.68|2063.93|2063.43|387
1651237200000|2022-04-29 13:00:00|2063.68|2063.18|2063.68|2063.18|2064.05|2063.55|2062.43|2061.93|589
1651237500000|2022-04-29 13:05:00|2063.43|2062.93|2060.55|2060.05|2063.68|2063.18|2060.18|2059.68|669
1651237800000|2022-04-29 13:10:00|2060.68|2060.18|2059.93|2059.43|2061.18|2060.68|2059.68|2059.18|841
1651238100000|2022-04-29 13:15:00|2060.18|2059.68|2060.93|2060.43|2061.93|2061.43|2059.93|2059.43|565
1651238400000|2022-04-29 13:20:00|2061.05|2060.55|2061.93|2061.43|2062.05|2061.55|2060.68|2060.18|517
1651238700000|2022-04-29 13:25:00|2061.8|2061.3|2061.68|2061.18|2062.18|2061.68|2061.18|2060.68|478
1651239000000|2022-04-29 13:30:00|2061.55|2061.05|2064.18|2063.68|2065.18|2064.68|2060.68|2060.18|1144
1651239300000|2022-04-29 13:35:00|2064.05|2063.55|2065.8|2065.3|2066.93|2066.43|2064.05|2063.55|1044
1651239600000|2022-04-29 13:40:00|2065.93|2065.43|2063.55|2063.05|2067.93|2067.43|2063.18|2062.68|814
1651239900000|2022-04-29 13:45:00|2063.43|2062.93|2067.43|2066.93|2067.93|2067.43|2063.43|2062.93|1063
1651240200000|2022-04-29 13:50:00|2067.55|2067.05|2068.68|2068.18|2069.93|2069.43|2067.18|2066.68|1152
1651240500000|2022-04-29 13:55:00|2068.55|2068.05|2074.93|2074.43|2075.68|2075.18|2068.55|2068.05|2116
1651240800000|2022-04-29 14:00:00|2075.05|2074.55|2074.93|2074.43|2075.43|2074.93|2071.93|2071.43|1863
1651241100000|2022-04-29 14:05:00|2075.18|2074.68|2072.68|2072.18|2075.93|2075.43|2069.93|2069.43|1623
1651241400000|2022-04-29 14:10:00|2072.62|2072.12|2072.37|2071.87|2073.62|2073.12|2071.12|2070.62|1119
1651241700000|2022-04-29 14:15:00|2072.62|2072.12|2066.87|2066.37|2075.62|2075.12|2066.12|2065.62|2037
1651242000000|2022-04-29 14:20:00|2066.62|2066.12|2067.12|2066.62|2068.37|2067.87|2065.49|2064.99|1146
1651242300000|2022-04-29 14:25:00|2066.99|2066.49|2060.49|2059.99|2067.37|2066.87|2060.37|2059.87|1461
1651242600000|2022-04-29 14:30:00|2060.62|2060.12|2060.62|2060.12|2063.62|2063.12|2059.62|2059.12|1807
1651242900000|2022-04-29 14:35:00|2060.87|2060.37|2061.24|2060.74|2062.37|2061.87|2058.12|2057.62|1503
1651243200000|2022-04-29 14:40:00|2061.12|2060.62|2061.37|2060.87|2062.49|2061.99|2059.87|2059.37|764
1651243500000|2022-04-29 14:45:00|2061.49|2060.99|2059.37|2058.87|2061.62|2061.12|2057.12|2056.62|926
1651243800000|2022-04-29 14:50:00|2059.62|2059.12|2059.37|2058.87|2060.87|2060.37|2057.74|2057.24|1097
1651244100000|2022-04-29 14:55:00|2059.62|2059.12|2060.62|2060.12|2061.37|2060.87|2057.87|2057.37|1193
1651244400000|2022-04-29 15:00:00|2060.37|2059.87|2059.49|2058.99|2060.74|2060.24|2057.87|2057.37|1244
1651244700000|2022-04-29 15:05:00|2059.62|2059.12|2058.12|2057.62|2061.62|2061.12|2057.37|2056.87|1350
1651245000000|2022-04-29 15:10:00|2058.37|2057.87|2058.12|2057.62|2059.37|2058.87|2056.37|2055.87|1892
1651245300000|2022-04-29 15:15:00|2058.24|2057.74|2058.87|2058.37|2059.37|2058.87|2057.87|2057.37|2077
1651245600000|2022-04-29 15:20:00|2059.12|2058.62|2061.48|2059.98|2061.62|2061.12|2057.37|2056.87|5480
1651245900000|2022-04-29 15:25:00|2060.28|2058.78|2059.82|2058.32|2061.14|2059.64|2057.48|2055.98|2229
1651246200000|2022-04-29 15:30:00|2059.4|2057.9|2062.99|2061.59|2064.87|2063.47|2057.65|2056.15|270
1651246500000|2022-04-29 15:35:00|2063.12|2061.72|2061.74|2060.34|2064.12|2062.72|2061.62|2060.22|2060
1651246800000|2022-04-29 15:40:00|2062.87|2061.47|2064.62|2063.22|2064.62|2063.22|2062.87|2061.47|51
1651247100000|2022-04-29 15:45:00|2064.49|2063.09|2064.37|2062.97|2066.12|2064.72|2063.87|2062.47|2018
1651247400000|2022-04-29 15:50:00|2064.24|2062.84|2063.87|2062.47|2064.37|2062.97|2063.12|2061.72|1
1651247700000|2022-04-29 15:55:00|2064.37|2062.97|2062.35|2060.85|2064.49|2063.09|2062.35|2060.85|14
1651248000000|2022-04-29 16:00:00|2062.36|2060.86|2057.39|2055.89|2062.37|2060.87|2056.96|2055.46|0
1651248300000|2022-04-29 16:05:00|2057.4|2055.9|2055.7|2054.2|2057.5|2056|2055.69|2054.19|0
1651248600000|2022-04-29 16:10:00|2055.71|2054.21|2057.53|2056.03|2057.57|2056.07|2055.69|2054.19|0
1651248900000|2022-04-29 16:15:00|2057.52|2056.02|2056.19|2054.69|2057.54|2056.04|2056.16|2054.66|0
1651249200000|2022-04-29 16:20:00|2056.2|2054.7|2057.98|2056.48|2057.98|2056.48|2056.15|2054.65|0
1651249500000|2022-04-29 16:25:00|2057.97|2056.47|2057.03|2055.53|2058.45|2056.95|2056.36|2054.86|0
1651249800000|2022-04-29 16:30:00|2055.68|2054.18|2054.61|2053.11|2056.18|2054.68|2053.97|2052.47|0
1651250100000|2022-04-29 16:35:00|2054.62|2053.12|2055.84|2054.34|2056.41|2054.91|2054.04|2052.54|0
1651250400000|2022-04-29 16:40:00|2055.83|2054.33|2053.01|2051.51|2056.39|2054.89|2053|2051.5|0
1651250700000|2022-04-29 16:45:00|2054.89|2053.39|2055.23|2053.73|2056.22|2054.72|2054.79|2053.29|0
1651251000000|2022-04-29 16:50:00|2054.8|2053.3|2052.95|2051.45|2054.81|2053.31|2052.94|2051.44|0
1651251300000|2022-04-29 16:55:00|2052.96|2051.46|2053.87|2052.37|2054.78|2053.28|2052.96|2051.46|0
1651251600000|2022-04-29 17:00:00|2053.86|2052.36|2056.14|2054.64|2057.24|2055.74|2053.43|2051.93|0
1651251900000|2022-04-29 17:05:00|2056.13|2054.63|2053.78|2052.28|2056.14|2054.64|2053.35|2051.85|0
1651252200000|2022-04-29 17:10:00|2053.77|2052.27|2055.14|2053.64|2055.14|2053.64|2053.76|2052.26|0
1651252500000|2022-04-29 17:15:00|2055.15|2053.65|2055.61|2054.11|2056.07|2054.57|2054.69|2053.19|0
1651252800000|2022-04-29 17:20:00|2056.04|2054.54|2057.43|2055.93|2057.44|2055.94|2055.15|2053.65|0
1651253100000|2022-04-29 17:25:00|2057.44|2055.94|2057.45|2055.95|2058.88|2057.38|2057.43|2055.93|0
1651253400000|2022-04-29 17:30:00|2057.88|2056.38|2059.21|2057.71|2059.69|2058.19|2057.88|2056.38|0
1651253700000|2022-04-29 17:35:00|2059.2|2057.7|2059.23|2057.73|2061.06|2059.56|2058.76|2057.26|0
1651254000000|2022-04-29 17:40:00|2059.24|2057.74|2056.93|2055.43|2059.24|2057.74|2056.47|2054.97|0
1651254300000|2022-04-29 17:45:00|2056.94|2055.44|2055.15|2053.65|2056.94|2055.44|2055.13|2053.63|0
1651254600000|2022-04-29 17:50:00|2055.14|2053.64|2055.15|2053.65|2056.05|2054.55|2054.71|2053.21|0
1651254900000|2022-04-29 17:55:00|2055.13|2053.63|2054.7|2053.2|2055.6|2054.1|2054.69|2053.19|0
1651255200000|2022-04-29 18:00:00|2054.71|2053.21|2053.78|2052.28|2055.16|2053.66|2053.32|2051.82|0
1651255500000|2022-04-29 18:05:00|2053.77|2052.27|2053.3|2051.8|2054.2|2052.7|2052.87|2051.37|0
1651255800000|2022-04-29 18:10:00|2053.31|2051.81|2054.19|2052.69|2054.23|2052.73|2052.39|2050.89|0
1651256100000|2022-04-29 18:15:00|2054.22|2052.72|2054.21|2052.71|2056.49|2054.99|2053.76|2052.26|0
1651256400000|2022-04-29 18:20:00|2054.22|2052.72|2052.38|2050.88|2054.22|2052.72|2052.36|2050.86|0
1651256700000|2022-04-29 18:25:00|2052.39|2050.89|2052.83|2051.33|2053.3|2051.8|2052.38|2050.88|0
1651257000000|2022-04-29 18:30:00|2052.82|2051.32|2052.37|2050.87|2053.73|2052.23|2051.91|2050.41|0
1651257300000|2022-04-29 18:35:00|2052.38|2050.88|2050.55|2049.05|2053.27|2051.77|2050.54|2049.04|0
1651257600000|2022-04-29 18:40:00|2050.54|2049.04|2051.05|2049.55|2051.44|2049.94|2050.13|2048.63|0
1651257900000|2022-04-29 18:45:00|2051.04|2049.54|2048.23|2046.73|2051.05|2049.55|2048.22|2046.72|0
1651258200000|2022-04-29 18:50:00|2048.24|2046.74|2047.32|2045.82|2048.68|2047.18|2047.32|2045.82|0
1651258500000|2022-04-29 18:55:00|2047.31|2045.81|2049.18|2047.68|2049.66|2048.16|2046.43|2044.93|0
1651258800000|2022-04-29 19:00:00|2049.17|2047.67|2049.45|2047.95|2050.05|2048.55|2047.79|2046.29|0
1651259100000|2022-04-29 19:05:00|2049.44|2047.94|2047.19|2045.69|2049.45|2047.95|2047.19|2045.69|0
1651259400000|2022-04-29 19:10:00|2047.2|2045.7|2045.83|2044.33|2047.67|2046.17|2044.94|2043.44|0
1651259700000|2022-04-29 19:15:00|2045.82|2044.32|2046.86|2045.36|2047.68|2046.18|2045.39|2043.89|0
1651260000000|2022-04-29 19:20:00|2046.87|2045.37|2044.63|2043.13|2046.88|2045.38|2044.17|2042.67|0
1651260300000|2022-04-29 19:25:00|2044.64|2043.14|2042.3|2040.8|2045.55|2044.05|2042.3|2040.8|0
1651260600000|2022-04-29 19:30:00|2042.29|2040.79|2042.53|2041.03|2044.31|2042.81|2041.42|2039.92|0
1651260900000|2022-04-29 19:35:00|2042.51|2041.01|2042.4|2040.9|2043.77|2042.27|2041.43|2039.93|0
1651261200000|2022-04-29 19:40:00|2042.39|2040.89|2040.8|2039.3|2044.2|2042.7|2040.58|2039.08|0
1651261500000|2022-04-29 19:45:00|2041.01|2039.51|2038.94|2037.44|2041.45|2039.95|2038.26|2036.76|0
1651261800000|2022-04-29 19:50:00|2038.91|2037.41|2036.27|2034.77|2038.93|2037.43|2034.92|2033.42|0
1651262100000|2022-04-29 19:55:00|2036.25|2034.75|2036.38|2034.88|2037.1|2035.6|2034.73|2033.23|0
1651262400000|2022-04-29 20:00:00|2036.37|2034.87|2037.54|2036.04|2038.31|2036.81|2035.48|2033.98|0
1651262700000|2022-04-29 20:05:00|2037.55|2036.05|2041.4|2039.9|2041.8|2040.3|2037.55|2036.05|0
1651263000000|2022-04-29 20:10:00|2041.39|2039.89|2042.29|2040.79|2042.85|2041.35|2041.08|2039.58|0
1651263300000|2022-04-29 20:15:00|2042.24|2040.74|2040.72|2039.22|2042.24|2040.74|2040.31|2038.81|0
1651263600000|2022-04-29 20:20:00|2040.63|2039.13|2041.62|2040.12|2041.62|2040.12|2040.22|2038.72|0
1651263900000|2022-04-29 20:25:00|2041.57|2040.07|2041.11|2039.61|2042.12|2040.62|2041.11|2039.61|0
1651264200000|2022-04-29 20:30:00|2041.07|2039.57|2041.18|2039.68|2041.34|2039.84|2040.86|2039.36|0
1651264500000|2022-04-29 20:35:00|2041.09|2039.59|2041.59|2040.09|2041.59|2040.09|2040.68|2039.18|0
1651264800000|2022-04-29 20:40:00|2041.64|2040.14|2040.59|2039.09|2041.73|2040.23|2040.59|2039.09|0
1651265100000|2022-04-29 20:45:00|2040.5|2039|2041.09|2039.59|2041.54|2040.04|2040.5|2039|0
1651265400000|2022-04-29 20:50:00|2041|2039.5|2041.41|2039.91|2041.5|2040|2040.77|2039.27|0
1651265700000|2022-04-29 20:55:00|2041.4|2039.9|2041.41|2039.91|2041.82|2040.32|2041.14|2039.64|0
1651266000000|2022-04-29 21:00:00|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|0
1651442400000|2022-05-01 22:00:00|2043.2|2041.7|2045.22|2043.72|2045.57|2044.07|2043.2|2041.7|0
1651442700000|2022-05-01 22:05:00|2045.21|2043.71|2044.68|2043.18|2045.48|2043.98|2043.42|2041.92|0
1651443000000|2022-05-01 22:10:00|2044.72|2043.22|2042.87|2041.37|2045.35|2043.85|2042.87|2041.37|0
1651443300000|2022-05-01 22:15:00|2042.88|2041.38|2042.47|2040.97|2043.23|2041.73|2041.76|2040.26|0
1651443600000|2022-05-01 22:20:00|2042.52|2041.02|2036.11|2034.61|2042.78|2041.28|2035.66|2034.16|0
1651443900000|2022-05-01 22:25:00|2036.06|2034.56|2034.49|2032.99|2036.56|2035.06|2034.18|2032.68|0
1651444200000|2022-05-01 22:30:00|2034.36|2032.86|2034.27|2032.77|2036.39|2034.89|2033.37|2031.87|0
1651444500000|2022-05-01 22:35:00|2034.26|2032.76|2035.06|2033.56|2035.61|2034.11|2033.37|2031.87|0
1651444800000|2022-05-01 22:40:00|2034.98|2033.48|2035.6|2034.1|2035.69|2034.19|2034.35|2032.85|0
1651445100000|2022-05-01 22:45:00|2035.51|2034.01|2038.96|2037.46|2038.96|2037.46|2035.51|2034.01|0
1651445400000|2022-05-01 22:50:00|2038.92|2037.42|2040.71|2039.21|2041.2|2039.7|2038.78|2037.28|0
1651445700000|2022-05-01 22:55:00|2040.75|2039.25|2040.49|2038.99|2041.29|2039.79|2040.13|2038.63|0
1651446000000|2022-05-01 23:00:00|2040.5|2039|2041.43|2039.93|2041.7|2040.2|2040.5|2039|0
1651446300000|2022-05-01 23:05:00|2041.42|2039.92|2042.41|2040.91|2042.5|2041|2041.16|2039.66|0
1651446600000|2022-05-01 23:10:00|2042.42|2040.92|2042.59|2041.09|2043.31|2041.81|2042.19|2040.69|0
1651446900000|2022-05-01 23:15:00|2042.6|2041.1|2042.86|2041.36|2043.49|2041.99|2042.41|2040.91|0
1651447200000|2022-05-01 23:20:00|2042.9|2041.4|2043.77|2042.27|2044.34|2042.84|2042.86|2041.36|0
1651447500000|2022-05-01 23:25:00|2043.81|2042.31|2043|2041.5|2043.9|2042.4|2042.91|2041.41|0
1651447800000|2022-05-01 23:30:00|2043.01|2041.51|2040.32|2038.82|2043.09|2041.59|2039.91|2038.41|0
1651448100000|2022-05-01 23:35:00|2040.31|2038.81|2039.78|2038.28|2041.21|2039.71|2038.52|2037.02|0
1651448400000|2022-05-01 23:40:00|2039.82|2038.32|2037.31|2035.81|2039.87|2038.37|2036.78|2035.28|0
1651448700000|2022-05-01 23:45:00|2037.22|2035.72|2036.51|2035.01|2037.9|2036.4|2035.66|2034.16|0
1651449000000|2022-05-01 23:50:00|2036.6|2035.1|2039.87|2038.37|2040.72|2039.22|2036.55|2035.05|0
1651449300000|2022-05-01 23:55:00|2039.91|2038.41|2039.37|2037.87|2041.08|2039.58|2038.7|2037.2|0
1651449600000|2022-05-02 00:00:00|2039.38|2037.88|2040|2038.5|2040.63|2039.13|2038.79|2037.29|0
1651449900000|2022-05-02 00:05:00|2039.96|2038.46|2041.12|2039.62|2041.93|2040.43|2039.6|2038.1|0
1651450200000|2022-05-02 00:10:00|2041.17|2039.67|2039.84|2038.34|2041.39|2039.89|2039.57|2038.07|0
1651450500000|2022-05-02 00:15:00|2039.85|2038.35|2038.44|2036.94|2043.73|2042.23|2038.44|2036.94|0
1651450800000|2022-05-02 00:20:00|2038.45|2036.95|2040.22|2038.72|2041.1|2039.6|2037.56|2036.06|0
1651451100000|2022-05-02 00:25:00|2040.21|2038.71|2038.46|2036.96|2040.66|2039.16|2038.02|2036.52|0
1651451400000|2022-05-02 00:30:00|2038.47|2036.97|2038.93|2037.43|2039.37|2037.87|2037.13|2035.63|0
1651451700000|2022-05-02 00:35:00|2038.92|2037.42|2038.93|2037.43|2039.38|2037.88|2037.14|2035.64|0
1651452000000|2022-05-02 00:40:00|2038.92|2037.42|2040.69|2039.19|2041.15|2039.65|2038.92|2037.42|0
1651452300000|2022-05-02 00:45:00|2040.7|2039.2|2038.9|2037.4|2041.11|2039.61|2038.02|2036.52|0
1651452600000|2022-05-02 00:50:00|2038.89|2037.39|2039.77|2038.27|2040.22|2038.72|2038.46|2036.96|0
1651452900000|2022-05-02 00:55:00|2040.2|2038.7|2041.98|2040.48|2042.4|2040.9|2040.2|2038.7|0
1651453200000|2022-05-02 01:00:00|2041.99|2040.49|2041.99|2040.49|2043.78|2042.28|2041.55|2040.05|0
1651453500000|2022-05-02 01:05:00|2041.98|2040.48|2042.9|2041.4|2043.11|2041.61|2040|2038.5|0
1651453800000|2022-05-02 01:10:00|2042.89|2041.39|2040.69|2039.19|2042.9|2041.4|2040.67|2039.17|0
1651454100000|2022-05-02 01:15:00|2040.68|2039.18|2040.68|2039.18|2041.14|2039.64|2040.01|2038.51|0
1651454400000|2022-05-02 01:20:00|2040.69|2039.19|2041.12|2039.62|2041.59|2040.09|2039.81|2038.31|0
1651454700000|2022-05-02 01:25:00|2041.11|2039.61|2042.01|2040.51|2042.01|2040.51|2040.66|2039.16|0
1651455000000|2022-05-02 01:30:00|2042.23|2040.73|2040.67|2039.17|2042.23|2040.73|2040.22|2038.72|0
1651455300000|2022-05-02 01:35:00|2040.7|2039.2|2039.76|2038.26|2041.56|2040.06|2039.76|2038.26|0
1651455600000|2022-05-02 01:40:00|2039.34|2037.84|2039.35|2037.85|2040.67|2039.17|2038.92|2037.42|0
1651455900000|2022-05-02 01:45:00|2038.93|2037.43|2038.48|2036.98|2039.8|2038.3|2037.6|2036.1|0
1651456200000|2022-05-02 01:50:00|2038.05|2036.55|2038.03|2036.53|2039.37|2037.87|2038.02|2036.52|0
1651456500000|2022-05-02 01:55:00|2038.02|2036.52|2035.38|2033.88|2038.03|2036.53|2035.37|2033.87|0
1651456800000|2022-05-02 02:00:00|2035.37|2033.87|2036.68|2035.18|2036.69|2035.19|2035.36|2033.86|0
1651457100000|2022-05-02 02:05:00|2036.69|2035.19|2036.7|2035.2|2037.13|2035.63|2035.82|2034.32|0
1651457400000|2022-05-02 02:10:00|2036.69|2035.19|2036.71|2035.21|2036.72|2035.22|2034.46|2032.96|0
1651457700000|2022-05-02 02:15:00|2036.7|2035.2|2037.13|2035.63|2037.58|2036.08|2036.27|2034.77|0
1651458000000|2022-05-02 02:20:00|2037.12|2035.62|2037.59|2036.09|2038.02|2036.52|2036.68|2035.18|0
1651458300000|2022-05-02 02:25:00|2037.6|2036.1|2038.52|2037.02|2039.41|2037.91|2037.6|2036.1|0
1651458600000|2022-05-02 02:30:00|2038.95|2037.45|2039.39|2037.89|2039.4|2037.9|2038.94|2037.44|0
1651458900000|2022-05-02 02:35:00|2039.38|2037.88|2038.5|2037|2039.83|2038.33|2038.5|2037|0
1651459200000|2022-05-02 02:40:00|2038.51|2037.01|2041.16|2039.66|2041.17|2039.67|2038.5|2037|0
1651459500000|2022-05-02 02:45:00|2041.17|2039.67|2041.58|2040.08|2041.59|2040.09|2040.71|2039.21|0
1651459800000|2022-05-02 02:50:00|2041.59|2040.09|2039.75|2038.25|2042.04|2040.54|2039.74|2038.24|0
1651460100000|2022-05-02 02:55:00|2040.18|2038.68|2040.17|2038.67|2040.63|2039.13|2039.72|2038.22|0
1651460400000|2022-05-02 03:00:00|2040.18|2038.68|2044.65|2043.15|2045.1|2043.6|2040.18|2038.68|0
1651460700000|2022-05-02 03:05:00|2044.64|2043.14|2043.31|2041.81|2045.09|2043.59|2043.31|2041.81|0
1651461000000|2022-05-02 03:10:00|2043.32|2041.82|2043.34|2041.84|2043.77|2042.27|2042.89|2041.39|0
1651461300000|2022-05-02 03:15:00|2043.35|2041.85|2043.8|2042.3|2044.25|2042.75|2043.34|2041.84|0
1651461600000|2022-05-02 03:20:00|2043.79|2042.29|2042.95|2041.45|2043.84|2042.34|2042.95|2041.45|0
1651461900000|2022-05-02 03:25:00|2042.96|2041.46|2043.82|2042.32|2044.26|2042.76|2042.95|2041.45|0
1651462200000|2022-05-02 03:30:00|2044.03|2042.53|2044.72|2043.22|2045.38|2043.88|2043.82|2042.32|0
1651462500000|2022-05-02 03:35:00|2044.71|2043.21|2046.07|2044.57|2046.5|2045|2043.86|2042.36|0
1651462800000|2022-05-02 03:40:00|2046.06|2044.56|2045.22|2043.72|2046.49|2044.99|2045.21|2043.71|0
1651463100000|2022-05-02 03:45:00|2045.21|2043.71|2045.63|2044.13|2045.66|2044.16|2044.78|2043.28|0
1651463400000|2022-05-02 03:50:00|2045.64|2044.14|2045.12|2043.62|2046.1|2044.6|2045.12|2043.62|0
1651463700000|2022-05-02 03:55:00|2045.13|2043.63|2044.24|2042.74|2045.14|2043.64|2044.24|2042.74|0
1651464000000|2022-05-02 04:00:00|2044.25|2042.75|2043.4|2041.9|2044.7|2043.2|2043.4|2041.9|0
1651464300000|2022-05-02 04:05:00|2043.41|2041.91|2044.26|2042.76|2044.7|2043.2|2042.93|2041.43|0
1651464600000|2022-05-02 04:10:00|2044.25|2042.75|2044.12|2042.62|2045.66|2044.16|2043.9|2042.4|0
1651464900000|2022-05-02 04:15:00|2044.33|2042.83|2042.59|2041.09|2044.34|2042.84|2042.58|2041.08|0
1651465200000|2022-05-02 04:20:00|2043.02|2041.52|2042.61|2041.11|2043.47|2041.97|2042.58|2041.08|0
1651465500000|2022-05-02 04:25:00|2042.6|2041.1|2042.84|2041.34|2043.08|2041.58|2042.6|2041.1|0
1651465800000|2022-05-02 04:30:00|2043.06|2041.56|2042.62|2041.12|2043.5|2042|2042.62|2041.12|0
1651466100000|2022-05-02 04:35:00|2042.59|2041.09|2042.63|2041.13|2042.63|2041.13|2041.72|2040.22|0
1651466400000|2022-05-02 04:40:00|2042.85|2041.35|2044.39|2042.89|2044.41|2042.91|2042.64|2041.14|0
1651466700000|2022-05-02 04:45:00|2044.4|2042.9|2045.25|2043.75|2045.68|2044.18|2043.95|2042.45|0
1651467000000|2022-05-02 04:50:00|2045.24|2043.74|2043.51|2042.01|2045.68|2044.18|2043.51|2042.01|0
1651467300000|2022-05-02 04:55:00|2043.5|2042|2044.82|2043.32|2044.83|2043.33|2043.5|2042|0
1651467600000|2022-05-02 05:00:00|2044.81|2043.31|2044.6|2043.1|2044.81|2043.31|2043.07|2041.57|0
1651467900000|2022-05-02 05:05:00|2044.39|2042.89|2045.72|2044.22|2046.6|2045.1|2044.39|2042.89|0
1651468200000|2022-05-02 05:10:00|2045.71|2044.21|2044.83|2043.33|2046.15|2044.65|2043.97|2042.47|0
1651468500000|2022-05-02 05:15:00|2044.84|2043.34|2043.49|2041.99|2044.84|2043.34|2043.04|2041.54|0
1651468800000|2022-05-02 05:20:00|2043.5|2042|2043.3|2041.8|2043.5|2042|2042.41|2040.91|0
1651469100000|2022-05-02 05:25:00|2043.11|2041.61|2042.51|2041.01|2043.12|2041.62|2042.08|2040.58|0
1651469400000|2022-05-02 05:30:00|2042.5|2041|2043.8|2042.3|2044.25|2042.75|2042.06|2040.56|0
1651469700000|2022-05-02 05:35:00|2043.81|2042.31|2043.39|2041.89|2043.83|2042.33|2042.07|2040.57|0
1651470000000|2022-05-02 05:40:00|2043.4|2041.9|2043.32|2041.82|2045.11|2043.61|2043.32|2041.82|0
1651470300000|2022-05-02 05:45:00|2043.33|2041.83|2039.83|2038.33|2043.34|2041.84|2039.83|2038.33|0
1651470600000|2022-05-02 05:50:00|2039.84|2038.34|2038.1|2036.6|2040.04|2038.54|2038.09|2036.59|0
1651470900000|2022-05-02 05:55:00|2038.11|2036.61|2035.9|2034.4|2038.52|2037.02|2035.46|2033.96|0
1651471200000|2022-05-02 06:00:00|2035.89|2034.39|2042.51|2041.01|2043.39|2041.89|2035.89|2034.39|0
1651471500000|2022-05-02 06:05:00|2042.48|2040.98|2039.98|2038.48|2043.02|2041.52|2039.98|2038.48|0
1651471800000|2022-05-02 06:10:00|2040.19|2038.69|2041.28|2039.78|2042.6|2041.1|2039.96|2038.46|0
1651472100000|2022-05-02 06:15:00|2041.27|2039.77|2041.3|2039.8|2042.17|2040.67|2040.36|2038.86|0
1651472400000|2022-05-02 06:20:00|2041.52|2040.02|2040.42|2038.92|2041.73|2040.23|2039.56|2038.06|0
1651472700000|2022-05-02 06:25:00|2039.99|2038.49|2041.51|2040.01|2041.72|2040.22|2039.08|2037.58|0
1651473000000|2022-05-02 06:30:00|2041.72|2040.22|2039.74|2038.34|2042.38|2040.88|2037.12|2035.72|167
1651473300000|2022-05-02 06:35:00|2039.62|2038.22|2039.62|2038.22|2039.62|2038.22|2038.12|2036.72|33
1651473600000|2022-05-02 06:40:00|2039.49|2038.09|2039.99|2038.59|2040.24|2038.84|2039.12|2037.72|19
1651473900000|2022-05-02 06:45:00|2039.87|2038.47|2041.49|2040.09|2041.99|2040.59|2039.49|2038.09|13
1651474200000|2022-05-02 06:50:00|2041.37|2039.97|2041.24|2039.84|2041.37|2039.97|2039.37|2037.97|27
1651474500000|2022-05-02 06:55:00|2041.29|2039.79|2043.56|2042.06|2043.92|2042.42|2040.85|2039.35|0
1651474800000|2022-05-02 07:00:00|2044.19|2042.69|2039.29|2038.79|2045.79|2045.29|2036.04|2035.54|4415
1651475100000|2022-05-02 07:05:00|2038.92|2038.42|2040.42|2039.92|2041.42|2040.92|2037.67|2037.17|1936
1651475400000|2022-05-02 07:10:00|2040.79|2040.29|2039.17|2038.67|2040.92|2040.42|2034.92|2034.42|2169
1651475700000|2022-05-02 07:15:00|2038.92|2038.42|2033.42|2032.92|2039.17|2038.67|2032.17|2031.67|1612
1651476000000|2022-05-02 07:20:00|2033.67|2033.17|2031.42|2030.92|2033.67|2033.17|2027.67|2027.17|1725
1651476300000|2022-05-02 07:25:00|2031.67|2031.17|2037.42|2036.92|2037.92|2037.42|2030.79|2030.29|1499
1651476600000|2022-05-02 07:30:00|2037.29|2036.79|2031.17|2030.67|2037.42|2036.92|2027.92|2027.42|2798
1651476900000|2022-05-02 07:35:00|2031.04|2030.54|2034.04|2033.54|2034.17|2033.67|2030.42|2029.92|973
1651477200000|2022-05-02 07:40:00|2033.92|2033.42|2029.92|2029.42|2033.92|2033.42|2028.92|2028.42|809
1651477500000|2022-05-02 07:45:00|2029.67|2029.17|2029.88|2029.38|2031.13|2030.63|2029.63|2029.13|779
1651477800000|2022-05-02 07:50:00|2030.63|2030.13|2034.13|2033.63|2034.38|2033.88|2029.88|2029.38|995
1651478100000|2022-05-02 07:55:00|2034.88|2034.38|1973.38|1972.88|2036.88|2036.38|1954|1953.5|7879
1651478400000|2022-05-02 08:00:00|1998.13|1997.63|2018.63|2018.13|2018.88|2018.38|1998.13|1997.63|188
1651478700000|2022-05-02 08:05:00|2017.13|2016.63|2020.38|2019.88|2022.13|2021.63|2009.5|2009|6629
1651479000000|2022-05-02 08:10:00|2020.63|2020.13|2016.5|2016|2025|2024.5|2016.5|2016|2798
1651479300000|2022-05-02 08:15:00|2016.38|2015.88|2019.5|2019|2021.25|2020.75|2010|2009.5|3357
1651479600000|2022-05-02 08:20:00|2019.25|2018.75|2017.5|2017|2025.75|2025.25|2016.88|2016.38|1952
1651479900000|2022-05-02 08:25:00|2017.63|2017.13|2019.38|2018.88|2021.75|2021.25|2016.63|2016.13|1040
1651480200000|2022-05-02 08:30:00|2019.63|2019.13|2014.25|2013.75|2019.88|2019.38|2013|2012.5|1016
1651480500000|2022-05-02 08:35:00|2014.38|2013.88|2018.38|2017.88|2018.5|2018|2012.63|2012.13|860
1651480800000|2022-05-02 08:40:00|2018.75|2018.25|2018.75|2018.25|2022.88|2022.38|2015.88|2015.38|1139
1651481100000|2022-05-02 08:45:00|2018.88|2018.38|2015|2014.5|2020.88|2020.38|2013.13|2012.63|1091
1651481400000|2022-05-02 08:50:00|2014.63|2014.13|2011|2010.5|2014.63|2014.13|2010.25|2009.75|1273
1651481700000|2022-05-02 08:55:00|2011.13|2010.63|2014.88|2014.38|2015|2014.5|2007.88|2007.38|1394
1651482000000|2022-05-02 09:00:00|2014.75|2014.25|2021.25|2020.75|2022.38|2021.88|2014.75|2014.25|1021
1651482300000|2022-05-02 09:05:00|2021.38|2020.88|2021.38|2020.88|2022.88|2022.38|2020.38|2019.88|1187
1651482600000|2022-05-02 09:10:00|2021.5|2021|2023.13|2022.63|2024.13|2023.63|2021.13|2020.63|830
1651482900000|2022-05-02 09:15:00|2023|2022.5|2023|2022.5|2025.25|2024.75|2020.38|2019.88|899
1651483200000|2022-05-02 09:20:00|2023.13|2022.63|2029.25|2028.75|2029.25|2028.75|2023|2022.5|726
1651483500000|2022-05-02 09:25:00|2029.38|2028.88|2028.63|2028.13|2030.25|2029.75|2026.38|2025.88|1015
1651483800000|2022-05-02 09:30:00|2029|2028.5|2032.38|2031.88|2032.88|2032.38|2028.5|2028|737
1651484100000|2022-05-02 09:35:00|2032.5|2032|2033.25|2032.75|2033.63|2033.13|2031.38|2030.88|869
1651484400000|2022-05-02 09:40:00|2033.38|2032.88|2033.88|2033.38|2035.38|2034.88|2033.13|2032.63|1143
1651484700000|2022-05-02 09:45:00|2034|2033.5|2032.88|2032.38|2034.38|2033.88|2031.25|2030.75|522
1651485000000|2022-05-02 09:50:00|2033.13|2032.63|2035.88|2035.38|2036.63|2036.13|2033.13|2032.63|707
1651485300000|2022-05-02 09:55:00|2035.75|2035.25|2032.13|2031.63|2035.88|2035.38|2030.88|2030.38|639
1651485600000|2022-05-02 10:00:00|2031.88|2031.38|2032.75|2032.25|2033|2032.5|2030.63|2030.13|475
1651485900000|2022-05-02 10:05:00|2032.88|2032.38|2035.5|2035|2035.5|2035|2031.38|2030.88|379
1651486200000|2022-05-02 10:10:00|2035.63|2035.13|2037.13|2036.63|2037.63|2037.13|2035.5|2035|573
1651486500000|2022-05-02 10:15:00|2037|2036.5|2035.63|2035.13|2037.5|2037|2035.25|2034.75|461
1651486800000|2022-05-02 10:20:00|2035.5|2035|2037.13|2036.63|2038.13|2037.63|2034.5|2034|506
1651487100000|2022-05-02 10:25:00|2037|2036.5|2038.38|2037.88|2038.5|2038|2035.88|2035.38|588
1651487400000|2022-05-02 10:30:00|2038.63|2038.13|2039.5|2039|2039.88|2039.38|2037.63|2037.13|390
1651487700000|2022-05-02 10:35:00|2039.63|2039.13|2038.25|2037.75|2039.63|2039.13|2037.75|2037.25|375
1651488000000|2022-05-02 10:40:00|2038.13|2037.63|2036.5|2036|2038.63|2038.13|2034.38|2033.88|867
1651488300000|2022-05-02 10:45:00|2036.63|2036.13|2036.13|2035.63|2036.75|2036.25|2034.13|2033.63|327
1651488600000|2022-05-02 10:50:00|2036.5|2036|2037.5|2037|2038.63|2038.13|2036|2035.5|313
1651488900000|2022-05-02 10:55:00|2037.38|2036.88|2036.63|2036.13|2039.38|2038.88|2035.75|2035.25|302
1651489200000|2022-05-02 11:00:00|2036.38|2035.88|2037.38|2036.88|2037.88|2037.38|2036.13|2035.63|255
1651489500000|2022-05-02 11:05:00|2037.13|2036.63|2034.13|2033.63|2037.38|2036.88|2034.13|2033.63|418
1651489800000|2022-05-02 11:10:00|2034|2033.5|2032.75|2032.25|2034.63|2034.13|2032.13|2031.63|332
1651490100000|2022-05-02 11:15:00|2032.88|2032.38|2029.63|2029.13|2032.88|2032.38|2029.13|2028.63|796
1651490400000|2022-05-02 11:20:00|2029.38|2028.88|2030.13|2029.63|2030.63|2030.13|2027.75|2027.25|545
1651490700000|2022-05-02 11:25:00|2030|2029.5|2027.88|2027.38|2030.63|2030.13|2027.88|2027.38|561
1651491000000|2022-05-02 11:30:00|2027.63|2027.13|2024.75|2024.25|2027.88|2027.38|2024.75|2024.25|338
1651491300000|2022-05-02 11:35:00|2024.63|2024.13|2022.63|2022.13|2025.38|2024.88|2022|2021.5|600
1651491600000|2022-05-02 11:40:00|2022.91|2022.41|2024.16|2023.66|2024.41|2023.91|2021.91|2021.41|603
1651491900000|2022-05-02 11:45:00|2024.41|2023.91|2021.66|2021.16|2024.41|2023.91|2020.78|2020.28|594
1651492200000|2022-05-02 11:50:00|2021.41|2020.91|2019.66|2019.16|2022.41|2021.91|2019.16|2018.66|531
1651492500000|2022-05-02 11:55:00|2019.41|2018.91|2020.66|2020.16|2021.28|2020.78|2017.91|2017.41|572
1651492800000|2022-05-02 12:00:00|2020.78|2020.28|2019.66|2019.16|2021.16|2020.66|2016.66|2016.16|573
1651493100000|2022-05-02 12:05:00|2019.53|2019.03|2019.41|2018.91|2021.16|2020.66|2018.41|2017.91|694
1651493400000|2022-05-02 12:10:00|2019.16|2018.66|2020.41|2019.91|2021.16|2020.66|2018.66|2018.16|827
1651493700000|2022-05-02 12:15:00|2020.16|2019.66|2022.66|2022.16|2022.66|2022.16|2020.16|2019.66|428
1651494000000|2022-05-02 12:20:00|2022.78|2022.28|2023.28|2022.78|2024.78|2024.28|2022.41|2021.91|454
1651494300000|2022-05-02 12:25:00|2023.41|2022.91|2024.41|2023.91|2024.66|2024.16|2022.03|2021.53|270
1651494600000|2022-05-02 12:30:00|2025.03|2024.53|2026.53|2026.03|2027.66|2027.16|2024.91|2024.41|477
1651494900000|2022-05-02 12:35:00|2026.41|2025.91|2026.91|2026.41|2027.16|2026.66|2026.16|2025.66|320
1651495200000|2022-05-02 12:40:00|2027.03|2026.53|2028.16|2027.66|2028.91|2028.41|2026.66|2026.16|387
1651495500000|2022-05-02 12:45:00|2027.91|2027.41|2025.41|2024.91|2028.28|2027.78|2025.28|2024.78|495
1651495800000|2022-05-02 12:50:00|2025.16|2024.66|2027.91|2027.41|2028.41|2027.91|2024.28|2023.78|481
1651496100000|2022-05-02 12:55:00|2028.03|2027.53|2028.16|2027.66|2028.91|2028.41|2027.41|2026.91|514
1651496400000|2022-05-02 13:00:00|2028.28|2027.78|2027.66|2027.16|2029.41|2028.91|2027.66|2027.16|441
1651496700000|2022-05-02 13:05:00|2027.78|2027.28|2029.66|2029.16|2029.91|2029.41|2027.66|2027.16|319
1651497000000|2022-05-02 13:10:00|2029.53|2029.03|2030.91|2030.41|2031.16|2030.66|2029.28|2028.78|366
1651497300000|2022-05-02 13:15:00|2031.16|2030.66|2029.41|2028.91|2031.16|2030.66|2028.03|2027.53|505
1651497600000|2022-05-02 13:20:00|2029.16|2028.66|2027.91|2027.41|2030.66|2030.16|2027.66|2027.16|1086
1651497900000|2022-05-02 13:25:00|2027.78|2027.28|2026.91|2026.41|2028.66|2028.16|2025.91|2025.41|452
1651498200000|2022-05-02 13:30:00|2026.66|2026.16|2022.66|2022.16|2035.41|2034.91|2020.66|2020.16|3332
1651498500000|2022-05-02 13:35:00|2022.28|2021.78|2023.91|2023.41|2023.91|2023.41|2017.91|2017.41|1283
1651498800000|2022-05-02 13:40:00|2024.03|2023.53|2025.41|2024.91|2028.78|2028.28|2019.41|2018.91|1383
1651499100000|2022-05-02 13:45:00|2025.66|2025.16|2028.16|2027.66|2032.41|2031.91|2023.66|2023.16|1513
1651499400000|2022-05-02 13:50:00|2027.91|2027.41|2031.28|2030.78|2031.41|2030.91|2026.03|2025.53|1008
1651499700000|2022-05-02 13:55:00|2031.16|2030.66|2028.53|2028.03|2033.28|2032.78|2028.16|2027.66|1710
1651500000000|2022-05-02 14:00:00|2028.03|2027.53|2027.66|2027.16|2029.66|2029.16|2025.28|2024.78|1498
1651500300000|2022-05-02 14:05:00|2027.78|2027.28|2019.91|2019.41|2027.78|2027.28|2017.91|2017.41|3681
1651500600000|2022-05-02 14:10:00|2020.02|2019.52|2019.64|2019.14|2021.89|2021.39|2017.77|2017.27|1177
1651500900000|2022-05-02 14:15:00|2019.52|2019.02|2022.39|2021.89|2023.39|2022.89|2017.52|2017.02|1130
1651501200000|2022-05-02 14:20:00|2022.52|2022.02|2025.52|2025.02|2026.02|2025.52|2021.02|2020.52|892
1651501500000|2022-05-02 14:25:00|2025.64|2025.14|2027.77|2027.27|2029.27|2028.77|2024.27|2023.77|1076
1651501800000|2022-05-02 14:30:00|2027.89|2027.39|2033.02|2032.52|2033.52|2033.02|2027.77|2027.27|1274
1651502100000|2022-05-02 14:35:00|2033.27|2032.77|2030.02|2029.52|2033.52|2033.02|2028.52|2028.02|1208
1651502400000|2022-05-02 14:40:00|2030.27|2029.77|2028.77|2028.27|2033.02|2032.52|2027.77|2027.27|772
1651502700000|2022-05-02 14:45:00|2029.02|2028.52|2027.02|2026.52|2029.52|2029.02|2026.27|2025.77|661
1651503000000|2022-05-02 14:50:00|2027.14|2026.64|2026.27|2025.77|2028.89|2028.39|2026.27|2025.77|931
1651503300000|2022-05-02 14:55:00|2026.52|2026.02|2024.27|2023.77|2028.77|2028.27|2023.77|2023.27|987
1651503600000|2022-05-02 15:00:00|2024.39|2023.89|2021.27|2020.77|2024.52|2024.02|2021.27|2020.77|1557
1651503900000|2022-05-02 15:05:00|2021.02|2020.52|2025.52|2025.02|2025.52|2025.02|2020.77|2020.27|1269
1651504200000|2022-05-02 15:10:00|2025.39|2024.89|2027.64|2027.14|2027.77|2027.27|2023.77|2023.27|1207
1651504500000|2022-05-02 15:15:00|2027.52|2027.02|2021.39|2020.89|2027.64|2027.14|2021.02|2020.52|1275
1651504800000|2022-05-02 15:20:00|2021.52|2021.02|2020.33|2018.83|2023.02|2022.52|2018.52|2018.02|3092
1651505100000|2022-05-02 15:25:00|2020.34|2018.84|2017.09|2015.59|2020.88|2019.38|2015.13|2013.63|1413
1651505400000|2022-05-02 15:30:00|2017.94|2016.44|2023.22|2021.82|2023.22|2021.82|2017.06|2015.56|1593
1651505700000|2022-05-02 15:35:00|2023.34|2021.94|2019.72|2018.32|2024.84|2023.44|2018.97|2017.57|90
1651506000000|2022-05-02 15:40:00|2019.09|2017.69|2020.72|2019.32|2020.84|2019.44|2018.59|2017.19|54
1651506300000|2022-05-02 15:45:00|2020.59|2019.19|2021.84|2020.44|2023.34|2021.94|2019.72|2018.32|155
1651506600000|2022-05-02 15:50:00|2021.59|2020.19|2023.72|2022.32|2023.97|2022.57|2019.84|2018.44|2223
1651506900000|2022-05-02 15:55:00|2023.84|2022.44|2023.53|2022.03|2026.84|2025.44|2021.59|2020.19|128
1651507200000|2022-05-02 16:00:00|2023.52|2022.02|2019.85|2018.35|2024.89|2023.39|2018.49|2016.99|0
1651507500000|2022-05-02 16:05:00|2019.84|2018.34|2020.66|2019.16|2020.7|2019.2|2018.43|2016.93|0
1651507800000|2022-05-02 16:10:00|2020.24|2018.74|2021.65|2020.15|2022.09|2020.59|2020.2|2018.7|0
1651508100000|2022-05-02 16:15:00|2021.64|2020.14|2024.84|2023.34|2024.84|2023.34|2020.73|2019.23|0
1651508400000|2022-05-02 16:20:00|2024.85|2023.35|2023.94|2022.44|2027.5|2026|2023.49|2021.99|0
1651508700000|2022-05-02 16:25:00|2023.93|2022.43|2023.48|2021.98|2023.96|2022.46|2021.67|2020.17|0
1651509000000|2022-05-02 16:30:00|2023.47|2021.97|2024.82|2023.32|2024.83|2023.33|2022.55|2021.05|0
1651509300000|2022-05-02 16:35:00|2024.83|2023.33|2021.64|2020.14|2025.74|2024.24|2021.22|2019.72|0
1651509600000|2022-05-02 16:40:00|2021.65|2020.15|2021.17|2019.67|2023.42|2021.92|2020.93|2019.43|0
1651509900000|2022-05-02 16:45:00|2021.16|2019.66|2020.5|2019|2021.63|2020.13|2019.8|2018.3|0
1651510200000|2022-05-02 16:50:00|2020.29|2018.79|2018.44|2016.94|2020.73|2019.23|2018.42|2016.92|0
1651510500000|2022-05-02 16:55:00|2018.45|2016.95|2016.72|2015.22|2020.06|2018.56|2016.23|2014.73|0
1651510800000|2022-05-02 17:00:00|2016.71|2015.21|2015.01|2013.51|2017.19|2015.69|2014.03|2012.53|0
1651511100000|2022-05-02 17:05:00|2015|2013.5|2017.81|2016.31|2019.23|2017.73|2014.99|2013.49|0
1651511400000|2022-05-02 17:10:00|2017.8|2016.3|2019.59|2018.09|2020.08|2018.58|2016.94|2015.44|0
1651511700000|2022-05-02 17:15:00|2019.58|2018.08|2018.72|2017.22|2020.01|2018.51|2018.24|2016.74|0
1651512000000|2022-05-02 17:20:00|2018.73|2017.23|2016.89|2015.39|2018.73|2017.23|2016.88|2015.38|0
1651512300000|2022-05-02 17:25:00|2016.9|2015.4|2016.9|2015.4|2018.71|2017.21|2015.54|2014.04|0
1651512600000|2022-05-02 17:30:00|2016.89|2015.39|2015.97|2014.47|2019.17|2017.67|2015.96|2014.46|0
1651512900000|2022-05-02 17:35:00|2015.96|2014.46|2015.93|2014.43|2016.89|2015.39|2015.47|2013.97|0
1651513200000|2022-05-02 17:40:00|2015.92|2014.42|2015|2013.5|2016.88|2015.38|2015|2013.5|0
1651513500000|2022-05-02 17:45:00|2014.57|2013.07|2013.59|2012.09|2015.47|2013.97|2013.15|2011.65|0
1651513800000|2022-05-02 17:50:00|2013.6|2012.1|2013.57|2012.07|2014.52|2013.02|2013.13|2011.63|0
1651514100000|2022-05-02 17:55:00|2013.58|2012.08|2016.25|2014.75|2016.68|2015.18|2013.57|2012.07|0
1651514400000|2022-05-02 18:00:00|2016.24|2014.74|2018.59|2017.09|2018.59|2017.09|2014.43|2012.93|0
1651514700000|2022-05-02 18:05:00|2018.58|2017.08|2016.73|2015.23|2019.55|2018.05|2016.31|2014.81|0
1651515000000|2022-05-02 18:10:00|2016.72|2015.22|2012.59|2011.09|2016.75|2015.25|2012.58|2011.08|0
1651515300000|2022-05-02 18:15:00|2012.58|2011.08|2012.17|2010.67|2013.09|2011.59|2011.68|2010.18|0
1651515600000|2022-05-02 18:20:00|2012.18|2010.68|2013.2|2011.7|2013.68|2012.18|2011.72|2010.22|0
1651515900000|2022-05-02 18:25:00|2012.77|2011.27|2012.75|2011.25|2014.09|2012.59|2012.27|2010.77|0
1651516200000|2022-05-02 18:30:00|2012.74|2011.24|2013.91|2012.41|2014.39|2012.89|2012.27|2010.77|0
1651516500000|2022-05-02 18:35:00|2013.92|2012.42|2013.43|2011.93|2014.58|2013.08|2012.09|2010.59|0
1651516800000|2022-05-02 18:40:00|2013.42|2011.92|2011.13|2009.63|2013.9|2012.4|2010.18|2008.68|0
1651517100000|2022-05-02 18:45:00|2011.14|2009.64|2015.24|2013.74|2015.25|2013.75|2011.14|2009.64|0
1651517400000|2022-05-02 18:50:00|2015.23|2013.73|2015.75|2014.25|2017.55|2016.05|2012.98|2011.48|0
1651517700000|2022-05-02 18:55:00|2015.76|2014.26|2013.99|2012.49|2016.65|2015.15|2013.06|2011.56|0
1651518000000|2022-05-02 19:00:00|2014.42|2012.92|2017.63|2016.13|2018.1|2016.6|2013.97|2012.47|0
1651518300000|2022-05-02 19:05:00|2017.64|2016.14|2020.66|2019.16|2021.36|2019.86|2017.6|2016.1|0
1651518600000|2022-05-02 19:10:00|2020.65|2019.15|2024.66|2023.16|2024.66|2023.16|2020.65|2019.15|0
1651518900000|2022-05-02 19:15:00|2024.45|2022.95|2024.54|2023.04|2025.65|2024.15|2022.49|2020.99|0
1651519200000|2022-05-02 19:20:00|2024.76|2023.26|2028.4|2026.9|2028.86|2027.36|2024.76|2023.26|0
1651519500000|2022-05-02 19:25:00|2028.39|2026.89|2028.02|2026.52|2029.41|2027.91|2027.1|2025.6|0
1651519800000|2022-05-02 19:30:00|2027.59|2026.09|2031.74|2030.24|2031.75|2030.25|2027.58|2026.08|0
1651520100000|2022-05-02 19:35:00|2031.75|2030.25|2029.38|2027.88|2032.21|2030.71|2028.47|2026.97|0
1651520400000|2022-05-02 19:40:00|2029.4|2027.9|2026.68|2025.18|2030.83|2029.33|2026.67|2025.17|0
1651520700000|2022-05-02 19:45:00|2026.67|2025.17|2027.44|2025.94|2029.08|2027.58|2025.58|2024.08|0
1651521000000|2022-05-02 19:50:00|2027.49|2025.99|2028.85|2027.35|2030.16|2028.66|2026.09|2024.59|0
1651521300000|2022-05-02 19:55:00|2028.42|2026.92|2029.82|2028.32|2030.24|2028.74|2027.9|2026.4|0
1651521600000|2022-05-02 20:00:00|2029.81|2028.31|2030.92|2029.42|2032.21|2030.71|2029.32|2027.82|0
1651521900000|2022-05-02 20:05:00|2030.97|2029.47|2032.17|2030.67|2032.48|2030.98|2030.3|2028.8|0
1651522200000|2022-05-02 20:10:00|2032.18|2030.68|2027.73|2026.23|2032.39|2030.89|2027.33|2025.83|0
1651522500000|2022-05-02 20:15:00|2027.56|2026.06|2027.82|2026.32|2029.21|2027.71|2027.42|2025.92|0
1651522800000|2022-05-02 20:20:00|2027.73|2026.23|2028.15|2026.65|2028.95|2027.45|2027.73|2026.23|0
1651523100000|2022-05-02 20:25:00|2028.14|2026.64|2028.24|2026.74|2028.77|2027.27|2027.43|2025.93|0
1651523400000|2022-05-02 20:30:00|2028.32|2026.82|2028.06|2026.56|2029.17|2027.67|2027.97|2026.47|0
1651523700000|2022-05-02 20:35:00|2028.15|2026.65|2029.13|2027.63|2029.35|2027.85|2028.06|2026.56|0
1651524000000|2022-05-02 20:40:00|2029.11|2027.61|2029.08|2027.58|2029.35|2027.85|2028.77|2027.27|0
1651524300000|2022-05-02 20:45:00|2029.13|2027.63|2029.93|2028.43|2030.02|2028.52|2028.96|2027.46|0
1651524600000|2022-05-02 20:50:00|2029.97|2028.47|2028.95|2027.45|2030.11|2028.61|2028.95|2027.45|0
1651524900000|2022-05-02 20:55:00|2028.86|2027.36|2028.82|2027.32|2029.23|2027.73|2028.65|2027.15|0
1651525200000|2022-05-02 21:00:00|2028.84|2027.34|2028.78|2027.28|2029.05|2027.55|2028.65|2027.15|0
1651525500000|2022-05-02 21:05:00|2028.74|2027.24|2028.86|2027.36|2028.86|2027.36|2028.65|2027.15|0
1651525800000|2022-05-02 21:10:00|2028.95|2027.45|2028.88|2027.38|2028.95|2027.45|2028.86|2027.36|0
1651526100000|2022-05-02 21:15:00|2028.9|2027.4|2028.9|2027.4|2028.9|2027.4|2028.9|2027.4|0
1651526400000|2022-05-02 21:20:00|2028.86|2027.36|2028.91|2027.41|2028.91|2027.41|2028.81|2027.31|0
1651526700000|2022-05-02 21:25:00|2028.9|2027.4|2028.73|2027.23|2028.9|2027.4|2028.68|2027.18|0
1651527000000|2022-05-02 21:30:00|2028.77|2027.27|2028.77|2027.27|2028.77|2027.27|2028.73|2027.23|0
1651527300000|2022-05-02 21:35:00|2028.86|2027.36|2029.4|2027.9|2029.4|2027.9|2028.5|2027|0
1651527600000|2022-05-02 21:40:00|2029.44|2027.94|2029.17|2027.67|2029.48|2027.98|2029.13|2027.63|0
1651527900000|2022-05-02 21:45:00|2029.18|2027.68|2029.04|2027.54|2029.35|2027.85|2029.04|2027.54|0
1651528200000|2022-05-02 21:50:00|2029.03|2027.53|2028.91|2027.41|2029.03|2027.53|2028.68|2027.18|0
1651528500000|2022-05-02 21:55:00|2028.9|2027.4|2028.77|2027.27|2028.99|2027.49|2028.68|2027.18|0
1651528800000|2022-05-02 22:00:00|2028.68|2027.18|2027.92|2026.42|2028.86|2027.36|2027.83|2026.33|0
1651529100000|2022-05-02 22:05:00|2027.88|2026.38|2028.06|2026.56|2028.24|2026.74|2027.83|2026.33|0
1651529400000|2022-05-02 22:10:00|2028.1|2026.6|2028.64|2027.14|2028.64|2027.14|2028.06|2026.56|0
1651529700000|2022-05-02 22:15:00|2028.63|2027.13|2028.55|2027.05|2028.95|2027.45|2028.15|2026.65|0
1651530000000|2022-05-02 22:20:00|2028.64|2027.14|2028.15|2026.65|2028.73|2027.23|2028.15|2026.65|0
1651530300000|2022-05-02 22:25:00|2028.24|2026.74|2028.82|2027.32|2028.82|2027.32|2028.06|2026.56|0
1651530600000|2022-05-02 22:30:00|2028.95|2027.45|2027.3|2025.8|2028.95|2027.45|2027.16|2025.66|0
1651530900000|2022-05-02 22:35:00|2027.34|2025.84|2027.48|2025.98|2027.74|2026.24|2027.21|2025.71|0
1651531200000|2022-05-02 22:40:00|2027.43|2025.93|2027.03|2025.53|2027.43|2025.93|2026.94|2025.44|0
1651531500000|2022-05-02 22:45:00|2027.08|2025.58|2027.25|2025.75|2027.34|2025.84|2027.03|2025.53|0
1651531800000|2022-05-02 22:50:00|2027.26|2025.76|2027.88|2026.38|2028.06|2026.56|2027.26|2025.76|0
1651532100000|2022-05-02 22:55:00|2027.83|2026.33|2027.43|2025.93|2027.83|2026.33|2027.21|2025.71|0
1651532400000|2022-05-02 23:00:00|2027.39|2025.89|2028.82|2027.32|2029.22|2027.72|2027.39|2025.89|0
1651532700000|2022-05-02 23:05:00|2028.95|2027.45|2029.31|2027.81|2029.44|2027.94|2028.59|2027.09|0
1651533000000|2022-05-02 23:10:00|2029.3|2027.8|2028.82|2027.32|2029.31|2027.81|2028.73|2027.23|0
1651533300000|2022-05-02 23:15:00|2028.81|2027.31|2028.73|2027.23|2028.95|2027.45|2028.68|2027.18|0
1651533600000|2022-05-02 23:20:00|2028.82|2027.32|2029.04|2027.54|2029.84|2028.34|2028.73|2027.23|0
1651533900000|2022-05-02 23:25:00|2029.13|2027.63|2029.26|2027.76|2029.53|2028.03|2029.04|2027.54|0
1651534200000|2022-05-02 23:30:00|2029.22|2027.72|2029.13|2027.63|2029.44|2027.94|2028.99|2027.49|0
1651534500000|2022-05-02 23:35:00|2029.12|2027.62|2028.64|2027.14|2029.13|2027.63|2028.64|2027.14|0
1651534800000|2022-05-02 23:40:00|2028.63|2027.13|2028.15|2026.65|2028.73|2027.23|2028.15|2026.65|0
1651535100000|2022-05-02 23:45:00|2028.14|2026.64|2028.55|2027.05|2028.55|2027.05|2028.06|2026.56|0
1651535400000|2022-05-02 23:50:00|2028.54|2027.04|2028.24|2026.74|2028.54|2027.04|2028.06|2026.56|0
1651535700000|2022-05-02 23:55:00|2028.33|2026.83|2029.53|2028.03|2029.53|2028.03|2028.24|2026.74|0
1651536000000|2022-05-03 00:00:00|2029.52|2028.02|2028.73|2027.23|2031.09|2029.59|2028.73|2027.23|0
1651536300000|2022-05-03 00:05:00|2028.72|2027.22|2031.31|2029.81|2031.31|2029.81|2028.64|2027.14|0
1651536600000|2022-05-03 00:10:00|2031.22|2029.72|2029.26|2027.76|2031.31|2029.81|2029.26|2027.76|0
1651536900000|2022-05-03 00:15:00|2029.21|2027.71|2030.24|2028.74|2030.47|2028.97|2029.17|2027.67|0
1651537200000|2022-05-03 00:20:00|2030.03|2028.53|2030|2028.5|2030.45|2028.95|2029.13|2027.63|0
1651537500000|2022-05-03 00:25:00|2029.99|2028.49|2031.31|2029.81|2031.31|2029.81|2029.56|2028.06|0
1651537800000|2022-05-03 00:30:00|2031.32|2029.82|2031.84|2030.34|2033.08|2031.58|2030.87|2029.37|0
1651538100000|2022-05-03 00:35:00|2031.85|2030.35|2032.05|2030.55|2032.95|2031.45|2031.85|2030.35|0
1651538400000|2022-05-03 00:40:00|2032.27|2030.77|2033.6|2032.1|2033.61|2032.11|2032.27|2030.77|0
1651538700000|2022-05-03 00:45:00|2033.61|2032.11|2034.06|2032.56|2034.52|2033.02|2033.61|2032.11|0
1651539000000|2022-05-03 00:50:00|2034.07|2032.57|2033.2|2031.7|2034.07|2032.57|2032.77|2031.27|0
1651539300000|2022-05-03 00:55:00|2033.21|2031.71|2032.77|2031.27|2033.21|2031.71|2032.33|2030.83|0
1651539600000|2022-05-03 01:00:00|2032.76|2031.26|2033.64|2032.14|2033.86|2032.36|2032.75|2031.25|0
1651539900000|2022-05-03 01:05:00|2034.07|2032.57|2033.19|2031.69|2034.07|2032.57|2032.74|2031.24|0
1651540200000|2022-05-03 01:10:00|2033.2|2031.7|2031.87|2030.37|2033.2|2031.7|2031.86|2030.36|0
1651540500000|2022-05-03 01:15:00|2031.86|2030.36|2030.1|2028.6|2032.3|2030.8|2030.1|2028.6|0
1651540800000|2022-05-03 01:20:00|2030.11|2028.61|2030.57|2029.07|2031|2029.5|2030.1|2028.6|0
1651541100000|2022-05-03 01:25:00|2030.58|2029.08|2029.71|2028.21|2030.58|2029.08|2029.27|2027.77|0
1651541400000|2022-05-03 01:30:00|2029.7|2028.2|2030.13|2028.63|2030.59|2029.09|2029.69|2028.19|0
1651541700000|2022-05-03 01:35:00|2030.12|2028.62|2030.13|2028.63|2030.56|2029.06|2029.68|2028.18|0
1651542000000|2022-05-03 01:40:00|2030.12|2028.62|2029.25|2027.75|2030.58|2029.08|2028.81|2027.31|0
1651542300000|2022-05-03 01:45:00|2029.26|2027.76|2032.32|2030.82|2032.33|2030.83|2029.25|2027.75|0
1651542600000|2022-05-03 01:50:00|2032.33|2030.83|2033.23|2031.73|2034.56|2033.06|2032.33|2030.83|0
1651542900000|2022-05-03 01:55:00|2033.22|2031.72|2033.66|2032.16|2033.67|2032.17|2032.34|2030.84|0
1651543200000|2022-05-03 02:00:00|2033.67|2032.17|2037.23|2035.73|2037.68|2036.18|2033.66|2032.16|0
1651543500000|2022-05-03 02:05:00|2037.22|2035.72|2037.22|2035.72|2037.66|2036.16|2036.35|2034.85|0
1651543800000|2022-05-03 02:10:00|2037.21|2035.71|2036.39|2034.89|2037.21|2035.71|2036.35|2034.85|0
1651544100000|2022-05-03 02:15:00|2036.38|2034.88|2038.56|2037.06|2038.56|2037.06|2036.38|2034.88|0
1651544400000|2022-05-03 02:20:00|2038.55|2037.05|2038.98|2037.48|2038.99|2037.49|2037.48|2035.98|0
1651544700000|2022-05-03 02:25:00|2038.99|2037.49|2038.58|2037.08|2039|2037.5|2038.14|2036.64|0
1651545000000|2022-05-03 02:30:00|2038.57|2037.07|2038.95|2037.45|2038.99|2037.49|2037.7|2036.2|0
1651545300000|2022-05-03 02:35:00|2038.96|2037.46|2038.5|2037|2038.96|2037.46|2037.64|2036.14|0
1651545600000|2022-05-03 02:40:00|2038.49|2036.99|2038.76|2037.26|2038.99|2037.49|2038.07|2036.57|0
1651545900000|2022-05-03 02:45:00|2038.77|2037.27|2039.03|2037.53|2039.03|2037.53|2038.54|2037.04|0
1651546200000|2022-05-03 02:50:00|2039.02|2037.52|2040.03|2038.53|2040.48|2038.98|2038.58|2037.08|0
1651546500000|2022-05-03 02:55:00|2040.04|2038.54|2039.52|2038.02|2040.46|2038.96|2039.13|2037.63|0
1651546800000|2022-05-03 03:00:00|2039.51|2038.01|2039.51|2038.01|2039.95|2038.45|2039.08|2037.58|0
1651547100000|2022-05-03 03:05:00|2039.73|2038.23|2039.5|2038|2039.95|2038.45|2039.06|2037.56|0
1651547400000|2022-05-03 03:10:00|2039.93|2038.43|2039.94|2038.44|2040.83|2039.33|2039.51|2038.01|0
1651547700000|2022-05-03 03:15:00|2039.95|2038.45|2039.72|2038.22|2040.39|2038.89|2039.51|2038.01|0
1651548000000|2022-05-03 03:20:00|2039.73|2038.23|2039.71|2038.21|2040.38|2038.88|2039.48|2037.98|0
1651548300000|2022-05-03 03:25:00|2039.72|2038.22|2039.04|2037.54|2039.72|2038.22|2039.04|2037.54|0
1651548600000|2022-05-03 03:30:00|2039.05|2037.55|2038.59|2037.09|2039.05|2037.55|2038.59|2037.09|0
1651548900000|2022-05-03 03:35:00|2038.6|2037.1|2039.01|2037.51|2039.47|2037.97|2038.6|2037.1|0
1651549200000|2022-05-03 03:40:00|2039.02|2037.52|2038.31|2036.81|2039.02|2037.52|2037.92|2036.42|0
1651549500000|2022-05-03 03:45:00|2038.32|2036.82|2038.52|2037.02|2039.2|2037.7|2038.11|2036.61|0
1651549800000|2022-05-03 03:50:00|2038.64|2037.14|2038.19|2036.69|2038.65|2037.15|2037.96|2036.46|0
1651550100000|2022-05-03 03:55:00|2038.18|2036.68|2037.75|2036.25|2038.2|2036.7|2037.31|2035.81|0
1651550400000|2022-05-03 04:00:00|2038.18|2036.68|2037.3|2035.8|2038.2|2036.7|2036.86|2035.36|0
1651550700000|2022-05-03 04:05:00|2037.31|2035.81|2038.2|2036.7|2038.2|2036.7|2037.3|2035.8|0
1651551000000|2022-05-03 04:10:00|2038.21|2036.71|2038.23|2036.73|2038.24|2036.74|2038.2|2036.7|0
1651551300000|2022-05-03 04:15:00|2038.24|2036.74|2038.21|2036.71|2038.67|2037.17|2038.2|2036.7|0
1651551600000|2022-05-03 04:20:00|2038.13|2036.63|2038.04|2036.54|2038.57|2037.07|2038.04|2036.54|0
1651551900000|2022-05-03 04:25:00|2038.03|2036.53|2037.59|2036.09|2038.04|2036.54|2037.59|2036.09|0
1651552200000|2022-05-03 04:30:00|2038.01|2036.51|2039.37|2037.87|2039.37|2037.87|2037.14|2035.64|0
1651552500000|2022-05-03 04:35:00|2039.36|2037.86|2039.35|2037.85|2039.37|2037.87|2038.92|2037.42|0
1651552800000|2022-05-03 04:40:00|2038.92|2037.42|2039.35|2037.85|2039.37|2037.87|2038.47|2036.97|0
1651553100000|2022-05-03 04:45:00|2039.34|2037.84|2038.03|2036.53|2039.35|2037.85|2038.03|2036.53|0
1651553400000|2022-05-03 04:50:00|2038.02|2036.52|2037.62|2036.12|2039.14|2037.64|2037.17|2035.67|0
1651553700000|2022-05-03 04:55:00|2037.61|2036.11|2036.19|2034.69|2037.62|2036.12|2036.19|2034.69|0
1651554000000|2022-05-03 05:00:00|2036.18|2034.68|2036.4|2034.9|2036.63|2035.13|2035.74|2034.24|0
1651554300000|2022-05-03 05:05:00|2036.19|2034.69|2038.34|2036.84|2038.34|2036.84|2036.18|2034.68|0
1651554600000|2022-05-03 05:10:00|2038.13|2036.63|2039.23|2037.73|2039.67|2038.17|2037.92|2036.42|0
1651554900000|2022-05-03 05:15:00|2039.24|2037.74|2040.5|2039|2041.03|2039.53|2039.24|2037.74|0
1651555200000|2022-05-03 05:20:00|2040.71|2039.21|2040.28|2038.78|2040.71|2039.21|2040.05|2038.55|0
1651555500000|2022-05-03 05:25:00|2040.49|2038.99|2041.77|2040.27|2041.77|2040.27|2040.04|2038.54|0
1651555800000|2022-05-03 05:30:00|2041.34|2039.84|2041.62|2040.12|2041.84|2040.34|2040.32|2038.82|0
1651556100000|2022-05-03 05:35:00|2041.61|2040.11|2041.62|2040.12|2042.05|2040.55|2040.96|2039.46|0
1651556400000|2022-05-03 05:40:00|2041.63|2040.13|2040.38|2038.88|2042.05|2040.55|2040.38|2038.88|0
1651556700000|2022-05-03 05:45:00|2040.59|2039.09|2039.09|2037.59|2040.59|2039.09|2038.61|2037.11|0
1651557000000|2022-05-03 05:50:00|2039.08|2037.58|2039.55|2038.05|2040.74|2039.24|2039.08|2037.58|0
1651557300000|2022-05-03 05:55:00|2039.56|2038.06|2039.06|2037.56|2039.77|2038.27|2038.62|2037.12|0
1651557600000|2022-05-03 06:00:00|2039.05|2037.55|2035.53|2034.03|2039.05|2037.55|2035.11|2033.61|0
1651557900000|2022-05-03 06:05:00|2035.52|2034.02|2034.69|2033.19|2035.77|2034.27|2034.2|2032.7|0
1651558200000|2022-05-03 06:10:00|2035.12|2033.62|2035.14|2033.64|2035.56|2034.06|2034.25|2032.75|0
1651558500000|2022-05-03 06:15:00|2034.93|2033.43|2035.6|2034.1|2036.46|2034.96|2033.83|2032.33|0
1651558800000|2022-05-03 06:20:00|2035.61|2034.11|2034.75|2033.25|2036.04|2034.54|2033.87|2032.37|0
1651559100000|2022-05-03 06:25:00|2034.76|2033.26|2035.17|2033.67|2035.62|2034.12|2034.29|2032.79|0
1651559400000|2022-05-03 06:30:00|2035.6|2034.1|2036.34|2034.94|2038.09|2036.69|2035.17|2033.67|48
1651559700000|2022-05-03 06:35:00|2036.47|2035.07|2036.34|2034.94|2036.47|2035.07|2035.72|2034.32|40
1651560000000|2022-05-03 06:40:00|2036.47|2035.07|2036.47|2035.07|2036.97|2035.57|2036.34|2034.94|12
1651560300000|2022-05-03 06:45:00|2036.22|2034.82|2036.72|2035.32|2036.72|2035.32|2036.22|2034.82|22
1651560600000|2022-05-03 06:50:00|2036.59|2035.19|2036.72|2035.32|2036.72|2035.32|2036.59|2035.19|27
1651560900000|2022-05-03 06:55:00|2036.76|2035.26|2037.36|2035.86|2037.57|2036.07|2033.77|2032.27|0
1651561200000|2022-05-03 07:00:00|2037.14|2035.64|2035.02|2034.52|2040.39|2039.89|2033.77|2033.27|5368
1651561500000|2022-05-03 07:05:00|2035.14|2034.64|2040.64|2040.14|2042.39|2041.89|2031.52|2031.02|2793
1651561800000|2022-05-03 07:10:00|2040.77|2040.27|2040.77|2040.27|2042.39|2041.89|2035.02|2034.52|2097
1651562100000|2022-05-03 07:15:00|2040.64|2040.14|2036.39|2035.89|2041.27|2040.77|2033.02|2032.52|1628
1651562400000|2022-05-03 07:20:00|2036.27|2035.77|2038.02|2037.52|2041.02|2040.52|2035.52|2035.02|1136
1651562700000|2022-05-03 07:25:00|2038.27|2037.77|2037.52|2037.02|2038.64|2038.14|2034.64|2034.14|991
1651563000000|2022-05-03 07:30:00|2037.64|2037.14|2036.02|2035.52|2038.27|2037.77|2034.52|2034.02|1358
1651563300000|2022-05-03 07:35:00|2036.14|2035.64|2036.02|2035.52|2037.52|2037.02|2034.27|2033.77|979
1651563600000|2022-05-03 07:40:00|2035.89|2035.39|2038.27|2037.77|2040.52|2040.02|2035.52|2035.02|916
1651563900000|2022-05-03 07:45:00|2038.52|2038.02|2033.02|2032.52|2039.52|2039.02|2032.77|2032.27|1303
1651564200000|2022-05-03 07:50:00|2033.14|2032.64|2038.52|2038.02|2039.27|2038.77|2033.02|2032.52|896
1651564500000|2022-05-03 07:55:00|2038.39|2037.89|2037.27|2036.77|2039.39|2038.89|2036.02|2035.52|1053
1651564800000|2022-05-03 08:00:00|2037.02|2036.52|2039.59|2039.09|2040.09|2039.59|2035.52|2035.02|1380
1651565100000|2022-05-03 08:05:00|2039.46|2038.96|2039.34|2038.84|2040.34|2039.84|2038.09|2037.59|1120
1651565400000|2022-05-03 08:10:00|2039.09|2038.59|2037.84|2037.34|2039.59|2039.09|2037.09|2036.59|1047
1651565700000|2022-05-03 08:15:00|2038.09|2037.59|2034.84|2034.34|2039.71|2039.21|2034.59|2034.09|826
1651566000000|2022-05-03 08:20:00|2035.09|2034.59|2034.96|2034.46|2036.59|2036.09|2034.59|2034.09|811
1651566300000|2022-05-03 08:25:00|2034.84|2034.34|2031.71|2031.21|2036.59|2036.09|2031.59|2031.09|817
1651566600000|2022-05-03 08:30:00|2031.59|2031.09|2031.84|2031.34|2033.84|2033.34|2031.59|2031.09|755
1651566900000|2022-05-03 08:35:00|2031.71|2031.21|2029.09|2028.59|2031.84|2031.34|2028.59|2028.09|919
1651567200000|2022-05-03 08:40:00|2028.96|2028.46|2027.59|2027.09|2029.46|2028.96|2026.59|2026.09|1240
1651567500000|2022-05-03 08:45:00|2027.34|2026.84|2025.84|2025.34|2027.84|2027.34|2025.09|2024.59|1010
1651567800000|2022-05-03 08:50:00|2026.09|2025.59|2026.59|2026.09|2027.59|2027.09|2025.46|2024.96|733
1651568100000|2022-05-03 08:55:00|2026.46|2025.96|2026.96|2026.46|2028.84|2028.34|2026.09|2025.59|627
1651568400000|2022-05-03 09:00:00|2026.71|2026.21|2028.34|2027.84|2029.34|2028.84|2026.34|2025.84|623
1651568700000|2022-05-03 09:05:00|2028.09|2027.59|2031.09|2030.59|2031.09|2030.59|2026.96|2026.46|1317
1651569000000|2022-05-03 09:10:00|2030.84|2030.34|2031.09|2030.59|2032.59|2032.09|2029.84|2029.34|628
1651569300000|2022-05-03 09:15:00|2030.84|2030.34|2030.84|2030.34|2033.09|2032.59|2030.84|2030.34|432
1651569600000|2022-05-03 09:20:00|2030.96|2030.46|2029.59|2029.09|2031.34|2030.84|2028.84|2028.34|411
1651569900000|2022-05-03 09:25:00|2029.84|2029.34|2029.09|2028.59|2030.09|2029.59|2028.59|2028.09|297
1651570200000|2022-05-03 09:30:00|2029.34|2028.84|2029.46|2028.96|2029.59|2029.09|2027.84|2027.34|298
1651570500000|2022-05-03 09:35:00|2029.59|2029.09|2029.09|2028.59|2029.84|2029.34|2028.59|2028.09|348
1651570800000|2022-05-03 09:40:00|2028.96|2028.46|2030.71|2030.21|2031.09|2030.59|2028.84|2028.34|291
1651571100000|2022-05-03 09:45:00|2030.59|2030.09|2031.84|2031.34|2032.84|2032.34|2030.46|2029.96|427
1651571400000|2022-05-03 09:50:00|2031.96|2031.46|2033.84|2033.34|2033.96|2033.46|2031.84|2031.34|816
1651571700000|2022-05-03 09:55:00|2034.09|2033.59|2031.34|2030.84|2034.46|2033.96|2030.84|2030.34|530
1651572000000|2022-05-03 10:00:00|2031.59|2031.09|2033.09|2032.59|2033.09|2032.59|2031.09|2030.59|347
1651572300000|2022-05-03 10:05:00|2032.96|2032.46|2031.84|2031.34|2033.09|2032.59|2031.09|2030.59|484
1651572600000|2022-05-03 10:10:00|2031.59|2031.09|2031.84|2031.34|2032.09|2031.59|2029.46|2028.96|480
1651572900000|2022-05-03 10:15:00|2032.09|2031.59|2030.59|2030.09|2032.59|2032.09|2030.46|2029.96|316
1651573200000|2022-05-03 10:20:00|2030.71|2030.21|2030.34|2029.84|2030.71|2030.21|2027.84|2027.34|524
1651573500000|2022-05-03 10:25:00|2030.21|2029.71|2029.46|2028.96|2030.34|2029.84|2028.84|2028.34|419
1651573800000|2022-05-03 10:30:00|2029.34|2028.84|2029.96|2029.46|2030.59|2030.09|2028.09|2027.59|237
1651574100000|2022-05-03 10:35:00|2030.09|2029.59|2031.21|2030.71|2032.71|2032.21|2029.84|2029.34|353
1651574400000|2022-05-03 10:40:00|2031.09|2030.59|2028.46|2027.96|2031.59|2031.09|2028.09|2027.59|411
1651574700000|2022-05-03 10:45:00|2028.34|2027.84|2029.09|2028.59|2029.09|2028.59|2027.09|2026.59|549
1651575000000|2022-05-03 10:50:00|2028.96|2028.46|2028.84|2028.34|2029.09|2028.59|2027.34|2026.84|354
1651575300000|2022-05-03 10:55:00|2028.71|2028.21|2027.59|2027.09|2028.84|2028.34|2027.34|2026.84|264
1651575600000|2022-05-03 11:00:00|2027.84|2027.34|2028.34|2027.84|2029.34|2028.84|2027.34|2026.84|375
1651575900000|2022-05-03 11:05:00|2028.21|2027.71|2026.59|2026.09|2028.34|2027.84|2026.09|2025.59|564
1651576200000|2022-05-03 11:10:00|2026.46|2025.96|2028.59|2028.09|2028.59|2028.09|2026.34|2025.84|553
1651576500000|2022-05-03 11:15:00|2028.71|2028.21|2028.09|2027.59|2029.84|2029.34|2028.09|2027.59|279
1651576800000|2022-05-03 11:20:00|2028.34|2027.84|2028.59|2028.09|2029.09|2028.59|2027.34|2026.84|512
1651577100000|2022-05-03 11:25:00|2028.46|2027.96|2030.71|2030.21|2030.84|2030.34|2027.59|2027.09|419
1651577400000|2022-05-03 11:30:00|2030.84|2030.34|2030.84|2030.34|2032.34|2031.84|2030.34|2029.84|485
1651577700000|2022-05-03 11:35:00|2030.71|2030.21|2030.84|2030.34|2031.59|2031.09|2030.34|2029.84|400
1651578000000|2022-05-03 11:40:00|2030.58|2030.08|2029.95|2029.45|2030.83|2030.33|2029.7|2029.2|265
1651578300000|2022-05-03 11:45:00|2029.83|2029.33|2030.58|2030.08|2031.33|2030.83|2029.58|2029.08|369
1651578600000|2022-05-03 11:50:00|2030.83|2030.33|2030.33|2029.83|2030.83|2030.33|2029.83|2029.33|169
1651578900000|2022-05-03 11:55:00|2030.45|2029.95|2029.58|2029.08|2031.08|2030.58|2029.08|2028.58|452
1651579200000|2022-05-03 12:00:00|2029.7|2029.2|2030.83|2030.33|2031.33|2030.83|2029.33|2028.83|476
1651579500000|2022-05-03 12:05:00|2031.08|2030.58|2030.2|2029.7|2031.45|2030.95|2029.83|2029.33|415
1651579800000|2022-05-03 12:10:00|2030.33|2029.83|2031.08|2030.58|2031.2|2030.7|2029.83|2029.33|587
1651580100000|2022-05-03 12:15:00|2031.33|2030.83|2031.33|2030.83|2032.08|2031.58|2030.33|2029.83|769
1651580400000|2022-05-03 12:20:00|2031.58|2031.08|2031.58|2031.08|2032.58|2032.08|2031.08|2030.58|382
1651580700000|2022-05-03 12:25:00|2031.7|2031.2|2031.83|2031.33|2032.7|2032.2|2031.08|2030.58|499
1651581000000|2022-05-03 12:30:00|2031.7|2031.2|2031.58|2031.08|2031.95|2031.45|2029.33|2028.83|514
1651581300000|2022-05-03 12:35:00|2031.7|2031.2|2033.33|2032.83|2033.45|2032.95|2031.2|2030.7|815
1651581600000|2022-05-03 12:40:00|2033.2|2032.7|2034.08|2033.58|2034.08|2033.58|2032.83|2032.33|624
1651581900000|2022-05-03 12:45:00|2034.33|2033.83|2034.08|2033.58|2034.58|2034.08|2033.08|2032.58|531
1651582200000|2022-05-03 12:50:00|2034.33|2033.83|2032.08|2031.58|2034.83|2034.33|2031.33|2030.83|603
1651582500000|2022-05-03 12:55:00|2032.2|2031.7|2031.33|2030.83|2033.08|2032.58|2030.58|2030.08|625
1651582800000|2022-05-03 13:00:00|2031.58|2031.08|2030.7|2030.2|2031.83|2031.33|2030.08|2029.58|576
1651583100000|2022-05-03 13:05:00|2030.58|2030.08|2030.33|2029.83|2031.95|2031.45|2029.83|2029.33|617
1651583400000|2022-05-03 13:10:00|2030.2|2029.7|2028.83|2028.33|2030.33|2029.83|2027.83|2027.33|1217
1651583700000|2022-05-03 13:15:00|2029.08|2028.58|2026.58|2026.08|2029.08|2028.58|2026.58|2026.08|2139
1651584000000|2022-05-03 13:20:00|2026.83|2026.33|2027.58|2027.08|2028.08|2027.58|2026.08|2025.58|811
1651584300000|2022-05-03 13:25:00|2027.33|2026.83|2028.08|2027.58|2028.08|2027.58|2026.83|2026.33|807
1651584600000|2022-05-03 13:30:00|2027.7|2027.2|2028.08|2027.58|2029.2|2028.7|2023.58|2023.08|1474
1651584900000|2022-05-03 13:35:00|2027.95|2027.45|2025.83|2025.33|2028.83|2028.33|2024.58|2024.08|1292
1651585200000|2022-05-03 13:40:00|2025.95|2025.45|2026.08|2025.58|2029.95|2029.45|2025.58|2025.08|865
1651585500000|2022-05-03 13:45:00|2025.95|2025.45|2026.08|2025.58|2028.08|2027.58|2024.58|2024.08|1103
1651585800000|2022-05-03 13:50:00|2026.2|2025.7|2029.83|2029.33|2030.58|2030.08|2025.58|2025.08|1044
1651586100000|2022-05-03 13:55:00|2029.95|2029.45|2033.33|2032.83|2033.33|2032.83|2029.33|2028.83|1917
1651586400000|2022-05-03 14:00:00|2033.45|2032.95|2035.33|2034.83|2036.58|2036.08|2033.45|2032.95|1981
1651586700000|2022-05-03 14:05:00|2035.2|2034.7|2030.58|2030.08|2036.83|2036.33|2030.08|2029.58|1073
1651587000000|2022-05-03 14:10:00|2030.91|2030.41|2033.91|2033.41|2034.28|2033.78|2030.41|2029.91|904
1651587300000|2022-05-03 14:15:00|2034.03|2033.53|2032.41|2031.91|2034.41|2033.91|2029.91|2029.41|794
1651587600000|2022-05-03 14:20:00|2032.28|2031.78|2032.66|2032.16|2033.91|2033.41|2031.78|2031.28|869
1651587900000|2022-05-03 14:25:00|2032.91|2032.41|2034.66|2034.16|2035.16|2034.66|2032.41|2031.91|1068
1651588200000|2022-05-03 14:30:00|2034.91|2034.41|2036.41|2035.91|2036.66|2036.16|2033.41|2032.91|1605
1651588500000|2022-05-03 14:35:00|2036.66|2036.16|2034.41|2033.91|2036.91|2036.41|2033.41|2032.91|999
1651588800000|2022-05-03 14:40:00|2034.53|2034.03|2031.41|2030.91|2034.91|2034.41|2031.16|2030.66|748
1651589100000|2022-05-03 14:45:00|2031.28|2030.78|2031.91|2031.41|2032.91|2032.41|2030.41|2029.91|856
1651589400000|2022-05-03 14:50:00|2031.78|2031.28|2035.16|2034.66|2035.53|2035.03|2031.66|2031.16|661
1651589700000|2022-05-03 14:55:00|2035.41|2034.91|2035.41|2034.91|2036.91|2036.41|2035.16|2034.66|1116
1651590000000|2022-05-03 15:00:00|2035.66|2035.16|2036.66|2036.16|2036.66|2036.16|2034.41|2033.91|1654
1651590300000|2022-05-03 15:05:00|2036.78|2036.28|2038.41|2037.91|2038.66|2038.16|2035.66|2035.16|2550
1651590600000|2022-05-03 15:10:00|2038.28|2037.78|2036.28|2035.78|2038.41|2037.91|2035.16|2034.66|2045
1651590900000|2022-05-03 15:15:00|2036.16|2035.66|2035.66|2035.16|2037.66|2037.16|2033.41|2032.91|2649
1651591200000|2022-05-03 15:20:00|2035.53|2035.03|2035.45|2033.95|2037.28|2036.78|2034.66|2033.95|3233
1651591500000|2022-05-03 15:25:00|2033.21|2031.71|2033.19|2031.69|2033.67|2032.17|2030.97|2029.47|975
1651591800000|2022-05-03 15:30:00|2033.2|2031.7|2034.13|2032.73|2034.88|2033.48|2033.13|2031.7|575
1651592100000|2022-05-03 15:35:00|2034.25|2032.85|2033|2031.6|2034.25|2032.85|2032.25|2030.85|466
1651592400000|2022-05-03 15:40:00|2033.13|2031.73|2033.88|2032.48|2034.13|2032.73|2032.88|2031.48|45
1651592700000|2022-05-03 15:45:00|2033.63|2032.23|2032.5|2031.1|2033.63|2032.23|2032.38|2030.98|47
1651593000000|2022-05-03 15:50:00|2032.63|2031.23|2032.75|2031.35|2032.75|2031.35|2032.63|2031.23|1
1651593300000|2022-05-03 15:55:00|2033.38|2031.98|2032.18|2030.68|2033.38|2031.98|2032.13|2030.68|2
1651593600000|2022-05-03 16:00:00|2032.17|2030.67|2034.32|2032.82|2035.45|2033.95|2031.7|2030.2|0
1651593900000|2022-05-03 16:05:00|2034.31|2032.81|2028.02|2026.52|2034.31|2032.81|2027.54|2026.04|0
1651594200000|2022-05-03 16:10:00|2028.03|2026.53|2030.29|2028.79|2030.31|2028.81|2027.58|2026.08|0
1651594500000|2022-05-03 16:15:00|2030.3|2028.8|2031.21|2029.71|2031.65|2030.15|2029.36|2027.86|0
1651594800000|2022-05-03 16:20:00|2031.2|2029.7|2032.56|2031.06|2033.02|2031.52|2031.2|2029.7|0
1651595100000|2022-05-03 16:25:00|2032.58|2031.08|2030.75|2029.25|2033.49|2031.99|2030.74|2029.24|0
1651595400000|2022-05-03 16:30:00|2030.74|2029.24|2030.33|2028.83|2030.8|2029.3|2028.96|2027.46|0
1651595700000|2022-05-03 16:35:00|2030.34|2028.84|2031.02|2029.52|2031.73|2030.23|2029.44|2027.94|0
1651596000000|2022-05-03 16:40:00|2031.23|2029.73|2031.67|2030.17|2032.6|2031.1|2030.35|2028.85|0
1651596300000|2022-05-03 16:45:00|2031.66|2030.16|2031.22|2029.72|2032.83|2031.33|2030.3|2028.8|0
1651596600000|2022-05-03 16:50:00|2031.23|2029.73|2031.18|2029.68|2032.56|2031.06|2030.77|2029.27|0
1651596900000|2022-05-03 16:55:00|2031.17|2029.67|2032.1|2030.6|2032.55|2031.05|2029.38|2027.88|0
1651597200000|2022-05-03 17:00:00|2032.12|2030.62|2032.54|2031.04|2034.83|2033.33|2032.09|2030.59|0
1651597500000|2022-05-03 17:05:00|2032.53|2031.03|2034.12|2032.62|2034.35|2032.85|2032.07|2030.57|0
1651597800000|2022-05-03 17:10:00|2033.91|2032.41|2036.13|2034.63|2036.14|2034.64|2033.45|2031.95|0
1651598100000|2022-05-03 17:15:00|2036.14|2034.64|2034.92|2033.42|2036.61|2035.11|2034.9|2033.4|0
1651598400000|2022-05-03 17:20:00|2035.35|2033.85|2034.87|2033.37|2036.7|2035.2|2033.53|2032.03|0
1651598700000|2022-05-03 17:25:00|2034.86|2033.36|2034.39|2032.89|2035.31|2033.81|2033.49|2031.99|0
1651599000000|2022-05-03 17:30:00|2034.4|2032.9|2035.76|2034.26|2036.15|2034.65|2034.37|2032.87|0
1651599300000|2022-05-03 17:35:00|2035.75|2034.25|2036.65|2035.15|2037.07|2035.57|2035.27|2033.77|0
1651599600000|2022-05-03 17:40:00|2036.64|2035.14|2037.03|2035.53|2037.04|2035.54|2035.29|2033.79|0
1651599900000|2022-05-03 17:45:00|2037.04|2035.54|2036.1|2034.6|2037.06|2035.56|2035.23|2033.73|0
1651600200000|2022-05-03 17:50:00|2036.09|2034.59|2034.74|2033.24|2036.11|2034.61|2033.84|2032.34|0
1651600500000|2022-05-03 17:55:00|2034.73|2033.23|2034.72|2033.22|2035.18|2033.68|2034.04|2032.54|0
1651600800000|2022-05-03 18:00:00|2034.71|2033.21|2032.46|2030.96|2034.72|2033.22|2032.44|2030.94|0
1651601100000|2022-05-03 18:05:00|2032.45|2030.95|2032.43|2030.93|2032.45|2030.95|2031.11|2029.61|0
1651601400000|2022-05-03 18:10:00|2032.42|2030.92|2030.16|2028.66|2032.42|2030.92|2030.14|2028.64|0
1651601700000|2022-05-03 18:15:00|2030.15|2028.65|2029.21|2027.71|2030.15|2028.65|2028.75|2027.25|0
1651602000000|2022-05-03 18:20:00|2029.2|2027.7|2029.24|2027.74|2029.7|2028.2|2028.3|2026.8|0
1651602300000|2022-05-03 18:25:00|2029.25|2027.75|2028.44|2026.94|2029.35|2027.85|2027.92|2026.42|0
1651602600000|2022-05-03 18:30:00|2028.43|2026.93|2030.93|2029.43|2031.15|2029.65|2028.43|2026.93|0
1651602900000|2022-05-03 18:35:00|2030.72|2029.22|2030.37|2028.87|2033.58|2032.08|2029.93|2028.43|0
1651603200000|2022-05-03 18:40:00|2030.38|2028.88|2030.64|2029.14|2031.76|2030.26|2026.76|2025.26|0
1651603500000|2022-05-03 18:45:00|2030.85|2029.35|2031.6|2030.1|2032.18|2030.68|2028.45|2026.95|0
1651603800000|2022-05-03 18:50:00|2031.59|2030.09|2032.94|2031.44|2034.31|2032.81|2031.14|2029.64|0
1651604100000|2022-05-03 18:55:00|2032.95|2031.45|2035.66|2034.16|2035.69|2034.19|2032.29|2030.79|0
1651604400000|2022-05-03 19:00:00|2035.67|2034.17|2034.59|2033.09|2035.94|2034.44|2034.3|2032.8|0
1651604700000|2022-05-03 19:05:00|2034.6|2033.1|2036|2034.5|2036.89|2035.39|2034.57|2033.07|0
1651605000000|2022-05-03 19:10:00|2035.99|2034.49|2035.98|2034.48|2036.88|2035.38|2035.52|2034.02|0
1651605300000|2022-05-03 19:15:00|2035.99|2034.49|2033.27|2031.77|2036.43|2034.93|2033.05|2031.55|0
1651605600000|2022-05-03 19:20:00|2033.28|2031.78|2033.3|2031.8|2035.12|2033.62|2031.41|2029.91|0
1651605900000|2022-05-03 19:25:00|2033.31|2031.81|2033.3|2031.8|2034.21|2032.71|2031.94|2030.44|0
1651606200000|2022-05-03 19:30:00|2033.29|2031.79|2033.8|2032.3|2034.7|2033.2|2031.93|2030.43|0
1651606500000|2022-05-03 19:35:00|2033.81|2032.31|2031.11|2029.61|2034.25|2032.75|2030.58|2029.08|0
1651606800000|2022-05-03 19:40:00|2031.12|2029.62|2028.75|2027.25|2031.12|2029.62|2027.54|2026.04|0
1651607100000|2022-05-03 19:45:00|2028.74|2027.24|2028.8|2027.3|2031.02|2029.52|2027.39|2025.89|0
1651607400000|2022-05-03 19:50:00|2028.79|2027.29|2031.98|2030.48|2032.85|2031.35|2027.84|2026.34|0
1651607700000|2022-05-03 19:55:00|2031.99|2030.49|2033.42|2031.92|2034.11|2032.61|2031.9|2030.4|0
1651608000000|2022-05-03 20:00:00|2033.41|2031.91|2037.42|2035.92|2037.42|2035.92|2033.41|2031.91|0
1651608300000|2022-05-03 20:05:00|2037.51|2036.01|2036.67|2035.17|2039.11|2037.61|2036.67|2035.17|0
1651608600000|2022-05-03 20:10:00|2036.75|2035.25|2035.78|2034.28|2038.8|2037.3|2035.29|2033.79|0
1651608900000|2022-05-03 20:15:00|2035.87|2034.37|2035.95|2034.45|2036.98|2035.48|2035.29|2033.79|0
1651609200000|2022-05-03 20:20:00|2035.91|2034.41|2034.8|2033.3|2036|2034.5|2034|2032.5|0
1651609500000|2022-05-03 20:25:00|2034.75|2033.25|2035.11|2033.61|2035.6|2034.1|2034.62|2033.12|0
1651609800000|2022-05-03 20:30:00|2035.06|2033.56|2034.71|2033.21|2035.6|2034.1|2034|2032.5|0
1651610100000|2022-05-03 20:35:00|2034.75|2033.25|2034.8|2033.3|2035.11|2033.61|2034.49|2032.99|0
1651610400000|2022-05-03 20:40:00|2034.79|2033.29|2034.93|2033.43|2035.29|2033.79|2034.58|2033.08|0
1651610700000|2022-05-03 20:45:00|2034.94|2033.44|2034.88|2033.38|2035.68|2034.18|2034.48|2032.98|0
1651611000000|2022-05-03 20:50:00|2034.83|2033.33|2034.74|2033.24|2035.14|2033.64|2034.48|2032.98|0
1651611300000|2022-05-03 20:55:00|2034.7|2033.2|2036.12|2034.62|2036.17|2034.67|2034.7|2033.2|0
1651611600000|2022-05-03 21:00:00|2035.99|2034.49|2036.3|2034.8|2036.3|2034.8|2035.9|2034.4|0
1651611900000|2022-05-03 21:05:00|2036.31|2034.81|2036.69|2035.19|2036.69|2035.19|2036.25|2034.75|0
1651612200000|2022-05-03 21:10:00|2036.6|2035.1|2036.51|2035.01|2036.6|2035.1|2036.42|2034.92|0
1651612500000|2022-05-03 21:15:00|2036.47|2034.97|2036.51|2035.01|2036.56|2035.06|2036.47|2034.97|0
1651612800000|2022-05-03 21:20:00|2036.47|2034.97|2036.57|2035.07|2036.61|2035.11|2036.47|2034.97|0
1651613100000|2022-05-03 21:25:00|2036.52|2035.02|2036.57|2035.07|2036.57|2035.07|2036.52|2035.02|0
1651613400000|2022-05-03 21:30:00|2036.52|2035.02|2036.43|2034.93|2036.52|2035.02|2036.43|2034.93|0
1651613700000|2022-05-03 21:35:00|2036.39|2034.89|2036.61|2035.11|2036.61|2035.11|2036.39|2034.89|0
1651614000000|2022-05-03 21:40:00|2036.66|2035.16|2036.43|2034.93|2036.83|2035.33|2036.08|2034.58|0
1651614300000|2022-05-03 21:45:00|2036.44|2034.94|2036.26|2034.76|2036.57|2035.07|2036.26|2034.76|0
1651614600000|2022-05-03 21:50:00|2036.35|2034.85|2036.48|2034.98|2036.61|2035.11|2036.26|2034.76|0
1651614900000|2022-05-03 21:55:00|2036.43|2034.93|2036.52|2035.02|2036.61|2035.11|2036.43|2034.93|0
1651615200000|2022-05-03 22:00:00|2036.46|2034.96|2034.92|2033.42|2036.46|2034.96|2034.74|2033.24|0
1651615500000|2022-05-03 22:05:00|2034.93|2033.43|2035.86|2034.36|2036.17|2034.67|2034.93|2033.43|0
1651615800000|2022-05-03 22:10:00|2035.99|2034.49|2036.61|2035.11|2036.79|2035.29|2035.9|2034.4|0
1651616100000|2022-05-03 22:15:00|2036.57|2035.07|2036.17|2034.67|2037.06|2035.56|2036.08|2034.58|0
1651616400000|2022-05-03 22:20:00|2036.12|2034.62|2036.92|2035.42|2037.1|2035.6|2036.12|2034.62|0
1651616700000|2022-05-03 22:25:00|2036.93|2035.43|2037.01|2035.51|2037.63|2036.13|2036.79|2035.29|0
1651617000000|2022-05-03 22:30:00|2037.02|2035.52|2036.79|2035.29|2037.19|2035.69|2036.57|2035.07|0
1651617300000|2022-05-03 22:35:00|2036.88|2035.38|2036.48|2034.98|2037.19|2035.69|2036.48|2034.98|0
1651617600000|2022-05-03 22:40:00|2036.57|2035.07|2036.46|2034.96|2037.04|2035.54|2036.46|2034.96|0
1651617900000|2022-05-03 22:45:00|2036.41|2034.91|2036.46|2034.96|2036.77|2035.27|2036.06|2034.56|0
1651618200000|2022-05-03 22:50:00|2036.41|2034.91|2036.37|2034.87|2036.55|2035.05|2036.28|2034.78|0
1651618500000|2022-05-03 22:55:00|2036.46|2034.96|2035.75|2034.25|2036.55|2035.05|2035.75|2034.25|0
1651618800000|2022-05-03 23:00:00|2035.84|2034.34|2036.28|2034.78|2036.28|2034.78|2035.48|2033.98|0
1651619100000|2022-05-03 23:05:00|2036.19|2034.69|2035.75|2034.25|2036.28|2034.78|2035.57|2034.07|0
1651619400000|2022-05-03 23:10:00|2035.84|2034.34|2036.06|2034.56|2036.28|2034.78|2035.75|2034.25|0
1651619700000|2022-05-03 23:15:00|2036.1|2034.6|2036.19|2034.69|2036.55|2035.05|2036.06|2034.56|0
1651620000000|2022-05-03 23:20:00|2036.2|2034.7|2036.06|2034.56|2036.55|2035.05|2036.06|2034.56|0
1651620300000|2022-05-03 23:25:00|2036.07|2034.57|2036.06|2034.56|2036.28|2034.78|2036.06|2034.56|0
1651620600000|2022-05-03 23:30:00|2036.1|2034.6|2036.46|2034.96|2036.64|2035.14|2035.97|2034.47|0
1651620900000|2022-05-03 23:35:00|2036.5|2035|2036.46|2034.96|2036.55|2035.05|2036.06|2034.56|0
1651621200000|2022-05-03 23:40:00|2036.41|2034.91|2036.37|2034.87|2036.55|2035.05|2036.32|2034.82|0
1651621500000|2022-05-03 23:45:00|2036.32|2034.82|2037.26|2035.76|2037.35|2035.85|2036.15|2034.65|0
1651621800000|2022-05-03 23:50:00|2037.3|2035.8|2036.86|2035.36|2037.84|2036.34|2036.86|2035.36|0
1651622100000|2022-05-03 23:55:00|2036.9|2035.4|2036.86|2035.36|2036.99|2035.49|2036.46|2034.96|0
1651622400000|2022-05-04 00:00:00|2036.81|2035.31|2035.37|2033.87|2036.86|2035.36|2035.28|2033.78|0
1651622700000|2022-05-04 00:05:00|2035.5|2034|2036.08|2034.58|2036.08|2034.58|2035.37|2033.87|0
1651623000000|2022-05-04 00:10:00|2036.03|2034.53|2035.99|2034.49|2036.66|2035.16|2035.9|2034.4|0
1651623300000|2022-05-04 00:15:00|2036.03|2034.53|2034.84|2033.34|2036.08|2034.58|2033.55|2032.05|0
1651623600000|2022-05-04 00:20:00|2034.83|2033.33|2034.37|2032.87|2034.84|2033.34|2034.37|2032.87|0
1651623900000|2022-05-04 00:25:00|2033.95|2032.45|2033.95|2032.45|2034.82|2033.32|2033.52|2032.02|0
1651624200000|2022-05-04 00:30:00|2033.96|2032.46|2033.96|2032.46|2034.38|2032.88|2033.52|2032.02|0
1651624500000|2022-05-04 00:35:00|2033.95|2032.45|2034.39|2032.89|2034.83|2033.33|2033.95|2032.45|0
1651624800000|2022-05-04 00:40:00|2034.4|2032.9|2034.38|2032.88|2035.26|2033.76|2033.95|2032.45|0
1651625100000|2022-05-04 00:45:00|2034.39|2032.89|2034.39|2032.89|2035.27|2033.77|2034.39|2032.89|0
1651625400000|2022-05-04 00:50:00|2034.38|2032.88|2033.53|2032.03|2034.4|2032.9|2033.52|2032.02|0
1651625700000|2022-05-04 00:55:00|2033.54|2032.04|2033.97|2032.47|2033.97|2032.47|2033.53|2032.03|0
1651626000000|2022-05-04 01:00:00|2033.98|2032.48|2034.84|2033.34|2035.06|2033.56|2033.97|2032.47|0
1651626300000|2022-05-04 01:05:00|2035.05|2033.55|2034.84|2033.34|2035.28|2033.78|2034.83|2033.33|0
1651626600000|2022-05-04 01:10:00|2034.83|2033.33|2035.28|2033.78|2035.5|2034|2034.41|2032.91|0
1651626900000|2022-05-04 01:15:00|2035.29|2033.79|2035.3|2033.8|2035.75|2034.25|2034.64|2033.14|0
1651627200000|2022-05-04 01:20:00|2035.31|2033.81|2035.74|2034.24|2035.74|2034.24|2035.09|2033.59|0
1651627500000|2022-05-04 01:25:00|2035.73|2034.23|2036.18|2034.68|2036.19|2034.69|2035.3|2033.8|0
1651627800000|2022-05-04 01:30:00|2036.19|2034.69|2036.41|2034.91|2036.64|2035.14|2035.74|2034.24|0
1651628100000|2022-05-04 01:35:00|2036.62|2035.12|2036.21|2034.71|2036.86|2035.36|2036.19|2034.69|0
1651628400000|2022-05-04 01:40:00|2036.2|2034.7|2036.44|2034.94|2036.66|2035.16|2036.2|2034.7|0
1651628700000|2022-05-04 01:45:00|2036.65|2035.15|2036.21|2034.71|2037.08|2035.58|2035.78|2034.28|0
1651629000000|2022-05-04 01:50:00|2036.2|2034.7|2035.78|2034.28|2036.21|2034.71|2035.78|2034.28|0
1651629300000|2022-05-04 01:55:00|2035.79|2034.29|2035.35|2033.85|2035.79|2034.29|2035.34|2033.84|0
1651629600000|2022-05-04 02:00:00|2035.78|2034.28|2036.21|2034.71|2036.45|2034.95|2035.34|2033.84|0
1651629900000|2022-05-04 02:05:00|2036.22|2034.72|2035.8|2034.3|2036.24|2034.74|2035.37|2033.87|0
1651630200000|2022-05-04 02:10:00|2035.37|2033.87|2034.93|2033.43|2035.38|2033.88|2034.51|2033.01|0
1651630500000|2022-05-04 02:15:00|2034.51|2033.01|2035.37|2033.87|2035.37|2033.87|2034.51|2033.01|0
1651630800000|2022-05-04 02:20:00|2035.36|2033.86|2034.93|2033.43|2035.36|2033.86|2034.92|2033.42|0
1651631100000|2022-05-04 02:25:00|2034.94|2033.44|2034.93|2033.43|2034.94|2033.44|2034.72|2033.22|0
1651631400000|2022-05-04 02:30:00|2034.5|2033|2033.61|2032.11|2034.93|2033.43|2033.61|2032.11|0
1651631700000|2022-05-04 02:35:00|2033.62|2032.12|2033.61|2032.11|2034.05|2032.55|2033.16|2031.66|0
1651632000000|2022-05-04 02:40:00|2034.04|2032.54|2032.7|2031.2|2034.04|2032.54|2032.69|2031.19|0
1651632300000|2022-05-04 02:45:00|2032.71|2031.21|2032.67|2031.17|2033.14|2031.64|2032.67|2031.17|0
1651632600000|2022-05-04 02:50:00|2032.88|2031.38|2032.24|2030.74|2033.1|2031.6|2032.24|2030.74|0
1651632900000|2022-05-04 02:55:00|2032.23|2030.73|2032.21|2030.71|2032.67|2031.17|2032.2|2030.7|0
1651633200000|2022-05-04 03:00:00|2032.22|2030.72|2033.1|2031.6|2033.1|2031.6|2032.21|2030.71|0
1651633500000|2022-05-04 03:05:00|2033.09|2031.59|2033.09|2031.59|2033.54|2032.04|2032.88|2031.38|0
1651633800000|2022-05-04 03:10:00|2033.08|2031.58|2033.07|2031.57|2033.28|2031.78|2032.63|2031.13|0
1651634100000|2022-05-04 03:15:00|2033.08|2031.58|2033.5|2032|2033.51|2032.01|2033.07|2031.57|0
1651634400000|2022-05-04 03:20:00|2033.51|2032.01|2033.51|2032.01|2033.95|2032.45|2033.5|2032|0
1651634700000|2022-05-04 03:25:00|2033.52|2032.02|2033.29|2031.79|2034.38|2032.88|2033.29|2031.79|0
1651635000000|2022-05-04 03:30:00|2033.3|2031.8|2032.16|2030.66|2033.51|2032.01|2032.15|2030.65|0
1651635300000|2022-05-04 03:35:00|2032.15|2030.65|2031.74|2030.24|2032.17|2030.67|2031.73|2030.23|0
1651635600000|2022-05-04 03:40:00|2031.73|2030.23|2031.3|2029.8|2031.74|2030.24|2030.87|2029.37|0
1651635900000|2022-05-04 03:45:00|2031.09|2029.59|2030.88|2029.38|2031.32|2029.82|2030.87|2029.37|0
1651636200000|2022-05-04 03:50:00|2031.09|2029.59|2031.1|2029.6|2031.32|2029.82|2030.87|2029.37|0
1651636500000|2022-05-04 03:55:00|2030.89|2029.39|2031.32|2029.82|2031.32|2029.82|2030.88|2029.38|0
1651636800000|2022-05-04 04:00:00|2031.33|2029.83|2032.19|2030.69|2032.22|2030.72|2031.33|2029.83|0
1651637100000|2022-05-04 04:05:00|2032.2|2030.7|2032.19|2030.69|2032.2|2030.7|2031.76|2030.26|0
1651637400000|2022-05-04 04:10:00|2032.18|2030.68|2032.63|2031.13|2032.65|2031.15|2031.75|2030.25|0
1651637700000|2022-05-04 04:15:00|2032.64|2031.14|2033.08|2031.58|2033.08|2031.58|2032.64|2031.14|0
1651638000000|2022-05-04 04:20:00|2033.07|2031.57|2032.65|2031.15|2033.08|2031.58|2032.64|2031.14|0
1651638300000|2022-05-04 04:25:00|2032.64|2031.14|2032.65|2031.15|2032.65|2031.15|2032.64|2031.14|0
1651638600000|2022-05-04 04:30:00|2032.64|2031.14|2034.81|2033.31|2034.82|2033.32|2032.64|2031.14|0
1651638900000|2022-05-04 04:35:00|2034.6|2033.1|2034.61|2033.11|2034.82|2033.32|2034.17|2032.67|0
1651639200000|2022-05-04 04:40:00|2034.6|2033.1|2033.95|2032.45|2034.61|2033.11|2033.95|2032.45|0
1651639500000|2022-05-04 04:45:00|2033.94|2032.44|2033.52|2032.02|2033.94|2032.44|2033.51|2032.01|0
1651639800000|2022-05-04 04:50:00|2033.3|2031.8|2032.64|2031.14|2033.3|2031.8|2032.63|2031.13|0
1651640100000|2022-05-04 04:55:00|2032.63|2031.13|2032.62|2031.12|2032.64|2031.14|2032.4|2030.9|0
1651640400000|2022-05-04 05:00:00|2032.61|2031.11|2032.63|2031.13|2032.64|2031.14|2031.76|2030.26|0
1651640700000|2022-05-04 05:05:00|2032.62|2031.12|2033.1|2031.6|2033.1|2031.6|2032.19|2030.69|0
1651641000000|2022-05-04 05:10:00|2033.09|2031.59|2033.08|2031.58|2033.97|2032.47|2032.65|2031.15|0
1651641300000|2022-05-04 05:15:00|2033.09|2031.59|2032.63|2031.13|2033.09|2031.59|2032.19|2030.69|0
1651641600000|2022-05-04 05:20:00|2032.64|2031.14|2032.63|2031.13|2032.64|2031.14|2032.19|2030.69|0
1651641900000|2022-05-04 05:25:00|2032.64|2031.14|2033.07|2031.57|2033.07|2031.57|2032.2|2030.7|0
1651642200000|2022-05-04 05:30:00|2033.08|2031.58|2032.21|2030.71|2033.51|2032.01|2031.99|2030.49|0
1651642500000|2022-05-04 05:35:00|2032|2030.5|2031.77|2030.27|2032.21|2030.71|2031.77|2030.27|0
1651642800000|2022-05-04 05:40:00|2031.78|2030.28|2031.97|2030.47|2031.98|2030.48|2031.51|2030.01|0
1651643100000|2022-05-04 05:45:00|2032.35|2030.85|2031.73|2030.23|2032.66|2031.16|2030.79|2029.29|0
1651643400000|2022-05-04 05:50:00|2031.58|2030.08|2032.2|2030.7|2032.66|2031.16|2031.26|2029.76|0
1651643700000|2022-05-04 05:55:00|2032.28|2030.78|2032.67|2031.17|2032.68|2031.18|2032.2|2030.7|0
1651644000000|2022-05-04 06:00:00|2032.45|2030.95|2030.68|2029.18|2032.45|2030.95|2030.25|2028.75|0
1651644300000|2022-05-04 06:05:00|2030.26|2028.76|2032.44|2030.94|2033.31|2031.81|2029.61|2028.11|0
1651644600000|2022-05-04 06:10:00|2032.23|2030.73|2033.29|2031.79|2033.3|2031.8|2031.59|2030.09|0
1651644900000|2022-05-04 06:15:00|2032.86|2031.36|2035.47|2033.97|2035.89|2034.39|2032.86|2031.36|0
1651645200000|2022-05-04 06:20:00|2035.46|2033.96|2035.02|2033.52|2035.89|2034.39|2034.59|2033.09|0
1651645500000|2022-05-04 06:25:00|2035.09|2033.59|2034.17|2032.67|2035.71|2034.21|2034.15|2032.65|0
1651645800000|2022-05-04 06:30:00|2034.16|2032.66|2035.03|2033.53|2035.49|2033.99|2034.16|2032.66|0
1651646100000|2022-05-04 06:35:00|2034.82|2033.32|2035.06|2033.56|2035.48|2033.98|2034.2|2032.7|0
1651646400000|2022-05-04 06:40:00|2034.63|2033.13|2034.13|2032.73|2035.5|2034|2031.88|2030.48|6
1651646700000|2022-05-04 06:45:00|2034.25|2032.85|2035.13|2033.73|2035.13|2033.73|2031.75|2030.35|73
1651647000000|2022-05-04 06:50:00|2035.25|2033.85|2038.63|2037.23|2038.63|2037.23|2034.13|2032.73|47
1651647300000|2022-05-04 06:55:00|2034.67|2033.17|2035.57|2034.07|2035.86|2034.36|2034.67|2033.17|0
1651647600000|2022-05-04 07:00:00|2035.56|2034.06|2025.93|2025.43|2035.99|2034.49|2022.55|2022.05|4969
1651647900000|2022-05-04 07:05:00|2026.3|2025.8|2026.43|2025.93|2028.18|2027.68|2023.8|2023.3|2099
1651648200000|2022-05-04 07:10:00|2026.68|2026.18|2020.18|2019.68|2026.93|2026.43|2019.68|2019.18|1708
1651648500000|2022-05-04 07:15:00|2020.68|2020.18|2018.93|2018.43|2021.43|2020.93|2017.43|2016.93|1209
1651648800000|2022-05-04 07:20:00|2019.18|2018.68|2014.43|2013.93|2020.18|2019.68|2013.68|2013.18|1731
1651649100000|2022-05-04 07:25:00|2014.3|2013.8|2016.93|2016.43|2017.43|2016.93|2012.68|2012.18|1421
1651649400000|2022-05-04 07:30:00|2016.68|2016.18|2011.93|2011.43|2017.18|2016.68|2011.93|2011.43|1239
1651649700000|2022-05-04 07:35:00|2011.68|2011.18|2014.3|2013.8|2015.05|2014.55|2010.93|2010.43|1323
1651650000000|2022-05-04 07:40:00|2014.18|2013.68|2015.93|2015.43|2015.93|2015.43|2012.68|2012.18|645
1651650300000|2022-05-04 07:45:00|2015.8|2015.3|2017.68|2017.18|2018.43|2017.93|2015.8|2015.3|698
1651650600000|2022-05-04 07:50:00|2017.8|2017.3|2022.55|2022.05|2023.68|2023.18|2017.68|2017.18|1244
1651650900000|2022-05-04 07:55:00|2022.68|2022.18|2022.43|2021.93|2023.93|2023.43|2021.43|2020.93|679
1651651200000|2022-05-04 08:00:00|2022.68|2022.18|2019.18|2018.68|2022.68|2022.18|2018.93|2018.43|834
1651651500000|2022-05-04 08:05:00|2019.05|2018.55|2020.18|2019.68|2020.43|2019.93|2017.43|2016.93|551
1651651800000|2022-05-04 08:10:00|2019.93|2019.43|2021.68|2021.18|2022.68|2022.18|2019.93|2019.43|644
1651652100000|2022-05-04 08:15:00|2021.8|2021.3|2019.3|2018.8|2021.8|2021.3|2019.18|2018.68|396
1651652400000|2022-05-04 08:20:00|2019.18|2018.68|2017.43|2016.93|2019.43|2018.93|2017.18|2016.68|677
1651652700000|2022-05-04 08:25:00|2017.18|2016.68|2016.3|2015.8|2018.43|2017.93|2015.8|2015.3|529
1651653000000|2022-05-04 08:30:00|2016.43|2015.93|2013.55|2013.05|2016.68|2016.18|2012.3|2011.8|723
1651653300000|2022-05-04 08:35:00|2013.43|2012.93|2016.43|2015.93|2016.43|2015.93|2013.18|2012.68|541
1651653600000|2022-05-04 08:40:00|2016.3|2015.8|2015.93|2015.43|2017.43|2016.93|2014.93|2014.43|325
1651653900000|2022-05-04 08:45:00|2015.68|2015.18|2017.43|2016.93|2017.93|2017.43|2015.43|2014.93|387
1651654200000|2022-05-04 08:50:00|2017.68|2017.18|2015.68|2015.18|2018.43|2017.93|2015.18|2014.68|639
1651654500000|2022-05-04 08:55:00|2015.93|2015.43|2016.68|2016.18|2017.05|2016.55|2015.68|2015.18|360
1651654800000|2022-05-04 09:00:00|2016.43|2015.93|2011.93|2011.43|2016.43|2015.93|2011.3|2010.8|776
1651655100000|2022-05-04 09:05:00|2011.68|2011.18|2012.05|2011.55|2013.68|2013.18|2011.68|2011.18|805
1651655400000|2022-05-04 09:10:00|2011.93|2011.43|2012.93|2012.43|2013.18|2012.68|2011.68|2011.18|437
1651655700000|2022-05-04 09:15:00|2013.05|2012.55|2012.47|2011.97|2013.93|2013.43|2011.97|2011.47|641
1651656000000|2022-05-04 09:20:00|2012.59|2012.09|2010.22|2009.72|2012.72|2012.22|2009.22|2008.72|758
1651656300000|2022-05-04 09:25:00|2009.97|2009.47|2009.97|2009.47|2010.72|2010.22|2009.22|2008.72|401
1651656600000|2022-05-04 09:30:00|2010.47|2009.97|2011.22|2010.72|2011.22|2010.72|2009.47|2008.97|3554
1651656900000|2022-05-04 09:35:00|2011.34|2010.84|2011.72|2011.22|2011.97|2011.47|2010.72|2010.22|369
1651657200000|2022-05-04 09:40:00|2011.59|2011.09|2012.47|2011.97|2013.22|2012.72|2011.47|2010.97|452
1651657500000|2022-05-04 09:45:00|2012.22|2011.72|2013.72|2013.22|2014.09|2013.59|2011.97|2011.47|381
1651657800000|2022-05-04 09:50:00|2013.47|2012.97|2015.97|2015.47|2016.47|2015.97|2013.22|2012.72|707
1651658100000|2022-05-04 09:55:00|2016.09|2015.59|2016.22|2015.72|2016.72|2016.22|2015.22|2014.72|294
1651658400000|2022-05-04 10:00:00|2016.34|2015.84|2016.22|2015.72|2017.22|2016.72|2016.09|2015.59|318
1651658700000|2022-05-04 10:05:00|2016.09|2015.59|2018.22|2017.72|2018.22|2017.72|2015.97|2015.47|368
1651659000000|2022-05-04 10:10:00|2017.97|2017.47|2017.97|2017.47|2018.34|2017.84|2017.22|2016.72|390
1651659300000|2022-05-04 10:15:00|2017.72|2017.22|2018.59|2018.09|2018.72|2018.22|2016.97|2016.47|381
1651659600000|2022-05-04 10:20:00|2018.47|2017.97|2018.47|2017.97|2019.72|2019.22|2017.97|2017.47|303
1651659900000|2022-05-04 10:25:00|2018.72|2018.22|2016.72|2016.22|2018.97|2018.47|2016.59|2016.09|344
1651660200000|2022-05-04 10:30:00|2016.59|2016.09|2015.97|2015.47|2017.47|2016.97|2015.97|2015.47|298
1651660500000|2022-05-04 10:35:00|2016.09|2015.59|2016.22|2015.72|2016.84|2016.34|2015.22|2014.72|373
1651660800000|2022-05-04 10:40:00|2016.34|2015.84|2017.22|2016.72|2017.47|2016.97|2015.72|2015.22|261
1651661100000|2022-05-04 10:45:00|2017.34|2016.84|2017.59|2017.09|2018.22|2017.72|2016.47|2015.97|318
1651661400000|2022-05-04 10:50:00|2017.47|2016.97|2018.97|2018.47|2019.22|2018.72|2017.22|2016.72|302
1651661700000|2022-05-04 10:55:00|2019.09|2018.59|2018.97|2018.47|2019.72|2019.22|2018.47|2017.97|429
1651662000000|2022-05-04 11:00:00|2018.72|2018.22|2018.22|2017.72|2019.22|2018.72|2017.72|2017.22|413
1651662300000|2022-05-04 11:05:00|2018.34|2017.84|2018.59|2018.09|2019.72|2019.22|2017.22|2016.72|287
1651662600000|2022-05-04 11:10:00|2018.47|2017.97|2020.22|2019.72|2020.47|2019.97|2018.22|2017.72|270
1651662900000|2022-05-04 11:15:00|2019.97|2019.47|2019.97|2019.47|2020.97|2020.47|2019.97|2019.47|252
1651663200000|2022-05-04 11:20:00|2020.09|2019.59|2020.97|2020.47|2021.47|2020.97|2019.72|2019.22|341
1651663500000|2022-05-04 11:25:00|2021.09|2020.59|2022.72|2022.22|2022.72|2022.22|2020.47|2019.97|302
1651663800000|2022-05-04 11:30:00|2022.84|2022.34|2021.97|2021.47|2022.97|2022.47|2021.72|2021.22|377
1651664100000|2022-05-04 11:35:00|2021.84|2021.34|2021.97|2021.47|2022.59|2022.09|2021.22|2020.72|458
1651664400000|2022-05-04 11:40:00|2021.62|2021.12|2020.62|2020.12|2021.74|2021.24|2020.37|2019.87|304
1651664700000|2022-05-04 11:45:00|2020.49|2019.99|2021.87|2021.37|2022.12|2021.62|2019.87|2019.37|653
1651665000000|2022-05-04 11:50:00|2021.74|2021.24|2021.87|2021.37|2022.37|2021.87|2021.37|2020.87|548
1651665300000|2022-05-04 11:55:00|2022.12|2021.62|2021.87|2021.37|2022.87|2022.37|2021.62|2021.12|1762
1651665600000|2022-05-04 12:00:00|2021.74|2021.24|2022.62|2022.12|2023.12|2022.62|2021.62|2021.12|451
1651665900000|2022-05-04 12:05:00|2022.87|2022.37|2023.12|2022.62|2023.37|2022.87|2022.37|2021.87|413
1651666200000|2022-05-04 12:10:00|2023.24|2022.74|2024.62|2024.12|2024.62|2024.12|2023.12|2022.62|425
1651666500000|2022-05-04 12:15:00|2024.74|2024.24|2025.12|2024.62|2025.62|2025.12|2024.12|2023.62|430
1651666800000|2022-05-04 12:20:00|2024.99|2024.49|2025.12|2024.62|2026.49|2025.99|2024.87|2024.37|371
1651667100000|2022-05-04 12:25:00|2025.37|2024.87|2023.99|2023.49|2025.37|2024.87|2023.62|2023.12|356
1651667400000|2022-05-04 12:30:00|2023.87|2023.37|2024.12|2023.62|2025.37|2024.87|2023.62|2023.12|401
1651667700000|2022-05-04 12:35:00|2024.37|2023.87|2023.87|2023.37|2024.62|2024.12|2023.62|2023.12|542
1651668000000|2022-05-04 12:40:00|2023.74|2023.24|2022.62|2022.12|2023.87|2023.37|2021.12|2020.62|674
1651668300000|2022-05-04 12:45:00|2022.49|2021.99|2023.12|2022.62|2024.12|2023.62|2022.12|2021.62|494
1651668600000|2022-05-04 12:50:00|2022.99|2022.49|2022.62|2022.12|2023.24|2022.74|2022.37|2021.87|466
1651668900000|2022-05-04 12:55:00|2022.49|2021.99|2023.37|2022.87|2023.37|2022.87|2021.62|2021.12|455
1651669200000|2022-05-04 13:00:00|2023.49|2022.99|2026.87|2026.37|2027.12|2026.62|2023.37|2022.87|1267
1651669500000|2022-05-04 13:05:00|2026.99|2026.49|2027.87|2027.37|2028.12|2027.62|2026.37|2025.87|1182
1651669800000|2022-05-04 13:10:00|2027.99|2027.49|2026.37|2025.87|2028.12|2027.62|2025.87|2025.37|931
1651670100000|2022-05-04 13:15:00|2026.49|2025.99|2027.87|2027.37|2028.62|2028.12|2026.49|2025.99|903
1651670400000|2022-05-04 13:20:00|2028.12|2027.62|2029.99|2029.49|2030.37|2029.87|2028.12|2027.62|818
1651670700000|2022-05-04 13:25:00|2029.87|2029.37|2030.37|2029.87|2031.87|2031.37|2029.87|2029.37|930
1651671000000|2022-05-04 13:30:00|2030.24|2029.74|2028.24|2027.74|2030.62|2030.12|2026.62|2026.12|1400
1651671300000|2022-05-04 13:35:00|2028.37|2027.87|2027.87|2027.37|2030.24|2029.74|2027.87|2027.37|745
1651671600000|2022-05-04 13:40:00|2027.62|2027.12|2027.62|2027.12|2029.12|2028.62|2027.12|2026.62|645
1651671900000|2022-05-04 13:45:00|2027.74|2027.24|2028.87|2028.37|2028.87|2028.37|2026.12|2025.62|998
1651672200000|2022-05-04 13:50:00|2028.99|2028.49|2025.12|2024.62|2029.12|2028.62|2025.12|2024.62|868
1651672500000|2022-05-04 13:55:00|2024.87|2024.37|2024.62|2024.12|2026.12|2025.62|2023.24|2022.74|1042
1651672800000|2022-05-04 14:00:00|2024.74|2024.24|2022.87|2022.37|2024.99|2024.49|2022.62|2022.12|1565
1651673100000|2022-05-04 14:05:00|2022.62|2022.12|2020.62|2020.12|2022.62|2022.12|2019.62|2019.12|1594
1651673400000|2022-05-04 14:10:00|2020.72|2020.22|2015.97|2015.47|2020.97|2020.47|2015.97|2015.47|1420
1651673700000|2022-05-04 14:15:00|2015.72|2015.22|2014.97|2014.47|2016.84|2016.34|2014.47|2013.97|1547
1651674000000|2022-05-04 14:20:00|2015.09|2014.59|2014.97|2014.47|2017.72|2017.22|2014.22|2013.72|1709
1651674300000|2022-05-04 14:25:00|2014.84|2014.34|2014.22|2013.72|2015.72|2015.22|2013.22|2012.72|1162
1651674600000|2022-05-04 14:30:00|2014.47|2013.97|2011.09|2010.59|2015.09|2014.59|2010.47|2009.97|1365
1651674900000|2022-05-04 14:35:00|2011.22|2010.72|2012.47|2011.97|2013.72|2013.22|2010.97|2010.47|1216
1651675200000|2022-05-04 14:40:00|2012.72|2012.22|2012.72|2012.22|2014.34|2013.84|2012.22|2011.72|1087
1651675500000|2022-05-04 14:45:00|2012.97|2012.47|2014.72|2014.22|2014.84|2014.34|2012.97|2012.47|939
1651675800000|2022-05-04 14:50:00|2014.84|2014.34|2013.47|2012.97|2014.97|2014.47|2013.22|2012.72|874
1651676100000|2022-05-04 14:55:00|2013.59|2013.09|2011.47|2010.97|2013.59|2013.09|2010.72|2010.22|1135
1651676400000|2022-05-04 15:00:00|2011.22|2010.72|2011.97|2011.47|2012.47|2011.97|2010.72|2010.22|1164
1651676700000|2022-05-04 15:05:00|2011.72|2011.22|2013.22|2012.72|2013.22|2012.72|2011.34|2010.84|1040
1651677000000|2022-05-04 15:10:00|2012.97|2012.47|2010.72|2010.22|2013.47|2012.97|2009.47|2008.97|1235
1651677300000|2022-05-04 15:15:00|2010.47|2009.97|2010.72|2010.22|2010.72|2010.22|2008.97|2008.47|1824
1651677600000|2022-05-04 15:20:00|2010.47|2009.97|2013.13|2011.63|2013.97|2013.47|2010.47|2009.97|3934
1651677900000|2022-05-04 15:25:00|2010.77|2009.27|2008.96|2007.46|2011.16|2009.66|2008.48|2006.98|1242
1651678200000|2022-05-04 15:30:00|2008.97|2007.47|2005.98|2004.58|2009.83|2008.33|2005.1|2003.7|406
1651678500000|2022-05-04 15:35:00|2006.23|2004.83|2007.85|2006.45|2009.1|2007.7|2006.23|2004.83|85
1651678800000|2022-05-04 15:40:00|2008.1|2006.7|2007.98|2006.58|2008.23|2006.83|2006.85|2005.45|27
1651679100000|2022-05-04 15:45:00|2008.1|2006.7|2012.23|2010.83|2012.73|2011.33|2008.1|2006.7|14
1651679400000|2022-05-04 15:50:00|2012.1|2010.7|2012.98|2011.58|2012.98|2011.58|2011.1|2009.7|9
1651679700000|2022-05-04 15:55:00|2013.1|2011.7|2012.42|2010.92|2013.73|2012.33|2012.35|2010.9|41
1651680000000|2022-05-04 16:00:00|2012.43|2010.93|2010.1|2008.6|2012.45|2010.95|2010.09|2008.59|0
1651680300000|2022-05-04 16:05:00|2010.09|2008.59|2011.46|2009.96|2011.89|2010.39|2010.09|2008.59|0
1651680600000|2022-05-04 16:10:00|2011.45|2009.95|2011.44|2009.94|2011.46|2009.96|2010.12|2008.62|0
1651680900000|2022-05-04 16:15:00|2011.02|2009.52|2013.23|2011.73|2013.25|2011.75|2010.54|2009.04|0
1651681200000|2022-05-04 16:20:00|2013.24|2011.74|2015.27|2013.77|2015.73|2014.23|2013.24|2011.74|0
1651681500000|2022-05-04 16:25:00|2015.28|2013.78|2016.03|2014.53|2016.48|2014.98|2014.74|2013.24|0
1651681800000|2022-05-04 16:30:00|2016.04|2014.54|2016.15|2014.65|2016.61|2015.11|2015.71|2014.21|0
1651682100000|2022-05-04 16:35:00|2016.16|2014.66|2017.99|2016.49|2018|2016.5|2016.15|2014.65|0
1651682400000|2022-05-04 16:40:00|2018|2016.5|2017.16|2015.66|2018.2|2016.7|2016.7|2015.2|0
1651682700000|2022-05-04 16:45:00|2017.17|2015.67|2016.7|2015.2|2017.18|2015.68|2016.23|2014.73|0
1651683000000|2022-05-04 16:50:00|2016.49|2014.99|2018.09|2016.59|2018.09|2016.59|2015.39|2013.89|0
1651683300000|2022-05-04 16:55:00|2018.1|2016.6|2018.45|2016.95|2018.56|2017.06|2016.75|2015.25|0
1651683600000|2022-05-04 17:00:00|2018.46|2016.96|2018.44|2016.94|2019.75|2018.25|2017.97|2016.47|0
1651683900000|2022-05-04 17:05:00|2018.45|2016.95|2017.3|2015.8|2018.45|2016.95|2016.85|2015.35|0
1651684200000|2022-05-04 17:10:00|2017.29|2015.79|2016.41|2014.91|2017.3|2015.8|2015.49|2013.99|0
1651684500000|2022-05-04 17:15:00|2016.42|2014.92|2017.71|2016.21|2017.74|2016.24|2016.41|2014.91|0
1651684800000|2022-05-04 17:20:00|2017.72|2016.22|2018.14|2016.64|2018.62|2017.12|2016.82|2015.32|0
1651685100000|2022-05-04 17:25:00|2018.15|2016.65|2016.41|2014.91|2018.17|2016.67|2016.4|2014.9|0
1651685400000|2022-05-04 17:30:00|2016.4|2014.9|2017.74|2016.24|2017.74|2016.24|2015.93|2014.43|0
1651685700000|2022-05-04 17:35:00|2017.75|2016.25|2016.21|2014.71|2018.63|2017.13|2015.92|2014.42|0
1651686000000|2022-05-04 17:40:00|2015.99|2014.49|2017.74|2016.24|2018.16|2016.66|2015.55|2014.05|0
1651686300000|2022-05-04 17:45:00|2018.16|2016.66|2017.25|2015.75|2018.16|2016.66|2016.42|2014.92|0
1651686600000|2022-05-04 17:50:00|2017.24|2015.74|2017.87|2016.37|2018.3|2016.8|2016.38|2014.88|0
1651686900000|2022-05-04 17:55:00|2017.86|2016.36|2018.45|2016.95|2021.12|2019.62|2017.85|2016.35|0
1651687200000|2022-05-04 18:00:00|2018.44|2016.94|2021.34|2019.84|2023.45|2021.95|2016.56|2015.06|0
1651687500000|2022-05-04 18:05:00|2021.33|2019.83|2018.69|2017.19|2022.55|2021.05|2015.08|2013.58|0
1651687800000|2022-05-04 18:10:00|2018.71|2017.21|2018.26|2016.76|2020.11|2018.61|2016.47|2014.97|0
1651688100000|2022-05-04 18:15:00|2018.27|2016.77|2015.32|2013.82|2018.7|2017.2|2015|2013.5|0
1651688400000|2022-05-04 18:20:00|2015.31|2013.81|2016.19|2014.69|2017.1|2015.6|2012.59|2011.09|0
1651688700000|2022-05-04 18:25:00|2016.2|2014.7|2020.38|2018.88|2021.74|2020.24|2015.29|2013.79|0
1651689000000|2022-05-04 18:30:00|2020.39|2018.89|2010.22|2008.72|2021.73|2020.23|2009.32|2007.82|0
1651689300000|2022-05-04 18:35:00|2009.8|2008.3|2014.38|2012.88|2016.17|2014.67|2008.42|2006.92|0
1651689600000|2022-05-04 18:40:00|2014.37|2012.87|2020.51|2019.01|2023.21|2021.71|2013|2011.5|0
1651689900000|2022-05-04 18:45:00|2020.52|2019.02|2026.94|2025.44|2029.92|2028.42|2020.52|2019.02|0
1651690200000|2022-05-04 18:50:00|2027.15|2025.65|2032.06|2030.56|2032.07|2030.57|2026.13|2024.63|0
1651690500000|2022-05-04 18:55:00|2032.07|2030.57|2031.94|2030.44|2033.72|2032.22|2029.83|2028.33|0
1651690800000|2022-05-04 19:00:00|2032.36|2030.86|2033.64|2032.14|2035.06|2033.56|2031.37|2029.87|0
1651691100000|2022-05-04 19:05:00|2033.63|2032.13|2035.4|2033.9|2036.29|2034.79|2033.1|2031.6|0
1651691400000|2022-05-04 19:10:00|2035.41|2033.91|2038.41|2036.91|2039.28|2037.78|2035.4|2033.9|0
1651691700000|2022-05-04 19:15:00|2038.42|2036.92|2038.29|2036.79|2041.53|2040.03|2036.95|2035.45|0
1651692000000|2022-05-04 19:20:00|2038.27|2036.77|2040.13|2038.63|2040.99|2039.49|2037.84|2036.34|0
1651692300000|2022-05-04 19:25:00|2040.12|2038.62|2041.51|2040.01|2041.94|2040.44|2039.69|2038.19|0
1651692600000|2022-05-04 19:30:00|2041.5|2040|2043.46|2041.96|2043.89|2042.39|2041.07|2039.57|0
1651692900000|2022-05-04 19:35:00|2043.45|2041.95|2042.81|2041.31|2043.89|2042.39|2042.07|2040.57|0
1651693200000|2022-05-04 19:40:00|2042.82|2041.32|2043.23|2041.73|2043.68|2042.18|2041|2039.5|0
1651693500000|2022-05-04 19:45:00|2043.22|2041.72|2046.31|2044.81|2046.31|2044.81|2042.28|2040.78|0
1651693800000|2022-05-04 19:50:00|2046.32|2044.82|2045.29|2043.79|2048.02|2046.52|2044.85|2043.35|0
1651694100000|2022-05-04 19:55:00|2045.28|2043.78|2045.76|2044.26|2046.13|2044.63|2043.16|2041.66|0
1651694400000|2022-05-04 20:00:00|2045.77|2044.27|2043.95|2042.45|2046.1|2044.6|2043.86|2042.36|0
1651694700000|2022-05-04 20:05:00|2043.94|2042.44|2043.21|2041.71|2045.02|2043.52|2043.21|2041.71|0
1651695000000|2022-05-04 20:10:00|2043.29|2041.79|2041.92|2040.42|2043.6|2042.1|2041.65|2040.15|0
1651695300000|2022-05-04 20:15:00|2041.91|2040.41|2041.64|2040.14|2042.05|2040.55|2041.25|2039.75|0
1651695600000|2022-05-04 20:20:00|2041.65|2040.15|2041.62|2040.12|2042.39|2040.89|2041.53|2040.03|0
1651695900000|2022-05-04 20:25:00|2041.61|2040.11|2041.36|2039.86|2042.25|2040.75|2041.36|2039.86|0
1651696200000|2022-05-04 20:30:00|2041.35|2039.85|2040.79|2039.29|2041.36|2039.86|2040.79|2039.29|0
1651696500000|2022-05-04 20:35:00|2040.88|2039.38|2041.01|2039.51|2041.19|2039.69|2040.48|2038.98|0
1651696800000|2022-05-04 20:40:00|2041.1|2039.6|2040.97|2039.47|2041.27|2039.77|2040.79|2039.29|0
1651697100000|2022-05-04 20:45:00|2040.96|2039.46|2040.5|2039|2041.19|2039.69|2040.36|2038.86|0
1651697400000|2022-05-04 20:50:00|2040.51|2039.01|2040.67|2039.17|2040.98|2039.48|2040.4|2038.9|0
1651697700000|2022-05-04 20:55:00|2040.66|2039.16|2040.67|2039.17|2040.76|2039.26|2040.36|2038.86|0
1651698000000|2022-05-04 21:00:00|2040.71|2039.21|2041.24|2039.74|2041.38|2039.88|2040.62|2039.12|0
1651698300000|2022-05-04 21:05:00|2041.25|2039.75|2041.38|2039.88|2041.68|2040.18|2041.24|2039.74|0
1651698600000|2022-05-04 21:10:00|2041.42|2039.92|2041.6|2040.1|2041.6|2040.1|2041.42|2039.92|0
1651698900000|2022-05-04 21:15:00|2041.64|2040.14|2041.97|2040.47|2042.01|2040.51|2041.64|2040.14|0
1651699200000|2022-05-04 21:20:00|2042.01|2040.51|2041.83|2040.33|2042.01|2040.51|2041.79|2040.29|0
1651699500000|2022-05-04 21:25:00|2041.84|2040.34|2042.01|2040.51|2042.06|2040.56|2041.7|2040.2|0
1651699800000|2022-05-04 21:30:00|2042.1|2040.6|2042.14|2040.64|2042.23|2040.73|2042.1|2040.6|0
1651700100000|2022-05-04 21:35:00|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|0
1651700400000|2022-05-04 21:40:00|2042.09|2040.59|2041.79|2040.29|2042.09|2040.59|2041.79|2040.29|0
1651700700000|2022-05-04 21:45:00|2041.83|2040.33|2041.92|2040.42|2042.01|2040.51|2041.83|2040.33|0
1651701000000|2022-05-04 21:50:00|2041.93|2040.43|2041.88|2040.38|2042.01|2040.51|2041.88|2040.38|0
1651701300000|2022-05-04 21:55:00|2041.83|2040.33|2041.83|2040.33|2041.92|2040.42|2041.75|2040.25|0
1651701600000|2022-05-04 22:00:00|2041.85|2040.35|2042.47|2040.97|2042.72|2041.22|2041.48|2039.98|0
1651701900000|2022-05-04 22:05:00|2042.42|2040.92|2042.45|2040.95|2042.64|2041.14|2042.1|2040.6|0
1651702200000|2022-05-04 22:10:00|2042.36|2040.86|2043.25|2041.75|2043.51|2042.01|2042.19|2040.69|0
1651702500000|2022-05-04 22:15:00|2043.24|2041.74|2044|2042.5|2044|2042.5|2043.16|2041.66|0
1651702800000|2022-05-04 22:20:00|2044.09|2042.59|2044.09|2042.59|2044.71|2043.21|2043.96|2042.46|0
1651703100000|2022-05-04 22:25:00|2044.08|2042.58|2043.82|2042.32|2044.22|2042.72|2043.69|2042.19|0
1651703400000|2022-05-04 22:30:00|2043.83|2042.33|2042.76|2041.26|2043.91|2042.41|2042.54|2041.04|0
1651703700000|2022-05-04 22:35:00|2042.67|2041.17|2041.79|2040.29|2042.67|2041.17|2041.48|2039.98|0
1651704000000|2022-05-04 22:40:00|2041.7|2040.2|2040.91|2039.41|2041.7|2040.2|2040.73|2039.23|0
1651704300000|2022-05-04 22:45:00|2041|2039.5|2040.98|2039.48|2041.3|2039.8|2040.91|2039.41|0
1651704600000|2022-05-04 22:50:00|2041.11|2039.61|2041.37|2039.87|2041.46|2039.96|2041.11|2039.61|0
1651704900000|2022-05-04 22:55:00|2041.38|2039.88|2041.2|2039.7|2041.68|2040.18|2041.11|2039.61|0
1651705200000|2022-05-04 23:00:00|2041.28|2039.78|2041.68|2040.18|2041.81|2040.31|2041.2|2039.7|0
1651705500000|2022-05-04 23:05:00|2041.69|2040.19|2041.86|2040.36|2042.04|2040.54|2041.55|2040.05|0
1651705800000|2022-05-04 23:10:00|2041.9|2040.4|2041.95|2040.45|2042.34|2040.84|2041.86|2040.36|0
1651706100000|2022-05-04 23:15:00|2041.94|2040.44|2041.77|2040.27|2042.08|2040.58|2041.68|2040.18|0
1651706400000|2022-05-04 23:20:00|2041.86|2040.36|2041.46|2039.96|2041.86|2040.36|2041.28|2039.78|0
1651706700000|2022-05-04 23:25:00|2041.42|2039.92|2041.37|2039.87|2041.55|2040.05|2041.28|2039.78|0
1651707000000|2022-05-04 23:30:00|2041.38|2039.88|2041.11|2039.61|2041.46|2039.96|2040.98|2039.48|0
1651707300000|2022-05-04 23:35:00|2041.2|2039.7|2040.71|2039.21|2041.55|2040.05|2040.62|2039.12|0
1651707600000|2022-05-04 23:40:00|2040.7|2039.2|2041.11|2039.61|2041.2|2039.7|2040.62|2039.12|0
1651707900000|2022-05-04 23:45:00|2041.1|2039.6|2040.98|2039.48|2041.2|2039.7|2040.89|2039.39|0
1651708200000|2022-05-04 23:50:00|2041.02|2039.52|2041.55|2040.05|2041.68|2040.18|2041.02|2039.52|0
1651708500000|2022-05-04 23:55:00|2041.51|2040.01|2041.46|2039.96|2041.77|2040.27|2041.37|2039.87|0
1651708800000|2022-05-05 00:00:00|2041.47|2039.97|2041.55|2040.05|2041.95|2040.45|2041.37|2039.87|0
1651709100000|2022-05-05 00:05:00|2041.56|2040.06|2041.37|2039.87|2041.73|2040.23|2040.98|2039.48|0
1651709400000|2022-05-05 00:10:00|2041.33|2039.83|2041.66|2040.16|2041.7|2040.2|2040.93|2039.43|0
1651709700000|2022-05-05 00:15:00|2041.62|2040.12|2041.72|2040.22|2042.34|2040.84|2040.43|2038.93|0
1651710000000|2022-05-05 00:20:00|2041.71|2040.21|2043.46|2041.96|2043.92|2042.42|2041.28|2039.78|0
1651710300000|2022-05-05 00:25:00|2043.47|2041.97|2043.43|2041.93|2043.9|2042.4|2043.01|2041.51|0
1651710600000|2022-05-05 00:30:00|2043.44|2041.94|2044.74|2043.24|2045.18|2043.68|2043.01|2041.51|0
1651710900000|2022-05-05 00:35:00|2044.95|2043.45|2045.16|2043.66|2045.6|2044.1|2044.73|2043.23|0
1651711200000|2022-05-05 00:40:00|2045.15|2043.65|2043.88|2042.38|2045.15|2043.65|2043.87|2042.37|0
1651711500000|2022-05-05 00:45:00|2044.3|2042.8|2046.01|2044.51|2046.44|2044.94|2043.88|2042.38|0
1651711800000|2022-05-05 00:50:00|2046|2044.5|2045.57|2044.07|2046.01|2044.51|2045.15|2043.65|0
1651712100000|2022-05-05 00:55:00|2045.58|2044.08|2045.59|2044.09|2045.6|2044.1|2045.14|2043.64|0
1651712400000|2022-05-05 01:00:00|2045.6|2044.1|2045.59|2044.09|2046.03|2044.53|2045.58|2044.08|0
1651712700000|2022-05-05 01:05:00|2045.6|2044.1|2045.16|2043.66|2046.03|2044.53|2045.16|2043.66|0
1651713000000|2022-05-05 01:10:00|2045.17|2043.67|2045.16|2043.66|2045.59|2044.09|2045.16|2043.66|0
1651713300000|2022-05-05 01:15:00|2045.15|2043.65|2045.15|2043.65|2045.16|2043.66|2044.29|2042.79|0
1651713600000|2022-05-05 01:20:00|2045.16|2043.66|2046.04|2044.54|2046.04|2044.54|2044.73|2043.23|0
1651713900000|2022-05-05 01:25:00|2046.05|2044.55|2046.07|2044.57|2046.49|2044.99|2046.04|2044.54|0
1651714200000|2022-05-05 01:30:00|2046.06|2044.56|2045.62|2044.12|2046.52|2045.02|2045.2|2043.7|0
1651714500000|2022-05-05 01:35:00|2045.61|2044.11|2045.41|2043.91|2045.62|2044.12|2045.18|2043.68|0
1651714800000|2022-05-05 01:40:00|2045.2|2043.7|2043.88|2042.38|2045.62|2044.12|2043.86|2042.36|0
1651715100000|2022-05-05 01:45:00|2043.89|2042.39|2043|2041.5|2043.89|2042.39|2043|2041.5|0
1651715400000|2022-05-05 01:50:00|2043.01|2041.51|2041.72|2040.22|2043.01|2041.51|2041.72|2040.22|0
1651715700000|2022-05-05 01:55:00|2041.73|2040.23|2042.59|2041.09|2043.02|2041.52|2041.73|2040.23|0
1651716000000|2022-05-05 02:00:00|2042.6|2041.1|2042.99|2041.49|2043.43|2041.93|2042.57|2041.07|0
1651716300000|2022-05-05 02:05:00|2042.98|2041.48|2044.27|2042.77|2044.69|2043.19|2042.98|2041.48|0
1651716600000|2022-05-05 02:10:00|2044.69|2043.19|2044.47|2042.97|2044.71|2043.21|2044.26|2042.76|0
1651716900000|2022-05-05 02:15:00|2044.48|2042.98|2044.67|2043.17|2045.12|2043.62|2044.48|2042.98|0
1651717200000|2022-05-05 02:20:00|2044.66|2043.16|2042.94|2041.44|2044.67|2043.17|2042.93|2041.43|0
1651717500000|2022-05-05 02:25:00|2042.93|2041.43|2043.39|2041.89|2043.39|2041.89|2042.93|2041.43|0
1651717800000|2022-05-05 02:30:00|2043.4|2041.9|2042.95|2041.45|2043.4|2041.9|2042.95|2041.45|0
1651718100000|2022-05-05 02:35:00|2042.96|2041.46|2042.96|2041.46|2042.96|2041.46|2042.52|2041.02|0
1651718400000|2022-05-05 02:40:00|2042.97|2041.47|2042.97|2041.47|2042.97|2041.47|2042.54|2041.04|0
1651718700000|2022-05-05 02:45:00|2042.96|2041.46|2043.4|2041.9|2043.4|2041.9|2042.96|2041.46|0
1651719000000|2022-05-05 02:50:00|2043.39|2041.89|2043.39|2041.89|2043.83|2042.33|2043.39|2041.89|0
1651719300000|2022-05-05 02:55:00|2043.4|2041.9|2043.37|2041.87|2043.82|2042.32|2043.37|2041.87|0
1651719600000|2022-05-05 03:00:00|2043.38|2041.88|2044.21|2042.71|2044.44|2042.94|2043.38|2041.88|0
1651719900000|2022-05-05 03:05:00|2044.2|2042.7|2045.08|2043.58|2045.08|2043.58|2043.77|2042.27|0
1651720200000|2022-05-05 03:10:00|2045.29|2043.79|2045.5|2044|2045.51|2044.01|2045.06|2043.56|0
1651720500000|2022-05-05 03:15:00|2053.49|2051.99|2053.96|2052.46|2053.96|2052.46|2053.48|2051.98|0
1651720800000|2022-05-05 03:20:00|2053.95|2052.45|2054.87|2053.37|2054.88|2053.38|2053.49|2051.99|0
1651721100000|2022-05-05 03:25:00|2054.88|2053.38|2055.35|2053.85|2055.35|2053.85|2054.41|2052.91|0
1651721400000|2022-05-05 03:30:00|2055.34|2053.84|2054.87|2053.37|2055.34|2053.84|2054.64|2053.14|0
1651721700000|2022-05-05 03:35:00|2054.72|2053.22|2054.64|2053.14|2055.34|2053.84|2054.41|2052.91|0
1651722000000|2022-05-05 03:40:00|2054.72|2053.22|2054.88|2053.38|2055.34|2053.84|2054.41|2052.91|0
1651722300000|2022-05-05 03:45:00|2046.77|2045.27|2046.78|2045.28|2047.21|2045.71|2046.77|2045.27|0
1651722600000|2022-05-05 03:50:00|2046.99|2045.49|2046.35|2044.85|2047.2|2045.7|2046.35|2044.85|0
1651722900000|2022-05-05 03:55:00|2046.36|2044.86|2046.78|2045.28|2046.78|2045.28|2046.35|2044.85|0
1651723200000|2022-05-05 04:00:00|2046.57|2045.07|2047.21|2045.71|2047.21|2045.71|2046.57|2045.07|0
1651723500000|2022-05-05 04:05:00|2047.2|2045.7|2047.2|2045.7|2047.2|2045.7|2046.78|2045.28|0
1651723800000|2022-05-05 04:10:00|2046.78|2045.28|2047.12|2045.62|2047.21|2045.71|2046.69|2045.19|0
1651724100000|2022-05-05 04:15:00|2047.13|2045.63|2046.91|2045.41|2047.13|2045.63|2046.69|2045.19|0
1651724400000|2022-05-05 04:20:00|2047.12|2045.62|2047.12|2045.62|2047.12|2045.62|2046.91|2045.41|0
1651724700000|2022-05-05 04:25:00|2047.13|2045.63|2046.7|2045.2|2047.14|2045.64|2046.7|2045.2|0
1651725000000|2022-05-05 04:30:00|2046.71|2045.21|2046.71|2045.21|2047.14|2045.64|2046.7|2045.2|0
1651725300000|2022-05-05 04:35:00|2047.14|2045.64|2047.13|2045.63|2047.17|2045.67|2046.73|2045.23|0
1651725600000|2022-05-05 04:40:00|2047.12|2045.62|2047.56|2046.06|2047.56|2046.06|2046.69|2045.19|0
1651725900000|2022-05-05 04:45:00|2047.55|2046.05|2047.51|2046.01|2047.56|2046.06|2047.49|2045.99|0
1651726200000|2022-05-05 04:50:00|2047.5|2046|2047.51|2046.01|2047.94|2046.44|2047.5|2046|0
1651726500000|2022-05-05 04:55:00|2047.52|2046.02|2047.53|2046.03|2047.53|2046.03|2047.31|2045.81|0
1651726800000|2022-05-05 05:00:00|2055.65|2054.15|2055.36|2053.86|2056.29|2054.79|2055.36|2053.86|0
1651727100000|2022-05-05 05:05:00|2055.35|2053.85|2054.48|2052.98|2055.82|2054.32|2054.48|2052.98|0
1651727400000|2022-05-05 05:10:00|2054.56|2053.06|2055.41|2053.91|2055.41|2053.91|2054.47|2052.97|0
1651727700000|2022-05-05 05:15:00|2047.35|2045.85|2047.35|2045.85|2047.77|2046.27|2047.34|2045.84|0
1651728000000|2022-05-05 05:20:00|2047.34|2045.84|2047.77|2046.27|2048.24|2046.74|2047.34|2045.84|0
1651728300000|2022-05-05 05:25:00|2047.76|2046.26|2047.74|2046.24|2047.76|2046.26|2047.31|2045.81|0
1651728600000|2022-05-05 05:30:00|2047.95|2046.45|2048.18|2046.68|2048.6|2047.1|2047.72|2046.22|0
1651728900000|2022-05-05 05:35:00|2048.19|2046.69|2048.23|2046.73|2049.54|2048.04|2048.19|2046.69|0
1651729200000|2022-05-05 05:40:00|2048.22|2046.72|2048.45|2046.95|2049.09|2047.59|2047.81|2046.31|0
1651729500000|2022-05-05 05:45:00|2048.66|2047.16|2046.44|2044.94|2048.66|2047.16|2046.41|2044.91|0
1651729800000|2022-05-05 05:50:00|2046.43|2044.93|2046.04|2044.54|2046.47|2044.97|2045.58|2044.08|0
1651730100000|2022-05-05 05:55:00|2046.03|2044.53|2046.49|2044.99|2046.49|2044.99|2045.61|2044.11|0
1651730400000|2022-05-05 06:00:00|2046.5|2045|2045.56|2044.06|2047.35|2045.85|2044.77|2043.27|0
1651730700000|2022-05-05 06:05:00|2045.55|2044.05|2045.03|2043.53|2046.41|2044.91|2044.25|2042.75|0
1651731000000|2022-05-05 06:10:00|2045.24|2043.74|2046.33|2044.83|2047.21|2045.71|2045.03|2043.53|0
1651731300000|2022-05-05 06:15:00|2046.32|2044.82|2047.13|2045.63|2047.57|2046.07|2045.83|2044.33|0
1651731600000|2022-05-05 06:20:00|2047.14|2045.64|2043.77|2042.27|2047.14|2045.64|2043.76|2042.26|0
1651731900000|2022-05-05 06:25:00|2043.76|2042.26|2041.68|2040.18|2044.2|2042.7|2041.38|2039.88|0
1651732200000|2022-05-05 06:30:00|2042.33|2040.83|2039.98|2038.58|2042.34|2040.84|2038.1|2036.7|230
1651732500000|2022-05-05 06:35:00|2040.1|2038.7|2042.35|2040.95|2042.35|2040.95|2040.1|2038.7|39
1651732800000|2022-05-05 06:40:00|2042.48|2041.08|2043.35|2041.95|2045.73|2044.33|2041.73|2040.33|118
1651733100000|2022-05-05 06:45:00|2043.48|2042.08|2044.73|2043.33|2045.23|2043.83|2042.48|2041.08|17
1651733400000|2022-05-05 06:50:00|2044.6|2043.2|2044.1|2042.7|2045.85|2044.45|2044.1|2042.7|50
1651733700000|2022-05-05 06:55:00|2044.6|2043.1|2043.03|2041.53|2045.79|2044.29|2042.06|2040.56|0
1651734000000|2022-05-05 07:00:00|2043.24|2041.74|2041.78|2041.28|2044.28|2043.78|2035.65|2035.15|6866
1651734300000|2022-05-05 07:05:00|2042.15|2041.65|2045.15|2044.65|2046.53|2046.03|2039.53|2039.03|4011
1651734600000|2022-05-05 07:10:00|2045.03|2044.53|2040.28|2039.78|2046.15|2045.65|2040.03|2039.53|2578
1651734900000|2022-05-05 07:15:00|2040.4|2039.9|2038.78|2038.28|2041.28|2040.78|2037.53|2037.03|2267
1651735200000|2022-05-05 07:20:00|2038.9|2038.4|2032.53|2032.03|2039.03|2038.53|2032.53|2032.03|1678
1651735500000|2022-05-05 07:25:00|2032.4|2031.9|2034.53|2034.03|2035.03|2034.53|2031.28|2030.78|1690
1651735800000|2022-05-05 07:30:00|2034.28|2033.78|2029.78|2029.28|2034.4|2033.9|2029.78|2029.28|1399
1651736100000|2022-05-05 07:35:00|2029.65|2029.15|2027.78|2027.28|2032.78|2032.28|2027.28|2026.78|1631
1651736400000|2022-05-05 07:40:00|2028.15|2027.65|2030.72|2030.22|2030.72|2030.22|2027.78|2027.28|820
1651736700000|2022-05-05 07:45:00|2030.84|2030.34|2031.47|2030.97|2032.72|2032.22|2028.97|2028.47|868
1651737000000|2022-05-05 07:50:00|2031.22|2030.72|2031.97|2031.47|2033.22|2032.72|2030.72|2030.22|774
1651737300000|2022-05-05 07:55:00|2032.09|2031.59|2033.72|2033.22|2034.22|2033.72|2030.34|2029.84|1081
1651737600000|2022-05-05 08:00:00|2033.59|2033.09|2032.22|2031.72|2034.22|2033.72|2030.97|2030.47|1201
1651737900000|2022-05-05 08:05:00|2032.34|2031.84|2030.97|2030.47|2033.72|2033.22|2029.97|2029.47|1418
1651738200000|2022-05-05 08:10:00|2030.72|2030.22|2034.47|2033.97|2034.97|2034.47|2029.97|2029.47|1572
1651738500000|2022-05-05 08:15:00|2034.59|2034.09|2033.47|2032.97|2034.97|2034.47|2032.72|2032.22|1151
1651738800000|2022-05-05 08:20:00|2033.22|2032.72|2034.22|2033.72|2034.59|2034.09|2032.97|2032.47|850
1651739100000|2022-05-05 08:25:00|2033.97|2033.47|2030.97|2030.47|2033.97|2033.47|2030.97|2030.47|692
1651739400000|2022-05-05 08:30:00|2031.22|2030.72|2028.47|2027.97|2031.22|2030.72|2028.47|2027.97|938
1651739700000|2022-05-05 08:35:00|2028.22|2027.72|2026.97|2026.47|2028.72|2028.22|2026.97|2026.47|770
1651740000000|2022-05-05 08:40:00|2026.72|2026.22|2023.84|2023.34|2027.34|2026.84|2022.84|2022.34|1299
1651740300000|2022-05-05 08:45:00|2023.97|2023.47|2025.72|2025.22|2025.72|2025.22|2022.97|2022.47|887
1651740600000|2022-05-05 08:50:00|2025.59|2025.09|2020.22|2019.72|2025.59|2025.09|2019.97|2019.47|1516
1651740900000|2022-05-05 08:55:00|2020.47|2019.97|2021.47|2020.97|2021.47|2020.97|2018.97|2018.47|913
1651741200000|2022-05-05 09:00:00|2021.22|2020.72|2021.47|2020.97|2021.47|2020.97|2020.22|2019.72|723
1651741500000|2022-05-05 09:05:00|2021.34|2020.84|2021.97|2021.47|2022.47|2021.97|2020.47|2019.97|594
1651741800000|2022-05-05 09:10:00|2021.72|2021.22|2022.97|2022.47|2024.22|2023.72|2021.72|2021.22|694
1651742100000|2022-05-05 09:15:00|2022.72|2022.22|2023.72|2023.22|2024.22|2023.72|2021.97|2021.47|462
1651742400000|2022-05-05 09:20:00|2023.47|2022.97|2020.97|2020.47|2023.47|2022.97|2019.72|2019.22|1011
1651742700000|2022-05-05 09:25:00|2021.22|2020.72|2022.47|2021.97|2023.72|2023.22|2020.22|2019.72|729
1651743000000|2022-05-05 09:30:00|2022.59|2022.09|2021.97|2021.47|2023.72|2023.22|2021.22|2020.72|786
1651743300000|2022-05-05 09:35:00|2021.72|2021.22|2021.22|2020.72|2022.47|2021.97|2020.34|2019.84|685
1651743600000|2022-05-05 09:40:00|2020.97|2020.47|2022.97|2022.47|2022.97|2022.47|2020.97|2020.47|452
1651743900000|2022-05-05 09:45:00|2022.72|2022.22|2024.47|2023.97|2024.97|2024.47|2022.09|2021.59|682
1651744200000|2022-05-05 09:50:00|2024.34|2023.84|2024.47|2023.97|2025.97|2025.47|2024.34|2023.84|440
1651744500000|2022-05-05 09:55:00|2024.22|2023.72|2024.84|2024.34|2026.22|2025.72|2023.97|2023.47|542
1651744800000|2022-05-05 10:00:00|2024.72|2024.22|2024.72|2024.22|2024.97|2024.47|2023.72|2023.22|417
1651745100000|2022-05-05 10:05:00|2024.97|2024.47|2025.47|2024.97|2025.47|2024.97|2022.97|2022.47|583
1651745400000|2022-05-05 10:10:00|2025.59|2025.09|2027.97|2027.47|2027.97|2027.47|2024.97|2024.47|823
1651745700000|2022-05-05 10:15:00|2027.72|2027.22|2026.47|2025.97|2028.22|2027.72|2026.47|2025.97|374
1651746000000|2022-05-05 10:20:00|2026.34|2025.84|2029.22|2028.72|2029.72|2029.22|2025.47|2024.97|738
1651746300000|2022-05-05 10:25:00|2029.34|2028.84|2029.47|2028.97|2030.09|2029.59|2028.97|2028.47|555
1651746600000|2022-05-05 10:30:00|2029.22|2028.72|2028.84|2028.34|2030.22|2029.72|2027.72|2027.22|562
1651746900000|2022-05-05 10:35:00|2028.72|2028.22|2029.47|2028.97|2029.72|2029.22|2028.47|2027.97|761
1651747200000|2022-05-05 10:40:00|2029.59|2029.09|2030.47|2029.97|2030.72|2030.22|2029.22|2028.72|788
1651747500000|2022-05-05 10:45:00|2030.22|2029.72|2030.97|2030.47|2031.22|2030.72|2030.22|2029.72|491
1651747800000|2022-05-05 10:50:00|2030.72|2030.22|2032.47|2031.97|2032.97|2032.47|2030.72|2030.22|710
1651748100000|2022-05-05 10:55:00|2032.72|2032.22|2030.22|2029.72|2032.72|2032.22|2029.97|2029.47|603
1651748400000|2022-05-05 11:00:00|2030.47|2029.97|2031.22|2030.72|2031.84|2031.34|2028.59|2028.09|1253
1651748700000|2022-05-05 11:05:00|2030.97|2030.47|2030.84|2030.34|2031.72|2031.22|2029.97|2029.47|443
1651749000000|2022-05-05 11:10:00|2030.72|2030.22|2029.22|2028.72|2031.22|2030.72|2028.72|2028.22|501
1651749300000|2022-05-05 11:15:00|2028.97|2028.47|2027.72|2027.22|2029.47|2028.97|2027.47|2026.97|618
1651749600000|2022-05-05 11:20:00|2027.59|2027.09|2026.59|2026.09|2027.97|2027.47|2025.97|2025.47|578
1651749900000|2022-05-05 11:25:00|2026.47|2025.97|2026.47|2025.97|2028.47|2027.97|2026.22|2025.72|652
1651750200000|2022-05-05 11:30:00|2026.34|2025.84|2026.47|2025.97|2027.72|2027.22|2025.72|2025.22|890
1651750500000|2022-05-05 11:35:00|2026.72|2026.22|2026.09|2025.59|2028.22|2027.72|2025.97|2025.47|502
1651750800000|2022-05-05 11:40:00|2026.43|2025.93|2027.31|2026.81|2028.68|2028.18|2026.31|2025.81|365
1651751100000|2022-05-05 11:45:00|2027.56|2027.06|2028.81|2028.31|2029.31|2028.81|2027.31|2026.81|506
1651751400000|2022-05-05 11:50:00|2028.93|2028.43|2028.06|2027.56|2029.31|2028.81|2027.56|2027.06|570
1651751700000|2022-05-05 11:55:00|2028.18|2027.68|2026.56|2026.06|2029.06|2028.56|2026.56|2026.06|325
1651752000000|2022-05-05 12:00:00|2026.31|2025.81|2026.56|2026.06|2027.06|2026.56|2026.06|2025.56|703
1651752300000|2022-05-05 12:05:00|2026.31|2025.81|2027.31|2026.81|2027.56|2027.06|2026.06|2025.56|627
1651752600000|2022-05-05 12:10:00|2027.43|2026.93|2025.31|2024.81|2027.56|2027.06|2025.06|2024.56|547
1651752900000|2022-05-05 12:15:00|2025.56|2025.06|2024.06|2023.56|2025.56|2025.06|2023.56|2023.06|606
1651753200000|2022-05-05 12:20:00|2023.93|2023.43|2022.06|2021.56|2024.31|2023.81|2021.56|2021.06|664
1651753500000|2022-05-05 12:25:00|2022.31|2021.81|2025.43|2024.93|2025.81|2025.31|2022.06|2021.56|687
1651753800000|2022-05-05 12:30:00|2025.31|2024.81|2024.31|2023.81|2025.31|2024.81|2023.56|2023.06|398
1651754100000|2022-05-05 12:35:00|2024.06|2023.56|2024.56|2024.06|2025.06|2024.56|2023.81|2023.31|416
1651754400000|2022-05-05 12:40:00|2024.31|2023.81|2022.18|2021.68|2024.81|2024.31|2022.06|2021.56|408
1651754700000|2022-05-05 12:45:00|2022.31|2021.81|2021.56|2021.06|2022.81|2022.31|2021.31|2020.81|535
1651755000000|2022-05-05 12:50:00|2021.68|2021.18|2021.31|2020.81|2022.06|2021.56|2020.81|2020.31|549
1651755300000|2022-05-05 12:55:00|2021.56|2021.06|2021.81|2021.31|2022.31|2021.81|2021.06|2020.56|635
1651755600000|2022-05-05 13:00:00|2022.06|2021.56|2017.06|2016.56|2022.31|2021.81|2017.06|2016.56|759
1651755900000|2022-05-05 13:05:00|2017.18|2016.68|2018.56|2018.06|2018.81|2018.31|2017.06|2016.56|529
1651756200000|2022-05-05 13:10:00|2018.31|2017.81|2018.81|2018.31|2019.06|2018.56|2017.31|2016.81|673
1651756500000|2022-05-05 13:15:00|2019.06|2018.56|2018.06|2017.56|2020.06|2019.56|2017.81|2017.31|661
1651756800000|2022-05-05 13:20:00|2018.18|2017.68|2019.31|2018.81|2020.18|2019.68|2017.81|2017.31|2648
1651757100000|2022-05-05 13:25:00|2019.06|2018.56|2018.81|2018.31|2019.56|2019.06|2017.81|2017.31|458
1651757400000|2022-05-05 13:30:00|2018.93|2018.43|2020.81|2020.31|2020.81|2020.31|2017.56|2017.06|962
1651757700000|2022-05-05 13:35:00|2020.56|2020.06|2019.56|2019.06|2021.56|2021.06|2016.93|2016.43|981
1651758000000|2022-05-05 13:40:00|2019.43|2018.93|2017.06|2016.56|2020.31|2019.81|2016.81|2016.31|782
1651758300000|2022-05-05 13:45:00|2017.18|2016.68|2015.68|2015.18|2017.81|2017.31|2015.06|2014.56|1413
1651758600000|2022-05-05 13:50:00|2015.56|2015.06|2015.31|2014.81|2018.31|2017.81|2014.81|2014.31|1079
1651758900000|2022-05-05 13:55:00|2015.18|2014.68|2012.81|2012.31|2015.31|2014.81|2011.43|2010.93|1702
1651759200000|2022-05-05 14:00:00|2012.93|2012.43|2009.81|2009.31|2013.56|2013.06|2009.56|2009.06|1289
1651759500000|2022-05-05 14:05:00|2009.93|2009.43|2008.56|2008.06|2011.56|2011.06|2007.18|2006.68|1342
1651759800000|2022-05-05 14:10:00|2008.68|2008.18|2010.68|2010.18|2010.68|2010.18|2008.43|2007.93|1373
1651760100000|2022-05-05 14:15:00|2010.55|2010.05|2009.18|2008.68|2010.68|2010.18|2007.93|2007.43|1065
1651760400000|2022-05-05 14:20:00|2008.93|2008.43|2003.18|2002.68|2009.18|2008.68|2002.68|2002.18|1049
1651760700000|2022-05-05 14:25:00|2003.3|2002.8|2000.93|2000.43|2004.18|2003.68|2000.93|2000.43|1055
1651761000000|2022-05-05 14:30:00|2000.8|2000.3|1998.18|1997.68|2000.8|2000.3|1997.43|1996.93|1449
1651761300000|2022-05-05 14:35:00|1998.43|1997.93|1997.43|1996.93|1998.93|1998.43|1995.43|1994.93|1602
1651761600000|2022-05-05 14:40:00|1997.18|1996.68|1997.68|1997.18|1998.68|1998.18|1994.68|1994.18|1368
1651761900000|2022-05-05 14:45:00|1997.93|1997.43|1991.93|1991.43|1999.18|1998.68|1991.93|1991.43|1599
1651762200000|2022-05-05 14:50:00|1992.18|1991.68|1990.93|1990.43|1994.93|1994.43|1989.68|1989.18|1422
1651762500000|2022-05-05 14:55:00|1990.8|1990.3|1993.68|1993.18|1994.43|1993.93|1990.68|1990.18|1437
1651762800000|2022-05-05 15:00:00|1993.55|1993.05|1988.68|1988.18|1993.68|1993.18|1988.43|1987.93|1791
1651763100000|2022-05-05 15:05:00|1988.8|1988.3|1984.93|1984.43|1989.18|1988.68|1983.18|1982.68|1595
1651763400000|2022-05-05 15:10:00|1985.18|1984.68|1984.18|1983.68|1985.18|1984.68|1982.18|1981.68|2045
1651763700000|2022-05-05 15:15:00|1983.93|1983.43|1983.8|1983.3|1985.93|1985.43|1982.05|1981.55|1964
1651764000000|2022-05-05 15:20:00|1983.93|1983.43|1982.05|1980.55|1985.68|1985.18|1981.68|1980.55|3061
1651764300000|2022-05-05 15:25:00|1982.06|1980.56|1985.81|1984.31|1985.82|1984.32|1981.19|1979.69|1550
1651764600000|2022-05-05 15:30:00|1985.79|1984.29|1986|1984.6|1987.63|1986.23|1983.88|1982.48|474
1651764900000|2022-05-05 15:35:00|1986.13|1984.73|1986.25|1984.85|1990|1988.6|1986|1984.6|3134
1651765200000|2022-05-05 15:40:00|1986.38|1984.98|1987.63|1986.23|1989.63|1988.23|1986.13|1984.73|4144
1651765500000|2022-05-05 15:45:00|1987.5|1986.1|1984.38|1982.98|1987.5|1986.1|1984.38|1982.98|48
1651765800000|2022-05-05 15:50:00|1984.25|1982.85|1976.38|1974.98|1984.25|1982.85|1976.38|1974.98|35
1651766100000|2022-05-05 15:55:00|1976.25|1974.85|1975.16|1973.66|1977.88|1976.48|1974.75|1973.35|26
1651766400000|2022-05-05 16:00:00|1974.74|1973.24|1974.85|1973.35|1975.29|1973.79|1970.38|1968.88|0
1651766700000|2022-05-05 16:05:00|1974.86|1973.36|1978.15|1976.65|1978.5|1977|1974.84|1973.34|0
1651767000000|2022-05-05 16:10:00|1978.14|1976.64|1978.62|1977.12|1980.79|1979.29|1976.38|1974.88|0
1651767300000|2022-05-05 16:15:00|1978.63|1977.13|1981.21|1979.71|1981.22|1979.72|1977.24|1975.74|0
1651767600000|2022-05-05 16:20:00|1981.22|1979.72|1978.58|1977.08|1982.55|1981.05|1977.71|1976.21|0
1651767900000|2022-05-05 16:25:00|1978.59|1977.09|1980.71|1979.21|1982.65|1981.15|1978.59|1977.09|0
1651768200000|2022-05-05 16:30:00|1980.68|1979.18|1980.62|1979.12|1982.53|1981.03|1979.81|1978.31|0
1651768500000|2022-05-05 16:35:00|1980.41|1978.91|1978.88|1977.38|1980.6|1979.1|1977.21|1975.71|0
1651768800000|2022-05-05 16:40:00|1978.87|1977.37|1978.51|1977.01|1979.63|1978.13|1977.05|1975.55|0
1651769100000|2022-05-05 16:45:00|1978.72|1977.22|1978.67|1977.17|1980|1978.5|1976.9|1975.4|0
1651769400000|2022-05-05 16:50:00|1978.68|1977.18|1982.87|1981.37|1983.08|1981.58|1978.65|1977.15|0
1651769700000|2022-05-05 16:55:00|1983.29|1981.79|1984.58|1983.08|1984.66|1983.16|1982.78|1981.28|0
1651770000000|2022-05-05 17:00:00|1984.59|1983.09|1986.61|1985.11|1987.94|1986.44|1984.59|1983.09|0
1651770300000|2022-05-05 17:05:00|1986.6|1985.1|1987.62|1986.12|1988.95|1987.45|1986.18|1984.68|0
1651770600000|2022-05-05 17:10:00|1987.61|1986.11|1984.86|1983.36|1987.62|1986.12|1984.36|1982.86|0
1651770900000|2022-05-05 17:15:00|1984.87|1983.37|1985.31|1983.81|1986.22|1984.72|1983.05|1981.55|0
1651771200000|2022-05-05 17:20:00|1985.32|1983.82|1985.34|1983.84|1986.24|1984.74|1983.96|1982.46|0
1651771500000|2022-05-05 17:25:00|1985.35|1983.85|1985.76|1984.26|1986.21|1984.71|1983.53|1982.03|0
1651771800000|2022-05-05 17:30:00|1985.75|1984.25|1984.63|1983.13|1985.75|1984.25|1982.63|1981.13|0
1651772100000|2022-05-05 17:35:00|1984.42|1982.92|1985.32|1983.82|1988.7|1987.2|1984.21|1982.71|0
1651772400000|2022-05-05 17:40:00|1985.33|1983.83|1985.44|1983.94|1988.15|1986.65|1984.65|1983.15|0
1651772700000|2022-05-05 17:45:00|1985.45|1983.95|1983.14|1981.64|1986.93|1985.43|1983.14|1981.64|0
1651773000000|2022-05-05 17:50:00|1983.15|1981.65|1981.97|1980.47|1983.36|1981.86|1980.86|1979.36|0
1651773300000|2022-05-05 17:55:00|1982.18|1980.68|1981.82|1980.32|1982.71|1981.21|1980.44|1978.94|0
1651773600000|2022-05-05 18:00:00|1981.81|1980.31|1980.87|1979.37|1982.46|1980.96|1979.96|1978.46|0
1651773900000|2022-05-05 18:05:00|1981.08|1979.58|1982.72|1981.22|1983.59|1982.09|1980.43|1978.93|0
1651774200000|2022-05-05 18:10:00|1982.73|1981.23|1982.14|1980.64|1983.61|1982.11|1980.57|1979.07|0
1651774500000|2022-05-05 18:15:00|1981.93|1980.43|1986.47|1984.97|1986.47|1984.97|1981.91|1980.41|0
1651774800000|2022-05-05 18:20:00|1986.48|1984.98|1981.45|1979.95|1986.92|1985.42|1980.99|1979.49|0
1651775100000|2022-05-05 18:25:00|1981.44|1979.94|1978.87|1977.37|1981.88|1980.38|1978.66|1977.16|0
1651775400000|2022-05-05 18:30:00|1978.66|1977.16|1978.35|1976.85|1980.02|1978.52|1977.78|1976.28|0
1651775700000|2022-05-05 18:35:00|1978.34|1976.84|1979.84|1978.34|1979.86|1978.36|1977.9|1976.4|0
1651776000000|2022-05-05 18:40:00|1979.83|1978.33|1980.27|1978.77|1981.18|1979.68|1978.49|1976.99|0
1651776300000|2022-05-05 18:45:00|1980.28|1978.78|1981.18|1979.68|1982.53|1981.03|1979.82|1978.32|0
1651776600000|2022-05-05 18:50:00|1981.17|1979.67|1981.51|1980.01|1984.81|1983.31|1981.07|1979.57|0
1651776900000|2022-05-05 18:55:00|1981.09|1979.59|1981.11|1979.61|1981.53|1980.03|1979.75|1978.25|0
1651777200000|2022-05-05 19:00:00|1981.13|1979.63|1978.04|1976.54|1982|1980.5|1977.38|1975.88|0
1651777500000|2022-05-05 19:05:00|1977.83|1976.33|1977.1|1975.6|1978.71|1977.21|1975.63|1974.13|0
1651777800000|2022-05-05 19:10:00|1977.11|1975.61|1974.32|1972.82|1977.99|1976.49|1974.31|1972.81|0
1651778100000|2022-05-05 19:15:00|1974.33|1972.83|1976.21|1974.71|1976.22|1974.72|1973.75|1972.25|0
1651778400000|2022-05-05 19:20:00|1976.2|1974.7|1974.45|1972.95|1976.63|1975.13|1973.97|1972.47|0
1651778700000|2022-05-05 19:25:00|1974.46|1972.96|1973.52|1972.02|1977.16|1975.66|1972.49|1970.99|0
1651779000000|2022-05-05 19:30:00|1973.1|1971.6|1974.91|1973.41|1975.79|1974.29|1972.15|1970.65|0
1651779300000|2022-05-05 19:35:00|1974.92|1973.42|1976.86|1975.36|1977.79|1976.29|1974.59|1973.09|0
1651779600000|2022-05-05 19:40:00|1976.87|1975.37|1977.14|1975.64|1978.69|1977.19|1976.26|1974.76|0
1651779900000|2022-05-05 19:45:00|1977.15|1975.65|1973.22|1971.72|1978.55|1977.05|1972.77|1971.27|0
1651780200000|2022-05-05 19:50:00|1974.06|1972.56|1978.52|1977.02|1983.02|1981.52|1974.06|1972.56|0
1651780500000|2022-05-05 19:55:00|1978.53|1977.03|1982.35|1980.85|1984.1|1982.6|1978.53|1977.03|0
1651780800000|2022-05-05 20:00:00|1982.64|1981.14|1983.63|1982.13|1984.77|1983.27|1981.2|1979.7|0
1651781100000|2022-05-05 20:05:00|1983.59|1982.09|1983.56|1982.06|1984.38|1982.88|1981.3|1979.8|0
1651781400000|2022-05-05 20:10:00|1983.43|1981.93|1985.39|1983.89|1986.27|1984.77|1983.17|1981.67|0
1651781700000|2022-05-05 20:15:00|1985.38|1983.88|1984.33|1982.83|1985.6|1984.1|1984.15|1982.65|0
1651782000000|2022-05-05 20:20:00|1984.32|1982.82|1983.68|1982.18|1985.27|1983.77|1983.64|1982.14|0
1651782300000|2022-05-05 20:25:00|1983.59|1982.09|1983.99|1982.49|1984.26|1982.76|1983.2|1981.7|0
1651782600000|2022-05-05 20:30:00|1984|1982.5|1983.59|1982.09|1984.35|1982.85|1983.2|1981.7|0
1651782900000|2022-05-05 20:35:00|1983.58|1982.08|1984.55|1983.05|1984.57|1983.07|1983.2|1981.7|0
1651783200000|2022-05-05 20:40:00|1984.63|1983.13|1986.49|1984.99|1986.49|1984.99|1984.24|1982.74|0
1651783500000|2022-05-05 20:45:00|1986.58|1985.08|1985.87|1984.37|1987.55|1986.05|1985.87|1984.37|0
1651783800000|2022-05-05 20:50:00|1985.83|1984.33|1985.78|1984.28|1986.58|1985.08|1985.6|1984.1|0
1651784100000|2022-05-05 20:55:00|1985.83|1984.33|1985.12|1983.62|1986.27|1984.77|1984.06|1982.56|0
1651784400000|2022-05-05 21:00:00|1985.13|1983.63|1984.35|1982.85|1985.56|1984.06|1984.3|1982.8|0
1651784700000|2022-05-05 21:05:00|1984.34|1982.84|1984.2|1982.7|1984.35|1982.85|1984.11|1982.61|0
1651785000000|2022-05-05 21:10:00|1984.21|1982.71|1983.34|1981.84|1984.29|1982.79|1983.34|1981.84|0
1651785300000|2022-05-05 21:15:00|1983.35|1981.85|1983.48|1981.98|1983.61|1982.11|1983.35|1981.85|0
1651785600000|2022-05-05 21:20:00|1983.47|1981.97|1982.89|1981.39|1983.47|1981.97|1982.84|1981.34|0
1651785900000|2022-05-05 21:25:00|1982.93|1981.43|1982.75|1981.25|1982.93|1981.43|1982.71|1981.21|0
1651786200000|2022-05-05 21:30:00|1982.8|1981.3|1982.05|1980.55|1982.97|1981.47|1982.04|1980.54|0
1651786500000|2022-05-05 21:35:00|1982.04|1980.54|1981.57|1980.07|1982.04|1980.54|1981.07|1979.57|0
1651786800000|2022-05-05 21:40:00|1981.52|1980.02|1981.35|1979.85|1981.52|1980.02|1981.26|1979.76|0
1651787100000|2022-05-05 21:45:00|1981.48|1979.98|1981.52|1980.02|1981.57|1980.07|1981.48|1979.98|0
1651787400000|2022-05-05 21:50:00|1981.48|1979.98|1981.61|1980.11|1981.61|1980.11|1981.48|1979.98|0
1651787700000|2022-05-05 21:55:00|1981.57|1980.07|1981.48|1979.98|1981.57|1980.07|1981.39|1979.89|0
1651788000000|2022-05-05 22:00:00|1981.45|1979.95|1980.97|1979.47|1982.11|1980.61|1980.06|1978.56|0
1651788300000|2022-05-05 22:05:00|1980.96|1979.46|1980.88|1979.38|1981.45|1979.95|1980.66|1979.16|0
1651788600000|2022-05-05 22:10:00|1980.92|1979.42|1981.94|1980.44|1981.94|1980.44|1980.88|1979.38|0
1651788900000|2022-05-05 22:15:00|1981.93|1980.43|1979.33|1977.83|1981.93|1980.43|1979.33|1977.83|0
1651789200000|2022-05-05 22:20:00|1979.38|1977.88|1979.11|1977.61|1980.08|1978.58|1978.58|1977.08|0
1651789500000|2022-05-05 22:25:00|1979.02|1977.52|1979.19|1977.69|1979.54|1978.04|1978.48|1976.98|0
1651789800000|2022-05-05 22:30:00|1979.27|1977.77|1980.99|1979.49|1981.52|1980.02|1979.27|1977.77|0
1651790100000|2022-05-05 22:35:00|1981|1979.5|1981.39|1979.89|1981.79|1980.29|1980.99|1979.49|0
1651790400000|2022-05-05 22:40:00|1981.43|1979.93|1981.57|1980.07|1981.79|1980.29|1981.21|1979.71|0
1651790700000|2022-05-05 22:45:00|1981.7|1980.2|1981.61|1980.11|1982.27|1980.77|1981.43|1979.93|0
1651791000000|2022-05-05 22:50:00|1981.7|1980.2|1980.24|1978.74|1981.7|1980.2|1980.11|1978.61|0
1651791300000|2022-05-05 22:55:00|1980.25|1978.75|1981.36|1979.86|1981.58|1980.08|1980.25|1978.75|0
1651791600000|2022-05-05 23:00:00|1981.35|1979.85|1981.43|1979.93|1981.49|1979.99|1980.52|1979.02|0
1651791900000|2022-05-05 23:05:00|1981.44|1979.94|1981.35|1979.85|1981.7|1980.2|1981.13|1979.63|0
1651792200000|2022-05-05 23:10:00|1981.39|1979.89|1980.91|1979.41|1981.57|1980.07|1980.6|1979.1|0
1651792500000|2022-05-05 23:15:00|1980.99|1979.49|1980.24|1978.74|1981.08|1979.58|1980.24|1978.74|0
1651792800000|2022-05-05 23:20:00|1980.29|1978.79|1980.51|1979.01|1980.82|1979.32|1980.11|1978.61|0
1651793100000|2022-05-05 23:25:00|1980.6|1979.1|1981.39|1979.89|1981.39|1979.89|1980.24|1978.74|0
1651793400000|2022-05-05 23:30:00|1981.44|1979.94|1982.36|1980.86|1982.45|1980.95|1981.39|1979.89|0
1651793700000|2022-05-05 23:35:00|1982.37|1980.87|1982.05|1980.55|1982.45|1980.95|1981.57|1980.07|0
1651794000000|2022-05-05 23:40:00|1982.01|1980.51|1981.88|1980.38|1982.45|1980.95|1981.79|1980.29|0
1651794300000|2022-05-05 23:45:00|1981.92|1980.42|1981.39|1979.89|1982.18|1980.68|1980.91|1979.41|0
1651794600000|2022-05-05 23:50:00|1981.3|1979.8|1982.41|1980.91|1982.45|1980.95|1981.3|1979.8|0
1651794900000|2022-05-05 23:55:00|1982.45|1980.95|1982.54|1981.04|1982.94|1981.44|1982.18|1980.68|0
1651795200000|2022-05-06 00:00:00|1982.55|1981.05|1980.91|1979.41|1983.24|1981.74|1980.55|1979.05|0
1651795500000|2022-05-06 00:05:00|1980.9|1979.4|1979.21|1977.71|1980.9|1979.4|1977.99|1976.49|0
1651795800000|2022-05-06 00:10:00|1979.3|1977.8|1978.28|1976.78|1980.31|1978.81|1977.89|1976.39|0
1651796100000|2022-05-06 00:15:00|1978.24|1976.74|1980.32|1978.82|1980.54|1979.04|1977.66|1976.16|0
1651796400000|2022-05-06 00:20:00|1980.31|1978.81|1980.52|1979.02|1980.98|1979.48|1980.1|1978.6|0
1651796700000|2022-05-06 00:25:00|1980.1|1978.6|1980.94|1979.44|1980.96|1979.46|1980.09|1978.59|0
1651797000000|2022-05-06 00:30:00|1980.93|1979.43|1979.84|1978.34|1980.93|1979.43|1978.76|1977.26|0
1651797300000|2022-05-06 00:35:00|1980.05|1978.55|1979.58|1978.08|1980.47|1978.97|1979.15|1977.65|0
1651797600000|2022-05-06 00:40:00|1979.79|1978.29|1981.06|1979.56|1981.29|1979.79|1979.57|1978.07|0
1651797900000|2022-05-06 00:45:00|1980.85|1979.35|1980.43|1978.93|1981.72|1980.22|1979.96|1978.46|0
1651798200000|2022-05-06 00:50:00|1980.42|1978.92|1979.98|1978.48|1981.73|1980.23|1979.53|1978.03|0
1651798500000|2022-05-06 00:55:00|1979.97|1978.47|1979.08|1977.58|1979.99|1978.49|1978.2|1976.7|0
1651798800000|2022-05-06 01:00:00|1978.66|1977.16|1979.07|1977.57|1979.96|1978.46|1978.64|1977.14|0
1651799100000|2022-05-06 01:05:00|1979.06|1977.56|1979.53|1978.03|1979.97|1978.47|1978.64|1977.14|0
1651799400000|2022-05-06 01:10:00|1979.52|1978.02|1978.21|1976.71|1979.52|1978.02|1978.2|1976.7|0
1651799700000|2022-05-06 01:15:00|1978.2|1976.7|1977.33|1975.83|1978.23|1976.73|1976.91|1975.41|0
1651800000000|2022-05-06 01:20:00|1977.32|1975.82|1977.34|1975.84|1977.77|1976.27|1976.46|1974.96|0
1651800300000|2022-05-06 01:25:00|1977.56|1976.06|1979.11|1977.61|1979.54|1978.04|1977.34|1975.84|0
1651800600000|2022-05-06 01:30:00|1979.12|1977.62|1977.38|1975.88|1979.54|1978.04|1977.38|1975.88|0
1651800900000|2022-05-06 01:35:00|1977.39|1975.89|1978.68|1977.18|1979.12|1977.62|1977.38|1975.88|0
1651801200000|2022-05-06 01:40:00|1978.67|1977.17|1978.23|1976.73|1979.99|1978.49|1978.01|1976.51|0
1651801500000|2022-05-06 01:45:00|1978.22|1976.72|1978.22|1976.72|1979.11|1977.61|1977.8|1976.3|0
1651801800000|2022-05-06 01:50:00|1978.23|1976.73|1977.79|1976.29|1978.67|1977.17|1977.77|1976.27|0
1651802100000|2022-05-06 01:55:00|1977.8|1976.3|1978.24|1976.74|1978.25|1976.75|1977.58|1976.08|0
1651802400000|2022-05-06 02:00:00|1978.23|1976.73|1978.66|1977.16|1979.54|1978.04|1978.22|1976.72|0
1651802700000|2022-05-06 02:05:00|1978.45|1976.95|1976.93|1975.43|1978.66|1977.16|1976.93|1975.43|0
1651803000000|2022-05-06 02:10:00|1976.92|1975.42|1976.72|1975.22|1976.95|1975.45|1976.29|1974.79|0
1651803300000|2022-05-06 02:15:00|1976.51|1975.01|1977.81|1976.31|1978.26|1976.76|1976.5|1975|0
1651803600000|2022-05-06 02:20:00|1977.39|1975.89|1977.39|1975.89|1977.82|1976.32|1977.37|1975.87|0
1651803900000|2022-05-06 02:25:00|1977.4|1975.9|1979.57|1978.07|1980|1978.5|1976.95|1975.45|0
1651804200000|2022-05-06 02:30:00|1979.58|1978.08|1980|1978.5|1980.88|1979.38|1979.57|1978.07|0
1651804500000|2022-05-06 02:35:00|1979.99|1978.49|1979.12|1977.62|1980|1978.5|1979.12|1977.62|0
1651804800000|2022-05-06 02:40:00|1979.11|1977.61|1978.49|1976.99|1979.12|1977.62|1978.27|1976.77|0
1651805100000|2022-05-06 02:45:00|1978.7|1977.2|1979.16|1977.66|1979.16|1977.66|1978.26|1976.76|0
1651805400000|2022-05-06 02:50:00|1979.15|1977.65|1979.6|1978.1|1979.6|1978.1|1978.73|1977.23|0
1651805700000|2022-05-06 02:55:00|1979.59|1978.09|1980.02|1978.52|1980.46|1978.96|1979.17|1977.67|0
1651806000000|2022-05-06 03:00:00|1980.03|1978.53|1980.03|1978.53|1980.92|1979.42|1980.03|1978.53|0
1651806300000|2022-05-06 03:05:00|1980.02|1978.52|1979.59|1978.09|1980.02|1978.52|1979.15|1977.65|0
1651806600000|2022-05-06 03:10:00|1979.58|1978.08|1978.31|1976.81|1979.6|1978.1|1978.31|1976.81|0
1651806900000|2022-05-06 03:15:00|1978.73|1977.23|1978.31|1976.81|1978.75|1977.25|1978.3|1976.8|0
1651807200000|2022-05-06 03:20:00|1978.52|1977.02|1979.18|1977.68|1979.19|1977.69|1978.31|1976.81|0
1651807500000|2022-05-06 03:25:00|1978.76|1977.26|1977.92|1976.42|1978.77|1977.27|1977.5|1976|0
1651807800000|2022-05-06 03:30:00|1977.93|1976.43|1980.52|1979.02|1980.53|1979.03|1977.49|1975.99|0
1651808100000|2022-05-06 03:35:00|1980.1|1978.6|1980.96|1979.46|1980.99|1979.49|1979.25|1977.75|0
1651808400000|2022-05-06 03:40:00|1980.95|1979.45|1980.98|1979.48|1981.19|1979.69|1980.09|1978.59|0
1651808700000|2022-05-06 03:45:00|1981.19|1979.69|1981.39|1979.89|1981.84|1980.34|1980.96|1979.46|0
1651809000000|2022-05-06 03:50:00|1981.4|1979.9|1983.23|1981.73|1983.67|1982.17|1981.4|1979.9|0
1651809300000|2022-05-06 03:55:00|1983.44|1981.94|1984.07|1982.57|1984.1|1982.6|1983.22|1981.72|0
1651809600000|2022-05-06 04:00:00|1984.08|1982.58|1983.23|1981.73|1984.08|1982.58|1983.22|1981.72|0
1651809900000|2022-05-06 04:05:00|1983.44|1981.94|1982.81|1981.31|1983.67|1982.17|1982.81|1981.31|0
1651810200000|2022-05-06 04:10:00|1982.82|1981.32|1981.53|1980.03|1982.82|1981.32|1981.53|1980.03|0
1651810500000|2022-05-06 04:15:00|1981.54|1980.04|1979.79|1978.29|1981.54|1980.04|1979.78|1978.28|0
1651810800000|2022-05-06 04:20:00|1979.78|1978.28|1980.64|1979.14|1980.64|1979.14|1979.33|1977.83|0
1651811100000|2022-05-06 04:25:00|1980.43|1978.93|1981.03|1979.53|1981.07|1979.57|1980.22|1978.72|0
1651811400000|2022-05-06 04:30:00|1981.04|1979.54|1980.61|1979.11|1981.04|1979.54|1979.74|1978.24|0
1651811700000|2022-05-06 04:35:00|1980.4|1978.9|1980.6|1979.1|1980.62|1979.12|1980.18|1978.68|0
1651812000000|2022-05-06 04:40:00|1980.39|1978.89|1979.32|1977.82|1980.6|1979.1|1978.9|1977.4|0
1651812300000|2022-05-06 04:45:00|1979.11|1977.61|1978.44|1976.94|1979.11|1977.61|1978.01|1976.51|0
1651812600000|2022-05-06 04:50:00|1978.53|1977.03|1978.98|1977.48|1979.19|1977.69|1978.53|1977.03|0
1651812900000|2022-05-06 04:55:00|1978.97|1977.47|1979.84|1978.34|1980.27|1978.77|1978.97|1977.47|0
1651813200000|2022-05-06 05:00:00|1979.83|1978.33|1979.26|1977.76|1979.83|1978.33|1977.61|1976.11|0
1651813500000|2022-05-06 05:05:00|1979.27|1977.77|1977.94|1976.44|1980.12|1978.62|1977.93|1976.43|0
1651813800000|2022-05-06 05:10:00|1977.95|1976.45|1977.47|1975.97|1978.8|1977.3|1977.46|1975.96|0
1651814100000|2022-05-06 05:15:00|1977.48|1975.98|1978.98|1977.48|1979.02|1977.52|1977.03|1975.53|0
1651814400000|2022-05-06 05:20:00|1978.99|1977.49|1978.25|1976.75|1979.41|1977.91|1978.12|1976.62|0
1651814700000|2022-05-06 05:25:00|1978.46|1976.96|1979.1|1977.6|1979.53|1978.03|1977.6|1976.1|0
1651815000000|2022-05-06 05:30:00|1979.11|1977.61|1978.66|1977.16|1980.37|1978.87|1976.96|1975.46|0
1651815300000|2022-05-06 05:35:00|1978.87|1977.37|1980.38|1978.88|1980.38|1978.88|1978.22|1976.72|0
1651815600000|2022-05-06 05:40:00|1980.32|1978.82|1978.58|1977.08|1980.32|1978.82|1978.57|1977.07|0
1651815900000|2022-05-06 05:45:00|1978.59|1977.09|1977.3|1975.8|1978.6|1977.1|1976.88|1975.38|0
1651816200000|2022-05-06 05:50:00|1977.52|1976.02|1978.62|1977.12|1979.05|1977.55|1977.3|1975.8|0
1651816500000|2022-05-06 05:55:00|1978.83|1977.33|1979.04|1977.54|1979.04|1977.54|1976.46|1974.96|0
1651816800000|2022-05-06 06:00:00|1979.05|1977.55|1982.5|1981|1982.51|1981.01|1977.56|1976.06|0
1651817100000|2022-05-06 06:05:00|1982.29|1980.79|1983.36|1981.86|1983.36|1981.86|1981.64|1980.14|0
1651817400000|2022-05-06 06:10:00|1983.57|1982.07|1984.63|1983.13|1984.64|1983.14|1982.92|1981.42|0
1651817700000|2022-05-06 06:15:00|1984.64|1983.14|1982.58|1981.08|1984.64|1983.14|1982|1980.5|0
1651818000000|2022-05-06 06:20:00|1982.59|1981.09|1983.95|1982.45|1984.76|1983.26|1982.59|1981.09|0
1651818300000|2022-05-06 06:25:00|1983.74|1982.24|1980.85|1979.35|1983.95|1982.45|1980.84|1979.34|0
1651818600000|2022-05-06 06:30:00|1980.84|1979.34|1983.5|1982.1|1984.38|1982.98|1980.84|1979.34|40
1651818900000|2022-05-06 06:35:00|1983.63|1982.23|1984.63|1983.23|1986.38|1984.98|1983.5|1982.1|19
1651819200000|2022-05-06 06:40:00|1984.75|1983.35|1984.88|1983.48|1985.63|1984.23|1984.75|1983.35|29
1651819500000|2022-05-06 06:45:00|1985|1983.6|1983.63|1982.23|1985.13|1983.73|1983.63|1982.23|11
1651819800000|2022-05-06 06:50:00|1983.75|1982.35|1983.75|1982.35|1983.75|1982.35|1983.38|1981.98|6
1651820100000|2022-05-06 06:55:00|1983.54|1982.04|1981.06|1979.56|1984.88|1983.38|1980.63|1979.13|0
1651820400000|2022-05-06 07:00:00|1981.05|1979.55|1973.18|1972.68|1981.05|1979.55|1971.8|1971.3|5356
1651820700000|2022-05-06 07:05:00|1973.68|1973.18|1974.18|1973.68|1979.93|1979.43|1969.93|1969.43|4098
1651821000000|2022-05-06 07:10:00|1973.93|1973.43|1978.93|1978.43|1979.18|1978.68|1971.93|1971.43|2684
1651821300000|2022-05-06 07:15:00|1979.18|1978.68|1980.68|1980.18|1981.05|1980.55|1975.18|1974.68|2241
1651821600000|2022-05-06 07:20:00|1980.8|1980.3|1973.68|1973.18|1981.18|1980.68|1971.18|1970.68|1942
1651821900000|2022-05-06 07:25:00|1973.8|1973.3|1972.05|1971.55|1977.43|1976.93|1970.93|1970.43|1414
1651822200000|2022-05-06 07:30:00|1972.18|1971.68|1963.43|1962.93|1972.18|1971.68|1962.43|1961.93|2942
1651822500000|2022-05-06 07:35:00|1963.3|1962.8|1965.93|1965.43|1966.68|1966.18|1962.3|1961.8|1939
1651822800000|2022-05-06 07:40:00|1965.99|1965.49|1966.49|1965.99|1968.74|1968.24|1964.11|1963.61|1939
1651823100000|2022-05-06 07:45:00|1966.61|1966.11|1968.24|1967.74|1970.36|1969.86|1965.74|1965.24|1164
1651823400000|2022-05-06 07:50:00|1968.11|1967.61|1973.24|1972.74|1974.99|1974.49|1965.24|1964.74|1672
1651823700000|2022-05-06 07:55:00|1973.11|1972.61|1976.99|1976.49|1977.99|1977.49|1972.86|1972.36|1585
1651824000000|2022-05-06 08:00:00|1977.24|1976.74|1977.74|1977.24|1977.74|1977.24|1971.74|1971.24|2214
1651824300000|2022-05-06 08:05:00|1977.99|1977.49|1977.24|1976.74|1980.24|1979.74|1975.99|1975.49|1532
1651824600000|2022-05-06 08:10:00|1977.74|1977.24|1976.24|1975.74|1978.49|1977.99|1974.24|1973.74|1292
1651824900000|2022-05-06 08:15:00|1976.36|1975.86|1979.24|1978.74|1980.24|1979.74|1973.24|1972.74|1393
1651825200000|2022-05-06 08:20:00|1979.49|1978.99|1975.24|1974.74|1979.74|1979.24|1974.74|1974.24|803
1651825500000|2022-05-06 08:25:00|1975.49|1974.99|1976.24|1975.74|1977.74|1977.24|1973.99|1973.49|922
1651825800000|2022-05-06 08:30:00|1976.11|1975.61|1975.24|1974.74|1978.74|1978.24|1974.99|1974.49|1270
1651826100000|2022-05-06 08:35:00|1974.99|1974.49|1974.24|1973.74|1974.99|1974.49|1972.24|1971.74|1053
1651826400000|2022-05-06 08:40:00|1973.99|1973.49|1970.49|1969.99|1974.24|1973.74|1970.24|1969.74|1293
1651826700000|2022-05-06 08:45:00|1970.74|1970.24|1969.99|1969.49|1972.74|1972.24|1969.49|1968.99|941
1651827000000|2022-05-06 08:50:00|1969.74|1969.24|1968.74|1968.24|1971.99|1971.49|1968.49|1967.99|886
1651827300000|2022-05-06 08:55:00|1968.49|1967.99|1970.49|1969.99|1972.49|1971.99|1968.49|1967.99|972
1651827600000|2022-05-06 09:00:00|1970.74|1970.24|1972.74|1972.24|1972.74|1972.24|1969.49|1968.99|1077
1651827900000|2022-05-06 09:05:00|1972.49|1971.99|1969.24|1968.74|1972.99|1972.49|1968.61|1968.11|1162
1651828200000|2022-05-06 09:10:00|1968.99|1968.49|1968.99|1968.49|1970.99|1970.49|1968.24|1967.74|902
1651828500000|2022-05-06 09:15:00|1968.86|1968.36|1966.49|1965.99|1968.99|1968.49|1966.11|1965.61|776
1651828800000|2022-05-06 09:20:00|1966.61|1966.11|1964.74|1964.24|1968.11|1967.61|1963.24|1962.74|863
1651829100000|2022-05-06 09:25:00|1964.99|1964.49|1963.24|1962.74|1966.99|1966.49|1962.49|1961.99|988
1651829400000|2022-05-06 09:30:00|1962.99|1962.49|1968.49|1967.99|1968.61|1968.11|1962.86|1962.36|1030
1651829700000|2022-05-06 09:35:00|1968.74|1968.24|1970.99|1970.49|1971.24|1970.74|1966.99|1966.49|810
1651830000000|2022-05-06 09:40:00|1971.24|1970.74|1971.36|1970.86|1971.99|1971.49|1970.36|1969.86|548
1651830300000|2022-05-06 09:45:00|1971.49|1970.99|1972.24|1971.74|1974.24|1973.74|1971.11|1970.61|789
1651830600000|2022-05-06 09:50:00|1972.49|1971.99|1973.74|1973.24|1973.74|1973.24|1971.24|1970.74|923
1651830900000|2022-05-06 09:55:00|1973.49|1972.99|1974.36|1973.86|1974.99|1974.49|1971.49|1970.99|590
1651831200000|2022-05-06 10:00:00|1974.49|1973.99|1970.99|1970.49|1974.49|1973.99|1970.99|1970.49|851
1651831500000|2022-05-06 10:05:00|1970.86|1970.36|1970.99|1970.49|1973.49|1972.99|1970.49|1969.99|761
1651831800000|2022-05-06 10:10:00|1970.86|1970.36|1969.24|1968.74|1971.74|1971.24|1967.74|1967.24|1408
1651832100000|2022-05-06 10:15:00|1968.99|1968.49|1967.24|1966.74|1969.24|1968.74|1964.86|1964.36|1041
1651832400000|2022-05-06 10:20:00|1966.99|1966.49|1969.24|1968.74|1969.49|1968.99|1966.49|1965.99|596
1651832700000|2022-05-06 10:25:00|1969.36|1968.86|1972.24|1971.74|1972.49|1971.99|1969.24|1968.74|481
1651833000000|2022-05-06 10:30:00|1972.49|1971.99|1971.49|1970.99|1974.24|1973.74|1971.49|1970.99|750
1651833300000|2022-05-06 10:35:00|1971.24|1970.74|1972.86|1972.36|1972.99|1972.49|1970.49|1969.99|666
1651833600000|2022-05-06 10:40:00|1972.74|1972.24|1970.99|1970.49|1972.74|1972.24|1970.24|1969.74|649
1651833900000|2022-05-06 10:45:00|1971.24|1970.74|1971.99|1971.49|1972.49|1971.99|1969.99|1969.49|565
1651834200000|2022-05-06 10:50:00|1972.11|1971.61|1971.61|1971.11|1972.99|1972.49|1970.74|1970.24|431
1651834500000|2022-05-06 10:55:00|1971.49|1970.99|1970.61|1970.11|1971.74|1971.24|1969.74|1969.24|533
1651834800000|2022-05-06 11:00:00|1970.74|1970.24|1966.99|1966.49|1970.74|1970.24|1966.99|1966.49|721
1651835100000|2022-05-06 11:05:00|1967.11|1966.61|1967.24|1966.74|1968.24|1967.74|1966.24|1965.74|398
1651835400000|2022-05-06 11:10:00|1967.11|1966.61|1965.86|1965.36|1967.49|1966.99|1965.49|1964.99|412
1651835700000|2022-05-06 11:15:00|1965.74|1965.24|1966.36|1965.86|1966.49|1965.99|1964.49|1963.99|485
1651836000000|2022-05-06 11:20:00|1966.49|1965.99|1967.99|1967.49|1969.24|1968.74|1966.24|1965.74|589
1651836300000|2022-05-06 11:25:00|1968.11|1967.61|1967.24|1966.74|1968.11|1967.61|1965.99|1965.49|355
1651836600000|2022-05-06 11:30:00|1966.99|1966.49|1966.36|1965.86|1967.24|1966.74|1964.49|1963.99|452
1651836900000|2022-05-06 11:35:00|1966.24|1965.74|1965.99|1965.49|1966.49|1965.99|1964.61|1964.11|372
1651837200000|2022-05-06 11:40:00|1966.11|1965.61|1967.49|1966.99|1967.74|1967.24|1965.86|1965.36|420
1651837500000|2022-05-06 11:45:00|1967.74|1967.24|1967.24|1966.74|1968.11|1967.61|1966.74|1966.24|610
1651837800000|2022-05-06 11:50:00|1967.49|1966.99|1967.99|1967.49|1968.24|1967.74|1966.74|1966.24|378
1651838100000|2022-05-06 11:55:00|1968.24|1967.74|1967.11|1966.61|1968.74|1968.24|1966.49|1965.99|2122
1651838400000|2022-05-06 12:00:00|1966.99|1966.49|1968.24|1967.74|1968.49|1967.99|1966.61|1966.11|784
1651838700000|2022-05-06 12:05:00|1967.99|1967.49|1968.99|1968.49|1969.24|1968.74|1967.36|1966.86|704
1651839000000|2022-05-06 12:10:00|1969.24|1968.74|1969.74|1969.24|1970.49|1969.99|1968.99|1968.49|545
1651839300000|2022-05-06 12:15:00|1969.49|1968.99|1970.99|1970.49|1970.99|1970.49|1969.49|1968.99|357
1651839600000|2022-05-06 12:20:00|1971.24|1970.74|1969.86|1969.36|1971.24|1970.74|1969.74|1969.24|493
1651839900000|2022-05-06 12:25:00|1969.74|1969.24|1970.99|1970.49|1971.74|1971.24|1969.11|1968.61|523
1651840200000|2022-05-06 12:30:00|1970.74|1970.24|1971.49|1970.99|1977.49|1976.99|1969.61|1969.11|2652
1651840500000|2022-05-06 12:35:00|1971.74|1971.24|1975.49|1974.99|1975.74|1975.24|1971.11|1970.61|2092
1651840800000|2022-05-06 12:40:00|1975.24|1974.74|1971.74|1971.24|1975.99|1975.49|1971.49|1970.99|1480
1651841100000|2022-05-06 12:45:00|1971.86|1971.36|1967.49|1966.99|1972.74|1972.24|1967.24|1966.74|898
1651841400000|2022-05-06 12:50:00|1967.86|1967.36|1965.11|1964.61|1968.24|1967.74|1964.74|1964.24|1171
1651841700000|2022-05-06 12:55:00|1964.99|1964.49|1961.74|1961.24|1965.49|1964.99|1961.74|1961.24|874
1651842000000|2022-05-06 13:00:00|1961.99|1961.49|1960.61|1960.11|1962.99|1962.49|1960.24|1959.74|1102
1651842300000|2022-05-06 13:05:00|1960.49|1959.99|1959.74|1959.24|1961.86|1961.36|1959.24|1958.74|1000
1651842600000|2022-05-06 13:10:00|1959.49|1958.99|1961.74|1961.24|1962.49|1961.99|1959.49|1958.99|1104
1651842900000|2022-05-06 13:15:00|1961.86|1961.36|1961.99|1961.49|1962.24|1961.74|1959.74|1959.24|693
1651843200000|2022-05-06 13:20:00|1962.11|1961.61|1959.99|1959.49|1962.74|1962.24|1959.24|1958.74|581
1651843500000|2022-05-06 13:25:00|1960.11|1959.61|1958.49|1957.99|1960.86|1960.36|1958.24|1957.74|866
1651843800000|2022-05-06 13:30:00|1958.36|1957.86|1952.24|1951.74|1960.24|1959.74|1951.49|1950.99|2015
1651844100000|2022-05-06 13:35:00|1951.99|1951.49|1946.86|1946.36|1952.24|1951.74|1946.49|1945.99|2214
1651844400000|2022-05-06 13:40:00|1946.74|1946.24|1942.99|1942.49|1948.49|1947.99|1942.74|1942.24|1811
1651844700000|2022-05-06 13:45:00|1943.49|1942.99|1944.11|1943.61|1945.74|1945.24|1939.24|1938.74|2745
1651845000000|2022-05-06 13:50:00|1944.24|1943.74|1940.36|1939.86|1946.49|1945.99|1940.36|1939.86|2243
1651845300000|2022-05-06 13:55:00|1940.49|1939.99|1942.74|1942.24|1943.49|1942.99|1939.24|1938.74|2542
1651845600000|2022-05-06 14:00:00|1942.86|1942.36|1944.74|1944.24|1945.24|1944.74|1940.24|1939.74|4728
1651845900000|2022-05-06 14:05:00|1944.86|1944.36|1942.99|1942.49|1949.49|1948.99|1942.74|1942.24|1881
1651846200000|2022-05-06 14:10:00|1943.05|1942.55|1946.8|1946.3|1948.92|1948.42|1940.8|1940.3|2209
1651846500000|2022-05-06 14:15:00|1946.92|1946.42|1953.3|1952.8|1955.92|1955.42|1946.67|1946.17|2070
1651846800000|2022-05-06 14:20:00|1953.17|1952.67|1952.05|1951.55|1953.3|1952.8|1948.42|1947.92|2153
1651847100000|2022-05-06 14:25:00|1952.55|1952.05|1948.8|1948.3|1955.55|1955.05|1948.55|1948.05|1810
1651847400000|2022-05-06 14:30:00|1948.55|1948.05|1945.8|1945.3|1952.3|1951.8|1945.67|1945.17|1917
1651847700000|2022-05-06 14:35:00|1946.05|1945.55|1946.8|1946.3|1946.8|1946.3|1942.05|1941.55|1600
1651848000000|2022-05-06 14:40:00|1946.67|1946.17|1948.8|1948.3|1950.92|1950.42|1945.92|1945.42|3834
1651848300000|2022-05-06 14:45:00|1948.55|1948.05|1955.8|1955.3|1957.05|1956.55|1948.3|1947.8|2226
1651848600000|2022-05-06 14:50:00|1956.05|1955.55|1959.17|1958.67|1959.3|1958.8|1954.8|1954.3|1692
1651848900000|2022-05-06 14:55:00|1959.3|1958.8|1961.3|1960.8|1963.67|1963.17|1957.8|1957.3|2525
1651849200000|2022-05-06 15:00:00|1961.05|1960.55|1956.05|1955.55|1962.3|1961.8|1956.05|1955.55|3101
1651849500000|2022-05-06 15:05:00|1956.3|1955.8|1958.05|1957.55|1959.05|1958.55|1955.3|1954.8|2818
1651849800000|2022-05-06 15:10:00|1957.92|1957.42|1959.8|1959.3|1960.05|1959.55|1954.3|1953.8|1629
1651850100000|2022-05-06 15:15:00|1960.05|1959.55|1960.05|1959.55|1962.55|1962.05|1959.55|1959.05|1930
1651850400000|2022-05-06 15:20:00|1960.17|1959.67|1963.28|1961.78|1963.8|1963.3|1958.55|1958.05|2909
1651850700000|2022-05-06 15:25:00|1963.29|1961.79|1959.55|1958.05|1963.69|1962.19|1959.5|1958|1511
1651851000000|2022-05-06 15:30:00|1959.97|1958.47|1956.12|1954.72|1961|1959.6|1955.12|1953.72|494
1651851300000|2022-05-06 15:35:00|1955.37|1953.97|1952.25|1950.85|1956|1954.6|1952.25|1950.85|101
1651851600000|2022-05-06 15:40:00|1952.62|1951.22|1953.25|1951.85|1953.62|1952.22|1952.25|1950.85|18
1651851900000|2022-05-06 15:45:00|1953.12|1951.72|1952.75|1951.35|1954.12|1952.72|1951.37|1949.97|176
1651852200000|2022-05-06 15:50:00|1952|1950.6|1951.25|1949.85|1954|1952.6|1951.25|1949.85|68
1651852500000|2022-05-06 15:55:00|1951.5|1950.1|1948.29|1946.79|1952.25|1950.85|1948|1946.6|30
1651852800000|2022-05-06 16:00:00|1948.28|1946.78|1953.44|1951.94|1953.65|1952.15|1946.96|1945.46|0
1651853100000|2022-05-06 16:05:00|1953.43|1951.93|1954.11|1952.61|1957.72|1956.22|1953.21|1951.71|0
1651853400000|2022-05-06 16:10:00|1954.12|1952.62|1949.13|1947.63|1954.12|1952.62|1948.24|1946.74|0
1651853700000|2022-05-06 16:15:00|1949.14|1947.64|1949.57|1948.07|1952.75|1951.25|1948.22|1946.72|0
1651854000000|2022-05-06 16:20:00|1949.56|1948.06|1954.82|1953.32|1956.3|1954.8|1949.55|1948.05|0
1651854300000|2022-05-06 16:25:00|1954.83|1953.33|1956.11|1954.61|1956.59|1955.09|1953.88|1952.38|0
1651854600000|2022-05-06 16:30:00|1955.9|1954.4|1958.25|1956.75|1958.27|1956.77|1953.81|1952.31|0
1651854900000|2022-05-06 16:35:00|1958.26|1956.76|1956.94|1955.44|1959.63|1958.13|1954.21|1952.71|0
1651855200000|2022-05-06 16:40:00|1956.95|1955.45|1957.36|1955.86|1958.3|1956.8|1955.6|1954.1|0
1651855500000|2022-05-06 16:45:00|1957.78|1956.28|1957.22|1955.72|1959.12|1957.62|1957.22|1955.72|0
1651855800000|2022-05-06 16:50:00|1957.23|1955.73|1959.02|1957.52|1959.95|1958.45|1954.75|1953.25|0
1651856100000|2022-05-06 16:55:00|1959.01|1957.51|1962.13|1960.63|1962.58|1961.08|1958.56|1957.06|0
1651856400000|2022-05-06 17:00:00|1962.14|1960.64|1964.36|1962.86|1964.37|1962.87|1961.18|1959.68|0
1651856700000|2022-05-06 17:05:00|1964.37|1962.87|1961.12|1959.62|1964.37|1962.87|1960.28|1958.78|0
1651857000000|2022-05-06 17:10:00|1961.11|1959.61|1959.69|1958.19|1961.96|1960.46|1959.26|1957.76|0
1651857300000|2022-05-06 17:15:00|1959.68|1958.18|1956.11|1954.61|1960.58|1959.08|1955.63|1954.13|0
1651857600000|2022-05-06 17:20:00|1956.1|1954.6|1957.51|1956.01|1960.15|1958.65|1955.21|1953.71|0
1651857900000|2022-05-06 17:25:00|1957.3|1955.8|1958.8|1957.3|1959.95|1958.45|1956.55|1955.05|0
1651858200000|2022-05-06 17:30:00|1958.79|1957.29|1960.55|1959.05|1960.61|1959.11|1958.35|1956.85|0
1651858500000|2022-05-06 17:35:00|1960.34|1958.84|1957.05|1955.55|1961.89|1960.39|1955.85|1954.35|0
1651858800000|2022-05-06 17:40:00|1957.06|1955.56|1957.87|1956.37|1959.73|1958.23|1955.46|1953.96|0
1651859100000|2022-05-06 17:45:00|1957.89|1956.39|1957.39|1955.89|1959.64|1958.14|1955.62|1954.12|0
1651859400000|2022-05-06 17:50:00|1957.4|1955.9|1953.79|1952.29|1957.85|1956.35|1952.93|1951.43|0
1651859700000|2022-05-06 17:55:00|1953.58|1952.08|1953.85|1952.35|1954.29|1952.79|1952.52|1951.02|0
1651860000000|2022-05-06 18:00:00|1953.84|1952.34|1952.96|1951.46|1955.22|1953.72|1952.51|1951.01|0
1651860300000|2022-05-06 18:05:00|1952.95|1951.45|1947.85|1946.35|1952.95|1951.45|1947.3|1945.8|0
1651860600000|2022-05-06 18:10:00|1947.86|1946.36|1950.11|1948.61|1951.43|1949.93|1947.84|1946.34|0
1651860900000|2022-05-06 18:15:00|1950.12|1948.62|1950.1|1948.6|1952.35|1950.85|1949.67|1948.17|0
1651861200000|2022-05-06 18:20:00|1949.89|1948.39|1949.22|1947.72|1951.42|1949.92|1948.55|1947.05|0
1651861500000|2022-05-06 18:25:00|1949.21|1947.71|1948.72|1947.22|1950.08|1948.58|1947.39|1945.89|0
1651861800000|2022-05-06 18:30:00|1948.73|1947.23|1947.39|1945.89|1949.65|1948.15|1946.49|1944.99|0
1651862100000|2022-05-06 18:35:00|1947.4|1945.9|1947.8|1946.3|1948.72|1947.22|1946.47|1944.97|0
1651862400000|2022-05-06 18:40:00|1947.78|1946.28|1947.34|1945.84|1949.79|1948.29|1947.33|1945.83|0
1651862700000|2022-05-06 18:45:00|1947.33|1945.83|1950.45|1948.95|1950.9|1949.4|1946.82|1945.32|0
1651863000000|2022-05-06 18:50:00|1950.44|1948.94|1953.22|1951.72|1953.57|1952.07|1950.43|1948.93|0
1651863300000|2022-05-06 18:55:00|1953.21|1951.71|1949.63|1948.13|1954.13|1952.63|1949.61|1948.11|0
1651863600000|2022-05-06 19:00:00|1949.62|1948.12|1951.01|1949.51|1951.02|1949.52|1948.27|1946.77|0
1651863900000|2022-05-06 19:05:00|1950.99|1949.49|1948.71|1947.21|1951.46|1949.96|1947.39|1945.89|0
1651864200000|2022-05-06 19:10:00|1948.5|1947|1948.72|1947.22|1950.54|1949.04|1948.29|1946.79|0
1651864500000|2022-05-06 19:15:00|1948.73|1947.23|1950.48|1948.98|1950.48|1948.98|1947.38|1945.88|0
1651864800000|2022-05-06 19:20:00|1950.47|1948.97|1947.8|1946.3|1950.47|1948.97|1947.34|1945.84|0
1651865100000|2022-05-06 19:25:00|1947.81|1946.31|1949.93|1948.43|1950.53|1949.03|1946.92|1945.42|0
1651865400000|2022-05-06 19:30:00|1949.72|1948.22|1951.79|1950.29|1952.68|1951.18|1949.08|1947.58|0
1651865700000|2022-05-06 19:35:00|1951.78|1950.28|1957.37|1955.87|1957.83|1956.33|1951.78|1950.28|0
1651866000000|2022-05-06 19:40:00|1957.38|1955.88|1955.14|1953.64|1958.26|1956.76|1955.09|1953.59|0
1651866300000|2022-05-06 19:45:00|1955.13|1953.63|1958.23|1956.73|1959.6|1958.1|1954.21|1952.71|0
1651866600000|2022-05-06 19:50:00|1958.02|1956.52|1955.7|1954.2|1960.52|1959.02|1955.69|1954.19|0
1651866900000|2022-05-06 19:55:00|1955.69|1954.19|1955.39|1953.89|1957.96|1956.46|1954.34|1952.84|0
1651867200000|2022-05-06 20:00:00|1955.13|1953.63|1950.87|1949.37|1955.13|1953.63|1950.74|1949.24|0
1651867500000|2022-05-06 20:05:00|1950.86|1949.36|1951.55|1950.05|1952.3|1950.8|1950.16|1948.66|0
1651867800000|2022-05-06 20:10:00|1951.46|1949.96|1949.7|1948.2|1951.73|1950.23|1949.43|1947.93|0
1651868100000|2022-05-06 20:15:00|1949.69|1948.19|1951.06|1949.56|1951.15|1949.65|1948.95|1947.45|0
1651868400000|2022-05-06 20:20:00|1951.07|1949.57|1949.92|1948.42|1951.46|1949.96|1949.92|1948.42|0
1651868700000|2022-05-06 20:25:00|1949.96|1948.46|1950.89|1949.39|1951.11|1949.61|1949.92|1948.42|0
1651869000000|2022-05-06 20:30:00|1950.88|1949.38|1950.67|1949.17|1950.98|1949.48|1950.32|1948.82|0
1651869300000|2022-05-06 20:35:00|1950.71|1949.21|1951.33|1949.83|1951.55|1950.05|1950.62|1949.12|0
1651869600000|2022-05-06 20:40:00|1951.24|1949.74|1951.02|1949.52|1951.64|1950.14|1950.8|1949.3|0
1651869900000|2022-05-06 20:45:00|1951.03|1949.53|1952.79|1951.29|1953.01|1951.51|1950.89|1949.39|0
1651870200000|2022-05-06 20:50:00|1952.88|1951.38|1953.54|1952.04|1953.54|1952.04|1951.95|1950.45|0
1651870500000|2022-05-06 20:55:00|1953.5|1952|1952.08|1950.58|1953.54|1952.04|1951.95|1950.45|0
1651870800000|2022-05-06 21:00:00|1952.07|1950.57|1952.07|1950.57|1952.07|1950.57|1952.07|1950.57|0
1652047200000|2022-05-08 22:00:00|1943.85|1942.35|1943.44|1941.94|1944.81|1943.31|1941.23|1939.73|0
1652047500000|2022-05-08 22:05:00|1943.4|1941.9|1943.73|1942.23|1943.99|1942.49|1941.21|1939.71|0
1652047800000|2022-05-08 22:10:00|1943.86|1942.36|1942.84|1941.34|1944.43|1942.93|1942.49|1940.99|0
1652048100000|2022-05-08 22:15:00|1942.8|1941.3|1944.68|1943.18|1945.89|1944.39|1942.8|1941.3|0
1652048400000|2022-05-08 22:20:00|1944.67|1943.17|1945.61|1944.11|1946|1944.5|1943.99|1942.49|0
1652048700000|2022-05-08 22:25:00|1945.69|1944.19|1945.51|1944.01|1946.26|1944.76|1945.29|1943.79|0
1652049000000|2022-05-08 22:30:00|1945.52|1944.02|1946.43|1944.93|1946.78|1945.28|1944.51|1943.01|0
1652049300000|2022-05-08 22:35:00|1946.42|1944.92|1947.35|1945.85|1947.44|1945.94|1946.3|1944.8|0
1652049600000|2022-05-08 22:40:00|1947.31|1945.81|1945.97|1944.47|1947.44|1945.94|1945.66|1944.16|0
1652049900000|2022-05-08 22:45:00|1946.06|1944.56|1946.41|1944.91|1946.9|1945.4|1945.62|1944.12|0
1652050200000|2022-05-08 22:50:00|1946.42|1944.92|1947.12|1945.62|1947.87|1946.37|1946.42|1944.92|0
1652050500000|2022-05-08 22:55:00|1947.21|1945.71|1946.41|1944.91|1947.43|1945.93|1946.24|1944.74|0
1652050800000|2022-05-08 23:00:00|1946.37|1944.87|1945.44|1943.94|1946.99|1945.49|1945.04|1943.54|0
1652051100000|2022-05-08 23:05:00|1945.53|1944.03|1945.13|1943.63|1945.79|1944.29|1943.63|1942.13|0
1652051400000|2022-05-08 23:10:00|1945.09|1943.59|1945.43|1943.93|1945.43|1943.93|1944.16|1942.66|0
1652051700000|2022-05-08 23:15:00|1945.39|1943.89|1945.83|1944.33|1946.14|1944.64|1944.68|1943.18|0
1652052000000|2022-05-08 23:20:00|1945.79|1944.29|1945.26|1943.76|1945.79|1944.29|1944.9|1943.4|0
1652052300000|2022-05-08 23:25:00|1945.25|1943.75|1942.83|1941.33|1945.39|1943.89|1942.74|1941.24|0
1652052600000|2022-05-08 23:30:00|1942.96|1941.46|1941.23|1939.73|1943.4|1941.9|1941.19|1939.69|0
1652052900000|2022-05-08 23:35:00|1941.14|1939.64|1941.68|1940.18|1942.16|1940.66|1941.14|1939.64|0
1652053200000|2022-05-08 23:40:00|1941.67|1940.17|1942.34|1940.84|1942.51|1941.01|1940.48|1938.98|0
1652053500000|2022-05-08 23:45:00|1942.33|1940.83|1940.61|1939.11|1943.22|1941.72|1940.21|1938.71|0
1652053800000|2022-05-08 23:50:00|1940.57|1939.07|1940.38|1938.88|1941.06|1939.56|1938.92|1937.42|0
1652054100000|2022-05-08 23:55:00|1940.33|1938.83|1940.77|1939.27|1941.35|1939.85|1939.36|1937.86|0
1652054400000|2022-05-09 00:00:00|1940.64|1939.14|1939.32|1937.82|1941.84|1940.34|1938.34|1936.84|0
1652054700000|2022-05-09 00:05:00|1939.41|1937.91|1939.39|1937.89|1939.58|1938.08|1938.92|1937.42|0
1652055000000|2022-05-09 00:10:00|1939.38|1937.88|1941|1939.5|1941.18|1939.68|1939.21|1937.71|0
1652055300000|2022-05-09 00:15:00|1941.01|1939.51|1939.43|1937.93|1941.49|1939.99|1937.93|1936.43|0
1652055600000|2022-05-09 00:20:00|1939.44|1937.94|1939.63|1938.13|1940.73|1939.23|1939.2|1937.7|0
1652055900000|2022-05-09 00:25:00|1939.62|1938.12|1938.37|1936.87|1940.07|1938.57|1938.37|1936.87|0
1652056200000|2022-05-09 00:30:00|1938.79|1937.29|1937.47|1935.97|1938.8|1937.3|1937.47|1935.97|0
1652056500000|2022-05-09 00:35:00|1937.89|1936.39|1936.61|1935.11|1937.89|1936.39|1936.6|1935.1|0
1652056800000|2022-05-09 00:40:00|1936.6|1935.1|1936.6|1935.1|1937.5|1936|1936.6|1935.1|0
1652057100000|2022-05-09 00:45:00|1936.61|1935.11|1935.7|1934.2|1937.05|1935.55|1935.26|1933.76|0
1652057400000|2022-05-09 00:50:00|1935.28|1933.78|1934.81|1933.31|1935.7|1934.2|1934.39|1932.89|0
1652057700000|2022-05-09 00:55:00|1934.82|1933.32|1934.79|1933.29|1935.25|1933.75|1933.94|1932.44|0
1652058000000|2022-05-09 01:00:00|1934.8|1933.3|1932.99|1931.49|1935.24|1933.74|1932.12|1930.62|0
1652058300000|2022-05-09 01:05:00|1933|1931.5|1933.85|1932.35|1934.75|1933.25|1933|1931.5|0
1652058600000|2022-05-09 01:10:00|1933.84|1932.34|1932.82|1931.32|1934.71|1933.21|1931.93|1930.43|0
1652058900000|2022-05-09 01:15:00|1932.83|1931.33|1935.83|1934.33|1936.3|1934.8|1932.83|1931.33|0
1652059200000|2022-05-09 01:20:00|1936.26|1934.76|1936.67|1935.17|1937.11|1935.61|1935.81|1934.31|0
1652059500000|2022-05-09 01:25:00|1936.66|1935.16|1935.58|1934.08|1937.11|1935.61|1935.34|1933.84|0
1652059800000|2022-05-09 01:30:00|1935.79|1934.29|1937.76|1936.26|1937.77|1936.27|1934.93|1933.43|0
1652060100000|2022-05-09 01:35:00|1937.55|1936.05|1935.98|1934.48|1937.76|1936.26|1935.54|1934.04|0
1652060400000|2022-05-09 01:40:00|1935.99|1934.49|1936.87|1935.37|1937.31|1935.81|1935.99|1934.49|0
1652060700000|2022-05-09 01:45:00|1937.29|1935.79|1936.45|1934.95|1938.2|1936.7|1936.01|1934.51|0
1652061000000|2022-05-09 01:50:00|1936.66|1935.16|1937.32|1935.82|1938.62|1937.12|1936.45|1934.95|0
1652061300000|2022-05-09 01:55:00|1937.33|1935.83|1936.88|1935.38|1937.76|1936.26|1936.44|1934.94|0
1652061600000|2022-05-09 02:00:00|1936.89|1935.39|1935.53|1934.03|1936.9|1935.4|1935.53|1934.03|0
1652061900000|2022-05-09 02:05:00|1935.52|1934.02|1936.4|1934.9|1937.28|1935.78|1935.52|1934.02|0
1652062200000|2022-05-09 02:10:00|1935.97|1934.47|1936.39|1934.89|1936.41|1934.91|1935.51|1934.01|0
1652062500000|2022-05-09 02:15:00|1936.38|1934.88|1935.98|1934.48|1936.4|1934.9|1935.53|1934.03|0
1652062800000|2022-05-09 02:20:00|1935.97|1934.47|1934.59|1933.09|1935.97|1934.47|1934.58|1933.08|0
1652063100000|2022-05-09 02:25:00|1934.58|1933.08|1935.01|1933.51|1935.44|1933.94|1934.13|1932.63|0
1652063400000|2022-05-09 02:30:00|1935|1933.5|1935.01|1933.51|1935.43|1933.93|1934.56|1933.06|0
1652063700000|2022-05-09 02:35:00|1935|1933.5|1934.59|1933.09|1935|1933.5|1933.72|1932.22|0
1652064000000|2022-05-09 02:40:00|1934.58|1933.08|1935|1933.5|1935.44|1933.94|1934.57|1933.07|0
1652064300000|2022-05-09 02:45:00|1934.58|1933.08|1935.01|1933.51|1935.65|1934.15|1934.57|1933.07|0
1652064600000|2022-05-09 02:50:00|1935.22|1933.72|1935.86|1934.36|1935.86|1934.36|1935.01|1933.51|0
1652064900000|2022-05-09 02:55:00|1936.29|1934.79|1938.03|1936.53|1938.04|1936.54|1936.28|1934.78|0
1652065200000|2022-05-09 03:00:00|1938.04|1936.54|1938.06|1936.56|1938.06|1936.56|1937.6|1936.1|0
1652065500000|2022-05-09 03:05:00|1938.27|1936.77|1939.81|1938.31|1940.73|1939.23|1938.06|1936.56|0
1652065800000|2022-05-09 03:10:00|1939.8|1938.3|1938.95|1937.45|1940.25|1938.75|1938.94|1937.44|0
1652066100000|2022-05-09 03:15:00|1938.94|1937.44|1939.4|1937.9|1939.85|1938.35|1938.94|1937.44|0
1652066400000|2022-05-09 03:20:00|1939.41|1937.91|1939.87|1938.37|1940.3|1938.8|1939.4|1937.9|0
1652066700000|2022-05-09 03:25:00|1939.86|1938.36|1939.87|1938.37|1940.76|1939.26|1939.86|1938.36|0
1652067000000|2022-05-09 03:30:00|1939.88|1938.38|1939.89|1938.39|1940.79|1939.29|1939.47|1937.97|0
1652067300000|2022-05-09 03:35:00|1939.9|1938.4|1940.32|1938.82|1940.33|1938.83|1939.87|1938.37|0
1652067600000|2022-05-09 03:40:00|1940.74|1939.24|1939.89|1938.39|1941.18|1939.68|1939.45|1937.95|0
1652067900000|2022-05-09 03:45:00|1939.88|1938.38|1939.45|1937.95|1939.89|1938.39|1939.23|1937.73|0
1652068200000|2022-05-09 03:50:00|1939.47|1937.97|1939.9|1938.4|1940.35|1938.85|1939.46|1937.96|0
1652068500000|2022-05-09 03:55:00|1939.89|1938.39|1939.91|1938.41|1939.92|1938.42|1939.46|1937.96|0
1652068800000|2022-05-09 04:00:00|1939.92|1938.42|1939.04|1937.54|1940.33|1938.83|1939.04|1937.54|0
1652069100000|2022-05-09 04:05:00|1939.05|1937.55|1939.48|1937.98|1939.93|1938.43|1939.05|1937.55|0
1652069400000|2022-05-09 04:10:00|1939.69|1938.19|1939.47|1937.97|1939.69|1938.19|1939.04|1937.54|0
1652069700000|2022-05-09 04:15:00|1939.46|1937.96|1939.36|1937.86|1939.47|1937.97|1938.92|1937.42|0
1652070000000|2022-05-09 04:20:00|1939.37|1937.87|1938.49|1936.99|1939.37|1937.87|1938.49|1936.99|0
1652070300000|2022-05-09 04:25:00|1938.5|1937|1938.5|1937|1938.93|1937.43|1938.49|1936.99|0
1652070600000|2022-05-09 04:30:00|1938.51|1937.01|1938.49|1936.99|1938.51|1937.01|1938.05|1936.55|0
1652070900000|2022-05-09 04:35:00|1938.06|1936.56|1937.64|1936.14|1938.49|1936.99|1937.64|1936.14|0
1652071200000|2022-05-09 04:40:00|1937.63|1936.13|1938.51|1937.01|1938.51|1937.01|1937.63|1936.13|0
1652071500000|2022-05-09 04:45:00|1938.5|1937|1938.39|1936.89|1939.37|1937.87|1938.17|1936.67|0
1652071800000|2022-05-09 04:50:00|1938.18|1936.68|1938.36|1936.86|1938.61|1937.11|1937.76|1936.26|0
1652072100000|2022-05-09 04:55:00|1938.35|1936.85|1937.41|1935.91|1938.36|1936.86|1937.4|1935.9|0
1652072400000|2022-05-09 05:00:00|1937.62|1936.12|1936.74|1935.24|1937.84|1936.34|1936.56|1935.06|0
1652072700000|2022-05-09 05:05:00|1936.73|1935.23|1938.63|1937.13|1939.07|1937.57|1936.41|1934.91|0
1652073000000|2022-05-09 05:10:00|1938.62|1937.12|1937.31|1935.81|1938.63|1937.13|1936.41|1934.91|0
1652073300000|2022-05-09 05:15:00|1937.32|1935.82|1935.99|1934.49|1937.32|1935.82|1935.55|1934.05|0
1652073600000|2022-05-09 05:20:00|1936|1934.5|1936.43|1934.93|1936.87|1935.37|1935.99|1934.49|0
1652073900000|2022-05-09 05:25:00|1936.41|1934.91|1936.48|1934.98|1936.85|1935.35|1935.99|1934.49|0
1652074200000|2022-05-09 05:30:00|1936.49|1934.99|1936.16|1934.66|1937.69|1936.19|1936.16|1934.66|0
1652074500000|2022-05-09 05:35:00|1936.58|1935.08|1937.02|1935.52|1937.91|1936.41|1935.28|1933.78|0
1652074800000|2022-05-09 05:40:00|1937.01|1935.51|1935.75|1934.25|1937.01|1935.51|1935.31|1933.81|0
1652075100000|2022-05-09 05:45:00|1935.76|1934.26|1934.92|1933.42|1936.18|1934.68|1934.48|1932.98|0
1652075400000|2022-05-09 05:50:00|1934.91|1933.41|1937.06|1935.56|1937.27|1935.77|1934.91|1933.41|0
1652075700000|2022-05-09 05:55:00|1936.64|1935.14|1935.28|1933.78|1936.64|1935.14|1935.28|1933.78|0
1652076000000|2022-05-09 06:00:00|1935.7|1934.2|1940.2|1938.7|1941.07|1939.57|1935.28|1933.78|0
1652076300000|2022-05-09 06:05:00|1940.62|1939.12|1939.8|1938.3|1941.08|1939.58|1937.64|1936.14|0
1652076600000|2022-05-09 06:10:00|1939.59|1938.09|1942.12|1940.62|1943.38|1941.88|1939.59|1938.09|0
1652076900000|2022-05-09 06:15:00|1942.33|1940.83|1942.53|1941.03|1942.96|1941.46|1941.23|1939.73|0
1652077200000|2022-05-09 06:20:00|1942.31|1940.81|1941.99|1940.49|1943.39|1941.89|1941.57|1940.07|0
1652077500000|2022-05-09 06:25:00|1942.41|1940.91|1943.27|1941.77|1943.28|1941.78|1941.98|1940.48|0
1652077800000|2022-05-09 06:30:00|1943.91|1942.41|1949.12|1947.72|1950.37|1948.97|1943.9|1942.4|198
1652078100000|2022-05-09 06:35:00|1949.25|1947.85|1950.37|1948.97|1951.25|1949.85|1949.25|1947.85|70
1652078400000|2022-05-09 06:40:00|1950.5|1949.1|1950|1948.6|1950.62|1949.22|1949.75|1948.35|27
1652078700000|2022-05-09 06:45:00|1950.12|1948.72|1950.75|1949.35|1951.25|1949.85|1950|1948.6|24
1652079000000|2022-05-09 06:50:00|1950.87|1949.47|1951.87|1950.47|1952|1950.6|1950.25|1948.85|24
1652079300000|2022-05-09 06:55:00|1951.49|1949.99|1948.04|1946.54|1951.91|1950.41|1948.02|1946.52|0
1652079600000|2022-05-09 07:00:00|1948.88|1947.38|1947.67|1947.17|1954.8|1954.3|1946.3|1945.8|5221
1652079900000|2022-05-09 07:05:00|1947.8|1947.3|1954.3|1953.8|1955.8|1955.3|1945.8|1945.3|3611
1652080200000|2022-05-09 07:10:00|1954.55|1954.05|1955.55|1955.05|1959.8|1959.3|1954.42|1953.92|1980
1652080500000|2022-05-09 07:15:00|1955.42|1954.92|1949.55|1949.05|1955.92|1955.42|1949.55|1949.05|1178
1652080800000|2022-05-09 07:20:00|1949.8|1949.3|1943.8|1943.3|1950.42|1949.92|1942.17|1941.67|1709
1652081100000|2022-05-09 07:25:00|1943.55|1943.05|1946.55|1946.05|1948.55|1948.05|1942.3|1941.8|1615
1652081400000|2022-05-09 07:30:00|1946.42|1945.92|1949.55|1949.05|1949.67|1949.17|1944.05|1943.55|1725
1652081700000|2022-05-09 07:35:00|1949.67|1949.17|1946.55|1946.05|1951.05|1950.55|1946.05|1945.55|892
1652082000000|2022-05-09 07:40:00|1946.24|1945.74|1942.99|1942.49|1946.49|1945.99|1941.49|1940.99|1211
1652082300000|2022-05-09 07:45:00|1942.86|1942.36|1943.99|1943.49|1944.99|1944.49|1941.24|1940.74|864
1652082600000|2022-05-09 07:50:00|1944.11|1943.61|1938.49|1937.99|1944.36|1943.86|1937.74|1937.24|1058
1652082900000|2022-05-09 07:55:00|1938.61|1938.11|1934.49|1933.99|1939.49|1938.99|1932.99|1932.49|1068
1652083200000|2022-05-09 08:00:00|1934.61|1934.11|1931.11|1930.61|1934.99|1934.49|1928.49|1927.99|1490
1652083500000|2022-05-09 08:05:00|1931.24|1930.74|1932.61|1932.11|1933.49|1932.99|1930.74|1930.24|1033
1652083800000|2022-05-09 08:10:00|1932.74|1932.24|1925.74|1925.24|1932.74|1932.24|1925.36|1924.86|1159
1652084100000|2022-05-09 08:15:00|1925.49|1924.99|1926.11|1925.61|1929.24|1928.74|1923.74|1923.24|1184
1652084400000|2022-05-09 08:20:00|1925.99|1925.49|1925.99|1925.49|1928.61|1928.11|1925.49|1924.99|762
1652084700000|2022-05-09 08:25:00|1925.86|1925.36|1926.99|1926.49|1927.99|1927.49|1925.24|1924.74|1000
1652085000000|2022-05-09 08:30:00|1927.11|1926.61|1922.36|1921.86|1928.36|1927.86|1921.99|1921.49|1481
1652085300000|2022-05-09 08:35:00|1922.49|1921.99|1924.24|1923.74|1924.74|1924.24|1921.49|1920.99|1019
1652085600000|2022-05-09 08:40:00|1924.36|1923.86|1928.74|1928.24|1929.49|1928.99|1923.99|1923.49|1138
1652085900000|2022-05-09 08:45:00|1928.61|1928.11|1930.86|1930.36|1931.49|1930.99|1928.61|1928.11|1191
1652086200000|2022-05-09 08:50:00|1930.74|1930.24|1930.49|1929.99|1931.86|1931.36|1928.74|1928.24|710
1652086500000|2022-05-09 08:55:00|1930.74|1930.24|1929.74|1929.24|1931.74|1931.24|1928.11|1927.61|983
1652086800000|2022-05-09 09:00:00|1929.61|1929.11|1926.24|1925.74|1929.61|1929.11|1925.99|1925.49|688
1652087100000|2022-05-09 09:05:00|1926.36|1925.86|1927.24|1926.74|1927.99|1927.49|1925.74|1925.24|1006
1652087400000|2022-05-09 09:10:00|1927.49|1926.99|1934.49|1933.99|1934.49|1933.99|1926.99|1926.49|1162
1652087700000|2022-05-09 09:15:00|1934.24|1933.74|1927.99|1927.49|1934.24|1933.74|1927.99|1927.49|2879
1652088000000|2022-05-09 09:20:00|1927.86|1927.36|1926.74|1926.24|1929.36|1928.86|1926.36|1925.86|707
1652088300000|2022-05-09 09:25:00|1926.61|1926.11|1924.24|1923.74|1927.74|1927.24|1923.86|1923.36|451
1652088600000|2022-05-09 09:30:00|1924.36|1923.86|1921.99|1921.49|1925.49|1924.99|1921.99|1921.49|720
1652088900000|2022-05-09 09:35:00|1922.11|1921.61|1921.99|1921.49|1925.24|1924.74|1921.61|1921.11|1714
1652089200000|2022-05-09 09:40:00|1922.11|1921.61|1921.99|1921.49|1922.74|1922.24|1920.24|1919.74|705
1652089500000|2022-05-09 09:45:00|1921.86|1921.36|1919.49|1918.99|1921.99|1921.49|1919.24|1918.74|597
1652089800000|2022-05-09 09:50:00|1919.61|1919.11|1920.24|1919.74|1921.74|1921.24|1918.74|1918.24|784
1652090100000|2022-05-09 09:55:00|1920.11|1919.61|1922.99|1922.49|1923.49|1922.99|1918.61|1918.11|1176
1652090400000|2022-05-09 10:00:00|1923.11|1922.61|1923.49|1922.99|1924.49|1923.99|1922.49|1921.99|1697
1652090700000|2022-05-09 10:05:00|1923.61|1923.11|1924.36|1923.86|1925.49|1924.99|1923.24|1922.74|756
1652091000000|2022-05-09 10:10:00|1924.49|1923.99|1923.99|1923.49|1925.49|1924.99|1923.49|1922.99|909
1652091300000|2022-05-09 10:15:00|1923.86|1923.36|1922.49|1921.99|1923.99|1923.49|1921.24|1920.74|444
1652091600000|2022-05-09 10:20:00|1922.61|1922.11|1920.49|1919.99|1923.24|1922.74|1920.11|1919.61|302
1652091900000|2022-05-09 10:25:00|1920.61|1920.11|1918.36|1917.86|1920.99|1920.49|1918.11|1917.61|619
1652092200000|2022-05-09 10:30:00|1918.49|1917.99|1915.24|1914.74|1918.74|1918.24|1914.74|1914.24|978
1652092500000|2022-05-09 10:35:00|1914.99|1914.49|1913.86|1913.36|1915.86|1915.36|1913.49|1912.99|966
1652092800000|2022-05-09 10:40:00|1913.74|1913.24|1913.24|1912.74|1914.36|1913.86|1912.74|1912.24|636
1652093100000|2022-05-09 10:45:00|1913.11|1912.61|1914.86|1914.36|1914.99|1914.49|1910.99|1910.49|930
1652093400000|2022-05-09 10:50:00|1914.74|1914.24|1913.24|1912.74|1915.24|1914.74|1911.86|1911.36|563
1652093700000|2022-05-09 10:55:00|1913.11|1912.61|1911.74|1911.24|1913.11|1912.61|1910.99|1910.49|931
1652094000000|2022-05-09 11:00:00|1911.86|1911.36|1913.86|1913.36|1914.99|1914.49|1911.74|1911.24|907
1652094300000|2022-05-09 11:05:00|1913.74|1913.24|1915.11|1914.61|1915.24|1914.74|1913.11|1912.61|771
1652094600000|2022-05-09 11:10:00|1915.24|1914.74|1914.49|1913.99|1915.36|1914.86|1913.11|1912.61|523
1652094900000|2022-05-09 11:15:00|1914.24|1913.74|1912.86|1912.36|1914.49|1913.99|1912.36|1911.86|634
1652095200000|2022-05-09 11:20:00|1912.74|1912.24|1913.24|1912.74|1913.74|1913.24|1910.49|1909.99|914
1652095500000|2022-05-09 11:25:00|1913.36|1912.86|1911.49|1910.99|1913.74|1913.24|1911.11|1910.61|773
1652095800000|2022-05-09 11:30:00|1911.24|1910.74|1911.61|1911.11|1912.36|1911.86|1910.24|1909.74|623
1652096100000|2022-05-09 11:35:00|1911.49|1910.99|1910.74|1910.24|1913.24|1912.74|1909.74|1909.24|731
1652096400000|2022-05-09 11:40:00|1910.49|1909.99|1909.86|1909.36|1912.24|1911.74|1909.24|1908.74|612
1652096700000|2022-05-09 11:45:00|1909.74|1909.24|1911.61|1911.11|1912.11|1911.61|1909.24|1908.74|763
1652097000000|2022-05-09 11:50:00|1911.49|1910.99|1917.24|1916.74|1917.49|1916.99|1911.49|1910.99|1198
1652097300000|2022-05-09 11:55:00|1917.36|1916.86|1918.99|1918.49|1919.49|1918.99|1916.49|1915.99|1429
1652097600000|2022-05-09 12:00:00|1918.86|1918.36|1919.11|1918.61|1919.24|1918.74|1917.11|1916.61|1570
1652097900000|2022-05-09 12:05:00|1918.99|1918.49|1920.99|1920.49|1921.99|1921.49|1918.49|1917.99|3894
1652098200000|2022-05-09 12:10:00|1921.11|1920.61|1921.49|1920.99|1922.99|1922.49|1920.11|1919.61|2048
1652098500000|2022-05-09 12:15:00|1921.36|1920.86|1920.99|1920.49|1921.74|1921.24|1920.49|1919.99|868
1652098800000|2022-05-09 12:20:00|1921.11|1920.61|1918.74|1918.24|1921.99|1921.49|1918.74|1918.24|2133
1652099100000|2022-05-09 12:25:00|1918.49|1917.99|1914.99|1914.49|1918.99|1918.49|1914.99|1914.49|1412
1652099400000|2022-05-09 12:30:00|1915.24|1914.74|1913.49|1912.99|1915.74|1915.24|1912.24|1911.74|1586
1652099700000|2022-05-09 12:35:00|1913.36|1912.86|1920.74|1920.24|1920.74|1920.24|1913.36|1912.86|1245
1652100000000|2022-05-09 12:40:00|1920.86|1920.36|1924.49|1923.99|1926.24|1925.74|1920.86|1920.36|1891
1652100300000|2022-05-09 12:45:00|1924.74|1924.24|1925.49|1924.99|1925.99|1925.49|1923.99|1923.49|1645
1652100600000|2022-05-09 12:50:00|1925.24|1924.74|1928.49|1927.99|1929.49|1928.99|1925.24|1924.74|1512
1652100900000|2022-05-09 12:55:00|1928.36|1927.86|1924.24|1923.74|1928.49|1927.99|1923.99|1923.49|1049
1652101200000|2022-05-09 13:00:00|1924.36|1923.86|1921.49|1920.99|1924.74|1924.24|1920.49|1919.99|1041
1652101500000|2022-05-09 13:05:00|1921.74|1921.24|1921.49|1920.99|1921.99|1921.49|1919.74|1919.24|685
1652101800000|2022-05-09 13:10:00|1921.24|1920.74|1923.49|1922.99|1923.74|1923.24|1919.99|1919.49|877
1652102100000|2022-05-09 13:15:00|1923.24|1922.74|1920.24|1919.74|1924.49|1923.99|1920.24|1919.74|778
1652102400000|2022-05-09 13:20:00|1920.49|1919.99|1922.24|1921.74|1923.24|1922.74|1919.24|1918.74|3682
1652102700000|2022-05-09 13:25:00|1922.36|1921.86|1923.61|1923.11|1925.36|1924.86|1921.49|1920.99|1218
1652103000000|2022-05-09 13:30:00|1923.49|1922.99|1922.99|1922.49|1926.36|1925.86|1919.74|1919.24|2102
1652103300000|2022-05-09 13:35:00|1923.24|1922.74|1925.61|1925.11|1927.49|1926.99|1922.36|1921.86|1578
1652103600000|2022-05-09 13:40:00|1925.74|1925.24|1926.86|1926.36|1927.49|1926.99|1922.74|1922.24|1563
1652103900000|2022-05-09 13:45:00|1926.49|1925.99|1921.24|1920.74|1926.49|1925.99|1919.86|1919.36|1228
1652104200000|2022-05-09 13:50:00|1921.11|1920.61|1926.74|1926.24|1927.24|1926.74|1919.74|1919.24|1258
1652104500000|2022-05-09 13:55:00|1926.86|1926.36|1928.24|1927.74|1928.49|1927.99|1924.74|1924.24|2463
1652104800000|2022-05-09 14:00:00|1927.74|1927.24|1927.99|1927.49|1931.11|1930.61|1925.49|1924.99|2094
1652105100000|2022-05-09 14:05:00|1928.24|1927.74|1922.36|1921.86|1928.74|1928.24|1921.49|1920.99|1617
1652105400000|2022-05-09 14:10:00|1922.53|1922.03|1927.66|1927.16|1929.53|1929.03|1922.53|1922.03|904
1652105700000|2022-05-09 14:15:00|1927.53|1927.03|1927.41|1926.91|1930.03|1929.53|1926.28|1925.78|961
1652106000000|2022-05-09 14:20:00|1927.28|1926.78|1925.78|1925.28|1929.41|1928.91|1925.66|1925.16|912
1652106300000|2022-05-09 14:25:00|1925.66|1925.16|1921.91|1921.41|1927.78|1927.28|1921.16|1920.66|823
1652106600000|2022-05-09 14:30:00|1921.78|1921.28|1921.78|1921.28|1922.41|1921.91|1919.16|1918.66|1131
1652106900000|2022-05-09 14:35:00|1921.91|1921.41|1919.16|1918.66|1923.66|1923.16|1919.03|1918.53|991
1652107200000|2022-05-09 14:40:00|1919.28|1918.78|1922.53|1922.03|1923.41|1922.91|1919.16|1918.66|1030
1652107500000|2022-05-09 14:45:00|1923.03|1922.53|1923.03|1922.53|1924.41|1923.91|1921.78|1921.28|1357
1652107800000|2022-05-09 14:50:00|1923.16|1922.66|1920.03|1919.53|1924.91|1924.41|1920.03|1919.53|832
1652108100000|2022-05-09 14:55:00|1919.91|1919.41|1921.16|1920.66|1921.91|1921.41|1919.16|1918.66|1675
1652108400000|2022-05-09 15:00:00|1921.28|1920.78|1921.16|1920.66|1921.91|1921.41|1919.03|1918.53|1764
1652108700000|2022-05-09 15:05:00|1921.28|1920.78|1920.53|1920.03|1921.28|1920.78|1918.91|1918.41|1600
1652109000000|2022-05-09 15:10:00|1920.41|1919.91|1919.66|1919.16|1923.41|1922.91|1919.41|1918.91|1502
1652109300000|2022-05-09 15:15:00|1919.53|1919.03|1920.91|1920.41|1922.66|1922.16|1919.41|1918.91|2016
1652109600000|2022-05-09 15:20:00|1921.03|1920.53|1917.54|1916.04|1921.16|1920.66|1915.66|1915.16|4252
1652109900000|2022-05-09 15:25:00|1917.53|1916.03|1915.46|1913.96|1918|1916.5|1914.91|1913.41|2049
1652110200000|2022-05-09 15:30:00|1915.45|1913.95|1914.48|1913.08|1916.33|1914.83|1910.48|1909.08|329
1652110500000|2022-05-09 15:35:00|1914.61|1913.21|1917.23|1915.83|1917.23|1915.83|1914.36|1912.96|58
1652110800000|2022-05-09 15:40:00|1917.11|1915.71|1917.73|1916.33|1919.73|1918.33|1916.73|1915.33|1465
1652111100000|2022-05-09 15:45:00|1917.86|1916.46|1917.98|1916.58|1918.86|1917.46|1916.86|1915.46|42
1652111400000|2022-05-09 15:50:00|1918.11|1916.71|1922.73|1921.33|1922.73|1921.33|1918.11|1916.71|746
1652111700000|2022-05-09 15:55:00|1922.61|1921.21|1923.4|1921.9|1924.48|1923.08|1922.11|1920.71|131
1652112000000|2022-05-09 16:00:00|1923.39|1921.89|1920.26|1918.76|1923.4|1921.9|1919.37|1917.87|0
1652112300000|2022-05-09 16:05:00|1920.27|1918.77|1926.15|1924.65|1927.53|1926.03|1920.24|1918.74|0
1652112600000|2022-05-09 16:10:00|1926.16|1924.66|1929.54|1928.04|1930.83|1929.33|1926.16|1924.66|0
1652112900000|2022-05-09 16:15:00|1929.53|1928.03|1930.62|1929.12|1932.98|1931.48|1929.53|1928.03|0
1652113200000|2022-05-09 16:20:00|1930.61|1929.11|1931.13|1929.63|1932.46|1930.96|1929.08|1927.58|0
1652113500000|2022-05-09 16:25:00|1931.56|1930.06|1928.89|1927.39|1932.04|1930.54|1927.94|1926.44|0
1652113800000|2022-05-09 16:30:00|1928.9|1927.4|1929.72|1928.22|1931.59|1930.09|1927.47|1925.97|0
1652114100000|2022-05-09 16:35:00|1929.71|1928.21|1925.11|1923.61|1929.72|1928.22|1925.11|1923.61|0
1652114400000|2022-05-09 16:40:00|1925.12|1923.62|1925.1|1923.6|1926.88|1925.38|1924.66|1923.16|0
1652114700000|2022-05-09 16:45:00|1925.09|1923.59|1924.63|1923.13|1925.12|1923.62|1923.55|1922.05|0
1652115000000|2022-05-09 16:50:00|1924.62|1923.12|1923.29|1921.79|1925.06|1923.56|1922.83|1921.33|0
1652115300000|2022-05-09 16:55:00|1923.28|1921.78|1922.82|1921.32|1924.62|1923.12|1922.82|1921.32|0
1652115600000|2022-05-09 17:00:00|1922.83|1921.33|1922.45|1920.95|1924.67|1923.17|1921.92|1920.42|0
1652115900000|2022-05-09 17:05:00|1922.44|1920.94|1922.48|1920.98|1923.36|1921.86|1921.59|1920.09|0
1652116200000|2022-05-09 17:10:00|1922.47|1920.97|1920.66|1919.16|1922.47|1920.97|1920.22|1918.72|0
1652116500000|2022-05-09 17:15:00|1920.65|1919.15|1922.9|1921.4|1923.37|1921.87|1920.22|1918.72|0
1652116800000|2022-05-09 17:20:00|1922.48|1920.98|1922|1920.5|1922.89|1921.39|1921.09|1919.59|0
1652117100000|2022-05-09 17:25:00|1921.99|1920.49|1924.72|1923.22|1925.61|1924.11|1921.99|1920.49|0
1652117400000|2022-05-09 17:30:00|1924.73|1923.23|1921.48|1919.98|1926.11|1924.61|1921.47|1919.97|0
1652117700000|2022-05-09 17:35:00|1921.47|1919.97|1920.84|1919.34|1921.48|1919.98|1919.71|1918.21|0
1652118000000|2022-05-09 17:40:00|1920.63|1919.13|1925.48|1923.98|1925.51|1924.01|1920.61|1919.11|0
1652118300000|2022-05-09 17:45:00|1925.49|1923.99|1923.69|1922.19|1926.39|1924.89|1923.24|1921.74|0
1652118600000|2022-05-09 17:50:00|1924.12|1922.62|1920.07|1918.57|1924.56|1923.06|1919.16|1917.66|0
1652118900000|2022-05-09 17:55:00|1919.86|1918.36|1923.54|1922.04|1923.61|1922.11|1919.63|1918.13|0
1652119200000|2022-05-09 18:00:00|1923.12|1921.62|1924.42|1922.92|1925.38|1923.88|1923.11|1921.61|0
1652119500000|2022-05-09 18:05:00|1924.41|1922.91|1923.02|1921.52|1925.32|1923.82|1922.1|1920.6|0
1652119800000|2022-05-09 18:10:00|1923.01|1921.51|1923.02|1921.52|1924.85|1923.35|1922.11|1920.61|0
1652120100000|2022-05-09 18:15:00|1923.01|1921.51|1926.06|1924.56|1926.16|1924.66|1922.8|1921.3|0
1652120400000|2022-05-09 18:20:00|1926.07|1924.57|1922.01|1920.51|1926.07|1924.57|1921.55|1920.05|0
1652120700000|2022-05-09 18:25:00|1922|1920.5|1921.14|1919.64|1922.45|1920.95|1919.77|1918.27|0
1652121000000|2022-05-09 18:30:00|1921.13|1919.63|1920.54|1919.04|1922|1920.5|1919.16|1917.66|0
1652121300000|2022-05-09 18:35:00|1920.96|1919.46|1921.06|1919.56|1923.31|1921.81|1920.15|1918.65|0
1652121600000|2022-05-09 18:40:00|1921.04|1919.54|1921.45|1919.95|1922.8|1921.3|1920.57|1919.07|0
1652121900000|2022-05-09 18:45:00|1921.46|1919.96|1921.48|1919.98|1924.65|1923.15|1921.03|1919.53|0
1652122200000|2022-05-09 18:50:00|1921.47|1919.97|1922.49|1920.99|1923.77|1922.27|1919.67|1918.17|0
1652122500000|2022-05-09 18:55:00|1922.5|1921|1924.36|1922.86|1925.71|1924.21|1922.49|1920.99|0
1652122800000|2022-05-09 19:00:00|1924.37|1922.87|1923.89|1922.39|1927.07|1925.57|1923.43|1921.93|0
1652123100000|2022-05-09 19:05:00|1923.88|1922.38|1923.52|1922.02|1926.88|1925.38|1923.01|1921.51|0
1652123400000|2022-05-09 19:10:00|1923.31|1921.81|1926.28|1924.78|1926.74|1925.24|1923.08|1921.58|0
1652123700000|2022-05-09 19:15:00|1926.29|1924.79|1924|1922.5|1926.96|1925.46|1922.67|1921.17|0
1652124000000|2022-05-09 19:20:00|1923.99|1922.49|1919.92|1918.42|1923.99|1922.49|1919.89|1918.39|0
1652124300000|2022-05-09 19:25:00|1919.91|1918.41|1919.07|1917.57|1921.07|1919.57|1918.14|1916.64|0
1652124600000|2022-05-09 19:30:00|1919.06|1917.56|1918.6|1917.1|1919.48|1917.98|1916.76|1915.26|0
1652124900000|2022-05-09 19:35:00|1918.61|1917.11|1919.13|1917.63|1919.52|1918.02|1917.24|1915.74|0
1652125200000|2022-05-09 19:40:00|1918.71|1917.21|1917.2|1915.7|1919.41|1917.91|1916.95|1915.45|0
1652125500000|2022-05-09 19:45:00|1917.21|1915.71|1914.21|1912.71|1918.09|1916.59|1913.73|1912.23|0
1652125800000|2022-05-09 19:50:00|1914.22|1912.72|1914.3|1912.8|1914.77|1913.27|1911.97|1910.47|0
1652126100000|2022-05-09 19:55:00|1914.73|1913.23|1917.39|1915.89|1919.18|1917.68|1914.73|1913.23|0
1652126400000|2022-05-09 20:00:00|1917.4|1915.9|1920.86|1919.36|1921.52|1920.02|1917.37|1915.87|0
1652126700000|2022-05-09 20:05:00|1920.9|1919.4|1921.03|1919.53|1923.05|1921.55|1919.79|1918.29|0
1652127000000|2022-05-09 20:10:00|1920.95|1919.45|1922.61|1921.11|1923.44|1921.94|1920.64|1919.14|0
1652127300000|2022-05-09 20:15:00|1922.52|1921.02|1920.75|1919.25|1922.75|1921.25|1920.66|1919.16|0
1652127600000|2022-05-09 20:20:00|1920.79|1919.29|1920.74|1919.24|1920.96|1919.46|1920.65|1919.15|0
1652127900000|2022-05-09 20:25:00|1920.87|1919.37|1919.99|1918.49|1921.19|1919.69|1919.36|1917.86|0
1652128200000|2022-05-09 20:30:00|1919.98|1918.48|1919.1|1917.6|1920.75|1919.25|1918.83|1917.33|0
1652128500000|2022-05-09 20:35:00|1919.05|1917.55|1918.92|1917.42|1919.5|1918|1918.52|1917.02|0
1652128800000|2022-05-09 20:40:00|1919.01|1917.51|1918.88|1917.38|1919.01|1917.51|1918.34|1916.84|0
1652129100000|2022-05-09 20:45:00|1918.92|1917.42|1919.08|1917.58|1919.59|1918.09|1918.61|1917.11|0
1652129400000|2022-05-09 20:50:00|1919.04|1917.54|1919.13|1917.63|1919.35|1917.85|1918.55|1917.05|0
1652129700000|2022-05-09 20:55:00|1919.26|1917.76|1919.09|1917.59|1919.3|1917.8|1918.55|1917.05|0
1652130000000|2022-05-09 21:00:00|1919.01|1917.51|1919.32|1917.82|1919.36|1917.86|1918.92|1917.42|0
1652130300000|2022-05-09 21:05:00|1919.27|1917.77|1919.32|1917.82|1919.36|1917.86|1919.23|1917.73|0
1652130600000|2022-05-09 21:10:00|1919.36|1917.86|1919.36|1917.86|1919.36|1917.86|1919.32|1917.82|0
1652130900000|2022-05-09 21:15:00|1919.32|1917.82|1919.27|1917.77|1919.41|1917.91|1919.18|1917.68|0
1652131200000|2022-05-09 21:20:00|1919.32|1917.82|1919.18|1917.68|1919.41|1917.91|1919.05|1917.55|0
1652131500000|2022-05-09 21:25:00|1919.19|1917.69|1918.92|1917.42|1919.32|1917.82|1918.92|1917.42|0
1652131800000|2022-05-09 21:30:00|1919.01|1917.51|1918.83|1917.33|1919.01|1917.51|1918.7|1917.2|0
1652132100000|2022-05-09 21:35:00|1918.78|1917.28|1918.78|1917.28|1918.78|1917.28|1918.69|1917.19|0
1652132400000|2022-05-09 21:40:00|1918.74|1917.24|1918.78|1917.28|1918.92|1917.42|1918.61|1917.11|0
1652132700000|2022-05-09 21:45:00|1918.74|1917.24|1918.78|1917.28|1918.87|1917.37|1918.74|1917.24|0
1652133000000|2022-05-09 21:50:00|1918.79|1917.29|1919.14|1917.64|1919.14|1917.64|1918.79|1917.29|0
1652133300000|2022-05-09 21:55:00|1919.18|1917.68|1919.97|1918.47|1920.15|1918.65|1919.18|1917.68|0
1652133600000|2022-05-09 22:00:00|1920.01|1918.51|1921.35|1919.85|1923.08|1921.58|1920.01|1918.51|0
1652133900000|2022-05-09 22:05:00|1921.44|1919.94|1921.3|1919.8|1922.15|1920.65|1921.26|1919.76|0
1652134200000|2022-05-09 22:10:00|1921.35|1919.85|1922.24|1920.74|1922.32|1920.82|1920.59|1919.09|0
1652134500000|2022-05-09 22:15:00|1922.41|1920.91|1922.72|1921.22|1922.99|1921.49|1922.06|1920.56|0
1652134800000|2022-05-09 22:20:00|1922.73|1921.23|1922.86|1921.36|1923.21|1921.71|1922.5|1921|0
1652135100000|2022-05-09 22:25:00|1922.95|1921.45|1922.9|1921.4|1923.08|1921.58|1922.81|1921.31|0
1652135400000|2022-05-09 22:30:00|1922.91|1921.41|1923.97|1922.47|1924.15|1922.65|1922.86|1921.36|0
1652135700000|2022-05-09 22:35:00|1923.98|1922.48|1924.06|1922.56|1924.28|1922.78|1923.97|1922.47|0
1652136000000|2022-05-09 22:40:00|1924.02|1922.52|1923.57|1922.07|1924.11|1922.61|1923.3|1921.8|0
1652136300000|2022-05-09 22:45:00|1923.62|1922.12|1924.15|1922.65|1924.15|1922.65|1923.21|1921.71|0
1652136600000|2022-05-09 22:50:00|1924.14|1922.64|1923.79|1922.29|1924.14|1922.64|1923.57|1922.07|0
1652136900000|2022-05-09 22:55:00|1923.75|1922.25|1923.66|1922.16|1923.88|1922.38|1923.21|1921.71|0
1652137200000|2022-05-09 23:00:00|1923.67|1922.17|1923.57|1922.07|1923.88|1922.38|1923.39|1921.89|0
1652137500000|2022-05-09 23:05:00|1923.62|1922.12|1923.3|1921.8|1923.88|1922.38|1923.3|1921.8|0
1652137800000|2022-05-09 23:10:00|1923.31|1921.81|1921.88|1920.38|1923.39|1921.89|1921.88|1920.38|0
1652138100000|2022-05-09 23:15:00|1921.92|1920.42|1922.01|1920.51|1922.1|1920.6|1921.04|1919.54|0
1652138400000|2022-05-09 23:20:00|1922.02|1920.52|1921.27|1919.77|1922.5|1921|1920.87|1919.37|0
1652138700000|2022-05-09 23:25:00|1921.36|1919.86|1921.05|1919.55|1921.36|1919.86|1920.11|1918.61|0
1652139000000|2022-05-09 23:30:00|1921.09|1919.59|1921.76|1920.26|1921.76|1920.26|1920.87|1919.37|0
1652139300000|2022-05-09 23:35:00|1921.8|1920.3|1921.8|1920.3|1922.02|1920.52|1921.05|1919.55|0
1652139600000|2022-05-09 23:40:00|1921.81|1920.31|1922.42|1920.92|1923|1921.5|1921.62|1920.12|0
1652139900000|2022-05-09 23:45:00|1922.43|1920.93|1921.61|1920.11|1923.22|1921.72|1921.61|1920.11|0
1652140200000|2022-05-09 23:50:00|1921.62|1920.12|1922.5|1921|1922.86|1921.36|1921.57|1920.07|0
1652140500000|2022-05-09 23:55:00|1922.41|1920.91|1923.3|1921.8|1923.79|1922.29|1922.41|1920.91|0
1652140800000|2022-05-10 00:00:00|1923.21|1921.71|1920.86|1919.36|1923.57|1922.07|1920.64|1919.14|0
1652141100000|2022-05-10 00:05:00|1920.9|1919.4|1919.88|1918.38|1921.04|1919.54|1919.83|1918.33|0
1652141400000|2022-05-10 00:10:00|1919.97|1918.47|1915.56|1914.06|1920.15|1918.65|1915.56|1914.06|0
1652141700000|2022-05-10 00:15:00|1915.55|1914.05|1904.96|1903.46|1915.55|1914.05|1903.74|1902.24|0
1652142000000|2022-05-10 00:20:00|1904.97|1903.47|1905.73|1904.23|1906.18|1904.68|1903.62|1902.12|0
1652142300000|2022-05-10 00:25:00|1905.72|1904.22|1905.75|1904.25|1906.63|1905.13|1904.85|1903.35|0
1652142600000|2022-05-10 00:30:00|1905.74|1904.24|1907.77|1906.27|1907.78|1906.28|1905.35|1903.85|0
1652142900000|2022-05-10 00:35:00|1907.56|1906.06|1907.15|1905.65|1908.94|1907.44|1907.14|1905.64|0
1652143200000|2022-05-10 00:40:00|1907.14|1905.64|1907.31|1905.81|1907.64|1906.14|1904.84|1903.34|0
1652143500000|2022-05-10 00:45:00|1907.32|1905.82|1904.88|1903.38|1908.17|1906.67|1904.67|1903.17|0
1652143800000|2022-05-10 00:50:00|1904.89|1903.39|1905.13|1903.63|1905.57|1904.07|1903.8|1902.3|0
1652144100000|2022-05-10 00:55:00|1904.7|1903.2|1905.8|1904.3|1906.24|1904.74|1904.7|1903.2|0
1652144400000|2022-05-10 01:00:00|1906.01|1904.51|1905.13|1903.63|1906.46|1904.96|1904.23|1902.73|0
1652144700000|2022-05-10 01:05:00|1905.14|1903.64|1910.43|1908.93|1910.44|1908.94|1905.13|1903.63|0
1652145000000|2022-05-10 01:10:00|1910.44|1908.94|1908.72|1907.22|1911.33|1909.83|1906.94|1905.44|0
1652145300000|2022-05-10 01:15:00|1908.71|1907.21|1908.31|1906.81|1910.93|1909.43|1907.86|1906.36|0
1652145600000|2022-05-10 01:20:00|1908.32|1906.82|1907.4|1905.9|1908.97|1907.47|1906.97|1905.47|0
1652145900000|2022-05-10 01:25:00|1907.41|1905.91|1907.42|1905.92|1908.74|1907.24|1906.1|1904.6|0
1652146200000|2022-05-10 01:30:00|1907.41|1905.91|1907.43|1905.93|1907.45|1905.95|1905.67|1904.17|0
1652146500000|2022-05-10 01:35:00|1907.44|1905.94|1906.99|1905.49|1907.44|1905.94|1904.79|1903.29|0
1652146800000|2022-05-10 01:40:00|1906.98|1905.48|1907.8|1906.3|1909.13|1907.63|1906.76|1905.26|0
1652147100000|2022-05-10 01:45:00|1907.81|1906.31|1908.27|1906.77|1908.5|1907|1906.5|1905|0
1652147400000|2022-05-10 01:50:00|1908.48|1906.98|1913.16|1911.66|1913.16|1911.66|1908.27|1906.77|0
1652147700000|2022-05-10 01:55:00|1913.17|1911.67|1914.47|1912.97|1915.38|1913.88|1913.15|1911.65|0
1652148000000|2022-05-10 02:00:00|1914.48|1912.98|1914.92|1913.42|1915.81|1914.31|1914.03|1912.53|0
1652148300000|2022-05-10 02:05:00|1914.91|1913.41|1915.81|1914.31|1916.24|1914.74|1913.57|1912.07|0
1652148600000|2022-05-10 02:10:00|1916.24|1914.74|1917.15|1915.65|1918|1916.5|1916.03|1914.53|0
1652148900000|2022-05-10 02:15:00|1917.14|1915.64|1917.13|1915.63|1917.15|1915.65|1915.37|1913.87|0
1652149200000|2022-05-10 02:20:00|1917.14|1915.64|1917.87|1916.37|1918.96|1917.46|1916.69|1915.19|0
1652149500000|2022-05-10 02:25:00|1918.08|1916.58|1922.05|1920.55|1922.05|1920.55|1917.87|1916.37|0
1652149800000|2022-05-10 02:30:00|1922.04|1920.54|1920.55|1919.05|1922.06|1920.56|1920.36|1918.86|0
1652150100000|2022-05-10 02:35:00|1920.56|1919.06|1922.07|1920.57|1922.07|1920.57|1919.69|1918.19|0
1652150400000|2022-05-10 02:40:00|1922.28|1920.78|1919.88|1918.38|1922.28|1920.78|1919.87|1918.37|0
1652150700000|2022-05-10 02:45:00|1919.87|1918.37|1920.31|1918.81|1921.61|1920.11|1919.44|1917.94|0
1652151000000|2022-05-10 02:50:00|1920.3|1918.8|1920.3|1918.8|1920.97|1919.47|1919.87|1918.37|0
1652151300000|2022-05-10 02:55:00|1920.31|1918.81|1919.45|1917.95|1920.74|1919.24|1919.01|1917.51|0
1652151600000|2022-05-10 03:00:00|1919.46|1917.96|1919.93|1918.43|1920.34|1918.84|1919.02|1917.52|0
1652151900000|2022-05-10 03:05:00|1919.92|1918.42|1919.5|1918|1920.39|1918.89|1918.6|1917.1|0
1652152200000|2022-05-10 03:10:00|1919.49|1917.99|1919.46|1917.96|1919.51|1918.01|1918.62|1917.12|0
1652152500000|2022-05-10 03:15:00|1919.24|1917.74|1918.6|1917.1|1919.9|1918.4|1918.15|1916.65|0
1652152800000|2022-05-10 03:20:00|1918.61|1917.11|1916.83|1915.33|1918.61|1917.11|1916.38|1914.88|0
1652153100000|2022-05-10 03:25:00|1916.84|1915.34|1917.29|1915.79|1917.3|1915.8|1916.39|1914.89|0
1652153400000|2022-05-10 03:30:00|1917.28|1915.78|1916.86|1915.36|1917.3|1915.8|1916.41|1914.91|0
1652153700000|2022-05-10 03:35:00|1916.85|1915.35|1917.72|1916.22|1917.94|1916.44|1916.84|1915.34|0
1652154000000|2022-05-10 03:40:00|1917.73|1916.23|1918.16|1916.66|1918.63|1917.13|1917.72|1916.22|0
1652154300000|2022-05-10 03:45:00|1917.73|1916.23|1919.51|1918.01|1919.92|1918.42|1917.73|1916.23|0
1652154600000|2022-05-10 03:50:00|1919.5|1918|1921.22|1919.72|1921.65|1920.15|1919.49|1917.99|0
1652154900000|2022-05-10 03:55:00|1921.65|1920.15|1921.65|1920.15|1921.65|1920.15|1921.21|1919.71|0
1652155200000|2022-05-10 04:00:00|1921.64|1920.14|1921.22|1919.72|1921.65|1920.15|1921.21|1919.71|0
1652155500000|2022-05-10 04:05:00|1921.23|1919.73|1920.8|1919.3|1921.65|1920.15|1920.78|1919.28|0
1652155800000|2022-05-10 04:10:00|1920.79|1919.29|1920.36|1918.86|1921.22|1919.72|1920.35|1918.85|0
1652156100000|2022-05-10 04:15:00|1920.37|1918.87|1920.36|1918.86|1920.37|1918.87|1919.92|1918.42|0
1652156400000|2022-05-10 04:20:00|1920.79|1919.29|1920.78|1919.28|1921.22|1919.72|1920.77|1919.27|0
1652156700000|2022-05-10 04:25:00|1920.77|1919.27|1920.37|1918.87|1921.22|1919.72|1920.37|1918.87|0
1652157000000|2022-05-10 04:30:00|1920.8|1919.3|1920.79|1919.29|1921.66|1920.16|1920.37|1918.87|0
1652157300000|2022-05-10 04:35:00|1920.78|1919.28|1921.22|1919.72|1921.66|1920.16|1920.34|1918.84|0
1652157600000|2022-05-10 04:40:00|1921.23|1919.73|1923.04|1921.54|1923.05|1921.55|1921.22|1919.72|0
1652157900000|2022-05-10 04:45:00|1923.03|1921.53|1923.07|1921.57|1924.11|1922.61|1923.03|1921.53|0
1652158200000|2022-05-10 04:50:00|1922.65|1921.15|1922.13|1920.63|1923.44|1921.94|1922.13|1920.63|0
1652158500000|2022-05-10 04:55:00|1921.7|1920.2|1921.72|1920.22|1922.59|1921.09|1921.25|1919.75|0
1652158800000|2022-05-10 05:00:00|1921.71|1920.21|1921.28|1919.78|1923.01|1921.51|1921.26|1919.76|0
1652159100000|2022-05-10 05:05:00|1921.7|1920.2|1924.36|1922.86|1924.8|1923.3|1921.7|1920.2|0
1652159400000|2022-05-10 05:10:00|1924.37|1922.87|1924.37|1922.87|1924.37|1922.87|1923.94|1922.44|0
1652159700000|2022-05-10 05:15:00|1923.95|1922.45|1924.37|1922.87|1924.8|1923.3|1922.64|1921.14|0
1652160000000|2022-05-10 05:20:00|1924.36|1922.86|1923.57|1922.07|1924.36|1922.86|1922.27|1920.77|0
1652160300000|2022-05-10 05:25:00|1923.35|1921.85|1926.2|1924.7|1927.04|1925.54|1923.14|1921.64|0
1652160600000|2022-05-10 05:30:00|1926.19|1924.69|1928.28|1926.78|1928.72|1927.22|1926.19|1924.69|0
1652160900000|2022-05-10 05:35:00|1928.29|1926.79|1927.93|1926.43|1928.78|1927.28|1927.85|1926.35|0
1652161200000|2022-05-10 05:40:00|1927.92|1926.42|1928.3|1926.8|1929.18|1927.68|1927.44|1925.94|0
1652161500000|2022-05-10 05:45:00|1928.31|1926.81|1929.62|1928.12|1931.07|1929.57|1928.3|1926.8|0
1652161800000|2022-05-10 05:50:00|1929.84|1928.34|1927.42|1925.92|1930.96|1929.46|1926.98|1925.48|0
1652162100000|2022-05-10 05:55:00|1927.85|1926.35|1927.9|1926.4|1928.72|1927.22|1927.19|1925.69|0
1652162400000|2022-05-10 06:00:00|1927.89|1926.39|1932.64|1931.14|1933.5|1932|1925.74|1924.24|0
1652162700000|2022-05-10 06:05:00|1932.85|1931.35|1932.58|1931.08|1934.94|1933.44|1932.22|1930.72|0
1652163000000|2022-05-10 06:10:00|1932.15|1930.65|1937.35|1935.85|1937.77|1936.27|1932.15|1930.65|0
1652163300000|2022-05-10 06:15:00|1937.34|1935.84|1936.05|1934.55|1937.34|1935.84|1935.17|1933.67|0
1652163600000|2022-05-10 06:20:00|1936.06|1934.56|1939.83|1938.33|1939.84|1938.34|1936.06|1934.56|0
1652163900000|2022-05-10 06:25:00|1940.25|1938.75|1938.99|1937.49|1941.16|1939.66|1938.98|1937.48|0
1652164200000|2022-05-10 06:30:00|1939.21|1937.71|1937.73|1936.33|1940.6|1939.1|1935.98|1934.58|139
1652164500000|2022-05-10 06:35:00|1937.61|1936.21|1939.61|1938.21|1940.23|1938.83|1937.36|1935.96|52
1652164800000|2022-05-10 06:40:00|1939.73|1938.33|1940.36|1938.96|1940.48|1939.08|1939.11|1937.71|18
1652165100000|2022-05-10 06:45:00|1940.48|1939.08|1941.98|1940.58|1944.73|1943.33|1940.48|1939.08|89
1652165400000|2022-05-10 06:50:00|1942.11|1940.71|1942.23|1940.83|1943.48|1942.08|1941.61|1940.21|15
1652165700000|2022-05-10 06:55:00|1942.29|1940.79|1941.16|1939.66|1944.37|1942.87|1941.16|1939.66|0
1652166000000|2022-05-10 07:00:00|1941.59|1940.09|1939.41|1938.91|1944.28|1943.78|1935.41|1934.91|6079
1652166300000|2022-05-10 07:05:00|1939.66|1939.16|1941.91|1941.41|1946.66|1946.16|1939.16|1938.66|4144
1652166600000|2022-05-10 07:10:00|1942.16|1941.66|1945.41|1944.91|1945.66|1945.16|1939.16|1938.66|2791
1652166900000|2022-05-10 07:15:00|1945.16|1944.66|1946.16|1945.66|1949.66|1949.16|1943.91|1943.41|1798
1652167200000|2022-05-10 07:20:00|1946.28|1945.78|1952.91|1952.41|1953.16|1952.66|1946.16|1945.66|1366
1652167500000|2022-05-10 07:25:00|1953.03|1952.53|1952.41|1951.91|1954.41|1953.91|1949.78|1949.28|1122
1652167800000|2022-05-10 07:30:00|1952.53|1952.03|1945.53|1945.03|1952.53|1952.03|1944.66|1944.16|2314
1652168100000|2022-05-10 07:35:00|1945.41|1944.91|1952.03|1951.53|1953.03|1952.53|1944.16|1943.66|1465
1652168400000|2022-05-10 07:40:00|1952.12|1951.62|1950|1949.5|1953.62|1953.12|1948.5|1948|1205
1652168700000|2022-05-10 07:45:00|1949.75|1949.25|1947.75|1947.25|1950.5|1950|1946|1945.5|1238
1652169000000|2022-05-10 07:50:00|1948|1947.5|1948|1947.5|1951.5|1951|1947.75|1947.25|867
1652169300000|2022-05-10 07:55:00|1948.25|1947.75|1951.75|1951.25|1953.25|1952.75|1947.25|1946.75|1161
1652169600000|2022-05-10 08:00:00|1951.62|1951.12|1952.37|1951.87|1953.75|1953.25|1949.5|1949|1289
1652169900000|2022-05-10 08:05:00|1952|1951.5|1956.75|1956.25|1956.75|1956.25|1950.62|1950.12|1221
1652170200000|2022-05-10 08:10:00|1956.5|1956|1955|1954.5|1957.25|1956.75|1954.25|1953.75|1290
1652170500000|2022-05-10 08:15:00|1954.87|1954.37|1962.75|1962.25|1962.75|1962.25|1954.87|1954.37|1574
1652170800000|2022-05-10 08:20:00|1962.87|1962.37|1964.25|1963.75|1965.25|1964.75|1961.25|1960.75|1524
1652171100000|2022-05-10 08:25:00|1964|1963.5|1966.25|1965.75|1968|1967.5|1963.75|1963.25|1537
1652171400000|2022-05-10 08:30:00|1966.37|1965.87|1971|1970.5|1971.87|1971.37|1966.37|1965.87|1492
1652171700000|2022-05-10 08:35:00|1970.75|1970.25|1972.25|1971.75|1973.75|1973.25|1970|1969.5|1425
1652172000000|2022-05-10 08:40:00|1972|1971.5|1969.75|1969.25|1972.25|1971.75|1967.12|1966.62|1915
1652172300000|2022-05-10 08:45:00|1969.87|1969.37|1967.75|1967.25|1970.25|1969.75|1967|1966.5|1389
1652172600000|2022-05-10 08:50:00|1967.62|1967.12|1965.75|1965.25|1969.37|1968.87|1965.5|1965|1333
1652172900000|2022-05-10 08:55:00|1966|1965.5|1969|1968.5|1969.62|1969.12|1966|1965.5|1128
1652173200000|2022-05-10 09:00:00|1969.12|1968.62|1963.75|1963.25|1969.5|1969|1962.5|1962|1235
1652173500000|2022-05-10 09:05:00|1963.87|1963.37|1965.75|1965.25|1965.75|1965.25|1962.5|1962|1229
1652173800000|2022-05-10 09:10:00|1965.25|1964.75|1965.25|1964.75|1965.5|1965|1962|1961.5|1319
1652174100000|2022-05-10 09:15:00|1965.37|1964.87|1963.75|1963.25|1966.5|1966|1963|1962.5|996
1652174400000|2022-05-10 09:20:00|1964|1963.5|1963.75|1963.25|1965.75|1965.25|1961.75|1961.25|1019
1652174700000|2022-05-10 09:25:00|1963.87|1963.37|1963.37|1962.87|1965|1964.5|1963|1962.5|943
1652175000000|2022-05-10 09:30:00|1963.5|1963|1965.75|1965.25|1965.75|1965.25|1963.25|1962.75|705
1652175300000|2022-05-10 09:35:00|1965.87|1965.37|1968.75|1968.25|1969|1968.5|1965.5|1965|1150
1652175600000|2022-05-10 09:40:00|1968.62|1968.12|1966.75|1966.25|1970.25|1969.75|1966.25|1965.75|1014
1652175900000|2022-05-10 09:45:00|1967|1966.5|1962.62|1962.12|1967.25|1966.75|1962.5|1962|1335
1652176200000|2022-05-10 09:50:00|1962.75|1962.25|1961.12|1960.62|1964.25|1963.75|1961|1960.5|882
1652176500000|2022-05-10 09:55:00|1961.25|1960.75|1961|1960.5|1962|1961.5|1959.75|1959.25|675
1652176800000|2022-05-10 10:00:00|1961.25|1960.75|1960.37|1959.87|1962.5|1962|1959|1958.5|731
1652177100000|2022-05-10 10:05:00|1960.25|1959.75|1962|1961.5|1963.5|1963|1960|1959.5|658
1652177400000|2022-05-10 10:10:00|1962.12|1961.62|1962.87|1962.37|1963.75|1963.25|1961.75|1961.25|417
1652177700000|2022-05-10 10:15:00|1963|1962.5|1965|1964.5|1965.25|1964.75|1962|1961.5|930
1652178000000|2022-05-10 10:20:00|1965.12|1964.62|1968.75|1968.25|1968.75|1968.25|1965.12|1964.62|875
1652178300000|2022-05-10 10:25:00|1968.62|1968.12|1970|1969.5|1971.25|1970.75|1967.5|1967|875
1652178600000|2022-05-10 10:30:00|1969.75|1969.25|1970.25|1969.75|1970.87|1970.37|1968.75|1968.25|681
1652178900000|2022-05-10 10:35:00|1970.37|1969.87|1966.5|1966|1970.75|1970.25|1966.25|1965.75|808
1652179200000|2022-05-10 10:40:00|1966.25|1965.75|1965.25|1964.75|1967.62|1967.12|1965.12|1964.62|505
1652179500000|2022-05-10 10:45:00|1965|1964.5|1964|1963.5|1966.5|1966|1963.5|1963|589
1652179800000|2022-05-10 10:50:00|1963.75|1963.25|1962.75|1962.25|1965.25|1964.75|1962.5|1962|495
1652180100000|2022-05-10 10:55:00|1963|1962.5|1962|1961.5|1964|1963.5|1961.87|1961.37|494
1652180400000|2022-05-10 11:00:00|1961.87|1961.37|1964.87|1964.37|1965.62|1965.12|1961.75|1961.25|514
1652180700000|2022-05-10 11:05:00|1964.75|1964.25|1964.25|1963.75|1964.75|1964.25|1962.75|1962.25|711
1652181000000|2022-05-10 11:10:00|1964|1963.5|1963.5|1963|1964.75|1964.25|1962.87|1962.37|535
1652181300000|2022-05-10 11:15:00|1963.37|1962.87|1960.5|1960|1963.5|1963|1960|1959.5|571
1652181600000|2022-05-10 11:20:00|1960.25|1959.75|1959.75|1959.25|1961.62|1961.12|1959.75|1959.25|584
1652181900000|2022-05-10 11:25:00|1959.87|1959.37|1959.5|1959|1959.87|1959.37|1957.5|1957|946
1652182200000|2022-05-10 11:30:00|1959.12|1958.62|1960.5|1960|1961|1960.5|1958.25|1957.75|554
1652182500000|2022-05-10 11:35:00|1960.62|1960.12|1961|1960.5|1962.25|1961.75|1960.62|1960.12|647
1652182800000|2022-05-10 11:40:00|1961.23|1960.73|1957.48|1956.98|1961.23|1960.73|1957.48|1956.98|1096
1652183100000|2022-05-10 11:45:00|1957.73|1957.23|1959.85|1959.35|1959.85|1959.35|1956.48|1955.98|866
1652183400000|2022-05-10 11:50:00|1959.98|1959.48|1958.48|1957.98|1960.98|1960.48|1958.35|1957.85|670
1652183700000|2022-05-10 11:55:00|1958.73|1958.23|1960.98|1960.48|1960.98|1960.48|1958.73|1958.23|489
1652184000000|2022-05-10 12:00:00|1961.1|1960.6|1962.23|1961.73|1963.23|1962.73|1960.73|1960.23|917
1652184300000|2022-05-10 12:05:00|1961.98|1961.48|1961.98|1961.48|1963.23|1962.73|1961.1|1960.6|911
1652184600000|2022-05-10 12:10:00|1962.23|1961.73|1964.23|1963.73|1964.23|1963.73|1962.23|1961.73|567
1652184900000|2022-05-10 12:15:00|1964.48|1963.98|1966.98|1966.48|1967.1|1966.6|1963.85|1963.35|558
1652185200000|2022-05-10 12:20:00|1966.73|1966.23|1966.35|1965.85|1966.98|1966.48|1965.1|1964.6|2415
1652185500000|2022-05-10 12:25:00|1966.23|1965.73|1967.48|1966.98|1967.73|1967.23|1966.23|1965.73|476
1652185800000|2022-05-10 12:30:00|1967.23|1966.73|1967.73|1967.23|1968.73|1968.23|1966.73|1966.23|589
1652186100000|2022-05-10 12:35:00|1967.85|1967.35|1969.98|1969.48|1970.73|1970.23|1967.48|1966.98|1222
1652186400000|2022-05-10 12:40:00|1969.73|1969.23|1969.23|1968.73|1969.98|1969.48|1967.98|1967.48|947
1652186700000|2022-05-10 12:45:00|1968.98|1968.48|1968.48|1967.98|1969.48|1968.98|1968.48|1967.98|778
1652187000000|2022-05-10 12:50:00|1968.73|1968.23|1970.48|1969.98|1970.73|1970.23|1967.48|1966.98|1370
1652187300000|2022-05-10 12:55:00|1970.6|1970.1|1972.48|1971.98|1972.73|1972.23|1968.23|1967.73|1183
1652187600000|2022-05-10 13:00:00|1972.6|1972.1|1972.48|1971.98|1973.73|1973.23|1971.85|1971.35|1068
1652187900000|2022-05-10 13:05:00|1972.23|1971.73|1973.73|1973.23|1973.98|1973.48|1971.35|1970.85|874
1652188200000|2022-05-10 13:10:00|1973.85|1973.35|1972.23|1971.73|1973.98|1973.48|1970.98|1970.48|868
1652188500000|2022-05-10 13:15:00|1972.1|1971.6|1971.48|1970.98|1972.98|1972.48|1970.6|1970.1|727
1652188800000|2022-05-10 13:20:00|1971.23|1970.73|1972.23|1971.73|1972.23|1971.73|1971.23|1970.73|578
1652189100000|2022-05-10 13:25:00|1971.98|1971.48|1969.23|1968.73|1972.1|1971.6|1967.98|1967.48|1115
1652189400000|2022-05-10 13:30:00|1969.48|1968.98|1965.35|1964.85|1970.6|1970.1|1963.73|1963.23|2201
1652189700000|2022-05-10 13:35:00|1965.23|1964.73|1962.23|1961.73|1965.73|1965.23|1961.23|1960.73|2459
1652190000000|2022-05-10 13:40:00|1962.48|1961.98|1959.98|1959.48|1962.48|1961.98|1959.98|1959.48|1496
1652190300000|2022-05-10 13:45:00|1959.85|1959.35|1958.23|1957.73|1959.85|1959.35|1955.48|1954.98|1993
1652190600000|2022-05-10 13:50:00|1957.98|1957.48|1962.23|1961.73|1962.73|1962.23|1955.98|1955.48|1729
1652190900000|2022-05-10 13:55:00|1962.48|1961.98|1967.98|1967.48|1968.48|1967.98|1961.98|1961.48|1343
1652191200000|2022-05-10 14:00:00|1967.48|1966.98|1965.98|1965.48|1968.23|1967.73|1962.73|1962.23|1579
1652191500000|2022-05-10 14:05:00|1966.23|1965.73|1966.23|1965.73|1968.48|1967.98|1964.23|1963.73|1202
1652191800000|2022-05-10 14:10:00|1966.18|1965.68|1963.55|1963.05|1968.68|1968.18|1962.18|1961.68|1333
1652192100000|2022-05-10 14:15:00|1963.68|1963.18|1962.93|1962.43|1965.93|1965.43|1961.55|1961.05|908
1652192400000|2022-05-10 14:20:00|1962.68|1962.18|1962.43|1961.93|1964.93|1964.43|1960.93|1960.43|1238
1652192700000|2022-05-10 14:25:00|1962.18|1961.68|1956.43|1955.93|1962.68|1962.18|1954.93|1954.43|2274
1652193000000|2022-05-10 14:30:00|1956.55|1956.05|1955.18|1954.68|1957.43|1956.93|1954.18|1953.68|2264
1652193300000|2022-05-10 14:35:00|1955.43|1954.93|1951.18|1950.68|1955.68|1955.18|1950.93|1950.43|2135
1652193600000|2022-05-10 14:40:00|1951.43|1950.93|1951.55|1951.05|1951.8|1951.3|1948.68|1948.18|1891
1652193900000|2022-05-10 14:45:00|1951.68|1951.18|1948.68|1948.18|1951.68|1951.18|1945.55|1945.05|1784
1652194200000|2022-05-10 14:50:00|1948.55|1948.05|1950.43|1949.93|1951.93|1951.43|1945.93|1945.43|1444
1652194500000|2022-05-10 14:55:00|1950.18|1949.68|1946.68|1946.18|1950.18|1949.68|1946.18|1945.68|2225
1652194800000|2022-05-10 15:00:00|1946.8|1946.3|1944.68|1944.18|1949.18|1948.68|1944.05|1943.55|1856
1652195100000|2022-05-10 15:05:00|1944.93|1944.43|1941.05|1940.55|1945.05|1944.55|1940.43|1939.93|2016
1652195400000|2022-05-10 15:10:00|1940.93|1940.43|1940.3|1939.8|1943.68|1943.18|1939.18|1938.68|1983
1652195700000|2022-05-10 15:15:00|1940.05|1939.55|1944.68|1944.18|1945.18|1944.68|1939.43|1938.93|2235
1652196000000|2022-05-10 15:20:00|1944.8|1944.3|1942.42|1940.92|1945.18|1944.68|1941.93|1940.91|3019
1652196300000|2022-05-10 15:25:00|1942.84|1941.34|1943.14|1941.64|1943.79|1942.29|1939.26|1937.76|1696
1652196600000|2022-05-10 15:30:00|1943.13|1941.63|1940.63|1939.23|1943.5|1942.1|1938.63|1937.23|330
1652196900000|2022-05-10 15:35:00|1940.5|1939.1|1945.5|1944.1|1946.25|1944.85|1939.25|1937.85|1068
1652197200000|2022-05-10 15:40:00|1945|1943.6|1941.88|1940.48|1945.5|1944.1|1940.88|1939.48|14
1652197500000|2022-05-10 15:45:00|1941.75|1940.35|1939.75|1938.35|1941.75|1940.35|1938.75|1937.35|4
1652197800000|2022-05-10 15:50:00|1939.63|1938.23|1939.38|1937.98|1939.63|1938.23|1938.25|1936.85|18
1652198100000|2022-05-10 15:55:00|1939.25|1937.85|1940.38|1938.88|1940.38|1938.98|1939.13|1937.73|5
1652198400000|2022-05-10 16:00:00|1940.37|1938.87|1943.39|1941.89|1943.41|1941.91|1939.47|1937.97|0
1652198700000|2022-05-10 16:05:00|1943.4|1941.9|1938.37|1936.87|1943.41|1941.91|1938.35|1936.85|0
1652199000000|2022-05-10 16:10:00|1938.38|1936.88|1939.77|1938.27|1941.61|1940.11|1937.5|1936|0
1652199300000|2022-05-10 16:15:00|1939.76|1938.26|1937.91|1936.41|1941.64|1940.14|1937.9|1936.4|0
1652199600000|2022-05-10 16:20:00|1937.9|1936.4|1937.74|1936.24|1939.61|1938.11|1937.3|1935.8|0
1652199900000|2022-05-10 16:25:00|1937.73|1936.23|1937.05|1935.55|1938.7|1937.2|1936.35|1934.85|0
1652200200000|2022-05-10 16:30:00|1936.84|1935.34|1934.08|1932.58|1938.21|1936.71|1932.28|1930.78|0
1652200500000|2022-05-10 16:35:00|1933.65|1932.15|1934.47|1932.97|1936.33|1934.83|1933.2|1931.7|0
1652200800000|2022-05-10 16:40:00|1934.45|1932.95|1936.77|1935.27|1937.64|1936.14|1934.43|1932.93|0
1652201100000|2022-05-10 16:45:00|1936.78|1935.28|1938.19|1936.69|1939.57|1938.07|1935.92|1934.42|0
1652201400000|2022-05-10 16:50:00|1938.17|1936.67|1934.96|1933.46|1938.19|1936.69|1934.5|1933|0
1652201700000|2022-05-10 16:55:00|1934.94|1933.44|1936.38|1934.88|1937.25|1935.75|1934.94|1933.44|0
1652202000000|2022-05-10 17:00:00|1936.59|1935.09|1940.23|1938.73|1941.37|1939.87|1935.9|1934.4|0
1652202300000|2022-05-10 17:05:00|1940.45|1938.95|1942.32|1940.82|1943.19|1941.69|1940.01|1938.51|0
1652202600000|2022-05-10 17:10:00|1942.27|1940.77|1940.9|1939.4|1942.72|1941.22|1939.53|1938.03|0
1652202900000|2022-05-10 17:15:00|1940.89|1939.39|1939.07|1937.57|1941.4|1939.9|1937.73|1936.23|0
1652203200000|2022-05-10 17:20:00|1939.08|1937.58|1939.14|1937.64|1940.46|1938.96|1936.86|1935.36|0
1652203500000|2022-05-10 17:25:00|1939.16|1937.66|1943.71|1942.21|1943.71|1942.21|1939.15|1937.65|0
1652203800000|2022-05-10 17:30:00|1943.7|1942.2|1946.13|1944.63|1946.57|1945.07|1943.7|1942.2|0
1652204100000|2022-05-10 17:35:00|1946.14|1944.64|1949.77|1948.27|1949.78|1948.28|1946.13|1944.63|0
1652204400000|2022-05-10 17:40:00|1949.78|1948.28|1952.13|1950.63|1953.83|1952.33|1949.77|1948.27|0
1652204700000|2022-05-10 17:45:00|1952.16|1950.66|1955.03|1953.53|1955.89|1954.39|1952.15|1950.65|0
1652205000000|2022-05-10 17:50:00|1955.04|1953.54|1954.51|1953.01|1955.92|1954.42|1952.76|1951.26|0
1652205300000|2022-05-10 17:55:00|1954.53|1953.03|1955.7|1954.2|1955.71|1954.21|1953.6|1952.1|0
1652205600000|2022-05-10 18:00:00|1955.71|1954.21|1955.35|1953.85|1956.28|1954.78|1953.55|1952.05|0
1652205900000|2022-05-10 18:05:00|1955.36|1953.86|1952.14|1950.64|1955.81|1954.31|1952.13|1950.63|0
1652206200000|2022-05-10 18:10:00|1952.15|1950.65|1954.91|1953.41|1955.81|1954.31|1951.69|1950.19|0
1652206500000|2022-05-10 18:15:00|1954.9|1953.4|1953.02|1951.52|1955.35|1953.85|1948.51|1947.01|0
1652206800000|2022-05-10 18:20:00|1953.03|1951.53|1949.88|1948.38|1953.74|1952.24|1949.85|1948.35|0
1652207100000|2022-05-10 18:25:00|1949.89|1948.39|1949.2|1947.7|1950.77|1949.27|1947.12|1945.62|0
1652207400000|2022-05-10 18:30:00|1949.41|1947.91|1948.97|1947.47|1950.33|1948.83|1948.06|1946.56|0
1652207700000|2022-05-10 18:35:00|1948.96|1947.46|1948.92|1947.42|1951.24|1949.74|1948.46|1946.96|0
1652208000000|2022-05-10 18:40:00|1948.91|1947.41|1953.03|1951.53|1953.5|1952|1947.09|1945.59|0
1652208300000|2022-05-10 18:45:00|1953.04|1951.54|1950.29|1948.79|1953.48|1951.98|1948.43|1946.93|0
1652208600000|2022-05-10 18:50:00|1950.27|1948.77|1951.65|1950.15|1952.32|1950.82|1949.36|1947.86|0
1652208900000|2022-05-10 18:55:00|1952.08|1950.58|1951.57|1950.07|1952.1|1950.6|1948.4|1946.9|0
1652209200000|2022-05-10 19:00:00|1951.58|1950.08|1951.21|1949.71|1952.57|1951.07|1950.23|1948.73|0
1652209500000|2022-05-10 19:05:00|1951.2|1949.7|1950.76|1949.26|1954.83|1953.33|1950.74|1949.24|0
1652209800000|2022-05-10 19:10:00|1950.77|1949.27|1951.66|1950.16|1952.61|1951.11|1950.29|1948.79|0
1652210100000|2022-05-10 19:15:00|1951.65|1950.15|1951.22|1949.72|1953.05|1951.55|1949.39|1947.89|0
1652210400000|2022-05-10 19:20:00|1951.21|1949.71|1950.28|1948.78|1951.66|1950.16|1950.27|1948.77|0
1652210700000|2022-05-10 19:25:00|1947.95|1946.45|1946.56|1945.06|1948.84|1947.34|1945.65|1944.15|0
1652211000000|2022-05-10 19:30:00|1946.57|1945.07|1944.79|1943.29|1946.57|1945.07|1943.83|1942.33|0
1652211300000|2022-05-10 19:35:00|1944.8|1943.3|1943.82|1942.32|1946.54|1945.04|1943.31|1941.81|0
1652211600000|2022-05-10 19:40:00|1943.81|1942.31|1943.33|1941.83|1944.7|1943.2|1942.45|1940.95|0
1652211900000|2022-05-10 19:45:00|1943.34|1941.84|1945.59|1944.09|1946.97|1945.47|1942.43|1940.93|0
1652212200000|2022-05-10 19:50:00|1945.16|1943.66|1945.64|1944.14|1946.1|1944.6|1943.32|1941.82|0
1652212500000|2022-05-10 19:55:00|1945.43|1943.93|1947.72|1946.22|1948.21|1946.71|1943.8|1942.3|0
1652212800000|2022-05-10 20:00:00|1947.46|1945.96|1944.97|1943.47|1947.47|1945.97|1944.03|1942.53|0
1652213100000|2022-05-10 20:05:00|1945.1|1943.6|1946.89|1945.39|1948.85|1947.35|1944.97|1943.47|0
1652213400000|2022-05-10 20:10:00|1946.98|1945.48|1946.26|1944.76|1947.96|1946.46|1946.17|1944.67|0
1652213700000|2022-05-10 20:15:00|1946.22|1944.72|1946.98|1945.48|1947.47|1945.97|1945.99|1944.49|0
1652214000000|2022-05-10 20:20:00|1946.97|1945.47|1947.38|1945.88|1947.96|1946.46|1946.48|1944.98|0
1652214300000|2022-05-10 20:25:00|1947.42|1945.92|1947.69|1946.19|1947.96|1946.46|1946.75|1945.25|0
1652214600000|2022-05-10 20:30:00|1947.65|1946.15|1946.75|1945.25|1947.96|1946.46|1946.53|1945.03|0
1652214900000|2022-05-10 20:35:00|1946.76|1945.26|1946.89|1945.39|1947.24|1945.74|1946.26|1944.76|0
1652215200000|2022-05-10 20:40:00|1946.88|1945.38|1946.17|1944.67|1947.06|1945.56|1946.08|1944.58|0
1652215500000|2022-05-10 20:45:00|1946.22|1944.72|1945.55|1944.05|1946.22|1944.72|1944.7|1943.2|0
1652215800000|2022-05-10 20:50:00|1945.54|1944.04|1945.82|1944.32|1946.53|1945.03|1945.23|1943.73|0
1652216100000|2022-05-10 20:55:00|1945.91|1944.41|1945.83|1944.33|1946.72|1945.22|1945.59|1944.09|0
1652216400000|2022-05-10 21:00:00|1945.78|1944.28|1945.79|1944.29|1945.96|1944.46|1945.61|1944.11|0
1652216700000|2022-05-10 21:05:00|1945.78|1944.28|1945.84|1944.34|1946.1|1944.6|1945.62|1944.12|0
1652217000000|2022-05-10 21:10:00|1945.88|1944.38|1945.82|1944.32|1945.95|1944.45|1945.82|1944.32|0
1652217300000|2022-05-10 21:15:00|1945.81|1944.31|1946.04|1944.54|1946.08|1944.58|1945.77|1944.27|0
1652217600000|2022-05-10 21:20:00|1946|1944.5|1945.95|1944.45|1946.13|1944.63|1945.95|1944.45|0
1652217900000|2022-05-10 21:25:00|1946.04|1944.54|1945.86|1944.36|1946.04|1944.54|1945.55|1944.05|0
1652218200000|2022-05-10 21:30:00|1945.81|1944.31|1945.77|1944.27|1945.95|1944.45|1945.73|1944.23|0
1652218500000|2022-05-10 21:35:00|1945.82|1944.32|1945.73|1944.23|1945.82|1944.32|1945.59|1944.09|0
1652218800000|2022-05-10 21:40:00|1945.81|1944.31|1945.9|1944.4|1945.9|1944.4|1945.73|1944.23|0
1652219100000|2022-05-10 21:45:00|1945.86|1944.36|1945.73|1944.23|1945.86|1944.36|1945.59|1944.09|0
1652219400000|2022-05-10 21:50:00|1945.81|1944.31|1945.9|1944.4|1945.9|1944.4|1945.77|1944.27|0
1652219700000|2022-05-10 21:55:00|1945.91|1944.41|1945.86|1944.36|1946|1944.5|1945.77|1944.27|0
1652220000000|2022-05-10 22:00:00|1945.85|1944.35|1945.37|1943.87|1946.22|1944.72|1945.06|1943.56|0
1652220300000|2022-05-10 22:05:00|1945.38|1943.88|1945.32|1943.82|1945.86|1944.36|1944.79|1943.29|0
1652220600000|2022-05-10 22:10:00|1945.33|1943.83|1945.28|1943.78|1945.86|1944.36|1944.97|1943.47|0
1652220900000|2022-05-10 22:15:00|1945.32|1943.82|1945.28|1943.78|1945.68|1944.18|1944.97|1943.47|0
1652221200000|2022-05-10 22:20:00|1945.32|1943.82|1945.95|1944.45|1946.35|1944.85|1945.32|1943.82|0
1652221500000|2022-05-10 22:25:00|1946|1944.5|1946|1944.5|1946.17|1944.67|1945.06|1943.56|0
1652221800000|2022-05-10 22:30:00|1946.08|1944.58|1946.66|1945.16|1946.66|1945.16|1946|1944.5|0
1652222100000|2022-05-10 22:35:00|1946.62|1945.12|1946.58|1945.08|1946.75|1945.25|1946.4|1944.9|0
1652222400000|2022-05-10 22:40:00|1946.75|1945.25|1947.07|1945.57|1947.16|1945.66|1946.57|1945.07|0
1652222700000|2022-05-10 22:45:00|1947.16|1945.66|1947.69|1946.19|1948.05|1946.55|1947.16|1945.66|0
1652223000000|2022-05-10 22:50:00|1947.74|1946.24|1947.96|1946.46|1948.23|1946.73|1947.69|1946.19|0
1652223300000|2022-05-10 22:55:00|1948.05|1946.55|1947.74|1946.24|1948.23|1946.73|1947.65|1946.15|0
1652223600000|2022-05-10 23:00:00|1947.78|1946.28|1947.6|1946.1|1947.91|1946.41|1947.33|1945.83|0
1652223900000|2022-05-10 23:05:00|1947.51|1946.01|1948.23|1946.73|1948.45|1946.95|1947.33|1945.83|0
1652224200000|2022-05-10 23:10:00|1948.18|1946.68|1948.05|1946.55|1948.63|1947.13|1947.96|1946.46|0
1652224500000|2022-05-10 23:15:00|1948.04|1946.54|1947.51|1946.01|1948.05|1946.55|1947.42|1945.92|0
1652224800000|2022-05-10 23:20:00|1947.47|1945.97|1947.47|1945.97|1947.47|1945.97|1947.33|1945.83|0
1652225100000|2022-05-10 23:25:00|1947.51|1946.01|1947.65|1946.15|1947.87|1946.37|1947.51|1946.01|0
1652225400000|2022-05-10 23:30:00|1947.74|1946.24|1946.17|1944.67|1947.96|1946.46|1945.77|1944.27|0
1652225700000|2022-05-10 23:35:00|1946.13|1944.63|1945.68|1944.18|1946.98|1945.48|1945.28|1943.78|0
1652226000000|2022-05-10 23:40:00|1945.69|1944.19|1946.17|1944.67|1946.26|1944.76|1944.97|1943.47|0
1652226300000|2022-05-10 23:45:00|1946.15|1944.65|1945.15|1943.65|1946.15|1944.65|1945.06|1943.56|0
1652226600000|2022-05-10 23:50:00|1945.19|1943.69|1944.97|1943.47|1945.41|1943.91|1944.97|1943.47|0
1652226900000|2022-05-10 23:55:00|1945.01|1943.51|1946.08|1944.58|1946.08|1944.58|1943.9|1942.4|0
1652227200000|2022-05-11 00:00:00|1945.95|1944.45|1945.86|1944.36|1945.95|1944.45|1944.48|1942.98|0
1652227500000|2022-05-11 00:05:00|1945.82|1944.32|1948.81|1947.31|1948.85|1947.35|1945.64|1944.14|0
1652227800000|2022-05-11 00:10:00|1948.85|1947.35|1949.25|1947.75|1949.25|1947.75|1948.54|1947.04|0
1652228100000|2022-05-11 00:15:00|1949.16|1947.66|1948.79|1947.29|1950.08|1948.58|1948.1|1946.6|0
1652228400000|2022-05-11 00:20:00|1948.8|1947.3|1949.67|1948.17|1949.68|1948.18|1948.35|1946.85|0
1652228700000|2022-05-11 00:25:00|1949.46|1947.96|1947.51|1946.01|1950.11|1948.61|1947.51|1946.01|0
1652229000000|2022-05-11 00:30:00|1947.3|1945.8|1947.74|1946.24|1947.96|1946.46|1946.22|1944.72|0
1652229300000|2022-05-11 00:35:00|1947.53|1946.03|1945.79|1944.29|1947.53|1946.03|1945.78|1944.28|0
1652229600000|2022-05-11 00:40:00|1945.78|1944.28|1944.89|1943.39|1945.79|1944.29|1944.46|1942.96|0
1652229900000|2022-05-11 00:45:00|1944.46|1942.96|1943.1|1941.6|1944.89|1943.39|1943.08|1941.58|0
1652230200000|2022-05-11 00:50:00|1943.09|1941.59|1943.91|1942.41|1943.91|1942.41|1942.65|1941.15|0
1652230500000|2022-05-11 00:55:00|1943.9|1942.4|1943.93|1942.43|1946.12|1944.62|1943.9|1942.4|0
1652230800000|2022-05-11 01:00:00|1943.94|1942.44|1944.35|1942.85|1944.36|1942.86|1942.58|1941.08|0
1652231100000|2022-05-11 01:05:00|1944.34|1942.84|1943.46|1941.96|1944.78|1943.28|1943.46|1941.96|0
1652231400000|2022-05-11 01:10:00|1943.47|1941.97|1942.59|1941.09|1943.47|1941.97|1942.15|1940.65|0
1652231700000|2022-05-11 01:15:00|1943.02|1941.52|1945.22|1943.72|1945.45|1943.95|1943.01|1941.51|0
1652232000000|2022-05-11 01:20:00|1945.23|1943.73|1946.8|1945.3|1947.24|1945.74|1945.22|1943.72|0
1652232300000|2022-05-11 01:25:00|1946.59|1945.09|1947.89|1946.39|1947.89|1946.39|1946.36|1944.86|0
1652232600000|2022-05-11 01:30:00|1947.9|1946.4|1947.5|1946|1948.77|1947.27|1947.06|1945.56|0
1652232900000|2022-05-11 01:35:00|1947.29|1945.79|1947.5|1946|1947.52|1946.02|1945.75|1944.25|0
1652233200000|2022-05-11 01:40:00|1947.29|1945.79|1948.61|1947.11|1948.83|1947.33|1947.29|1945.79|0
1652233500000|2022-05-11 01:45:00|1948.82|1947.32|1947.72|1946.22|1948.83|1947.33|1947.09|1945.59|0
1652233800000|2022-05-11 01:50:00|1947.93|1946.43|1950.13|1948.63|1950.56|1949.06|1946.84|1945.34|0
1652234100000|2022-05-11 01:55:00|1949.91|1948.41|1950.99|1949.49|1951.44|1949.94|1949.91|1948.41|0
1652234400000|2022-05-11 02:00:00|1950.98|1949.48|1950.15|1948.65|1950.98|1949.48|1949.69|1948.19|0
1652234700000|2022-05-11 02:05:00|1950.16|1948.66|1952.77|1951.27|1952.77|1951.27|1950.16|1948.66|0
1652235000000|2022-05-11 02:10:00|1952.76|1951.26|1953.2|1951.7|1953.21|1951.71|1952.33|1950.83|0
1652235300000|2022-05-11 02:15:00|1953.21|1951.71|1953.21|1951.71|1953.21|1951.71|1952.32|1950.82|0
1652235600000|2022-05-11 02:20:00|1953.24|1951.74|1953.04|1951.54|1954.13|1952.63|1952.83|1951.33|0
1652235900000|2022-05-11 02:25:00|1953.26|1951.76|1952.79|1951.29|1953.26|1951.76|1952.78|1951.28|0
1652236200000|2022-05-11 02:30:00|1953|1951.5|1953.44|1951.94|1953.66|1952.16|1952.79|1951.29|0
1652236500000|2022-05-11 02:35:00|1953.43|1951.93|1952.36|1950.86|1953.43|1951.93|1951.9|1950.4|0
1652236800000|2022-05-11 02:40:00|1952.35|1950.85|1951.48|1949.98|1953.22|1951.72|1951.46|1949.96|0
1652237100000|2022-05-11 02:45:00|1951.47|1949.97|1952.33|1950.83|1952.34|1950.84|1951.47|1949.97|0
1652237400000|2022-05-11 02:50:00|1952.32|1950.82|1952.76|1951.26|1952.77|1951.27|1951.9|1950.4|0
1652237700000|2022-05-11 02:55:00|1952.75|1951.25|1952.74|1951.24|1952.76|1951.26|1952.29|1950.79|0
1652238000000|2022-05-11 03:00:00|1952.73|1951.23|1952.96|1951.46|1953.18|1951.68|1952.29|1950.79|0
1652238300000|2022-05-11 03:05:00|1952.74|1951.24|1952.98|1951.48|1953.19|1951.69|1952.74|1951.24|0
1652238600000|2022-05-11 03:10:00|1952.77|1951.27|1952.32|1950.82|1952.77|1951.27|1951.89|1950.39|0
1652238900000|2022-05-11 03:15:00|1952.33|1950.83|1952.77|1951.27|1953.21|1951.71|1951.88|1950.38|0
1652239200000|2022-05-11 03:20:00|1952.76|1951.26|1953.64|1952.14|1953.65|1952.15|1952.76|1951.26|0
1652239500000|2022-05-11 03:25:00|1953.65|1952.15|1953.21|1951.71|1953.65|1952.15|1953.2|1951.7|0
1652239800000|2022-05-11 03:30:00|1953.22|1951.72|1953.19|1951.69|1953.64|1952.14|1953.19|1951.69|0
1652240100000|2022-05-11 03:35:00|1953.2|1951.7|1952.76|1951.26|1953.63|1952.13|1952.76|1951.26|0
1652240400000|2022-05-11 03:40:00|1952.77|1951.27|1952.75|1951.25|1952.98|1951.48|1951.86|1950.36|0
1652240700000|2022-05-11 03:45:00|1952.74|1951.24|1954.09|1952.59|1954.53|1953.03|1952.74|1951.24|0
1652241000000|2022-05-11 03:50:00|1954.52|1953.02|1953.23|1951.73|1954.52|1953.02|1952.8|1951.3|0
1652241300000|2022-05-11 03:55:00|1953.24|1951.74|1953.25|1951.75|1953.69|1952.19|1952.81|1951.31|0
1652241600000|2022-05-11 04:00:00|1953.04|1951.54|1952.85|1951.35|1953.25|1951.75|1952.81|1951.31|0
1652241900000|2022-05-11 04:05:00|1953.28|1951.78|1952.84|1951.34|1953.28|1951.78|1952.83|1951.33|0
1652242200000|2022-05-11 04:10:00|1952.85|1951.35|1952.41|1950.91|1952.85|1951.35|1952.4|1950.9|0
1652242500000|2022-05-11 04:15:00|1952.4|1950.9|1951.98|1950.48|1952.42|1950.92|1951.96|1950.46|0
1652242800000|2022-05-11 04:20:00|1951.97|1950.47|1951.1|1949.6|1951.97|1950.47|1951.09|1949.59|0
1652243100000|2022-05-11 04:25:00|1951.53|1950.03|1950.24|1948.74|1951.53|1950.03|1950.24|1948.74|0
1652243400000|2022-05-11 04:30:00|1950.67|1949.17|1950.68|1949.18|1950.68|1949.18|1949.81|1948.31|0
1652243700000|2022-05-11 04:35:00|1950.67|1949.17|1950.25|1948.75|1950.69|1949.19|1950.24|1948.74|0
1652244000000|2022-05-11 04:40:00|1950.26|1948.76|1949.83|1948.33|1950.69|1949.19|1949.82|1948.32|0
1652244300000|2022-05-11 04:45:00|1949.82|1948.32|1949.83|1948.33|1950.26|1948.76|1949.82|1948.32|0
1652244600000|2022-05-11 04:50:00|1949.84|1948.34|1950.27|1948.77|1950.7|1949.2|1949.83|1948.33|0
1652244900000|2022-05-11 04:55:00|1950.29|1948.79|1951.6|1950.1|1951.61|1950.11|1950.29|1948.79|0
1652245200000|2022-05-11 05:00:00|1951.61|1950.11|1952.46|1950.96|1952.48|1950.98|1951.6|1950.1|0
1652245500000|2022-05-11 05:05:00|1952.45|1950.95|1952.87|1951.37|1953.75|1952.25|1952.45|1950.95|0
1652245800000|2022-05-11 05:10:00|1952.88|1951.38|1953.73|1952.23|1953.74|1952.24|1952.84|1951.34|0
1652246100000|2022-05-11 05:15:00|1953.74|1952.24|1954.13|1952.63|1954.59|1953.09|1953.73|1952.23|0
1652246400000|2022-05-11 05:20:00|1954.14|1952.64|1954.15|1952.65|1954.56|1953.06|1953.69|1952.19|0
1652246700000|2022-05-11 05:25:00|1954.16|1952.66|1955.53|1954.03|1955.96|1954.46|1954.16|1952.66|0
1652247000000|2022-05-11 05:30:00|1955.54|1954.04|1955.46|1953.96|1956.53|1955.03|1955.24|1953.74|0
1652247300000|2022-05-11 05:35:00|1955.68|1954.18|1954.44|1952.94|1955.68|1954.18|1953.94|1952.44|0
1652247600000|2022-05-11 05:40:00|1954.86|1953.36|1953.13|1951.63|1954.87|1953.37|1952.7|1951.2|0
1652247900000|2022-05-11 05:45:00|1953.12|1951.62|1956.03|1954.53|1956.89|1955.39|1952.7|1951.2|0
1652248200000|2022-05-11 05:50:00|1956.04|1954.54|1953.43|1951.93|1956.05|1954.55|1953.01|1951.51|0
1652248500000|2022-05-11 05:55:00|1953.44|1951.94|1953.02|1951.52|1953.44|1951.94|1952.13|1950.63|0
1652248800000|2022-05-11 06:00:00|1953.01|1951.51|1952.53|1951.03|1953.43|1951.93|1950.37|1948.87|0
1652249100000|2022-05-11 06:05:00|1952.54|1951.04|1954.48|1952.98|1954.7|1953.2|1952.07|1950.57|0
1652249400000|2022-05-11 06:10:00|1954.69|1953.19|1955.56|1954.06|1955.56|1954.06|1953.82|1952.32|0
1652249700000|2022-05-11 06:15:00|1955.99|1954.49|1957.82|1956.32|1957.82|1956.32|1954.54|1953.04|0
1652250000000|2022-05-11 06:20:00|1957.83|1956.33|1957.31|1955.81|1959.65|1958.15|1956.44|1954.94|0
1652250300000|2022-05-11 06:25:00|1957.3|1955.8|1956.46|1954.96|1957.33|1955.83|1955.16|1953.66|0
1652250600000|2022-05-11 06:30:00|1956.47|1954.97|1959.63|1958.23|1961.75|1960.35|1956.21|1954.71|65
1652250900000|2022-05-11 06:35:00|1959.25|1957.85|1960|1958.6|1960|1958.6|1959.25|1957.85|6
1652251200000|2022-05-11 06:40:00|1959.75|1958.35|1960.13|1958.73|1960.63|1959.23|1959.75|1958.35|18
1652251500000|2022-05-11 06:45:00|1960|1958.6|1960.63|1959.23|1960.63|1959.23|1959.75|1958.35|17
1652251800000|2022-05-11 06:50:00|1960.5|1959.1|1961.13|1959.73|1961.13|1959.73|1959.88|1958.48|26
1652252100000|2022-05-11 06:55:00|1960.62|1959.12|1959.72|1958.22|1960.62|1959.12|1958.89|1957.39|0
1652252400000|2022-05-11 07:00:00|1959.71|1958.21|1961.18|1960.68|1962.93|1962.43|1956.68|1956.18|3676
1652252700000|2022-05-11 07:05:00|1960.93|1960.43|1963.43|1962.93|1964.18|1963.68|1959.18|1958.68|3322
1652253000000|2022-05-11 07:10:00|1963.18|1962.68|1957.93|1957.43|1963.18|1962.68|1956.68|1956.18|2168
1652253300000|2022-05-11 07:15:00|1957.8|1957.3|1955.68|1955.18|1957.93|1957.43|1952.3|1951.8|1286
1652253600000|2022-05-11 07:20:00|1955.55|1955.05|1954.3|1953.8|1958.93|1958.43|1953.68|1953.18|1209
1652253900000|2022-05-11 07:25:00|1954.43|1953.93|1951.18|1950.68|1954.43|1953.93|1949.43|1948.93|1226
1652254200000|2022-05-11 07:30:00|1951.3|1950.8|1949.05|1948.55|1951.8|1951.3|1947.18|1946.68|1639
1652254500000|2022-05-11 07:35:00|1948.93|1948.43|1952.18|1951.68|1952.93|1952.43|1948.43|1947.93|1112
1652254800000|2022-05-11 07:40:00|1951.93|1951.43|1955.43|1954.93|1955.93|1955.43|1951.43|1950.93|732
1652255100000|2022-05-11 07:45:00|1955.68|1955.18|1957.93|1957.43|1957.93|1957.43|1954.05|1953.55|688
1652255400000|2022-05-11 07:50:00|1958.05|1957.55|1956.12|1955.62|1958.5|1958|1955|1954.5|673
1652255700000|2022-05-11 07:55:00|1956|1955.5|1959.75|1959.25|1960|1959.5|1954|1953.5|722
1652256000000|2022-05-11 08:00:00|1959.5|1959|1959.75|1959.25|1961.5|1961|1959|1958.5|826
1652256300000|2022-05-11 08:05:00|1959.62|1959.12|1959|1958.5|1961.75|1961.25|1957.37|1956.87|750
1652256600000|2022-05-11 08:10:00|1959.25|1958.75|1961.75|1961.25|1962.5|1962|1958.75|1958.25|710
1652256900000|2022-05-11 08:15:00|1961.87|1961.37|1960.37|1959.87|1962.87|1962.37|1960|1959.5|895
1652257200000|2022-05-11 08:20:00|1960.25|1959.75|1962.75|1962.25|1962.75|1962.25|1958.87|1958.37|626
1652257500000|2022-05-11 08:25:00|1962.87|1962.37|1962.5|1962|1963|1962.5|1960.5|1960|718
1652257800000|2022-05-11 08:30:00|1962.75|1962.25|1962.5|1962|1964|1963.5|1961.5|1961|922
1652258100000|2022-05-11 08:35:00|1962.37|1961.87|1963|1962.5|1964.12|1963.62|1961.75|1961.25|580
1652258400000|2022-05-11 08:40:00|1963.5|1963|1964.12|1963.62|1966.5|1966|1963|1962.5|1076
1652258700000|2022-05-11 08:45:00|1964.25|1963.75|1965.5|1965|1966|1965.5|1963.25|1962.75|549
1652259000000|2022-05-11 08:50:00|1965.37|1964.87|1966.5|1966|1967.5|1967|1965.37|1964.87|862
1652259300000|2022-05-11 08:55:00|1966.37|1965.87|1962.62|1962.12|1967.25|1966.75|1962.5|1962|880
1652259600000|2022-05-11 09:00:00|1962.5|1962|1966.5|1966|1966.62|1966.12|1962.25|1961.75|481
1652259900000|2022-05-11 09:05:00|1966.62|1966.12|1965.25|1964.75|1966.75|1966.25|1965|1964.5|515
1652260200000|2022-05-11 09:10:00|1965.12|1964.62|1964|1963.5|1966.75|1966.25|1963.75|1963.25|653
1652260500000|2022-05-11 09:15:00|1964.25|1963.75|1964.25|1963.75|1965.25|1964.75|1963.5|1963|648
1652260800000|2022-05-11 09:20:00|1964|1963.5|1962|1961.5|1964.62|1964.12|1962|1961.5|700
1652261100000|2022-05-11 09:25:00|1962.25|1961.75|1962.75|1962.25|1963.25|1962.75|1961.5|1961|576
1652261400000|2022-05-11 09:30:00|1962.5|1962|1965|1964.5|1965.25|1964.75|1962.12|1961.62|736
1652261700000|2022-05-11 09:35:00|1964.87|1964.37|1964|1963.5|1966|1965.5|1963.5|1963|584
1652262000000|2022-05-11 09:40:00|1964.25|1963.75|1964.25|1963.75|1965.5|1965|1963.5|1963|546
1652262300000|2022-05-11 09:45:00|1964.12|1963.62|1963|1962.5|1964.5|1964|1962.75|1962.25|718
1652262600000|2022-05-11 09:50:00|1962.87|1962.37|1962|1961.5|1963.75|1963.25|1961.87|1961.37|491
1652262900000|2022-05-11 09:55:00|1962.12|1961.62|1961.5|1961|1962.25|1961.75|1961|1960.5|466
1652263200000|2022-05-11 10:00:00|1961.62|1961.12|1961.5|1961|1962.75|1962.25|1961|1960.5|378
1652263500000|2022-05-11 10:05:00|1961.62|1961.12|1960|1959.5|1962|1961.5|1958.75|1958.25|579
1652263800000|2022-05-11 10:10:00|1960.25|1959.75|1962|1961.5|1962.25|1961.75|1960.25|1959.75|492
1652264100000|2022-05-11 10:15:00|1962.12|1961.62|1962.75|1962.25|1963|1962.5|1961.25|1960.75|384
1652264400000|2022-05-11 10:20:00|1963|1962.5|1963.75|1963.25|1965|1964.5|1962.75|1962.25|555
1652264700000|2022-05-11 10:25:00|1963.62|1963.12|1965|1964.5|1965.75|1965.25|1963.5|1963|323
1652265000000|2022-05-11 10:30:00|1965.12|1964.62|1967.5|1967|1968.12|1967.62|1965|1964.5|391
1652265300000|2022-05-11 10:35:00|1967.37|1966.87|1969.5|1969|1969.5|1969|1967|1966.5|346
1652265600000|2022-05-11 10:40:00|1969.75|1969.25|1970.5|1970|1971|1970.5|1969.25|1968.75|516
1652265900000|2022-05-11 10:45:00|1970.37|1969.87|1967.25|1966.75|1970.75|1970.25|1966.5|1966|674
1652266200000|2022-05-11 10:50:00|1967.5|1967|1969|1968.5|1969|1968.5|1967.12|1966.62|513
1652266500000|2022-05-11 10:55:00|1969.25|1968.75|1968.5|1968|1969.5|1969|1968|1967.5|537
1652266800000|2022-05-11 11:00:00|1968.62|1968.12|1966.75|1966.25|1969|1968.5|1965.87|1965.37|576
1652267100000|2022-05-11 11:05:00|1966.87|1966.37|1966|1965.5|1967|1966.5|1964.5|1964|623
1652267400000|2022-05-11 11:10:00|1965.75|1965.25|1967.37|1966.87|1967.87|1967.37|1965.75|1965.25|399
1652267700000|2022-05-11 11:15:00|1967.25|1966.75|1967|1966.5|1967.87|1967.37|1966.5|1966|142
1652268000000|2022-05-11 11:20:00|1966.75|1966.25|1969.5|1969|1969.5|1969|1966.5|1966|318
1652268300000|2022-05-11 11:25:00|1969.25|1968.75|1970|1969.5|1970|1969.5|1967.75|1967.25|356
1652268600000|2022-05-11 11:30:00|1969.75|1969.25|1972.25|1971.75|1972.25|1971.75|1968.75|1968.25|2340
1652268900000|2022-05-11 11:35:00|1972.37|1971.87|1975.62|1975.12|1977|1976.5|1972.37|1971.87|653
1652269200000|2022-05-11 11:40:00|1975.82|1975.32|1975.95|1975.45|1976.45|1975.95|1974.7|1974.2|602
1652269500000|2022-05-11 11:45:00|1975.7|1975.2|1973.82|1973.32|1975.95|1975.45|1972.95|1972.45|584
1652269800000|2022-05-11 11:50:00|1973.7|1973.2|1974.95|1974.45|1976.7|1976.2|1973.7|1973.2|771
1652270100000|2022-05-11 11:55:00|1974.82|1974.32|1975.07|1974.57|1975.45|1974.95|1973.45|1972.95|513
1652270400000|2022-05-11 12:00:00|1975.2|1974.7|1972.7|1972.2|1975.7|1975.2|1972.45|1971.95|609
1652270700000|2022-05-11 12:05:00|1972.45|1971.95|1969.7|1969.2|1972.45|1971.95|1969.2|1968.7|1374
1652271000000|2022-05-11 12:10:00|1969.95|1969.45|1971.45|1970.95|1973.45|1972.95|1969.95|1969.45|1009
1652271300000|2022-05-11 12:15:00|1971.57|1971.07|1969.45|1968.95|1971.82|1971.32|1968.95|1968.45|1108
1652271600000|2022-05-11 12:20:00|1969.57|1969.07|1967.7|1967.2|1969.7|1969.2|1967.2|1966.7|1183
1652271900000|2022-05-11 12:25:00|1967.45|1966.95|1968.7|1968.2|1970.57|1970.07|1967.45|1966.95|1255
1652272200000|2022-05-11 12:30:00|1967.82|1967.32|1962.07|1961.57|1967.82|1967.32|1957.57|1957.07|4918
1652272500000|2022-05-11 12:35:00|1961.95|1961.45|1953.2|1952.7|1962.2|1961.7|1952.82|1952.32|5609
1652272800000|2022-05-11 12:40:00|1953.07|1952.57|1955.2|1954.7|1956.82|1956.32|1952.95|1952.45|1807
1652273100000|2022-05-11 12:45:00|1954.95|1954.45|1953.45|1952.95|1955.7|1955.2|1950.57|1950.07|1997
1652273400000|2022-05-11 12:50:00|1953.7|1953.2|1945.2|1944.7|1954.2|1953.7|1945.2|1944.7|1480
1652273700000|2022-05-11 12:55:00|1945.07|1944.57|1944.7|1944.2|1947.2|1946.7|1942.45|1941.95|1488
1652274000000|2022-05-11 13:00:00|1944.45|1943.95|1948.2|1947.7|1948.45|1947.95|1944.2|1943.7|1414
1652274300000|2022-05-11 13:05:00|1947.7|1947.2|1949.32|1948.82|1950.2|1949.7|1947.2|1946.7|1346
1652274600000|2022-05-11 13:10:00|1949.2|1948.7|1947.45|1946.95|1949.45|1948.95|1945.95|1945.45|1424
1652274900000|2022-05-11 13:15:00|1947.2|1946.7|1950.95|1950.45|1951.2|1950.7|1944.95|1944.45|1501
1652275200000|2022-05-11 13:20:00|1951.2|1950.7|1952.7|1952.2|1953.95|1953.45|1950.2|1949.7|1644
1652275500000|2022-05-11 13:25:00|1952.95|1952.45|1956.2|1955.7|1956.7|1956.2|1951.95|1951.45|1757
1652275800000|2022-05-11 13:30:00|1955.95|1955.45|1954.95|1954.45|1959.2|1958.7|1953.95|1953.45|2193
1652276100000|2022-05-11 13:35:00|1955.2|1954.7|1954.45|1953.95|1955.7|1955.2|1951.45|1950.95|2476
1652276400000|2022-05-11 13:40:00|1954.2|1953.7|1963.07|1962.57|1963.2|1962.7|1952.7|1952.2|1966
1652276700000|2022-05-11 13:45:00|1963.2|1962.7|1970.95|1970.45|1972.07|1971.57|1961.7|1961.2|2513
1652277000000|2022-05-11 13:50:00|1971.2|1970.7|1969.2|1968.7|1972.45|1971.95|1967.2|1966.7|3019
1652277300000|2022-05-11 13:55:00|1968.95|1968.45|1971.07|1970.57|1971.7|1971.2|1966.95|1966.45|2026
1652277600000|2022-05-11 14:00:00|1971.2|1970.7|1970.95|1970.45|1971.45|1970.95|1966.45|1965.95|1813
1652277900000|2022-05-11 14:05:00|1970.82|1970.32|1965.7|1965.2|1970.95|1970.45|1965.07|1964.57|1408
1652278200000|2022-05-11 14:10:00|1965.95|1965.45|1966.2|1965.7|1968.82|1968.32|1964.2|1963.7|1642
1652278500000|2022-05-11 14:15:00|1966.45|1965.95|1969.07|1968.57|1969.2|1968.7|1964.45|1963.95|1355
1652278800000|2022-05-11 14:20:00|1969.2|1968.7|1974.2|1973.7|1975.45|1974.95|1967.95|1967.45|2095
1652279100000|2022-05-11 14:25:00|1974.45|1973.95|1973.95|1973.45|1975.95|1975.45|1971.95|1971.45|1788
1652279400000|2022-05-11 14:30:00|1973.7|1973.2|1969.7|1969.2|1974.95|1974.45|1969.2|1968.7|1633
1652279700000|2022-05-11 14:35:00|1969.45|1968.95|1973.07|1972.57|1973.45|1972.95|1968.2|1967.7|1314
1652280000000|2022-05-11 14:40:00|1973.2|1972.7|1974.95|1974.45|1975.2|1974.7|1971.95|1971.45|1576
1652280300000|2022-05-11 14:45:00|1974.82|1974.32|1972.32|1971.82|1977.07|1976.57|1970.82|1970.32|1402
1652280600000|2022-05-11 14:50:00|1971.95|1971.45|1968.95|1968.45|1972.45|1971.95|1965.7|1965.2|1578
1652280900000|2022-05-11 14:55:00|1968.82|1968.32|1971.2|1970.7|1971.45|1970.95|1967.7|1967.2|1262
1652281200000|2022-05-11 15:00:00|1971.32|1970.82|1971.95|1971.45|1972.32|1971.82|1969.45|1968.95|1577
1652281500000|2022-05-11 15:05:00|1971.82|1971.32|1972.2|1971.7|1972.7|1972.2|1970.2|1969.7|1050
1652281800000|2022-05-11 15:10:00|1972.32|1971.82|1976.2|1975.7|1976.7|1976.2|1972.2|1971.7|2552
1652282100000|2022-05-11 15:15:00|1975.95|1975.45|1972.45|1971.95|1976.7|1976.2|1970.95|1970.45|2439
1652282400000|2022-05-11 15:20:00|1972.2|1971.7|1976.67|1975.17|1977.82|1977.32|1972.2|1971.7|4258
1652282700000|2022-05-11 15:25:00|1976.65|1975.15|1977.84|1976.34|1977.87|1976.37|1973.21|1971.71|1621
1652283000000|2022-05-11 15:30:00|1978.26|1976.76|1978.27|1976.87|1981.27|1979.87|1977.65|1976.25|194
1652283300000|2022-05-11 15:35:00|1977.9|1976.5|1985.65|1984.25|1985.77|1984.37|1977.9|1976.5|2215
1652283600000|2022-05-11 15:40:00|1985.52|1984.12|1982.4|1981|1985.52|1984.12|1982.4|1981|84
1652283900000|2022-05-11 15:45:00|1982.15|1980.75|1979.77|1978.37|1982.15|1980.75|1978.65|1977.25|112
1652284200000|2022-05-11 15:50:00|1979.9|1978.5|1978.77|1977.37|1980.27|1978.87|1977.77|1976.37|22
1652284500000|2022-05-11 15:55:00|1978.27|1976.87|1977.7|1976.2|1978.4|1977|1976.52|1975.12|25
1652284800000|2022-05-11 16:00:00|1977.69|1976.19|1976.33|1974.83|1977.7|1976.2|1975.43|1973.93|0
1652285100000|2022-05-11 16:05:00|1976.32|1974.82|1975.85|1974.35|1977.69|1976.19|1975.42|1973.92|0
1652285400000|2022-05-11 16:10:00|1975.64|1974.14|1974.97|1973.47|1975.9|1974.4|1973.63|1972.13|0
1652285700000|2022-05-11 16:15:00|1974.33|1972.83|1973.17|1971.67|1976.49|1974.99|1972.63|1971.13|0
1652286000000|2022-05-11 16:20:00|1973.16|1971.66|1978.22|1976.72|1978.79|1977.29|1972.61|1971.11|0
1652286300000|2022-05-11 16:25:00|1978.21|1976.71|1969.76|1968.26|1979.05|1977.55|1969.73|1968.23|0
1652286600000|2022-05-11 16:30:00|1971.23|1969.73|1970.62|1969.12|1971.94|1970.44|1969.97|1968.47|0
1652286900000|2022-05-11 16:35:00|1970.61|1969.11|1970.87|1969.37|1972.64|1971.14|1970.17|1968.67|0
1652287200000|2022-05-11 16:40:00|1970.85|1969.35|1968.99|1967.49|1972.5|1971|1968.1|1966.6|0
1652287500000|2022-05-11 16:45:00|1966.9|1965.4|1967.56|1966.06|1968.12|1966.62|1964.5|1963|0
1652287800000|2022-05-11 16:50:00|1967.57|1966.07|1962.54|1961.04|1967.57|1966.07|1962.54|1961.04|0
1652288100000|2022-05-11 16:55:00|1962.55|1961.05|1960.85|1959.35|1963.11|1961.61|1960.29|1958.79|0
1652288400000|2022-05-11 17:00:00|1960.84|1959.34|1958.63|1957.13|1961.39|1959.89|1958.62|1957.12|0
1652288700000|2022-05-11 17:05:00|1958.37|1956.87|1956.63|1955.13|1959.26|1957.76|1955.93|1954.43|0
1652289000000|2022-05-11 17:10:00|1956.64|1955.14|1957.97|1956.47|1959.59|1958.09|1956.35|1954.85|0
1652289300000|2022-05-11 17:15:00|1957.45|1955.95|1958.07|1956.57|1959.67|1958.17|1957.45|1955.95|0
1652289600000|2022-05-11 17:20:00|1958.08|1956.58|1959.23|1957.73|1959.8|1958.3|1955.29|1953.79|0
1652289900000|2022-05-11 17:25:00|1959.24|1957.74|1955.84|1954.34|1959.82|1958.32|1955.29|1953.79|0
1652290200000|2022-05-11 17:30:00|1960.07|1958.57|1961.67|1960.17|1962.36|1960.86|1959.14|1957.64|0
1652290500000|2022-05-11 17:35:00|1961.88|1960.38|1958.03|1956.53|1962.8|1961.3|1957.58|1956.08|0
1652290800000|2022-05-11 17:40:00|1958.02|1956.52|1957.17|1955.67|1958.43|1956.93|1956.73|1955.23|0
1652291100000|2022-05-11 17:45:00|1952.2|1950.7|1951.69|1950.19|1952.22|1950.72|1948.92|1947.42|0
1652291400000|2022-05-11 17:50:00|1951.68|1950.18|1950.68|1949.18|1953.17|1951.67|1949.57|1948.07|0
1652291700000|2022-05-11 17:55:00|1950.72|1949.22|1948.41|1946.91|1951.82|1950.32|1947.32|1945.82|0
1652292000000|2022-05-11 18:00:00|1948.42|1946.92|1955.25|1953.75|1955.25|1953.75|1948.42|1946.92|0
1652292300000|2022-05-11 18:05:00|1955.24|1953.74|1950.86|1949.36|1955.8|1954.3|1950.85|1949.35|0
1652292600000|2022-05-11 18:10:00|1950.85|1949.35|1953.01|1951.51|1953.08|1951.58|1949.73|1948.23|0
1652292900000|2022-05-11 18:15:00|1957.86|1956.36|1958.79|1957.29|1960.14|1958.64|1956.93|1955.43|0
1652293200000|2022-05-11 18:20:00|1958.78|1957.28|1961.08|1959.58|1961.96|1960.46|1956.51|1955.01|0
1652293500000|2022-05-11 18:25:00|1961.09|1959.59|1960.59|1959.09|1963.8|1962.3|1960.11|1958.61|0
1652293800000|2022-05-11 18:30:00|1956.63|1955.13|1959.21|1957.71|1959.22|1957.72|1954.65|1953.15|0
1652294100000|2022-05-11 18:35:00|1959.2|1957.7|1959.48|1957.98|1960.33|1958.83|1957.8|1956.3|0
1652294400000|2022-05-11 18:40:00|1959.74|1958.24|1962.05|1960.55|1962.06|1960.56|1956.43|1954.93|0
1652294700000|2022-05-11 18:45:00|1965.21|1963.71|1962.01|1960.51|1966.53|1965.03|1961.55|1960.05|0
1652295000000|2022-05-11 18:50:00|1962.43|1960.93|1959.69|1958.19|1962.47|1960.97|1958.37|1956.87|0
1652295300000|2022-05-11 18:55:00|1959.68|1958.18|1958.99|1957.49|1960.62|1959.12|1958.33|1956.83|0
1652295600000|2022-05-11 19:00:00|1954.14|1952.64|1951.23|1949.73|1954.71|1953.21|1951.23|1949.73|0
1652295900000|2022-05-11 19:05:00|1951.24|1949.74|1953.04|1951.54|1953.6|1952.1|1950.1|1948.6|0
1652296200000|2022-05-11 19:10:00|1953.03|1951.53|1952.46|1950.96|1954.74|1953.24|1951.35|1949.85|0
1652296500000|2022-05-11 19:15:00|1957.4|1955.9|1958.31|1956.81|1959.26|1957.76|1955.33|1953.83|0
1652296800000|2022-05-11 19:20:00|1958.29|1956.79|1956.51|1955.01|1958.78|1957.28|1955.63|1954.13|0
1652297100000|2022-05-11 19:25:00|1956.52|1955.02|1956.78|1955.28|1958.82|1957.32|1956.07|1954.57|0
1652297400000|2022-05-11 19:30:00|1956.99|1955.49|1956.23|1954.73|1958.5|1957|1955.64|1954.14|0
1652297700000|2022-05-11 19:35:00|1956.22|1954.72|1954.29|1952.79|1956.66|1955.16|1953.85|1952.35|0
1652298000000|2022-05-11 19:40:00|1954.28|1952.78|1954.18|1952.68|1955.16|1953.66|1953.71|1952.21|0
1652298300000|2022-05-11 19:45:00|1948.39|1946.89|1944.54|1943.04|1948.4|1946.9|1944.52|1943.02|0
1652298600000|2022-05-11 19:50:00|1944.53|1943.03|1943.55|1942.05|1945.75|1944.25|1942.41|1940.91|0
1652298900000|2022-05-11 19:55:00|1943.81|1942.31|1943.83|1942.33|1944.2|1942.7|1941.97|1940.47|0
1652299200000|2022-05-11 20:00:00|1950.75|1949.25|1952.68|1951.18|1952.68|1951.18|1949.14|1947.64|0
1652299500000|2022-05-11 20:05:00|1952.6|1951.1|1953.02|1951.52|1953.91|1952.41|1952.46|1950.96|0
1652299800000|2022-05-11 20:10:00|1953.11|1951.61|1954|1952.5|1955.2|1953.7|1953.11|1951.61|0
1652300100000|2022-05-11 20:15:00|1954.01|1952.51|1954.26|1952.76|1955.78|1954.28|1953.82|1952.32|0
1652300400000|2022-05-11 20:20:00|1954.13|1952.63|1954.13|1952.63|1954.84|1953.34|1953.6|1952.1|0
1652300700000|2022-05-11 20:25:00|1954.18|1952.68|1954.44|1952.94|1954.44|1952.94|1953.02|1951.52|0
1652301000000|2022-05-11 20:30:00|1954.45|1952.95|1954.22|1952.72|1954.62|1953.12|1953.91|1952.41|0
1652301300000|2022-05-11 20:35:00|1954.13|1952.63|1954.71|1953.21|1954.84|1953.34|1954|1952.5|0
1652301600000|2022-05-11 20:40:00|1954.74|1953.24|1955.27|1953.77|1956.26|1954.76|1954.65|1953.15|0
1652301900000|2022-05-11 20:45:00|1955.28|1953.78|1955.86|1954.36|1956.66|1955.16|1955.05|1953.55|0
1652302200000|2022-05-11 20:50:00|1955.9|1954.4|1955.85|1954.35|1956.48|1954.98|1955.68|1954.18|0
1652302500000|2022-05-11 20:55:00|1955.84|1954.34|1955|1953.5|1955.94|1954.44|1954.46|1952.96|0
1652302800000|2022-05-11 21:00:00|1955.09|1953.59|1955.09|1953.59|1955.13|1953.63|1954.95|1953.45|0
1652303100000|2022-05-11 21:05:00|1955.13|1953.63|1954.2|1952.7|1955.26|1953.76|1954.11|1952.61|0
1652303400000|2022-05-11 21:10:00|1954.19|1952.69|1953.84|1952.34|1954.19|1952.69|1953.84|1952.34|0
1652303700000|2022-05-11 21:15:00|1953.79|1952.29|1953.65|1952.15|1953.79|1952.29|1953.53|1952.03|0
1652304000000|2022-05-11 21:20:00|1953.74|1952.24|1953.29|1951.79|1953.74|1952.24|1952.98|1951.48|0
1652304300000|2022-05-11 21:25:00|1953.2|1951.7|1953.2|1951.7|1953.42|1951.92|1953.02|1951.52|0
1652304600000|2022-05-11 21:30:00|1953.16|1951.66|1953.36|1951.86|1953.54|1952.04|1953.02|1951.52|0
1652304900000|2022-05-11 21:35:00|1953.27|1951.77|1953.36|1951.86|1953.53|1952.03|1953.05|1951.55|0
1652305200000|2022-05-11 21:40:00|1953.4|1951.9|1953.31|1951.81|1953.53|1952.03|1953.22|1951.72|0
1652305500000|2022-05-11 21:45:00|1953.36|1951.86|1953.75|1952.25|1953.75|1952.25|1953.31|1951.81|0
1652305800000|2022-05-11 21:50:00|1953.79|1952.29|1953.83|1952.33|1953.88|1952.38|1953.75|1952.25|0
1652306100000|2022-05-11 21:55:00|1953.79|1952.29|1954.15|1952.65|1954.37|1952.87|1953.61|1952.11|0
1652306400000|2022-05-11 22:00:00|1954.14|1952.64|1953.83|1952.33|1954.64|1953.14|1952.86|1951.36|0
1652306700000|2022-05-11 22:05:00|1953.84|1952.34|1952.48|1950.98|1953.88|1952.38|1951.63|1950.13|0
1652307000000|2022-05-11 22:10:00|1952.52|1951.02|1950.49|1948.99|1952.65|1951.15|1950.18|1948.68|0
1652307300000|2022-05-11 22:15:00|1950.5|1949|1950.19|1948.69|1951.53|1950.03|1949.36|1947.86|0
1652307600000|2022-05-11 22:20:00|1950.23|1948.73|1950|1948.5|1951.12|1949.62|1949.79|1948.29|0
1652307900000|2022-05-11 22:25:00|1949.87|1948.37|1950.58|1949.08|1951.38|1949.88|1949.64|1948.14|0
1652308200000|2022-05-11 22:30:00|1950.63|1949.13|1951.92|1950.42|1952.01|1950.51|1950.63|1949.13|0
1652308500000|2022-05-11 22:35:00|1952.01|1950.51|1952.59|1951.09|1953.21|1951.71|1952.01|1950.51|0
1652308800000|2022-05-11 22:40:00|1952.72|1951.22|1952.94|1951.44|1953.12|1951.62|1952.41|1950.91|0
1652309100000|2022-05-11 22:45:00|1952.9|1951.4|1953.25|1951.75|1953.52|1952.02|1952.54|1951.04|0
1652309400000|2022-05-11 22:50:00|1953.26|1951.76|1954.49|1952.99|1954.68|1953.18|1952.47|1950.97|0
1652309700000|2022-05-11 22:55:00|1954.45|1952.95|1954.99|1953.49|1955.08|1953.58|1954.05|1952.55|0
1652310000000|2022-05-11 23:00:00|1955.03|1953.53|1955.27|1953.77|1955.67|1954.17|1954.87|1953.37|0
1652310300000|2022-05-11 23:05:00|1955.31|1953.81|1955.22|1953.72|1955.36|1953.86|1954.65|1953.15|0
1652310600000|2022-05-11 23:10:00|1955.23|1953.73|1954.47|1952.97|1955.49|1953.99|1954.47|1952.97|0
1652310900000|2022-05-11 23:15:00|1954.46|1952.96|1954.73|1953.23|1954.96|1953.46|1954.33|1952.83|0
1652311200000|2022-05-11 23:20:00|1954.65|1953.15|1953.66|1952.16|1954.65|1953.15|1953.44|1951.94|0
1652311500000|2022-05-11 23:25:00|1953.62|1952.12|1953.31|1951.81|1953.98|1952.48|1953.26|1951.76|0
1652311800000|2022-05-11 23:30:00|1953.35|1951.85|1954.46|1952.96|1954.56|1953.06|1952.82|1951.32|0
1652312100000|2022-05-11 23:35:00|1954.42|1952.92|1955.36|1953.86|1955.54|1954.04|1954.2|1952.7|0
1652312400000|2022-05-11 23:40:00|1955.31|1953.81|1955.98|1954.48|1956.07|1954.57|1955.18|1953.68|0
1652312700000|2022-05-11 23:45:00|1956.03|1954.53|1956.13|1954.63|1957.37|1955.87|1955.76|1954.26|0
1652313000000|2022-05-11 23:50:00|1956.17|1954.67|1954.79|1953.29|1956.22|1954.72|1954.61|1953.11|0
1652313300000|2022-05-11 23:55:00|1954.78|1953.28|1955.99|1954.49|1956.08|1954.58|1954.57|1953.07|0
1652313600000|2022-05-12 00:00:00|1956|1954.5|1953.23|1951.73|1956.08|1954.58|1952.07|1950.57|0
1652313900000|2022-05-12 00:05:00|1953.18|1951.68|1955.32|1953.82|1955.99|1954.49|1952.65|1951.15|0
1652314200000|2022-05-12 00:10:00|1955.28|1953.78|1952.85|1951.35|1955.28|1953.78|1952.45|1950.95|0
1652314500000|2022-05-12 00:15:00|1952.8|1951.3|1945.27|1943.77|1952.85|1951.35|1945.27|1943.77|0
1652314800000|2022-05-12 00:20:00|1945.26|1943.76|1944.43|1942.93|1945.31|1943.81|1943.72|1942.22|0
1652315100000|2022-05-12 00:25:00|1944.42|1942.92|1947.04|1945.54|1947.49|1945.99|1943.11|1941.61|0
1652315400000|2022-05-12 00:30:00|1947.03|1945.53|1945.73|1944.23|1947.03|1945.53|1944.42|1942.92|0
1652315700000|2022-05-12 00:35:00|1945.74|1944.24|1948.43|1946.93|1948.87|1947.37|1945.3|1943.8|0
1652316000000|2022-05-12 00:40:00|1948.44|1946.94|1953.19|1951.69|1954.28|1952.78|1948.44|1946.94|0
1652316300000|2022-05-12 00:45:00|1953.41|1951.91|1953.85|1952.35|1953.86|1952.36|1952.06|1950.56|0
1652316600000|2022-05-12 00:50:00|1953.86|1952.36|1954.75|1953.25|1955.64|1954.14|1953.86|1952.36|0
1652316900000|2022-05-12 00:55:00|1954.74|1953.24|1954.45|1952.95|1954.75|1953.25|1953.35|1951.85|0
1652317200000|2022-05-12 01:00:00|1954.24|1952.74|1953.76|1952.26|1954.66|1953.16|1952.89|1951.39|0
1652317500000|2022-05-12 01:05:00|1953.77|1952.27|1951.98|1950.48|1953.78|1952.28|1951.08|1949.58|0
1652317800000|2022-05-12 01:10:00|1951.97|1950.47|1952.43|1950.93|1953.77|1952.27|1951.97|1950.47|0
1652318100000|2022-05-12 01:15:00|1952.44|1950.94|1952.84|1951.34|1955.12|1953.62|1952.4|1950.9|0
1652318400000|2022-05-12 01:20:00|1953.06|1951.56|1951.93|1950.43|1953.28|1951.78|1951.48|1949.98|0
1652318700000|2022-05-12 01:25:00|1951.94|1950.44|1952.4|1950.9|1953.73|1952.23|1951.94|1950.44|0
1652319000000|2022-05-12 01:30:00|1952.39|1950.89|1954.15|1952.65|1955.04|1953.54|1952.39|1950.89|0
1652319300000|2022-05-12 01:35:00|1953.93|1952.43|1952.64|1951.14|1953.93|1952.43|1952.4|1950.9|0
1652319600000|2022-05-12 01:40:00|1952.63|1951.13|1953.98|1952.48|1954.21|1952.71|1951.96|1950.46|0
1652319900000|2022-05-12 01:45:00|1954.19|1952.69|1955.52|1954.02|1955.96|1954.46|1953.98|1952.48|0
1652320200000|2022-05-12 01:50:00|1955.74|1954.24|1955.07|1953.57|1956.4|1954.9|1955.07|1953.57|0
1652320500000|2022-05-12 01:55:00|1955.06|1953.56|1954.62|1953.12|1956.4|1954.9|1954.4|1952.9|0
1652320800000|2022-05-12 02:00:00|1954.19|1952.69|1954.18|1952.68|1954.4|1952.9|1953.3|1951.8|0
1652321100000|2022-05-12 02:05:00|1954.19|1952.69|1953.73|1952.23|1955.05|1953.55|1953.5|1952|0
1652321400000|2022-05-12 02:10:00|1953.52|1952.02|1954.17|1952.67|1955.06|1953.56|1953.3|1951.8|0
1652321700000|2022-05-12 02:15:00|1954.18|1952.68|1955.5|1954|1955.5|1954|1954.17|1952.67|0
1652322000000|2022-05-12 02:20:00|1955.29|1953.79|1955.06|1953.56|1955.94|1954.44|1954.41|1952.91|0
1652322300000|2022-05-12 02:25:00|1955.07|1953.57|1953.32|1951.82|1955.07|1953.57|1952.87|1951.37|0
1652322600000|2022-05-12 02:30:00|1953.31|1951.81|1951.33|1949.83|1953.98|1952.48|1951.08|1949.58|0
1652322900000|2022-05-12 02:35:00|1951.12|1949.62|1950.22|1948.72|1951.12|1949.62|1950.22|1948.72|0
1652323200000|2022-05-12 02:40:00|1950.31|1948.81|1950.3|1948.8|1950.76|1949.26|1950.29|1948.79|0
1652323500000|2022-05-12 02:45:00|1950.31|1948.81|1949.87|1948.37|1951.63|1950.13|1949.44|1947.94|0
1652323800000|2022-05-12 02:50:00|1949.86|1948.36|1949|1947.5|1949.87|1948.37|1948.53|1947.03|0
1652324100000|2022-05-12 02:55:00|1948.78|1947.28|1950.79|1949.29|1950.79|1949.29|1948.56|1947.06|0
1652324400000|2022-05-12 03:00:00|1950.8|1949.3|1950.77|1949.27|1951.67|1950.17|1950.35|1948.85|0
1652324700000|2022-05-12 03:05:00|1950.55|1949.05|1950.34|1948.84|1950.79|1949.29|1949.88|1948.38|0
1652325000000|2022-05-12 03:10:00|1950.33|1948.83|1949.45|1947.95|1950.33|1948.83|1949.01|1947.51|0
1652325300000|2022-05-12 03:15:00|1949.02|1947.52|1949.9|1948.4|1950.79|1949.29|1949.02|1947.52|0
1652325600000|2022-05-12 03:20:00|1949.89|1948.39|1950.76|1949.26|1950.78|1949.28|1949.67|1948.17|0
1652325900000|2022-05-12 03:25:00|1950.33|1948.83|1950.34|1948.84|1950.78|1949.28|1949.91|1948.41|0
1652326200000|2022-05-12 03:30:00|1949.92|1948.42|1951.24|1949.74|1951.46|1949.96|1949.91|1948.41|0
1652326500000|2022-05-12 03:35:00|1951.23|1949.73|1950.81|1949.31|1951.26|1949.76|1950.36|1948.86|0
1652326800000|2022-05-12 03:40:00|1950.8|1949.3|1948.81|1947.31|1950.81|1949.31|1948.13|1946.63|0
1652327100000|2022-05-12 03:45:00|1948.82|1947.32|1949.7|1948.2|1949.91|1948.41|1948.59|1947.09|0
1652327400000|2022-05-12 03:50:00|1949.92|1948.42|1949.02|1947.52|1949.92|1948.42|1948.36|1946.86|0
1652327700000|2022-05-12 03:55:00|1949.01|1947.51|1949.89|1948.39|1949.89|1948.39|1948.56|1947.06|0
1652328000000|2022-05-12 04:00:00|1949.9|1948.4|1949.92|1948.42|1950.36|1948.86|1949.46|1947.96|0
1652328300000|2022-05-12 04:05:00|1949.91|1948.41|1948.16|1946.66|1949.91|1948.41|1948.14|1946.64|0
1652328600000|2022-05-12 04:10:00|1948.37|1946.87|1948.16|1946.66|1948.59|1947.09|1947.69|1946.19|0
1652328900000|2022-05-12 04:15:00|1948.17|1946.67|1948.13|1946.63|1948.6|1947.1|1947.7|1946.2|0
1652329200000|2022-05-12 04:20:00|1948.14|1946.64|1946.58|1945.08|1948.14|1946.64|1946.36|1944.86|0
1652329500000|2022-05-12 04:25:00|1946.79|1945.29|1947.22|1945.72|1947.65|1946.15|1945.92|1944.42|0
1652329800000|2022-05-12 04:30:00|1947.21|1945.71|1948.51|1947.01|1948.95|1947.45|1946.99|1945.49|0
1652330100000|2022-05-12 04:35:00|1948.09|1946.59|1947.19|1945.69|1948.09|1946.59|1946.55|1945.05|0
1652330400000|2022-05-12 04:40:00|1947.2|1945.7|1945.89|1944.39|1947.21|1945.71|1945.88|1944.38|0
1652330700000|2022-05-12 04:45:00|1945.68|1944.18|1946.35|1944.85|1946.37|1944.87|1945.02|1943.52|0
1652331000000|2022-05-12 04:50:00|1946.36|1944.86|1947.22|1945.72|1948.12|1946.62|1946.35|1944.85|0
1652331300000|2022-05-12 04:55:00|1947.21|1945.71|1947.94|1946.44|1947.95|1946.45|1946.25|1944.75|0
1652331600000|2022-05-12 05:00:00|1947.95|1946.45|1946.77|1945.27|1948.87|1947.37|1946.75|1945.25|0
1652331900000|2022-05-12 05:05:00|1946.76|1945.26|1945.23|1943.73|1946.77|1945.27|1944.36|1942.86|0
1652332200000|2022-05-12 05:10:00|1945.02|1943.52|1943.6|1942.1|1945.45|1943.95|1943.17|1941.67|0
1652332500000|2022-05-12 05:15:00|1943.59|1942.09|1943.53|1942.03|1943.6|1942.1|1941.78|1940.28|0
1652332800000|2022-05-12 05:20:00|1943.52|1942.02|1940.38|1938.88|1943.96|1942.46|1940.38|1938.88|0
1652333100000|2022-05-12 05:25:00|1940.39|1938.89|1943.09|1941.59|1943.09|1941.59|1940.38|1938.88|0
1652333400000|2022-05-12 05:30:00|1943.1|1941.6|1943.99|1942.49|1944.43|1942.93|1942.87|1941.37|0
1652333700000|2022-05-12 05:35:00|1944|1942.5|1942.38|1940.88|1944.89|1943.39|1941.92|1940.42|0
1652334000000|2022-05-12 05:40:00|1942.39|1940.89|1941.04|1939.54|1943.27|1941.77|1940.62|1939.12|0
1652334300000|2022-05-12 05:45:00|1941.03|1939.53|1940.99|1939.49|1941.89|1940.39|1940.97|1939.47|0
1652334600000|2022-05-12 05:50:00|1941|1939.5|1941.37|1939.87|1941.4|1939.9|1940.94|1939.44|0
1652334900000|2022-05-12 05:55:00|1941.38|1939.88|1941.35|1939.85|1942.69|1941.19|1940.92|1939.42|0
1652335200000|2022-05-12 06:00:00|1940.92|1939.42|1943.36|1941.86|1944.23|1942.73|1940.89|1939.39|0
1652335500000|2022-05-12 06:05:00|1943.58|1942.08|1946.73|1945.23|1947.6|1946.1|1943.36|1941.86|0
1652335800000|2022-05-12 06:10:00|1946.74|1945.24|1946.73|1945.23|1947.21|1945.71|1945.82|1944.32|0
1652336100000|2022-05-12 06:15:00|1946.31|1944.81|1945.73|1944.23|1946.75|1945.25|1943.99|1942.49|0
1652336400000|2022-05-12 06:20:00|1945.72|1944.22|1948.84|1947.34|1949.7|1948.2|1945.28|1943.78|0
1652336700000|2022-05-12 06:25:00|1948.83|1947.33|1947.35|1945.85|1949.94|1948.44|1947.35|1945.85|0
1652337000000|2022-05-12 06:30:00|1947.37|1945.87|1949.21|1947.81|1950.21|1948.81|1946.84|1945.44|177
1652337300000|2022-05-12 06:35:00|1949.09|1947.69|1948.59|1947.19|1949.96|1948.56|1948.46|1947.06|49
1652337600000|2022-05-12 06:40:00|1948.46|1947.06|1947.34|1945.94|1948.96|1947.56|1947.34|1945.94|21
1652337900000|2022-05-12 06:45:00|1947.21|1945.81|1944.84|1943.44|1947.21|1945.81|1944.21|1942.81|44
1652338200000|2022-05-12 06:50:00|1944.71|1943.31|1943.96|1942.56|1944.71|1943.31|1943.34|1941.94|43
1652338500000|2022-05-12 06:55:00|1944.49|1942.99|1943.07|1941.57|1945.31|1943.81|1942.21|1940.71|0
1652338800000|2022-05-12 07:00:00|1943.5|1942|1947.01|1946.51|1948.51|1948.01|1939.14|1938.64|6131
1652339100000|2022-05-12 07:05:00|1946.89|1946.39|1948.64|1948.14|1950.39|1949.89|1943.89|1943.39|3989
1652339400000|2022-05-12 07:10:00|1948.39|1947.89|1946.39|1945.89|1948.89|1948.39|1942.64|1942.14|4339
1652339700000|2022-05-12 07:15:00|1946.51|1946.01|1947.14|1946.64|1952.51|1952.01|1945.89|1945.39|3325
1652340000000|2022-05-12 07:20:00|1946.89|1946.39|1945.89|1945.39|1947.39|1946.89|1944.14|1943.64|2413
1652340300000|2022-05-12 07:25:00|1945.64|1945.14|1946.89|1946.39|1948.64|1948.14|1945.14|1944.64|1638
1652340600000|2022-05-12 07:30:00|1946.76|1946.26|1942.14|1941.64|1947.39|1946.89|1939.89|1939.39|2774
1652340900000|2022-05-12 07:35:00|1942.39|1941.89|1939.39|1938.89|1943.89|1943.39|1939.01|1938.51|2228
1652341200000|2022-05-12 07:40:00|1939.14|1938.64|1945.14|1944.64|1945.39|1944.89|1938.89|1938.39|2094
1652341500000|2022-05-12 07:45:00|1945.01|1944.51|1952.89|1952.39|1953.39|1952.89|1944.01|1943.51|1691
1652341800000|2022-05-12 07:50:00|1952.64|1952.14|1950.26|1949.76|1953.89|1953.39|1949.64|1949.14|1315
1652342100000|2022-05-12 07:55:00|1949.76|1949.26|1950.63|1950.13|1951.01|1950.51|1947.39|1946.89|1004
1652342400000|2022-05-12 08:00:00|1950.75|1950.25|1944.25|1943.75|1952.25|1951.75|1943.38|1942.88|1315
1652342700000|2022-05-12 08:05:00|1944.13|1943.63|1945.25|1944.75|1945.25|1944.75|1941.88|1941.38|1196
1652343000000|2022-05-12 08:10:00|1945.13|1944.63|1944.88|1944.38|1946.63|1946.13|1943.25|1942.75|975
1652343300000|2022-05-12 08:15:00|1945|1944.5|1945.75|1945.25|1947.88|1947.38|1944.25|1943.75|678
1652343600000|2022-05-12 08:20:00|1945.63|1945.13|1947.63|1947.13|1948.38|1947.88|1944.63|1944.13|911
1652343900000|2022-05-12 08:25:00|1947.38|1946.88|1946.25|1945.75|1948.13|1947.63|1944.38|1943.88|597
1652344200000|2022-05-12 08:30:00|1946.38|1945.88|1947.5|1947|1949.88|1949.38|1945.13|1944.63|740
1652344500000|2022-05-12 08:35:00|1947.63|1947.13|1945.63|1945.13|1947.63|1947.13|1944.63|1944.13|976
1652344800000|2022-05-12 08:40:00|1945.38|1944.88|1945.88|1945.38|1946.13|1945.63|1944.38|1943.88|1148
1652345100000|2022-05-12 08:45:00|1945.75|1945.25|1942.38|1941.88|1945.88|1945.38|1941.13|1940.63|1297
1652345400000|2022-05-12 08:50:00|1942.5|1942|1942.88|1942.38|1943.5|1943|1941.38|1940.88|1008
1652345700000|2022-05-12 08:55:00|1943.13|1942.63|1940.88|1940.38|1943.63|1943.13|1939.75|1939.25|988
1652346000000|2022-05-12 09:00:00|1941.13|1940.63|1940.88|1940.38|1942.63|1942.13|1940.13|1939.63|1056
1652346300000|2022-05-12 09:05:00|1940.75|1940.25|1941.63|1941.13|1943.13|1942.63|1940.13|1939.63|1041
1652346600000|2022-05-12 09:10:00|1941.38|1940.88|1940.63|1940.13|1942.13|1941.63|1938.63|1938.13|2244
1652346900000|2022-05-12 09:15:00|1940.75|1940.25|1943.63|1943.13|1943.88|1943.38|1940.38|1939.88|1043
1652347200000|2022-05-12 09:20:00|1943.38|1942.88|1942.63|1942.13|1944.25|1943.75|1942.5|1942|846
1652347500000|2022-05-12 09:25:00|1942.88|1942.38|1943.88|1943.38|1944.63|1944.13|1941.38|1940.88|714
1652347800000|2022-05-12 09:30:00|1943.75|1943.25|1940.63|1940.13|1944.88|1944.38|1940.13|1939.63|963
1652348100000|2022-05-12 09:35:00|1940.5|1940|1942.63|1942.13|1943.25|1942.75|1940.5|1940|594
1652348400000|2022-05-12 09:40:00|1942.88|1942.38|1941.88|1941.38|1943.13|1942.63|1941.38|1940.88|443
1652348700000|2022-05-12 09:45:00|1942.13|1941.63|1942.63|1942.13|1942.88|1942.38|1940.5|1940|1763
1652349000000|2022-05-12 09:50:00|1942.25|1941.75|1940.38|1939.88|1942.38|1941.88|1939.13|1938.63|724
1652349300000|2022-05-12 09:55:00|1940.63|1940.13|1938|1937.5|1940.63|1940.13|1937.63|1937.13|700
1652349600000|2022-05-12 10:00:00|1938.13|1937.63|1939.38|1938.88|1940.38|1939.88|1937.88|1937.38|616
1652349900000|2022-05-12 10:05:00|1939.5|1939|1940.13|1939.63|1940.88|1940.38|1937.88|1937.38|663
1652350200000|2022-05-12 10:10:00|1940|1939.5|1935.63|1935.13|1940.25|1939.75|1935.63|1935.13|838
1652350500000|2022-05-12 10:15:00|1935.75|1935.25|1937.38|1936.88|1937.38|1936.88|1935.63|1935.13|645
1652350800000|2022-05-12 10:20:00|1937.25|1936.75|1936.63|1936.13|1937.63|1937.13|1935.88|1935.38|681
1652351100000|2022-05-12 10:25:00|1936.38|1935.88|1942.13|1941.63|1942.13|1941.63|1936.25|1935.75|707
1652351400000|2022-05-12 10:30:00|1942|1941.5|1939.75|1939.25|1942.38|1941.88|1939.38|1938.88|631
1652351700000|2022-05-12 10:35:00|1939.88|1939.38|1939.88|1939.38|1941.13|1940.63|1939.13|1938.63|673
1652352000000|2022-05-12 10:40:00|1940|1939.5|1942.13|1941.63|1942.38|1941.88|1939.38|1938.88|545
1652352300000|2022-05-12 10:45:00|1942|1941.5|1940.63|1940.13|1942.13|1941.63|1939.88|1939.38|637
1652352600000|2022-05-12 10:50:00|1940.38|1939.88|1941.88|1941.38|1941.88|1941.38|1939.88|1939.38|535
1652352900000|2022-05-12 10:55:00|1941.75|1941.25|1943.13|1942.63|1944.38|1943.88|1940.63|1940.13|857
1652353200000|2022-05-12 11:00:00|1943.38|1942.88|1942.63|1942.13|1944.25|1943.75|1942.13|1941.63|938
1652353500000|2022-05-12 11:05:00|1942.5|1942|1943.88|1943.38|1944.63|1944.13|1942.38|1941.88|744
1652353800000|2022-05-12 11:10:00|1944|1943.5|1948.88|1948.38|1948.88|1948.38|1943.88|1943.38|888
1652354100000|2022-05-12 11:15:00|1949.13|1948.63|1950.13|1949.63|1951|1950.5|1949|1948.5|809
1652354400000|2022-05-12 11:20:00|1950.38|1949.88|1953.63|1953.13|1953.88|1953.38|1948.63|1948.13|865
1652354700000|2022-05-12 11:25:00|1953.5|1953|1950.88|1950.38|1953.63|1953.13|1950.38|1949.88|719
1652355000000|2022-05-12 11:30:00|1951|1950.5|1949.75|1949.25|1951|1950.5|1949.13|1948.63|601
1652355300000|2022-05-12 11:35:00|1949.88|1949.38|1950.25|1949.75|1951.13|1950.63|1948.63|1948.13|632
1652355600000|2022-05-12 11:40:00|1950.38|1949.88|1949.63|1949.13|1950.63|1950.13|1947.88|1947.38|774
1652355900000|2022-05-12 11:45:00|1949.5|1949|1946.13|1945.63|1949.5|1949|1945.88|1945.38|755
1652356200000|2022-05-12 11:50:00|1946.38|1945.88|1944.63|1944.13|1946.88|1946.38|1943.63|1943.13|915
1652356500000|2022-05-12 11:55:00|1944.38|1943.88|1942.13|1941.63|1945.38|1944.88|1942.13|1941.63|923
1652356800000|2022-05-12 12:00:00|1941.88|1941.38|1943.13|1942.63|1943.38|1942.88|1941.13|1940.63|1052
1652357100000|2022-05-12 12:05:00|1942.88|1942.38|1944.13|1943.63|1945.13|1944.63|1942.63|1942.13|878
1652357400000|2022-05-12 12:10:00|1944.25|1943.75|1943.88|1943.38|1946.13|1945.63|1943.38|1942.88|3621
1652357700000|2022-05-12 12:15:00|1943.63|1943.13|1943.13|1942.63|1945.13|1944.63|1943.13|1942.63|555
1652358000000|2022-05-12 12:20:00|1943.38|1942.88|1940.13|1939.63|1944.13|1943.63|1939.63|1939.13|1032
1652358300000|2022-05-12 12:25:00|1939.88|1939.38|1940.38|1939.88|1940.88|1940.38|1939.13|1938.63|2737
1652358600000|2022-05-12 12:30:00|1940.63|1940.13|1940.38|1939.88|1945.38|1944.88|1939.5|1939|1354
1652358900000|2022-05-12 12:35:00|1940.5|1940|1940.88|1940.38|1941.63|1941.13|1939.5|1939|759
1652359200000|2022-05-12 12:40:00|1941|1940.5|1940.88|1940.38|1943.38|1942.88|1940.25|1939.75|875
1652359500000|2022-05-12 12:45:00|1941|1940.5|1941|1940.5|1943.13|1942.63|1940.63|1940.13|697
1652359800000|2022-05-12 12:50:00|1941.13|1940.63|1944.38|1943.88|1945.13|1944.63|1941.13|1940.63|763
1652360100000|2022-05-12 12:55:00|1944.5|1944|1945.63|1945.13|1946.38|1945.88|1944.13|1943.63|657
1652360400000|2022-05-12 13:00:00|1945.38|1944.88|1944.88|1944.38|1945.88|1945.38|1943.38|1942.88|784
1652360700000|2022-05-12 13:05:00|1944.63|1944.13|1949.2|1948.7|1949.32|1948.82|1944.13|1943.63|1352
1652361000000|2022-05-12 13:10:00|1949.45|1948.95|1948.95|1948.45|1950.2|1949.7|1948.45|1947.95|1084
1652361300000|2022-05-12 13:15:00|1948.82|1948.32|1948.66|1948.16|1951.07|1950.57|1947.2|1946.7|1054
1652361600000|2022-05-12 13:20:00|1948.78|1948.28|1950.91|1950.41|1951.03|1950.53|1948.78|1948.28|10693
1652361900000|2022-05-12 13:25:00|1950.66|1950.16|1948.41|1947.91|1950.91|1950.41|1948.16|1947.66|903
1652362200000|2022-05-12 13:30:00|1948.53|1948.03|1947.91|1947.41|1952.91|1952.41|1947.66|1947.16|1643
1652362500000|2022-05-12 13:35:00|1948.03|1947.53|1945.66|1945.16|1951.16|1950.66|1945.66|1945.16|1726
1652362800000|2022-05-12 13:40:00|1945.41|1944.91|1949.91|1949.41|1951.16|1950.66|1944.91|1944.41|1883
1652363100000|2022-05-12 13:45:00|1949.78|1949.28|1950.91|1950.41|1955.16|1954.66|1948.66|1948.16|2022
1652363400000|2022-05-12 13:50:00|1951.16|1950.66|1953.66|1953.16|1954.53|1954.03|1950.53|1950.03|2023
1652363700000|2022-05-12 13:55:00|1953.78|1953.28|1955.91|1955.41|1956.41|1955.91|1950.78|1950.28|2971
1652364000000|2022-05-12 14:00:00|1955.66|1955.16|1956.16|1955.66|1956.41|1955.91|1951.91|1951.41|2550
1652364300000|2022-05-12 14:05:00|1956.03|1955.53|1961.41|1960.91|1961.66|1961.16|1955.91|1955.41|2113
1652364600000|2022-05-12 14:10:00|1961.55|1961.05|1961.55|1961.05|1965.3|1964.8|1960.55|1960.05|1835
1652364900000|2022-05-12 14:15:00|1961.3|1960.8|1962.3|1961.8|1962.67|1962.17|1958.05|1957.55|1671
1652365200000|2022-05-12 14:20:00|1962.17|1961.67|1966.55|1966.05|1967.8|1967.3|1961.05|1960.55|1631
1652365500000|2022-05-12 14:25:00|1966.67|1966.17|1963.67|1963.17|1967.8|1967.3|1962.3|1961.8|2492
1652365800000|2022-05-12 14:30:00|1963.55|1963.05|1966.05|1965.55|1966.55|1966.05|1963.3|1962.8|1424
1652366100000|2022-05-12 14:35:00|1965.92|1965.42|1968.05|1967.55|1968.3|1967.8|1964.05|1963.55|1395
1652366400000|2022-05-12 14:40:00|1968.17|1967.67|1965.55|1965.05|1968.3|1967.8|1964.3|1963.8|1426
1652366700000|2022-05-12 14:45:00|1965.8|1965.3|1965.55|1965.05|1966.55|1966.05|1963.05|1962.55|1323
1652367000000|2022-05-12 14:50:00|1965.67|1965.17|1969.55|1969.05|1969.92|1969.42|1965.3|1964.8|1279
1652367300000|2022-05-12 14:55:00|1969.3|1968.8|1970.55|1970.05|1971.3|1970.8|1968.8|1968.3|998
1652367600000|2022-05-12 15:00:00|1970.67|1970.17|1973.05|1972.55|1973.05|1972.55|1968.55|1968.05|1039
1652367900000|2022-05-12 15:05:00|1973.17|1972.67|1976.05|1975.55|1976.8|1976.3|1972.42|1971.92|1434
1652368200000|2022-05-12 15:10:00|1976.3|1975.8|1974.3|1973.8|1976.8|1976.3|1973.55|1973.05|1271
1652368500000|2022-05-12 15:15:00|1974.55|1974.05|1975.55|1975.05|1976.3|1975.8|1973.8|1973.3|1300
1652368800000|2022-05-12 15:20:00|1975.8|1975.3|1972.39|1970.89|1977.05|1976.55|1970.8|1970.3|2921
1652369100000|2022-05-12 15:25:00|1972.4|1970.9|1971.34|1969.84|1973.94|1972.44|1970|1968.5|586
1652369400000|2022-05-12 15:30:00|1971.77|1970.27|1969.25|1967.85|1972.37|1970.97|1968.5|1967.1|813
1652369700000|2022-05-12 15:35:00|1969.5|1968.1|1972.12|1970.72|1972.12|1970.72|1969.25|1967.85|194
1652370000000|2022-05-12 15:40:00|1972|1970.6|1968.37|1966.97|1972|1970.6|1968.37|1966.97|48
1652370300000|2022-05-12 15:45:00|1968.25|1966.85|1965.87|1964.47|1969.75|1968.35|1965.75|1964.35|12
1652370600000|2022-05-12 15:50:00|1965.75|1964.35|1964.62|1963.22|1966|1964.6|1964|1962.6|38
1652370900000|2022-05-12 15:55:00|1964.75|1963.35|1961.71|1960.21|1964.75|1963.35|1961.37|1959.97|22
1652371200000|2022-05-12 16:00:00|1961.65|1960.15|1962|1960.5|1962.26|1960.76|1959.44|1957.94|10
1652371500000|2022-05-12 16:05:00|1962.01|1960.51|1964.55|1963.05|1965.65|1964.15|1960.55|1959.05|0
1652371800000|2022-05-12 16:10:00|1964.54|1963.04|1965.87|1964.37|1966.74|1965.24|1961.19|1959.69|0
1652372100000|2022-05-12 16:15:00|1965.26|1963.76|1966.32|1964.82|1966.84|1965.34|1963.16|1961.66|0
1652372400000|2022-05-12 16:20:00|1966.31|1964.81|1968.52|1967.02|1968.95|1967.45|1964.95|1963.45|0
1652372700000|2022-05-12 16:25:00|1968.51|1967.01|1970.78|1969.28|1971.27|1969.77|1968.49|1966.99|0
1652373000000|2022-05-12 16:30:00|1972.66|1971.16|1976.07|1974.57|1977.14|1975.64|1972.64|1971.14|0
1652373300000|2022-05-12 16:35:00|1976.08|1974.58|1973.48|1971.98|1977.17|1975.67|1973.48|1971.98|0
1652373600000|2022-05-12 16:40:00|1973.47|1971.97|1976.33|1974.83|1976.33|1974.83|1969.53|1968.03|0
1652373900000|2022-05-12 16:45:00|1976.35|1974.85|1973.18|1971.68|1977.44|1975.94|1972.59|1971.09|0
1652374200000|2022-05-12 16:50:00|1973.17|1971.67|1973.84|1972.34|1975.24|1973.74|1972.39|1970.89|0
1652374500000|2022-05-12 16:55:00|1974.1|1972.6|1971.28|1969.78|1975.79|1974.29|1970.72|1969.22|0
1652374800000|2022-05-12 17:00:00|1969.48|1967.98|1967.21|1965.71|1970.88|1969.38|1966.75|1965.25|0
1652375100000|2022-05-12 17:05:00|1966.78|1965.28|1966.21|1964.71|1968.1|1966.6|1965.74|1964.24|0
1652375400000|2022-05-12 17:10:00|1966.2|1964.7|1966.27|1964.77|1968.96|1967.46|1965.35|1963.85|0
1652375700000|2022-05-12 17:15:00|1966.26|1964.76|1964.01|1962.51|1967.67|1966.17|1963.55|1962.05|0
1652376000000|2022-05-12 17:20:00|1964|1962.5|1964.31|1962.81|1966.4|1964.9|1962.97|1961.47|0
1652376300000|2022-05-12 17:25:00|1964.32|1962.82|1963.91|1962.41|1964.8|1963.3|1962.08|1960.58|0
1652376600000|2022-05-12 17:30:00|1963.9|1962.4|1961.25|1959.75|1964.84|1963.34|1960.75|1959.25|0
1652376900000|2022-05-12 17:35:00|1961.46|1959.96|1959.82|1958.32|1962.59|1961.09|1959.37|1957.87|0
1652377200000|2022-05-12 17:40:00|1959.81|1958.31|1959.81|1958.31|1960.72|1959.22|1959.34|1957.84|0
1652377500000|2022-05-12 17:45:00|1959.8|1958.3|1957.04|1955.54|1960.27|1958.77|1956.61|1955.11|0
1652377800000|2022-05-12 17:50:00|1957.03|1955.53|1957.48|1955.98|1958.37|1956.87|1957|1955.5|0
1652378100000|2022-05-12 17:55:00|1957.49|1955.99|1958.95|1957.45|1960.19|1958.69|1956.56|1955.06|0
1652378400000|2022-05-12 18:00:00|1958.74|1957.24|1962.06|1960.56|1962.99|1961.49|1958.48|1956.98|0
1652378700000|2022-05-12 18:05:00|1962.04|1960.54|1957.53|1956.03|1962.06|1960.56|1957.52|1956.02|0
1652379000000|2022-05-12 18:10:00|1957.52|1956.02|1959.8|1958.3|1959.81|1958.31|1957.52|1956.02|0
1652379300000|2022-05-12 18:15:00|1959.15|1957.65|1960.85|1959.35|1960.88|1959.38|1957.52|1956.02|0
1652379600000|2022-05-12 18:20:00|1960.59|1959.09|1959.69|1958.19|1962.56|1961.06|1958.57|1957.07|0
1652379900000|2022-05-12 18:25:00|1959.43|1957.93|1959.78|1958.28|1960.9|1959.4|1958.04|1956.54|0
1652380200000|2022-05-12 18:30:00|1959.76|1958.26|1956.97|1955.47|1960.35|1958.85|1955.27|1953.77|0
1652380500000|2022-05-12 18:35:00|1956.96|1955.46|1955.22|1953.72|1956.97|1955.47|1955.2|1953.7|0
1652380800000|2022-05-12 18:40:00|1955.23|1953.73|1954.68|1953.18|1956.34|1954.84|1953.02|1951.52|0
1652381100000|2022-05-12 18:45:00|1954.67|1953.17|1954.22|1952.72|1956.93|1955.43|1954.14|1952.64|0
1652381400000|2022-05-12 18:50:00|1954.21|1952.71|1955.34|1953.84|1957.05|1955.55|1953.08|1951.58|0
1652381700000|2022-05-12 18:55:00|1955.33|1953.83|1954.78|1953.28|1955.93|1954.43|1953.65|1952.15|0
1652382000000|2022-05-12 19:00:00|1954.79|1953.29|1958.2|1956.7|1958.73|1957.23|1953.67|1952.17|0
1652382300000|2022-05-12 19:05:00|1958.72|1957.22|1956.46|1954.96|1958.76|1957.26|1955.06|1953.56|0
1652382600000|2022-05-12 19:10:00|1956.45|1954.95|1955.94|1954.44|1956.47|1954.97|1954.17|1952.67|0
1652382900000|2022-05-12 19:15:00|1955.95|1954.45|1960.93|1959.43|1961.78|1960.28|1955.93|1954.43|0
1652383200000|2022-05-12 19:20:00|1960.94|1959.44|1965.32|1963.82|1967.67|1966.17|1960.36|1958.86|0
1652383500000|2022-05-12 19:25:00|1965.33|1963.83|1962.43|1960.93|1968.69|1967.19|1961.88|1960.38|0
1652383800000|2022-05-12 19:30:00|1962|1960.5|1964.45|1962.95|1966.72|1965.22|1961.98|1960.48|0
1652384100000|2022-05-12 19:35:00|1964.43|1962.93|1965.84|1964.34|1965.88|1964.38|1962.61|1961.11|0
1652384400000|2022-05-12 19:40:00|1965.87|1964.37|1966.2|1964.7|1967.73|1966.23|1964.4|1962.9|0
1652384700000|2022-05-12 19:45:00|1967.05|1965.55|1966.54|1965.04|1969.38|1967.88|1965.4|1963.9|0
1652385000000|2022-05-12 19:50:00|1966.02|1964.52|1967.74|1966.24|1971.95|1970.45|1966.02|1964.52|0
1652385300000|2022-05-12 19:55:00|1967.73|1966.23|1971.58|1970.08|1972.47|1970.97|1967.16|1965.66|0
1652385600000|2022-05-12 20:00:00|1970.14|1968.64|1972.04|1970.54|1972.04|1970.54|1968.2|1966.7|0
1652385900000|2022-05-12 20:05:00|1972.13|1970.63|1972.26|1970.76|1972.66|1971.16|1971.32|1969.82|0
1652386200000|2022-05-12 20:10:00|1972.25|1970.75|1968.33|1966.83|1972.25|1970.75|1968.24|1966.74|0
1652386500000|2022-05-12 20:15:00|1968.34|1966.84|1968.35|1966.85|1968.85|1967.35|1966.21|1964.71|0
1652386800000|2022-05-12 20:20:00|1968.31|1966.81|1968.04|1966.54|1968.53|1967.03|1967.06|1965.56|0
1652387100000|2022-05-12 20:25:00|1968.09|1966.59|1968|1966.5|1968.4|1966.9|1967.11|1965.61|0
1652387400000|2022-05-12 20:30:00|1968.04|1966.54|1967.54|1966.04|1968.04|1966.54|1964.88|1963.38|0
1652387700000|2022-05-12 20:35:00|1967.58|1966.08|1965.71|1964.21|1968.03|1966.53|1964.42|1962.92|0
1652388000000|2022-05-12 20:40:00|1965.8|1964.3|1964.5|1963|1966.47|1964.97|1964.19|1962.69|0
1652388300000|2022-05-12 20:45:00|1964.55|1963.05|1962.41|1960.91|1965.75|1964.25|1962.32|1960.82|0
1652388600000|2022-05-12 20:50:00|1962.45|1960.95|1960.71|1959.21|1962.49|1960.99|1960.62|1959.12|0
1652388900000|2022-05-12 20:55:00|1960.76|1959.26|1961.81|1960.31|1962.12|1960.62|1959.84|1958.34|0
1652389200000|2022-05-12 21:00:00|1961.86|1960.36|1962.28|1960.78|1962.41|1960.91|1961.77|1960.27|0
1652389500000|2022-05-12 21:05:00|1962.23|1960.73|1962.37|1960.87|1962.37|1960.87|1962.1|1960.6|0
1652389800000|2022-05-12 21:10:00|1962.41|1960.91|1962.86|1961.36|1963.17|1961.67|1962.41|1960.91|0
1652390100000|2022-05-12 21:15:00|1962.85|1961.35|1962.81|1961.31|1962.9|1961.4|1962.77|1961.27|0
1652390400000|2022-05-12 21:20:00|1962.86|1961.36|1963.44|1961.94|1963.44|1961.94|1962.81|1961.31|0
1652390700000|2022-05-12 21:25:00|1963.43|1961.93|1963.62|1962.12|1963.62|1962.12|1963.3|1961.8|0
1652391000000|2022-05-12 21:30:00|1963.7|1962.2|1963.57|1962.07|1963.8|1962.3|1963.57|1962.07|0
1652391300000|2022-05-12 21:35:00|1963.62|1962.12|1963.7|1962.2|1963.7|1962.2|1963.57|1962.07|0
1652391600000|2022-05-12 21:40:00|1963.53|1962.03|1963.57|1962.07|1963.88|1962.38|1963.44|1961.94|0
1652391900000|2022-05-12 21:45:00|1963.66|1962.16|1963.75|1962.25|1963.97|1962.47|1963.66|1962.16|0
1652392200000|2022-05-12 21:50:00|1963.79|1962.29|1963.71|1962.21|1963.93|1962.43|1963.71|1962.21|0
1652392500000|2022-05-12 21:55:00|1963.79|1962.29|1963.97|1962.47|1963.97|1962.47|1963.79|1962.29|0
1652392800000|2022-05-12 22:00:00|1964|1962.5|1964.95|1963.45|1966.12|1964.62|1964|1962.5|0
1652393100000|2022-05-12 22:05:00|1964.87|1963.37|1966.03|1964.53|1966.74|1965.24|1964.29|1962.79|0
1652393400000|2022-05-12 22:10:00|1966.16|1964.66|1967.14|1965.64|1967.54|1966.04|1965.8|1964.3|0
1652393700000|2022-05-12 22:15:00|1967.01|1965.51|1966.96|1965.46|1967.32|1965.82|1965.76|1964.26|0
1652394000000|2022-05-12 22:20:00|1966.97|1965.47|1965.8|1964.3|1967.63|1966.13|1965.8|1964.3|0
1652394300000|2022-05-12 22:25:00|1965.81|1964.31|1967.86|1966.36|1967.95|1966.45|1965.81|1964.31|0
1652394600000|2022-05-12 22:30:00|1967.85|1966.35|1965.94|1964.44|1967.86|1966.36|1965.94|1964.44|0
1652394900000|2022-05-12 22:35:00|1966.03|1964.53|1966.25|1964.75|1966.3|1964.8|1965.89|1964.39|0
1652395200000|2022-05-12 22:40:00|1966.3|1964.8|1966.92|1965.42|1966.92|1965.42|1966.25|1964.75|0
1652395500000|2022-05-12 22:45:00|1966.87|1965.37|1966.65|1965.15|1967.23|1965.73|1966.43|1964.93|0
1652395800000|2022-05-12 22:50:00|1966.66|1965.16|1966.83|1965.33|1967.32|1965.82|1966.47|1964.97|0
1652396100000|2022-05-12 22:55:00|1966.87|1965.37|1967.01|1965.51|1967.14|1965.64|1966.52|1965.02|0
1652396400000|2022-05-12 23:00:00|1967.14|1965.64|1968.97|1967.47|1969.28|1967.78|1966.87|1965.37|0
1652396700000|2022-05-12 23:05:00|1968.98|1967.48|1969.24|1967.74|1970.75|1969.25|1968.98|1967.48|0
1652397000000|2022-05-12 23:10:00|1969.2|1967.7|1970|1968.5|1970.49|1968.99|1969.02|1967.52|0
1652397300000|2022-05-12 23:15:00|1969.96|1968.46|1969.73|1968.23|1970.05|1968.55|1969.02|1967.52|0
1652397600000|2022-05-12 23:20:00|1969.74|1968.24|1971.55|1970.05|1971.7|1970.2|1969.74|1968.24|0
1652397900000|2022-05-12 23:25:00|1971.56|1970.06|1971.29|1969.79|1972.4|1970.9|1971.06|1969.56|0
1652398200000|2022-05-12 23:30:00|1971.3|1969.8|1972.14|1970.64|1972.63|1971.13|1971.11|1969.61|0
1652398500000|2022-05-12 23:35:00|1972.23|1970.73|1974.95|1973.45|1975.04|1973.54|1971.74|1970.24|0
1652398800000|2022-05-12 23:40:00|1974.96|1973.46|1975.4|1973.9|1975.98|1974.48|1974.95|1973.45|0
1652399100000|2022-05-12 23:45:00|1975.36|1973.86|1976.9|1975.4|1977.51|1976.01|1975.36|1973.86|0
1652399400000|2022-05-12 23:50:00|1976.91|1975.41|1976.95|1975.45|1977.22|1975.72|1976.5|1975|0
1652399700000|2022-05-12 23:55:00|1976.99|1975.49|1976.68|1975.18|1977.22|1975.72|1976.59|1975.09|0
1652400000000|2022-05-13 00:00:00|1976.59|1975.09|1977.08|1975.58|1977.31|1975.81|1974.98|1973.48|0
1652400300000|2022-05-13 00:05:00|1976.99|1975.49|1976.61|1975.11|1977.64|1976.14|1976.39|1974.89|0
1652400600000|2022-05-13 00:10:00|1976.53|1975.03|1977.84|1976.34|1978.38|1976.88|1975.41|1973.91|0
1652400900000|2022-05-13 00:15:00|1977.8|1976.3|1979.62|1978.12|1979.83|1978.33|1977.75|1976.25|0
1652401200000|2022-05-13 00:20:00|1979.61|1978.11|1980.08|1978.58|1980.5|1979|1978.33|1976.83|0
1652401500000|2022-05-13 00:25:00|1980.5|1979|1981.41|1979.91|1981.41|1979.91|1979.63|1978.13|0
1652401800000|2022-05-13 00:30:00|1981.83|1980.33|1983.17|1981.67|1983.61|1982.11|1981.39|1979.89|0
1652402100000|2022-05-13 00:35:00|1983.38|1981.88|1983.62|1982.12|1983.62|1982.12|1982.29|1980.79|0
1652402400000|2022-05-13 00:40:00|1983.61|1982.11|1985.29|1983.79|1986.16|1984.66|1983.59|1982.09|0
1652402700000|2022-05-13 00:45:00|1985.71|1984.21|1985.7|1984.2|1986.57|1985.07|1985.28|1983.78|0
1652403000000|2022-05-13 00:50:00|1985.71|1984.21|1986.11|1984.61|1986.56|1985.06|1985.67|1984.17|0
1652403300000|2022-05-13 00:55:00|1986.54|1985.04|1986.12|1984.62|1986.56|1985.06|1985.67|1984.17|0
1652403600000|2022-05-13 01:00:00|1986.11|1984.61|1986.77|1985.27|1986.99|1985.49|1985.67|1984.17|0
1652403900000|2022-05-13 01:05:00|1986.75|1985.25|1986.11|1984.61|1986.76|1985.26|1985.67|1984.17|0
1652404200000|2022-05-13 01:10:00|1985.89|1984.39|1986.98|1985.48|1986.98|1985.48|1985.66|1984.16|0
1652404500000|2022-05-13 01:15:00|1986.77|1985.27|1989.68|1988.18|1989.68|1988.18|1986.55|1985.05|0
1652404800000|2022-05-13 01:20:00|1989.67|1988.17|1989.71|1988.21|1990.57|1989.07|1989.24|1987.74|0
1652405100000|2022-05-13 01:25:00|1989.72|1988.22|1990.13|1988.63|1990.58|1989.08|1989.69|1988.19|0
1652405400000|2022-05-13 01:30:00|1990.11|1988.61|1989.22|1987.72|1990.11|1988.61|1988.78|1987.28|0
1652405700000|2022-05-13 01:35:00|1989.21|1987.71|1986.58|1985.08|1989.21|1987.71|1986.15|1984.65|0
1652406000000|2022-05-13 01:40:00|1986.36|1984.86|1987.01|1985.51|1987.68|1986.18|1986.15|1984.65|0
1652406300000|2022-05-13 01:45:00|1987.02|1985.52|1988.33|1986.83|1988.76|1987.26|1987.01|1985.51|0
1652406600000|2022-05-13 01:50:00|1988.76|1987.26|1990.06|1988.56|1990.07|1988.57|1988.32|1986.82|0
1652406900000|2022-05-13 01:55:00|1990.07|1988.57|1990.04|1988.54|1990.48|1988.98|1989.61|1988.11|0
1652407200000|2022-05-13 02:00:00|1990.05|1988.55|1990.92|1989.42|1991.81|1990.31|1990.04|1988.54|0
1652407500000|2022-05-13 02:05:00|1990.93|1989.43|1990.48|1988.98|1991.35|1989.85|1990.26|1988.76|0
1652407800000|2022-05-13 02:10:00|1990.49|1988.99|1990.03|1988.53|1990.49|1988.99|1990.01|1988.51|0
1652408100000|2022-05-13 02:15:00|1989.6|1988.1|1990.91|1989.41|1991.36|1989.86|1989.17|1987.67|0
1652408400000|2022-05-13 02:20:00|1990.9|1989.4|1990.48|1988.98|1991.14|1989.64|1990.25|1988.75|0
1652408700000|2022-05-13 02:25:00|1990.47|1988.97|1988.89|1987.39|1990.48|1988.98|1988.88|1987.38|0
1652409000000|2022-05-13 02:30:00|1988.88|1987.38|1989.34|1987.84|1989.76|1988.26|1988.88|1987.38|0
1652409300000|2022-05-13 02:35:00|1989.33|1987.83|1987.6|1986.1|1989.78|1988.28|1987.59|1986.09|0
1652409600000|2022-05-13 02:40:00|1987.61|1986.11|1988.04|1986.54|1988.05|1986.55|1987.59|1986.09|0
1652409900000|2022-05-13 02:45:00|1987.83|1986.33|1987.62|1986.12|1988.06|1986.56|1987.61|1986.11|0
1652410200000|2022-05-13 02:50:00|1987.63|1986.13|1987.8|1986.3|1988.45|1986.95|1987.58|1986.08|0
1652410500000|2022-05-13 02:55:00|1987.58|1986.08|1987.59|1986.09|1988.02|1986.52|1987.16|1985.66|0
1652410800000|2022-05-13 03:00:00|1987.58|1986.08|1987.36|1985.86|1987.59|1986.09|1987.14|1985.64|0
1652411100000|2022-05-13 03:05:00|1987.15|1985.65|1988.49|1986.99|1988.51|1987.01|1987.14|1985.64|0
1652411400000|2022-05-13 03:10:00|1988.5|1987|1988.5|1987|1988.51|1987.01|1988.05|1986.55|0
1652411700000|2022-05-13 03:15:00|1988.51|1987.01|1990.75|1989.25|1990.95|1989.45|1988.5|1987|0
1652412000000|2022-05-13 03:20:00|1990.74|1989.24|1992.53|1991.03|1992.54|1991.04|1990.32|1988.82|0
1652412300000|2022-05-13 03:25:00|1992.52|1991.02|1992.12|1990.62|1992.54|1991.04|1991.21|1989.71|0
1652412600000|2022-05-13 03:30:00|1992.55|1991.05|1992.97|1991.47|1993.92|1992.42|1992.12|1990.62|0
1652412900000|2022-05-13 03:35:00|1992.98|1991.48|1993.83|1992.33|1993.84|1992.34|1992.95|1991.45|0
1652413200000|2022-05-13 03:40:00|1993.61|1992.11|1994.27|1992.77|1994.27|1992.77|1993.61|1992.11|0
1652413500000|2022-05-13 03:45:00|1994.26|1992.76|1993.38|1991.88|1994.26|1992.76|1992.89|1991.39|0
1652413800000|2022-05-13 03:50:00|1993.39|1991.89|1992.51|1991.01|1994.25|1992.75|1992.5|1991|0
1652414100000|2022-05-13 03:55:00|1992.72|1991.22|1992.3|1990.8|1992.96|1991.46|1991.65|1990.15|0
1652414400000|2022-05-13 04:00:00|1992.29|1990.79|1990.25|1988.75|1992.51|1991.01|1990.25|1988.75|0
1652414700000|2022-05-13 04:05:00|1990.24|1988.74|1990.26|1988.76|1990.68|1989.18|1989.79|1988.29|0
1652415000000|2022-05-13 04:10:00|1990.25|1988.75|1990.22|1988.72|1990.25|1988.75|1989.34|1987.84|0
1652415300000|2022-05-13 04:15:00|1990.23|1988.73|1990.19|1988.69|1990.44|1988.94|1989.78|1988.28|0
1652415600000|2022-05-13 04:20:00|1990.4|1988.9|1991.09|1989.59|1991.09|1989.59|1990.19|1988.69|0
1652415900000|2022-05-13 04:25:00|1991.08|1989.58|1991.08|1989.58|1991.1|1989.6|1990.64|1989.14|0
1652416200000|2022-05-13 04:30:00|1991.07|1989.57|1989.79|1988.29|1991.09|1989.59|1989.51|1988.01|0
1652416500000|2022-05-13 04:35:00|1989.8|1988.3|1989.39|1987.89|1990.24|1988.74|1989.37|1987.87|0
1652416800000|2022-05-13 04:40:00|1989.4|1987.9|1989.4|1987.9|1989.83|1988.33|1989.38|1987.88|0
1652417100000|2022-05-13 04:45:00|1989.39|1987.89|1990.26|1988.76|1990.26|1988.76|1989.39|1987.89|0
1652417400000|2022-05-13 04:50:00|1990.25|1988.75|1990.7|1989.2|1990.94|1989.44|1990.25|1988.75|0
1652417700000|2022-05-13 04:55:00|1990.71|1989.21|1990.09|1988.59|1990.72|1989.22|1989.88|1988.38|0
1652418000000|2022-05-13 05:00:00|1990.1|1988.6|1989.23|1987.73|1990.52|1989.02|1988.78|1987.28|0
1652418300000|2022-05-13 05:05:00|1989.22|1987.72|1990.1|1988.6|1990.13|1988.63|1988.78|1987.28|0
1652418600000|2022-05-13 05:10:00|1990.01|1988.51|1989.89|1988.39|1990.79|1989.29|1989.88|1988.38|0
1652418900000|2022-05-13 05:15:00|1989.9|1988.4|1990.31|1988.81|1990.33|1988.83|1989.29|1987.79|0
1652419200000|2022-05-13 05:20:00|1990.52|1989.02|1989.88|1988.38|1991.61|1990.11|1989.87|1988.37|0
1652419500000|2022-05-13 05:25:00|1989.87|1988.37|1989.4|1987.9|1989.87|1988.37|1987.68|1986.18|0
1652419800000|2022-05-13 05:30:00|1989.39|1987.89|1990.24|1988.74|1990.71|1989.21|1988.52|1987.02|0
1652420100000|2022-05-13 05:35:00|1990.23|1988.73|1990.71|1989.21|1990.72|1989.22|1990.23|1988.73|0
1652420400000|2022-05-13 05:40:00|1990.7|1989.2|1990.69|1989.19|1991.33|1989.83|1990.25|1988.75|0
1652420700000|2022-05-13 05:45:00|1990.7|1989.2|1990.66|1989.16|1991.54|1990.04|1989.8|1988.3|0
1652421000000|2022-05-13 05:50:00|1990.45|1988.95|1991.1|1989.6|1991.1|1989.6|1989.79|1988.29|0
1652421300000|2022-05-13 05:55:00|1991.53|1990.03|1991.11|1989.61|1991.55|1990.05|1990.24|1988.74|0
1652421600000|2022-05-13 06:00:00|1989.84|1988.34|1988.07|1986.57|1990.29|1988.79|1987.64|1986.14|0
1652421900000|2022-05-13 06:05:00|1988.06|1986.56|1987.6|1986.1|1989.4|1987.9|1987.43|1985.93|0
1652422200000|2022-05-13 06:10:00|1988.02|1986.52|1984.56|1983.06|1988.03|1986.53|1984.55|1983.05|0
1652422500000|2022-05-13 06:15:00|1984.13|1982.63|1982.43|1980.93|1984.14|1982.64|1982.35|1980.85|0
1652422800000|2022-05-13 06:20:00|1982.01|1980.51|1984.59|1983.09|1985.24|1983.74|1982|1980.5|0
1652423100000|2022-05-13 06:25:00|1984.58|1983.08|1984.19|1982.69|1985.53|1984.03|1983.76|1982.26|0
1652423400000|2022-05-13 06:30:00|1984.18|1982.68|1986.37|1984.97|1986.37|1984.97|1983.29|1981.79|98
1652423700000|2022-05-13 06:35:00|1986.25|1984.85|1989|1987.6|1989|1987.6|1985.87|1984.47|36
1652424000000|2022-05-13 06:40:00|1989.12|1987.72|1989.62|1988.22|1989.62|1988.22|1988.62|1987.22|18
1652424300000|2022-05-13 06:45:00|1989.75|1988.35|1989.75|1988.35|1989.75|1988.35|1987.25|1985.85|22
1652424600000|2022-05-13 06:50:00|1989.62|1988.22|1990.5|1989.1|1991.62|1990.22|1989.62|1988.22|37
1652424900000|2022-05-13 06:55:00|1990.12|1988.62|1989.17|1987.67|1990.99|1989.49|1987.88|1986.38|0
1652425200000|2022-05-13 07:00:00|1988.75|1987.25|1981.92|1981.42|1988.75|1987.42|1980.55|1980.05|3447
1652425500000|2022-05-13 07:05:00|1981.8|1981.3|1984.55|1984.05|1985.8|1985.3|1981.05|1980.55|2874
1652425800000|2022-05-13 07:10:00|1984.8|1984.3|1987.92|1987.42|1988.3|1987.8|1984.05|1983.55|1749
1652426100000|2022-05-13 07:15:00|1988.3|1987.8|1983.05|1982.55|1989.05|1988.55|1983.05|1982.55|1918
1652426400000|2022-05-13 07:20:00|1983.17|1982.67|1989.17|1988.67|1989.92|1989.42|1982.17|1981.67|1715
1652426700000|2022-05-13 07:25:00|1989.05|1988.55|1989.8|1989.3|1991.05|1990.55|1986.3|1985.8|1310
1652427000000|2022-05-13 07:30:00|1989.67|1989.17|1990.55|1990.05|1991.17|1990.67|1988.8|1988.3|1107
1652427300000|2022-05-13 07:35:00|1990.8|1990.3|1994.05|1993.55|1994.3|1993.8|1988.8|1988.3|1451
1652427600000|2022-05-13 07:40:00|1993.68|1993.18|1996.93|1996.43|1996.93|1996.43|1992.93|1992.43|1296
1652427900000|2022-05-13 07:45:00|1997.18|1996.68|1995.8|1995.3|1998.3|1997.8|1995.43|1994.93|1595
1652428200000|2022-05-13 07:50:00|1995.93|1995.43|1993.93|1993.43|1996.68|1996.18|1993.68|1993.18|1217
1652428500000|2022-05-13 07:55:00|1993.8|1993.3|1993.43|1992.93|1995.18|1994.68|1992.18|1991.68|1018
1652428800000|2022-05-13 08:00:00|1993.18|1992.68|1997.43|1996.93|1998.18|1997.68|1993.18|1992.68|1125
1652429100000|2022-05-13 08:05:00|1997.68|1997.18|1999.93|1999.43|2000.43|1999.93|1997.18|1996.68|884
1652429400000|2022-05-13 08:10:00|2000.05|1999.55|1999.05|1998.55|2000.18|1999.68|1997.43|1996.93|949
1652429700000|2022-05-13 08:15:00|1999.18|1998.68|1998.68|1998.18|2000.93|2000.43|1998.68|1998.18|864
1652430000000|2022-05-13 08:20:00|1998.93|1998.43|2004.68|2004.18|2004.93|2004.43|1998.68|1998.18|723
1652430300000|2022-05-13 08:25:00|2004.55|2004.05|2002.68|2002.18|2005.43|2004.93|2002.68|2002.18|778
1652430600000|2022-05-13 08:30:00|2002.55|2002.05|1999.68|1999.18|2002.93|2002.43|1999.43|1998.93|1073
1652430900000|2022-05-13 08:35:00|1999.8|1999.3|1999.18|1998.68|1999.93|1999.43|1998.68|1998.18|669
1652431200000|2022-05-13 08:40:00|1998.93|1998.43|1997.93|1997.43|1999.43|1998.93|1997.43|1996.93|595
1652431500000|2022-05-13 08:45:00|1997.68|1997.18|1997.3|1996.8|1997.68|1997.18|1996.43|1995.93|691
1652431800000|2022-05-13 08:50:00|1997.18|1996.68|2000.43|1999.93|2000.43|1999.93|1996.93|1996.43|650
1652432100000|2022-05-13 08:55:00|2000.55|2000.05|2000.68|2000.18|2001.18|2000.68|1999.18|1998.68|483
1652432400000|2022-05-13 09:00:00|2000.55|2000.05|2000.43|1999.93|2001.93|2001.43|2000.18|1999.68|563
1652432700000|2022-05-13 09:05:00|2000.68|2000.18|2001.3|2000.8|2001.3|2000.8|1999.18|1998.68|595
1652433000000|2022-05-13 09:10:00|2001.43|2000.93|1999.93|1999.43|2001.43|2000.93|1999.68|1999.18|567
1652433300000|2022-05-13 09:15:00|2000.05|1999.55|1998.43|1997.93|2000.18|1999.68|1997.93|1997.43|542
1652433600000|2022-05-13 09:20:00|1998.55|1998.05|1996.43|1995.93|1998.55|1998.05|1996.43|1995.93|751
1652433900000|2022-05-13 09:25:00|1996.18|1995.68|1995.93|1995.43|1997.68|1997.18|1995.05|1994.55|785
1652434200000|2022-05-13 09:30:00|1996.05|1995.55|1994.55|1994.05|1997.43|1996.93|1993.68|1993.18|813
1652434500000|2022-05-13 09:35:00|1994.43|1993.93|1995.43|1994.93|1995.8|1995.3|1994.43|1993.93|469
1652434800000|2022-05-13 09:40:00|1995.3|1994.8|1995.93|1995.43|1995.93|1995.43|1994.8|1994.3|496
1652435100000|2022-05-13 09:45:00|1996.05|1995.55|1994.05|1993.55|1996.43|1995.93|1993.68|1993.18|540
1652435400000|2022-05-13 09:50:00|1993.93|1993.43|1991.43|1990.93|1994.18|1993.68|1991.43|1990.93|857
1652435700000|2022-05-13 09:55:00|1991.55|1991.05|1993.43|1992.93|1993.93|1993.43|1990.55|1990.05|1058
1652436000000|2022-05-13 10:00:00|1993.55|1993.05|1995.68|1995.18|1995.68|1995.18|1993.43|1992.93|513
1652436300000|2022-05-13 10:05:00|1995.43|1994.93|1994.93|1994.43|1995.68|1995.18|1994.43|1993.93|482
1652436600000|2022-05-13 10:10:00|1995.05|1994.55|1996.43|1995.93|1996.43|1995.93|1994.18|1993.68|443
1652436900000|2022-05-13 10:15:00|1996.3|1995.8|1995.68|1995.18|1997.18|1996.68|1995.18|1994.68|384
1652437200000|2022-05-13 10:20:00|1995.55|1995.05|1997.18|1996.68|1997.43|1996.93|1995.43|1994.93|377
1652437500000|2022-05-13 10:25:00|1997.05|1996.55|1997.43|1996.93|1997.93|1997.43|1996.8|1996.3|303
1652437800000|2022-05-13 10:30:00|1997.18|1996.68|1997.93|1997.43|1998.18|1997.68|1996.43|1995.93|434
1652438100000|2022-05-13 10:35:00|1998.05|1997.55|2000.43|1999.93|2000.43|1999.93|1997.68|1997.18|566
1652438400000|2022-05-13 10:40:00|2000.55|2000.05|2001.18|2000.68|2001.55|2001.05|2000.18|1999.68|380
1652438700000|2022-05-13 10:45:00|2001.3|2000.8|2000.3|1999.8|2001.3|2000.8|1999.18|1998.68|289
1652439000000|2022-05-13 10:50:00|2000.18|1999.68|1999.93|1999.43|2000.68|2000.18|1999.55|1999.05|273
1652439300000|2022-05-13 10:55:00|2000.18|1999.68|2000.18|1999.68|2000.68|2000.18|1999.68|1999.18|491
1652439600000|2022-05-13 11:00:00|1999.93|1999.43|2002.43|2001.93|2002.43|2001.93|1999.93|1999.43|625
1652439900000|2022-05-13 11:05:00|2002.3|2001.8|2001.18|2000.68|2002.3|2001.8|2000.3|1999.8|432
1652440200000|2022-05-13 11:10:00|2000.93|2000.43|2002.18|2001.68|2002.18|2001.68|2000.8|2000.3|712
1652440500000|2022-05-13 11:15:00|2001.93|2001.43|2001.68|2001.18|2002.18|2001.68|2000.93|2000.43|515
1652440800000|2022-05-13 11:20:00|2001.43|2000.93|2003.18|2002.68|2003.18|2002.68|2001.43|2000.93|398
1652441100000|2022-05-13 11:25:00|2003.05|2002.55|2001.68|2001.18|2003.18|2002.68|2000.93|2000.43|460
1652441400000|2022-05-13 11:30:00|2001.55|2001.05|2001.18|2000.68|2001.68|2001.18|2000.43|1999.93|472
1652441700000|2022-05-13 11:35:00|2001.05|2000.55|2001.55|2001.05|2001.68|2001.18|2000.43|1999.93|788
1652442000000|2022-05-13 11:40:00|2001.43|2000.93|2001.18|2000.68|2002.18|2001.68|2000.8|2000.3|248
1652442300000|2022-05-13 11:45:00|2001.05|2000.55|2000.43|1999.93|2001.18|2000.68|1999.43|1998.93|695
1652442600000|2022-05-13 11:50:00|2000.3|1999.8|2000.93|2000.43|2001.05|2000.55|1999.93|1999.43|230
1652442900000|2022-05-13 11:55:00|2001.05|2000.55|2003.68|2003.18|2003.93|2003.43|2000.8|2000.3|585
1652443200000|2022-05-13 12:00:00|2003.8|2003.3|2002.68|2002.18|2003.93|2003.43|2002.55|2002.05|598
1652443500000|2022-05-13 12:05:00|2002.43|2001.93|2003.43|2002.93|2003.68|2003.18|2002.18|2001.68|522
1652443800000|2022-05-13 12:10:00|2003.68|2003.18|2003.68|2003.18|2004.05|2003.55|2003.18|2002.68|460
1652444100000|2022-05-13 12:15:00|2003.55|2003.05|2005.18|2004.68|2005.18|2004.68|2003.43|2002.93|700
1652444400000|2022-05-13 12:20:00|2005.43|2004.93|2002.68|2002.18|2005.68|2005.18|2002.43|2001.93|690
1652444700000|2022-05-13 12:25:00|2002.55|2002.05|2004.68|2004.18|2004.68|2004.18|2002.18|2001.68|395
1652445000000|2022-05-13 12:30:00|2004.43|2003.93|2004.93|2004.43|2004.93|2004.43|2003.3|2002.8|403
1652445300000|2022-05-13 12:35:00|2004.8|2004.3|2005.68|2005.18|2005.68|2005.18|2004.43|2003.93|312
1652445600000|2022-05-13 12:40:00|2005.8|2005.3|2005.68|2005.18|2005.93|2005.43|2004.8|2004.3|542
1652445900000|2022-05-13 12:45:00|2005.8|2005.3|2007.18|2006.68|2007.43|2006.93|2005.8|2005.3|485
1652446200000|2022-05-13 12:50:00|2006.93|2006.43|2006.93|2006.43|2007.43|2006.93|2006.43|2005.93|277
1652446500000|2022-05-13 12:55:00|2006.8|2006.3|2006.93|2006.43|2008.18|2007.68|2006.43|2005.93|503
1652446800000|2022-05-13 13:00:00|2007.05|2006.55|2006.93|2006.43|2007.55|2007.05|2005.93|2005.43|587
1652447100000|2022-05-13 13:05:00|2007.05|2006.55|2004.43|2003.93|2007.43|2006.93|2003.68|2003.18|807
1652447400000|2022-05-13 13:10:00|2004.3|2003.8|2001.93|2001.43|2004.3|2003.8|2001.3|2000.8|745
1652447700000|2022-05-13 13:15:00|2002.05|2001.55|2001.18|2000.68|2002.55|2002.05|2001.18|2000.68|586
1652448000000|2022-05-13 13:20:00|2000.93|2000.43|1999.43|1998.93|2001.43|2000.93|1999.18|1998.68|585
1652448300000|2022-05-13 13:25:00|1999.18|1998.68|1999.18|1998.68|1999.43|1998.93|1998.18|1997.68|1024
1652448600000|2022-05-13 13:30:00|1999.43|1998.93|2001.18|2000.68|2002.93|2002.43|1999.43|1998.93|1402
1652448900000|2022-05-13 13:35:00|2000.93|2000.43|2002.55|2002.05|2004.05|2003.55|1999.55|1999.05|1201
1652449200000|2022-05-13 13:40:00|2002.43|2001.93|2003.93|2003.43|2004.43|2003.93|2000.43|1999.93|769
1652449500000|2022-05-13 13:45:00|2004.18|2003.68|2001.8|2001.3|2005.43|2004.93|2001.68|2001.18|1299
1652449800000|2022-05-13 13:50:00|2001.93|2001.43|2006.18|2005.68|2006.18|2005.68|2001.68|2001.18|1124
1652450100000|2022-05-13 13:55:00|2006.3|2005.8|2007.8|2007.3|2008.8|2008.3|2005.93|2005.43|1751
1652450400000|2022-05-13 14:00:00|2007.68|2007.18|2010.3|2009.8|2010.93|2010.43|2007.18|2006.68|1259
1652450700000|2022-05-13 14:05:00|2010.8|2010.3|2011.43|2010.93|2011.68|2011.18|2009.43|2008.93|793
1652451000000|2022-05-13 14:10:00|2011.34|2010.84|2012.09|2011.59|2015.46|2014.96|2010.84|2010.34|1673
1652451300000|2022-05-13 14:15:00|2011.96|2011.46|2013.09|2012.59|2015.21|2014.71|2011.59|2011.09|1043
1652451600000|2022-05-13 14:20:00|2013.21|2012.71|2015.09|2014.59|2016.46|2015.96|2012.71|2012.21|1014
1652451900000|2022-05-13 14:25:00|2015.21|2014.71|2013.84|2013.34|2016.09|2015.59|2013.84|2013.34|950
1652452200000|2022-05-13 14:30:00|2014.09|2013.59|2013.34|2012.84|2014.09|2013.59|2012.59|2012.09|840
1652452500000|2022-05-13 14:35:00|2013.21|2012.71|2011.71|2011.21|2013.59|2013.09|2011.09|2010.59|939
1652452800000|2022-05-13 14:40:00|2011.84|2011.34|2010.59|2010.09|2012.59|2012.09|2010.09|2009.59|599
1652453100000|2022-05-13 14:45:00|2010.34|2009.84|2007.84|2007.34|2010.34|2009.84|2007.59|2007.09|1098
1652453400000|2022-05-13 14:50:00|2007.59|2007.09|2008.84|2008.34|2008.84|2008.34|2007.59|2007.09|872
1652453700000|2022-05-13 14:55:00|2009.09|2008.59|2007.71|2007.21|2010.34|2009.84|2007.59|2007.09|887
1652454000000|2022-05-13 15:00:00|2007.84|2007.34|2007.34|2006.84|2009.46|2008.96|2007.09|2006.59|1213
1652454300000|2022-05-13 15:05:00|2007.59|2007.09|2008.09|2007.59|2009.59|2009.09|2007.46|2006.96|741
1652454600000|2022-05-13 15:10:00|2008.21|2007.71|2007.96|2007.46|2009.09|2008.59|2007.34|2006.84|1197
1652454900000|2022-05-13 15:15:00|2008.09|2007.59|2009.34|2008.84|2009.84|2009.34|2007.34|2006.84|1323
1652455200000|2022-05-13 15:20:00|2009.59|2009.09|2010.84|2009.34|2011.84|2011.34|2008.84|2008.34|2118
1652455500000|2022-05-13 15:25:00|2010.83|2009.33|2013.02|2011.52|2013.03|2011.53|2010.4|2008.9|1321
1652455800000|2022-05-13 15:30:00|2013.03|2011.53|2014.04|2012.64|2014.66|2013.26|2010.41|2009.01|463
1652456100000|2022-05-13 15:35:00|2013.91|2012.51|2013.41|2012.01|2014.41|2013.01|2013.04|2011.64|48
1652456400000|2022-05-13 15:40:00|2013.54|2012.14|2012.54|2011.14|2013.54|2012.14|2010.79|2009.39|88
1652456700000|2022-05-13 15:45:00|2011.66|2010.26|2013.41|2012.01|2013.41|2012.01|2011.41|2010.01|107
1652457000000|2022-05-13 15:50:00|2012.29|2010.89|2014.04|2012.64|2014.04|2012.64|2011.91|2010.51|25
1652457300000|2022-05-13 15:55:00|2012.91|2011.51|2013.15|2011.65|2013.54|2012.14|2011.66|2010.26|12
1652457600000|2022-05-13 16:00:00|2013.27|2011.77|2014.4|2012.9|2014.41|2012.91|2012.2|2010.7|0
1652457900000|2022-05-13 16:05:00|2014.39|2012.89|2016.64|2015.14|2017.16|2015.66|2013.86|2012.36|0
1652458200000|2022-05-13 16:10:00|2017.16|2015.66|2017.76|2016.26|2018.86|2017.36|2016.06|2014.56|0
1652458500000|2022-05-13 16:15:00|2017.77|2016.27|2017.16|2015.66|2018.83|2017.33|2016.65|2015.15|0
1652458800000|2022-05-13 16:20:00|2017.15|2015.65|2016.97|2015.47|2017.19|2015.69|2016|2014.5|0
1652459100000|2022-05-13 16:25:00|2016.96|2015.46|2017.99|2016.49|2018|2016.5|2015.81|2014.31|0
1652459400000|2022-05-13 16:30:00|2018|2016.5|2018.08|2016.58|2019.16|2017.66|2018|2016.5|0
1652459700000|2022-05-13 16:35:00|2018.07|2016.57|2018.61|2017.11|2018.64|2017.14|2018.07|2016.57|0
1652460000000|2022-05-13 16:40:00|2018.62|2017.12|2018.59|2017.09|2019.19|2017.69|2018.08|2016.58|0
1652460300000|2022-05-13 16:45:00|2017.46|2015.96|2016.01|2014.51|2017.85|2016.35|2016.01|2014.51|0
1652460600000|2022-05-13 16:50:00|2016|2014.5|2015|2013.5|2016.01|2014.51|2014.06|2012.56|0
1652460900000|2022-05-13 16:55:00|2015.01|2013.51|2016.39|2014.89|2016.6|2015.1|2015.01|2013.51|0
1652461200000|2022-05-13 17:00:00|2016.38|2014.88|2016.41|2014.91|2017.31|2015.81|2015.5|2014|0
1652461500000|2022-05-13 17:05:00|2016.42|2014.92|2014.9|2013.4|2016.42|2014.92|2014.03|2012.53|0
1652461800000|2022-05-13 17:10:00|2014.91|2013.41|2015.36|2013.86|2015.8|2014.3|2014|2012.5|0
1652462100000|2022-05-13 17:15:00|2016.05|2014.55|2014.36|2012.86|2016.05|2014.55|2013.81|2012.31|0
1652462400000|2022-05-13 17:20:00|2014.37|2012.87|2014.94|2013.44|2014.94|2013.44|2013.22|2011.72|0
1652462700000|2022-05-13 17:25:00|2014.93|2013.43|2013.78|2012.28|2015.78|2014.28|2013.27|2011.77|0
1652463000000|2022-05-13 17:30:00|2013.52|2012.02|2014.43|2012.93|2014.87|2013.37|2013.08|2011.58|0
1652463300000|2022-05-13 17:35:00|2014.44|2012.94|2012.98|2011.48|2014.44|2012.94|2012.97|2011.47|0
1652463600000|2022-05-13 17:40:00|2012.97|2011.47|2011.59|2010.09|2012.98|2011.48|2011.14|2009.64|0
1652463900000|2022-05-13 17:45:00|2011.6|2010.1|2012.55|2011.05|2012.56|2011.06|2010.23|2008.73|0
1652464200000|2022-05-13 17:50:00|2012.54|2011.04|2012.11|2010.61|2012.61|2011.11|2011.22|2009.72|0
1652464500000|2022-05-13 17:55:00|2011.9|2010.4|2009.99|2008.49|2012.12|2010.62|2009.4|2007.9|0
1652464800000|2022-05-13 18:00:00|2009.98|2008.48|2006.06|2004.56|2009.99|2008.49|2005.39|2003.89|0
1652465100000|2022-05-13 18:05:00|2005.85|2004.35|2007.68|2006.18|2008.14|2006.64|2004.91|2003.41|0
1652465400000|2022-05-13 18:10:00|2007.69|2006.19|2006.35|2004.85|2009.03|2007.53|2006.33|2004.83|0
1652465700000|2022-05-13 18:15:00|2006.34|2004.84|2008.59|2007.09|2008.59|2007.09|2005.88|2004.38|0
1652466000000|2022-05-13 18:20:00|2008.6|2007.1|2006.77|2005.27|2008.6|2007.1|2006.29|2004.79|0
1652466300000|2022-05-13 18:25:00|2007.19|2005.69|2006.8|2005.3|2007.67|2006.17|2005.84|2004.34|0
1652466600000|2022-05-13 18:30:00|2006.79|2005.29|2009.06|2007.56|2011.33|2009.83|2006.79|2005.29|0
1652466900000|2022-05-13 18:35:00|2008.85|2007.35|2008.58|2007.08|2009.09|2007.59|2007.24|2005.74|0
1652467200000|2022-05-13 18:40:00|2008.57|2007.07|2010.37|2008.87|2010.81|2009.31|2007.9|2006.4|0
1652467500000|2022-05-13 18:45:00|2010.38|2008.88|2007.99|2006.49|2010.38|2008.88|2007.08|2005.58|0
1652467800000|2022-05-13 18:50:00|2007.98|2006.48|2011.41|2009.91|2011.41|2009.91|2007.76|2006.26|0
1652468100000|2022-05-13 18:55:00|2011.43|2009.93|2010.02|2008.52|2011.43|2009.93|2009.12|2007.62|0
1652468400000|2022-05-13 19:00:00|2010.03|2008.53|2008.47|2006.97|2010.95|2009.45|2008.12|2006.62|0
1652468700000|2022-05-13 19:05:00|2008.48|2006.98|2010.73|2009.23|2010.74|2009.24|2008.47|2006.97|0
1652469000000|2022-05-13 19:10:00|2010.74|2009.24|2012.1|2010.6|2012.11|2010.61|2010.29|2008.79|0
1652469300000|2022-05-13 19:15:00|2012.11|2010.61|2011.38|2009.88|2012.27|2010.77|2010.44|2008.94|0
1652469600000|2022-05-13 19:20:00|2011.37|2009.87|2010.68|2009.18|2011.85|2010.35|2010.03|2008.53|0
1652469900000|2022-05-13 19:25:00|2010.67|2009.17|2008.69|2007.19|2011.11|2009.61|2007.32|2005.82|0
1652470200000|2022-05-13 19:30:00|2008.7|2007.2|2005.43|2003.93|2009.15|2007.65|2004.99|2003.49|0
1652470500000|2022-05-13 19:35:00|2005.44|2003.94|2005.99|2004.49|2007.38|2005.88|2004.07|2002.57|0
1652470800000|2022-05-13 19:40:00|2006|2004.5|2007.16|2005.66|2008.27|2006.77|2005.76|2004.26|0
1652471100000|2022-05-13 19:45:00|2008.05|2006.55|2007.73|2006.23|2009.2|2007.7|2005.24|2003.74|0
1652471400000|2022-05-13 19:50:00|2007.72|2006.22|2007.41|2005.91|2009.12|2007.62|2004.04|2002.54|0
1652471700000|2022-05-13 19:55:00|2007.42|2005.92|2009.58|2008.08|2009.58|2008.08|2005.69|2004.19|0
1652472000000|2022-05-13 20:00:00|2008.28|2006.78|2005.33|2003.83|2008.28|2006.78|2004.84|2003.34|0
1652472300000|2022-05-13 20:05:00|2005.34|2003.84|2004|2002.5|2005.55|2004.05|2003.82|2002.32|0
1652472600000|2022-05-13 20:10:00|2004.01|2002.51|2004.22|2002.72|2004.98|2003.48|2003.91|2002.41|0
1652472900000|2022-05-13 20:15:00|2004.23|2002.73|2006.44|2004.94|2006.66|2005.16|2004.23|2002.73|0
1652473200000|2022-05-13 20:20:00|2006.45|2004.95|2006.97|2005.47|2007.59|2006.09|2005.95|2004.45|0
1652473500000|2022-05-13 20:25:00|2006.93|2005.43|2007.45|2005.95|2007.67|2006.17|2006.75|2005.25|0
1652473800000|2022-05-13 20:30:00|2007.41|2005.91|2007.59|2006.09|2007.68|2006.18|2007.14|2005.64|0
1652474100000|2022-05-13 20:35:00|2007.64|2006.14|2007.37|2005.87|2007.99|2006.49|2007.28|2005.78|0
1652474400000|2022-05-13 20:40:00|2007.28|2005.78|2006.95|2005.45|2007.37|2005.87|2006.73|2005.23|0
1652474700000|2022-05-13 20:45:00|2006.96|2005.46|2006.11|2004.61|2007.35|2005.85|2006.02|2004.52|0
1652475000000|2022-05-13 20:50:00|2006.02|2004.52|2004.91|2003.41|2006.33|2004.83|2004.91|2003.41|0
1652475300000|2022-05-13 20:55:00|2004.96|2003.46|2004.95|2003.45|2005.48|2003.98|2004.69|2003.19|0
1652475600000|2022-05-13 21:00:00|2004.99|2003.49|2004.99|2003.49|2004.99|2003.49|2004.99|2003.49|0
1652652000000|2022-05-15 22:00:00|2007.52|2006.02|2013.17|2011.67|2013.17|2011.67|2007.39|2005.89|0
1652652300000|2022-05-15 22:05:00|2013.13|2011.63|2013.5|2012|2014.58|2013.08|2011.82|2010.32|0
1652652600000|2022-05-15 22:10:00|2013.59|2012.09|2015.23|2013.73|2015.67|2014.17|2013.45|2011.95|0
1652652900000|2022-05-15 22:15:00|2015.18|2013.68|2014.36|2012.86|2015.5|2014|2014.21|2012.71|0
1652653200000|2022-05-15 22:20:00|2014.37|2012.87|2014.85|2013.35|2014.98|2013.48|2013.56|2012.06|0
1652653500000|2022-05-15 22:25:00|2014.76|2013.26|2014.41|2012.91|2014.9|2013.4|2013.96|2012.46|0
1652653800000|2022-05-15 22:30:00|2014.5|2013|2013.44|2011.94|2014.5|2013|2012.91|2011.41|0
1652654100000|2022-05-15 22:35:00|2013.4|2011.9|2013.53|2012.03|2013.75|2012.25|2013.13|2011.63|0
1652654400000|2022-05-15 22:40:00|2013.54|2012.04|2013.93|2012.43|2014.15|2012.65|2012.73|2011.23|0
1652654700000|2022-05-15 22:45:00|2013.89|2012.39|2014.4|2012.9|2015.09|2013.59|2013.22|2011.72|0
1652655000000|2022-05-15 22:50:00|2014.36|2012.86|2014.8|2013.3|2015.29|2013.79|2014|2012.5|0
1652655300000|2022-05-15 22:55:00|2014.84|2013.34|2014.18|2012.68|2014.84|2013.34|2013.51|2012.01|0
1652655600000|2022-05-15 23:00:00|2014.22|2012.72|2013.56|2012.06|2014.36|2012.86|2013.34|2011.84|0
1652655900000|2022-05-15 23:05:00|2013.6|2012.1|2012.23|2010.73|2013.91|2012.41|2011.92|2010.42|0
1652656200000|2022-05-15 23:10:00|2012.32|2010.82|2012.76|2011.26|2013.16|2011.66|2012.14|2010.64|0
1652656500000|2022-05-15 23:15:00|2012.85|2011.35|2013.07|2011.57|2013.65|2012.15|2012.14|2010.64|0
1652656800000|2022-05-15 23:20:00|2012.98|2011.48|2013.47|2011.97|2013.56|2012.06|2012.54|2011.04|0
1652657100000|2022-05-15 23:25:00|2013.46|2011.96|2012.63|2011.13|2014.18|2012.68|2012.49|2010.99|0
1652657400000|2022-05-15 23:30:00|2012.64|2011.14|2014.66|2013.16|2015.06|2013.56|2012.63|2011.13|0
1652657700000|2022-05-15 23:35:00|2014.67|2013.17|2014.18|2012.68|2014.98|2013.48|2014.04|2012.54|0
1652658000000|2022-05-15 23:40:00|2014.27|2012.77|2014.48|2012.98|2014.66|2013.16|2013.65|2012.15|0
1652658300000|2022-05-15 23:45:00|2014.35|2012.85|2015.06|2013.56|2015.68|2014.18|2014.35|2012.85|0
1652658600000|2022-05-15 23:50:00|2015.07|2013.57|2016.61|2015.11|2017.01|2015.51|2014.98|2013.48|0
1652658900000|2022-05-15 23:55:00|2016.53|2015.03|2014.58|2013.08|2016.7|2015.2|2014.35|2012.85|0
1652659200000|2022-05-16 00:00:00|2014.57|2013.07|2012.58|2011.08|2014.8|2013.3|2011.87|2010.37|0
1652659500000|2022-05-16 00:05:00|2012.54|2011.04|2011.61|2010.11|2013.07|2011.57|2010.9|2009.4|0
1652659800000|2022-05-16 00:10:00|2011.74|2010.24|2012.05|2010.55|2013.29|2011.79|2011.43|2009.93|0
1652660100000|2022-05-16 00:15:00|2012.04|2010.54|2009.68|2008.18|2012.04|2010.54|2008.82|2007.32|0
1652660400000|2022-05-16 00:20:00|2009.69|2008.19|2011.38|2009.88|2011.39|2009.89|2009.01|2007.51|0
1652660700000|2022-05-16 00:25:00|2011.39|2009.89|2011.82|2010.32|2011.83|2010.33|2010.94|2009.44|0
1652661000000|2022-05-16 00:30:00|2011.81|2010.31|2010.31|2008.81|2011.81|2010.31|2009.64|2008.14|0
1652661300000|2022-05-16 00:35:00|2010.1|2008.6|2009.23|2007.73|2010.34|2008.84|2009.22|2007.72|0
1652661600000|2022-05-16 00:40:00|2009.44|2007.94|2009.67|2008.17|2009.67|2008.17|2009.22|2007.72|0
1652661900000|2022-05-16 00:45:00|2009.66|2008.16|2009.46|2007.96|2010.53|2009.03|2009.44|2007.94|0
1652662200000|2022-05-16 00:50:00|2009.67|2008.17|2010.13|2008.63|2010.59|2009.09|2009.24|2007.74|0
1652662500000|2022-05-16 00:55:00|2010.14|2008.64|2011|2009.5|2011.03|2009.53|2010.13|2008.63|0
1652662800000|2022-05-16 01:00:00|2011.01|2009.51|2011.45|2009.95|2011.9|2010.4|2010.57|2009.07|0
1652663100000|2022-05-16 01:05:00|2011.46|2009.96|2012.75|2011.25|2012.98|2011.48|2011.46|2009.96|0
1652663400000|2022-05-16 01:10:00|2012.76|2011.26|2012.09|2010.59|2013.18|2011.68|2011.87|2010.37|0
1652663700000|2022-05-16 01:15:00|2011.88|2010.38|2010.12|2008.62|2012.3|2010.8|2009.71|2008.21|0
1652664000000|2022-05-16 01:20:00|2009.91|2008.41|2008.15|2006.65|2009.91|2008.41|2007.06|2005.56|0
1652664300000|2022-05-16 01:25:00|2008.16|2006.66|2007.92|2006.42|2009.25|2007.75|2007.27|2005.77|0
1652664600000|2022-05-16 01:30:00|2007.91|2006.41|2007.93|2006.43|2008.79|2007.29|2007.47|2005.97|0
1652664900000|2022-05-16 01:35:00|2007.94|2006.44|2004.42|2002.92|2008.36|2006.86|2003.95|2002.45|0
1652665200000|2022-05-16 01:40:00|2004.41|2002.91|2005.24|2003.74|2006.14|2004.64|2004.41|2002.91|0
1652665500000|2022-05-16 01:45:00|2005.25|2003.75|2003.08|2001.58|2006.12|2004.62|2002.86|2001.36|0
1652665800000|2022-05-16 01:50:00|2002.87|2001.37|2003.51|2002.01|2003.95|2002.45|2002.65|2001.15|0
1652666100000|2022-05-16 01:55:00|2003.5|2002|2003.46|2001.96|2003.51|2002.01|2002.17|2000.67|0
1652666400000|2022-05-16 02:00:00|2003.45|2001.95|1999.95|1998.45|2003.46|2001.96|1999.92|1998.42|0
1652666700000|2022-05-16 02:05:00|2000.16|1998.66|1999.5|1998|2001.33|1999.83|1998.39|1996.89|0
1652667000000|2022-05-16 02:10:00|1999.51|1998.01|1998.64|1997.14|2000.38|1998.88|1998.19|1996.69|0
1652667300000|2022-05-16 02:15:00|1998.63|1997.13|1997.73|1996.23|1999.52|1998.02|1997.73|1996.23|0
1652667600000|2022-05-16 02:20:00|1997.72|1996.22|1995.88|1994.38|1997.72|1996.22|1993.68|1992.18|0
1652667900000|2022-05-16 02:25:00|1995.87|1994.37|1995.89|1994.39|1996.77|1995.27|1994.99|1993.49|0
1652668200000|2022-05-16 02:30:00|1996.11|1994.61|1996.75|1995.25|1996.77|1995.27|1995|1993.5|0
1652668500000|2022-05-16 02:35:00|1996.54|1995.04|1997.23|1995.73|1998.1|1996.6|1996.11|1994.61|0
1652668800000|2022-05-16 02:40:00|1997.22|1995.72|1997.25|1995.75|1997.68|1996.18|1995.92|1994.42|0
1652669100000|2022-05-16 02:45:00|1997.24|1995.74|1997.02|1995.52|1997.68|1996.18|1996.36|1994.86|0
1652669400000|2022-05-16 02:50:00|1997.23|1995.73|1998.82|1997.32|1998.82|1997.32|1996.77|1995.27|0
1652669700000|2022-05-16 02:55:00|1998.81|1997.31|2001|1999.5|2001.01|1999.51|1998.15|1996.65|0
1652670000000|2022-05-16 03:00:00|2001.01|1999.51|2001.75|2000.25|2002.19|2000.69|2000.56|1999.06|0
1652670300000|2022-05-16 03:05:00|2001.74|2000.24|2001.09|1999.59|2001.76|2000.26|2001.09|1999.59|0
1652670600000|2022-05-16 03:10:00|2000.88|1999.38|2001.31|1999.81|2002.2|2000.7|2000.87|1999.37|0
1652670900000|2022-05-16 03:15:00|2001.3|1999.8|2000.26|1998.76|2001.3|1999.8|1999.54|1998.04|0
1652671200000|2022-05-16 03:20:00|2000.25|1998.75|1999.69|1998.19|2000.25|1998.75|1997.83|1996.33|0
1652671500000|2022-05-16 03:25:00|1999.9|1998.4|2000.77|1999.27|2001|1999.5|1999.22|1997.72|0
1652671800000|2022-05-16 03:30:00|2000.56|1999.06|2001.6|2000.1|2002.27|2000.77|2000.56|1999.06|0
1652672100000|2022-05-16 03:35:00|2001.39|1999.89|2002.49|2000.99|2002.93|2001.43|2001.17|1999.67|0
1652672400000|2022-05-16 03:40:00|2002.48|2000.98|2002.93|2001.43|2002.93|2001.43|2000.97|1999.47|0
1652672700000|2022-05-16 03:45:00|2002.92|2001.42|2001.2|1999.7|2002.94|2001.44|2001.2|1999.7|0
1652673000000|2022-05-16 03:50:00|2001.21|1999.71|2002.53|2001.03|2002.53|2001.03|2001.21|1999.71|0
1652673300000|2022-05-16 03:55:00|2002.52|2001.02|2001.21|1999.71|2002.53|2001.03|2001.21|1999.71|0
1652673600000|2022-05-16 04:00:00|2001.64|2000.14|2002.52|2001.02|2002.94|2001.44|2001.64|2000.14|0
1652673900000|2022-05-16 04:05:00|2002.53|2001.03|2002.52|2001.02|2002.97|2001.47|2002.07|2000.57|0
1652674200000|2022-05-16 04:10:00|2002.53|2001.03|2002.11|2000.61|2002.54|2001.04|2001.66|2000.16|0
1652674500000|2022-05-16 04:15:00|2002.32|2000.82|2003.02|2001.52|2003.03|2001.53|2001.24|1999.74|0
1652674800000|2022-05-16 04:20:00|2003.03|2001.53|2003.91|2002.41|2004.34|2002.84|2003.02|2001.52|0
1652675100000|2022-05-16 04:25:00|2003.9|2002.4|2004.26|2002.76|2004.48|2002.98|2003.15|2001.65|0
1652675400000|2022-05-16 04:30:00|2004.47|2002.97|2004.04|2002.54|2004.49|2002.99|2003.38|2001.88|0
1652675700000|2022-05-16 04:35:00|2004.05|2002.55|2004.64|2003.14|2005.81|2004.31|2004.04|2002.54|0
1652676000000|2022-05-16 04:40:00|2004.65|2003.15|2004.18|2002.68|2005.53|2004.03|2004.17|2002.67|0
1652676300000|2022-05-16 04:45:00|2004.39|2002.89|2004.38|2002.88|2004.59|2003.09|2003.71|2002.21|0
1652676600000|2022-05-16 04:50:00|2004.59|2003.09|2004.48|2002.98|2005.02|2003.52|2004.37|2002.87|0
1652676900000|2022-05-16 04:55:00|2004.49|2002.99|2005.35|2003.85|2005.35|2003.85|2004.47|2002.97|0
1652677200000|2022-05-16 05:00:00|2005.36|2003.86|2004.91|2003.41|2006.23|2004.73|2004.69|2003.19|0
1652677500000|2022-05-16 05:05:00|2004.9|2003.4|2004.95|2003.45|2005.39|2003.89|2003.81|2002.31|0
1652677800000|2022-05-16 05:10:00|2004.96|2003.46|2005.12|2003.62|2007.12|2005.62|2004.51|2003.01|0
1652678100000|2022-05-16 05:15:00|2005.33|2003.83|2004.48|2002.98|2005.34|2003.84|2003.6|2002.1|0
1652678400000|2022-05-16 05:20:00|2004.47|2002.97|2004.48|2002.98|2004.92|2003.42|2003.61|2002.11|0
1652678700000|2022-05-16 05:25:00|2004.26|2002.76|2004.05|2002.55|2004.92|2003.42|2003.6|2002.1|0
1652679000000|2022-05-16 05:30:00|2004.06|2002.56|2004.89|2003.39|2004.92|2003.42|2004.03|2002.53|0
1652679300000|2022-05-16 05:35:00|2004.9|2003.4|2006.66|2005.16|2007.11|2005.61|2004.9|2003.4|0
1652679600000|2022-05-16 05:40:00|2006.65|2005.15|2007.12|2005.62|2007.12|2005.62|2006.21|2004.71|0
1652679900000|2022-05-16 05:45:00|2006.91|2005.41|2006.68|2005.18|2007.12|2005.62|2006.25|2004.75|0
1652680200000|2022-05-16 05:50:00|2006.67|2005.17|2005.79|2004.29|2006.68|2005.18|2004.92|2003.42|0
1652680500000|2022-05-16 05:55:00|2005.58|2004.08|2006.21|2004.71|2006.23|2004.73|2005.34|2003.84|0
1652680800000|2022-05-16 06:00:00|2006.63|2005.13|2003.56|2002.06|2007.5|2006|2003.55|2002.05|0
1652681100000|2022-05-16 06:05:00|2003.55|2002.05|2002.26|2000.76|2004.45|2002.95|2002.25|2000.75|0
1652681400000|2022-05-16 06:10:00|2002.27|2000.77|2001.35|1999.85|2002.71|2001.21|2000.44|1998.94|0
1652681700000|2022-05-16 06:15:00|2001.14|1999.64|2001.35|1999.85|2003.51|2002.01|2000.9|1999.4|0
1652682000000|2022-05-16 06:20:00|2001.56|2000.06|2001.34|1999.84|2002.86|2001.36|2001.33|1999.83|0
1652682300000|2022-05-16 06:25:00|2001.55|2000.05|2001.25|1999.75|2001.82|2000.32|2000.89|1999.39|0
1652682600000|2022-05-16 06:30:00|2001.24|1999.74|2002.79|2001.39|2005.66|2004.26|2000.86|1999.36|60
1652682900000|2022-05-16 06:35:00|2002.66|2001.26|2001.79|2000.39|2002.66|2001.26|2000.66|1999.26|5
1652683200000|2022-05-16 06:40:00|2001.91|2000.51|2001.54|2000.14|2001.91|2000.51|2000.79|1999.39|14
1652683500000|2022-05-16 06:45:00|2001.66|2000.26|2002.16|2000.76|2002.16|2000.76|2001.66|2000.26|24
1652683800000|2022-05-16 06:50:00|2002.29|2000.89|2002.16|2000.76|2002.79|2001.39|2002.16|2000.76|60
1652684100000|2022-05-16 06:55:00|2002|2000.5|2002.86|2001.36|2003.73|2002.23|2001.99|2000.49|0
1652684400000|2022-05-16 07:00:00|2002.44|2000.94|2009.34|2008.84|2009.96|2009.46|2002.01|2000.51|3629
1652684700000|2022-05-16 07:05:00|2009.59|2009.09|2005.59|2005.09|2010.21|2009.71|2002.09|2001.59|2400
1652685000000|2022-05-16 07:10:00|2005.34|2004.84|2006.21|2005.71|2006.59|2006.09|1999.09|1998.59|2086
1652685300000|2022-05-16 07:15:00|2006.09|2005.59|2002.34|2001.84|2008.09|2007.59|2002.34|2001.84|6822
1652685600000|2022-05-16 07:20:00|2002.59|2002.09|1999.09|1998.59|2002.59|2002.09|1998.34|1997.84|1256
1652685900000|2022-05-16 07:25:00|1999.34|1998.84|2003.59|2003.09|2005.59|2005.09|1998.59|1998.09|1431
1652686200000|2022-05-16 07:30:00|2003.71|2003.21|2003.84|2003.34|2004.34|2003.84|2001.34|2000.84|884
1652686500000|2022-05-16 07:35:00|2004.09|2003.59|2005.59|2005.09|2006.34|2005.84|2001.59|2001.09|6022
1652686800000|2022-05-16 07:40:00|2005.32|2004.82|2006.57|2006.07|2007.57|2007.07|2004.69|2004.19|1662
1652687100000|2022-05-16 07:45:00|2006.19|2005.69|2007.57|2007.07|2007.82|2007.32|2004.57|2004.07|1503
1652687400000|2022-05-16 07:50:00|2007.69|2007.19|2005.32|2004.82|2007.82|2007.32|2005.07|2004.57|566
1652687700000|2022-05-16 07:55:00|2004.82|2004.32|2005.82|2005.32|2006.57|2006.07|2004.07|2003.57|582
1652688000000|2022-05-16 08:00:00|2006.07|2005.57|2007.32|2006.82|2008.07|2007.57|2005.94|2005.44|2888
1652688300000|2022-05-16 08:05:00|2007.44|2006.94|2007.82|2007.32|2008.07|2007.57|2005.57|2005.07|1585
1652688600000|2022-05-16 08:10:00|2007.94|2007.44|2011.82|2011.32|2011.82|2011.32|2007.82|2007.32|3897
1652688900000|2022-05-16 08:15:00|2011.69|2011.19|2015.82|2015.32|2016.07|2015.57|2011.57|2011.07|957
1652689200000|2022-05-16 08:20:00|2015.94|2015.44|2016.07|2015.57|2017.69|2017.19|2015.07|2014.57|726
1652689500000|2022-05-16 08:25:00|2016.32|2015.82|2015.07|2014.57|2016.69|2016.19|2014.69|2014.19|646
1652689800000|2022-05-16 08:30:00|2014.82|2014.32|2016.82|2016.32|2017.82|2017.32|2013.57|2013.07|604
1652690100000|2022-05-16 08:35:00|2016.94|2016.44|2017.07|2016.57|2018.32|2017.82|2015.57|2015.07|954
1652690400000|2022-05-16 08:40:00|2017.19|2016.69|2016.82|2016.32|2017.82|2017.32|2015.07|2014.57|1332
1652690700000|2022-05-16 08:45:00|2017.07|2016.57|2019.57|2019.07|2019.57|2019.07|2016.82|2016.32|4896
1652691000000|2022-05-16 08:50:00|2019.69|2019.19|2018.57|2018.07|2020.94|2020.44|2018.32|2017.82|1651
1652691300000|2022-05-16 08:55:00|2018.44|2017.94|2019.07|2018.57|2020.57|2020.07|2017.82|2017.32|1066
1652691600000|2022-05-16 09:00:00|2018.94|2018.44|2016.82|2016.32|2019.32|2018.82|2016.82|2016.32|1020
1652691900000|2022-05-16 09:05:00|2016.57|2016.07|2014.94|2014.44|2016.57|2016.07|2014.57|2014.07|599
1652692200000|2022-05-16 09:10:00|2015.07|2014.57|2013.57|2013.07|2015.32|2014.82|2013.57|2013.07|542
1652692500000|2022-05-16 09:15:00|2013.69|2013.19|2010.32|2009.82|2013.82|2013.32|2010.19|2009.69|762
1652692800000|2022-05-16 09:20:00|2010.19|2009.69|2008.32|2007.82|2010.32|2009.82|2007.82|2007.32|650
1652693100000|2022-05-16 09:25:00|2008.44|2007.94|2008.07|2007.57|2009.57|2009.07|2007.57|2007.07|657
1652693400000|2022-05-16 09:30:00|2008.32|2007.82|2009.32|2008.82|2009.82|2009.32|2007.57|2007.07|611
1652693700000|2022-05-16 09:35:00|2009.07|2008.57|2006.32|2005.82|2009.32|2008.82|2006.32|2005.82|2810
1652694000000|2022-05-16 09:40:00|2006.57|2006.07|2007.32|2006.82|2008.32|2007.82|2005.82|2005.32|438
1652694300000|2022-05-16 09:45:00|2007.44|2006.94|2008.07|2007.57|2008.32|2007.82|2006.82|2006.32|343
1652694600000|2022-05-16 09:50:00|2007.94|2007.44|2007.07|2006.57|2008.32|2007.82|2006.82|2006.32|347
1652694900000|2022-05-16 09:55:00|2006.82|2006.32|2007.07|2006.57|2007.07|2006.57|2005.57|2005.07|612
1652695200000|2022-05-16 10:00:00|2007.32|2006.82|2008.57|2008.07|2009.69|2009.19|2007.32|2006.82|818
1652695500000|2022-05-16 10:05:00|2008.82|2008.32|2009.32|2008.82|2009.57|2009.07|2008.57|2008.07|277
1652695800000|2022-05-16 10:10:00|2009.19|2008.69|2009.07|2008.57|2009.57|2009.07|2008.07|2007.57|883
1652696100000|2022-05-16 10:15:00|2008.94|2008.44|2009.19|2008.69|2009.57|2009.07|2007.57|2007.07|1415
1652696400000|2022-05-16 10:20:00|2009.07|2008.57|2006.57|2006.07|2009.07|2008.57|2006.57|2006.07|257
1652696700000|2022-05-16 10:25:00|2006.94|2006.44|2008.19|2007.69|2009.07|2008.57|2006.82|2006.32|1516
1652697000000|2022-05-16 10:30:00|2008.07|2007.57|2006.57|2006.07|2008.19|2007.69|2005.82|2005.32|301
1652697300000|2022-05-16 10:35:00|2006.82|2006.32|2006.57|2006.07|2007.07|2006.57|2005.32|2004.82|348
1652697600000|2022-05-16 10:40:00|2006.44|2005.94|2007.82|2007.32|2008.32|2007.82|2006.32|2005.82|594
1652697900000|2022-05-16 10:45:00|2007.69|2007.19|2008.82|2008.32|2009.57|2009.07|2007.69|2007.19|433
1652698200000|2022-05-16 10:50:00|2008.69|2008.19|2005.69|2005.19|2008.82|2008.32|2005.57|2005.07|403
1652698500000|2022-05-16 10:55:00|2005.82|2005.32|2006.07|2005.57|2006.82|2006.32|2005.57|2005.07|375
1652698800000|2022-05-16 11:00:00|2006.19|2005.69|2005.82|2005.32|2007.07|2006.57|2005.82|2005.32|548
1652699100000|2022-05-16 11:05:00|2005.57|2005.07|2007.82|2007.32|2008.19|2007.69|2005.57|2005.07|352
1652699400000|2022-05-16 11:10:00|2007.69|2007.19|2008.32|2007.82|2008.32|2007.82|2007.07|2006.57|261
1652699700000|2022-05-16 11:15:00|2008.07|2007.57|2008.57|2008.07|2009.32|2008.82|2007.82|2007.32|325
1652700000000|2022-05-16 11:20:00|2008.69|2008.19|2008.32|2007.82|2009.07|2008.57|2007.32|2006.82|392
1652700300000|2022-05-16 11:25:00|2008.07|2007.57|2006.82|2006.32|2008.32|2007.82|2006.32|2005.82|1873
1652700600000|2022-05-16 11:30:00|2006.57|2006.07|2007.07|2006.57|2007.57|2007.07|2006.07|2005.57|906
1652700900000|2022-05-16 11:35:00|2007.19|2006.69|2008.07|2007.57|2008.57|2008.07|2007.07|2006.57|490
1652701200000|2022-05-16 11:40:00|2008.32|2007.82|2008.44|2007.94|2008.82|2008.32|2007.57|2007.07|640
1652701500000|2022-05-16 11:45:00|2008.32|2007.82|2008.57|2008.07|2008.82|2008.32|2007.57|2007.07|392
1652701800000|2022-05-16 11:50:00|2008.44|2007.94|2008.82|2008.32|2009.07|2008.57|2008.07|2007.57|574
1652702100000|2022-05-16 11:55:00|2008.69|2008.19|2006.32|2005.82|2008.82|2008.32|2006.32|2005.82|422
1652702400000|2022-05-16 12:00:00|2006.44|2005.94|2007.57|2007.07|2007.82|2007.32|2005.57|2005.07|1594
1652702700000|2022-05-16 12:05:00|2007.69|2007.19|2007.82|2007.32|2008.57|2008.07|2007.07|2006.57|550
1652703000000|2022-05-16 12:10:00|2007.94|2007.44|2010.57|2010.07|2010.82|2010.32|2007.82|2007.32|614
1652703300000|2022-05-16 12:15:00|2010.32|2009.82|2011.07|2010.57|2011.07|2010.57|2010.32|2009.82|410
1652703600000|2022-05-16 12:20:00|2011.32|2010.82|2012.82|2012.32|2012.94|2012.44|2011.32|2010.82|640
1652703900000|2022-05-16 12:25:00|2012.57|2012.07|2013.32|2012.82|2013.82|2013.32|2011.82|2011.32|3490
1652704200000|2022-05-16 12:30:00|2013.44|2012.94|2013.07|2012.57|2013.44|2012.94|2011.07|2010.57|1319
1652704500000|2022-05-16 12:35:00|2012.82|2012.32|2010.82|2010.32|2013.69|2013.19|2010.44|2009.94|3193
1652704800000|2022-05-16 12:40:00|2010.32|2009.82|2011.19|2010.69|2011.82|2011.32|2010.07|2009.57|548
1652705100000|2022-05-16 12:45:00|2011.32|2010.82|2010.32|2009.82|2011.32|2010.82|2010.07|2009.57|7922
1652705400000|2022-05-16 12:50:00|2010.44|2009.94|2011.44|2010.94|2011.57|2011.07|2010.07|2009.57|2643
1652705700000|2022-05-16 12:55:00|2011.32|2010.82|2010.19|2009.69|2012.07|2011.57|2009.07|2008.57|1067
1652706000000|2022-05-16 13:00:00|2010.32|2009.82|2011.57|2011.07|2012.32|2011.82|2009.82|2009.32|726
1652706300000|2022-05-16 13:05:00|2011.82|2011.32|2012.82|2012.32|2013.07|2012.57|2011.07|2010.57|2680
1652706600000|2022-05-16 13:10:00|2012.57|2012.07|2013.19|2012.69|2013.57|2013.07|2011.07|2010.57|1212
1652706900000|2022-05-16 13:15:00|2013.07|2012.57|2009.82|2009.32|2013.32|2012.82|2009.32|2008.82|3177
1652707200000|2022-05-16 13:20:00|2009.69|2009.19|2007.69|2007.19|2009.82|2009.32|2006.69|2006.19|1046
1652707500000|2022-05-16 13:25:00|2007.57|2007.07|2007.32|2006.82|2009.07|2008.57|2007.32|2006.82|1581
1652707800000|2022-05-16 13:30:00|2007.44|2006.94|2005.07|2004.57|2009.07|2008.57|2004.32|2003.82|1752
1652708100000|2022-05-16 13:35:00|2005.19|2004.69|2007.07|2006.57|2007.07|2006.57|2001.44|2000.94|1601
1652708400000|2022-05-16 13:40:00|2007.19|2006.69|2004.19|2003.69|2008.82|2008.32|2003.94|2003.44|1353
1652708700000|2022-05-16 13:45:00|2003.94|2003.44|2002.19|2001.69|2005.19|2004.69|1999.82|1999.32|1970
1652709000000|2022-05-16 13:50:00|2002.32|2001.82|2003.82|2003.32|2005.07|2004.57|2000.69|2000.19|1441
1652709300000|2022-05-16 13:55:00|2003.94|2003.44|1999.94|1999.44|2004.57|2004.07|1997.07|1996.57|4592
1652709600000|2022-05-16 14:00:00|2000.32|1999.82|1999.57|1999.07|2001.19|2000.69|1996.82|1996.32|1760
1652709900000|2022-05-16 14:05:00|1999.82|1999.32|2006.32|2005.82|2006.57|2006.07|1999.44|1998.94|1600
1652710200000|2022-05-16 14:10:00|2006.14|2005.64|2006.89|2006.39|2010.01|2009.51|2005.89|2005.39|5789
1652710500000|2022-05-16 14:15:00|2006.64|2006.14|2009.64|2009.14|2010.26|2009.76|2006.64|2006.14|3817
1652710800000|2022-05-16 14:20:00|2009.76|2009.26|2009.89|2009.39|2011.64|2011.14|2008.76|2008.26|1098
1652711100000|2022-05-16 14:25:00|2010.01|2009.51|2011.39|2010.89|2012.14|2011.64|2008.51|2008.01|1258
1652711400000|2022-05-16 14:30:00|2011.26|2010.76|2007.14|2006.64|2011.76|2011.26|2006.64|2006.14|1963
1652711700000|2022-05-16 14:35:00|2007.26|2006.76|2007.64|2007.14|2008.64|2008.14|2006.64|2006.14|1190
1652712000000|2022-05-16 14:40:00|2007.51|2007.01|2009.14|2008.64|2009.39|2008.89|2006.14|2005.64|2706
1652712300000|2022-05-16 14:45:00|2009.26|2008.76|2005.39|2004.89|2009.26|2008.76|2005.14|2004.64|959
1652712600000|2022-05-16 14:50:00|2005.26|2004.76|2004.39|2003.89|2007.01|2006.51|2003.89|2003.39|910
1652712900000|2022-05-16 14:55:00|2004.51|2004.01|2004.64|2004.14|2005.39|2004.89|2003.14|2002.64|774
1652713200000|2022-05-16 15:00:00|2004.39|2003.89|2004.64|2004.14|2005.39|2004.89|2003.64|2003.14|829
1652713500000|2022-05-16 15:05:00|2004.89|2004.39|2006.01|2005.51|2006.14|2005.64|2003.01|2002.51|1373
1652713800000|2022-05-16 15:10:00|2005.76|2005.26|2005.89|2005.39|2006.64|2006.14|2004.89|2004.39|1520
1652714100000|2022-05-16 15:15:00|2005.64|2005.14|2006.89|2006.39|2007.14|2006.64|2005.64|2005.14|1254
1652714400000|2022-05-16 15:20:00|2007.01|2006.51|2006.89|2005.39|2007.51|2007.01|2005.64|2005.14|1114
1652714700000|2022-05-16 15:25:00|2006.88|2005.38|2006.52|2005.02|2006.96|2005.46|2005.11|2003.61|5631
1652715000000|2022-05-16 15:30:00|2006.51|2005.01|2006.09|2004.69|2006.96|2005.46|2002.71|2001.31|2141
1652715300000|2022-05-16 15:35:00|2006.21|2004.81|2007.46|2006.06|2007.71|2006.31|2004.09|2002.69|825
1652715600000|2022-05-16 15:40:00|2007.34|2005.94|2008.46|2007.06|2008.46|2007.06|2006.84|2005.44|3
1652715900000|2022-05-16 15:45:00|2009.59|2008.19|2011.09|2009.69|2011.09|2009.69|2009.59|2008.19|4757
1652716200000|2022-05-16 15:50:00|2010.09|2008.69|2011.96|2010.56|2012.34|2010.94|2010.09|2008.69|13
1652716500000|2022-05-16 15:55:00|2012.34|2010.94|2012.03|2010.53|2012.34|2010.94|2011.09|2009.69|1698
1652716800000|2022-05-16 16:00:00|2012.46|2010.96|2011.11|2009.61|2012.47|2010.97|2011.11|2009.61|0
1652717100000|2022-05-16 16:05:00|2011.1|2009.6|2008.87|2007.37|2011.11|2009.61|2008.38|2006.88|0
1652717400000|2022-05-16 16:10:00|2008.88|2007.38|2007.93|2006.43|2009.31|2007.81|2007.52|2006.02|0
1652717700000|2022-05-16 16:15:00|2007.03|2005.53|2006.47|2004.97|2007.57|2006.07|2004.81|2003.31|0
1652718000000|2022-05-16 16:20:00|2006.46|2004.96|2005.88|2004.38|2007.01|2005.51|2005.3|2003.8|0
1652718300000|2022-05-16 16:25:00|2005.89|2004.39|2007.01|2005.51|2007.57|2006.07|2005.29|2003.79|0
1652718600000|2022-05-16 16:30:00|2007.92|2006.42|2009.28|2007.78|2009.33|2007.83|2007.02|2005.52|0
1652718900000|2022-05-16 16:35:00|2009.29|2007.79|2007.05|2005.55|2010.67|2009.17|2006.83|2005.33|0
1652719200000|2022-05-16 16:40:00|2007.06|2005.56|2007.01|2005.51|2007.92|2006.42|2006.16|2004.66|0
1652719500000|2022-05-16 16:45:00|2007|2005.5|2008.86|2007.36|2008.86|2007.36|2006.12|2004.62|0
1652719800000|2022-05-16 16:50:00|2008.87|2007.37|2006.6|2005.1|2009.09|2007.59|2006.14|2004.64|0
1652720100000|2022-05-16 16:55:00|2006.59|2005.09|2006.62|2005.12|2007.07|2005.57|2005.7|2004.2|0
1652720400000|2022-05-16 17:00:00|2006.61|2005.11|2007.96|2006.46|2007.96|2006.46|2005.26|2003.76|0
1652720700000|2022-05-16 17:05:00|2007.95|2006.45|2009.75|2008.25|2009.76|2008.26|2007.05|2005.55|0
1652721000000|2022-05-16 17:10:00|2009.74|2008.24|2011.56|2010.06|2012.02|2010.52|2009.29|2007.79|0
1652721300000|2022-05-16 17:15:00|2011.77|2010.27|2009.29|2007.79|2012.01|2010.51|2008.85|2007.35|0
1652721600000|2022-05-16 17:20:00|2009.3|2007.8|2012.46|2010.96|2013.37|2011.87|2008.85|2007.35|0
1652721900000|2022-05-16 17:25:00|2012.47|2010.97|2014.71|2013.21|2014.73|2013.23|2012|2010.5|0
1652722200000|2022-05-16 17:30:00|2014.7|2013.2|2015.15|2013.65|2015.64|2014.14|2014.26|2012.76|0
1652722500000|2022-05-16 17:35:00|2015.14|2013.64|2015.17|2013.67|2015.61|2014.11|2013.79|2012.29|0
1652722800000|2022-05-16 17:40:00|2015.16|2013.66|2016.46|2014.96|2016.96|2015.46|2013.77|2012.27|0
1652723100000|2022-05-16 17:45:00|2016.47|2014.97|2014.68|2013.18|2016.47|2014.97|2014.25|2012.75|0
1652723400000|2022-05-16 17:50:00|2014.69|2013.19|2014.72|2013.22|2015.63|2014.13|2014.25|2012.75|0
1652723700000|2022-05-16 17:55:00|2014.71|2013.21|2014.71|2013.21|2015.64|2014.14|2014.24|2012.74|0
1652724000000|2022-05-16 18:00:00|2014.72|2013.22|2015.43|2013.93|2015.65|2014.15|2013.13|2011.63|0
1652724300000|2022-05-16 18:05:00|2015.64|2014.14|2017.02|2015.52|2017.47|2015.97|2015.43|2013.93|0
1652724600000|2022-05-16 18:10:00|2016.81|2015.31|2015.63|2014.13|2016.81|2015.31|2014.77|2013.27|0
1652724900000|2022-05-16 18:15:00|2015.64|2014.14|2016.48|2014.98|2017.39|2015.89|2015.17|2013.67|0
1652725200000|2022-05-16 18:20:00|2016.49|2014.99|2018.01|2016.51|2018.25|2016.75|2016.04|2014.54|0
1652725500000|2022-05-16 18:25:00|2018.22|2016.72|2019.56|2018.06|2019.57|2018.07|2016.91|2015.41|0
1652725800000|2022-05-16 18:30:00|2019.57|2018.07|2019.56|2018.06|2020.46|2018.96|2019.11|2017.61|0
1652726100000|2022-05-16 18:35:00|2019.57|2018.07|2018.68|2017.18|2019.57|2018.07|2017.76|2016.26|0
1652726400000|2022-05-16 18:40:00|2019.11|2017.61|2017.76|2016.26|2019.57|2018.07|2017.74|2016.24|0
1652726700000|2022-05-16 18:45:00|2019.01|2017.51|2017.05|2015.55|2019.57|2018.07|2016.78|2015.28|0
1652727000000|2022-05-16 18:50:00|2017.04|2015.54|2017.58|2016.08|2018.99|2017.49|2016.19|2014.69|0
1652727300000|2022-05-16 18:55:00|2017.32|2015.82|2017.92|2016.42|2019|2017.5|2017.29|2015.79|0
1652727600000|2022-05-16 19:00:00|2016.87|2015.37|2016.89|2015.39|2017.33|2015.83|2015.95|2014.45|0
1652727900000|2022-05-16 19:05:00|2016.88|2015.38|2015.52|2014.02|2017.37|2015.87|2015.52|2014.02|0
1652728200000|2022-05-16 19:10:00|2015.51|2014.01|2012.77|2011.27|2015.51|2014.01|2011.88|2010.38|0
1652728500000|2022-05-16 19:15:00|2012.76|2011.26|2012.36|2010.86|2013.31|2011.81|2011.03|2009.53|0
1652728800000|2022-05-16 19:20:00|2012.35|2010.85|2011.87|2010.37|2012.35|2010.85|2010.55|2009.05|0
1652729100000|2022-05-16 19:25:00|2011.88|2010.38|2011.89|2010.39|2012.36|2010.86|2011.42|2009.92|0
1652729400000|2022-05-16 19:30:00|2011.76|2010.26|2010.05|2008.55|2012.86|2011.36|2010.02|2008.52|0
1652729700000|2022-05-16 19:35:00|2010.04|2008.54|2011.12|2009.62|2011.43|2009.93|2008.92|2007.42|0
1652730000000|2022-05-16 19:40:00|2011.13|2009.63|2009.43|2007.93|2011.69|2010.19|2009.41|2007.91|0
1652730300000|2022-05-16 19:45:00|2009.98|2008.48|2010.39|2008.89|2010.85|2009.35|2009.47|2007.97|0
1652730600000|2022-05-16 19:50:00|2010.44|2008.94|2011.29|2009.79|2013.13|2011.63|2010.42|2008.92|0
1652730900000|2022-05-16 19:55:00|2011.3|2009.8|2011.3|2009.8|2011.75|2010.25|2008.15|2006.65|0
1652731200000|2022-05-16 20:00:00|2010.75|2009.25|2009.55|2008.05|2011.04|2009.54|2008.62|2007.12|0
1652731500000|2022-05-16 20:05:00|2009.54|2008.04|2008.7|2007.2|2009.86|2008.36|2008.31|2006.81|0
1652731800000|2022-05-16 20:10:00|2008.62|2007.12|2009.49|2007.99|2010.11|2008.61|2008.62|2007.12|0
1652732100000|2022-05-16 20:15:00|2009.62|2008.12|2009|2007.5|2009.62|2008.12|2008.91|2007.41|0
1652732400000|2022-05-16 20:20:00|2008.99|2007.49|2008.2|2006.7|2009|2007.5|2008.2|2006.7|0
1652732700000|2022-05-16 20:25:00|2008.21|2006.71|2008.52|2007.02|2008.73|2007.23|2008.2|2006.7|0
1652733000000|2022-05-16 20:30:00|2008.61|2007.11|2008.52|2007.02|2008.92|2007.42|2008.3|2006.8|0
1652733300000|2022-05-16 20:35:00|2008.56|2007.06|2008.21|2006.71|2008.7|2007.2|2008.12|2006.62|0
1652733600000|2022-05-16 20:40:00|2008.2|2006.7|2008.12|2006.62|2008.43|2006.93|2007.81|2006.31|0
1652733900000|2022-05-16 20:45:00|2008.21|2006.71|2008.12|2006.62|2008.21|2006.71|2008.12|2006.62|0
1652734200000|2022-05-16 20:50:00|2008.21|2006.71|2008.12|2006.62|2008.21|2006.71|2008.12|2006.62|0
1652734500000|2022-05-16 20:55:00|2008.21|2006.71|2008.07|2006.57|2008.3|2006.8|2008.03|2006.53|0
1652734800000|2022-05-16 21:00:00|2007.98|2006.48|2007.9|2006.4|2007.98|2006.48|2007.85|2006.35|0
1652735100000|2022-05-16 21:05:00|2007.94|2006.44|2007.94|2006.44|2007.98|2006.48|2007.9|2006.4|0
1652735400000|2022-05-16 21:10:00|2007.95|2006.45|2008.25|2006.75|2008.29|2006.79|2007.95|2006.45|0
1652735700000|2022-05-16 21:15:00|2008.16|2006.66|2007.99|2006.49|2008.31|2006.81|2007.99|2006.49|0
1652736000000|2022-05-16 21:20:00|2008|2006.5|2008.22|2006.72|2008.22|2006.72|2008|2006.5|0
1652736300000|2022-05-16 21:25:00|2008.21|2006.71|2008.08|2006.58|2008.21|2006.71|2008.04|2006.54|0
1652736600000|2022-05-16 21:30:00|2007.99|2006.49|2007.46|2005.96|2007.99|2006.49|2007.42|2005.92|0
1652736900000|2022-05-16 21:35:00|2007.51|2006.01|2007.68|2006.18|2007.82|2006.32|2007.51|2006.01|0
1652737200000|2022-05-16 21:40:00|2007.64|2006.14|2007.64|2006.14|2007.68|2006.18|2007.64|2006.14|0
1652737500000|2022-05-16 21:45:00|2007.68|2006.18|2007.86|2006.36|2007.95|2006.45|2007.64|2006.14|0
1652737800000|2022-05-16 21:50:00|2007.9|2006.4|2007.73|2006.23|2007.99|2006.49|2007.73|2006.23|0
1652738100000|2022-05-16 21:55:00|2007.82|2006.32|2007.86|2006.36|2007.99|2006.49|2007.82|2006.32|0
1652738400000|2022-05-16 22:00:00|2007.89|2006.39|2009.68|2008.18|2009.86|2008.36|2007.89|2006.39|0
1652738700000|2022-05-16 22:05:00|2009.64|2008.14|2009.35|2007.85|2009.84|2008.34|2008.82|2007.32|0
1652739000000|2022-05-16 22:10:00|2009.36|2007.86|2009.66|2008.16|2009.84|2008.34|2009.36|2007.86|0
1652739300000|2022-05-16 22:15:00|2009.75|2008.25|2010.17|2008.67|2010.44|2008.94|2009.73|2008.23|0
1652739600000|2022-05-16 22:20:00|2010.26|2008.76|2009.77|2008.27|2010.35|2008.85|2009.64|2008.14|0
1652739900000|2022-05-16 22:25:00|2009.82|2008.32|2010.17|2008.67|2010.44|2008.94|2009.82|2008.32|0
1652740200000|2022-05-16 22:30:00|2010.13|2008.63|2010.66|2009.16|2010.66|2009.16|2010.08|2008.58|0
1652740500000|2022-05-16 22:35:00|2010.61|2009.11|2010.97|2009.47|2010.97|2009.47|2010.53|2009.03|0
1652740800000|2022-05-16 22:40:00|2010.98|2009.48|2010.66|2009.16|2011.1|2009.6|2010.66|2009.16|0
1652741100000|2022-05-16 22:45:00|2010.65|2009.15|2010.35|2008.85|2010.65|2009.15|2010.13|2008.63|0
1652741400000|2022-05-16 22:50:00|2010.39|2008.89|2010.53|2009.03|2010.53|2009.03|2010.13|2008.63|0
1652741700000|2022-05-16 22:55:00|2010.61|2009.11|2010.44|2008.94|2010.75|2009.25|2010.26|2008.76|0
1652742000000|2022-05-16 23:00:00|2010.48|2008.98|2010.66|2009.16|2010.84|2009.34|2010.48|2008.98|0
1652742300000|2022-05-16 23:05:00|2010.7|2009.2|2010.75|2009.25|2010.97|2009.47|2010.53|2009.03|0
1652742600000|2022-05-16 23:10:00|2010.79|2009.29|2010.97|2009.47|2010.97|2009.47|2010.75|2009.25|0
1652742900000|2022-05-16 23:15:00|2011.01|2009.51|2010.86|2009.36|2011.15|2009.65|2010.86|2009.36|0
1652743200000|2022-05-16 23:20:00|2010.99|2009.49|2010.86|2009.36|2011.08|2009.58|2010.86|2009.36|0
1652743500000|2022-05-16 23:25:00|2010.99|2009.49|2010.15|2008.65|2010.99|2009.49|2010.1|2008.6|0
1652743800000|2022-05-16 23:30:00|2010.1|2008.6|2009.84|2008.34|2010.1|2008.6|2009.13|2007.63|0
1652744100000|2022-05-16 23:35:00|2009.83|2008.33|2009.53|2008.03|2010.06|2008.56|2009.44|2007.94|0
1652744400000|2022-05-16 23:40:00|2009.61|2008.11|2009.75|2008.25|2009.84|2008.34|2009.35|2007.85|0
1652744700000|2022-05-16 23:45:00|2009.84|2008.34|2011.48|2009.98|2011.48|2009.98|2009.75|2008.25|0
1652745000000|2022-05-16 23:50:00|2011.57|2010.07|2010.99|2009.49|2011.7|2010.2|2010.99|2009.49|0
1652745300000|2022-05-16 23:55:00|2011.03|2009.53|2011.57|2010.07|2011.75|2010.25|2010.99|2009.49|0
1652745600000|2022-05-17 00:00:00|2011.7|2010.2|2010.28|2008.78|2011.7|2010.2|2009.66|2008.16|0
1652745900000|2022-05-17 00:05:00|2010.19|2008.69|2010.15|2008.65|2010.55|2009.05|2009.84|2008.34|0
1652746200000|2022-05-17 00:10:00|2010.28|2008.78|2009.84|2008.34|2010.46|2008.96|2009.66|2008.16|0
1652746500000|2022-05-17 00:15:00|2009.97|2008.47|2013.61|2012.11|2013.61|2012.11|2009.75|2008.25|0
1652746800000|2022-05-17 00:20:00|2013.6|2012.1|2015.42|2013.92|2016.3|2014.8|2013.19|2011.69|0
1652747100000|2022-05-17 00:25:00|2015.43|2013.93|2015.87|2014.37|2015.88|2014.38|2014.99|2013.49|0
1652747400000|2022-05-17 00:30:00|2015.86|2014.36|2013.24|2011.74|2015.86|2014.36|2013.24|2011.74|0
1652747700000|2022-05-17 00:35:00|2013.23|2011.73|2012.82|2011.32|2013.68|2012.18|2012.79|2011.29|0
1652748000000|2022-05-17 00:40:00|2012.81|2011.31|2013.23|2011.73|2013.66|2012.16|2012.79|2011.29|0
1652748300000|2022-05-17 00:45:00|2013.24|2011.74|2012.37|2010.87|2013.67|2012.17|2012.37|2010.87|0
1652748600000|2022-05-17 00:50:00|2012.38|2010.88|2012.82|2011.32|2013.67|2012.17|2012.38|2010.88|0
1652748900000|2022-05-17 00:55:00|2012.81|2011.31|2012.78|2011.28|2013.25|2011.75|2011.92|2010.42|0
1652749200000|2022-05-17 01:00:00|2012.57|2011.07|2011.47|2009.97|2012.81|2011.31|2011.47|2009.97|0
1652749500000|2022-05-17 01:05:00|2011.48|2009.98|2011.92|2010.42|2012.35|2010.85|2011.48|2009.98|0
1652749800000|2022-05-17 01:10:00|2011.91|2010.41|2012.36|2010.86|2012.38|2010.88|2011.49|2009.99|0
1652750100000|2022-05-17 01:15:00|2011.93|2010.43|2012.35|2010.85|2012.37|2010.87|2011.49|2009.99|0
1652750400000|2022-05-17 01:20:00|2012.13|2010.63|2012.87|2011.37|2014.18|2012.68|2011.92|2010.42|0
1652750700000|2022-05-17 01:25:00|2012.86|2011.36|2013.31|2011.81|2013.75|2012.25|2012.86|2011.36|0
1652751000000|2022-05-17 01:30:00|2013.3|2011.8|2013.31|2011.81|2014.19|2012.69|2011.99|2010.49|0
1652751300000|2022-05-17 01:35:00|2013.73|2012.23|2016.83|2015.33|2017.26|2015.76|2013.73|2012.23|0
1652751600000|2022-05-17 01:40:00|2016.81|2015.31|2016.78|2015.28|2017.25|2015.75|2015.71|2014.21|0
1652751900000|2022-05-17 01:45:00|2016.79|2015.29|2016.83|2015.33|2017.24|2015.74|2015.95|2014.45|0
1652752200000|2022-05-17 01:50:00|2016.82|2015.32|2018.11|2016.61|2018.55|2017.05|2016.39|2014.89|0
1652752500000|2022-05-17 01:55:00|2018.12|2016.62|2018.46|2016.96|2018.56|2017.06|2018.03|2016.53|0
1652752800000|2022-05-17 02:00:00|2018.47|2016.97|2017.59|2016.09|2018.47|2016.97|2017.36|2015.86|0
1652753100000|2022-05-17 02:05:00|2017.6|2016.1|2017.59|2016.09|2018.45|2016.95|2017.36|2015.86|0
1652753400000|2022-05-17 02:10:00|2017.58|2016.08|2016.72|2015.22|2017.6|2016.1|2016.51|2015.01|0
1652753700000|2022-05-17 02:15:00|2016.73|2015.23|2015.4|2013.9|2016.73|2015.23|2015.4|2013.9|0
1652754000000|2022-05-17 02:20:00|2015.39|2013.89|2014.51|2013.01|2015.41|2013.91|2014.29|2012.79|0
1652754300000|2022-05-17 02:25:00|2014.3|2012.8|2014.49|2012.99|2014.95|2013.45|2014.05|2012.55|0
1652754600000|2022-05-17 02:30:00|2014.5|2013|2014.91|2013.41|2014.93|2013.43|2014.04|2012.54|0
1652754900000|2022-05-17 02:35:00|2014.9|2013.4|2014.49|2012.99|2014.92|2013.42|2014.26|2012.76|0
1652755200000|2022-05-17 02:40:00|2014.48|2012.98|2015.36|2013.86|2015.37|2013.87|2014.27|2012.77|0
1652755500000|2022-05-17 02:45:00|2015.37|2013.87|2015.36|2013.86|2015.8|2014.3|2014.7|2013.2|0
1652755800000|2022-05-17 02:50:00|2015.35|2013.85|2014.03|2012.53|2015.36|2013.86|2013.81|2012.31|0
1652756100000|2022-05-17 02:55:00|2014.04|2012.54|2014.7|2013.2|2014.7|2013.2|2014.03|2012.53|0
1652756400000|2022-05-17 03:00:00|2014.36|2012.86|2014.52|2013.02|2014.99|2013.49|2014.04|2012.54|0
1652756700000|2022-05-17 03:05:00|2014.6|2013.1|2015.45|2013.95|2015.46|2013.96|2014.52|2013.02|0
1652757000000|2022-05-17 03:10:00|2015.46|2013.96|2015.46|2013.96|2015.92|2014.42|2014.98|2013.48|0
1652757300000|2022-05-17 03:15:00|2015.79|2014.29|2014.93|2013.43|2015.8|2014.3|2014.92|2013.42|0
1652757600000|2022-05-17 03:20:00|2014.92|2013.42|2015.79|2014.29|2015.81|2014.31|2014.92|2013.42|0
1652757900000|2022-05-17 03:25:00|2015.58|2014.08|2016.68|2015.18|2016.68|2015.18|2015.58|2014.08|0
1652758200000|2022-05-17 03:30:00|2016.67|2015.17|2016.67|2015.17|2016.68|2015.18|2016.23|2014.73|0
1652758500000|2022-05-17 03:35:00|2016.68|2015.18|2016.68|2015.18|2016.89|2015.39|2016.66|2015.16|0
1652758800000|2022-05-17 03:40:00|2016.67|2015.17|2016.9|2015.4|2017.11|2015.61|2016.67|2015.17|0
1652759100000|2022-05-17 03:45:00|2017.11|2015.61|2017.33|2015.83|2017.54|2016.04|2016.89|2015.39|0
1652759400000|2022-05-17 03:50:00|2017.54|2016.04|2016.65|2015.15|2017.55|2016.05|2016.65|2015.15|0
1652759700000|2022-05-17 03:55:00|2016.86|2015.36|2017.06|2015.56|2017.08|2015.58|2016.65|2015.15|0
1652760000000|2022-05-17 04:00:00|2017.07|2015.57|2016.65|2015.15|2017.08|2015.58|2016.65|2015.15|0
1652760300000|2022-05-17 04:05:00|2016.66|2015.16|2017.1|2015.6|2017.31|2015.81|2016.65|2015.15|0
1652760600000|2022-05-17 04:10:00|2017.11|2015.61|2017.12|2015.62|2017.55|2016.05|2016.88|2015.38|0
1652760900000|2022-05-17 04:15:00|2017.11|2015.61|2017.56|2016.06|2017.56|2016.06|2017.11|2015.61|0
1652761200000|2022-05-17 04:20:00|2017.57|2016.07|2017.34|2015.84|2017.57|2016.07|2017.12|2015.62|0
1652761500000|2022-05-17 04:25:00|2017.13|2015.63|2016.24|2014.74|2017.55|2016.05|2016.24|2014.74|0
1652761800000|2022-05-17 04:30:00|2016.23|2014.73|2016.04|2014.54|2017.12|2015.62|2015.83|2014.33|0
1652762100000|2022-05-17 04:35:00|2015.83|2014.33|2016.28|2014.78|2016.28|2014.78|2015.83|2014.33|0
1652762400000|2022-05-17 04:40:00|2016.07|2014.57|2017.16|2015.66|2017.16|2015.66|2015.84|2014.34|0
1652762700000|2022-05-17 04:45:00|2017.15|2015.65|2017.14|2015.64|2017.15|2015.65|2016.69|2015.19|0
1652763000000|2022-05-17 04:50:00|2017.13|2015.63|2016.27|2014.77|2017.14|2015.64|2016.26|2014.76|0
1652763300000|2022-05-17 04:55:00|2016.26|2014.76|2017.13|2015.63|2017.56|2016.06|2016.26|2014.76|0
1652763600000|2022-05-17 05:00:00|2017.12|2015.62|2017.13|2015.63|2017.58|2016.08|2016.68|2015.18|0
1652763900000|2022-05-17 05:05:00|2017.14|2015.64|2017.57|2016.07|2018|2016.5|2016.69|2015.19|0
1652764200000|2022-05-17 05:10:00|2018|2016.5|2017.13|2015.63|2018.01|2016.51|2017.13|2015.63|0
1652764500000|2022-05-17 05:15:00|2016.91|2015.41|2017.14|2015.64|2017.15|2015.65|2016.71|2015.21|0
1652764800000|2022-05-17 05:20:00|2016.71|2015.21|2017.14|2015.64|2017.57|2016.07|2016.7|2015.2|0
1652765100000|2022-05-17 05:25:00|2017.15|2015.65|2017.13|2015.63|2017.58|2016.08|2017.13|2015.63|0
1652765400000|2022-05-17 05:30:00|2016.92|2015.42|2016.25|2014.75|2017.14|2015.64|2016.25|2014.75|0
1652765700000|2022-05-17 05:35:00|2016.04|2014.54|2016.68|2015.18|2016.7|2015.2|2016.04|2014.54|0
1652766000000|2022-05-17 05:40:00|2016.67|2015.17|2017.55|2016.05|2017.55|2016.05|2016.24|2014.74|0
1652766300000|2022-05-17 05:45:00|2017.54|2016.04|2020.19|2018.69|2020.41|2018.91|2017.54|2016.04|0
1652766600000|2022-05-17 05:50:00|2020.18|2018.68|2019.71|2018.21|2020.19|2018.69|2019.31|2017.81|0
1652766900000|2022-05-17 05:55:00|2019.72|2018.22|2019.71|2018.21|2020.59|2019.09|2019.7|2018.2|0
1652767200000|2022-05-17 06:00:00|2019.7|2018.2|2019.78|2018.28|2020.65|2019.15|2018.85|2017.35|0
1652767500000|2022-05-17 06:05:00|2019.79|2018.29|2019.35|2017.85|2019.79|2018.29|2018.48|2016.98|0
1652767800000|2022-05-17 06:10:00|2019.36|2017.86|2018.51|2017.01|2020.24|2018.74|2018.09|2016.59|0
1652768100000|2022-05-17 06:15:00|2018.52|2017.02|2017.82|2016.32|2019.36|2017.86|2017.81|2016.31|0
1652768400000|2022-05-17 06:20:00|2017.81|2016.31|2017.83|2016.33|2018.27|2016.77|2017.38|2015.88|0
1652768700000|2022-05-17 06:25:00|2017.82|2016.32|2017.39|2015.89|2018.68|2017.18|2017.38|2015.88|0
1652769000000|2022-05-17 06:30:00|2017.82|2016.32|2021.59|2020.19|2021.84|2020.44|2017.38|2015.88|47
1652769300000|2022-05-17 06:35:00|2021.21|2019.81|2022.09|2020.69|2022.09|2020.69|2021.21|2019.81|33
1652769600000|2022-05-17 06:40:00|2021.46|2020.06|2021.84|2020.44|2021.96|2020.56|2021.46|2020.06|4
1652769900000|2022-05-17 06:45:00|2022.09|2020.69|2022.59|2021.19|2022.59|2021.19|2022.09|2020.69|18
1652770200000|2022-05-17 06:50:00|2022.46|2021.06|2022.71|2021.31|2022.71|2021.31|2022.46|2021.06|0
1652770500000|2022-05-17 06:55:00|2023.06|2021.56|2024.66|2023.16|2024.66|2023.16|2022.63|2021.13|0
1652770800000|2022-05-17 07:00:00|2024.65|2023.15|2021.89|2021.39|2024.65|2023.15|2015.51|2015.01|5573
1652771100000|2022-05-17 07:05:00|2022.01|2021.51|2016.14|2015.64|2023.39|2022.89|2016.14|2015.64|3103
1652771400000|2022-05-17 07:10:00|2016.01|2015.51|2018.14|2017.64|2019.26|2018.76|2016.01|2015.51|3176
1652771700000|2022-05-17 07:15:00|2017.89|2017.39|2018.39|2017.89|2020.39|2019.89|2017.64|2017.14|2701
1652772000000|2022-05-17 07:20:00|2018.26|2017.76|2017.39|2016.89|2018.26|2017.76|2015.39|2014.89|9118
1652772300000|2022-05-17 07:25:00|2017.51|2017.01|2017.14|2016.64|2017.51|2017.01|2013.64|2013.14|2288
1652772600000|2022-05-17 07:30:00|2017.01|2016.51|2018.76|2018.26|2019.39|2018.89|2016.64|2016.14|5150
1652772900000|2022-05-17 07:35:00|2018.89|2018.39|2024.01|2023.51|2024.01|2023.51|2018.64|2018.14|5973
1652773200000|2022-05-17 07:40:00|2023.81|2023.31|2026.81|2026.31|2027.19|2026.69|2023.44|2022.94|2019
1652773500000|2022-05-17 07:45:00|2026.94|2026.44|2027.69|2027.19|2029.44|2028.94|2026.94|2026.44|9442
1652773800000|2022-05-17 07:50:00|2027.81|2027.31|2027.31|2026.81|2027.94|2027.44|2025.94|2025.44|6742
1652774100000|2022-05-17 07:55:00|2027.44|2026.94|2024.19|2023.69|2027.44|2026.94|2024.19|2023.69|1953
1652774400000|2022-05-17 08:00:00|2024.44|2023.94|2028.44|2027.94|2028.94|2028.44|2024.44|2023.94|9405
1652774700000|2022-05-17 08:05:00|2028.19|2027.69|2031.19|2030.69|2031.94|2031.44|2027.94|2027.44|1713
1652775000000|2022-05-17 08:10:00|2031.06|2030.56|2032.44|2031.94|2032.69|2032.19|2029.94|2029.44|2143
1652775300000|2022-05-17 08:15:00|2032.56|2032.06|2033.94|2033.44|2034.44|2033.94|2032.44|2031.94|3344
1652775600000|2022-05-17 08:20:00|2034.06|2033.56|2034.19|2033.69|2035.94|2035.44|2033.81|2033.31|2556
1652775900000|2022-05-17 08:25:00|2034.31|2033.81|2036.44|2035.94|2036.44|2035.94|2034.19|2033.69|8602
1652776200000|2022-05-17 08:30:00|2036.31|2035.81|2034.94|2034.44|2036.31|2035.81|2034.31|2033.81|3798
1652776500000|2022-05-17 08:35:00|2035.19|2034.69|2036.44|2035.94|2037.31|2036.81|2034.19|2033.69|14155
1652776800000|2022-05-17 08:40:00|2036.56|2036.06|2037.44|2036.94|2037.44|2036.94|2035.06|2034.56|1542
1652777100000|2022-05-17 08:45:00|2037.69|2037.19|2036.19|2035.69|2037.69|2037.19|2035.94|2035.44|1517
1652777400000|2022-05-17 08:50:00|2035.94|2035.44|2033.44|2032.94|2036.06|2035.56|2032.94|2032.44|4513
1652777700000|2022-05-17 08:55:00|2033.31|2032.81|2032.56|2032.06|2033.44|2032.94|2032.31|2031.81|2463
1652778000000|2022-05-17 09:00:00|2032.44|2031.94|2035.44|2034.94|2035.44|2034.94|2030.44|2029.94|1454
1652778300000|2022-05-17 09:05:00|2035.19|2034.69|2034.44|2033.94|2035.94|2035.44|2033.69|2033.19|1359
1652778600000|2022-05-17 09:10:00|2034.69|2034.19|2034.31|2033.81|2035.19|2034.69|2034.19|2033.69|1321
1652778900000|2022-05-17 09:15:00|2034.19|2033.69|2035.19|2034.69|2036.06|2035.56|2033.94|2033.44|3179
1652779200000|2022-05-17 09:20:00|2035.44|2034.94|2036.44|2035.94|2036.81|2036.31|2035.44|2034.94|1846
1652779500000|2022-05-17 09:25:00|2036.19|2035.69|2036.69|2036.19|2036.81|2036.31|2035.19|2034.69|1240
1652779800000|2022-05-17 09:30:00|2036.44|2035.94|2036.94|2036.44|2037.69|2037.19|2035.81|2035.31|1141
1652780100000|2022-05-17 09:35:00|2036.81|2036.31|2036.94|2036.44|2037.94|2037.44|2036.44|2035.94|915
1652780400000|2022-05-17 09:40:00|2037.19|2036.69|2037.19|2036.69|2038.19|2037.69|2037.19|2036.69|938
1652780700000|2022-05-17 09:45:00|2037.06|2036.56|2038.44|2037.94|2039.44|2038.94|2036.69|2036.19|2910
1652781000000|2022-05-17 09:50:00|2038.69|2038.19|2038.81|2038.31|2040.19|2039.69|2037.94|2037.44|1320
1652781300000|2022-05-17 09:55:00|2038.69|2038.19|2039.69|2039.19|2040.44|2039.94|2038.44|2037.94|1363
1652781600000|2022-05-17 10:00:00|2039.94|2039.44|2039.44|2038.94|2040.69|2040.19|2039.44|2038.94|1150
1652781900000|2022-05-17 10:05:00|2039.56|2039.06|2039.19|2038.69|2039.94|2039.44|2038.44|2037.94|5043
1652782200000|2022-05-17 10:10:00|2039.44|2038.94|2040.06|2039.56|2040.19|2039.69|2038.94|2038.44|1226
1652782500000|2022-05-17 10:15:00|2040.19|2039.69|2036.69|2036.19|2040.19|2039.69|2035.94|2035.44|4558
1652782800000|2022-05-17 10:20:00|2036.44|2035.94|2036.06|2035.56|2036.69|2036.19|2034.69|2034.19|6972
1652783100000|2022-05-17 10:25:00|2035.94|2035.44|2035.56|2035.06|2036.94|2036.44|2035.19|2034.69|10347
1652783400000|2022-05-17 10:30:00|2035.69|2035.19|2035.69|2035.19|2036.44|2035.94|2035.19|2034.69|1025
1652783700000|2022-05-17 10:35:00|2035.94|2035.44|2035.94|2035.44|2036.19|2035.69|2035.19|2034.69|705
1652784000000|2022-05-17 10:40:00|2035.69|2035.19|2036.44|2035.94|2037.06|2036.56|2035.44|2034.94|783
1652784300000|2022-05-17 10:45:00|2036.69|2036.19|2038.69|2038.19|2039.06|2038.56|2036.44|2035.94|739
1652784600000|2022-05-17 10:50:00|2038.44|2037.94|2037.69|2037.19|2038.94|2038.44|2037.69|2037.19|712
1652784900000|2022-05-17 10:55:00|2037.94|2037.44|2037.94|2037.44|2039.06|2038.56|2037.94|2037.44|1016
1652785200000|2022-05-17 11:00:00|2037.81|2037.31|2036.94|2036.44|2037.94|2037.44|2035.94|2035.44|1844
1652785500000|2022-05-17 11:05:00|2036.81|2036.31|2038.31|2037.81|2038.44|2037.94|2036.19|2035.69|9581
1652785800000|2022-05-17 11:10:00|2038.19|2037.69|2036.69|2036.19|2038.44|2037.94|2036.69|2036.19|2760
1652786100000|2022-05-17 11:15:00|2036.56|2036.06|2037.69|2037.19|2039.19|2038.69|2036.56|2036.06|9921
1652786400000|2022-05-17 11:20:00|2037.81|2037.31|2037.81|2037.31|2038.19|2037.69|2036.19|2035.69|548
1652786700000|2022-05-17 11:25:00|2037.94|2037.44|2037.19|2036.69|2038.44|2037.94|2036.94|2036.44|478
1652787000000|2022-05-17 11:30:00|2036.94|2036.44|2035.94|2035.44|2037.44|2036.94|2035.69|2035.19|678
1652787300000|2022-05-17 11:35:00|2035.69|2035.19|2033.69|2033.19|2035.94|2035.44|2032.44|2031.94|791
1652787600000|2022-05-17 11:40:00|2033.36|2032.86|2031.61|2031.11|2033.36|2032.86|2030.86|2030.36|4460
1652787900000|2022-05-17 11:45:00|2031.36|2030.86|2032.36|2031.86|2032.36|2031.86|2030.11|2029.61|7490
1652788200000|2022-05-17 11:50:00|2032.48|2031.98|2032.11|2031.61|2032.61|2032.11|2031.11|2030.61|1047
1652788500000|2022-05-17 11:55:00|2032.23|2031.73|2033.48|2032.98|2033.61|2033.11|2032.23|2031.73|844
1652788800000|2022-05-17 12:00:00|2033.36|2032.86|2034.11|2033.61|2034.61|2034.11|2033.11|2032.61|917
1652789100000|2022-05-17 12:05:00|2033.86|2033.36|2033.36|2032.86|2033.86|2033.36|2033.11|2032.61|701
1652789400000|2022-05-17 12:10:00|2033.61|2033.11|2032.61|2032.11|2033.61|2033.11|2032.11|2031.61|886
1652789700000|2022-05-17 12:15:00|2032.36|2031.86|2034.48|2033.98|2034.61|2034.11|2032.36|2031.86|2729
1652790000000|2022-05-17 12:20:00|2034.61|2034.11|2032.36|2031.86|2034.61|2034.11|2030.36|2029.86|2007
1652790300000|2022-05-17 12:25:00|2032.61|2032.11|2029.61|2029.11|2033.36|2032.86|2029.36|2028.86|3569
1652790600000|2022-05-17 12:30:00|2029.48|2028.98|2030.11|2029.61|2032.36|2031.86|2026.61|2026.11|1675
1652790900000|2022-05-17 12:35:00|2030.23|2029.73|2029.48|2028.98|2030.86|2030.36|2028.11|2027.61|1091
1652791200000|2022-05-17 12:40:00|2029.61|2029.11|2029.73|2029.23|2030.11|2029.61|2028.61|2028.11|3613
1652791500000|2022-05-17 12:45:00|2029.86|2029.36|2031.61|2031.11|2032.11|2031.61|2029.86|2029.36|4948
1652791800000|2022-05-17 12:50:00|2031.36|2030.86|2029.61|2029.11|2031.61|2031.11|2029.11|2028.61|1179
1652792100000|2022-05-17 12:55:00|2029.86|2029.36|2031.11|2030.61|2031.86|2031.36|2029.86|2029.36|885
1652792400000|2022-05-17 13:00:00|2030.86|2030.36|2030.98|2030.48|2031.61|2031.11|2029.98|2029.48|1490
1652792700000|2022-05-17 13:05:00|2031.11|2030.61|2029.61|2029.11|2032.11|2031.61|2029.61|2029.11|2082
1652793000000|2022-05-17 13:10:00|2029.73|2029.23|2031.36|2030.86|2031.36|2030.86|2029.36|2028.86|1704
1652793300000|2022-05-17 13:15:00|2031.23|2030.73|2029.48|2028.98|2031.98|2031.48|2029.36|2028.86|728
1652793600000|2022-05-17 13:20:00|2029.36|2028.86|2029.36|2028.86|2029.73|2029.23|2028.86|2028.36|1019
1652793900000|2022-05-17 13:25:00|2029.48|2028.98|2031.36|2030.86|2031.86|2031.36|2029.48|2028.98|1193
1652794200000|2022-05-17 13:30:00|2031.11|2030.61|2029.61|2029.11|2031.36|2030.86|2028.36|2027.86|3417
1652794500000|2022-05-17 13:35:00|2029.73|2029.23|2026.61|2026.11|2029.86|2029.36|2025.61|2025.11|3480
1652794800000|2022-05-17 13:40:00|2026.86|2026.36|2027.86|2027.36|2028.86|2028.36|2026.36|2025.86|1733
1652795100000|2022-05-17 13:45:00|2027.73|2027.23|2024.48|2023.98|2028.36|2027.86|2024.36|2023.86|1953
1652795400000|2022-05-17 13:50:00|2024.61|2024.11|2022.36|2021.86|2025.48|2024.98|2021.73|2021.23|2804
1652795700000|2022-05-17 13:55:00|2022.23|2021.73|2022.86|2022.36|2023.11|2022.61|2021.36|2020.86|1785
1652796000000|2022-05-17 14:00:00|2022.98|2022.48|2026.48|2025.98|2028.11|2027.61|2022.86|2022.36|2472
1652796300000|2022-05-17 14:05:00|2026.36|2025.86|2022.86|2022.36|2027.11|2026.61|2022.86|2022.36|1737
1652796600000|2022-05-17 14:10:00|2022.88|2022.38|2024.13|2023.63|2024.5|2024|2021.13|2020.63|1831
1652796900000|2022-05-17 14:15:00|2024.38|2023.88|2026.38|2025.88|2026.63|2026.13|2024.38|2023.88|4020
1652797200000|2022-05-17 14:20:00|2026.13|2025.63|2025.88|2025.38|2026.75|2026.25|2024.38|2023.88|1471
1652797500000|2022-05-17 14:25:00|2026|2025.5|2021.13|2020.63|2026.25|2025.75|2020.88|2020.38|1284
1652797800000|2022-05-17 14:30:00|2021.38|2020.88|2022.38|2021.88|2023.38|2022.88|2020.88|2020.38|1183
1652798100000|2022-05-17 14:35:00|2022.63|2022.13|2019.63|2019.13|2022.63|2022.13|2019.63|2019.13|3917
1652798400000|2022-05-17 14:40:00|2019.88|2019.38|2019.63|2019.13|2021.5|2021|2019.13|2018.63|2582
1652798700000|2022-05-17 14:45:00|2019.38|2018.88|2019.13|2018.63|2019.63|2019.13|2016.88|2016.38|1260
1652799000000|2022-05-17 14:50:00|2019.38|2018.88|2020.63|2020.13|2021.38|2020.88|2017.88|2017.38|3686
1652799300000|2022-05-17 14:55:00|2020.38|2019.88|2022.88|2022.38|2023.13|2022.63|2020.38|2019.88|4179
1652799600000|2022-05-17 15:00:00|2023.13|2022.63|2024.38|2023.88|2024.38|2023.88|2022.63|2022.13|1266
1652799900000|2022-05-17 15:05:00|2024.63|2024.13|2022.13|2021.63|2025.13|2024.63|2021.63|2021.13|1721
1652800200000|2022-05-17 15:10:00|2022.38|2021.88|2023.38|2022.88|2024.38|2023.88|2021.13|2020.63|1814
1652800500000|2022-05-17 15:15:00|2023.63|2023.13|2022.63|2022.13|2023.88|2023.38|2020.63|2020.13|5846
1652800800000|2022-05-17 15:20:00|2022.75|2022.25|2024.24|2022.74|2024.25|2023.63|2022.63|2022.13|3474
1652801100000|2022-05-17 15:25:00|2024.25|2022.75|2026.49|2024.99|2026.52|2025.02|2023.81|2022.31|10925
1652801400000|2022-05-17 15:30:00|2026.5|2025|2028.83|2027.43|2029.33|2027.93|2026.07|2024.57|1819
1652801700000|2022-05-17 15:35:00|2028.33|2026.93|2027.45|2026.05|2029.2|2027.8|2027.08|2025.68|183
1652802000000|2022-05-17 15:40:00|2027.58|2026.18|2027.08|2025.68|2027.83|2026.43|2026.95|2025.55|2027
1652802300000|2022-05-17 15:45:00|2027.2|2025.8|2026.08|2024.68|2027.2|2025.8|2026.08|2024.68|2012
1652802600000|2022-05-17 15:50:00|2025.95|2024.55|2027.95|2026.55|2027.95|2026.55|2025.95|2024.55|27
1652802900000|2022-05-17 15:55:00|2027.58|2026.18|2028.25|2026.75|2028.25|2026.8|2027.2|2025.8|3018
1652803200000|2022-05-17 16:00:00|2028.46|2026.96|2027.83|2026.33|2028.69|2027.19|2027.34|2025.84|2000
1652803500000|2022-05-17 16:05:00|2027.82|2026.32|2025.62|2024.12|2027.83|2026.33|2025.54|2024.04|3000
1652803800000|2022-05-17 16:10:00|2025.63|2024.13|2025.55|2024.05|2026|2024.5|2024.62|2023.12|0
1652804100000|2022-05-17 16:15:00|2025.54|2024.04|2027.76|2026.26|2029.07|2027.57|2025.11|2023.61|0
1652804400000|2022-05-17 16:20:00|2027.75|2026.25|2029.06|2027.56|2029.06|2027.56|2027.72|2026.22|0
1652804700000|2022-05-17 16:25:00|2029.05|2027.55|2029.89|2028.39|2030.36|2028.86|2029.02|2027.52|0
1652805000000|2022-05-17 16:30:00|2029.88|2028.38|2030.33|2028.83|2030.77|2029.27|2029.42|2027.92|0
1652805300000|2022-05-17 16:35:00|2030.32|2028.82|2029.75|2028.25|2031.12|2029.62|2029.73|2028.23|0
1652805600000|2022-05-17 16:40:00|2029.76|2028.26|2030.65|2029.15|2031.1|2029.6|2029.72|2028.22|0
1652805900000|2022-05-17 16:45:00|2030.66|2029.16|2030.64|2029.14|2031.58|2030.08|2030.19|2028.69|0
1652806200000|2022-05-17 16:50:00|2030.65|2029.15|2030.18|2028.68|2030.65|2029.15|2029.32|2027.82|0
1652806500000|2022-05-17 16:55:00|2030.16|2028.66|2029.31|2027.81|2030.18|2028.68|2029.27|2027.77|0
1652806800000|2022-05-17 17:00:00|2029.63|2028.13|2029.1|2027.6|2030.16|2028.66|2027.4|2025.9|0
1652807100000|2022-05-17 17:05:00|2029.09|2027.59|2030.73|2029.23|2031.29|2029.79|2028.82|2027.32|0
1652807400000|2022-05-17 17:10:00|2030.74|2029.24|2032.37|2030.87|2032.92|2031.42|2030.71|2029.21|0
1652807700000|2022-05-17 17:15:00|2031.54|2030.04|2031.57|2030.07|2032.45|2030.95|2031.54|2030.04|0
1652808000000|2022-05-17 17:20:00|2031.56|2030.06|2030.67|2029.17|2032.03|2030.53|2030.66|2029.16|0
1652808300000|2022-05-17 17:25:00|2030.68|2029.18|2030.65|2029.15|2031.99|2030.49|2030.22|2028.72|0
1652808600000|2022-05-17 17:30:00|2031.28|2029.78|2031.84|2030.34|2032.4|2030.9|2031.26|2029.76|0
1652808900000|2022-05-17 17:35:00|2031.85|2030.35|2031.83|2030.33|2032.38|2030.88|2031.27|2029.77|0
1652809200000|2022-05-17 17:40:00|2031.82|2030.32|2031.82|2030.32|2032.89|2031.39|2030.71|2029.21|0
1652809500000|2022-05-17 17:45:00|2031.81|2030.31|2031.83|2030.33|2031.84|2030.34|2030.69|2029.19|0
1652809800000|2022-05-17 17:50:00|2031.84|2030.34|2031.32|2029.82|2032.43|2030.93|2031.28|2029.78|0
1652810100000|2022-05-17 17:55:00|2031.33|2029.83|2030.19|2028.69|2031.86|2030.36|2029.65|2028.15|0
1652810400000|2022-05-17 18:00:00|2030.2|2028.7|2029.61|2028.11|2030.78|2029.28|2028.49|2026.99|0
1652810700000|2022-05-17 18:05:00|2029.62|2028.12|2033.55|2032.05|2034.11|2032.61|2029.6|2028.1|0
1652811000000|2022-05-17 18:10:00|2033.56|2032.06|2027.06|2025.56|2033.56|2032.06|2025.68|2024.18|0
1652811300000|2022-05-17 18:15:00|2027.07|2025.57|2026.78|2025.28|2029|2027.5|2025.65|2024.15|0
1652811600000|2022-05-17 18:20:00|2026.77|2025.27|2024.28|2022.78|2026.78|2025.28|2020.7|2019.2|0
1652811900000|2022-05-17 18:25:00|2024.27|2022.77|2025.09|2023.59|2027.32|2025.82|2022.9|2021.4|0
1652812200000|2022-05-17 18:30:00|2025.19|2023.69|2023.82|2022.32|2026.56|2025.06|2023.8|2022.3|0
1652812500000|2022-05-17 18:35:00|2023.81|2022.31|2026.96|2025.46|2026.96|2025.46|2022.89|2021.39|0
1652812800000|2022-05-17 18:40:00|2026.95|2025.45|2029.23|2027.73|2029.67|2028.17|2026.95|2025.45|0
1652813100000|2022-05-17 18:45:00|2029.56|2028.06|2033.5|2032|2034.06|2032.56|2028.99|2027.49|0
1652813400000|2022-05-17 18:50:00|2033.49|2031.99|2032.06|2030.56|2034.05|2032.55|2031.8|2030.3|0
1652813700000|2022-05-17 18:55:00|2032.32|2030.82|2032.83|2031.33|2033.97|2032.47|2031.22|2029.72|0
1652814000000|2022-05-17 19:00:00|2032.85|2031.35|2035.55|2034.05|2036.09|2034.59|2032.3|2030.8|0
1652814300000|2022-05-17 19:05:00|2035.53|2034.03|2036.07|2034.57|2036.69|2035.19|2034.94|2033.44|0
1652814600000|2022-05-17 19:10:00|2035.81|2034.31|2035.53|2034.03|2035.81|2034.31|2034.4|2032.9|0
1652814900000|2022-05-17 19:15:00|2035.54|2034.04|2036.12|2034.62|2036.64|2035.14|2034.45|2032.95|0
1652815200000|2022-05-17 19:20:00|2036.13|2034.63|2035.58|2034.08|2036.72|2035.22|2034.49|2032.99|0
1652815500000|2022-05-17 19:25:00|2035.57|2034.07|2035.62|2034.12|2036.69|2035.19|2035.04|2033.54|0
1652815800000|2022-05-17 19:30:00|2034.13|2032.63|2034.54|2033.04|2035.46|2033.96|2033.63|2032.13|0
1652816100000|2022-05-17 19:35:00|2034.55|2033.05|2033.61|2032.11|2035|2033.5|2033.59|2032.09|0
1652816400000|2022-05-17 19:40:00|2033.6|2032.1|2034.46|2032.96|2034.96|2033.46|2032.7|2031.2|0
1652816700000|2022-05-17 19:45:00|2034.45|2032.95|2032.56|2031.06|2034.45|2032.95|2032.09|2030.59|0
1652817000000|2022-05-17 19:50:00|2032.58|2031.08|2033.09|2031.59|2034.38|2032.88|2032.57|2031.07|0
1652817300000|2022-05-17 19:55:00|2033.08|2031.58|2034.28|2032.78|2034.28|2032.78|2032.61|2031.11|0
1652817600000|2022-05-17 20:00:00|2034.49|2032.99|2032.69|2031.19|2034.49|2032.99|2032.6|2031.1|0
1652817900000|2022-05-17 20:05:00|2032.68|2031.18|2034.63|2033.13|2035.12|2033.62|2032.6|2031.1|0
1652818200000|2022-05-17 20:10:00|2034.72|2033.22|2035.25|2033.75|2035.34|2033.84|2034.54|2033.04|0
1652818500000|2022-05-17 20:15:00|2035.24|2033.74|2035.73|2034.23|2036.22|2034.72|2035.12|2033.62|0
1652818800000|2022-05-17 20:20:00|2035.77|2034.27|2035.8|2034.3|2035.81|2034.31|2035.5|2034|0
1652819100000|2022-05-17 20:25:00|2035.81|2034.31|2036.19|2034.69|2036.19|2034.69|2035.35|2033.85|0
1652819400000|2022-05-17 20:30:00|2036.18|2034.68|2035.94|2034.44|2036.19|2034.69|2035.72|2034.22|0
1652819700000|2022-05-17 20:35:00|2035.93|2034.43|2036.01|2034.51|2036.01|2034.51|2035.71|2034.21|0
1652820000000|2022-05-17 20:40:00|2035.93|2034.43|2035.93|2034.43|2036.01|2034.51|2035.93|2034.43|0
1652820300000|2022-05-17 20:45:00|2036.01|2034.51|2036.15|2034.65|2036.23|2034.73|2036.01|2034.51|0
1652820900000|2022-05-17 20:55:00|2036.14|2034.64|2036.15|2034.65|2036.23|2034.73|2035.93|2034.43|0
1652821200000|2022-05-17 21:00:00|2036.1|2034.6|2036.01|2034.51|2036.1|2034.6|2035.97|2034.47|0
1652821500000|2022-05-17 21:05:00|2036.02|2034.52|2036.01|2034.51|2036.1|2034.6|2035.97|2034.47|0
1652821800000|2022-05-17 21:10:00|2035.97|2034.47|2036.1|2034.6|2036.1|2034.6|2035.97|2034.47|0
1652822100000|2022-05-17 21:15:00|2036.06|2034.56|2036.16|2034.66|2036.16|2034.66|2036.06|2034.56|0
1652822400000|2022-05-17 21:20:00|2036.21|2034.71|2036.21|2034.71|2036.21|2034.71|2036.16|2034.66|0
1652822700000|2022-05-17 21:25:00|2036.25|2034.75|2036.16|2034.66|2036.3|2034.8|2036.16|2034.66|0
1652823000000|2022-05-17 21:30:00|2036.21|2034.71|2036.21|2034.71|2036.21|2034.71|2036.21|2034.71|0
1652823300000|2022-05-17 21:35:00|2036.2|2034.7|2036.12|2034.62|2036.25|2034.75|2036.03|2034.53|0
1652823600000|2022-05-17 21:40:00|2036.16|2034.66|2036.12|2034.62|2036.16|2034.66|2036.12|2034.62|0
1652823900000|2022-05-17 21:45:00|2036.16|2034.66|2036.21|2034.71|2036.25|2034.75|2036.16|2034.66|0
1652824200000|2022-05-17 21:50:00|2036.2|2034.7|2036.21|2034.71|2036.25|2034.75|2036.07|2034.57|0
1652824500000|2022-05-17 21:55:00|2036.3|2034.8|2036.3|2034.8|2036.3|2034.8|2036.12|2034.62|0
1652824800000|2022-05-17 22:00:00|2036.43|2034.93|2037.02|2035.52|2037.34|2035.84|2036.05|2034.55|0
1652825100000|2022-05-17 22:05:00|2037.01|2035.51|2037.38|2035.88|2037.78|2036.28|2036.97|2035.47|0
1652825400000|2022-05-17 22:10:00|2037.47|2035.97|2037.2|2035.7|2037.69|2036.19|2037.07|2035.57|0
1652825700000|2022-05-17 22:15:00|2037.25|2035.75|2037.48|2035.98|2037.92|2036.42|2036.98|2035.48|0
1652826000000|2022-05-17 22:20:00|2037.43|2035.93|2037.3|2035.8|2037.48|2035.98|2036.99|2035.49|0
1652826300000|2022-05-17 22:25:00|2037.21|2035.71|2037.35|2035.85|2037.48|2035.98|2037.08|2035.58|0
1652826600000|2022-05-17 22:30:00|2037.34|2035.84|2037.61|2036.11|2037.7|2036.2|2037.08|2035.58|0
1652826900000|2022-05-17 22:35:00|2037.6|2036.1|2037.39|2035.89|2037.61|2036.11|2037.3|2035.8|0
1652827200000|2022-05-17 22:40:00|2037.38|2035.88|2037.3|2035.8|2037.38|2035.88|2036.9|2035.4|0
1652827500000|2022-05-17 22:45:00|2037.31|2035.81|2037.08|2035.58|2037.61|2036.11|2037.08|2035.58|0
1652827800000|2022-05-17 22:50:00|2037.04|2035.54|2036.59|2035.09|2037.21|2035.71|2036.46|2034.96|0
1652828100000|2022-05-17 22:55:00|2036.6|2035.1|2036.02|2034.52|2036.64|2035.14|2035.98|2034.48|0
1652828400000|2022-05-17 23:00:00|2036.06|2034.56|2035.91|2034.41|2036.21|2034.71|2035.5|2034|0
1652828700000|2022-05-17 23:05:00|2035.9|2034.4|2035.42|2033.92|2036.13|2034.63|2035.29|2033.79|0
1652829000000|2022-05-17 23:10:00|2035.46|2033.96|2035.46|2033.96|2036.13|2034.63|2035.29|2033.79|0
1652829300000|2022-05-17 23:15:00|2035.42|2033.92|2035.6|2034.1|2035.69|2034.19|2035.42|2033.92|0
1652829600000|2022-05-17 23:20:00|2035.64|2034.14|2035.69|2034.19|2035.99|2034.49|2035.6|2034.1|0
1652829900000|2022-05-17 23:25:00|2035.68|2034.18|2035.54|2034.04|2035.69|2034.19|2035.14|2033.64|0
1652830200000|2022-05-17 23:30:00|2035.53|2034.03|2035.63|2034.13|2036.15|2034.65|2035.45|2033.95|0
1652830500000|2022-05-17 23:35:00|2035.62|2034.12|2034.03|2032.53|2035.63|2034.13|2033.81|2032.31|0
1652830800000|2022-05-17 23:40:00|2034.04|2032.54|2034.34|2032.84|2034.34|2032.84|2033.94|2032.44|0
1652831100000|2022-05-17 23:45:00|2034.35|2032.85|2033.81|2032.31|2034.52|2033.02|2033.64|2032.14|0
1652831400000|2022-05-17 23:50:00|2033.82|2032.32|2034.12|2032.62|2034.52|2033.02|2033.81|2032.31|0
1652831700000|2022-05-17 23:55:00|2034.08|2032.58|2033.94|2032.44|2034.34|2032.84|2033.94|2032.44|0
1652832000000|2022-05-18 00:00:00|2033.95|2032.45|2034.43|2032.93|2034.65|2033.15|2033.72|2032.22|0
1652832300000|2022-05-18 00:05:00|2034.48|2032.98|2035.14|2033.64|2035.14|2033.64|2034.43|2032.93|0
1652832600000|2022-05-18 00:10:00|2035.23|2033.73|2035.14|2033.64|2035.23|2033.73|2034.65|2033.15|0
1652832900000|2022-05-18 00:15:00|2035.13|2033.63|2036.32|2034.82|2036.32|2034.82|2034.92|2033.42|0
1652833200000|2022-05-18 00:20:00|2036.31|2034.81|2036.34|2034.84|2036.78|2035.28|2035.88|2034.38|0
1652833500000|2022-05-18 00:25:00|2036.35|2034.85|2035.9|2034.4|2036.56|2035.06|2035.9|2034.4|0
1652833800000|2022-05-18 00:30:00|2035.89|2034.39|2035.68|2034.18|2036.12|2034.62|2035.46|2033.96|0
1652834100000|2022-05-18 00:35:00|2035.69|2034.19|2034.58|2033.08|2035.9|2034.4|2034.15|2032.65|0
1652834400000|2022-05-18 00:40:00|2034.57|2033.07|2034.17|2032.67|2035.02|2033.52|2034.13|2032.63|0
1652834700000|2022-05-18 00:45:00|2034.16|2032.66|2033.75|2032.25|2034.17|2032.67|2033.1|2031.6|0
1652835000000|2022-05-18 00:50:00|2033.76|2032.26|2033.33|2031.83|2033.76|2032.26|2033.32|2031.82|0
1652835300000|2022-05-18 00:55:00|2033.32|2031.82|2033.1|2031.6|2033.75|2032.25|2032.87|2031.37|0
1652835600000|2022-05-18 01:00:00|2033.31|2031.81|2033.32|2031.82|2033.76|2032.26|2033.1|2031.6|0
1652835900000|2022-05-18 01:05:00|2033.53|2032.03|2033.3|2031.8|2033.53|2032.03|2032.85|2031.35|0
1652836200000|2022-05-18 01:10:00|2033.09|2031.59|2033.73|2032.23|2033.73|2032.23|2032.86|2031.36|0
1652836500000|2022-05-18 01:15:00|2033.74|2032.24|2032.87|2031.37|2033.74|2032.24|2032.85|2031.35|0
1652836800000|2022-05-18 01:20:00|2032.86|2031.36|2032.86|2031.36|2033.09|2031.59|2032.44|2030.94|0
1652837100000|2022-05-18 01:25:00|2032.87|2031.37|2032.43|2030.93|2033.29|2031.79|2032.21|2030.71|0
1652837400000|2022-05-18 01:30:00|2032.44|2030.94|2029.82|2028.32|2032.86|2031.36|2029.39|2027.89|0
1652837700000|2022-05-18 01:35:00|2029.83|2028.33|2030.25|2028.75|2030.47|2028.97|2029.39|2027.89|0
1652838000000|2022-05-18 01:40:00|2030.26|2028.76|2028.5|2027|2030.26|2028.76|2028.29|2026.79|0
1652838300000|2022-05-18 01:45:00|2028.51|2027.01|2028.95|2027.45|2028.95|2027.45|2028.07|2026.57|0
1652838600000|2022-05-18 01:50:00|2028.96|2027.46|2028.94|2027.44|2029.82|2028.32|2028.71|2027.21|0
1652838900000|2022-05-18 01:55:00|2028.93|2027.43|2030.68|2029.18|2030.68|2029.18|2028.93|2027.43|0
1652839200000|2022-05-18 02:00:00|2030.69|2029.19|2030.88|2029.38|2031.12|2029.62|2030.23|2028.73|0
1652839500000|2022-05-18 02:05:00|2030.67|2029.17|2030.66|2029.16|2030.88|2029.38|2030|2028.5|0
1652839800000|2022-05-18 02:10:00|2030.67|2029.17|2029.81|2028.31|2030.67|2029.17|2029.6|2028.1|0
1652840100000|2022-05-18 02:15:00|2029.39|2027.89|2030.26|2028.76|2030.26|2028.76|2029.17|2027.67|0
1652840400000|2022-05-18 02:20:00|2030.25|2028.75|2030.69|2029.19|2030.7|2029.2|2029.83|2028.33|0
1652840700000|2022-05-18 02:25:00|2030.7|2029.2|2030.71|2029.21|2030.71|2029.21|2030.26|2028.76|0
1652841000000|2022-05-18 02:30:00|2030.72|2029.22|2030.71|2029.21|2030.72|2029.22|2030.27|2028.77|0
1652841300000|2022-05-18 02:35:00|2030.72|2029.22|2031.13|2029.63|2031.13|2029.63|2030.49|2028.99|0
1652841600000|2022-05-18 02:40:00|2031.14|2029.64|2031.6|2030.1|2032.04|2030.54|2030.7|2029.2|0
1652841900000|2022-05-18 02:45:00|2031.59|2030.09|2030.95|2029.45|2031.59|2030.09|2030.72|2029.22|0
1652842200000|2022-05-18 02:50:00|2031.16|2029.66|2031.39|2029.89|2031.39|2029.89|2030.73|2029.23|0
1652842500000|2022-05-18 02:55:00|2031.18|2029.68|2029.87|2028.37|2031.39|2029.89|2029.87|2028.37|0
1652842800000|2022-05-18 03:00:00|2029.86|2028.36|2030.31|2028.81|2030.74|2029.24|2029.86|2028.36|0
1652843100000|2022-05-18 03:05:00|2030.3|2028.8|2029.88|2028.38|2030.31|2028.81|2029.87|2028.37|0
1652843400000|2022-05-18 03:10:00|2029.87|2028.37|2029|2027.5|2029.88|2028.38|2028.98|2027.48|0
1652843700000|2022-05-18 03:15:00|2029.42|2027.92|2028.98|2027.48|2029.42|2027.92|2028.98|2027.48|0
1652844000000|2022-05-18 03:20:00|2028.77|2027.27|2028.55|2027.05|2028.98|2027.48|2028.53|2027.03|0
1652844300000|2022-05-18 03:25:00|2028.97|2027.47|2028.76|2027.26|2028.98|2027.48|2028.54|2027.04|0
1652844600000|2022-05-18 03:30:00|2028.97|2027.47|2028.54|2027.04|2028.98|2027.48|2028.54|2027.04|0
1652844900000|2022-05-18 03:35:00|2028.53|2027.03|2025.46|2023.96|2028.54|2027.04|2024.57|2023.07|0
1652845200000|2022-05-18 03:40:00|2025.45|2023.95|2025.87|2024.37|2025.88|2024.38|2025.01|2023.51|0
1652845500000|2022-05-18 03:45:00|2025.65|2024.15|2026.75|2025.25|2026.77|2025.27|2025.44|2023.94|0
1652845800000|2022-05-18 03:50:00|2026.96|2025.46|2027.18|2025.68|2027.18|2025.68|2026.52|2025.02|0
1652846100000|2022-05-18 03:55:00|2027.17|2025.67|2027.2|2025.7|2027.64|2026.14|2027.17|2025.67|0
1652846400000|2022-05-18 04:00:00|2027.21|2025.71|2028.1|2026.6|2028.53|2027.03|2027.2|2025.7|0
1652846700000|2022-05-18 04:05:00|2028.11|2026.61|2027.74|2026.24|2028.18|2026.68|2027.73|2026.23|0
1652847000000|2022-05-18 04:10:00|2027.73|2026.23|2027.52|2026.02|2027.74|2026.24|2027.3|2025.8|0
1652847300000|2022-05-18 04:15:00|2027.73|2026.23|2027.31|2025.81|2027.73|2026.23|2026.88|2025.38|0
1652847600000|2022-05-18 04:20:00|2027.32|2025.82|2028.19|2026.69|2028.4|2026.9|2027.31|2025.81|0
1652847900000|2022-05-18 04:25:00|2028.18|2026.68|2028.58|2027.08|2028.62|2027.12|2028.15|2026.65|0
1652848200000|2022-05-18 04:30:00|2028.57|2027.07|2027.5|2026|2028.58|2027.08|2027.27|2025.77|0
1652848500000|2022-05-18 04:35:00|2027.49|2025.99|2027.26|2025.76|2027.72|2026.22|2027.26|2025.76|0
1652848800000|2022-05-18 04:40:00|2027.27|2025.77|2027.26|2025.76|2027.71|2026.21|2027.26|2025.76|0
1652849100000|2022-05-18 04:45:00|2027.25|2025.75|2025.97|2024.47|2027.25|2025.75|2025.96|2024.46|0
1652849400000|2022-05-18 04:50:00|2026.18|2024.68|2027.25|2025.75|2027.25|2025.75|2025.97|2024.47|0
1652849700000|2022-05-18 04:55:00|2027.24|2025.74|2027.45|2025.95|2027.68|2026.18|2027.23|2025.73|0
1652850000000|2022-05-18 05:00:00|2027.66|2026.16|2028.54|2027.04|2028.55|2027.05|2027.45|2025.95|0
1652850300000|2022-05-18 05:05:00|2028.55|2027.05|2029.41|2027.91|2029.87|2028.37|2028.55|2027.05|0
1652850600000|2022-05-18 05:10:00|2029.4|2027.9|2029.83|2028.33|2029.85|2028.35|2029.4|2027.9|0
1652850900000|2022-05-18 05:15:00|2029.82|2028.32|2029.63|2028.13|2029.85|2028.35|2029.4|2027.9|0
1652851200000|2022-05-18 05:20:00|2029.42|2027.92|2029.03|2027.53|2029.84|2028.34|2028.53|2027.03|0
1652851500000|2022-05-18 05:25:00|2029.02|2027.52|2029.03|2027.53|2029.46|2027.96|2028.58|2027.08|0
1652851800000|2022-05-18 05:30:00|2029.02|2027.52|2029.29|2027.79|2029.91|2028.41|2028.59|2027.09|0
1652852100000|2022-05-18 05:35:00|2029.3|2027.8|2029.29|2027.79|2029.73|2028.23|2029.28|2027.78|0
1652852400000|2022-05-18 05:40:00|2029.28|2027.78|2029.77|2028.27|2029.77|2028.27|2029.27|2027.77|0
1652852700000|2022-05-18 05:45:00|2029.98|2028.48|2030.2|2028.7|2030.22|2028.72|2029.34|2027.84|0
1652853000000|2022-05-18 05:50:00|2029.99|2028.49|2030.67|2029.17|2031.32|2029.82|2029.55|2028.05|0
1652853300000|2022-05-18 05:55:00|2030.66|2029.16|2030.16|2028.66|2031.13|2029.63|2030.14|2028.64|0
1652853600000|2022-05-18 06:00:00|2030.58|2029.08|2032.31|2030.81|2032.31|2030.81|2029.28|2027.78|0
1652853900000|2022-05-18 06:05:00|2032.32|2030.82|2029.27|2027.77|2032.32|2030.82|2029.26|2027.76|0
1652854200000|2022-05-18 06:10:00|2029.26|2027.76|2028.03|2026.53|2029.27|2027.77|2027.57|2026.07|0
1652854500000|2022-05-18 06:15:00|2028.45|2026.95|2028.51|2027.01|2028.96|2027.46|2028.02|2026.52|0
1652854800000|2022-05-18 06:20:00|2028.52|2027.02|2028.52|2027.02|2028.95|2027.45|2027.23|2025.73|0
1652855100000|2022-05-18 06:25:00|2028.53|2027.03|2028.08|2026.58|2028.96|2027.46|2028.08|2026.58|0
1652855400000|2022-05-18 06:30:00|2027.87|2026.37|2030.45|2029.05|2031.7|2030.3|2027.65|2026.15|5
1652855700000|2022-05-18 06:35:00|2032.33|2030.93|2031.83|2030.43|2032.33|2030.93|2030.83|2029.43|7
1652856000000|2022-05-18 06:40:00|2031.7|2030.3|2031.45|2030.05|2032.2|2030.8|2031.45|2030.05|2
1652856300000|2022-05-18 06:45:00|2031.2|2029.8|2030.58|2029.18|2031.33|2029.93|2030.58|2029.18|7
1652856600000|2022-05-18 06:50:00|2030.7|2029.3|2030.83|2029.43|2031.45|2030.05|2030.45|2029.05|121
1652856900000|2022-05-18 06:55:00|2030.87|2029.37|2030.86|2029.36|2030.88|2029.38|2029.99|2028.49|0
1652857200000|2022-05-18 07:00:00|2030.87|2029.37|2033.63|2033.13|2034.13|2033.63|2030.63|2029.37|3411
1652857500000|2022-05-18 07:05:00|2034|2033.5|2035.63|2035.13|2035.88|2035.38|2029.63|2029.13|2415
1652857800000|2022-05-18 07:10:00|2035.38|2034.88|2031.13|2030.63|2035.88|2035.38|2031.13|2030.63|2739
1652858100000|2022-05-18 07:15:00|2030.88|2030.38|2032.38|2031.88|2033|2032.5|2030.13|2029.63|1979
1652858400000|2022-05-18 07:20:00|2032.63|2032.13|2033.38|2032.88|2035.25|2034.75|2032.5|2032|5245
1652858700000|2022-05-18 07:25:00|2033.25|2032.75|2032.13|2031.63|2033.75|2033.25|2031.63|2031.13|5119
1652859000000|2022-05-18 07:30:00|2032.25|2031.75|2031.13|2030.63|2032.88|2032.38|2030|2029.5|6491
1652859300000|2022-05-18 07:35:00|2031.38|2030.88|2028.63|2028.13|2032.5|2032|2028.63|2028.13|1074
1652859600000|2022-05-18 07:40:00|2028.7|2028.2|2029.45|2028.95|2029.95|2029.45|2027.95|2027.45|2076
1652859900000|2022-05-18 07:45:00|2029.32|2028.82|2030.07|2029.57|2030.57|2030.07|2028.45|2027.95|5006
1652860200000|2022-05-18 07:50:00|2030.2|2029.7|2029.45|2028.95|2030.45|2029.95|2029.07|2028.57|4176
1652860500000|2022-05-18 07:55:00|2029.57|2029.07|2032.45|2031.95|2033.45|2032.95|2029.45|2028.95|6079
1652860800000|2022-05-18 08:00:00|2032.7|2032.2|2037.2|2036.7|2037.7|2037.2|2031.95|2031.45|1024
1652861100000|2022-05-18 08:05:00|2037.07|2036.57|2035.45|2034.95|2038.32|2037.82|2034.95|2034.45|2342
1652861400000|2022-05-18 08:10:00|2035.57|2035.07|2036.57|2036.07|2036.57|2036.07|2034.2|2033.7|822
1652861700000|2022-05-18 08:15:00|2036.7|2036.2|2038.2|2037.7|2039.7|2039.2|2036.45|2035.95|4413
1652862000000|2022-05-18 08:20:00|2038.07|2037.57|2033.57|2033.07|2038.07|2037.57|2033.57|2033.07|3272
1652862300000|2022-05-18 08:25:00|2033.45|2032.95|2034.2|2033.7|2035.95|2035.45|2033.2|2032.7|3271
1652862600000|2022-05-18 08:30:00|2034.45|2033.95|2030.95|2030.45|2034.7|2034.2|2030.95|2030.45|612
1652862900000|2022-05-18 08:35:00|2031.2|2030.7|2030.2|2029.7|2031.82|2031.32|2030.2|2029.7|764
1652863200000|2022-05-18 08:40:00|2030.32|2029.82|2032.7|2032.2|2032.7|2032.2|2029.82|2029.32|751
1652863500000|2022-05-18 08:45:00|2032.57|2032.07|2031.7|2031.2|2032.57|2032.07|2031.07|2030.57|756
1652863800000|2022-05-18 08:50:00|2031.95|2031.45|2031.07|2030.57|2032.7|2032.2|2030.7|2030.2|2937
1652864100000|2022-05-18 08:55:00|2031.2|2030.7|2032.7|2032.2|2033.2|2032.7|2031.2|2030.7|823
1652864400000|2022-05-18 09:00:00|2032.82|2032.32|2032.07|2031.57|2033.2|2032.7|2031.45|2030.95|1247
1652864700000|2022-05-18 09:05:00|2031.95|2031.45|2031.2|2030.7|2031.95|2031.45|2030.32|2029.82|1520
1652865000000|2022-05-18 09:10:00|2031.07|2030.57|2029.45|2028.95|2031.45|2030.95|2029.45|2028.95|810
1652865300000|2022-05-18 09:15:00|2029.2|2028.7|2027.45|2026.95|2029.7|2029.2|2027.45|2026.95|525
1652865600000|2022-05-18 09:20:00|2027.7|2027.2|2026.7|2026.2|2027.7|2027.2|2026.45|2025.95|745
1652865900000|2022-05-18 09:25:00|2026.95|2026.45|2025.7|2025.2|2028.57|2028.07|2025.7|2025.2|864
1652866200000|2022-05-18 09:30:00|2025.95|2025.45|2026.7|2026.2|2026.7|2026.2|2024.2|2023.7|2497
1652866500000|2022-05-18 09:35:00|2026.95|2026.45|2025.82|2025.32|2026.95|2026.45|2025.2|2024.7|387
1652866800000|2022-05-18 09:40:00|2025.95|2025.45|2025.95|2025.45|2026.57|2026.07|2025.45|2024.95|511
1652867100000|2022-05-18 09:45:00|2026.07|2025.57|2027.2|2026.7|2027.57|2027.07|2025.57|2025.07|2015
1652867400000|2022-05-18 09:50:00|2027.32|2026.82|2027.57|2027.07|2028.45|2027.95|2027.2|2026.7|1352
1652867700000|2022-05-18 09:55:00|2027.45|2026.95|2030.7|2030.2|2030.7|2030.2|2027.45|2026.95|1063
1652868000000|2022-05-18 10:00:00|2030.57|2030.07|2030.2|2029.7|2031.2|2030.7|2029.95|2029.45|481
1652868300000|2022-05-18 10:05:00|2030.32|2029.82|2030.95|2030.45|2030.95|2030.45|2029.95|2029.45|1102
1652868600000|2022-05-18 10:10:00|2030.82|2030.32|2030.2|2029.7|2030.95|2030.45|2028.95|2028.45|419
1652868900000|2022-05-18 10:15:00|2029.95|2029.45|2030.45|2029.95|2030.7|2030.2|2029.45|2028.95|1732
1652869200000|2022-05-18 10:20:00|2030.57|2030.07|2029.95|2029.45|2031.2|2030.7|2029.57|2029.07|523
1652869500000|2022-05-18 10:25:00|2029.82|2029.32|2031.2|2030.7|2031.2|2030.7|2029.82|2029.32|722
1652869800000|2022-05-18 10:30:00|2030.95|2030.45|2028.45|2027.95|2030.95|2030.45|2028.45|2027.95|1522
1652870100000|2022-05-18 10:35:00|2028.2|2027.7|2026.2|2025.7|2028.45|2027.95|2026.2|2025.7|376
1652870400000|2022-05-18 10:40:00|2026.32|2025.82|2025.7|2025.2|2026.7|2026.2|2024.07|2023.57|468
1652870700000|2022-05-18 10:45:00|2025.45|2024.95|2025.2|2024.7|2025.95|2025.45|2025.07|2024.57|287
1652871000000|2022-05-18 10:50:00|2025.32|2024.82|2026.57|2026.07|2026.95|2026.45|2025.2|2024.7|6479
1652871300000|2022-05-18 10:55:00|2026.7|2026.2|2027.7|2027.2|2027.95|2027.45|2026.2|2025.7|886
1652871600000|2022-05-18 11:00:00|2027.82|2027.32|2025.45|2024.95|2028.2|2027.7|2025.2|2024.7|1677
1652871900000|2022-05-18 11:05:00|2025.32|2024.82|2024.45|2023.95|2025.32|2024.82|2023.45|2022.95|3136
1652872200000|2022-05-18 11:10:00|2024.32|2023.82|2023.45|2022.95|2024.45|2023.95|2023.2|2022.7|412
1652872500000|2022-05-18 11:15:00|2023.32|2022.82|2022.95|2022.45|2024.45|2023.95|2022.2|2021.7|402
1652872800000|2022-05-18 11:20:00|2023.2|2022.7|2022.2|2021.7|2023.95|2023.45|2021.45|2020.95|11775
1652873100000|2022-05-18 11:25:00|2022.32|2021.82|2021.7|2021.2|2023.45|2022.95|2021.45|2020.95|329
1652873400000|2022-05-18 11:30:00|2021.57|2021.07|2022.2|2021.7|2023.45|2022.95|2021.45|2020.95|2522
1652873700000|2022-05-18 11:35:00|2021.95|2021.45|2021.82|2021.32|2023.2|2022.7|2021.82|2021.32|423
1652874000000|2022-05-18 11:40:00|2021.61|2021.11|2020.49|2019.99|2021.74|2021.24|2019.74|2019.24|1345
1652874300000|2022-05-18 11:45:00|2020.61|2020.11|2021.24|2020.74|2021.24|2020.74|2019.99|2019.49|967
1652874600000|2022-05-18 11:50:00|2020.99|2020.49|2022.24|2021.74|2022.24|2021.74|2019.99|2019.49|1133
1652874900000|2022-05-18 11:55:00|2022.11|2021.61|2022.11|2021.61|2022.61|2022.11|2021.74|2021.24|2951
1652875200000|2022-05-18 12:00:00|2022.24|2021.74|2022.49|2021.99|2022.74|2022.24|2021.24|2020.74|2258
1652875500000|2022-05-18 12:05:00|2022.61|2022.11|2022.49|2021.99|2023.49|2022.99|2022.49|2021.99|511
1652875800000|2022-05-18 12:10:00|2022.74|2022.24|2023.49|2022.99|2023.49|2022.99|2022.49|2021.99|427
1652876100000|2022-05-18 12:15:00|2023.24|2022.74|2024.99|2024.49|2024.99|2024.49|2023.24|2022.74|403
1652876400000|2022-05-18 12:20:00|2025.11|2024.61|2024.24|2023.74|2025.24|2024.74|2023.61|2023.11|493
1652876700000|2022-05-18 12:25:00|2024.11|2023.61|2024.49|2023.99|2025.49|2024.99|2023.99|2023.49|712
1652877000000|2022-05-18 12:30:00|2024.61|2024.11|2023.49|2022.99|2024.74|2024.24|2023.24|2022.74|782
1652877300000|2022-05-18 12:35:00|2023.36|2022.86|2021.49|2020.99|2023.49|2022.99|2021.11|2020.61|845
1652877600000|2022-05-18 12:40:00|2021.61|2021.11|2019.61|2019.11|2021.99|2021.49|2018.99|2018.49|810
1652877900000|2022-05-18 12:45:00|2019.74|2019.24|2019.99|2019.49|2020.99|2020.49|2019.49|2018.99|722
1652878200000|2022-05-18 12:50:00|2019.74|2019.24|2016.49|2015.99|2019.99|2019.49|2015.99|2015.49|919
1652878500000|2022-05-18 12:55:00|2016.36|2015.86|2016.24|2015.74|2017.24|2016.74|2015.74|2015.24|4130
1652878800000|2022-05-18 13:00:00|2016.49|2015.99|2016.99|2016.49|2017.49|2016.99|2016.24|2015.74|793
1652879100000|2022-05-18 13:05:00|2017.24|2016.74|2013.99|2013.49|2017.49|2016.99|2013.74|2013.24|3091
1652879400000|2022-05-18 13:10:00|2014.24|2013.74|2014.99|2014.49|2014.99|2014.49|2013.74|2013.24|2105
1652879700000|2022-05-18 13:15:00|2014.74|2014.24|2011.49|2010.99|2015.24|2014.74|2011.49|2010.99|939
1652880000000|2022-05-18 13:20:00|2011.74|2011.24|2012.49|2011.99|2013.24|2012.74|2010.74|2010.24|2423
1652880300000|2022-05-18 13:25:00|2012.61|2012.11|2014.74|2014.24|2015.36|2014.86|2012.61|2012.11|765
1652880600000|2022-05-18 13:30:00|2014.99|2014.49|2015.74|2015.24|2016.86|2016.36|2014.49|2013.99|999
1652880900000|2022-05-18 13:35:00|2015.49|2014.99|2013.24|2012.74|2016.99|2016.49|2012.74|2012.24|1123
1652881200000|2022-05-18 13:40:00|2012.99|2012.49|2010.99|2010.49|2013.24|2012.74|2009.36|2008.86|1116
1652881500000|2022-05-18 13:45:00|2010.86|2010.36|2011.24|2010.74|2012.49|2011.99|2010.24|2009.74|982
1652881800000|2022-05-18 13:50:00|2011.36|2010.86|2009.49|2008.99|2011.49|2010.99|2007.99|2007.49|1709
1652882100000|2022-05-18 13:55:00|2009.36|2008.86|2008.36|2007.86|2009.74|2009.24|2005.24|2004.74|2327
1652882400000|2022-05-18 14:00:00|2008.49|2007.99|2011.99|2011.49|2013.99|2013.49|2008.36|2007.86|1612
1652882700000|2022-05-18 14:05:00|2011.86|2011.36|2010.86|2010.36|2014.24|2013.74|2010.74|2010.24|1017
1652883000000|2022-05-18 14:10:00|2010.63|2010.13|2011.26|2010.76|2011.76|2011.26|2009.76|2009.26|864
1652883300000|2022-05-18 14:15:00|2011.01|2010.51|2010.13|2009.63|2011.76|2011.26|2009.26|2008.76|959
1652883600000|2022-05-18 14:20:00|2010.01|2009.51|2009.01|2008.51|2012.26|2011.76|2008.63|2008.13|1448
1652883900000|2022-05-18 14:25:00|2008.76|2008.26|2007.01|2006.51|2011.13|2010.63|2007.01|2006.51|1054
1652884200000|2022-05-18 14:30:00|2006.76|2006.26|2007.51|2007.01|2009.01|2008.51|2006.01|2005.51|951
1652884500000|2022-05-18 14:35:00|2007.26|2006.76|2009.26|2008.76|2009.26|2008.76|2005.76|2005.26|1454
1652884800000|2022-05-18 14:40:00|2009.01|2008.51|2009.51|2009.01|2010.01|2009.51|2007.76|2007.26|652
1652885100000|2022-05-18 14:45:00|2009.26|2008.76|2012.76|2012.26|2013.38|2012.88|2008.01|2007.51|3049
1652885400000|2022-05-18 14:50:00|2012.88|2012.38|2011.76|2011.26|2013.76|2013.26|2011.76|2011.26|2412
1652885700000|2022-05-18 14:55:00|2011.51|2011.01|2012.76|2012.26|2012.76|2012.26|2010.51|2010.01|1680
1652886000000|2022-05-18 15:00:00|2012.51|2012.01|2010.88|2010.38|2012.76|2012.26|2010.51|2010.01|1730
1652886300000|2022-05-18 15:05:00|2011.01|2010.51|2007.76|2007.26|2011.51|2011.01|2007.76|2007.26|1323
1652886600000|2022-05-18 15:10:00|2007.63|2007.13|2006.76|2006.26|2009.01|2008.51|2006.26|2005.76|1895
1652886900000|2022-05-18 15:15:00|2006.51|2006.01|2005.01|2004.51|2007.01|2006.51|2004.76|2004.26|4224
1652887200000|2022-05-18 15:20:00|2004.88|2004.38|2002.56|2001.06|2004.88|2004.38|2001.13|2000.63|1788
1652887500000|2022-05-18 15:25:00|2002.57|2001.07|2001.92|2000.42|2003.81|2002.31|2000.61|1999.11|10573
1652887800000|2022-05-18 15:30:00|2001.5|2000|2001.46|2000.06|2001.92|2000.43|1998.96|1997.56|546
1652888100000|2022-05-18 15:35:00|2001.58|2000.18|2001.21|1999.81|2002.21|2000.81|2000.96|1999.56|1578
1652888400000|2022-05-18 15:40:00|2001.46|2000.06|2003.08|2001.68|2003.08|2001.68|2001.33|1999.93|387
1652888700000|2022-05-18 15:45:00|2003.21|2001.81|2002.58|2001.18|2003.33|2001.93|2002.46|2001.06|3023
1652889000000|2022-05-18 15:50:00|2002.46|2001.06|2000.58|1999.18|2002.58|2001.18|2000.46|1999.06|18
1652889300000|2022-05-18 15:55:00|2000.46|1999.06|1999|1997.5|2000.96|1999.56|1998.46|1997.06|525
1652889600000|2022-05-18 16:00:00|1998.99|1997.49|1997.67|1996.17|1999.48|1997.98|1997.23|1995.73|4650
1652889900000|2022-05-18 16:05:00|1997.66|1996.16|1996.74|1995.24|1997.67|1996.17|1996.27|1994.77|0
1652890200000|2022-05-18 16:10:00|1996.73|1995.23|1997.35|1995.85|1997.78|1996.28|1995.81|1994.31|0
1652890500000|2022-05-18 16:15:00|1997.34|1995.84|1997.72|1996.22|1998.66|1997.16|1997.32|1995.82|0
1652890800000|2022-05-18 16:20:00|1997.73|1996.23|1995.82|1994.32|1998.59|1997.09|1995.4|1993.9|0
1652891100000|2022-05-18 16:25:00|1995.81|1994.31|1995.89|1994.39|1996.72|1995.22|1995.43|1993.93|0
1652891400000|2022-05-18 16:30:00|1995.9|1994.4|1997.13|1995.63|1997.15|1995.65|1994.99|1993.49|0
1652891700000|2022-05-18 16:35:00|1997.14|1995.64|1998.03|1996.53|1998.06|1996.56|1996.66|1995.16|0
1652892000000|2022-05-18 16:40:00|1998.02|1996.52|1997.51|1996.01|1998.02|1996.52|1997.07|1995.57|0
1652892300000|2022-05-18 16:45:00|1997.18|1995.68|2000|1998.5|2000|1998.5|1996.63|1995.13|0
1652892600000|2022-05-18 16:50:00|1999.99|1998.49|2001.62|2000.12|2001.64|2000.14|1999.99|1998.49|0
1652892900000|2022-05-18 16:55:00|2001.63|2000.13|2002.16|2000.66|2002.18|2000.68|2000.48|1998.98|0
1652893200000|2022-05-18 17:00:00|2001.54|2000.04|1999.27|1997.77|2001.55|2000.05|1999.07|1997.57|0
1652893500000|2022-05-18 17:05:00|1998.85|1997.35|1996.05|1994.55|1998.85|1997.35|1995.61|1994.11|0
1652893800000|2022-05-18 17:10:00|1995.84|1994.34|1995.13|1993.63|1996.08|1994.58|1995.12|1993.62|0
1652894100000|2022-05-18 17:15:00|1995.12|1993.62|1994.19|1992.69|1995.58|1994.08|1993.76|1992.26|0
1652894400000|2022-05-18 17:20:00|1994.2|1992.7|1995.07|1993.57|1996|1994.5|1994.2|1992.7|0
1652894700000|2022-05-18 17:25:00|1995.08|1993.58|1995.1|1993.6|1995.97|1994.47|1994.17|1992.67|0
1652895000000|2022-05-18 17:30:00|1995.09|1993.59|1995.56|1994.06|1995.99|1994.49|1994.19|1992.69|0
1652895300000|2022-05-18 17:35:00|1995.55|1994.05|1995.59|1994.09|1996.04|1994.54|1994.68|1993.18|0
1652895600000|2022-05-18 17:40:00|1995.58|1994.08|1993.24|1991.74|1995.58|1994.08|1992.79|1991.29|0
1652895900000|2022-05-18 17:45:00|1993.25|1991.75|1991.41|1989.91|1993.28|1991.78|1990.98|1989.48|0
1652896200000|2022-05-18 17:50:00|1991.42|1989.92|1991.18|1989.68|1992.54|1991.04|1990.26|1988.76|0
1652896500000|2022-05-18 17:55:00|1991.19|1989.69|1991.34|1989.84|1991.74|1990.24|1989.8|1988.3|0
1652896800000|2022-05-18 18:00:00|1990.92|1989.42|1991.39|1989.89|1991.86|1990.36|1990.45|1988.95|0
1652897100000|2022-05-18 18:05:00|1991.81|1990.31|1991.4|1989.9|1991.85|1990.35|1990.03|1988.53|0
1652897400000|2022-05-18 18:10:00|1991.61|1990.11|1990.45|1988.95|1992.3|1990.8|1989.99|1988.49|0
1652897700000|2022-05-18 18:15:00|1990.46|1988.96|1991.4|1989.9|1992.3|1990.8|1989.54|1988.04|0
1652898000000|2022-05-18 18:20:00|1991.39|1989.89|1991.99|1990.49|1993.33|1991.83|1990.54|1989.04|0
1652898300000|2022-05-18 18:25:00|1992|1990.5|1992.93|1991.43|1993.57|1992.07|1992|1990.5|0
1652898600000|2022-05-18 18:30:00|1993.14|1991.64|1989.75|1988.25|1993.59|1992.09|1989.72|1988.22|0
1652898900000|2022-05-18 18:35:00|1989.74|1988.24|1989.18|1987.68|1990.1|1988.6|1987.83|1986.33|0
1652899200000|2022-05-18 18:40:00|1989.17|1987.67|1989.28|1987.78|1990.51|1989.01|1988.57|1987.07|0
1652899500000|2022-05-18 18:45:00|1989.27|1987.77|1989.98|1988.48|1990.67|1989.17|1987.05|1985.55|0
1652899800000|2022-05-18 18:50:00|1989.77|1988.27|1989.07|1987.57|1990.67|1989.17|1988.61|1987.11|0
1652900100000|2022-05-18 18:55:00|1989.08|1987.58|1988.24|1986.74|1990.43|1988.93|1987.29|1985.79|0
1652900400000|2022-05-18 19:00:00|1988.23|1986.73|1988.7|1987.2|1990.06|1988.56|1987.81|1986.31|0
1652900700000|2022-05-18 19:05:00|1988.71|1987.21|1989.11|1987.61|1990.95|1989.45|1988.7|1987.2|0
1652901000000|2022-05-18 19:10:00|1989.1|1987.6|1989.06|1987.56|1990.48|1988.98|1988.64|1987.14|0
1652901300000|2022-05-18 19:15:00|1988.85|1987.35|1989.43|1987.93|1990.39|1988.89|1988.85|1987.35|0
1652901600000|2022-05-18 19:20:00|1989.42|1987.92|1988.29|1986.79|1990.36|1988.86|1987.6|1986.1|0
1652901900000|2022-05-18 19:25:00|1988.28|1986.78|1988.12|1986.62|1989.01|1987.51|1987.68|1986.18|0
1652902200000|2022-05-18 19:30:00|1988.11|1986.61|1988.5|1987|1989.04|1987.54|1988.09|1986.59|0
1652902500000|2022-05-18 19:35:00|1988.51|1987.01|1992.61|1991.11|1993.53|1992.03|1988.06|1986.56|0
1652902800000|2022-05-18 19:40:00|1992.62|1991.12|1990.32|1988.82|1993.52|1992.02|1989.86|1988.36|0
1652903100000|2022-05-18 19:45:00|1990.33|1988.83|1988.43|1986.93|1991.15|1989.65|1987.52|1986.02|0
1652903400000|2022-05-18 19:50:00|1988.42|1986.92|1987.5|1986|1990.7|1989.2|1987.48|1985.98|0
1652903700000|2022-05-18 19:55:00|1987.51|1986.01|1989.6|1988.1|1989.98|1988.48|1987.51|1986.01|0
1652904000000|2022-05-18 20:00:00|1989.58|1988.08|1986.29|1984.79|1990.9|1989.4|1984.88|1983.38|0
1652904300000|2022-05-18 20:05:00|1986.3|1984.8|1985.05|1983.55|1986.6|1985.1|1983.87|1982.37|0
1652904600000|2022-05-18 20:10:00|1985.06|1983.56|1986.2|1984.7|1986.91|1985.41|1984.34|1982.84|0
1652904900000|2022-05-18 20:15:00|1986.28|1984.78|1985.51|1984.01|1986.84|1985.34|1984.89|1983.39|0
1652905200000|2022-05-18 20:20:00|1985.5|1984|1985.69|1984.19|1985.69|1984.19|1984.75|1983.25|0
1652905500000|2022-05-18 20:25:00|1985.68|1984.18|1985.82|1984.32|1985.91|1984.41|1984.89|1983.39|0
1652905800000|2022-05-18 20:30:00|1985.86|1984.36|1986.44|1984.94|1986.62|1985.12|1985.55|1984.05|0
1652906100000|2022-05-18 20:35:00|1986.35|1984.85|1985.85|1984.35|1986.56|1985.06|1985.4|1983.9|0
1652906400000|2022-05-18 20:40:00|1985.84|1984.34|1986.48|1984.98|1986.79|1985.29|1985.67|1984.17|0
1652906700000|2022-05-18 20:45:00|1986.57|1985.07|1988.12|1986.62|1988.21|1986.71|1986.35|1984.85|0
1652907000000|2022-05-18 20:50:00|1988.17|1986.67|1988.8|1987.3|1988.93|1987.43|1987.37|1985.87|0
1652907300000|2022-05-18 20:55:00|1988.79|1987.29|1988.4|1986.9|1989.2|1987.7|1987.69|1986.19|0
1652907600000|2022-05-18 21:00:00|1988.39|1986.89|1988.48|1986.98|1988.48|1986.98|1988.17|1986.67|0
1652907900000|2022-05-18 21:05:00|1988.47|1986.97|1988.65|1987.15|1988.79|1987.29|1988.34|1986.84|0
1652908200000|2022-05-18 21:10:00|1988.61|1987.11|1988.48|1986.98|1988.61|1987.11|1988.34|1986.84|0
1652908500000|2022-05-18 21:15:00|1988.47|1986.97|1988.39|1986.89|1988.7|1987.2|1988.39|1986.89|0
1652908800000|2022-05-18 21:20:00|1988.38|1986.88|1988.74|1987.24|1988.74|1987.24|1988.3|1986.8|0
1652909100000|2022-05-18 21:25:00|1988.7|1987.2|1988.7|1987.2|1988.7|1987.2|1988.61|1987.11|0
1652909400000|2022-05-18 21:30:00|1988.65|1987.15|1988.7|1987.2|1988.7|1987.2|1988.65|1987.15|0
1652909700000|2022-05-18 21:35:00|1988.65|1987.15|1988.65|1987.15|1988.65|1987.15|1988.61|1987.11|0
1652910000000|2022-05-18 21:40:00|1988.66|1987.16|1988.61|1987.11|1988.74|1987.24|1988.52|1987.02|0
1652910300000|2022-05-18 21:45:00|1988.7|1987.2|1988.72|1987.22|1988.72|1987.22|1988.68|1987.18|0
1652910600000|2022-05-18 21:50:00|1988.63|1987.13|1988.81|1987.31|1988.81|1987.31|1988.63|1987.13|0
1652910900000|2022-05-18 21:55:00|1988.86|1987.36|1989.04|1987.54|1989.48|1987.98|1988.81|1987.31|0
1652911200000|2022-05-18 22:00:00|1989.06|1987.56|1988.13|1986.63|1990.11|1988.61|1988.13|1986.63|0
1652911500000|2022-05-18 22:05:00|1988.14|1986.64|1988.41|1986.91|1988.49|1986.99|1987.39|1985.89|0
1652911800000|2022-05-18 22:10:00|1988.5|1987|1989.21|1987.71|1989.43|1987.93|1988.01|1986.51|0
1652912100000|2022-05-18 22:15:00|1989.3|1987.8|1989.74|1988.24|1990.36|1988.86|1988.41|1986.91|0
1652912400000|2022-05-18 22:20:00|1989.75|1988.25|1989.47|1987.97|1990.18|1988.68|1989.25|1987.75|0
1652912700000|2022-05-18 22:25:00|1989.48|1987.98|1987.3|1985.8|1989.78|1988.28|1987.17|1985.67|0
1652913000000|2022-05-18 22:30:00|1987.34|1985.84|1989.03|1987.53|1989.34|1987.84|1987.3|1985.8|0
1652913300000|2022-05-18 22:35:00|1989.12|1987.62|1989.25|1987.75|1989.87|1988.37|1988.94|1987.44|0
1652913600000|2022-05-18 22:40:00|1989.3|1987.8|1989.74|1988.24|1989.87|1988.37|1989.25|1987.75|0
1652913900000|2022-05-18 22:45:00|1989.7|1988.2|1989.25|1987.75|1989.74|1988.24|1988.94|1987.44|0
1652914200000|2022-05-18 22:50:00|1989.12|1987.62|1988.41|1986.91|1989.21|1987.71|1988.23|1986.73|0
1652914500000|2022-05-18 22:55:00|1988.54|1987.04|1989.25|1987.75|1989.78|1988.28|1988.54|1987.04|0
1652914800000|2022-05-18 23:00:00|1989.3|1987.8|1989.12|1987.62|1989.61|1988.11|1988.9|1987.4|0
1652915100000|2022-05-18 23:05:00|1989.21|1987.71|1988.32|1986.82|1989.65|1988.15|1988.32|1986.82|0
1652915400000|2022-05-18 23:10:00|1988.31|1986.81|1986.54|1985.04|1988.31|1986.81|1986.28|1984.78|0
1652915700000|2022-05-18 23:15:00|1986.45|1984.95|1986.05|1984.55|1986.99|1985.49|1985.74|1984.24|0
1652916000000|2022-05-18 23:20:00|1986.06|1984.56|1986.77|1985.27|1986.86|1985.36|1985.74|1984.24|0
1652916300000|2022-05-18 23:25:00|1986.81|1985.31|1986.39|1984.89|1986.86|1985.36|1986.04|1984.54|0
1652916600000|2022-05-18 23:30:00|1986.31|1984.81|1986.21|1984.71|1987.24|1985.74|1986.12|1984.62|0
1652916900000|2022-05-18 23:35:00|1986.3|1984.8|1982.22|1980.72|1986.43|1984.93|1981.64|1980.14|0
1652917200000|2022-05-18 23:40:00|1982.21|1980.71|1982.84|1981.34|1983.06|1981.56|1981.11|1979.61|0
1652917500000|2022-05-18 23:45:00|1982.79|1981.29|1982.13|1980.63|1983.28|1981.78|1981.64|1980.14|0
1652917800000|2022-05-18 23:50:00|1982.12|1980.62|1982.04|1980.54|1982.48|1980.98|1981.64|1980.14|0
1652918100000|2022-05-18 23:55:00|1982.08|1980.58|1981.02|1979.52|1982.79|1981.29|1980.88|1979.38|0
1652918400000|2022-05-19 00:00:00|1981.01|1979.51|1982.14|1980.64|1983.01|1981.51|1979.46|1977.96|0
1652918700000|2022-05-19 00:05:00|1982.15|1980.65|1985.32|1983.82|1985.49|1983.99|1981.52|1980.02|0
1652919000000|2022-05-19 00:10:00|1985.31|1983.81|1985.53|1984.03|1986.18|1984.68|1984.55|1983.05|0
1652919300000|2022-05-19 00:15:00|1985.62|1984.12|1986.99|1985.49|1988.31|1986.81|1985.62|1984.12|0
1652919600000|2022-05-19 00:20:00|1986.98|1985.48|1987.42|1985.92|1987.43|1985.93|1985.67|1984.17|0
1652919900000|2022-05-19 00:25:00|1987.43|1985.93|1987.4|1985.9|1988.29|1986.79|1986.08|1984.58|0
1652920200000|2022-05-19 00:30:00|1987.61|1986.11|1988.3|1986.8|1988.3|1986.8|1985.65|1984.15|0
1652920500000|2022-05-19 00:35:00|1988.29|1986.79|1987.44|1985.94|1988.32|1986.82|1986.98|1985.48|0
1652920800000|2022-05-19 00:40:00|1987.45|1985.95|1987.44|1985.94|1988.1|1986.6|1986.54|1985.04|0
1652921100000|2022-05-19 00:45:00|1987.43|1985.93|1986.98|1985.48|1987.45|1985.95|1986.55|1985.05|0
1652921400000|2022-05-19 00:50:00|1986.97|1985.47|1986.97|1985.47|1987.42|1985.92|1986.1|1984.6|0
1652921700000|2022-05-19 00:55:00|1986.55|1985.05|1987.41|1985.91|1987.41|1985.91|1986.1|1984.6|0
1652922000000|2022-05-19 01:00:00|1987.42|1985.92|1987.87|1986.37|1988.3|1986.8|1986.99|1985.49|0
1652922300000|2022-05-19 01:05:00|1987.86|1986.36|1987.87|1986.37|1988.32|1986.82|1986.97|1985.47|0
1652922600000|2022-05-19 01:10:00|1987.86|1986.36|1988.3|1986.8|1989.18|1987.68|1987.42|1985.92|0
1652922900000|2022-05-19 01:15:00|1988.09|1986.59|1988.35|1986.85|1988.35|1986.85|1987.44|1985.94|0
1652923200000|2022-05-19 01:20:00|1988.34|1986.84|1985.77|1984.27|1988.34|1986.84|1985.33|1983.83|0
1652923500000|2022-05-19 01:25:00|1985.76|1984.26|1986.02|1984.52|1986.23|1984.73|1984.49|1982.99|0
1652923800000|2022-05-19 01:30:00|1986.01|1984.51|1985.76|1984.26|1986.22|1984.72|1984.89|1983.39|0
1652924100000|2022-05-19 01:35:00|1985.55|1984.05|1985.11|1983.61|1985.79|1984.29|1984.44|1982.94|0
1652924400000|2022-05-19 01:40:00|1985.1|1983.6|1985.35|1983.85|1985.35|1983.85|1983.56|1982.06|0
1652924700000|2022-05-19 01:45:00|1985.36|1983.86|1986.47|1984.97|1986.7|1985.2|1985.36|1983.86|0
1652925000000|2022-05-19 01:50:00|1986.25|1984.75|1986.24|1984.74|1987.13|1985.63|1985.8|1984.3|0
1652925300000|2022-05-19 01:55:00|1986.25|1984.75|1985.4|1983.9|1986.69|1985.19|1985.38|1983.88|0
1652925600000|2022-05-19 02:00:00|1985.39|1983.89|1985.83|1984.33|1985.84|1984.34|1984.96|1983.46|0
1652925900000|2022-05-19 02:05:00|1985.84|1984.34|1986.06|1984.56|1987.17|1985.67|1985.4|1983.9|0
1652926200000|2022-05-19 02:10:00|1985.85|1984.35|1985.85|1984.35|1986.29|1984.79|1985.41|1983.91|0
1652926500000|2022-05-19 02:15:00|1985.63|1984.13|1985.42|1983.92|1986.07|1984.57|1985.41|1983.91|0
1652926800000|2022-05-19 02:20:00|1985.63|1984.13|1985.85|1984.35|1986.28|1984.78|1985.41|1983.91|0
1652927100000|2022-05-19 02:25:00|1986.06|1984.56|1986.29|1984.79|1986.95|1985.45|1985.86|1984.36|0
1652927400000|2022-05-19 02:30:00|1986.28|1984.78|1988.02|1986.52|1988.04|1986.54|1985.86|1984.36|0
1652927700000|2022-05-19 02:35:00|1988.03|1986.53|1988.47|1986.97|1988.49|1986.99|1987.59|1986.09|0
1652928000000|2022-05-19 02:40:00|1988.04|1986.54|1990.28|1988.78|1990.73|1989.23|1988.03|1986.53|0
1652928300000|2022-05-19 02:45:00|1990.29|1988.79|1990.71|1989.21|1991.61|1990.11|1990.28|1988.78|0
1652928600000|2022-05-19 02:50:00|1990.72|1989.22|1990.31|1988.81|1990.95|1989.45|1990.28|1988.78|0
1652928900000|2022-05-19 02:55:00|1990.53|1989.03|1991.62|1990.12|1991.65|1990.15|1990.3|1988.8|0
1652929200000|2022-05-19 03:00:00|1991.61|1990.11|1992.61|1991.11|1992.62|1991.12|1991.19|1989.69|0
1652929500000|2022-05-19 03:05:00|1992.62|1991.12|1992.43|1990.93|1993.53|1992.03|1991.77|1990.27|0
1652929800000|2022-05-19 03:10:00|1992.22|1990.72|1991.33|1989.83|1992.22|1990.72|1991.31|1989.81|0
1652930100000|2022-05-19 03:15:00|1991.54|1990.04|1990.89|1989.39|1991.54|1990.04|1990.46|1988.96|0
1652930400000|2022-05-19 03:20:00|1990.9|1989.4|1994.02|1992.52|1994.9|1993.4|1990.45|1988.95|0
1652930700000|2022-05-19 03:25:00|1994.01|1992.51|1993.13|1991.63|1995.57|1994.07|1993.11|1991.61|0
1652931000000|2022-05-19 03:30:00|1993.12|1991.62|1992.92|1991.42|1993.81|1992.31|1992.67|1991.17|0
1652931300000|2022-05-19 03:35:00|1993.13|1991.63|1993.59|1992.09|1994.9|1993.4|1992.7|1991.2|0
1652931600000|2022-05-19 03:40:00|1993.81|1992.31|1994.47|1992.97|1995.81|1994.31|1993.58|1992.08|0
1652931900000|2022-05-19 03:45:00|1994.46|1992.96|1995.79|1994.29|1995.8|1994.3|1994.03|1992.53|0
1652932200000|2022-05-19 03:50:00|1995.8|1994.3|1993.96|1992.46|1996.23|1994.73|1993.74|1992.24|0
1652932500000|2022-05-19 03:55:00|1994.17|1992.67|1994.39|1992.89|1994.84|1993.34|1993.52|1992.02|0
1652932800000|2022-05-19 04:00:00|1994.38|1992.88|1993.5|1992|1994.39|1992.89|1993.49|1991.99|0
1652933100000|2022-05-19 04:05:00|1993.72|1992.22|1994.16|1992.66|1994.8|1993.3|1993.5|1992|0
1652933400000|2022-05-19 04:10:00|1994.37|1992.87|1994.8|1993.3|1994.81|1993.31|1994.35|1992.85|0
1652933700000|2022-05-19 04:15:00|1994.81|1993.31|1995.23|1993.73|1995.68|1994.18|1994.81|1993.31|0
1652934000000|2022-05-19 04:20:00|1995.24|1993.74|1995.46|1993.96|1995.68|1994.18|1994.78|1993.28|0
1652934300000|2022-05-19 04:25:00|1995.67|1994.17|1994.79|1993.29|1995.67|1994.17|1994.79|1993.29|0
1652934600000|2022-05-19 04:30:00|1994.8|1993.3|1994.32|1992.82|1994.8|1993.3|1993.44|1991.94|0
1652934900000|2022-05-19 04:35:00|1994.31|1992.81|1994.08|1992.58|1994.77|1993.27|1993.86|1992.36|0
1652935200000|2022-05-19 04:40:00|1994.3|1992.8|1994.72|1993.22|1994.74|1993.24|1993.86|1992.36|0
1652935500000|2022-05-19 04:45:00|1995.14|1993.64|1996.48|1994.98|1996.93|1995.43|1994.71|1993.21|0
1652935800000|2022-05-19 04:50:00|1996.47|1994.97|1996.44|1994.94|1996.49|1994.99|1995.61|1994.11|0
1652936100000|2022-05-19 04:55:00|1996.45|1994.95|1995.53|1994.03|1996.88|1995.38|1995.53|1994.03|0
1652936400000|2022-05-19 05:00:00|1995.54|1994.04|1995.07|1993.57|1996.86|1995.36|1995.06|1993.56|0
1652936700000|2022-05-19 05:05:00|1995.28|1993.78|1995.67|1994.17|1996.37|1994.87|1995.28|1993.78|0
1652937000000|2022-05-19 05:10:00|1995.89|1994.39|1993.91|1992.41|1995.9|1994.4|1993.69|1992.19|0
1652937300000|2022-05-19 05:15:00|1994.12|1992.62|1994.12|1992.62|1994.54|1993.04|1993.23|1991.73|0
1652937600000|2022-05-19 05:20:00|1994.11|1992.61|1994.35|1992.85|1994.58|1993.08|1994.11|1992.61|0
1652937900000|2022-05-19 05:25:00|1994.56|1993.06|1994.54|1993.04|1995|1993.5|1994.11|1992.61|0
1652938200000|2022-05-19 05:30:00|1994.55|1993.05|1992.71|1991.21|1994.55|1993.05|1992.7|1991.2|0
1652938500000|2022-05-19 05:35:00|1992.7|1991.2|1990.47|1988.97|1992.7|1991.2|1990.02|1988.52|0
1652938800000|2022-05-19 05:40:00|1990.46|1988.96|1991.92|1990.42|1992.46|1990.96|1989.92|1988.42|0
1652939100000|2022-05-19 05:45:00|1991.91|1990.41|1991.01|1989.51|1993.22|1991.72|1990.57|1989.07|0
1652939400000|2022-05-19 05:50:00|1991|1989.5|1991.88|1990.38|1992.32|1990.82|1990.79|1989.29|0
1652939700000|2022-05-19 05:55:00|1992.3|1990.8|1992.32|1990.82|1993.21|1991.71|1991.45|1989.95|0
1652940000000|2022-05-19 06:00:00|1992.31|1990.81|1990.15|1988.65|1992.31|1990.81|1989.7|1988.2|0
1652940300000|2022-05-19 06:05:00|1989.94|1988.44|1992.35|1990.85|1992.35|1990.85|1989.5|1988|0
1652940600000|2022-05-19 06:10:00|1992.34|1990.84|1991.46|1989.96|1993.25|1991.75|1990.18|1988.68|0
1652940900000|2022-05-19 06:15:00|1991.47|1989.97|1989.29|1987.79|1992.35|1990.85|1989.28|1987.78|0
1652941200000|2022-05-19 06:20:00|1989.28|1987.78|1987.45|1985.95|1989.3|1987.8|1987.44|1985.94|0
1652941500000|2022-05-19 06:25:00|1987.46|1985.96|1987.47|1985.97|1989.21|1987.71|1987.25|1985.75|0
1652941800000|2022-05-19 06:30:00|1987.48|1985.98|1983.21|1981.81|1987.91|1986.41|1981.71|1980.31|15
1652942100000|2022-05-19 06:35:00|1983.58|1982.18|1983.71|1982.31|1983.83|1982.43|1983.58|1982.18|3
1652942400000|2022-05-19 06:40:00|1983.83|1982.43|1981.08|1979.68|1983.96|1982.56|1980.96|1979.56|13
1652942700000|2022-05-19 06:45:00|1981.96|1980.56|1981.58|1980.18|1984.33|1982.93|1979.46|1978.06|13
1652943000000|2022-05-19 06:50:00|1981.46|1980.06|1980.46|1979.06|1982.96|1981.56|1980.33|1978.93|6
1652943300000|2022-05-19 06:55:00|1980.2|1978.7|1980.39|1978.89|1981.54|1980.04|1979.48|1977.98|0
1652943600000|2022-05-19 07:00:00|1979.97|1978.47|1980.26|1979.76|1982.51|1982.01|1973.13|1972.63|11234
1652943900000|2022-05-19 07:05:00|1980.51|1980.01|1980.51|1980.01|1985.26|1984.76|1979.51|1979.01|1218
1652944200000|2022-05-19 07:10:00|1980.26|1979.76|1978.38|1977.88|1981.51|1981.01|1977.51|1977.01|2077
1652944500000|2022-05-19 07:15:00|1978.63|1978.13|1976.76|1976.26|1980.88|1980.38|1975.51|1975.01|892
1652944800000|2022-05-19 07:20:00|1977.01|1976.51|1974.76|1974.26|1978.13|1977.63|1974.51|1974.01|7837
1652945100000|2022-05-19 07:25:00|1974.63|1974.13|1973.01|1972.51|1975.01|1974.51|1972.01|1971.51|1021
1652945400000|2022-05-19 07:30:00|1973.26|1972.76|1973.76|1973.26|1974.26|1973.76|1971.01|1970.51|1305
1652945700000|2022-05-19 07:35:00|1973.88|1973.38|1970.51|1970.01|1974.01|1973.51|1969.26|1968.76|1223
1652946000000|2022-05-19 07:40:00|1970.13|1969.63|1970.25|1969.75|1972.25|1971.75|1969.13|1968.63|1078
1652946300000|2022-05-19 07:45:00|1970.38|1969.88|1971.13|1970.63|1971.88|1971.38|1970.13|1969.63|887
1652946600000|2022-05-19 07:50:00|1970.88|1970.38|1969.88|1969.38|1971.63|1971.13|1968.75|1968.25|1009
1652946900000|2022-05-19 07:55:00|1970|1969.5|1972.5|1972|1973.88|1973.38|1969.88|1969.38|1617
1652947200000|2022-05-19 08:00:00|1972.38|1971.88|1970|1969.5|1973|1972.5|1969.25|1968.75|1481
1652947500000|2022-05-19 08:05:00|1969.88|1969.38|1970.38|1969.88|1971|1970.5|1968.38|1967.88|416
1652947800000|2022-05-19 08:10:00|1970.5|1970|1973.38|1972.88|1973.38|1972.88|1969.13|1968.63|667
1652948100000|2022-05-19 08:15:00|1973.5|1973|1974|1973.5|1975.13|1974.63|1972.25|1971.75|891
1652948400000|2022-05-19 08:20:00|1974.38|1973.88|1974.25|1973.75|1974.75|1974.25|1972.88|1972.38|1118
1652948700000|2022-05-19 08:25:00|1974.38|1973.88|1973.13|1972.63|1976.75|1976.25|1972.63|1972.13|614
1652949000000|2022-05-19 08:30:00|1973.38|1972.88|1971.38|1970.88|1973.88|1973.38|1971.13|1970.63|552
1652949300000|2022-05-19 08:35:00|1971.25|1970.75|1970.13|1969.63|1971.63|1971.13|1969.5|1969|555
1652949600000|2022-05-19 08:40:00|1970.25|1969.75|1969.38|1968.88|1970.63|1970.13|1968.63|1968.13|1068
1652949900000|2022-05-19 08:45:00|1969.5|1969|1971.88|1971.38|1973.38|1972.88|1969.38|1968.88|653
1652950200000|2022-05-19 08:50:00|1971.75|1971.25|1974|1973.5|1974.63|1974.13|1971.75|1971.25|461
1652950500000|2022-05-19 08:55:00|1974.13|1973.63|1969.13|1968.63|1974.25|1973.75|1969.13|1968.63|607
1652950800000|2022-05-19 09:00:00|1968.88|1968.38|1969.5|1969|1969.75|1969.25|1968.25|1967.75|390
1652951100000|2022-05-19 09:05:00|1969.63|1969.13|1971.38|1970.88|1971.88|1971.38|1969.63|1969.13|148
1652951400000|2022-05-19 09:10:00|1971.25|1970.75|1970.88|1970.38|1971.5|1971|1969.88|1969.38|390
1652951700000|2022-05-19 09:15:00|1970.63|1970.13|1971.5|1971|1971.88|1971.38|1970.63|1970.13|246
1652952000000|2022-05-19 09:20:00|1971.38|1970.88|1972.88|1972.38|1974|1973.5|1970.88|1970.38|520
1652952300000|2022-05-19 09:25:00|1973|1972.5|1973.63|1973.13|1973.63|1973.13|1971.88|1971.38|528
1652952600000|2022-05-19 09:30:00|1973.5|1973|1973.25|1972.75|1974.38|1973.88|1972.63|1972.13|260
1652952900000|2022-05-19 09:35:00|1973.13|1972.63|1968.88|1968.38|1973.38|1972.88|1968.88|1968.38|270
1652953200000|2022-05-19 09:40:00|1969|1968.5|1968.13|1967.63|1969.13|1968.63|1967.63|1967.13|518
1652953500000|2022-05-19 09:45:00|1968.25|1967.75|1972.13|1971.63|1972.75|1972.25|1968.25|1967.75|504
1652953800000|2022-05-19 09:50:00|1972.38|1971.88|1973.25|1972.75|1974.13|1973.63|1972|1971.5|238
1652954100000|2022-05-19 09:55:00|1973.13|1972.63|1971.63|1971.13|1973.38|1972.88|1970.88|1970.38|389
1652954400000|2022-05-19 10:00:00|1971.5|1971|1971.38|1970.88|1972.88|1972.38|1970.38|1969.88|267
1652954700000|2022-05-19 10:05:00|1971.13|1970.63|1975.38|1974.88|1975.38|1974.88|1971.13|1970.63|703
1652955000000|2022-05-19 10:10:00|1975.25|1974.75|1974.5|1974|1976.38|1975.88|1973.88|1973.38|244
1652955300000|2022-05-19 10:15:00|1974.63|1974.13|1973.63|1973.13|1974.88|1974.38|1973.38|1972.88|245
1652955600000|2022-05-19 10:20:00|1973.75|1973.25|1975.63|1975.13|1976|1975.5|1973.63|1973.13|1414
1652955900000|2022-05-19 10:25:00|1975.5|1975|1974.88|1974.38|1975.63|1975.13|1974.13|1973.63|254
1652956200000|2022-05-19 10:30:00|1974.75|1974.25|1973.75|1973.25|1975.13|1974.63|1973.5|1973|383
1652956500000|2022-05-19 10:35:00|1973.88|1973.38|1975.25|1974.75|1975.25|1974.75|1973.63|1973.13|236
1652956800000|2022-05-19 10:40:00|1975.38|1974.88|1976.38|1975.88|1976.38|1975.88|1975.13|1974.63|331
1652957100000|2022-05-19 10:45:00|1976.25|1975.75|1978.88|1978.38|1979.13|1978.63|1976.25|1975.75|423
1652957400000|2022-05-19 10:50:00|1979|1978.5|1978.38|1977.88|1979|1978.5|1976.38|1975.88|328
1652957700000|2022-05-19 10:55:00|1978.63|1978.13|1979.88|1979.38|1980|1979.5|1977.75|1977.25|413
1652958000000|2022-05-19 11:00:00|1979.75|1979.25|1977.38|1976.88|1980.38|1979.88|1977.13|1976.63|420
1652958300000|2022-05-19 11:05:00|1977.5|1977|1975.13|1974.63|1977.5|1977|1974.25|1973.75|418
1652958600000|2022-05-19 11:10:00|1975.25|1974.75|1975.88|1975.38|1975.88|1975.38|1973.88|1973.38|431
1652958900000|2022-05-19 11:15:00|1976|1975.5|1976.63|1976.13|1977.13|1976.63|1975.38|1974.88|312
1652959200000|2022-05-19 11:20:00|1976.5|1976|1980.63|1980.13|1981.5|1981|1976.25|1975.75|516
1652959500000|2022-05-19 11:25:00|1980.75|1980.25|1984|1983.5|1984.5|1984|1980.75|1980.25|270
1652959800000|2022-05-19 11:30:00|1984.25|1983.75|1983|1982.5|1985.13|1984.63|1982.63|1982.13|657
1652960100000|2022-05-19 11:35:00|1983.13|1982.63|1984.5|1984|1984.88|1984.38|1982.88|1982.38|640
1652960400000|2022-05-19 11:40:00|1984.63|1984.13|1986.13|1985.63|1986.88|1986.38|1983.88|1983.38|277
1652960700000|2022-05-19 11:45:00|1985.88|1985.38|1982.91|1982.41|1986.38|1985.88|1982.53|1982.03|378
1652961000000|2022-05-19 11:50:00|1982.78|1982.28|1981.78|1981.28|1982.78|1982.28|1981.16|1980.66|290
1652961300000|2022-05-19 11:55:00|1981.66|1981.16|1981.53|1981.03|1982.66|1982.16|1981.28|1980.78|487
1652961600000|2022-05-19 12:00:00|1981.78|1981.28|1980.41|1979.91|1982.16|1981.66|1979.91|1979.41|123
1652961900000|2022-05-19 12:05:00|1980.28|1979.78|1981.16|1980.66|1981.66|1981.16|1979.53|1979.03|751
1652962200000|2022-05-19 12:10:00|1981.28|1980.78|1979.03|1978.53|1981.91|1981.41|1978.78|1978.28|174
1652962500000|2022-05-19 12:15:00|1978.91|1978.41|1976.66|1976.16|1979.03|1978.53|1975.91|1975.41|295
1652962800000|2022-05-19 12:20:00|1976.53|1976.03|1974.78|1974.28|1977.16|1976.66|1974.66|1974.16|795
1652963100000|2022-05-19 12:25:00|1974.91|1974.41|1976.28|1975.78|1976.28|1975.78|1974.91|1974.41|87
1652963400000|2022-05-19 12:30:00|1976.41|1975.91|1972.91|1972.41|1976.41|1975.91|1972.66|1972.16|458
1652963700000|2022-05-19 12:35:00|1973.03|1972.53|1970.78|1970.28|1973.41|1972.91|1970.66|1970.16|294
1652964000000|2022-05-19 12:40:00|1970.66|1970.16|1972.28|1971.78|1972.91|1972.41|1969.66|1969.16|565
1652964300000|2022-05-19 12:45:00|1972.16|1971.66|1973.66|1973.16|1974.41|1973.91|1971.91|1971.41|526
1652964600000|2022-05-19 12:50:00|1973.41|1972.91|1972.03|1971.53|1974.16|1973.66|1972.03|1971.53|304
1652964900000|2022-05-19 12:55:00|1972.16|1971.66|1974.16|1973.66|1974.91|1974.41|1971.91|1971.41|607
1652965200000|2022-05-19 13:00:00|1974.03|1973.53|1975.91|1975.41|1976.16|1975.66|1973.91|1973.41|333
1652965500000|2022-05-19 13:05:00|1976.16|1975.66|1975.66|1975.16|1977.16|1976.66|1975.16|1974.66|276
1652965800000|2022-05-19 13:10:00|1975.53|1975.03|1977.28|1976.78|1978.16|1977.66|1975.03|1974.53|420
1652966100000|2022-05-19 13:15:00|1977.16|1976.66|1975.53|1975.03|1977.41|1976.91|1974.66|1974.16|1784
1652966400000|2022-05-19 13:20:00|1975.66|1975.16|1974.16|1973.66|1976.16|1975.66|1974.16|1973.66|2369
1652966700000|2022-05-19 13:25:00|1973.91|1973.41|1975.91|1975.41|1976.41|1975.91|1973.91|1973.41|448
1652967000000|2022-05-19 13:30:00|1975.78|1975.28|1982.28|1981.78|1983.41|1982.91|1975.78|1975.28|832
1652967300000|2022-05-19 13:35:00|1982.41|1981.91|1985.91|1985.41|1987.53|1987.03|1981.28|1980.78|827
1652967600000|2022-05-19 13:40:00|1986.03|1985.53|1977.16|1976.66|1986.16|1985.66|1977.03|1976.53|601
1652967900000|2022-05-19 13:45:00|1977.28|1976.78|1975.03|1974.53|1977.91|1977.41|1973.53|1973.03|859
1652968200000|2022-05-19 13:50:00|1974.91|1974.41|1977.28|1976.78|1978.41|1977.91|1973.91|1973.41|324
1652968500000|2022-05-19 13:55:00|1977.16|1976.66|1979.03|1978.53|1980.91|1980.41|1976.91|1976.41|467
1652968800000|2022-05-19 14:00:00|1979.28|1978.78|1984.28|1983.78|1984.41|1983.91|1977.91|1977.41|1101
1652969100000|2022-05-19 14:05:00|1984.41|1983.91|1984.16|1983.66|1985.41|1984.91|1982.41|1981.91|513
1652969400000|2022-05-19 14:10:00|1984.03|1983.53|1986.87|1986.37|1988.62|1988.12|1983.87|1983.37|619
1652969700000|2022-05-19 14:15:00|1987.12|1986.62|1989.24|1988.74|1990.87|1990.37|1986.12|1985.62|630
1652970000000|2022-05-19 14:20:00|1989.37|1988.87|1993.12|1992.62|1993.37|1992.87|1989.12|1988.62|595
1652970300000|2022-05-19 14:25:00|1992.99|1992.49|1988.62|1988.12|1993.12|1992.62|1987.74|1987.24|499
1652970600000|2022-05-19 14:30:00|1988.49|1987.99|1994.24|1993.74|1994.37|1993.87|1986.37|1985.87|741
1652970900000|2022-05-19 14:35:00|1994.12|1993.62|1990.87|1990.37|1995.62|1995.12|1989.37|1988.87|648
1652971200000|2022-05-19 14:40:00|1990.99|1990.49|1989.12|1988.62|1991.62|1991.12|1987.12|1986.62|726
1652971500000|2022-05-19 14:45:00|1989.24|1988.74|1989.87|1989.37|1992.87|1992.37|1988.74|1988.24|523
1652971800000|2022-05-19 14:50:00|1989.99|1989.49|1996.62|1996.12|1996.62|1996.12|1989.37|1988.87|576
1652972100000|2022-05-19 14:55:00|1996.49|1995.99|1994.24|1993.74|1996.49|1995.99|1992.74|1992.24|543
1652972400000|2022-05-19 15:00:00|1994.12|1993.62|1993.99|1993.49|1995.87|1995.37|1993.74|1993.24|542
1652972700000|2022-05-19 15:05:00|1994.12|1993.62|1995.99|1995.49|1996.49|1995.99|1991.62|1991.12|715
1652973000000|2022-05-19 15:10:00|1995.62|1995.12|1992.99|1992.49|1997.87|1997.37|1992.87|1992.37|2605
1652973300000|2022-05-19 15:15:00|1992.6|1992.1|1994.35|1993.85|1994.35|1993.85|1989.85|1989.35|1454
1652973600000|2022-05-19 15:20:00|1994.1|1993.6|1996.79|1995.29|1996.85|1996.35|1993.85|1993.35|1614
1652973900000|2022-05-19 15:25:00|1996.36|1994.86|1994.38|1992.88|1996.36|1994.86|1992.52|1991.02|1036
1652974200000|2022-05-19 15:30:00|1993.36|1991.86|1996.19|1994.79|1996.32|1994.92|1992.94|1991.54|79
1652974500000|2022-05-19 15:35:00|1996.57|1995.17|2001.19|1999.79|2002.19|2000.79|1995.69|1994.29|13
1652974800000|2022-05-19 15:40:00|2000.94|1999.54|2003.44|2002.04|2004.44|2003.04|1999.32|1997.92|2
1652975100000|2022-05-19 15:45:00|2003.92|2002.52|2003.67|2002.27|2003.92|2002.52|2003.05|2001.65|6
1652975400000|2022-05-19 15:50:00|2003.8|2002.4|2002.05|2000.65|2004.05|2002.65|2002.05|2000.65|29
1652975700000|2022-05-19 15:55:00|2002.17|2000.77|2002.49|2000.99|2003.3|2001.9|2001.8|2000.4|128
1652976000000|2022-05-19 16:00:00|2002.71|2001.21|2002.31|2000.81|2002.77|2001.27|2000.93|1999.43|0
1652976300000|2022-05-19 16:05:00|2002.32|2000.82|2003.63|2002.13|2004.1|2002.6|2001.4|1999.9|0
1652976600000|2022-05-19 16:10:00|2003.64|2002.14|2002.88|2001.38|2005.07|2003.57|2002.86|2001.36|0
1652976900000|2022-05-19 16:15:00|2003.18|2001.68|2000.94|1999.44|2004.35|2002.85|2000.37|1998.87|0
1652977200000|2022-05-19 16:20:00|2000.93|1999.43|1998.57|1997.07|2000.93|1999.43|1996.46|1994.96|0
1652977500000|2022-05-19 16:25:00|1998.56|1997.06|2000.35|1998.85|2000.91|1999.41|1997.97|1996.47|0
1652977800000|2022-05-19 16:30:00|2000.36|1998.86|1999.45|1997.95|2001.46|1999.96|1998.83|1997.33|0
1652978100000|2022-05-19 16:35:00|1999.46|1997.96|1995.2|1993.7|1999.73|1998.23|1994.92|1993.42|0
1652978400000|2022-05-19 16:40:00|1995.19|1993.69|1993.13|1991.63|1996.28|1994.78|1992.61|1991.11|0
1652978700000|2022-05-19 16:45:00|1994.64|1993.14|1995.17|1993.67|1995.52|1994.02|1993.72|1992.22|0
1652979000000|2022-05-19 16:50:00|1995.16|1993.66|1994.74|1993.24|1996.56|1995.06|1994.74|1993.24|0
1652979300000|2022-05-19 16:55:00|1994.75|1993.25|1997.5|1996|1997.95|1996.45|1994.05|1992.55|0
1652979600000|2022-05-19 17:00:00|1996.59|1995.09|1995.5|1994|1997.74|1996.24|1994.37|1992.87|0
1652979900000|2022-05-19 17:05:00|1995.51|1994.01|1996.19|1994.69|1998.88|1997.38|1994.51|1993.01|0
1652980200000|2022-05-19 17:10:00|1996.2|1994.7|1991.77|1990.27|1996.74|1995.24|1989.56|1988.06|0
1652980500000|2022-05-19 17:15:00|1993.6|1992.1|1996.52|1995.02|1996.73|1995.23|1992.24|1990.74|0
1652980800000|2022-05-19 17:20:00|1996.51|1995.01|1997.24|1995.74|1997.92|1996.42|1995.36|1993.86|0
1652981100000|2022-05-19 17:25:00|1997.25|1995.75|1996.16|1994.66|1998.15|1996.65|1995.26|1993.76|0
1652981400000|2022-05-19 17:30:00|1994.96|1993.46|1995.26|1993.76|1997.8|1996.3|1993.81|1992.31|0
1652981700000|2022-05-19 17:35:00|1995.52|1994.02|1996.57|1995.07|1997.37|1995.87|1994.29|1992.79|0
1652982000000|2022-05-19 17:40:00|1996.56|1995.06|1996.58|1995.08|1997.72|1996.22|1994.88|1993.38|0
1652982300000|2022-05-19 17:45:00|1997.46|1995.96|1993.5|1992|1998.35|1996.85|1992.77|1991.27|0
1652982600000|2022-05-19 17:50:00|1993.49|1991.99|1998.25|1996.75|1998.71|1997.21|1993.47|1991.97|0
1652982900000|2022-05-19 17:55:00|1998.26|1996.76|2002.9|2001.4|2003.43|2001.93|1998.26|1996.76|0
1652983200000|2022-05-19 18:00:00|2002.91|2001.41|2000.6|1999.1|2003.36|2001.86|1999.69|1998.19|0
1652983500000|2022-05-19 18:05:00|2000.58|1999.08|2000.16|1998.66|2000.61|1999.11|1997.88|1996.38|0
1652983800000|2022-05-19 18:10:00|2000.17|1998.67|2000.62|1999.12|2002|2000.5|1999.23|1997.73|0
1652984100000|2022-05-19 18:15:00|2000.61|1999.11|1999.24|1997.74|2002|2000.5|1998.81|1997.31|0
1652984400000|2022-05-19 18:20:00|1999.23|1997.73|2000.62|1999.12|2001.97|2000.47|1998.32|1996.82|0
1652984700000|2022-05-19 18:25:00|2000.63|1999.13|2000.6|1999.1|2001.08|1999.58|1998.79|1997.29|0
1652985000000|2022-05-19 18:30:00|2000.42|1998.92|2000.46|1998.96|2001.61|2000.11|1998.75|1997.25|0
1652985300000|2022-05-19 18:35:00|2000.45|1998.95|2002.72|2001.22|2004.44|2002.94|1998.77|1997.27|0
1652985600000|2022-05-19 18:40:00|2002.7|2001.2|2002.72|2001.22|2002.74|2001.24|1998.25|1996.75|0
1652985900000|2022-05-19 18:45:00|2002.73|2001.23|2006.07|2004.57|2006.08|2004.58|2001.07|1999.57|0
1652986200000|2022-05-19 18:50:00|2006.06|2004.56|2006.97|2005.47|2007.77|2006.27|2004.94|2003.44|0
1652986500000|2022-05-19 18:55:00|2006.96|2005.46|2006.9|2005.4|2006.96|2005.46|2004.56|2003.06|0
1652986800000|2022-05-19 19:00:00|2006.91|2005.41|2009.47|2007.97|2010.32|2008.82|2006.26|2004.76|0
1652987100000|2022-05-19 19:05:00|2009.21|2007.71|2006.28|2004.78|2010.3|2008.8|2006.28|2004.78|0
1652987400000|2022-05-19 19:10:00|2006.29|2004.79|2005.66|2004.16|2007.36|2005.86|2003.42|2001.92|0
1652987700000|2022-05-19 19:15:00|2004.78|2003.28|2002.92|2001.42|2004.81|2003.31|2002.01|2000.51|0
1652988000000|2022-05-19 19:20:00|2002.93|2001.43|1999.71|1998.21|2002.93|2001.43|1999.69|1998.19|0
1652988300000|2022-05-19 19:25:00|1999.7|1998.2|1999.25|1997.75|2001.57|2000.07|1999.24|1997.74|0
1652988600000|2022-05-19 19:30:00|1998.82|1997.32|1998.26|1996.76|2001.07|1999.57|1998.24|1996.74|0
1652988900000|2022-05-19 19:35:00|1998.24|1996.74|1997.16|1995.66|1999.38|1997.88|1996.84|1995.34|0
1652989200000|2022-05-19 19:40:00|1997.17|1995.67|2001.11|1999.61|2001.13|1999.63|1996|1994.5|0
1652989500000|2022-05-19 19:45:00|2001.1|1999.6|1999.96|1998.46|2002.82|2001.32|1998.24|1996.74|0
1652989800000|2022-05-19 19:50:00|2000|1998.5|1997.79|1996.29|2001.12|1999.62|1996.58|1995.08|0
1652990100000|2022-05-19 19:55:00|1997.78|1996.28|1997.81|1996.31|1998.98|1997.48|1995.9|1994.4|0
1652990400000|2022-05-19 20:00:00|1998.38|1996.88|1995.37|1993.87|1998.38|1996.88|1993.72|1992.22|0
1652990700000|2022-05-19 20:05:00|1995.38|1993.88|1995.29|1993.79|1996.54|1995.04|1994.84|1993.34|0
1652991000000|2022-05-19 20:10:00|1995.37|1993.87|1997.03|1995.53|1997.03|1995.53|1995.28|1993.78|0
1652991300000|2022-05-19 20:15:00|1997.02|1995.52|1996.94|1995.44|1997.34|1995.84|1996|1994.5|0
1652991600000|2022-05-19 20:20:00|1996.93|1995.43|1996.4|1994.9|1996.94|1995.44|1996.22|1994.72|0
1652991900000|2022-05-19 20:25:00|1996.41|1994.91|1996.98|1995.48|1996.98|1995.48|1995.6|1994.1|0
1652992200000|2022-05-19 20:30:00|1996.94|1995.44|1996.4|1994.9|1997.48|1995.98|1996.22|1994.72|0
1652992500000|2022-05-19 20:35:00|1996.36|1994.86|1996.46|1994.96|1996.72|1995.22|1996.09|1994.59|0
1652992800000|2022-05-19 20:40:00|1996.37|1994.87|1996.97|1995.47|1997.15|1995.65|1996.12|1994.62|0
1652993100000|2022-05-19 20:45:00|1996.96|1995.46|1998.13|1996.63|1998.4|1996.9|1996.7|1995.2|0
1652993400000|2022-05-19 20:50:00|1998.14|1996.64|1998.94|1997.44|1999.03|1997.53|1997.73|1996.23|0
1652993700000|2022-05-19 20:55:00|1998.93|1997.43|1997.7|1996.2|1999.03|1997.53|1997.3|1995.8|0
1652994000000|2022-05-19 21:00:00|1997.65|1996.15|1997.16|1995.66|1997.7|1996.2|1997.03|1995.53|0
1652994600000|2022-05-19 21:10:00|1997.18|1995.68|1997.3|1995.8|1997.48|1995.98|1997.12|1995.62|0
1652994900000|2022-05-19 21:15:00|1997.34|1995.84|1997.39|1995.89|1997.43|1995.93|1997.25|1995.75|0
1652995200000|2022-05-19 21:20:00|1997.38|1995.88|1997.39|1995.89|1997.52|1996.02|1997.34|1995.84|0
1652995500000|2022-05-19 21:25:00|1997.34|1995.84|1997.34|1995.84|1997.43|1995.93|1997.34|1995.84|0
1652996100000|2022-05-19 21:35:00|1997.39|1995.89|1997.34|1995.84|1997.39|1995.89|1997.25|1995.75|0
1652996400000|2022-05-19 21:40:00|1997.3|1995.8|1997.52|1996.02|1997.57|1996.07|1997.3|1995.8|0
1652996700000|2022-05-19 21:45:00|1997.48|1995.98|1997.43|1995.93|1997.48|1995.98|1997.43|1995.93|0
1652997000000|2022-05-19 21:50:00|1997.48|1995.98|1997.3|1995.8|1997.48|1995.98|1997.25|1995.75|0
1652997300000|2022-05-19 21:55:00|1997.34|1995.84|1997.25|1995.75|1997.34|1995.84|1997.25|1995.75|0
1652997600000|2022-05-19 22:00:00|1997.27|1995.77|1999.13|1997.63|1999.44|1997.94|1997.27|1995.77|0
1652997900000|2022-05-19 22:05:00|1999.09|1997.59|1999.84|1998.34|2000.38|1998.88|1999.09|1997.59|0
1652998200000|2022-05-19 22:10:00|1999.88|1998.38|2000.06|1998.56|2000.15|1998.65|1999.79|1998.29|0
1652998500000|2022-05-19 22:15:00|2000.11|1998.61|2000.38|1998.88|2000.56|1999.06|1998.73|1997.23|0
1652998800000|2022-05-19 22:20:00|2000.39|1998.89|2000.42|1998.92|2000.74|1999.24|1999.89|1998.39|0
1652999100000|2022-05-19 22:25:00|2000.38|1998.88|2000.02|1998.52|2000.92|1999.42|1999.89|1998.39|0
1652999400000|2022-05-19 22:30:00|2000.11|1998.61|1999.71|1998.21|2000.42|1998.92|1998.63|1997.13|0
1652999700000|2022-05-19 22:35:00|1999.7|1998.2|1998.86|1997.36|1999.8|1998.3|1998.63|1997.13|0
1653000000000|2022-05-19 22:40:00|1998.81|1997.31|1998.77|1997.27|1999.08|1997.58|1998.5|1997|0
1653000300000|2022-05-19 22:45:00|1998.76|1997.26|1998.8|1997.3|1998.8|1997.3|1998.37|1996.87|0
1653000600000|2022-05-19 22:50:00|1998.75|1997.25|1999.11|1997.61|1999.2|1997.7|1998.71|1997.21|0
1653000900000|2022-05-19 22:55:00|1999.12|1997.62|1999.02|1997.52|1999.33|1997.83|1998.26|1996.76|0
1653001200000|2022-05-19 23:00:00|1999.03|1997.53|1999.69|1998.19|1999.74|1998.24|1998.71|1997.21|0
1653001500000|2022-05-19 23:05:00|1999.65|1998.15|1998.8|1997.3|1999.74|1998.24|1998.8|1997.3|0
1653001800000|2022-05-19 23:10:00|1998.84|1997.34|1998.08|1996.58|1999.16|1997.66|1997.77|1996.27|0
1653002100000|2022-05-19 23:15:00|1997.99|1996.49|1998.26|1996.76|1998.26|1996.76|1997.64|1996.14|0
1653002400000|2022-05-19 23:20:00|1998.27|1996.77|1998.39|1996.89|1998.57|1997.07|1997.86|1996.36|0
1653002700000|2022-05-19 23:25:00|1998.4|1996.9|1999.65|1998.15|2000.09|1998.59|1998.26|1996.76|0
1653003000000|2022-05-19 23:30:00|1999.69|1998.19|1999.96|1998.46|2000.14|1998.64|1999.47|1997.97|0
1653003300000|2022-05-19 23:35:00|2000|1998.5|2000.14|1998.64|2000.45|1998.95|1999.83|1998.33|0
1653003600000|2022-05-19 23:40:00|2000.15|1998.65|2000.54|1999.04|2000.99|1999.49|2000.05|1998.55|0
1653003900000|2022-05-19 23:45:00|2000.55|1999.05|2001.71|2000.21|2001.71|2000.21|2000.14|1998.64|0
1653004200000|2022-05-19 23:50:00|2001.7|2000.2|2001.62|2000.12|2002.24|2000.74|2000.99|1999.49|0
1653004500000|2022-05-19 23:55:00|2001.61|2000.11|2001.3|1999.8|2001.71|2000.21|2000.94|1999.44|0
1653004800000|2022-05-20 00:00:00|2001.31|1999.81|2002.55|2001.05|2002.91|2001.41|2001.3|1999.8|0
1653005100000|2022-05-20 00:05:00|2002.42|2000.92|2002.96|2001.46|2003.67|2002.17|2001.88|2000.38|0
1653005400000|2022-05-20 00:10:00|2003.05|2001.55|2003.14|2001.64|2003.58|2002.08|2002.82|2001.32|0
1653005700000|2022-05-20 00:15:00|2003.27|2001.77|2003.1|2001.6|2005.32|2003.82|2003.1|2001.6|0
1653006000000|2022-05-20 00:20:00|2003.09|2001.59|2003.12|2001.62|2003.56|2002.06|2002.67|2001.17|0
1653006300000|2022-05-20 00:25:00|2002.91|2001.41|2003.56|2002.06|2003.56|2002.06|2002.24|2000.74|0
1653006600000|2022-05-20 00:30:00|2003.57|2002.07|2005.32|2003.82|2005.32|2003.82|2003.57|2002.07|0
1653006900000|2022-05-20 00:35:00|2005.31|2003.81|2006.17|2004.67|2006.63|2005.13|2004.85|2003.35|0
1653007200000|2022-05-20 00:40:00|2006.16|2004.66|2005.52|2004.02|2006.62|2005.12|2005.28|2003.78|0
1653007500000|2022-05-20 00:45:00|2005.74|2004.24|2005.08|2003.58|2005.97|2004.47|2004.85|2003.35|0
1653007800000|2022-05-20 00:50:00|2004.87|2003.37|2003.32|2001.82|2005.29|2003.79|2002.65|2001.15|0
1653008100000|2022-05-20 00:55:00|2003.1|2001.6|2003.31|2001.81|2003.99|2002.49|2002.64|2001.14|0
1653008400000|2022-05-20 01:00:00|2003.09|2001.59|2003.1|2001.6|2003.54|2002.04|2002.65|2001.15|0
1653008700000|2022-05-20 01:05:00|2003.32|2001.82|2004.42|2002.92|2004.42|2002.92|2003.09|2001.59|0
1653009000000|2022-05-20 01:10:00|2004.63|2003.13|2005.28|2003.78|2005.3|2003.8|2004.42|2002.92|0
1653009300000|2022-05-20 01:15:00|2005.29|2003.79|2007.5|2006|2007.5|2006|2004.85|2003.35|0
1653009600000|2022-05-20 01:20:00|2007.49|2005.99|2007.94|2006.44|2008.37|2006.87|2006.61|2005.11|0
1653009900000|2022-05-20 01:25:00|2007.95|2006.45|2009.29|2007.79|2009.3|2007.8|2007.95|2006.45|0
1653010200000|2022-05-20 01:30:00|2009.08|2007.58|2010.22|2008.72|2010.66|2009.16|2008.85|2007.35|0
1653010500000|2022-05-20 01:35:00|2010.21|2008.71|2009.83|2008.33|2010.64|2009.14|2008.42|2006.92|0
1653010800000|2022-05-20 01:40:00|2009.84|2008.34|2010.3|2008.8|2011.18|2009.68|2009.84|2008.34|0
1653011100000|2022-05-20 01:45:00|2010.29|2008.79|2009.33|2007.83|2010.3|2008.8|2008.9|2007.4|0
1653011400000|2022-05-20 01:50:00|2009.34|2007.84|2010.22|2008.72|2010.22|2008.72|2008.9|2007.4|0
1653011700000|2022-05-20 01:55:00|2010.23|2008.73|2009.76|2008.26|2010.67|2009.17|2009.75|2008.25|0
1653012000000|2022-05-20 02:00:00|2009.77|2008.27|2008.87|2007.37|2009.98|2008.48|2008.65|2007.15|0
1653012300000|2022-05-20 02:05:00|2008.88|2007.38|2007.53|2006.03|2009.32|2007.82|2007.53|2006.03|0
1653012600000|2022-05-20 02:10:00|2007.52|2006.02|2005.95|2004.45|2007.53|2006.03|2005.74|2004.24|0
1653012900000|2022-05-20 02:15:00|2006.16|2004.66|2007.5|2006|2007.96|2006.46|2005.74|2004.24|0
1653013200000|2022-05-20 02:20:00|2007.51|2006.01|2008.37|2006.87|2008.81|2007.31|2007.51|2006.01|0
1653013500000|2022-05-20 02:25:00|2008.35|2006.85|2008.82|2007.32|2009.47|2007.97|2007.93|2006.43|0
1653013800000|2022-05-20 02:30:00|2008.81|2007.31|2007.92|2006.42|2009.25|2007.75|2007.46|2005.96|0
1653014100000|2022-05-20 02:35:00|2007.93|2006.43|2007.92|2006.42|2008.15|2006.65|2007.48|2005.98|0
1653014400000|2022-05-20 02:40:00|2007.7|2006.2|2008.37|2006.87|2008.38|2006.88|2007.48|2005.98|0
1653014700000|2022-05-20 02:45:00|2008.38|2006.88|2010.64|2009.14|2010.64|2009.14|2008.38|2006.88|0
1653015000000|2022-05-20 02:50:00|2010.86|2009.36|2010.21|2008.71|2010.86|2009.36|2009.78|2008.28|0
1653015300000|2022-05-20 02:55:00|2010.22|2008.72|2010.22|2008.72|2010.64|2009.14|2009.76|2008.26|0
1653015600000|2022-05-20 03:00:00|2010.21|2008.71|2009.33|2007.83|2010.21|2008.71|2009.33|2007.83|0
1653015900000|2022-05-20 03:05:00|2009.32|2007.82|2008.89|2007.39|2009.77|2008.27|2008.89|2007.39|0
1653016200000|2022-05-20 03:10:00|2009.1|2007.6|2008.43|2006.93|2009.11|2007.61|2007.55|2006.05|0
1653016500000|2022-05-20 03:15:00|2008.42|2006.92|2008.44|2006.94|2008.87|2007.37|2008|2006.5|0
1653016800000|2022-05-20 03:20:00|2008.43|2006.93|2008.9|2007.4|2008.9|2007.4|2008.43|2006.93|0
1653017100000|2022-05-20 03:25:00|2008.89|2007.39|2008.67|2007.17|2009.34|2007.84|2008.45|2006.95|0
1653017400000|2022-05-20 03:30:00|2008.89|2007.39|2008.45|2006.95|2008.89|2007.39|2008.01|2006.51|0
1653017700000|2022-05-20 03:35:00|2008.44|2006.94|2009.35|2007.85|2009.8|2008.3|2008.44|2006.94|0
1653018000000|2022-05-20 03:40:00|2009.56|2008.06|2008.9|2007.4|2009.78|2008.28|2008.88|2007.38|0
1653018300000|2022-05-20 03:45:00|2008.89|2007.39|2008.45|2006.95|2008.91|2007.41|2008.45|2006.95|0
1653018600000|2022-05-20 03:50:00|2008.44|2006.94|2007.55|2006.05|2008.47|2006.97|2007.09|2005.59|0
1653018900000|2022-05-20 03:55:00|2007.54|2006.04|2007.99|2006.49|2008.43|2006.93|2007.54|2006.04|0
1653019200000|2022-05-20 04:00:00|2007.98|2006.48|2008.9|2007.4|2008.9|2007.4|2007.54|2006.04|0
1653019500000|2022-05-20 04:05:00|2008.91|2007.41|2010|2008.5|2010.23|2008.73|2008.9|2007.4|0
1653019800000|2022-05-20 04:10:00|2010.01|2008.51|2009.79|2008.29|2010.69|2009.19|2009.79|2008.29|0
1653020100000|2022-05-20 04:15:00|2009.8|2008.3|2010.68|2009.18|2010.68|2009.18|2009.78|2008.28|0
1653020400000|2022-05-20 04:20:00|2010.67|2009.17|2011.12|2009.62|2011.13|2009.63|2009.79|2008.29|0
1653020700000|2022-05-20 04:25:00|2011.13|2009.63|2012.02|2010.52|2012.46|2010.96|2011.12|2009.62|0
1653021000000|2022-05-20 04:30:00|2012.01|2010.51|2010.74|2009.24|2012.01|2010.51|2010.53|2009.03|0
1653021300000|2022-05-20 04:35:00|2010.75|2009.25|2010.74|2009.24|2011.18|2009.68|2010.3|2008.8|0
1653021600000|2022-05-20 04:40:00|2010.75|2009.25|2010.78|2009.28|2011.21|2009.71|2010.3|2008.8|0
1653021900000|2022-05-20 04:45:00|2010.99|2009.49|2010.27|2008.77|2011.22|2009.72|2010.27|2008.77|0
1653022200000|2022-05-20 04:50:00|2010.28|2008.78|2010.67|2009.17|2010.71|2009.21|2009.81|2008.31|0
1653022500000|2022-05-20 04:55:00|2010.46|2008.96|2011.55|2010.05|2011.55|2010.05|2010.24|2008.74|0
1653022800000|2022-05-20 05:00:00|2011.54|2010.04|2009.79|2008.29|2011.56|2010.06|2009.77|2008.27|0
1653023100000|2022-05-20 05:05:00|2009.78|2008.28|2010.2|2008.7|2010.67|2009.17|2009.76|2008.26|0
1653023400000|2022-05-20 05:10:00|2009.98|2008.48|2010.21|2008.71|2010.66|2009.16|2009.77|2008.27|0
1653023700000|2022-05-20 05:15:00|2010.2|2008.7|2009.9|2008.4|2010.2|2008.7|2008.79|2007.29|0
1653024000000|2022-05-20 05:20:00|2010.12|2008.62|2009.68|2008.18|2010.58|2009.08|2009.45|2007.95|0
1653024300000|2022-05-20 05:25:00|2009.67|2008.17|2009.68|2008.18|2010.14|2008.64|2009.24|2007.74|0
1653024600000|2022-05-20 05:30:00|2010.11|2008.61|2009.68|2008.18|2010.13|2008.63|2009.24|2007.74|0
1653024900000|2022-05-20 05:35:00|2009.67|2008.17|2010.11|2008.61|2010.13|2008.63|2008.79|2007.29|0
1653025200000|2022-05-20 05:40:00|2010.12|2008.62|2009.69|2008.19|2010.57|2009.07|2009.25|2007.75|0
1653025500000|2022-05-20 05:45:00|2009.7|2008.2|2010.54|2009.04|2010.54|2009.04|2009.23|2007.73|0
1653025800000|2022-05-20 05:50:00|2010.53|2009.03|2011.64|2010.14|2012.31|2010.81|2010.1|2008.6|0
1653026100000|2022-05-20 05:55:00|2011.63|2010.13|2010.1|2008.6|2011.63|2010.13|2010.09|2008.59|0
1653026400000|2022-05-20 06:00:00|2009.68|2008.18|2009.25|2007.75|2010.55|2009.05|2007.91|2006.41|0
1653026700000|2022-05-20 06:05:00|2008.82|2007.32|2009.27|2007.77|2009.7|2008.2|2007.5|2006|0
1653027000000|2022-05-20 06:10:00|2009.26|2007.76|2009.67|2008.17|2011.06|2009.56|2009.26|2007.76|0
1653027300000|2022-05-20 06:15:00|2009.66|2008.16|2008.8|2007.3|2009.66|2008.16|2008.36|2006.86|0
1653027600000|2022-05-20 06:20:00|2008.81|2007.31|2009.68|2008.18|2009.68|2008.18|2008.36|2006.86|0
1653027900000|2022-05-20 06:25:00|2009.67|2008.17|2006.91|2005.41|2009.67|2008.17|2006.46|2004.96|0
1653028200000|2022-05-20 06:30:00|2006.69|2005.19|2009.05|2007.65|2009.67|2008.27|2006.69|2005.19|35
1653028500000|2022-05-20 06:35:00|2008.92|2007.52|2008.8|2007.4|2008.92|2007.52|2008.55|2007.15|17
1653028800000|2022-05-20 06:40:00|2008.67|2007.27|2008.92|2007.52|2008.92|2007.52|2008.42|2007.02|9
1653029100000|2022-05-20 06:45:00|2009.3|2007.9|2008.67|2007.27|2009.3|2007.9|2008.67|2007.27|8
1653029400000|2022-05-20 06:50:00|2008.8|2007.4|2010.67|2009.27|2010.67|2009.27|2007.92|2006.52|29
1653029700000|2022-05-20 06:55:00|2007.53|2006.03|2009.29|2007.79|2009.3|2007.8|2007.07|2005.57|0
1653030000000|2022-05-20 07:00:00|2008.86|2007.36|2001.85|2001.35|2008.86|2008.35|2001.85|2001.35|4405
1653030300000|2022-05-20 07:05:00|2001.6|2001.1|2002.6|2002.1|2007.1|2006.6|2000.85|2000.35|3244
1653030600000|2022-05-20 07:10:00|2002.85|2002.35|2008.35|2007.85|2008.85|2008.35|2002.85|2002.35|2940
1653030900000|2022-05-20 07:15:00|2008.6|2008.1|2009.35|2008.85|2011.72|2011.22|2008.35|2007.85|2729
1653031200000|2022-05-20 07:20:00|2009.47|2008.97|2008.85|2008.35|2012.85|2012.35|2008.6|2008.1|1541
1653031500000|2022-05-20 07:25:00|2009.1|2008.6|2010.6|2010.1|2010.85|2010.35|2007.35|2006.85|780
1653031800000|2022-05-20 07:30:00|2010.35|2009.85|2015.1|2014.6|2015.22|2014.72|2008.1|2007.6|1546
1653032100000|2022-05-20 07:35:00|2015.35|2014.85|2016.6|2016.1|2019.35|2018.85|2014.97|2014.47|1579
1653032400000|2022-05-20 07:40:00|2016.87|2016.37|2015.37|2014.87|2017.62|2017.12|2014.62|2014.12|2864
1653032700000|2022-05-20 07:45:00|2015.24|2014.74|2015.37|2014.87|2016.12|2015.62|2014.62|2014.12|1558
1653033000000|2022-05-20 07:50:00|2015.49|2014.99|2013.87|2013.37|2015.74|2015.24|2013.62|2013.12|735
1653033300000|2022-05-20 07:55:00|2013.74|2013.24|2012.87|2012.37|2014.12|2013.62|2012.62|2012.12|982
1653033600000|2022-05-20 08:00:00|2013.12|2012.62|2011.87|2011.37|2014.12|2013.62|2010.49|2009.99|1215
1653033900000|2022-05-20 08:05:00|2012.12|2011.62|2014.24|2013.74|2015.24|2014.74|2011.87|2011.37|1245
1653034200000|2022-05-20 08:10:00|2014.12|2013.62|2009.62|2009.12|2014.62|2014.12|2009.62|2009.12|751
1653034500000|2022-05-20 08:15:00|2009.87|2009.37|2007.87|2007.37|2010.37|2009.87|2006.37|2005.87|863
1653034800000|2022-05-20 08:20:00|2007.74|2007.24|2009.24|2008.74|2009.87|2009.37|2007.62|2007.12|649
1653035100000|2022-05-20 08:25:00|2009.12|2008.62|2011.62|2011.12|2011.62|2011.12|2008.62|2008.12|519
1653035400000|2022-05-20 08:30:00|2011.49|2010.99|2013.87|2013.37|2013.99|2013.49|2011.37|2010.87|999
1653035700000|2022-05-20 08:35:00|2013.62|2013.12|2012.37|2011.87|2013.87|2013.37|2011.62|2011.12|457
1653036000000|2022-05-20 08:40:00|2012.24|2011.74|2015.37|2014.87|2015.37|2014.87|2011.87|2011.37|431
1653036300000|2022-05-20 08:45:00|2015.24|2014.74|2012.62|2012.12|2015.87|2015.37|2012.37|2011.87|613
1653036600000|2022-05-20 08:50:00|2012.49|2011.99|2014.24|2013.74|2014.62|2014.12|2012.37|2011.87|550
1653036900000|2022-05-20 08:55:00|2014.12|2013.62|2013.12|2012.62|2014.24|2013.74|2011.87|2011.37|555
1653037200000|2022-05-20 09:00:00|2012.99|2012.49|2014.87|2014.37|2015.12|2014.62|2011.62|2011.12|827
1653037500000|2022-05-20 09:05:00|2014.74|2014.24|2016.62|2016.12|2016.62|2016.12|2014.24|2013.74|571
1653037800000|2022-05-20 09:10:00|2016.49|2015.99|2018.87|2018.37|2018.87|2018.37|2015.62|2015.12|817
1653038100000|2022-05-20 09:15:00|2018.62|2018.12|2018.87|2018.37|2020.24|2019.74|2018.49|2017.99|1034
1653038400000|2022-05-20 09:20:00|2018.62|2018.12|2016.37|2015.87|2019.12|2018.62|2016.12|2015.62|785
1653038700000|2022-05-20 09:25:00|2016.49|2015.99|2019.37|2018.87|2019.49|2018.99|2016.37|2015.87|713
1653039000000|2022-05-20 09:30:00|2019.12|2018.62|2018.87|2018.37|2019.37|2018.87|2017.49|2016.99|1037
1653039300000|2022-05-20 09:35:00|2018.74|2018.24|2017.87|2017.37|2019.62|2019.12|2017.87|2017.37|663
1653039600000|2022-05-20 09:40:00|2017.74|2017.24|2017.37|2016.87|2018.49|2017.99|2016.62|2016.12|703
1653039900000|2022-05-20 09:45:00|2017.24|2016.74|2016.62|2016.12|2017.37|2016.87|2016.12|2015.62|471
1653040200000|2022-05-20 09:50:00|2016.74|2016.24|2019.37|2018.87|2019.62|2019.12|2016.74|2016.24|579
1653040500000|2022-05-20 09:55:00|2019.12|2018.62|2020.37|2019.87|2020.87|2020.37|2018.37|2017.87|588
1653040800000|2022-05-20 10:00:00|2020.24|2019.74|2018.12|2017.62|2020.62|2020.12|2018.12|2017.62|846
1653041100000|2022-05-20 10:05:00|2018.24|2017.74|2018.62|2018.12|2019.12|2018.62|2017.62|2017.12|513
1653041400000|2022-05-20 10:10:00|2018.74|2018.24|2018.62|2018.12|2019.12|2018.62|2017.62|2017.12|503
1653041700000|2022-05-20 10:15:00|2018.49|2017.99|2016.37|2015.87|2018.87|2018.37|2015.74|2015.24|472
1653042000000|2022-05-20 10:20:00|2016.24|2015.74|2016.87|2016.37|2017.24|2016.74|2016.12|2015.62|406
1653042300000|2022-05-20 10:25:00|2017.12|2016.62|2019.37|2018.87|2019.37|2018.87|2016.87|2016.37|376
1653042600000|2022-05-20 10:30:00|2019.12|2018.62|2019.37|2018.87|2020.37|2019.87|2018.62|2018.12|401
1653042900000|2022-05-20 10:35:00|2019.62|2019.12|2019.62|2019.12|2019.87|2019.37|2018.62|2018.12|488
1653043200000|2022-05-20 10:40:00|2019.49|2018.99|2019.12|2018.62|2020.24|2019.74|2018.62|2018.12|371
1653043500000|2022-05-20 10:45:00|2018.99|2018.49|2019.62|2019.12|2019.87|2019.37|2018.62|2018.12|329
1653043800000|2022-05-20 10:50:00|2019.49|2018.99|2017.87|2017.37|2019.62|2019.12|2017.62|2017.12|437
1653044100000|2022-05-20 10:55:00|2018.24|2017.74|2018.87|2018.37|2019.12|2018.62|2018.12|2017.62|405
1653044400000|2022-05-20 11:00:00|2019.12|2018.62|2019.87|2019.37|2020.12|2019.62|2017.99|2017.49|583
1653044700000|2022-05-20 11:05:00|2019.74|2019.24|2017.49|2016.99|2019.74|2019.24|2016.99|2016.49|509
1653045000000|2022-05-20 11:10:00|2017.37|2016.87|2018.24|2017.74|2018.49|2017.99|2016.87|2016.37|438
1653045300000|2022-05-20 11:15:00|2018.12|2017.62|2018.49|2017.99|2019.37|2018.87|2018.12|2017.62|590
1653045600000|2022-05-20 11:20:00|2018.37|2017.87|2017.87|2017.37|2018.87|2018.37|2017.87|2017.37|236
1653045900000|2022-05-20 11:25:00|2017.62|2017.12|2017.87|2017.37|2017.87|2017.37|2016.87|2016.37|298
1653046200000|2022-05-20 11:30:00|2017.99|2017.49|2018.24|2017.74|2018.87|2018.37|2017.12|2016.62|551
1653046500000|2022-05-20 11:35:00|2018.12|2017.62|2017.87|2017.37|2018.74|2018.24|2017.87|2017.37|274
1653046800000|2022-05-20 11:40:00|2017.49|2016.99|2017.49|2016.99|2017.99|2017.49|2016.99|2016.49|320
1653047100000|2022-05-20 11:45:00|2017.61|2017.11|2016.99|2016.49|2017.99|2017.49|2016.74|2016.24|408
1653047400000|2022-05-20 11:50:00|2017.24|2016.74|2019.49|2018.99|2019.49|2018.99|2017.24|2016.74|797
1653047700000|2022-05-20 11:55:00|2019.74|2019.24|2018.49|2017.99|2019.99|2019.49|2018.49|2017.99|356
1653048000000|2022-05-20 12:00:00|2018.36|2017.86|2018.74|2018.24|2019.49|2018.99|2018.24|2017.74|325
1653048300000|2022-05-20 12:05:00|2018.86|2018.36|2018.24|2017.74|2019.24|2018.74|2017.99|2017.49|361
1653048600000|2022-05-20 12:10:00|2018.11|2017.61|2017.49|2016.99|2018.24|2017.74|2017.24|2016.74|572
1653048900000|2022-05-20 12:15:00|2017.74|2017.24|2016.99|2016.49|2018.49|2017.99|2016.99|2016.49|660
1653049200000|2022-05-20 12:20:00|2017.24|2016.74|2016.49|2015.99|2017.99|2017.49|2016.49|2015.99|763
1653049500000|2022-05-20 12:25:00|2016.36|2015.86|2015.24|2014.74|2016.36|2015.86|2013.99|2013.49|647
1653049800000|2022-05-20 12:30:00|2015.49|2014.99|2013.99|2013.49|2015.49|2014.99|2013.99|2013.49|338
1653050100000|2022-05-20 12:35:00|2014.11|2013.61|2013.99|2013.49|2015.24|2014.74|2013.61|2013.11|494
1653050400000|2022-05-20 12:40:00|2013.74|2013.24|2011.99|2011.49|2013.99|2013.49|2011.74|2011.24|527
1653050700000|2022-05-20 12:45:00|2011.74|2011.24|2010.24|2009.74|2011.74|2011.24|2009.99|2009.49|389
1653051000000|2022-05-20 12:50:00|2010.11|2009.61|2008.49|2007.99|2010.74|2010.24|2007.99|2007.49|669
1653051300000|2022-05-20 12:55:00|2008.74|2008.24|2010.86|2010.36|2010.99|2010.49|2007.99|2007.49|579
1653051600000|2022-05-20 13:00:00|2010.99|2010.49|2010.49|2009.99|2011.49|2010.99|2009.74|2009.24|578
1653051900000|2022-05-20 13:05:00|2010.36|2009.86|2007.99|2007.49|2010.36|2009.86|2007.99|2007.49|584
1653052200000|2022-05-20 13:10:00|2007.86|2007.36|2009.24|2008.74|2009.74|2009.24|2007.49|2006.99|785
1653052500000|2022-05-20 13:15:00|2009.36|2008.86|2011.49|2010.99|2011.49|2010.99|2009.36|2008.86|645
1653052800000|2022-05-20 13:20:00|2010.99|2010.49|2013.61|2013.11|2013.74|2013.24|2010.99|2010.49|710
1653053100000|2022-05-20 13:25:00|2013.74|2013.24|2012.99|2012.49|2014.49|2013.99|2012.99|2012.49|590
1653053400000|2022-05-20 13:30:00|2012.74|2012.24|2009.74|2009.24|2013.86|2013.36|2008.74|2008.24|1159
1653053700000|2022-05-20 13:35:00|2009.86|2009.36|2009.99|2009.49|2010.74|2010.24|2006.49|2005.99|985
1653054000000|2022-05-20 13:40:00|2009.86|2009.36|2011.74|2011.24|2011.99|2011.49|2009.24|2008.74|753
1653054300000|2022-05-20 13:45:00|2011.99|2011.49|2006.74|2006.24|2012.74|2012.24|2005.74|2005.24|1187
1653054600000|2022-05-20 13:50:00|2006.61|2006.11|2008.24|2007.74|2008.74|2008.24|2005.86|2005.36|1193
1653054900000|2022-05-20 13:55:00|2008.11|2007.61|2008.61|2008.11|2008.99|2008.49|2006.49|2005.99|812
1653055200000|2022-05-20 14:00:00|2008.74|2008.24|2005.49|2004.99|2008.99|2008.49|2004.24|2003.74|1058
1653055500000|2022-05-20 14:05:00|2005.61|2005.11|2001.49|2000.99|2006.24|2005.74|2001.24|2000.74|1155
1653055800000|2022-05-20 14:10:00|2001.69|2001.19|2005.19|2004.69|2005.19|2004.69|2001.44|2000.94|1128
1653056100000|2022-05-20 14:15:00|2005.31|2004.81|2004.44|2003.94|2006.94|2006.44|2004.19|2003.69|879
1653056400000|2022-05-20 14:20:00|2004.31|2003.81|2004.94|2004.44|2005.19|2004.69|2002.06|2001.56|1106
1653056700000|2022-05-20 14:25:00|2005.19|2004.69|2006.69|2006.19|2006.94|2006.44|2003.44|2002.94|918
1653057000000|2022-05-20 14:30:00|2006.56|2006.06|2005.94|2005.44|2007.94|2007.44|2005.19|2004.69|813
1653057300000|2022-05-20 14:35:00|2005.69|2005.19|2002.19|2001.69|2005.94|2005.44|2001.81|2001.31|1288
1653057600000|2022-05-20 14:40:00|2001.94|2001.44|2004.19|2003.69|2005.19|2004.69|2001.94|2001.44|1097
1653057900000|2022-05-20 14:45:00|2004.06|2003.56|2000.44|1999.94|2005.19|2004.69|2000.19|1999.69|1203
1653058200000|2022-05-20 14:50:00|2000.56|2000.06|1996.94|1996.44|2000.69|2000.19|1996.19|1995.69|1635
1653058500000|2022-05-20 14:55:00|1997.06|1996.56|1993.31|1992.81|1997.56|1997.06|1993.19|1992.69|1709
1653058800000|2022-05-20 15:00:00|1993.19|1992.69|1994.44|1993.94|1996.19|1995.69|1993.19|1992.69|2341
1653059100000|2022-05-20 15:05:00|1994.69|1994.19|1993.81|1993.31|1995.19|1994.69|1992.44|1991.94|2057
1653059400000|2022-05-20 15:10:00|1993.94|1993.44|1992.94|1992.44|1993.94|1993.44|1991.44|1990.94|2138
1653059700000|2022-05-20 15:15:00|1993.19|1992.69|1989.44|1988.94|1993.19|1992.69|1988.69|1988.19|2353
1653060000000|2022-05-20 15:20:00|1989.69|1989.19|1988.43|1986.93|1990.44|1989.94|1987.31|1986.81|2743
1653060300000|2022-05-20 15:25:00|1988.3|1986.8|1992.57|1991.07|1993.04|1991.54|1988.29|1986.79|1596
1653060600000|2022-05-20 15:30:00|1993|1991.5|1991.51|1990.11|1994.63|1993.23|1990.76|1989.36|1142
1653060900000|2022-05-20 15:35:00|1991.63|1990.23|1989.13|1987.73|1992.13|1990.73|1987.63|1986.23|332
1653061200000|2022-05-20 15:40:00|1989.88|1988.48|1988.88|1987.48|1992.51|1991.11|1988.88|1987.48|208
1653061500000|2022-05-20 15:45:00|1988.63|1987.23|1990.76|1989.36|1991.38|1989.98|1988.63|1987.23|3165
1653061800000|2022-05-20 15:50:00|1990.01|1988.61|1989.88|1988.48|1992.51|1991.11|1989.88|1988.48|29
1653062100000|2022-05-20 15:55:00|1990.63|1989.23|1988.81|1987.31|1990.88|1989.48|1988.76|1987.31|31
1653062400000|2022-05-20 16:00:00|1988.8|1987.3|1987.43|1985.93|1988.84|1987.34|1986.56|1985.06|0
1653062700000|2022-05-20 16:05:00|1987.42|1985.92|1984.14|1982.64|1989.18|1987.68|1984.14|1982.64|0
1653063000000|2022-05-20 16:10:00|1984.13|1982.63|1986.03|1984.53|1986.49|1984.99|1982.5|1981|0
1653063300000|2022-05-20 16:15:00|1986.02|1984.52|1984.65|1983.15|1986.03|1984.53|1984.21|1982.71|0
1653063600000|2022-05-20 16:20:00|1984.64|1983.14|1988.19|1986.69|1988.2|1986.7|1984.23|1982.73|0
1653063900000|2022-05-20 16:25:00|1988.18|1986.68|1985.98|1984.48|1988.19|1986.69|1985.5|1984|979
1653064200000|2022-05-20 16:30:00|1985.99|1984.49|1985.01|1983.51|1987.12|1985.62|1985.01|1983.51|0
1653064500000|2022-05-20 16:35:00|1984.58|1983.08|1982.8|1981.3|1985.03|1983.53|1982.32|1980.82|0
1653064800000|2022-05-20 16:40:00|1982.79|1981.29|1980.47|1978.97|1982.8|1981.3|1980.46|1978.96|0
1653065100000|2022-05-20 16:45:00|1980.48|1978.98|1982.43|1980.93|1982.44|1980.94|1978.73|1977.23|0
1653065400000|2022-05-20 16:50:00|1982.44|1980.94|1980.57|1979.07|1982.44|1980.94|1979.26|1977.76|0
1653065700000|2022-05-20 16:55:00|1980.58|1979.08|1981.49|1979.99|1982.88|1981.38|1980.14|1978.64|0
1653066000000|2022-05-20 17:00:00|1981.48|1979.98|1980.09|1978.59|1981.92|1980.42|1978.33|1976.83|0
1653066300000|2022-05-20 17:05:00|1980.1|1978.6|1978.65|1977.15|1981.44|1979.94|1978.19|1976.69|0
1653066600000|2022-05-20 17:10:00|1978.66|1977.16|1978.54|1977.04|1979.37|1977.87|1977.72|1976.22|0
1653066900000|2022-05-20 17:15:00|1978.55|1977.05|1977.22|1975.72|1979.03|1977.53|1977.22|1975.72|0
1653067200000|2022-05-20 17:20:00|1977.23|1975.73|1976.78|1975.28|1978.59|1977.09|1976.32|1974.82|0
1653067500000|2022-05-20 17:25:00|1976.77|1975.27|1975.86|1974.36|1977.3|1975.8|1975.42|1973.92|0
1653067800000|2022-05-20 17:30:00|1975.85|1974.35|1982.68|1981.18|1982.7|1981.2|1975.41|1973.91|0
1653068100000|2022-05-20 17:35:00|1982.69|1981.19|1981.86|1980.36|1983.7|1982.2|1980.85|1979.35|0
1653068400000|2022-05-20 17:40:00|1981.88|1980.38|1983.17|1981.67|1983.64|1982.14|1980.91|1979.41|0
1653068700000|2022-05-20 17:45:00|1983.18|1981.68|1983.59|1982.09|1985.48|1983.98|1982.25|1980.75|0
1653069000000|2022-05-20 17:50:00|1983.17|1981.67|1984.54|1983.04|1985.91|1984.41|1981.79|1980.29|0
1653069300000|2022-05-20 17:55:00|1984.55|1983.05|1985.01|1983.51|1985.95|1984.45|1984.1|1982.6|0
1653069600000|2022-05-20 18:00:00|1985.02|1983.52|1984.03|1982.53|1985.49|1983.99|1982.78|1981.28|0
1653069900000|2022-05-20 18:05:00|1984.04|1982.54|1983.11|1981.61|1984.05|1982.55|1981.27|1979.77|0
1653070200000|2022-05-20 18:10:00|1983.12|1981.62|1982.23|1980.73|1984.05|1982.55|1981.77|1980.27|0
1653070500000|2022-05-20 18:15:00|1982.22|1980.72|1981.67|1980.17|1983.15|1981.65|1979.89|1978.39|0
1653070800000|2022-05-20 18:20:00|1981.68|1980.18|1981.19|1979.69|1982.56|1981.06|1980.24|1978.74|0
1653071100000|2022-05-20 18:25:00|1981.18|1979.68|1981.68|1980.18|1982.15|1980.65|1980.29|1978.79|0
1653071400000|2022-05-20 18:30:00|1981.67|1980.17|1979.34|1977.84|1982.6|1981.1|1978.46|1976.96|0
1653071700000|2022-05-20 18:35:00|1979.33|1977.83|1980.28|1978.78|1981.62|1980.12|1979.12|1977.62|0
1653072000000|2022-05-20 18:40:00|1980.27|1978.77|1984.35|1982.85|1984.38|1982.88|1979.83|1978.33|0
1653072300000|2022-05-20 18:45:00|1984.14|1982.64|1984.75|1983.25|1985.21|1983.71|1982.03|1980.53|0
1653072600000|2022-05-20 18:50:00|1984.76|1983.26|1987.03|1985.53|1989.07|1987.57|1983.83|1982.33|0
1653072900000|2022-05-20 18:55:00|1987.02|1985.52|1985.18|1983.68|1987.94|1986.44|1985.18|1983.68|0
1653073200000|2022-05-20 19:00:00|1985.19|1983.69|1984.08|1982.58|1987|1985.5|1983.17|1981.67|0
1653073500000|2022-05-20 19:05:00|1984.07|1982.57|1983.01|1981.51|1984.75|1983.25|1982.25|1980.75|0
1653073800000|2022-05-20 19:10:00|1983.02|1981.52|1982.6|1981.1|1983.47|1981.97|1981.67|1980.17|0
1653074100000|2022-05-20 19:15:00|1982.61|1981.11|1984.86|1983.36|1985.77|1984.27|1982.6|1981.1|0
1653074400000|2022-05-20 19:20:00|1985.08|1983.58|1985.75|1984.25|1987.14|1985.64|1984.38|1982.88|0
1653074700000|2022-05-20 19:25:00|1985.76|1984.26|1989.53|1988.03|1989.95|1988.45|1984.86|1983.36|0
1653075000000|2022-05-20 19:30:00|1989.54|1988.04|1991.82|1990.32|1992.28|1990.78|1987.25|1985.75|0
1653075300000|2022-05-20 19:35:00|1991.81|1990.31|1994.04|1992.54|1995.1|1993.6|1990.9|1989.4|0
1653075600000|2022-05-20 19:40:00|1994.05|1992.55|1997.38|1995.88|1999.32|1997.82|1993.61|1992.11|0
1653075900000|2022-05-20 19:45:00|1999.45|1997.95|2000.86|1999.36|2001.05|1999.55|1996.52|1995.02|0
1653076200000|2022-05-20 19:50:00|2000.92|1999.42|1999.9|1998.4|2003.72|2002.22|1998.11|1996.61|0
1653076500000|2022-05-20 19:55:00|2000.42|1998.92|2000.49|1998.99|2001.72|2000.22|1998.21|1996.71|0
1653076800000|2022-05-20 20:00:00|1998.34|1996.84|1998.54|1997.04|2000.5|1999|1997.47|1995.97|0
1653077100000|2022-05-20 20:05:00|1998.55|1997.05|1996.23|1994.73|1998.94|1997.44|1995.61|1994.11|0
1653077400000|2022-05-20 20:10:00|1996.24|1994.74|1997.29|1995.79|1997.38|1995.88|1994.98|1993.48|0
1653077700000|2022-05-20 20:15:00|1997.38|1995.88|1999.53|1998.03|1999.84|1998.34|1997.29|1995.79|0
1653078000000|2022-05-20 20:20:00|1999.54|1998.04|1998.5|1997|1999.84|1998.34|1998.08|1996.58|0
1653078300000|2022-05-20 20:25:00|1998.51|1997.01|1997.58|1996.08|1998.72|1997.22|1997.27|1995.77|0
1653078600000|2022-05-20 20:30:00|1997.67|1996.17|1997.89|1996.39|1998.69|1997.19|1997.58|1996.08|0
1653078900000|2022-05-20 20:35:00|1997.8|1996.3|1998.45|1996.95|1998.76|1997.26|1997.44|1995.94|0
1653079200000|2022-05-20 20:40:00|1998.46|1996.96|1999.78|1998.28|1999.78|1998.28|1998.46|1996.96|0
1653079500000|2022-05-20 20:45:00|1999.69|1998.19|1999.67|1998.17|1999.9|1998.4|1999.23|1997.73|0
1653079800000|2022-05-20 20:50:00|1999.58|1998.08|1999.14|1997.64|1999.76|1998.26|1998.96|1997.46|0
1653080100000|2022-05-20 20:55:00|1999.05|1997.55|1999.14|1997.64|1999.36|1997.86|1998.65|1997.15|0
1653256800000|2022-05-22 22:00:00|2007.44|2005.94|2007.63|2006.13|2008.44|2006.94|2006.47|2004.97|0
1653257100000|2022-05-22 22:05:00|2007.62|2006.12|2007.07|2005.57|2007.89|2006.39|2005.82|2004.32|0
1653257400000|2022-05-22 22:10:00|2007.11|2005.61|2008.36|2006.86|2008.58|2007.08|2007.07|2005.57|0
1653257700000|2022-05-22 22:15:00|2008.31|2006.81|2008.01|2006.51|2008.83|2007.33|2007.38|2005.88|0
1653258000000|2022-05-22 22:20:00|2008.02|2006.52|2007.04|2005.54|2008.06|2006.56|2006.11|2004.61|0
1653258300000|2022-05-22 22:25:00|2007|2005.5|2006|2004.5|2007|2005.5|2004.53|2003.03|0
1653258600000|2022-05-22 22:30:00|2006.09|2004.59|2005.07|2003.57|2006.62|2005.12|2004.67|2003.17|0
1653258900000|2022-05-22 22:35:00|2005.16|2003.66|2007.6|2006.1|2007.6|2006.1|2004.98|2003.48|0
1653259200000|2022-05-22 22:40:00|2007.65|2006.15|2005.88|2004.38|2007.65|2006.15|2005.8|2004.3|0
1653259500000|2022-05-22 22:45:00|2005.8|2004.3|2007.04|2005.54|2007.89|2006.39|2005.8|2004.3|0
1653259800000|2022-05-22 22:50:00|2007|2005.5|2007.66|2006.16|2008.29|2006.79|2007|2005.5|0
1653260100000|2022-05-22 22:55:00|2007.62|2006.12|2007.75|2006.25|2007.98|2006.48|2007.35|2005.85|0
1653260400000|2022-05-22 23:00:00|2007.76|2006.26|2008.61|2007.11|2009.22|2007.72|2007.76|2006.26|0
1653260700000|2022-05-22 23:05:00|2008.56|2007.06|2008.85|2007.35|2009.54|2008.04|2008.39|2006.89|0
1653261000000|2022-05-22 23:10:00|2008.9|2007.4|2009.74|2008.24|2010.05|2008.55|2008.76|2007.26|0
1653261300000|2022-05-22 23:15:00|2009.83|2008.33|2008.98|2007.48|2010.27|2008.77|2008.94|2007.44|0
1653261600000|2022-05-22 23:20:00|2008.99|2007.49|2009.44|2007.94|2009.66|2008.16|2008.81|2007.31|0
1653261900000|2022-05-22 23:25:00|2009.57|2008.07|2010.97|2009.47|2011.66|2010.16|2009.57|2008.07|0
1653262200000|2022-05-22 23:30:00|2010.96|2009.46|2010.17|2008.67|2011.1|2009.6|2010.17|2008.67|0
1653262500000|2022-05-22 23:35:00|2010.21|2008.71|2010.47|2008.97|2011.31|2009.81|2009.94|2008.44|0
1653262800000|2022-05-22 23:40:00|2010.43|2008.93|2009.85|2008.35|2010.51|2009.01|2009.58|2008.08|0
1653263100000|2022-05-22 23:45:00|2009.89|2008.39|2010.41|2008.91|2011.38|2009.88|2009.85|2008.35|0
1653263400000|2022-05-22 23:50:00|2010.4|2008.9|2010.04|2008.54|2011.2|2009.7|2010.04|2008.54|0
1653263700000|2022-05-22 23:55:00|2010.13|2008.63|2010.24|2008.74|2010.97|2009.47|2009.93|2008.43|0
1653264000000|2022-05-23 00:00:00|2010.23|2008.73|2008.51|2007.01|2010.46|2008.96|2008.37|2006.87|0
1653264300000|2022-05-23 00:05:00|2008.55|2007.05|2008.68|2007.18|2009|2007.5|2007.93|2006.43|0
1653264600000|2022-05-23 00:10:00|2008.6|2007.1|2009.51|2008.01|2010.46|2008.96|2007.93|2006.43|0
1653264900000|2022-05-23 00:15:00|2009.5|2008|2012.66|2011.16|2013.1|2011.6|2008.3|2006.8|0
1653265200000|2022-05-23 00:20:00|2012.65|2011.15|2012.22|2010.72|2012.87|2011.37|2011.33|2009.83|0
1653265500000|2022-05-23 00:25:00|2012.21|2010.71|2012.64|2011.14|2013.1|2011.6|2012.2|2010.7|0
1653265800000|2022-05-23 00:30:00|2012.22|2010.72|2012.65|2011.15|2013.51|2012.01|2011.79|2010.29|0
1653266100000|2022-05-23 00:35:00|2012.66|2011.16|2011.77|2010.27|2013.09|2011.59|2011.77|2010.27|0
1653266400000|2022-05-23 00:40:00|2011.76|2010.26|2012.67|2011.17|2012.67|2011.17|2011.34|2009.84|0
1653266700000|2022-05-23 00:45:00|2012.88|2011.38|2012.65|2011.15|2013.1|2011.6|2012.64|2011.14|0
1653267000000|2022-05-23 00:50:00|2012.66|2011.16|2012.43|2010.93|2012.66|2011.16|2011.78|2010.28|0
1653267300000|2022-05-23 00:55:00|2012.64|2011.14|2012.21|2010.71|2013.07|2011.57|2011.76|2010.26|0
1653267600000|2022-05-23 01:00:00|2012.22|2010.72|2013.08|2011.58|2013.51|2012.01|2011.99|2010.49|0
1653267900000|2022-05-23 01:05:00|2013.09|2011.59|2012.63|2011.13|2013.94|2012.44|2011.77|2010.27|0
1653268200000|2022-05-23 01:10:00|2012.64|2011.14|2013.52|2012.02|2014.38|2012.88|2012.63|2011.13|0
1653268500000|2022-05-23 01:15:00|2013.51|2012.01|2011.34|2009.84|2013.53|2012.03|2010.92|2009.42|0
1653268800000|2022-05-23 01:20:00|2011.35|2009.85|2012.64|2011.14|2013.08|2011.58|2011.35|2009.85|0
1653269100000|2022-05-23 01:25:00|2013.07|2011.57|2013.31|2011.81|2013.97|2012.47|2012.85|2011.35|0
1653269400000|2022-05-23 01:30:00|2013.1|2011.6|2010.49|2008.99|2013.52|2012.02|2010.49|2008.99|0
1653269700000|2022-05-23 01:35:00|2010.46|2008.96|2011.77|2010.27|2011.77|2010.27|2009.61|2008.11|0
1653270000000|2022-05-23 01:40:00|2011.76|2010.26|2010.47|2008.97|2011.77|2010.27|2009.59|2008.09|0
1653270300000|2022-05-23 01:45:00|2010.46|2008.96|2009.61|2008.11|2010.47|2008.97|2009.17|2007.67|0
1653270600000|2022-05-23 01:50:00|2009.6|2008.1|2009.16|2007.66|2010.03|2008.53|2009.15|2007.65|0
1653270900000|2022-05-23 01:55:00|2009.15|2007.65|2009.15|2007.65|2009.58|2008.08|2008.7|2007.2|0
1653271200000|2022-05-23 02:00:00|2009.14|2007.64|2006.5|2005|2010.01|2008.51|2006.06|2004.56|0
1653271500000|2022-05-23 02:05:00|2006.51|2005.01|2006.05|2004.55|2006.94|2005.44|2005.62|2004.12|0
1653271800000|2022-05-23 02:10:00|2006.06|2004.56|2005.58|2004.08|2006.92|2005.42|2005.57|2004.07|0
1653272100000|2022-05-23 02:15:00|2005.59|2004.09|2005.57|2004.07|2005.81|2004.31|2004.24|2002.74|0
1653272400000|2022-05-23 02:20:00|2005.58|2004.08|2006.45|2004.95|2006.45|2004.95|2004.7|2003.2|0
1653272700000|2022-05-23 02:25:00|2006.44|2004.94|2006.43|2004.93|2006.89|2005.39|2006|2004.5|0
1653273000000|2022-05-23 02:30:00|2006.21|2004.71|2006.43|2004.93|2006.43|2004.93|2005.54|2004.04|0
1653273300000|2022-05-23 02:35:00|2006.44|2004.94|2006.9|2005.4|2007.76|2006.26|2006.43|2004.93|0
1653273600000|2022-05-23 02:40:00|2007.11|2005.61|2006.46|2004.96|2007.33|2005.83|2006.44|2004.94|0
1653273900000|2022-05-23 02:45:00|2006.45|2004.95|2006.88|2005.38|2006.9|2005.4|2006.42|2004.92|0
1653274200000|2022-05-23 02:50:00|2006.87|2005.37|2006.87|2005.37|2006.88|2005.38|2006|2004.5|0
1653274500000|2022-05-23 02:55:00|2006.88|2005.38|2007.29|2005.79|2007.3|2005.8|2006.86|2005.36|0
1653274800000|2022-05-23 03:00:00|2007.3|2005.8|2009.57|2008.07|2009.57|2008.07|2007.3|2005.8|0
1653275100000|2022-05-23 03:05:00|2009.56|2008.06|2009.15|2007.65|2009.59|2008.09|2008.71|2007.21|0
1653275400000|2022-05-23 03:10:00|2008.94|2007.44|2008.93|2007.43|2009.37|2007.87|2008.71|2007.21|0
1653275700000|2022-05-23 03:15:00|2008.72|2007.22|2007.85|2006.35|2009.16|2007.66|2007.84|2006.34|0
1653276000000|2022-05-23 03:20:00|2007.84|2006.34|2006.98|2005.48|2007.86|2006.36|2006.98|2005.48|0
1653276300000|2022-05-23 03:25:00|2006.97|2005.47|2006.54|2005.04|2007.42|2005.92|2006.33|2004.83|0
1653276600000|2022-05-23 03:30:00|2006.75|2005.25|2006.97|2005.47|2007.41|2005.91|2006.07|2004.57|0
1653276900000|2022-05-23 03:35:00|2006.96|2005.46|2006.51|2005.01|2007.4|2005.9|2006.3|2004.8|0
1653277200000|2022-05-23 03:40:00|2006.52|2005.02|2006.96|2005.46|2007.39|2005.89|2006.08|2004.58|0
1653277500000|2022-05-23 03:45:00|2006.97|2005.47|2007.4|2005.9|2007.62|2006.12|2006.96|2005.46|0
1653277800000|2022-05-23 03:50:00|2007.39|2005.89|2008.29|2006.79|2008.29|2006.79|2007.39|2005.89|0
1653278100000|2022-05-23 03:55:00|2008.3|2006.8|2008.29|2006.79|2008.73|2007.23|2008.29|2006.79|0
1653278400000|2022-05-23 04:00:00|2008.71|2007.21|2009.13|2007.63|2009.15|2007.65|2008.71|2007.21|0
1653278700000|2022-05-23 04:05:00|2009.12|2007.62|2009.13|2007.63|2009.13|2007.63|2009.12|2007.62|0
1653279000000|2022-05-23 04:10:00|2009.14|2007.64|2010.9|2009.4|2010.92|2009.42|2009.14|2007.64|0
1653279300000|2022-05-23 04:15:00|2010.91|2009.41|2010.9|2009.4|2011.34|2009.84|2010.04|2008.54|0
1653279600000|2022-05-23 04:20:00|2010.91|2009.41|2010.88|2009.38|2010.91|2009.41|2010.46|2008.96|0
1653279900000|2022-05-23 04:25:00|2010.46|2008.96|2010.89|2009.39|2011.32|2009.82|2010.46|2008.96|0
1653280200000|2022-05-23 04:30:00|2011.11|2009.61|2012.21|2010.71|2012.23|2010.73|2010.89|2009.39|0
1653280500000|2022-05-23 04:35:00|2012.22|2010.72|2011.31|2009.81|2012.22|2010.72|2011.31|2009.81|0
1653280800000|2022-05-23 04:40:00|2011.32|2009.82|2011.31|2009.81|2011.32|2009.82|2010.87|2009.37|0
1653281100000|2022-05-23 04:45:00|2011.3|2009.8|2009.97|2008.47|2011.31|2009.81|2009.97|2008.47|0
1653281400000|2022-05-23 04:50:00|2009.96|2008.46|2009.03|2007.53|2009.97|2008.47|2009.02|2007.52|0
1653281700000|2022-05-23 04:55:00|2009.04|2007.54|2009.89|2008.39|2009.9|2008.4|2009.01|2007.51|0
1653282000000|2022-05-23 05:00:00|2009.9|2008.4|2009.88|2008.38|2009.9|2008.4|2009.01|2007.51|0
1653282300000|2022-05-23 05:05:00|2009.46|2007.96|2010.43|2008.93|2010.44|2008.94|2009.44|2007.94|0
1653282600000|2022-05-23 05:10:00|2010.42|2008.92|2009.99|2008.49|2010.43|2008.93|2009.55|2008.05|0
1653282900000|2022-05-23 05:15:00|2009.98|2008.48|2009.68|2008.18|2010.43|2008.93|2009.67|2008.17|0
1653283200000|2022-05-23 05:20:00|2009.67|2008.17|2010.53|2009.03|2010.54|2009.04|2009.66|2008.16|0
1653283500000|2022-05-23 05:25:00|2010.52|2009.02|2010.96|2009.46|2010.97|2009.47|2010.08|2008.58|0
1653283800000|2022-05-23 05:30:00|2010.95|2009.45|2009.97|2008.47|2010.98|2009.48|2009.65|2008.15|0
1653284100000|2022-05-23 05:35:00|2009.98|2008.48|2010.43|2008.93|2010.85|2009.35|2009.54|2008.04|0
1653284400000|2022-05-23 05:40:00|2010.42|2008.92|2010.15|2008.65|2011.33|2009.83|2010.14|2008.64|0
1653284700000|2022-05-23 05:45:00|2010.36|2008.86|2015.36|2013.86|2015.79|2014.29|2010.15|2008.65|0
1653285000000|2022-05-23 05:50:00|2015.37|2013.87|2016.12|2014.62|2016.21|2014.71|2015.31|2013.81|0
1653285300000|2022-05-23 05:55:00|2016.11|2014.61|2014.66|2013.16|2017.34|2015.84|2014.64|2013.14|0
1653285600000|2022-05-23 06:00:00|2014.64|2013.14|2014.97|2013.47|2015.4|2013.9|2012.92|2011.42|0
1653285900000|2022-05-23 06:05:00|2015.39|2013.89|2016.62|2015.12|2016.63|2015.13|2013.16|2011.66|0
1653286200000|2022-05-23 06:10:00|2016.63|2015.13|2016.64|2015.14|2016.65|2015.15|2015.78|2014.28|0
1653286500000|2022-05-23 06:15:00|2016.63|2015.13|2018.03|2016.53|2018.47|2016.97|2015.77|2014.27|0
1653286800000|2022-05-23 06:20:00|2018.04|2016.54|2019.31|2017.81|2020.22|2018.72|2018.03|2016.53|0
1653287100000|2022-05-23 06:25:00|2019.32|2017.82|2017.01|2015.51|2019.75|2018.25|2016.56|2015.06|0
1653287400000|2022-05-23 06:30:00|2017.43|2015.93|2018.01|2016.61|2018.38|2016.98|2015.63|2014.23|111
1653287700000|2022-05-23 06:35:00|2018.13|2016.73|2018.38|2016.98|2019.13|2017.73|2017.38|2015.98|16
1653288000000|2022-05-23 06:40:00|2018.76|2017.36|2018.13|2016.73|2018.76|2017.36|2017.88|2016.48|3
1653288300000|2022-05-23 06:45:00|2017.88|2016.48|2017.51|2016.11|2018.26|2016.86|2017.51|2016.11|10
1653288600000|2022-05-23 06:50:00|2017.38|2015.98|2017.76|2016.36|2019.51|2018.11|2017.13|2015.73|54
1653288900000|2022-05-23 06:55:00|2018.59|2017.09|2019.37|2017.87|2019.8|2018.3|2018.08|2016.58|0
1653289200000|2022-05-23 07:00:00|2019.38|2017.88|2017.18|2016.68|2019.93|2019.43|2015.56|2015.06|3728
1653289500000|2022-05-23 07:05:00|2016.81|2016.31|2024.81|2024.31|2024.81|2024.31|2016.56|2016.06|3225
1653289800000|2022-05-23 07:10:00|2025.06|2024.56|2023.56|2023.06|2025.56|2025.06|2019.06|2018.56|2219
1653290100000|2022-05-23 07:15:00|2023.43|2022.93|2021.31|2020.81|2024.56|2024.06|2020.18|2019.68|1488
1653290400000|2022-05-23 07:20:00|2021.18|2020.68|2022.18|2021.68|2022.56|2022.06|2018.81|2018.31|1179
1653290700000|2022-05-23 07:25:00|2022.31|2021.81|2022.31|2021.81|2023.56|2023.06|2019.93|2019.43|1420
1653291000000|2022-05-23 07:30:00|2022.06|2021.56|2021.31|2020.81|2023.81|2023.31|2020.31|2019.81|1408
1653291300000|2022-05-23 07:35:00|2021.56|2021.06|2019.81|2019.31|2022.43|2021.93|2018.56|2018.06|1559
1653291600000|2022-05-23 07:40:00|2020.11|2019.61|2016.11|2015.61|2020.11|2019.61|2015.61|2015.11|1073
1653291900000|2022-05-23 07:45:00|2016.36|2015.86|2017.86|2017.36|2018.11|2017.61|2016.11|2015.61|869
1653292200000|2022-05-23 07:50:00|2017.73|2017.23|2017.11|2016.61|2018.86|2018.36|2015.86|2015.36|810
1653292500000|2022-05-23 07:55:00|2017.23|2016.73|2016.98|2016.48|2017.86|2017.36|2016.11|2015.61|690
1653292800000|2022-05-23 08:00:00|2017.11|2016.61|2014.11|2013.61|2020.11|2019.61|2014.11|2013.61|1501
1653293100000|2022-05-23 08:05:00|2013.98|2013.48|2011.36|2010.86|2014.36|2013.86|2010.86|2010.36|1440
1653293400000|2022-05-23 08:10:00|2011.61|2011.11|2008.86|2008.36|2012.36|2011.86|2007.73|2007.23|1130
1653293700000|2022-05-23 08:15:00|2008.61|2008.11|2009.36|2008.86|2011.36|2010.86|2008.36|2007.86|1158
1653294000000|2022-05-23 08:20:00|2009.61|2009.11|2010.11|2009.61|2010.36|2009.86|2009.23|2008.73|691
1653294300000|2022-05-23 08:25:00|2009.98|2009.48|2011.86|2011.36|2012.23|2011.73|2009.86|2009.36|676
1653294600000|2022-05-23 08:30:00|2011.61|2011.11|2010.61|2010.11|2012.86|2012.36|2010.36|2009.86|645
1653294900000|2022-05-23 08:35:00|2010.36|2009.86|2009.36|2008.86|2010.61|2010.11|2008.11|2007.61|691
1653295200000|2022-05-23 08:40:00|2009.61|2009.11|2006.73|2006.23|2010.61|2010.11|2006.48|2005.98|880
1653295500000|2022-05-23 08:45:00|2006.61|2006.11|2005.86|2005.36|2007.86|2007.36|2005.36|2004.86|891
1653295800000|2022-05-23 08:50:00|2005.73|2005.23|2004.61|2004.11|2006.73|2006.23|2004.11|2003.61|894
1653296100000|2022-05-23 08:55:00|2004.86|2004.36|2003.61|2003.11|2005.48|2004.98|2003.61|2003.11|888
1653296400000|2022-05-23 09:00:00|2003.86|2003.36|2000.61|2000.11|2004.11|2003.61|1999.86|1999.36|1271
1653296700000|2022-05-23 09:05:00|2000.86|2000.36|2001.11|2000.61|2002.11|2001.61|2000.86|2000.36|1063
1653297000000|2022-05-23 09:10:00|2001.36|2000.86|2001.86|2001.36|2004.11|2003.61|2001.23|2000.73|1436
1653297300000|2022-05-23 09:15:00|2002.11|2001.61|2002.86|2002.36|2002.86|2002.36|1998.36|1997.86|1066
1653297600000|2022-05-23 09:20:00|2002.98|2002.48|2005.11|2004.61|2005.11|2004.61|2002.86|2002.36|639
1653297900000|2022-05-23 09:25:00|2004.86|2004.36|2008.36|2007.86|2008.61|2008.11|2004.86|2004.36|460
1653298200000|2022-05-23 09:30:00|2008.23|2007.73|2008.23|2007.73|2008.98|2008.48|2007.36|2006.86|420
1653298500000|2022-05-23 09:35:00|2008.11|2007.61|2007.36|2006.86|2009.11|2008.61|2006.61|2006.11|531
1653298800000|2022-05-23 09:40:00|2007.11|2006.61|2005.86|2005.36|2007.48|2006.98|2005.61|2005.11|412
1653299100000|2022-05-23 09:45:00|2006.11|2005.61|2004.36|2003.86|2006.36|2005.86|2004.36|2003.86|528
1653299400000|2022-05-23 09:50:00|2004.48|2003.98|2003.98|2003.48|2005.86|2005.36|2003.86|2003.36|328
1653299700000|2022-05-23 09:55:00|2003.86|2003.36|2002.86|2002.36|2004.36|2003.86|2001.61|2001.11|477
1653300000000|2022-05-23 10:00:00|2003.11|2002.61|2004.23|2003.73|2004.86|2004.36|2003.11|2002.61|398
1653300300000|2022-05-23 10:05:00|2004.11|2003.61|2004.36|2003.86|2005.36|2004.86|2003.11|2002.61|402
1653300600000|2022-05-23 10:10:00|2004.61|2004.11|2008.11|2007.61|2008.11|2007.61|2004.36|2003.86|509
1653300900000|2022-05-23 10:15:00|2008.23|2007.73|2007.11|2006.61|2008.36|2007.86|2006.61|2006.11|597
1653301200000|2022-05-23 10:20:00|2006.86|2006.36|2006.86|2006.36|2007.11|2006.61|2005.36|2004.86|484
1653301500000|2022-05-23 10:25:00|2006.98|2006.48|2008.61|2008.11|2008.61|2008.11|2006.86|2006.36|402
1653301800000|2022-05-23 10:30:00|2008.73|2008.23|2009.86|2009.36|2009.86|2009.36|2008.36|2007.86|376
1653302100000|2022-05-23 10:35:00|2009.98|2009.48|2010.11|2009.61|2010.36|2009.86|2008.61|2008.11|376
1653302400000|2022-05-23 10:40:00|2010.36|2009.86|2010.86|2010.36|2011.11|2010.61|2010.11|2009.61|401
1653302700000|2022-05-23 10:45:00|2011.11|2010.61|2012.61|2012.11|2012.98|2012.48|2010.61|2010.11|451
1653303000000|2022-05-23 10:50:00|2012.73|2012.23|2012.36|2011.86|2013.11|2012.61|2011.11|2010.61|634
1653303300000|2022-05-23 10:55:00|2012.48|2011.98|2014.36|2013.86|2014.86|2014.36|2012.36|2011.86|726
1653303600000|2022-05-23 11:00:00|2014.23|2013.73|2012.11|2011.61|2014.23|2013.73|2012.11|2011.61|538
1653303900000|2022-05-23 11:05:00|2011.86|2011.36|2011.61|2011.11|2011.86|2011.36|2010.61|2010.11|439
1653304200000|2022-05-23 11:10:00|2011.86|2011.36|2011.11|2010.61|2012.36|2011.86|2010.86|2010.36|519
1653304500000|2022-05-23 11:15:00|2010.98|2010.48|2009.11|2008.61|2011.11|2010.61|2008.86|2008.36|359
1653304800000|2022-05-23 11:20:00|2008.98|2008.48|2007.48|2006.98|2009.11|2008.61|2006.61|2006.11|534
1653305100000|2022-05-23 11:25:00|2007.61|2007.11|2008.61|2008.11|2009.36|2008.86|2007.61|2007.11|491
1653305400000|2022-05-23 11:30:00|2008.73|2008.23|2007.11|2006.61|2008.86|2008.36|2006.86|2006.36|844
1653305700000|2022-05-23 11:35:00|2006.86|2006.36|2007.23|2006.73|2007.36|2006.86|2005.73|2005.23|496
1653306000000|2022-05-23 11:40:00|2007.18|2006.68|2009.56|2009.06|2009.81|2009.31|2007.06|2006.56|310
1653306300000|2022-05-23 11:45:00|2009.31|2008.81|2008.06|2007.56|2009.56|2009.06|2007.56|2007.06|302
1653306600000|2022-05-23 11:50:00|2008.18|2007.68|2007.81|2007.31|2009.06|2008.56|2007.56|2007.06|321
1653306900000|2022-05-23 11:55:00|2007.93|2007.43|2010.56|2010.06|2010.56|2010.06|2007.81|2007.31|279
1653307200000|2022-05-23 12:00:00|2010.81|2010.31|2011.31|2010.81|2011.81|2011.31|2010.31|2009.81|419
1653307500000|2022-05-23 12:05:00|2011.43|2010.93|2011.18|2010.68|2012.18|2011.68|2011.06|2010.56|351
1653307800000|2022-05-23 12:10:00|2011.06|2010.56|2012.56|2012.06|2013.06|2012.56|2010.68|2010.18|342
1653308100000|2022-05-23 12:15:00|2012.43|2011.93|2013.06|2012.56|2013.18|2012.68|2012.18|2011.68|440
1653308400000|2022-05-23 12:20:00|2012.81|2012.31|2013.06|2012.56|2013.31|2012.81|2012.56|2012.06|490
1653308700000|2022-05-23 12:25:00|2012.81|2012.31|2010.56|2010.06|2012.81|2012.31|2010.31|2009.81|408
1653309000000|2022-05-23 12:30:00|2010.81|2010.31|2009.06|2008.56|2010.81|2010.31|2008.81|2008.31|461
1653309300000|2022-05-23 12:35:00|2008.93|2008.43|2010.56|2010.06|2010.81|2010.31|2008.93|2008.43|387
1653309600000|2022-05-23 12:40:00|2010.31|2009.81|2008.06|2007.56|2010.56|2010.06|2008.06|2007.56|360
1653309900000|2022-05-23 12:45:00|2007.81|2007.31|2007.81|2007.31|2009.31|2008.81|2007.31|2006.81|490
1653310200000|2022-05-23 12:50:00|2008.06|2007.56|2006.93|2006.43|2009.06|2008.56|2006.93|2006.43|445
1653310500000|2022-05-23 12:55:00|2007.06|2006.56|2007.31|2006.81|2008.31|2007.81|2006.93|2006.43|357
1653310800000|2022-05-23 13:00:00|2007.81|2007.31|2008.81|2008.31|2009.31|2008.81|2007.56|2007.06|467
1653311100000|2022-05-23 13:05:00|2008.93|2008.43|2008.81|2008.31|2009.06|2008.56|2007.68|2007.18|465
1653311400000|2022-05-23 13:10:00|2008.93|2008.43|2009.81|2009.31|2011.06|2010.56|2008.43|2007.93|483
1653311700000|2022-05-23 13:15:00|2009.93|2009.43|2009.43|2008.93|2010.31|2009.81|2008.81|2008.31|299
1653312000000|2022-05-23 13:20:00|2009.31|2008.81|2009.56|2009.06|2010.06|2009.56|2008.81|2008.31|427
1653312300000|2022-05-23 13:25:00|2009.68|2009.18|2008.06|2007.56|2009.68|2009.18|2007.56|2007.06|582
1653312600000|2022-05-23 13:30:00|2008.18|2007.68|2009.43|2008.93|2009.43|2008.93|2006.31|2005.81|1474
1653312900000|2022-05-23 13:35:00|2009.56|2009.06|2006.93|2006.43|2009.56|2009.06|2005.56|2005.06|1255
1653313200000|2022-05-23 13:40:00|2006.81|2006.31|2011.81|2011.31|2012.06|2011.56|2005.81|2005.31|1058
1653313500000|2022-05-23 13:45:00|2011.56|2011.06|2013.56|2013.06|2014.43|2013.93|2010.81|2010.31|1173
1653313800000|2022-05-23 13:50:00|2013.68|2013.18|2010.56|2010.06|2014.31|2013.81|2010.18|2009.68|761
1653314100000|2022-05-23 13:55:00|2010.68|2010.18|2007.06|2006.56|2011.06|2010.56|2007.06|2006.56|1162
1653314400000|2022-05-23 14:00:00|2007.18|2006.68|2004.31|2003.81|2007.43|2006.93|2002.56|2002.06|1329
1653314700000|2022-05-23 14:05:00|2004.56|2004.06|2006.81|2006.31|2007.81|2007.31|2003.56|2003.06|793
1653315000000|2022-05-23 14:10:00|2006.8|2006.3|2008.8|2008.3|2010.55|2010.05|2006.8|2006.3|882
1653315300000|2022-05-23 14:15:00|2009.05|2008.55|2011.42|2010.92|2011.8|2011.3|2007.05|2006.55|1169
1653315600000|2022-05-23 14:20:00|2011.3|2010.8|2010.05|2009.55|2011.67|2011.17|2009.05|2008.55|1664
1653315900000|2022-05-23 14:25:00|2010.3|2009.8|2010.67|2010.17|2010.8|2010.3|2007.05|2006.55|913
1653316200000|2022-05-23 14:30:00|2010.55|2010.05|2013.3|2012.8|2013.42|2012.92|2010.05|2009.55|774
1653316500000|2022-05-23 14:35:00|2013.17|2012.67|2012.3|2011.8|2013.8|2013.3|2011.55|2011.05|1120
1653316800000|2022-05-23 14:40:00|2012.17|2011.67|2012.3|2011.8|2013.55|2013.05|2011.05|2010.55|718
1653317100000|2022-05-23 14:45:00|2012.42|2011.92|2012.05|2011.55|2014.05|2013.55|2010.05|2009.55|774
1653317400000|2022-05-23 14:50:00|2011.8|2011.3|2009.92|2009.42|2012.3|2011.8|2008.3|2007.8|1014
1653317700000|2022-05-23 14:55:00|2010.05|2009.55|2010.55|2010.05|2011.05|2010.55|2009.3|2008.8|844
1653318000000|2022-05-23 15:00:00|2010.8|2010.3|2014.67|2014.17|2015.17|2014.67|2010.05|2009.55|2817
1653318300000|2022-05-23 15:05:00|2014.8|2014.3|2015.3|2014.8|2016.55|2016.05|2014.55|2014.05|1424
1653318600000|2022-05-23 15:10:00|2015.05|2014.55|2016.3|2015.8|2016.55|2016.05|2013.8|2013.3|1245
1653318900000|2022-05-23 15:15:00|2016.55|2016.05|2016.3|2015.8|2017.55|2017.05|2015.3|2014.8|1787
1653319200000|2022-05-23 15:20:00|2016.05|2015.55|2018.35|2016.85|2018.35|2017.8|2015.05|2014.55|2772
1653319500000|2022-05-23 15:25:00|2018.34|2016.84|2019.65|2018.15|2020.09|2018.59|2017.9|2016.4|1444
1653319800000|2022-05-23 15:30:00|2019.66|2018.16|2022.12|2020.72|2022.5|2021.1|2018|2016.6|367
1653320100000|2022-05-23 15:35:00|2022|2020.6|2024.12|2022.72|2024.5|2023.1|2021.75|2020.35|80
1653320400000|2022-05-23 15:40:00|2024.37|2022.97|2024.5|2023.1|2025.37|2023.97|2024.37|2022.97|12
1653320700000|2022-05-23 15:45:00|2024.37|2022.97|2023.75|2022.35|2024.37|2022.97|2023.75|2022.35|0
1653321000000|2022-05-23 15:50:00|2023.62|2022.22|2023.75|2022.35|2024.12|2022.72|2023.62|2022.22|5
1653321300000|2022-05-23 15:55:00|2023.62|2022.22|2024.42|2022.92|2025.25|2023.85|2023.62|2022.22|45
1653321600000|2022-05-23 16:00:00|2024.43|2022.93|2025.38|2023.88|2025.83|2024.33|2023.53|2022.03|0
1653321900000|2022-05-23 16:05:00|2025.37|2023.87|2026.29|2024.79|2026.73|2025.23|2024.91|2023.41|0
1653322200000|2022-05-23 16:10:00|2026.28|2024.78|2025.36|2023.86|2026.28|2024.78|2024.92|2023.42|0
1653322500000|2022-05-23 16:15:00|2025.6|2024.1|2024.49|2022.99|2026.17|2024.67|2023.91|2022.41|0
1653322800000|2022-05-23 16:20:00|2024.5|2023|2026.12|2024.62|2026.18|2024.68|2024.48|2022.98|0
1653323100000|2022-05-23 16:25:00|2026.13|2024.63|2023.37|2021.87|2026.13|2024.63|2023.08|2021.58|0
1653323400000|2022-05-23 16:30:00|2023.57|2022.07|2023.04|2021.54|2023.58|2022.08|2022.1|2020.6|0
1653323700000|2022-05-23 16:35:00|2023.03|2021.53|2023.98|2022.48|2023.98|2022.48|2022.57|2021.07|0
1653324000000|2022-05-23 16:40:00|2023.97|2022.47|2022.25|2020.75|2024.41|2022.91|2021.75|2020.25|0
1653324300000|2022-05-23 16:45:00|2022.26|2020.76|2019.66|2018.16|2022.69|2021.19|2019.43|2017.93|0
1653324600000|2022-05-23 16:50:00|2019.87|2018.37|2019.41|2017.91|2020.35|2018.85|2018.96|2017.46|0
1653324900000|2022-05-23 16:55:00|2019.42|2017.92|2020.8|2019.3|2020.81|2019.31|2018.94|2017.44|0
1653325200000|2022-05-23 17:00:00|2020.81|2019.31|2019.87|2018.37|2021.25|2019.75|2019.87|2018.37|0
1653325500000|2022-05-23 17:05:00|2019.86|2018.36|2019.35|2017.85|2019.91|2018.41|2018.54|2017.04|0
1653325800000|2022-05-23 17:10:00|2019.34|2017.84|2019.36|2017.86|2019.81|2018.31|2018.44|2016.94|0
1653326100000|2022-05-23 17:15:00|2019.35|2017.85|2017.18|2015.68|2019.36|2017.86|2016.29|2014.79|0
1653326400000|2022-05-23 17:20:00|2017.17|2015.67|2017.2|2015.7|2017.64|2016.14|2015.38|2013.88|0
1653326700000|2022-05-23 17:25:00|2017.19|2015.69|2018.17|2016.67|2018.61|2017.11|2017.19|2015.69|0
1653327000000|2022-05-23 17:30:00|2018.18|2016.68|2019.54|2018.04|2020.45|2018.95|2017.25|2015.75|0
1653327300000|2022-05-23 17:35:00|2019.53|2018.03|2019.51|2018.01|2020.47|2018.97|2019.08|2017.58|0
1653327600000|2022-05-23 17:40:00|2019.52|2018.02|2020|2018.5|2020.44|2018.94|2018.66|2017.16|0
1653327900000|2022-05-23 17:45:00|2020.01|2018.51|2021.39|2019.89|2021.88|2020.38|2019.55|2018.05|0
1653328200000|2022-05-23 17:50:00|2021.38|2019.88|2020.47|2018.97|2021.41|2019.91|2020.46|2018.96|0
1653328500000|2022-05-23 17:55:00|2020.48|2018.98|2021.83|2020.33|2021.84|2020.34|2020.48|2018.98|0
1653328800000|2022-05-23 18:00:00|2022.25|2020.75|2021.36|2019.86|2023.16|2021.66|2020.47|2018.97|0
1653329100000|2022-05-23 18:05:00|2021.35|2019.85|2021.82|2020.32|2022.27|2020.77|2020.89|2019.39|0
1653329400000|2022-05-23 18:10:00|2021.83|2020.33|2023.17|2021.67|2023.61|2022.11|2021.82|2020.32|0
1653329700000|2022-05-23 18:15:00|2023.16|2021.66|2023.36|2021.86|2023.61|2022.11|2022.68|2021.18|0
1653330000000|2022-05-23 18:20:00|2023.35|2021.85|2023.1|2021.6|2023.99|2022.49|2022.64|2021.14|0
1653330300000|2022-05-23 18:25:00|2023.11|2021.61|2022.78|2021.28|2023.7|2022.2|2022.31|2020.81|0
1653330600000|2022-05-23 18:30:00|2022.32|2020.82|2022.32|2020.82|2022.89|2021.39|2021.2|2019.7|0
1653330900000|2022-05-23 18:35:00|2022.31|2020.81|2022.34|2020.84|2022.89|2021.39|2021.76|2020.26|0
1653331200000|2022-05-23 18:40:00|2022.33|2020.83|2024.06|2022.56|2024.06|2022.56|2021.22|2019.72|0
1653331500000|2022-05-23 18:45:00|2024.21|2022.71|2021.89|2020.39|2024.43|2022.93|2021.42|2019.92|0
1653331800000|2022-05-23 18:50:00|2021.88|2020.38|2021.88|2020.38|2022.81|2021.31|2020.53|2019.03|0
1653332100000|2022-05-23 18:55:00|2021.89|2020.39|2020.96|2019.46|2021.9|2020.4|2020.51|2019.01|0
1653332400000|2022-05-23 19:00:00|2020.97|2019.47|2022.76|2021.26|2022.76|2021.26|2020.96|2019.46|0
1653332700000|2022-05-23 19:05:00|2022.77|2021.27|2024.54|2023.04|2024.55|2023.05|2022.31|2020.81|0
1653333000000|2022-05-23 19:10:00|2024.55|2023.05|2021.37|2019.87|2024.55|2023.05|2020.89|2019.39|0
1653333300000|2022-05-23 19:15:00|2021.36|2019.86|2021.87|2020.37|2021.87|2020.37|2020.91|2019.41|0
1653333600000|2022-05-23 19:20:00|2022.08|2020.58|2019.91|2018.41|2022.33|2020.83|2019.41|2017.91|0
1653333900000|2022-05-23 19:25:00|2019.9|2018.4|2020.8|2019.3|2021.25|2019.75|2019.44|2017.94|0
1653334200000|2022-05-23 19:30:00|2020.79|2019.29|2021.72|2020.22|2022.19|2020.69|2020.34|2018.84|0
1653334500000|2022-05-23 19:35:00|2021.73|2020.23|2019.46|2017.96|2023.1|2021.6|2019.03|2017.53|0
1653334800000|2022-05-23 19:40:00|2019.47|2017.97|2019.47|2017.97|2020.38|2018.88|2018.55|2017.05|0
1653335100000|2022-05-23 19:45:00|2019.46|2017.96|2018.54|2017.04|2019.46|2017.96|2018.05|2016.55|0
1653335400000|2022-05-23 19:50:00|2018.97|2017.47|2020.77|2019.27|2022.17|2020.67|2018.57|2017.07|0
1653335700000|2022-05-23 19:55:00|2020.76|2019.26|2022.67|2021.17|2022.68|2021.18|2020.3|2018.8|0
1653336000000|2022-05-23 20:00:00|2021.99|2020.49|2022.25|2020.75|2023.52|2022.02|2021.99|2020.49|0
1653336300000|2022-05-23 20:05:00|2022.26|2020.76|2025.59|2024.09|2025.68|2024.18|2022.17|2020.67|0
1653336600000|2022-05-23 20:10:00|2025.5|2024|2023.44|2021.94|2025.59|2024.09|2023.13|2021.63|0
1653336900000|2022-05-23 20:15:00|2023.4|2021.9|2024.24|2022.74|2024.64|2023.14|2023.22|2021.72|0
1653337200000|2022-05-23 20:20:00|2024.15|2022.65|2022.86|2021.36|2024.15|2022.65|2022.68|2021.18|0
1653337500000|2022-05-23 20:25:00|2022.95|2021.45|2022.68|2021.18|2023.3|2021.8|2022.59|2021.09|0
1653337800000|2022-05-23 20:30:00|2022.73|2021.23|2022.73|2021.23|2023.13|2021.63|2022.59|2021.09|0
1653338100000|2022-05-23 20:35:00|2022.77|2021.27|2023.13|2021.63|2023.13|2021.63|2022.59|2021.09|0
1653338400000|2022-05-23 20:40:00|2023.12|2021.62|2022.95|2021.45|2023.3|2021.8|2022.86|2021.36|0
1653338700000|2022-05-23 20:45:00|2022.86|2021.36|2022.94|2021.44|2023.04|2021.54|2022.67|2021.17|0
1653339000000|2022-05-23 20:50:00|2023.03|2021.53|2023.03|2021.53|2023.38|2021.88|2023.03|2021.53|0
1653339300000|2022-05-23 20:55:00|2022.98|2021.48|2023.39|2021.89|2023.69|2022.19|2022.85|2021.35|0
1653339600000|2022-05-23 21:00:00|2024.2|2022.7|2024.42|2022.92|2024.42|2022.92|2024.15|2022.65|0
1653339900000|2022-05-23 21:05:00|2024.38|2022.88|2023.53|2022.03|2024.38|2022.88|2023.53|2022.03|0
1653340200000|2022-05-23 21:10:00|2023.54|2022.04|2022.28|2020.78|2023.66|2022.16|2022.19|2020.69|0
1653340500000|2022-05-23 21:15:00|2022.32|2020.82|2020.06|2018.56|2022.32|2020.82|2019.57|2018.07|0
1653340800000|2022-05-23 21:20:00|2020.05|2018.55|2019.32|2017.82|2020.05|2018.55|2019.08|2017.58|0
1653341100000|2022-05-23 21:25:00|2019.28|2017.78|2018.47|2016.97|2019.32|2017.82|2018.16|2016.66|0
1653341400000|2022-05-23 21:30:00|2018.49|2016.99|2017.26|2015.76|2018.65|2017.15|2017.26|2015.76|0
1653341700000|2022-05-23 21:35:00|2017.27|2015.77|2016.63|2015.13|2017.62|2016.12|2016.55|2015.05|0
1653342000000|2022-05-23 21:40:00|2016.64|2015.14|2015.83|2014.33|2017.25|2015.75|2015.65|2014.15|0
1653342300000|2022-05-23 21:45:00|2015.82|2014.32|2017.83|2016.33|2018.19|2016.69|2015.69|2014.19|0
1653342600000|2022-05-23 21:50:00|2017.84|2016.34|2016.85|2015.35|2017.88|2016.38|2016.5|2015|0
1653342900000|2022-05-23 21:55:00|2016.86|2015.36|2016.63|2015.13|2017.52|2016.02|2016.63|2015.13|0
1653343200000|2022-05-23 22:00:00|2015.88|2014.38|2008.95|2007.45|2015.88|2014.38|2006.05|2004.55|0
1653343500000|2022-05-23 22:05:00|2009|2007.5|2010.48|2008.98|2011.28|2009.78|2008.42|2006.92|0
1653343800000|2022-05-23 22:10:00|2010.57|2009.07|2012.4|2010.9|2012.53|2011.03|2009.99|2008.49|0
1653344100000|2022-05-23 22:15:00|2012.44|2010.94|2011.33|2009.83|2012.89|2011.39|2010.84|2009.34|0
1653344400000|2022-05-23 22:20:00|2011.28|2009.78|2009.93|2008.43|2011.73|2010.23|2009.44|2007.94|0
1653344700000|2022-05-23 22:25:00|2009.98|2008.48|2011.69|2010.19|2012.49|2010.99|2009.98|2008.48|0
1653345000000|2022-05-23 22:30:00|2011.64|2010.14|2013.1|2011.6|2013.14|2011.64|2010.96|2009.46|0
1653345300000|2022-05-23 22:35:00|2013.05|2011.55|2012.25|2010.75|2013.32|2011.82|2011.94|2010.44|0
1653345600000|2022-05-23 22:40:00|2012.34|2010.84|2012.88|2011.38|2012.96|2011.46|2012.21|2010.71|0
1653345900000|2022-05-23 22:45:00|2012.92|2011.42|2014.21|2012.71|2014.3|2012.8|2012.92|2011.42|0
1653346200000|2022-05-23 22:50:00|2014.08|2012.58|2013.33|2011.83|2014.18|2012.68|2012.85|2011.35|0
1653346500000|2022-05-23 22:55:00|2013.34|2011.84|2014.36|2012.86|2014.71|2013.21|2013.34|2011.84|0
1653346800000|2022-05-23 23:00:00|2014.49|2012.99|2014.89|2013.39|2014.98|2013.48|2014.36|2012.86|0
1653347100000|2022-05-23 23:05:00|2014.8|2013.3|2015.3|2013.8|2015.39|2013.89|2014.62|2013.12|0
1653347400000|2022-05-23 23:10:00|2015.21|2013.71|2014.59|2013.09|2015.39|2013.89|2014.46|2012.96|0
1653347700000|2022-05-23 23:15:00|2014.55|2013.05|2012.85|2011.35|2014.63|2013.13|2012.5|2011|0
1653348000000|2022-05-23 23:20:00|2012.86|2011.36|2013.12|2011.62|2013.25|2011.75|2012.85|2011.35|0
1653348300000|2022-05-23 23:25:00|2013.08|2011.58|2012.76|2011.26|2013.79|2012.29|2012.72|2011.22|0
1653348600000|2022-05-23 23:30:00|2012.68|2011.18|2013.23|2011.73|2013.23|2011.73|2012.68|2011.18|0
1653348900000|2022-05-23 23:35:00|2013.1|2011.6|2013.76|2012.26|2013.86|2012.36|2013.1|2011.6|0
1653349200000|2022-05-23 23:40:00|2013.8|2012.3|2014.83|2013.33|2014.87|2013.37|2013.8|2012.3|0
1653349500000|2022-05-23 23:45:00|2014.87|2013.37|2014.6|2013.1|2014.87|2013.37|2014.11|2012.61|0
1653349800000|2022-05-23 23:50:00|2014.61|2013.11|2014.78|2013.28|2015.72|2014.22|2014.51|2013.01|0
1653350100000|2022-05-23 23:55:00|2014.83|2013.33|2015.18|2013.68|2015.67|2014.17|2014.65|2013.15|0
1653350400000|2022-05-24 00:00:00|2015|2013.5|2013.62|2012.12|2015.18|2013.68|2012.64|2011.14|0
1653350700000|2022-05-24 00:05:00|2013.67|2012.17|2014.6|2013.1|2014.69|2013.19|2013.49|2011.99|0
1653351000000|2022-05-24 00:10:00|2014.56|2013.06|2014.51|2013.01|2015.27|2013.77|2014.25|2012.75|0
1653351300000|2022-05-24 00:15:00|2015.26|2013.76|2014.76|2013.26|2017.35|2015.85|2013.91|2012.41|0
1653351600000|2022-05-24 00:20:00|2014.55|2013.05|2013.87|2012.37|2014.77|2013.27|2013.43|2011.93|0
1653351900000|2022-05-24 00:25:00|2013.88|2012.38|2013.42|2011.92|2014.09|2012.59|2013.42|2011.92|0
1653352200000|2022-05-24 00:30:00|2012.3|2010.8|2012.93|2011.43|2014.34|2012.84|2011.99|2010.49|0
1653352500000|2022-05-24 00:35:00|2012.94|2011.44|2013.41|2011.91|2013.41|2011.91|2012.7|2011.2|0
1653352800000|2022-05-24 00:40:00|2013.25|2011.75|2013.4|2011.9|2013.88|2012.38|2012.92|2011.42|0
1653353100000|2022-05-24 00:45:00|2013.39|2011.89|2014.34|2012.84|2014.34|2012.84|2012.45|2010.95|0
1653353400000|2022-05-24 00:50:00|2014.33|2012.83|2013.87|2012.37|2014.34|2012.84|2013.86|2012.36|0
1653353700000|2022-05-24 00:55:00|2013.86|2012.36|2012.92|2011.42|2013.86|2012.36|2012.92|2011.42|0
1653354000000|2022-05-24 01:00:00|2012.93|2011.43|2012.46|2010.96|2013.4|2011.9|2012.45|2010.95|0
1653354300000|2022-05-24 01:05:00|2012.45|2010.95|2012.46|2010.96|2012.94|2011.44|2010.57|2009.07|0
1653354600000|2022-05-24 01:10:00|2012.54|2011.04|2011.98|2010.48|2013.4|2011.9|2011.98|2010.48|0
1653354900000|2022-05-24 01:15:00|2012.14|2010.64|2011.97|2010.47|2012.45|2010.95|2010.09|2008.59|0
1653355200000|2022-05-24 01:20:00|2011.89|2010.39|2011.97|2010.47|2012.91|2011.41|2011.03|2009.53|0
1653355500000|2022-05-24 01:25:00|2011.89|2010.39|2013.46|2011.96|2013.46|2011.96|2011.5|2010|0
1653355800000|2022-05-24 01:30:00|2013.47|2011.97|2013.74|2012.24|2013.74|2012.24|2012.53|2011.03|0
1653356100000|2022-05-24 01:35:00|2013.89|2012.39|2014.68|2013.18|2015.15|2013.65|2013.26|2011.76|0
1653356400000|2022-05-24 01:40:00|2014.75|2013.25|2015.62|2014.12|2016.56|2015.06|2014.68|2013.18|0
1653356700000|2022-05-24 01:45:00|2015.77|2014.27|2015.15|2013.65|2016.09|2014.59|2014.45|2012.95|0
1653357000000|2022-05-24 01:50:00|2015.16|2013.66|2016.56|2015.06|2016.56|2015.06|2014.68|2013.18|0
1653357300000|2022-05-24 01:55:00|2016.57|2015.07|2014.44|2012.94|2016.57|2015.07|2014.21|2012.71|0
1653357600000|2022-05-24 02:00:00|2014.52|2013.02|2014.42|2012.92|2014.68|2013.18|2012.79|2011.29|0
1653357900000|2022-05-24 02:05:00|2014.5|2013|2013.95|2012.45|2014.89|2013.39|2013.71|2012.21|0
1653358200000|2022-05-24 02:10:00|2013.94|2012.44|2014.41|2012.91|2014.89|2013.39|2013.94|2012.44|0
1653358500000|2022-05-24 02:15:00|2014.42|2012.92|2013|2011.5|2014.42|2012.92|2013|2011.5|0
1653358800000|2022-05-24 02:20:00|2013.01|2011.51|2013.49|2011.99|2013.95|2012.45|2013|2011.5|0
1653359100000|2022-05-24 02:25:00|2013.48|2011.98|2013.02|2011.52|2013.96|2012.46|2012.55|2011.05|0
1653359400000|2022-05-24 02:30:00|2012.94|2011.44|2012.56|2011.06|2013.02|2011.52|2012.08|2010.58|0
1653359700000|2022-05-24 02:35:00|2012.72|2011.22|2012.55|2011.05|2013.03|2011.53|2012.55|2011.05|0
1653360000000|2022-05-24 02:40:00|2012.63|2011.13|2012.08|2010.58|2013.02|2011.52|2012.08|2010.58|0
1653360300000|2022-05-24 02:45:00|2011.92|2010.42|2011.61|2010.11|2011.92|2010.42|2011.14|2009.64|0
1653360600000|2022-05-24 02:50:00|2011.54|2010.04|2012.08|2010.58|2012.09|2010.59|2011.38|2009.88|0
1653360900000|2022-05-24 02:55:00|2012.09|2010.59|2012.56|2011.06|2012.56|2011.06|2012.08|2010.58|0
1653361200000|2022-05-24 03:00:00|2013.56|2012.06|2013.55|2012.05|2013.57|2012.07|2013.12|2011.62|0
1653361500000|2022-05-24 03:05:00|2013.56|2012.06|2013.57|2012.07|2013.57|2012.07|2013.12|2011.62|0
1653361800000|2022-05-24 03:10:00|2013.58|2012.08|2013.36|2011.86|2013.58|2012.08|2013.14|2011.64|0
1653362100000|2022-05-24 03:15:00|2012.25|2010.75|2012.09|2010.59|2012.56|2011.06|2011.85|2010.35|0
1653362400000|2022-05-24 03:20:00|2012.17|2010.67|2011.38|2009.88|2012.56|2011.06|2011.15|2009.65|0
1653362700000|2022-05-24 03:25:00|2011.3|2009.8|2011.61|2010.11|2011.61|2010.11|2010.67|2009.17|0
1653363000000|2022-05-24 03:30:00|2011.62|2010.12|2012.07|2010.57|2012.08|2010.58|2011.6|2010.1|0
1653363300000|2022-05-24 03:35:00|2011.99|2010.49|2012.07|2010.57|2012.07|2010.57|2011.6|2010.1|0
1653363600000|2022-05-24 03:40:00|2011.91|2010.41|2011.6|2010.1|2012.07|2010.57|2011.6|2010.1|0
1653363900000|2022-05-24 03:45:00|2011.59|2010.09|2012.53|2011.03|2012.53|2011.03|2011.59|2010.09|0
1653364200000|2022-05-24 03:50:00|2012.52|2011.02|2013.47|2011.97|2013.47|2011.97|2012.05|2010.55|0
1653364500000|2022-05-24 03:55:00|2013.31|2011.81|2013.47|2011.97|2013.95|2012.45|2013|2011.5|0
1653364800000|2022-05-24 04:00:00|2013.48|2011.98|2013.94|2012.44|2013.95|2012.45|2013.47|2011.97|0
1653365100000|2022-05-24 04:05:00|2013.95|2012.45|2014.06|2012.56|2014.06|2012.56|2013.48|2011.98|0
1653365400000|2022-05-24 04:10:00|2013.98|2012.48|2012.66|2011.16|2014.06|2012.56|2012.65|2011.15|0
1653365700000|2022-05-24 04:15:00|2012.65|2011.15|2011.71|2010.21|2012.65|2011.15|2011.71|2010.21|0
1653366000000|2022-05-24 04:20:00|2011.72|2010.22|2011.95|2010.45|2012.19|2010.69|2011.71|2010.21|0
1653366300000|2022-05-24 04:25:00|2011.87|2010.37|2011.72|2010.22|2011.87|2010.37|2011.71|2010.21|0
1653366600000|2022-05-24 04:30:00|2012.8|2011.3|2012.35|2010.85|2012.8|2011.3|2011.92|2010.42|0
1653366900000|2022-05-24 04:35:00|2012.36|2010.86|2013|2011.5|2013.21|2011.71|2012.35|2010.85|0
1653367200000|2022-05-24 04:40:00|2013.21|2011.71|2012.77|2011.27|2013.21|2011.71|2012.76|2011.26|0
1653367500000|2022-05-24 04:45:00|2011.7|2010.2|2010.26|2008.76|2011.7|2010.2|2010.03|2008.53|0
1653367800000|2022-05-24 04:50:00|2010.19|2008.69|2011.13|2009.63|2011.14|2009.64|2009.8|2008.3|0
1653368100000|2022-05-24 04:55:00|2011.14|2009.64|2010.67|2009.17|2011.14|2009.64|2010.2|2008.7|0
1653368400000|2022-05-24 05:00:00|2010.59|2009.09|2010.47|2008.97|2010.68|2009.18|2009.26|2007.76|0
1653368700000|2022-05-24 05:05:00|2010.23|2008.73|2011.41|2009.91|2011.41|2009.91|2010|2008.5|0
1653369000000|2022-05-24 05:10:00|2011.57|2010.07|2008.1|2006.6|2011.89|2010.39|2008.1|2006.6|0
1653369300000|2022-05-24 05:15:00|2008.25|2006.75|2010.5|2009|2010.97|2009.47|2008.09|2006.59|0
1653369600000|2022-05-24 05:20:00|2010.58|2009.08|2010.02|2008.52|2010.97|2009.47|2009.78|2008.28|0
1653369900000|2022-05-24 05:25:00|2010.1|2008.6|2008.98|2007.48|2010.5|2009|2008.98|2007.48|0
1653370200000|2022-05-24 05:30:00|2008.82|2007.32|2009.49|2007.99|2009.49|2007.99|2008.51|2007.01|0
1653370500000|2022-05-24 05:35:00|2009.65|2008.15|2007.61|2006.11|2009.96|2008.46|2006.18|2004.68|0
1653370800000|2022-05-24 05:40:00|2007.6|2006.1|2006.15|2004.65|2007.61|2006.11|2006.15|2004.65|0
1653371100000|2022-05-24 05:45:00|2006.07|2004.57|2005.69|2004.19|2006.64|2005.14|2005.69|2004.19|0
1653371400000|2022-05-24 05:50:00|2005.7|2004.2|2005.78|2004.28|2005.78|2004.28|2004.8|2003.3|0
1653371700000|2022-05-24 05:55:00|2005.94|2004.44|2005.76|2004.26|2006.72|2005.22|2004.84|2003.34|0
1653372000000|2022-05-24 06:00:00|2005.61|2004.11|2007.62|2006.12|2008.09|2006.59|2003.86|2002.36|0
1653372300000|2022-05-24 06:05:00|2007.63|2006.13|2004.79|2003.29|2008.1|2006.6|2004.79|2003.29|0
1653372600000|2022-05-24 06:10:00|2004.8|2003.3|2004.31|2002.81|2005.27|2003.77|2003.84|2002.34|0
1653372900000|2022-05-24 06:15:00|2004.32|2002.82|2003.4|2001.9|2005.71|2004.21|2003.4|2001.9|0
1653373200000|2022-05-24 06:20:00|2003.24|2001.74|2005.05|2003.55|2005.52|2004.02|2002.46|2000.96|0
1653373500000|2022-05-24 06:25:00|2004.89|2003.39|2004.58|2003.08|2005.05|2003.55|2003.18|2001.68|0
1653373800000|2022-05-24 06:30:00|2005.05|2003.55|2004.5|2003.1|2005.87|2004.47|2004.12|2002.72|36
1653374100000|2022-05-24 06:35:00|2004.75|2003.35|2001.25|1999.85|2005|2003.6|2000.75|1999.35|79
1653374400000|2022-05-24 06:40:00|2001.37|1999.97|2001.12|1999.72|2001.62|2000.22|2001.12|1999.72|18
1653374700000|2022-05-24 06:45:00|2001|1999.6|2001.62|2000.22|2001.62|2000.22|2001|1999.6|5
1653375000000|2022-05-24 06:50:00|2001.5|2000.1|2003.25|2001.85|2004|2002.6|2001.5|2000.1|18
1653375300000|2022-05-24 06:55:00|2003.55|2002.05|2002.61|2001.11|2003.55|2002.05|2002.13|2000.63|0
1653375600000|2022-05-24 07:00:00|2002.69|2001.19|2003.42|2002.92|2005.3|2004.8|2000.42|1999.92|3012
1653375900000|2022-05-24 07:05:00|2003.3|2002.8|2001.55|2001.05|2003.67|2003.17|1997.8|1997.3|1946
1653376200000|2022-05-24 07:10:00|2001.3|2000.8|2006.55|2006.05|2007.8|2007.3|2000.05|1999.55|1507
1653376500000|2022-05-24 07:15:00|2006.67|2006.17|2005.3|2004.8|2008.3|2007.8|2004.42|2003.92|1472
1653376800000|2022-05-24 07:20:00|2004.92|2004.42|2005.8|2005.3|2006.17|2005.67|2003.3|2002.8|1404
1653377100000|2022-05-24 07:25:00|2006.3|2005.8|2007.05|2006.55|2007.92|2007.42|2004.8|2004.3|884
1653377400000|2022-05-24 07:30:00|2006.8|2006.3|2007.55|2007.05|2011.05|2010.55|2006.8|2006.3|1335
1653377700000|2022-05-24 07:35:00|2007.3|2006.8|2004.92|2004.42|2007.3|2006.8|2003.05|2002.55|1370
1653378000000|2022-05-24 07:40:00|2004.73|2004.23|2000.98|2000.48|2005.86|2005.36|2000.61|2000.11|1108
1653378300000|2022-05-24 07:45:00|2000.86|2000.36|2001.23|2000.73|2002.86|2002.36|1999.36|1998.86|1101
1653378600000|2022-05-24 07:50:00|2001.11|2000.61|2004.36|2003.86|2004.36|2003.86|2000.86|2000.36|747
1653378900000|2022-05-24 07:55:00|2004.11|2003.61|2005.98|2005.48|2007.11|2006.61|2003.11|2002.61|822
1653379200000|2022-05-24 08:00:00|2005.86|2005.36|2007.11|2006.61|2007.61|2007.11|2004.86|2004.36|736
1653379500000|2022-05-24 08:05:00|2007.23|2006.73|2007.61|2007.11|2007.61|2007.11|2005.86|2005.36|587
1653379800000|2022-05-24 08:10:00|2007.48|2006.98|2010.36|2009.86|2010.61|2010.11|2006.73|2006.23|1345
1653380100000|2022-05-24 08:15:00|2010.61|2010.11|2009.11|2008.61|2011.61|2011.11|2007.86|2007.36|881
1653380400000|2022-05-24 08:20:00|2009.23|2008.73|2008.86|2008.36|2009.48|2008.98|2007.23|2006.73|554
1653380700000|2022-05-24 08:25:00|2008.61|2008.11|2009.48|2008.98|2009.86|2009.36|2008.11|2007.61|704
1653381000000|2022-05-24 08:30:00|2009.36|2008.86|2009.73|2009.23|2010.61|2010.11|2008.86|2008.36|407
1653381300000|2022-05-24 08:35:00|2009.61|2009.11|2012.61|2012.11|2012.61|2012.11|2008.86|2008.36|555
1653381600000|2022-05-24 08:40:00|2012.11|2011.61|2008.61|2008.11|2012.36|2011.86|2008.61|2008.11|873
1653381900000|2022-05-24 08:45:00|2008.36|2007.86|2008.36|2007.86|2009.61|2009.11|2007.86|2007.36|482
1653382200000|2022-05-24 08:50:00|2008.11|2007.61|2005.61|2005.11|2008.36|2007.86|2005.11|2004.61|691
1653382500000|2022-05-24 08:55:00|2005.73|2005.23|2006.11|2005.61|2006.61|2006.11|2005.11|2004.61|495
1653382800000|2022-05-24 09:00:00|2005.98|2005.48|2004.86|2004.36|2007.61|2007.11|2004.86|2004.36|807
1653383100000|2022-05-24 09:05:00|2004.61|2004.11|2004.36|2003.86|2005.11|2004.61|2003.86|2003.36|540
1653383400000|2022-05-24 09:10:00|2004.61|2004.11|2005.61|2005.11|2006.11|2005.61|2003.86|2003.36|801
1653383700000|2022-05-24 09:15:00|2005.36|2004.86|2005.11|2004.61|2006.61|2006.11|2005.11|2004.61|363
1653384000000|2022-05-24 09:20:00|2005.61|2005.11|2004.86|2004.36|2006.23|2005.73|2004.61|2004.11|613
1653384300000|2022-05-24 09:25:00|2004.98|2004.48|2006.36|2005.86|2006.73|2006.23|2004.86|2004.36|314
1653384600000|2022-05-24 09:30:00|2006.11|2005.61|2006.36|2005.86|2006.36|2005.86|2004.86|2004.36|446
1653384900000|2022-05-24 09:35:00|2006.23|2005.73|2008.61|2008.11|2008.73|2008.23|2005.86|2005.36|353
1653385200000|2022-05-24 09:40:00|2008.73|2008.23|2007.86|2007.36|2008.86|2008.36|2007.36|2006.86|296
1653385500000|2022-05-24 09:45:00|2008.11|2007.61|2010.23|2009.73|2010.36|2009.86|2007.98|2007.48|388
1653385800000|2022-05-24 09:50:00|2010.11|2009.61|2010.98|2010.48|2011.23|2010.73|2009.86|2009.36|338
1653386100000|2022-05-24 09:55:00|2010.86|2010.36|2010.11|2009.61|2012.11|2011.61|2009.86|2009.36|540
1653386400000|2022-05-24 10:00:00|2010.23|2009.73|2009.11|2008.61|2010.36|2009.86|2008.86|2008.36|338
1653386700000|2022-05-24 10:05:00|2009.23|2008.73|2011.36|2010.86|2011.61|2011.11|2008.86|2008.36|435
1653387000000|2022-05-24 10:10:00|2011.23|2010.73|2010.61|2010.11|2011.36|2010.86|2009.36|2008.86|467
1653387300000|2022-05-24 10:15:00|2010.36|2009.86|2012.11|2011.61|2012.11|2011.61|2010.36|2009.86|306
1653387600000|2022-05-24 10:20:00|2011.86|2011.36|2011.61|2011.11|2012.73|2012.23|2011.36|2010.86|454
1653387900000|2022-05-24 10:25:00|2011.48|2010.98|2011.61|2011.11|2012.11|2011.61|2010.61|2010.11|320
1653388200000|2022-05-24 10:30:00|2011.48|2010.98|2010.86|2010.36|2011.86|2011.36|2010.86|2010.36|385
1653388500000|2022-05-24 10:35:00|2011.11|2010.61|2011.11|2010.61|2011.48|2010.98|2010.11|2009.61|285
1653388800000|2022-05-24 10:40:00|2010.86|2010.36|2011.36|2010.86|2012.11|2011.61|2010.36|2009.86|415
1653389100000|2022-05-24 10:45:00|2011.48|2010.98|2011.36|2010.86|2011.86|2011.36|2010.86|2010.36|188
1653389400000|2022-05-24 10:50:00|2011.11|2010.61|2010.36|2009.86|2011.36|2010.86|2010.11|2009.61|261
1653389700000|2022-05-24 10:55:00|2010.61|2010.11|2012.36|2011.86|2012.36|2011.86|2010.36|2009.86|227
1653390000000|2022-05-24 11:00:00|2012.23|2011.73|2014.36|2013.86|2014.86|2014.36|2012.23|2011.73|764
1653390300000|2022-05-24 11:05:00|2014.61|2014.11|2017.61|2017.11|2017.86|2017.36|2014.61|2014.11|484
1653390600000|2022-05-24 11:10:00|2017.11|2016.61|2017.23|2016.73|2017.73|2017.23|2016.61|2016.11|365
1653390900000|2022-05-24 11:15:00|2017.11|2016.61|2015.36|2014.86|2017.36|2016.86|2015.23|2014.73|400
1653391200000|2022-05-24 11:20:00|2015.48|2014.98|2014.36|2013.86|2016.11|2015.61|2014.11|2013.61|333
1653391500000|2022-05-24 11:25:00|2014.11|2013.61|2015.11|2014.61|2015.61|2015.11|2013.86|2013.36|216
1653391800000|2022-05-24 11:30:00|2014.86|2014.36|2015.36|2014.86|2015.61|2015.11|2014.36|2013.86|309
1653392100000|2022-05-24 11:35:00|2015.11|2014.61|2012.36|2011.86|2015.61|2015.11|2010.61|2010.11|979
1653392400000|2022-05-24 11:40:00|2012.23|2011.73|2013.11|2012.61|2013.86|2013.36|2011.11|2010.61|384
1653392700000|2022-05-24 11:45:00|2012.98|2012.48|2012.86|2012.36|2013.36|2012.86|2012.61|2012.11|172
1653393000000|2022-05-24 11:50:00|2013.11|2012.61|2010.86|2010.36|2013.36|2012.86|2010.86|2010.36|272
1653393300000|2022-05-24 11:55:00|2010.98|2010.48|2011.98|2011.48|2012.11|2011.61|2010.61|2010.11|495
1653393600000|2022-05-24 12:00:00|2012.36|2011.86|2013.61|2013.11|2013.61|2013.11|2011.61|2011.11|564
1653393900000|2022-05-24 12:05:00|2013.36|2012.86|2012.11|2011.61|2013.61|2013.11|2012.11|2011.61|431
1653394200000|2022-05-24 12:10:00|2012.23|2011.73|2013.11|2012.61|2013.36|2012.86|2012.11|2011.61|400
1653394500000|2022-05-24 12:15:00|2012.86|2012.36|2012.61|2012.11|2012.86|2012.36|2011.86|2011.36|556
1653394800000|2022-05-24 12:20:00|2012.36|2011.86|2009.61|2009.11|2012.36|2011.86|2009.61|2009.11|732
1653395100000|2022-05-24 12:25:00|2009.86|2009.36|2012.11|2011.61|2012.98|2012.48|2009.61|2009.11|424
1653395400000|2022-05-24 12:30:00|2011.86|2011.36|2012.11|2011.61|2013.11|2012.61|2011.11|2010.61|528
1653395700000|2022-05-24 12:35:00|2011.98|2011.48|2013.11|2012.61|2013.86|2013.36|2011.86|2011.36|461
1653396000000|2022-05-24 12:40:00|2013.23|2012.73|2012.61|2012.11|2013.36|2012.86|2012.36|2011.86|155
1653396300000|2022-05-24 12:45:00|2012.48|2011.98|2011.73|2011.23|2013.36|2012.86|2011.36|2010.86|466
1653396600000|2022-05-24 12:50:00|2011.86|2011.36|2012.73|2012.23|2013.36|2012.86|2011.86|2011.36|566
1653396900000|2022-05-24 12:55:00|2012.86|2012.36|2012.61|2012.11|2013.11|2012.61|2011.61|2011.11|317
1653397200000|2022-05-24 13:00:00|2012.73|2012.23|2011.11|2010.61|2013.11|2012.61|2011.11|2010.61|346
1653397500000|2022-05-24 13:05:00|2010.86|2010.36|2010.61|2010.11|2011.61|2011.11|2010.11|2009.61|450
1653397800000|2022-05-24 13:10:00|2010.73|2010.23|2010.86|2010.36|2011.11|2010.61|2010.36|2009.86|219
1653398100000|2022-05-24 13:15:00|2011.11|2010.61|2012.36|2011.86|2012.36|2011.86|2010.86|2010.36|206
1653398400000|2022-05-24 13:20:00|2012.48|2011.98|2013.36|2012.86|2013.86|2013.36|2012.36|2011.86|228
1653398700000|2022-05-24 13:25:00|2013.23|2012.73|2012.98|2012.48|2013.61|2013.11|2012.11|2011.61|338
1653399000000|2022-05-24 13:30:00|2012.86|2012.36|2009.36|2008.86|2013.36|2012.86|2008.61|2008.11|987
1653399300000|2022-05-24 13:35:00|2009.23|2008.73|2007.61|2007.11|2009.86|2009.36|2006.61|2006.11|644
1653399600000|2022-05-24 13:40:00|2007.48|2006.98|2009.48|2008.98|2009.86|2009.36|2007.36|2006.86|584
1653399900000|2022-05-24 13:45:00|2009.23|2008.73|2009.86|2009.36|2010.73|2010.23|2008.11|2007.61|782
1653400200000|2022-05-24 13:50:00|2009.98|2009.48|2011.36|2010.86|2013.61|2013.11|2009.86|2009.36|733
1653400500000|2022-05-24 13:55:00|2011.48|2010.98|2011.86|2011.36|2014.86|2014.36|2011.11|2010.61|1372
1653400800000|2022-05-24 14:00:00|2012.11|2011.61|2004.48|2003.98|2012.36|2011.86|2002.86|2002.36|1481
1653401100000|2022-05-24 14:05:00|2004.61|2004.11|2000.61|2000.11|2005.11|2004.61|2000.11|1999.61|1109
1653401400000|2022-05-24 14:10:00|2000.73|2000.23|1998.48|1997.98|2001.86|2001.36|1998.11|1997.61|1615
1653401700000|2022-05-24 14:15:00|1998.61|1998.11|1998.61|1998.11|1999.61|1999.11|1997.36|1996.86|1614
1653402000000|2022-05-24 14:20:00|1998.48|1997.98|1997.61|1997.11|2000.86|2000.36|1996.73|1996.23|2152
1653402300000|2022-05-24 14:25:00|1997.73|1997.23|1999.36|1998.86|1999.98|1999.48|1996.36|1995.86|2212
1653402600000|2022-05-24 14:30:00|1999.11|1998.61|1996.61|1996.11|1999.11|1998.61|1996.61|1996.11|1560
1653402900000|2022-05-24 14:35:00|1996.36|1995.86|1996.61|1996.11|1998.61|1998.11|1995.61|1995.11|2309
1653403200000|2022-05-24 14:40:00|1996.36|1995.86|1998.36|1997.86|1999.23|1998.73|1995.11|1994.61|1561
1653403500000|2022-05-24 14:45:00|1998.11|1997.61|1997.11|1996.61|2000.36|1999.86|1996.73|1996.23|1772
1653403800000|2022-05-24 14:50:00|1996.86|1996.36|1998.36|1997.86|1998.61|1998.11|1996.36|1995.86|1381
1653404100000|2022-05-24 14:55:00|1998.48|1997.98|2000.23|1999.73|2000.36|1999.86|1997.23|1996.73|1374
1653404400000|2022-05-24 15:00:00|2000.11|1999.61|2002.23|2001.73|2002.61|2002.11|1999.11|1998.61|1377
1653404700000|2022-05-24 15:05:00|2002.11|2001.61|2002.61|2002.11|2003.61|2003.11|2001.36|2000.86|1618
1653405000000|2022-05-24 15:10:00|2002.73|2002.23|2002.86|2002.36|2003.86|2003.36|2001.61|2001.11|1734
1653405300000|2022-05-24 15:15:00|2002.61|2002.11|2002.48|2001.98|2005.11|2004.61|2001.36|2000.86|2409
1653405600000|2022-05-24 15:20:00|2002.61|2002.11|2003.93|2002.43|2003.93|2002.61|2000.11|1999.61|2480
1653405900000|2022-05-24 15:25:00|2003.92|2002.42|2003.97|2002.47|2005.02|2003.52|2001.74|2000.24|753
1653406200000|2022-05-24 15:30:00|2003.96|2002.46|2000.93|1999.53|2004.51|2003.01|1998.18|1996.78|265
1653406500000|2022-05-24 15:35:00|2000.81|1999.41|1998.93|1997.53|2000.81|1999.41|1997.56|1996.16|45
1653406800000|2022-05-24 15:40:00|1999.06|1997.66|2002.31|2000.91|2002.56|2001.16|1998.93|1997.53|72
1653407100000|2022-05-24 15:45:00|2002.43|2001.03|2005.06|2003.66|2005.56|2004.16|2002.43|2001.03|12
1653407400000|2022-05-24 15:50:00|2004.81|2003.41|2003.93|2002.53|2004.81|2003.41|2003.93|2002.53|0
1653407700000|2022-05-24 15:55:00|2003.81|2002.41|2004.46|2002.96|2005.81|2004.41|2003.31|2001.91|37
1653408000000|2022-05-24 16:00:00|2004.45|2002.95|2004.99|2003.49|2005.56|2004.06|2002.78|2001.28|0
1653408300000|2022-05-24 16:05:00|2004.98|2003.48|2007.23|2005.73|2007.74|2006.24|2003.32|2001.82|0
1653408600000|2022-05-24 16:10:00|2006.7|2005.2|2008.93|2007.43|2008.93|2007.43|2006.13|2004.63|0
1653408900000|2022-05-24 16:15:00|2008.92|2007.42|2008.16|2006.66|2012.3|2010.8|2007.86|2006.36|0
1653409200000|2022-05-24 16:20:00|2007.9|2006.4|2006.24|2004.74|2007.91|2006.41|2005.14|2003.64|0
1653409500000|2022-05-24 16:25:00|2006.23|2004.73|2005.49|2003.99|2007.85|2006.35|2005.47|2003.97|0
1653409800000|2022-05-24 16:30:00|2005.5|2004|2002.95|2001.45|2006.61|2005.11|2002.4|2000.9|0
1653410100000|2022-05-24 16:35:00|2002.96|2001.46|2001.22|1999.72|2003.5|2002|2000.65|1999.15|0
1653410400000|2022-05-24 16:40:00|2001.23|1999.73|2000.69|1999.19|2001.8|2000.3|2000.67|1999.17|0
1653410700000|2022-05-24 16:45:00|2000.68|1999.18|2001.82|2000.32|2002.38|2000.88|2000.11|1998.61|0
1653411000000|2022-05-24 16:50:00|2001.83|2000.33|2002.88|2001.38|2003.42|2001.92|2001.24|1999.74|0
1653411300000|2022-05-24 16:55:00|2002.89|2001.39|2005.08|2003.58|2006.8|2005.3|2002.89|2001.39|0
1653411600000|2022-05-24 17:00:00|2005.07|2003.57|2000.02|1998.52|2005.08|2003.58|2000.02|1998.52|0
1653411900000|2022-05-24 17:05:00|2000.03|1998.53|2001.15|1999.65|2002.26|2000.76|2000.02|1998.52|0
1653412200000|2022-05-24 17:10:00|2001.14|1999.64|2000.74|1999.24|2001.85|2000.35|2000.59|1999.09|0
1653412500000|2022-05-24 17:15:00|2000.73|1999.23|2001.33|1999.83|2002.99|2001.49|1999.64|1998.14|0
1653412800000|2022-05-24 17:20:00|2001.59|2000.09|2001.49|1999.99|2002.6|2001.1|1999.63|1998.13|0
1653413100000|2022-05-24 17:25:00|2001.48|1999.98|2004.26|2002.76|2004.83|2003.33|2000.9|1999.4|0
1653413400000|2022-05-24 17:30:00|2004.25|2002.75|2003.13|2001.63|2004.25|2002.75|2001.44|1999.94|0
1653413700000|2022-05-24 17:35:00|2003.12|2001.62|2006.5|2005|2007.05|2005.55|2002.58|2001.08|0
1653414000000|2022-05-24 17:40:00|2006.51|2005.01|2008.35|2006.85|2009.8|2008.3|2006.49|2004.99|0
1653414300000|2022-05-24 17:45:00|2008.61|2007.11|2009.18|2007.68|2010.35|2008.85|2007.49|2005.99|0
1653414600000|2022-05-24 17:50:00|2009.17|2007.67|2009.77|2008.27|2010.34|2008.84|2008.07|2006.57|0
1653414900000|2022-05-24 17:55:00|2009.78|2008.28|2008.76|2007.26|2010.91|2009.41|2008.12|2006.62|0
1653415200000|2022-05-24 18:00:00|2008.77|2007.27|2006.93|2005.43|2009.84|2008.34|2006.93|2005.43|0
1653415500000|2022-05-24 18:05:00|2006.94|2005.44|2011.49|2009.99|2012.08|2010.58|2006.94|2005.44|0
1653415800000|2022-05-24 18:10:00|2011.48|2009.98|2012.52|2011.02|2014.86|2013.36|2010.93|2009.43|0
1653416100000|2022-05-24 18:15:00|2011.99|2010.49|2009.19|2007.69|2012.55|2011.05|2008.61|2007.11|0
1653416400000|2022-05-24 18:20:00|2009.18|2007.68|2010.87|2009.37|2011.4|2009.9|2007.5|2006|0
1653416700000|2022-05-24 18:25:00|2010.88|2009.38|2009.74|2008.24|2012.55|2011.05|2009.74|2008.24|0
1653417000000|2022-05-24 18:30:00|2009.73|2008.23|2011.98|2010.48|2012|2010.5|2008.63|2007.13|0
1653417300000|2022-05-24 18:35:00|2011.99|2010.49|2012.84|2011.34|2013.66|2012.16|2010.87|2009.37|0
1653417600000|2022-05-24 18:40:00|2013.1|2011.6|2008.1|2006.6|2013.13|2011.63|2008.02|2006.52|0
1653417900000|2022-05-24 18:45:00|2008.11|2006.61|2004.78|2003.28|2008.66|2007.16|2004.18|2002.68|0
1653418200000|2022-05-24 18:50:00|2004.77|2003.27|2004.18|2002.68|2005.33|2003.83|2003.63|2002.13|0
1653418500000|2022-05-24 18:55:00|2003.66|2002.16|2005.38|2003.88|2005.88|2004.38|2002.53|2001.03|0
1653418800000|2022-05-24 19:00:00|2005.37|2003.87|2007.71|2006.21|2008.82|2007.32|2004.83|2003.33|0
1653419100000|2022-05-24 19:05:00|2007.72|2006.22|2008.14|2006.64|2009.95|2008.45|2007.56|2006.06|0
1653419400000|2022-05-24 19:10:00|2008.13|2006.63|2009.24|2007.74|2010.4|2008.9|2008.13|2006.63|0
1653419700000|2022-05-24 19:15:00|2009.25|2007.75|2008.14|2006.64|2010.38|2008.88|2007.58|2006.08|0
1653420000000|2022-05-24 19:20:00|2008.15|2006.65|2009.28|2007.78|2010.41|2008.91|2005.62|2004.12|0
1653420300000|2022-05-24 19:25:00|2009.29|2007.79|2010.96|2009.46|2011.52|2010.02|2008.15|2006.65|0
1653420600000|2022-05-24 19:30:00|2010.97|2009.47|2011.51|2010.01|2011.53|2010.03|2009.84|2008.34|0
1653420900000|2022-05-24 19:35:00|2011.52|2010.02|2017.24|2015.74|2019.48|2017.98|2011.52|2010.02|0
1653421200000|2022-05-24 19:40:00|2017.26|2015.76|2015.9|2014.4|2018.78|2017.28|2015.38|2013.88|0
1653421500000|2022-05-24 19:45:00|2015.89|2014.39|2017.04|2015.54|2018.77|2017.27|2015.87|2014.37|0
1653421800000|2022-05-24 19:50:00|2017.08|2015.58|2012.01|2010.51|2017.62|2016.12|2011.46|2009.96|0
1653422100000|2022-05-24 19:55:00|2012|2010.5|2013.08|2011.58|2013.33|2011.83|2011.09|2009.59|0
1653422400000|2022-05-24 20:00:00|2011.69|2010.19|2014.03|2012.53|2015.11|2013.61|2011.69|2010.19|0
1653422700000|2022-05-24 20:05:00|2014.02|2012.52|2013.63|2012.13|2014.02|2012.52|2013.04|2011.54|0
1653423000000|2022-05-24 20:10:00|2013.62|2012.12|2014.07|2012.57|2014.21|2012.71|2013.09|2011.59|0
1653423300000|2022-05-24 20:15:00|2015.43|2013.93|2015.28|2013.78|2015.88|2014.38|2015.1|2013.6|0
1653423600000|2022-05-24 20:20:00|2015.19|2013.69|2013.22|2011.72|2015.28|2013.78|2012.59|2011.09|0
1653423900000|2022-05-24 20:25:00|2013.18|2011.68|2014.22|2012.72|2014.31|2012.81|2013|2011.5|0
1653424200000|2022-05-24 20:30:00|2012.82|2011.32|2012.81|2011.31|2013.08|2011.58|2012.64|2011.14|0
1653424500000|2022-05-24 20:35:00|2012.82|2011.32|2012.99|2011.49|2013.22|2011.72|2012.81|2011.31|0
1653424800000|2022-05-24 20:40:00|2013|2011.5|2013.31|2011.81|2013.58|2012.08|2012.99|2011.49|0
1653425100000|2022-05-24 20:45:00|2014.8|2013.3|2015.73|2014.23|2015.86|2014.36|2014.71|2013.21|0
1653425400000|2022-05-24 20:50:00|2015.68|2014.18|2016.12|2014.62|2016.12|2014.62|2015.68|2014.18|0
1653425700000|2022-05-24 20:55:00|2016.03|2014.53|2016.65|2015.15|2017.19|2015.69|2016.03|2014.53|0
1653426000000|2022-05-24 21:00:00|2015.24|2013.74|2015.26|2013.76|2015.3|2013.8|2014.99|2013.49|0
1653426300000|2022-05-24 21:05:00|2015.25|2013.75|2015.17|2013.67|2015.25|2013.75|2014.94|2013.44|0
1653426600000|2022-05-24 21:10:00|2015.16|2013.66|2015.08|2013.58|2015.21|2013.71|2015.03|2013.53|0
1653426900000|2022-05-24 21:15:00|2015.17|2013.67|2015.34|2013.84|2015.48|2013.98|2015.03|2013.53|0
1653427200000|2022-05-24 21:20:00|2015.35|2013.85|2015.3|2013.8|2015.35|2013.85|2015.08|2013.58|0
1653427500000|2022-05-24 21:25:00|2015.26|2013.76|2015.3|2013.8|2015.39|2013.89|2015.21|2013.71|0
1653427800000|2022-05-24 21:30:00|2016.48|2014.98|2016.73|2015.23|2016.73|2015.23|2016.48|2014.98|0
1653428100000|2022-05-24 21:35:00|2016.82|2015.32|2016.82|2015.32|2016.86|2015.36|2016.82|2015.32|0
1653428400000|2022-05-24 21:40:00|2016.86|2015.36|2016.74|2015.24|2016.9|2015.4|2016.74|2015.24|0
1653428700000|2022-05-24 21:45:00|2016.7|2015.2|2016.44|2014.94|2016.7|2015.2|2016.44|2014.94|0
1653429000000|2022-05-24 21:50:00|2016.57|2015.07|2016.83|2015.33|2016.83|2015.33|2016.57|2015.07|0
1653429300000|2022-05-24 21:55:00|2016.78|2015.28|2016.7|2015.2|2016.83|2015.33|2016.65|2015.15|0
1653429600000|2022-05-24 22:00:00|2016.66|2015.16|2017.51|2016.01|2017.82|2016.32|2016.66|2015.16|0
1653429900000|2022-05-24 22:05:00|2017.46|2015.96|2017.64|2016.14|2017.86|2016.36|2017.24|2015.74|0
1653430200000|2022-05-24 22:10:00|2017.73|2016.23|2018.55|2017.05|2019.45|2017.95|2017.67|2016.17|0
1653430500000|2022-05-24 22:15:00|2018.59|2017.09|2019.04|2017.54|2019.44|2017.94|2018.5|2017|0
1653430800000|2022-05-24 22:20:00|2018.95|2017.45|2018.38|2016.88|2019.04|2017.54|2017.62|2016.12|0
1653431100000|2022-05-24 22:25:00|2018.43|2016.93|2018.29|2016.79|2018.83|2017.33|2018.2|2016.7|0
1653431400000|2022-05-24 22:30:00|2018.3|2016.8|2018.83|2017.33|2018.83|2017.33|2017.94|2016.44|0
1653431700000|2022-05-24 22:35:00|2018.96|2017.46|2018.96|2017.46|2019.41|2017.91|2018.83|2017.33|0
1653432000000|2022-05-24 22:40:00|2018.83|2017.33|2017.62|2016.12|2019.05|2017.55|2017.53|2016.03|0
1653432300000|2022-05-24 22:45:00|2017.53|2016.03|2017.44|2015.94|2017.62|2016.12|2017.09|2015.59|0
1653432600000|2022-05-24 22:50:00|2017.49|2015.99|2017.09|2015.59|2017.49|2015.99|2016.86|2015.36|0
1653432900000|2022-05-24 22:55:00|2017.08|2015.58|2017.79|2016.29|2018.01|2016.51|2016.95|2015.45|0
1653433200000|2022-05-24 23:00:00|2017.8|2016.3|2018.06|2016.56|2018.19|2016.69|2017.79|2016.29|0
1653433500000|2022-05-24 23:05:00|2018.19|2016.69|2018.82|2017.32|2019.09|2017.59|2018.19|2016.69|0
1653433800000|2022-05-24 23:10:00|2018.77|2017.27|2019.35|2017.85|2019.44|2017.94|2018.73|2017.23|0
1653434100000|2022-05-24 23:15:00|2019.31|2017.81|2018.65|2017.15|2019.35|2017.85|2018.56|2017.06|0
1653434400000|2022-05-24 23:20:00|2018.74|2017.24|2018.74|2017.24|2018.83|2017.33|2018.65|2017.15|0
1653434700000|2022-05-24 23:25:00|2018.83|2017.33|2018.2|2016.7|2019.01|2017.51|2018.11|2016.61|0
1653435000000|2022-05-24 23:30:00|2018.21|2016.71|2018.47|2016.97|2018.83|2017.33|2018.21|2016.71|0
1653435300000|2022-05-24 23:35:00|2018.56|2017.06|2018.2|2016.7|2018.56|2017.06|2018.11|2016.61|0
1653435600000|2022-05-24 23:40:00|2018.16|2016.66|2017.71|2016.21|2018.2|2016.7|2017.71|2016.21|0
1653435900000|2022-05-24 23:45:00|2017.62|2016.12|2016.95|2015.45|2017.62|2016.12|2016.86|2015.36|0
1653436200000|2022-05-24 23:50:00|2017|2015.5|2016.59|2015.09|2017.18|2015.68|2016.59|2015.09|0
1653436500000|2022-05-24 23:55:00|2016.55|2015.05|2017.27|2015.77|2017.35|2015.85|2016.42|2014.92|0
1653436800000|2022-05-25 00:00:00|2017.26|2015.76|2016.06|2014.56|2017.26|2015.76|2015.84|2014.34|0
1653437100000|2022-05-25 00:05:00|2015.92|2014.42|2016.44|2014.94|2016.71|2015.21|2015.75|2014.25|0
1653437400000|2022-05-25 00:10:00|2016.43|2014.93|2016.11|2014.61|2016.51|2015.01|2014.98|2013.48|0
1653437700000|2022-05-25 00:15:00|2016.06|2014.56|2012.67|2011.17|2016.06|2014.56|2011.32|2009.82|0
1653438000000|2022-05-25 00:20:00|2012.6|2011.1|2013.15|2011.65|2013.39|2011.89|2011.73|2010.23|0
1653438300000|2022-05-25 00:25:00|2013.14|2011.64|2014.56|2013.06|2014.56|2013.06|2011.25|2009.75|0
1653438600000|2022-05-25 00:30:00|2014.48|2012.98|2014.09|2012.59|2015.04|2013.54|2013.38|2011.88|0
1653438900000|2022-05-25 00:35:00|2014.16|2012.66|2014.09|2012.59|2014.57|2013.07|2013.61|2012.11|0
1653439200000|2022-05-25 00:40:00|2014.25|2012.75|2015.51|2014.01|2015.51|2014.01|2014.25|2012.75|0
1653439500000|2022-05-25 00:45:00|2015.52|2014.02|2015.28|2013.78|2016.23|2014.73|2015.04|2013.54|0
1653439800000|2022-05-25 00:50:00|2015.35|2013.85|2015.51|2014.01|2016.46|2014.96|2015.03|2013.53|0
1653440100000|2022-05-25 00:55:00|2015.5|2014|2015.51|2014.01|2015.98|2014.48|2015.27|2013.77|0
1653440400000|2022-05-25 01:00:00|2015.5|2014|2016.46|2014.96|2016.46|2014.96|2015.03|2013.53|0
1653440700000|2022-05-25 01:05:00|2016.54|2015.04|2016.93|2015.43|2016.93|2015.43|2015.51|2014.01|0
1653441000000|2022-05-25 01:10:00|2017.09|2015.59|2016.92|2015.42|2017.41|2015.91|2015.98|2014.48|0
1653441300000|2022-05-25 01:15:00|2016.93|2015.43|2017.41|2015.91|2018.35|2016.85|2016.93|2015.43|0
1653441600000|2022-05-25 01:20:00|2017.57|2016.07|2016.93|2015.43|2017.88|2016.38|2015.99|2014.49|0
1653441900000|2022-05-25 01:25:00|2016.77|2015.27|2016.46|2014.96|2017.41|2015.91|2015.99|2014.49|0
1653442200000|2022-05-25 01:30:00|2016.45|2014.95|2016.93|2015.43|2016.93|2015.43|2015.99|2014.49|0
1653442500000|2022-05-25 01:35:00|2016.94|2015.44|2017.41|2015.91|2017.41|2015.91|2015.99|2014.49|0
1653442800000|2022-05-25 01:40:00|2017.33|2015.83|2016.93|2015.43|2017.41|2015.91|2016.93|2015.43|0
1653443100000|2022-05-25 01:45:00|2016.94|2015.44|2017.42|2015.92|2017.89|2016.39|2016.93|2015.43|0
1653443400000|2022-05-25 01:50:00|2017.41|2015.91|2016.94|2015.44|2017.42|2015.92|2016.47|2014.97|0
1653443700000|2022-05-25 01:55:00|2016.78|2015.28|2016.95|2015.45|2016.95|2015.45|2016|2014.5|0
1653444000000|2022-05-25 02:00:00|2017.03|2015.53|2018.86|2017.36|2019.33|2017.83|2016.95|2015.45|0
1653444300000|2022-05-25 02:05:00|2018.94|2017.44|2018.38|2016.88|2019.33|2017.83|2017.91|2016.41|0
1653444600000|2022-05-25 02:10:00|2018.31|2016.81|2017.91|2016.41|2018.39|2016.89|2017.44|2015.94|0
1653444900000|2022-05-25 02:15:00|2017.75|2016.25|2017.44|2015.94|2018.86|2017.36|2017.43|2015.93|0
1653445200000|2022-05-25 02:20:00|2017.43|2015.93|2017.91|2016.41|2018.38|2016.88|2017.43|2015.93|0
1653445500000|2022-05-25 02:25:00|2017.92|2016.42|2016.96|2015.46|2018.38|2016.88|2016.96|2015.46|0
1653445800000|2022-05-25 02:30:00|2016.97|2015.47|2016.49|2014.99|2017.44|2015.94|2016.01|2014.51|0
1653446100000|2022-05-25 02:35:00|2016.64|2015.14|2016.95|2015.45|2016.96|2015.46|2016.48|2014.98|0
1653446400000|2022-05-25 02:40:00|2016.79|2015.29|2016.01|2014.51|2016.95|2015.45|2016.01|2014.51|0
1653446700000|2022-05-25 02:45:00|2016|2014.5|2017.43|2015.93|2017.43|2015.93|2015.53|2014.03|0
1653447000000|2022-05-25 02:50:00|2017.59|2016.09|2017.42|2015.92|2017.9|2016.4|2017.19|2015.69|0
1653447300000|2022-05-25 02:55:00|2017.34|2015.84|2017.42|2015.92|2017.9|2016.4|2017.19|2015.69|0
1653447600000|2022-05-25 03:00:00|2017.43|2015.93|2018.14|2016.64|2018.37|2016.87|2017.42|2015.92|0
1653447900000|2022-05-25 03:05:00|2018.22|2016.72|2017.66|2016.16|2018.37|2016.87|2017.42|2015.92|0
1653448200000|2022-05-25 03:10:00|2017.73|2016.23|2019.08|2017.58|2019.08|2017.58|2017.66|2016.16|0
1653448500000|2022-05-25 03:15:00|2019|2017.5|2018.36|2016.86|2019.31|2017.81|2018.36|2016.86|0
1653448800000|2022-05-25 03:20:00|2018.28|2016.78|2018.37|2016.87|2018.37|2016.87|2017.42|2015.92|0
1653449100000|2022-05-25 03:25:00|2018.36|2016.86|2018.37|2016.87|2018.37|2016.87|2017.89|2016.39|0
1653449400000|2022-05-25 03:30:00|2018.53|2017.03|2019.72|2018.22|2019.79|2018.29|2018.37|2016.87|0
1653449700000|2022-05-25 03:35:00|2019.56|2018.06|2020.28|2018.78|2020.28|2018.78|2019.32|2017.82|0
1653450000000|2022-05-25 03:40:00|2020.27|2018.77|2021.24|2019.74|2021.25|2019.75|2020.27|2018.77|0
1653450300000|2022-05-25 03:45:00|2021.25|2019.75|2021.24|2019.74|2021.25|2019.75|2020.77|2019.27|0
1653450600000|2022-05-25 03:50:00|2021.17|2019.67|2021.24|2019.74|2021.25|2019.75|2020.78|2019.28|0
1653450900000|2022-05-25 03:55:00|2021.25|2019.75|2021.91|2020.41|2022.6|2021.1|2020.78|2019.28|0
1653451200000|2022-05-25 04:00:00|2022.15|2020.65|2021.23|2019.73|2022.15|2020.65|2021.23|2019.73|0
1653451500000|2022-05-25 04:05:00|2021.24|2019.74|2021.23|2019.73|2021.7|2020.2|2021.23|2019.73|0
1653451800000|2022-05-25 04:10:00|2021.22|2019.72|2020.28|2018.78|2021.23|2019.73|2020.28|2018.78|0
1653452100000|2022-05-25 04:15:00|2020.36|2018.86|2020.25|2018.75|2020.75|2019.25|2020.25|2018.75|0
1653452400000|2022-05-25 04:20:00|2020.26|2018.76|2020.73|2019.23|2020.73|2019.23|2020.25|2018.75|0
1653452700000|2022-05-25 04:25:00|2020.72|2019.22|2020.72|2019.22|2020.73|2019.23|2020.25|2018.75|0
1653453000000|2022-05-25 04:30:00|2020.73|2019.23|2020.73|2019.23|2021.2|2019.7|2020.72|2019.22|0
1653453300000|2022-05-25 04:35:00|2020.72|2019.22|2020.72|2019.22|2020.73|2019.23|2020.25|2018.75|0
1653453600000|2022-05-25 04:40:00|2020.65|2019.15|2020.26|2018.76|2020.72|2019.22|2020.25|2018.75|0
1653453900000|2022-05-25 04:45:00|2020.41|2018.91|2019.3|2017.8|2020.73|2019.23|2018.83|2017.33|0
1653454200000|2022-05-25 04:50:00|2019.31|2017.81|2019.84|2018.34|2019.84|2018.34|2019.3|2017.8|0
1653454500000|2022-05-25 04:55:00|2019.92|2018.42|2019.83|2018.33|2020.31|2018.81|2019.83|2018.33|0
1653454800000|2022-05-25 05:00:00|2019.68|2018.18|2019.84|2018.34|2020.78|2019.28|2019.36|2017.86|0
1653455100000|2022-05-25 05:05:00|2019.83|2018.33|2019.84|2018.34|2019.84|2018.34|2019.37|2017.87|0
1653455400000|2022-05-25 05:10:00|2019.92|2018.42|2020.78|2019.28|2020.79|2019.29|2019.84|2018.34|0
1653455700000|2022-05-25 05:15:00|2020.7|2019.2|2020.26|2018.76|2020.78|2019.28|2019.77|2018.27|0
1653456000000|2022-05-25 05:20:00|2020.25|2018.75|2019.9|2018.4|2020.6|2019.1|2019.66|2018.16|0
1653456300000|2022-05-25 05:25:00|2019.82|2018.32|2019.18|2017.68|2019.82|2018.32|2019.18|2017.68|0
1653456600000|2022-05-25 05:30:00|2019.1|2017.6|2018|2016.5|2019.1|2017.6|2017.76|2016.26|0
1653456900000|2022-05-25 05:35:00|2017.92|2016.42|2017.76|2016.26|2018.24|2016.74|2017.29|2015.79|0
1653457200000|2022-05-25 05:40:00|2017.7|2016.2|2017.23|2015.73|2017.7|2016.2|2016.75|2015.25|0
1653457500000|2022-05-25 05:45:00|2017.46|2015.96|2016.69|2015.19|2017.87|2016.37|2016.69|2015.19|0
1653457800000|2022-05-25 05:50:00|2016.7|2015.2|2017.75|2016.25|2017.75|2016.25|2016.69|2015.19|0
1653458100000|2022-05-25 05:55:00|2017.67|2016.17|2017.76|2016.26|2017.76|2016.26|2017.28|2015.78|0
1653458400000|2022-05-25 06:00:00|2017.92|2016.42|2015.86|2014.36|2018.71|2017.21|2015.39|2013.89|0
1653458700000|2022-05-25 06:05:00|2015.79|2014.29|2014.9|2013.4|2016.36|2014.86|2014.42|2012.92|0
1653459000000|2022-05-25 06:10:00|2015.05|2013.55|2013.92|2012.42|2015.37|2013.87|2013.45|2011.95|0
1653459300000|2022-05-25 06:15:00|2012.52|2011.02|2011.21|2009.71|2012.52|2011.02|2010.33|2008.83|0
1653459600000|2022-05-25 06:20:00|2011.22|2009.72|2012.18|2010.68|2012.2|2010.7|2011.21|2009.71|0
1653459900000|2022-05-25 06:25:00|2012.19|2010.69|2011.82|2010.32|2012.65|2011.15|2011.59|2010.09|0
1653460200000|2022-05-25 06:30:00|2011.83|2010.33|2013.93|2012.53|2013.93|2012.53|2011.8|2010.3|1
1653460500000|2022-05-25 06:35:00|2013.81|2012.41|2015.18|2013.78|2016.06|2014.66|2013.81|2012.41|9
1653460800000|2022-05-25 06:40:00|2015.68|2014.28|2017.43|2016.03|2017.43|2016.03|2015.56|2014.16|6
1653461100000|2022-05-25 06:45:00|2017.56|2016.16|2017.93|2016.53|2018.06|2016.66|2017.56|2016.16|3
1653461400000|2022-05-25 06:50:00|2018.06|2016.66|2017.93|2016.53|2018.81|2017.41|2017.93|2016.53|8
1653461700000|2022-05-25 06:55:00|2018.35|2016.85|2018.81|2017.31|2018.84|2017.34|2017.39|2015.89|0
1653462000000|2022-05-25 07:00:00|2018.82|2017.32|2014.86|2014.36|2018.82|2017.32|2011.11|2010.61|2862
1653462300000|2022-05-25 07:05:00|2014.98|2014.48|2018.86|2018.36|2020.11|2019.61|2014.61|2014.11|1896
1653462600000|2022-05-25 07:10:00|2018.73|2018.23|2014.11|2013.61|2018.86|2018.36|2013.61|2013.11|1406
1653462900000|2022-05-25 07:15:00|2014.36|2013.86|2012.36|2011.86|2015.61|2015.11|2012.11|2011.61|1626
1653463200000|2022-05-25 07:20:00|2012.48|2011.98|2010.61|2010.11|2012.61|2012.11|2007.36|2006.86|1668
1653463500000|2022-05-25 07:25:00|2010.36|2009.86|2007.11|2006.61|2011.11|2010.61|2006.36|2005.86|1377
1653463800000|2022-05-25 07:30:00|2006.98|2006.48|2009.11|2008.61|2009.36|2008.86|2006.36|2005.86|844
1653464100000|2022-05-25 07:35:00|2008.86|2008.36|2006.23|2005.73|2009.36|2008.86|2004.86|2004.36|910
1653464400000|2022-05-25 07:40:00|2006.28|2005.78|2007.41|2006.91|2008.41|2007.91|2006.03|2005.53|785
1653464700000|2022-05-25 07:45:00|2007.16|2006.66|2006.78|2006.28|2007.66|2007.16|2005.03|2004.53|1080
1653465000000|2022-05-25 07:50:00|2006.91|2006.41|2007.66|2007.16|2008.66|2008.16|2005.91|2005.41|987
1653465300000|2022-05-25 07:55:00|2007.41|2006.91|2007.78|2007.28|2007.91|2007.41|2006.66|2006.16|319
1653465600000|2022-05-25 08:00:00|2007.91|2007.41|2005.41|2004.91|2008.41|2007.91|2003.66|2003.16|1036
1653465900000|2022-05-25 08:05:00|2005.78|2005.28|1998.41|1997.91|2005.78|2005.28|1998.41|1997.91|1374
1653466200000|2022-05-25 08:10:00|1998.66|1998.16|1998.66|1998.16|1999.16|1998.66|1996.66|1996.16|1209
1653466500000|2022-05-25 08:15:00|1998.53|1998.03|1996.03|1995.53|1998.53|1998.03|1994.91|1994.41|742
1653466800000|2022-05-25 08:20:00|1995.91|1995.41|1996.41|1995.91|1997.16|1996.66|1995.66|1995.16|785
1653467100000|2022-05-25 08:25:00|1996.28|1995.78|1998.41|1997.91|1998.41|1997.91|1996.16|1995.66|614
1653467400000|2022-05-25 08:30:00|1998.28|1997.78|1999.66|1999.16|1999.91|1999.41|1998.16|1997.66|681
1653467700000|2022-05-25 08:35:00|1999.53|1999.03|1999.66|1999.16|2000.66|2000.16|1998.16|1997.66|501
1653468000000|2022-05-25 08:40:00|1999.78|1999.28|2001.16|2000.66|2001.66|2001.16|1999.66|1999.16|972
1653468300000|2022-05-25 08:45:00|2001.41|2000.91|1997.91|1997.41|2001.41|2000.91|1997.91|1997.41|820
1653468600000|2022-05-25 08:50:00|1998.03|1997.53|1997.91|1997.41|1999.41|1998.91|1996.91|1996.41|703
1653468900000|2022-05-25 08:55:00|1997.78|1997.28|1995.91|1995.41|1999.03|1998.53|1995.16|1994.66|848
1653469200000|2022-05-25 09:00:00|1996.03|1995.53|1992.41|1991.91|1996.28|1995.78|1992.41|1991.91|446
1653469500000|2022-05-25 09:05:00|1992.53|1992.03|1991.91|1991.41|1994.16|1993.66|1991.16|1990.66|1099
1653469800000|2022-05-25 09:10:00|1992.03|1991.53|1989.66|1989.16|1993.66|1993.16|1989.66|1989.16|1087
1653470100000|2022-05-25 09:15:00|1989.91|1989.41|1992.78|1992.28|1993.16|1992.66|1989.66|1989.16|1180
1653470400000|2022-05-25 09:20:00|1992.91|1992.41|1992.41|1991.91|1993.03|1992.53|1991.16|1990.66|525
1653470700000|2022-05-25 09:25:00|1992.28|1991.78|1992.66|1992.16|1993.66|1993.16|1990.41|1989.91|468
1653471000000|2022-05-25 09:30:00|1992.41|1991.91|1994.91|1994.41|1994.91|1994.41|1992.41|1991.91|720
1653471300000|2022-05-25 09:35:00|1995.03|1994.53|1994.16|1993.66|1995.66|1995.16|1993.41|1992.91|432
1653471600000|2022-05-25 09:40:00|1994.41|1993.91|1993.53|1993.03|1994.66|1994.16|1993.16|1992.66|574
1653471900000|2022-05-25 09:45:00|1993.66|1993.16|1995.66|1995.16|1995.91|1995.41|1993.66|1993.16|342
1653472200000|2022-05-25 09:50:00|1995.91|1995.41|1996.41|1995.91|1996.66|1996.16|1994.91|1994.41|389
1653472500000|2022-05-25 09:55:00|1996.16|1995.66|1995.41|1994.91|1996.66|1996.16|1995.16|1994.66|436
1653472800000|2022-05-25 10:00:00|1994.91|1994.41|1996.53|1996.03|1996.66|1996.16|1994.53|1994.03|513
1653473100000|2022-05-25 10:05:00|1996.66|1996.16|1998.53|1998.03|1998.66|1998.16|1996.41|1995.91|754
1653473400000|2022-05-25 10:10:00|1998.66|1998.16|1997.41|1996.91|2000.16|1999.66|1997.16|1996.66|583
1653473700000|2022-05-25 10:15:00|1997.53|1997.03|1997.03|1996.53|1998.16|1997.66|1996.66|1996.16|545
1653474000000|2022-05-25 10:20:00|1997.16|1996.66|1998.41|1997.91|1998.66|1998.16|1996.91|1996.41|727
1653474300000|2022-05-25 10:25:00|1998.66|1998.16|1998.41|1997.91|1999.66|1999.16|1998.16|1997.66|346
1653474600000|2022-05-25 10:30:00|1998.16|1997.66|1995.66|1995.16|1998.16|1997.66|1995.66|1995.16|354
1653474900000|2022-05-25 10:35:00|1995.41|1994.91|1993.03|1992.53|1995.66|1995.16|1992.91|1992.41|666
1653475200000|2022-05-25 10:40:00|1993.16|1992.66|1993.53|1993.03|1994.41|1993.91|1993.16|1992.66|421
1653475500000|2022-05-25 10:45:00|1993.66|1993.16|1991.66|1991.16|1993.66|1993.16|1991.53|1991.03|453
1653475800000|2022-05-25 10:50:00|1991.78|1991.28|1988.54|1987.04|1992.16|1991.66|1987.28|1986.78|1143
1653476100000|2022-05-25 10:55:00|1988.53|1987.03|1985.75|1984.25|1988.76|1987.26|1985.75|1984.25|1098
1653476400000|2022-05-25 11:00:00|1985.74|1984.24|1986.47|1984.97|1987.59|1986.09|1984.74|1983.24|683
1653476700000|2022-05-25 11:05:00|1986.48|1984.98|1986.97|1985.47|1987.56|1986.06|1986.46|1984.96|165
1653477000000|2022-05-25 11:10:00|1986.96|1985.46|1985.31|1983.81|1987.23|1985.73|1985.08|1983.58|239
1653477300000|2022-05-25 11:15:00|1985.32|1983.82|1984.49|1982.99|1985.89|1984.39|1983.9|1982.4|56
1653477600000|2022-05-25 11:20:00|1984.48|1982.98|1980.31|1978.81|1984.57|1983.07|1980.31|1978.81|156
1653477900000|2022-05-25 11:25:00|1980.26|1978.76|1982.71|1981.21|1982.72|1981.22|1978.55|1977.05|110
1653478200000|2022-05-25 11:30:00|1982.7|1981.2|1981.51|1980.01|1983.81|1982.31|1981.49|1979.99|0
1653478500000|2022-05-25 11:35:00|1981.5|1980|1982.09|1980.59|1982.09|1980.59|1980.42|1978.92|0
1653478800000|2022-05-25 11:40:00|1982.1|1980.6|1980.21|1978.71|1982.1|1980.6|1979.39|1977.89|0
1653479100000|2022-05-25 11:45:00|1979.95|1978.45|1982.15|1980.65|1982.17|1980.67|1979.38|1977.88|0
1653479400000|2022-05-25 11:50:00|1982.16|1980.66|1983.32|1981.82|1983.85|1982.35|1981.63|1980.13|0
1653479700000|2022-05-25 11:55:00|1983.31|1981.81|1983.9|1982.4|1985.05|1983.55|1983.29|1981.79|0
1653480000000|2022-05-25 12:00:00|1983.38|1981.88|1984.73|1983.23|1985|1983.5|1982.79|1981.29|0
1653480300000|2022-05-25 12:05:00|1984.99|1983.49|1983.92|1982.42|1985.04|1983.54|1983.91|1982.41|0
1653480600000|2022-05-25 12:10:00|1983.93|1982.43|1986.66|1985.16|1986.67|1985.17|1983.37|1981.87|0
1653480900000|2022-05-25 12:15:00|1986.67|1985.17|1987.69|1986.19|1988.3|1986.8|1986.66|1985.16|0
1653481200000|2022-05-25 12:20:00|1987.7|1986.2|1988.74|1987.24|1989.07|1987.57|1987.19|1985.69|0
1653481500000|2022-05-25 12:25:00|1988.73|1987.23|1987.03|1985.53|1989.27|1987.77|1986.77|1985.27|0
1653481800000|2022-05-25 12:30:00|1987.02|1985.52|1989.8|1988.3|1990.38|1988.88|1984.83|1983.33|0
1653482100000|2022-05-25 12:35:00|1989.81|1988.31|1989.24|1987.74|1990.88|1989.38|1987.59|1986.09|0
1653482400000|2022-05-25 12:40:00|1989.25|1987.75|1989.74|1988.24|1990.85|1989.35|1988.64|1987.14|0
1653482700000|2022-05-25 12:45:00|1989.48|1987.98|1990.28|1988.78|1990.32|1988.82|1987.64|1986.14|0
1653483000000|2022-05-25 12:50:00|1990.29|1988.79|1992.02|1990.52|1992.05|1990.55|1989.25|1987.75|0
1653483300000|2022-05-25 12:55:00|1991.5|1990|1991.96|1990.46|1992.01|1990.51|1990.32|1988.82|0
1653483600000|2022-05-25 13:00:00|1991.95|1990.45|1991.92|1990.42|1994.1|1992.6|1991.37|1989.87|0
1653483900000|2022-05-25 13:05:00|1991.91|1990.41|1994.08|1992.58|1994.15|1992.65|1991.89|1990.39|0
1653484200000|2022-05-25 13:10:00|1993.56|1992.06|1992.4|1990.9|1993.57|1992.07|1991.9|1990.4|0
1653484500000|2022-05-25 13:15:00|1992.41|1990.91|1991.86|1990.36|1992.41|1990.91|1991.29|1989.79|0
1653484800000|2022-05-25 13:20:00|1991.85|1990.35|1992.38|1990.88|1992.42|1990.92|1991.8|1990.3|0
1653485100000|2022-05-25 13:25:00|1992.39|1990.89|1991.23|1989.73|1992.87|1991.37|1990.65|1989.15|0
1653485400000|2022-05-25 13:30:00|1991.24|1989.74|1996.71|1995.21|1998.33|1996.83|1991.21|1989.71|0
1653485700000|2022-05-25 13:35:00|1996.72|1995.22|1997.85|1996.35|2000.04|1998.54|1996.17|1994.67|0
1653486000000|2022-05-25 13:40:00|1997.86|1996.36|2000.43|1998.93|2000.44|1998.94|1997.11|1995.61|0
1653486300000|2022-05-25 13:45:00|2000.44|1998.94|1997.53|1996.03|2002.67|2001.17|1996.98|1995.48|0
1653486600000|2022-05-25 13:50:00|1998.05|1996.55|1999.8|1998.3|1999.84|1998.34|1997.56|1996.06|0
1653486900000|2022-05-25 13:55:00|1999.54|1998.04|2000.36|1998.86|2001.52|2000.02|1998.99|1997.49|0
1653487200000|2022-05-25 14:00:00|2000.37|1998.87|2001.31|1999.81|2002.04|2000.54|1998.15|1996.65|0
1653487500000|2022-05-25 14:05:00|2001.3|1999.8|1999.63|1998.13|2001.3|1999.8|1997.41|1995.91|0
1653487800000|2022-05-25 14:10:00|1999.62|1998.12|2001.89|2000.39|2002.43|2000.93|1997.98|1996.48|0
1653488100000|2022-05-25 14:15:00|2001.88|2000.38|2003.59|2002.09|2004.18|2002.68|2000.77|1999.27|0
1653488400000|2022-05-25 14:20:00|2003.58|2002.08|2005.93|2004.43|2006.52|2005.02|2002.47|2000.97|0
1653488700000|2022-05-25 14:25:00|2005.92|2004.42|2008.24|2006.74|2008.25|2006.75|2005.46|2003.96|0
1653489000000|2022-05-25 14:30:00|2008.25|2006.75|2009.38|2007.88|2009.92|2008.42|2007.13|2005.63|0
1653489300000|2022-05-25 14:35:00|2009.39|2007.89|2009.91|2008.41|2011.01|2009.51|2008.27|2006.77|0
1653489600000|2022-05-25 14:40:00|2009.92|2008.42|2007.66|2006.16|2010.99|2009.49|2007.09|2005.59|0
1653489900000|2022-05-25 14:45:00|2007.67|2006.17|2005.38|2003.88|2008.18|2006.68|2004.24|2002.74|0
1653490200000|2022-05-25 14:50:00|2005.39|2003.89|2005.36|2003.86|2007.02|2005.52|2005.35|2003.85|0
1653490500000|2022-05-25 14:55:00|2005.37|2003.87|2007.01|2005.51|2007.58|2006.08|2004.81|2003.31|0
1653490800000|2022-05-25 15:00:00|2007.02|2005.52|2003.69|2002.19|2007.03|2005.53|2003.38|2001.88|0
1653491100000|2022-05-25 15:05:00|2003.68|2002.18|2006.39|2004.89|2007.51|2006.01|2003.65|2002.15|0
1653491400000|2022-05-25 15:10:00|2006.38|2004.88|2006.43|2004.93|2008.04|2006.54|2005.88|2004.38|0
1653491700000|2022-05-25 15:15:00|2006.44|2004.94|2006.96|2005.46|2007.55|2006.05|2005.33|2003.83|0
1653492000000|2022-05-25 15:20:00|2006.95|2005.45|2006.96|2005.46|2007.5|2006|2005.79|2004.29|0
1653492300000|2022-05-25 15:25:00|2006.97|2005.47|2006.85|2005.35|2007.42|2005.92|2005.78|2004.28|0
1653492600000|2022-05-25 15:30:00|2006.33|2004.83|2002.51|2001.01|2006.34|2004.84|2001.97|2000.47|0
1653492900000|2022-05-25 15:35:00|2002.5|2001|2002|2000.5|2004.1|2002.6|2000.78|1999.28|0
1653493200000|2022-05-25 15:40:00|2001.99|2000.49|2003.65|2002.15|2004.74|2003.24|2001.38|1999.88|0
1653493500000|2022-05-25 15:45:00|2003.64|2002.14|2005.25|2003.75|2005.82|2004.32|2003.59|2002.09|0
1653493800000|2022-05-25 15:50:00|2005.24|2003.74|2005.2|2003.7|2005.81|2004.31|2004.64|2003.14|0
1653494100000|2022-05-25 15:55:00|2005.19|2003.69|2005.7|2004.2|2006.86|2005.36|2004.66|2003.16|0
1653494400000|2022-05-25 16:00:00|2005.69|2004.19|2006.77|2005.27|2007.9|2006.4|2005.68|2004.18|0
1653494700000|2022-05-25 16:05:00|2006.78|2005.28|2004.55|2003.05|2007.35|2005.85|2003.98|2002.48|0
1653495000000|2022-05-25 16:10:00|2004.54|2003.04|2005.12|2003.62|2005.68|2004.18|2003.98|2002.48|0
1653495300000|2022-05-25 16:15:00|2005.13|2003.63|2003.47|2001.97|2005.14|2003.64|2002.9|2001.4|0
1653495600000|2022-05-25 16:20:00|2003.46|2001.96|2000.7|1999.2|2003.46|2001.96|2000.67|1999.17|0
1653495900000|2022-05-25 16:25:00|2000.69|1999.19|1999.58|1998.08|2000.71|1999.21|1997.38|1995.88|0
1653496200000|2022-05-25 16:30:00|2000.1|1998.6|1999.59|1998.09|2000.75|1999.25|1999.06|1997.56|0
1653496500000|2022-05-25 16:35:00|1999.58|1998.08|1999.59|1998.09|2000.19|1998.69|1997.91|1996.41|0
1653496800000|2022-05-25 16:40:00|1999.6|1998.1|2000.75|1999.25|2000.75|1999.25|1999.59|1998.09|0
1653497100000|2022-05-25 16:45:00|2000.76|1999.26|2002.4|2000.9|2002.95|2001.45|2000.21|1998.71|0
1653497400000|2022-05-25 16:50:00|2002.39|2000.89|2001.69|2000.19|2002.39|2000.89|2001.12|1999.62|0
1653497700000|2022-05-25 16:55:00|2001.68|2000.18|2003.86|2002.36|2003.88|2002.38|2000.55|1999.05|0
1653498000000|2022-05-25 17:00:00|2003.85|2002.35|2002.76|2001.26|2003.85|2002.35|2001.68|2000.18|0
1653498300000|2022-05-25 17:05:00|2002.77|2001.27|2002.79|2001.29|2003.86|2002.36|2002.2|2000.7|0
1653498600000|2022-05-25 17:10:00|2002.8|2001.3|2001.18|1999.68|2003.33|2001.83|1998.95|1997.45|0
1653498900000|2022-05-25 17:15:00|2001.17|1999.67|2001.73|2000.23|2003.11|2001.61|2001.17|1999.67|0
1653499200000|2022-05-25 17:20:00|2001.72|2000.22|2001.17|1999.67|2002.8|2001.3|2000.58|1999.08|0
1653499500000|2022-05-25 17:25:00|2001.18|1999.68|2002.85|2001.35|2003.68|2002.18|2000.58|1999.08|0
1653499800000|2022-05-25 17:30:00|2002.84|2001.34|2003.93|2002.43|2003.95|2002.45|2002.29|2000.79|0
1653500100000|2022-05-25 17:35:00|2003.67|2002.17|2003.96|2002.46|2005.63|2004.13|2003.39|2001.89|0
1653500400000|2022-05-25 17:40:00|2003.95|2002.45|2004.5|2003|2005.05|2003.55|2003.37|2001.87|0
1653500700000|2022-05-25 17:45:00|2004.51|2003.01|2005.06|2003.56|2005.07|2003.57|2003.93|2002.43|0
1653501000000|2022-05-25 17:50:00|2005.05|2003.55|2003.36|2001.86|2005.07|2003.57|2002.81|2001.31|0
1653501300000|2022-05-25 17:55:00|2003.35|2001.85|2004.17|2002.67|2004.47|2002.97|2002.8|2001.3|0
1653501600000|2022-05-25 18:00:00|2004.15|2002.65|2007.31|2005.81|2010.13|2008.63|2002.8|2001.3|0
1653501900000|2022-05-25 18:05:00|2007.33|2005.83|2002.23|2000.73|2008.46|2006.96|1997.75|1996.25|0
1653502200000|2022-05-25 18:10:00|2002.22|2000.72|2005.09|2003.59|2006.73|2005.23|2001.72|2000.22|0
1653502500000|2022-05-25 18:15:00|2005.1|2003.6|2006.24|2004.74|2009.6|2008.1|2004.25|2002.75|0
1653502800000|2022-05-25 18:20:00|2006.25|2004.75|2009.04|2007.54|2009.86|2008.36|2005.13|2003.63|0
1653503100000|2022-05-25 18:25:00|2009.05|2007.55|2011.86|2010.36|2011.93|2010.43|2008.48|2006.98|0
1653503400000|2022-05-25 18:30:00|2011.87|2010.37|2012.93|2011.43|2013.01|2011.51|2010.72|2009.22|0
1653503700000|2022-05-25 18:35:00|2012.91|2011.41|2011.19|2009.69|2013.52|2012.02|2011.16|2009.66|0
1653504000000|2022-05-25 18:40:00|2011.2|2009.7|2011.87|2010.37|2014.57|2013.07|2011.16|2009.66|0
1653504300000|2022-05-25 18:45:00|2012.13|2010.63|2011.59|2010.09|2013|2011.5|2010.78|2009.28|0
1653504600000|2022-05-25 18:50:00|2011.85|2010.35|2014.69|2013.19|2014.72|2013.22|2011.32|2009.82|0
1653504900000|2022-05-25 18:55:00|2014.7|2013.2|2013.87|2012.37|2015.26|2013.76|2013.03|2011.53|0
1653505200000|2022-05-25 19:00:00|2013.88|2012.38|2017.05|2015.55|2017.61|2016.11|2013.04|2011.54|0
1653505500000|2022-05-25 19:05:00|2017.04|2015.54|2018.12|2016.62|2018.66|2017.16|2016.42|2014.92|0
1653505800000|2022-05-25 19:10:00|2018.13|2016.63|2019.66|2018.16|2020.22|2018.72|2018.1|2016.6|0
1653506100000|2022-05-25 19:15:00|2019.67|2018.17|2017.36|2015.86|2019.68|2018.18|2016.81|2015.31|0
1653506400000|2022-05-25 19:20:00|2017.37|2015.87|2016.85|2015.35|2017.96|2016.46|2016.25|2014.75|0
1653506700000|2022-05-25 19:25:00|2016.84|2015.34|2016.5|2015|2017.69|2016.19|2015.95|2014.45|0
1653507000000|2022-05-25 19:30:00|2016.52|2015.02|2015.41|2013.91|2017.64|2016.14|2014.85|2013.35|0
1653507300000|2022-05-25 19:35:00|2014.89|2013.39|2013.74|2012.24|2014.89|2013.39|2013.16|2011.66|0
1653507600000|2022-05-25 19:40:00|2013.72|2012.22|2013.28|2011.78|2013.81|2012.31|2012.59|2011.09|0
1653507900000|2022-05-25 19:45:00|2013.26|2011.76|2012.11|2010.61|2013.75|2012.25|2011.52|2010.02|0
1653508200000|2022-05-25 19:50:00|2012.09|2010.59|2010.49|2008.99|2012.09|2010.59|2008.2|2006.7|0
1653508500000|2022-05-25 19:55:00|2010.48|2008.98|2010.98|2009.48|2012.7|2011.2|2009.45|2007.95|0
1653508800000|2022-05-25 20:00:00|2011.37|2009.87|2010.96|2009.46|2011.55|2010.05|2010.08|2008.58|0
1653509100000|2022-05-25 20:05:00|2010.97|2009.47|2008.19|2006.69|2011.57|2010.07|2008.15|2006.65|0
1653509400000|2022-05-25 20:10:00|2008.15|2006.65|2008.59|2007.09|2010.1|2008.6|2007.71|2006.21|0
1653509700000|2022-05-25 20:15:00|2008.51|2007.01|2009.26|2007.76|2009.52|2008.02|2008.24|2006.74|0
1653510000000|2022-05-25 20:20:00|2009.3|2007.8|2004.73|2003.23|2009.35|2007.85|2004.42|2002.92|0
1653510300000|2022-05-25 20:25:00|2004.77|2003.27|2005.54|2004.04|2005.54|2004.04|2003.32|2001.82|0
1653510600000|2022-05-25 20:30:00|2005.45|2003.95|2007.85|2006.35|2008.07|2006.57|2004.78|2003.28|0
1653510900000|2022-05-25 20:35:00|2007.81|2006.31|2008.3|2006.8|2008.7|2007.2|2007|2005.5|0
1653511200000|2022-05-25 20:40:00|2008.17|2006.67|2006.97|2005.47|2008.17|2006.67|2006.88|2005.38|0
1653511500000|2022-05-25 20:45:00|2006.88|2005.38|2006.66|2005.16|2007.15|2005.65|2005.99|2004.49|0
1653511800000|2022-05-25 20:50:00|2006.67|2005.17|2007.41|2005.91|2007.59|2006.09|2006.39|2004.89|0
1653512100000|2022-05-25 20:55:00|2007.33|2005.83|2007.97|2006.47|2008.36|2006.86|2007.24|2005.74|0
1653512400000|2022-05-25 21:00:00|2003.8|2002.3|2003.75|2002.25|2004.02|2002.52|2003.75|2002.25|0
1653512700000|2022-05-25 21:05:00|2003.79|2002.29|2003.93|2002.43|2003.93|2002.43|2003.66|2002.16|0
1653513000000|2022-05-25 21:10:00|2003.92|2002.42|2003.79|2002.29|2003.92|2002.42|2003.57|2002.07|0
1653513300000|2022-05-25 21:15:00|2008.01|2006.51|2007.97|2006.47|2008.01|2006.51|2007.88|2006.38|0
1653513600000|2022-05-25 21:20:00|2007.84|2006.34|2007.85|2006.35|2007.98|2006.48|2007.8|2006.3|0
1653513900000|2022-05-25 21:25:00|2007.93|2006.43|2008.06|2006.56|2008.06|2006.56|2007.85|2006.35|0
1653514200000|2022-05-25 21:30:00|2008.11|2006.61|2008.19|2006.69|2008.19|2006.69|2008.06|2006.56|0
1653514500000|2022-05-25 21:35:00|2008.11|2006.61|2008.23|2006.73|2008.23|2006.73|2008.06|2006.56|0
1653514800000|2022-05-25 21:40:00|2008.28|2006.78|2008.32|2006.82|2008.32|2006.82|2008.15|2006.65|0
1653515100000|2022-05-25 21:45:00|2004.15|2002.65|2004.07|2002.57|2004.25|2002.75|2003.98|2002.48|0
1653515400000|2022-05-25 21:50:00|2004.11|2002.61|2004.34|2002.84|2004.34|2002.84|2004.07|2002.57|0
1653515700000|2022-05-25 21:55:00|2004.33|2002.83|2004.2|2002.7|2004.33|2002.83|2003.89|2002.39|0
1653516000000|2022-05-25 22:00:00|2008.39|2006.89|2009.57|2008.07|2010.1|2008.6|2008.39|2006.89|0
1653516300000|2022-05-25 22:05:00|2009.62|2008.12|2009.39|2007.89|2009.97|2008.47|2009.08|2007.58|0
1653516600000|2022-05-25 22:10:00|2009.44|2007.94|2010.55|2009.05|2010.64|2009.14|2009.39|2007.89|0
1653516900000|2022-05-25 22:15:00|2010.64|2009.14|2010.28|2008.78|2010.64|2009.14|2010.1|2008.6|0
1653517200000|2022-05-25 22:20:00|2010.19|2008.69|2009.68|2008.18|2010.37|2008.87|2009.54|2008.04|0
1653517500000|2022-05-25 22:25:00|2009.67|2008.17|2008.48|2006.98|2009.85|2008.35|2008.39|2006.89|0
1653517800000|2022-05-25 22:30:00|2008.47|2006.97|2009.05|2007.55|2009.05|2007.55|2008.3|2006.8|0
1653518100000|2022-05-25 22:35:00|2008.96|2007.46|2009.32|2007.82|2009.5|2008|2008.96|2007.46|0
1653518400000|2022-05-25 22:40:00|2009.45|2007.95|2009.05|2007.55|2009.76|2008.26|2009.05|2007.55|0
1653518700000|2022-05-25 22:45:00|2008.96|2007.46|2008.74|2007.24|2009.05|2007.55|2008.7|2007.2|0
1653519000000|2022-05-25 22:50:00|2008.7|2007.2|2008.8|2007.3|2008.96|2007.46|2008.56|2007.06|0
1653519300000|2022-05-25 22:55:00|2008.84|2007.34|2010.08|2008.58|2010.26|2008.76|2008.57|2007.07|0
1653519600000|2022-05-25 23:00:00|2010.09|2008.59|2010.35|2008.85|2010.44|2008.94|2009.86|2008.36|0
1653519900000|2022-05-25 23:05:00|2010.4|2008.9|2009.77|2008.27|2010.48|2008.98|2009.77|2008.27|0
1653520200000|2022-05-25 23:10:00|2009.78|2008.28|2010.8|2009.3|2010.8|2009.3|2009.78|2008.28|0
1653520500000|2022-05-25 23:15:00|2010.88|2009.38|2010.53|2009.03|2011.11|2009.61|2010.53|2009.03|0
1653520800000|2022-05-25 23:20:00|2010.44|2008.94|2010.08|2008.58|2010.53|2009.03|2010.08|2008.58|0
1653521100000|2022-05-25 23:25:00|2010.09|2008.59|2010.13|2008.63|2010.17|2008.67|2009.82|2008.32|0
1653521400000|2022-05-25 23:30:00|2010.08|2008.58|2009.6|2008.1|2010.53|2009.03|2009.51|2008.01|0
1653521700000|2022-05-25 23:35:00|2009.77|2008.27|2009.42|2007.92|2010.17|2008.67|2009.33|2007.83|0
1653522000000|2022-05-25 23:40:00|2009.41|2007.91|2009.69|2008.19|2009.86|2008.36|2009.06|2007.56|0
1653522300000|2022-05-25 23:45:00|2009.77|2008.27|2009.46|2007.96|2010.17|2008.67|2009.15|2007.65|0
1653522600000|2022-05-25 23:50:00|2009.42|2007.92|2008.04|2006.54|2009.42|2007.92|2008.04|2006.54|0
1653522900000|2022-05-25 23:55:00|2008|2006.5|2007.95|2006.45|2008.35|2006.85|2007.46|2005.96|0
1653523200000|2022-05-26 00:00:00|2007.65|2006.15|2009.24|2007.74|2009.77|2008.27|2007.46|2005.96|0
1653523500000|2022-05-26 00:05:00|2009.15|2007.65|2011.37|2009.87|2011.37|2009.87|2009.06|2007.56|0
1653523800000|2022-05-26 00:10:00|2011.33|2009.83|2014.61|2013.11|2015.24|2013.74|2011.28|2009.78|0
1653524100000|2022-05-26 00:15:00|2014.57|2013.07|2012.2|2010.7|2015.12|2013.62|2011.74|2010.24|0
1653524400000|2022-05-26 00:20:00|2012.05|2010.55|2011.73|2010.23|2012.67|2011.17|2011.73|2010.23|0
1653524700000|2022-05-26 00:25:00|2011.74|2010.24|2014.09|2012.59|2014.09|2012.59|2011.73|2010.23|0
1653525000000|2022-05-26 00:30:00|2014.17|2012.67|2015.5|2014|2015.51|2014.01|2013.15|2011.65|0
1653525300000|2022-05-26 00:35:00|2015.49|2013.99|2014.09|2012.59|2015.5|2014|2013.62|2012.12|0
1653525600000|2022-05-26 00:40:00|2013.93|2012.43|2015.51|2014.01|2015.52|2014.02|2013.39|2011.89|0
1653525900000|2022-05-26 00:45:00|2015.52|2014.02|2015.04|2013.54|2015.99|2014.49|2015.04|2013.54|0
1653526200000|2022-05-26 00:50:00|2014.57|2013.07|2014.58|2013.08|2015.04|2013.54|2014.1|2012.6|0
1653526500000|2022-05-26 00:55:00|2014.57|2013.07|2015.05|2013.55|2015.05|2013.55|2013.4|2011.9|0
1653526800000|2022-05-26 01:00:00|2010.85|2009.35|2010.42|2008.92|2010.86|2009.36|2009.98|2008.48|0
1653527100000|2022-05-26 01:05:00|2010.41|2008.91|2011.31|2009.81|2011.31|2009.81|2009.55|2008.05|0
1653527400000|2022-05-26 01:10:00|2011.32|2009.82|2009.99|2008.49|2011.32|2009.82|2009.99|2008.49|0
1653527700000|2022-05-26 01:15:00|2014.12|2012.62|2013.87|2012.37|2015.05|2013.55|2013.63|2012.13|0
1653528000000|2022-05-26 01:20:00|2013.79|2012.29|2011.76|2010.26|2013.79|2012.29|2011.29|2009.79|0
1653528300000|2022-05-26 01:25:00|2011.84|2010.34|2010.35|2008.85|2012.22|2010.72|2010.35|2008.85|0
1653528600000|2022-05-26 01:30:00|2010.2|2008.7|2010.81|2009.31|2011.28|2009.78|2009.4|2007.9|0
1653528900000|2022-05-26 01:35:00|2010.73|2009.23|2008.69|2007.19|2010.81|2009.31|2007.98|2006.48|0
1653529200000|2022-05-26 01:40:00|2008.77|2007.27|2008.92|2007.42|2009.4|2007.9|2007.99|2006.49|0
1653529500000|2022-05-26 01:45:00|2008.77|2007.27|2007.52|2006.02|2009.4|2007.9|2007.05|2005.55|0
1653529800000|2022-05-26 01:50:00|2007.44|2005.94|2007.99|2006.49|2008|2006.5|2007.29|2005.79|0
1653530100000|2022-05-26 01:55:00|2007.91|2006.41|2005.64|2004.14|2007.99|2006.49|2005.17|2003.67|0
1653530400000|2022-05-26 02:00:00|2005.65|2004.15|2005.64|2004.14|2006.58|2005.08|2005.17|2003.67|0
1653530700000|2022-05-26 02:05:00|2005.87|2004.37|2006.11|2004.61|2006.58|2005.08|2005.64|2004.14|0
1653531000000|2022-05-26 02:10:00|2006.27|2004.77|2004.7|2003.2|2006.59|2005.09|2004.23|2002.73|0
1653531300000|2022-05-26 02:15:00|2001.2|1999.7|2003.38|2001.88|2003.38|2001.88|2000.99|1999.49|0
1653531600000|2022-05-26 02:20:00|2003.39|2001.89|2003.6|2002.1|2003.81|2002.31|2002.49|2000.99|0
1653531900000|2022-05-26 02:25:00|2003.81|2002.31|2003.82|2002.32|2004.69|2003.19|2003.38|2001.88|0
1653532200000|2022-05-26 02:30:00|2007.66|2006.16|2008.92|2007.42|2009.39|2007.89|2007.51|2006.01|0
1653532500000|2022-05-26 02:35:00|2009.07|2007.57|2007.97|2006.47|2009.38|2007.88|2007.51|2006.01|0
1653532800000|2022-05-26 02:40:00|2007.98|2006.48|2007.51|2006.01|2008.68|2007.18|2007.03|2005.53|0
1653533100000|2022-05-26 02:45:00|2007.67|2006.17|2007.04|2005.54|2007.98|2006.48|2007.04|2005.54|0
1653533400000|2022-05-26 02:50:00|2007.05|2005.55|2007.28|2005.78|2007.51|2006.01|2007.04|2005.54|0
1653533700000|2022-05-26 02:55:00|2007.2|2005.7|2006.8|2005.3|2007.51|2006.01|2006.57|2005.07|0
1653534000000|2022-05-26 03:00:00|2006.88|2005.38|2007.04|2005.54|2007.04|2005.54|2006.57|2005.07|0
1653534300000|2022-05-26 03:05:00|2006.96|2005.46|2004.44|2002.94|2006.96|2005.46|2004.21|2002.71|0
1653534600000|2022-05-26 03:10:00|2004.52|2003.02|2004.2|2002.7|2004.68|2003.18|2003.73|2002.23|0
1653534900000|2022-05-26 03:15:00|2004.21|2002.71|2003.23|2001.73|2004.44|2002.94|2003.02|2001.52|0
1653535200000|2022-05-26 03:20:00|2003.24|2001.74|2005.3|2003.8|2005.53|2004.03|2003.24|2001.74|0
1653535500000|2022-05-26 03:25:00|2005.38|2003.88|2006|2004.5|2006.47|2004.97|2004.59|2003.09|0
1653535800000|2022-05-26 03:30:00|2005.92|2004.42|2007.42|2005.92|2007.89|2006.39|2005.53|2004.03|0
1653536100000|2022-05-26 03:35:00|2007.34|2005.84|2006.48|2004.98|2007.42|2005.92|2006.48|2004.98|0
1653536400000|2022-05-26 03:40:00|2006.64|2005.14|2007.18|2005.68|2007.42|2005.92|2006.48|2004.98|0
1653536700000|2022-05-26 03:45:00|2007.11|2005.61|2007.42|2005.92|2007.42|2005.92|2006.95|2005.45|0
1653537000000|2022-05-26 03:50:00|2007.34|2005.84|2006.95|2005.45|2007.42|2005.92|2006.95|2005.45|0
1653537300000|2022-05-26 03:55:00|2007.03|2005.53|2008.36|2006.86|2008.83|2007.33|2007.03|2005.53|0
1653537600000|2022-05-26 04:00:00|2008.37|2006.87|2007.66|2006.16|2008.37|2006.87|2007.66|2006.16|0
1653537900000|2022-05-26 04:05:00|2007.73|2006.23|2007.42|2005.92|2007.9|2006.4|2007.42|2005.92|0
1653538200000|2022-05-26 04:10:00|2007.43|2005.93|2006.95|2005.45|2007.66|2006.16|2006.95|2005.45|0
1653538500000|2022-05-26 04:15:00|2006.96|2005.46|2006.95|2005.45|2006.96|2005.46|2006.49|2004.99|0
1653538800000|2022-05-26 04:20:00|2006.96|2005.46|2006.01|2004.51|2006.96|2005.46|2005.55|2004.05|0
1653539100000|2022-05-26 04:25:00|2005.93|2004.43|2006.01|2004.51|2006.25|2004.75|2005.54|2004.04|0
1653539400000|2022-05-26 04:30:00|2006.02|2004.52|2006.01|2004.51|2006.48|2004.98|2006.01|2004.51|0
1653539700000|2022-05-26 04:35:00|2006.02|2004.52|2006.25|2004.75|2006.49|2004.99|2006.01|2004.51|0
1653540000000|2022-05-26 04:40:00|2006.18|2004.68|2005.07|2003.57|2006.25|2004.75|2005.07|2003.57|0
1653540300000|2022-05-26 04:45:00|2005.15|2003.65|2005.31|2003.81|2005.55|2004.05|2005.07|2003.57|0
1653540600000|2022-05-26 04:50:00|2005.23|2003.73|2004.13|2002.63|2005.23|2003.73|2003.66|2002.16|0
1653540900000|2022-05-26 04:55:00|2004.12|2002.62|2003.89|2002.39|2004.13|2002.63|2003.19|2001.69|0
1653541200000|2022-05-26 05:00:00|2003.81|2002.31|2004.14|2002.64|2004.6|2003.1|2003.19|2001.69|0
1653541500000|2022-05-26 05:05:00|2004.15|2002.65|2004.85|2003.35|2005.09|2003.59|2003.68|2002.18|0
1653541800000|2022-05-26 05:10:00|2004.93|2003.43|2004.61|2003.11|2005.55|2004.05|2004.61|2003.11|0
1653542100000|2022-05-26 05:15:00|2004.46|2002.96|2005.32|2003.82|2005.55|2004.05|2003.67|2002.17|0
1653542400000|2022-05-26 05:20:00|2005.24|2003.74|2004.15|2002.65|2006.02|2004.52|2004.15|2002.65|0
1653542700000|2022-05-26 05:25:00|2004.38|2002.88|2004.62|2003.12|2004.62|2003.12|2003.68|2002.18|0
1653543000000|2022-05-26 05:30:00|2004.78|2003.28|2005.56|2004.06|2005.56|2004.06|2004.61|2003.11|0
1653543300000|2022-05-26 05:35:00|2005.63|2004.13|2004.61|2003.11|2006.02|2004.52|2004.61|2003.11|0
1653543600000|2022-05-26 05:40:00|2004.45|2002.95|2004.62|2003.12|2005.56|2004.06|2004.14|2002.64|0
1653543900000|2022-05-26 05:45:00|2004.7|2003.2|2004.62|2003.12|2005.56|2004.06|2004.61|2003.11|0
1653544200000|2022-05-26 05:50:00|2004.46|2002.96|2002.28|2000.78|2004.46|2002.96|2002.27|2000.77|0
1653544500000|2022-05-26 05:55:00|2002.27|2000.77|2001.79|2000.29|2002.75|2001.25|2000.84|1999.34|0
1653544800000|2022-05-26 06:00:00|2001.95|2000.45|2000.81|1999.31|2003.67|2002.17|2000.57|1999.07|0
1653545100000|2022-05-26 06:05:00|2000.88|1999.38|1999.86|1998.36|2001.75|2000.25|1999.39|1997.89|0
1653545400000|2022-05-26 06:10:00|1999.94|1998.44|2000.33|1998.83|2001.27|1999.77|1999.86|1998.36|0
1653545700000|2022-05-26 06:15:00|2000.34|1998.84|2002.24|2000.74|2002.24|2000.74|2000.34|1998.84|0
1653546000000|2022-05-26 06:20:00|2002.23|2000.73|2003.41|2001.91|2003.64|2002.14|2000.83|1999.33|0
1653546300000|2022-05-26 06:25:00|2003.33|2001.83|2002.7|2001.2|2003.64|2002.14|2002.23|2000.73|0
1653546600000|2022-05-26 06:30:00|2002.69|2001.19|2002.69|2001.19|2003.16|2001.66|2002.23|2000.73|0
1653546900000|2022-05-26 06:35:00|2002.68|2001.18|2003.63|2002.13|2005.03|2003.53|2002.68|2001.18|0
1653547200000|2022-05-26 06:40:00|2003.62|2002.12|2004.57|2003.07|2005.03|2003.53|2003.16|2001.66|0
1653547500000|2022-05-26 06:45:00|2001.04|1999.54|2001.01|1999.51|2001.91|2000.41|2000.59|1999.09|0
1653547800000|2022-05-26 06:50:00|2001.02|1999.52|2001.88|2000.38|2002.31|2000.81|2001.01|1999.51|0
1653548100000|2022-05-26 06:55:00|2002.31|2000.81|2001.48|1999.98|2002.77|2001.27|2001.26|1999.76|0
1653548400000|2022-05-26 07:00:00|2004.97|2003.47|2005.51|2004.01|2006.92|2005.42|2004.11|2002.61|0
1653548700000|2022-05-26 07:05:00|2005.04|2003.54|2006.96|2005.46|2007.43|2005.93|2004.11|2002.61|0
1653549000000|2022-05-26 07:10:00|2007.12|2005.62|2006.96|2005.46|2007.43|2005.93|2005.56|2004.06|0
1653549300000|2022-05-26 07:15:00|2006.8|2005.3|2008.84|2007.34|2010.24|2008.74|2006.49|2004.99|0
1653549600000|2022-05-26 07:20:00|2008.85|2007.35|2009.79|2008.29|2009.79|2008.29|2007.91|2006.41|0
1653549900000|2022-05-26 07:25:00|2009.94|2008.44|2009.8|2008.3|2010.73|2009.23|2008.39|2006.89|0
1653550200000|2022-05-26 07:30:00|2005.91|2004.41|2007.24|2005.74|2007.66|2006.16|2005.91|2004.41|0
1653550500000|2022-05-26 07:35:00|2007.25|2005.75|2008.2|2006.7|2008.63|2007.13|2007.21|2005.71|0
1653550800000|2022-05-26 07:40:00|2008.21|2006.71|2009.46|2007.96|2009.92|2008.42|2007.76|2006.26|0
1653551100000|2022-05-26 07:45:00|2009.45|2007.95|2009.85|2008.35|2010.06|2008.56|2008.55|2007.05|0
1653551400000|2022-05-26 07:50:00|2009.84|2008.34|2010.71|2009.21|2011.14|2009.64|2009.42|2007.92|0
1653551700000|2022-05-26 07:55:00|2010.72|2009.22|2011.68|2010.18|2012.07|2010.57|2010.72|2009.22|0
1653552000000|2022-05-26 08:00:00|2017.56|2016.06|2017.47|2015.97|2018.02|2016.52|2016.92|2015.42|0
1653552300000|2022-05-26 08:05:00|2017.48|2015.98|2016.59|2015.09|2018.01|2016.51|2016.39|2014.89|0
1653552600000|2022-05-26 08:10:00|2016.58|2015.08|2014.41|2012.91|2016.61|2015.11|2014.41|2012.91|0
1653552900000|2022-05-26 08:15:00|2014.4|2012.9|2014.34|2012.84|2015.97|2014.47|2013.85|2012.35|0
1653553200000|2022-05-26 08:20:00|2014.35|2012.85|2013.79|2012.29|2015.42|2013.92|2013.79|2012.29|0
1653553500000|2022-05-26 08:25:00|2013.78|2012.28|2012.72|2011.22|2014.32|2012.82|2012.18|2010.68|0
1653553800000|2022-05-26 08:30:00|2012.71|2011.21|2010.57|2009.07|2013.25|2011.75|2010.57|2009.07|0
1653554100000|2022-05-26 08:35:00|2010.56|2009.06|2009.43|2007.93|2010.57|2009.07|2008.89|2007.39|0
1653554400000|2022-05-26 08:40:00|2009.95|2008.45|2009.45|2007.95|2010.49|2008.99|2008.89|2007.39|0
1653554700000|2022-05-26 08:45:00|2009.44|2007.94|2008.88|2007.38|2009.46|2007.96|2007.79|2006.29|0
1653555000000|2022-05-26 08:50:00|2008.89|2007.39|2010.48|2008.98|2011.03|2009.53|2008.36|2006.86|0
1653555300000|2022-05-26 08:55:00|2010.49|2008.99|2011.03|2009.53|2011.56|2010.06|2009.94|2008.44|0
1653555600000|2022-05-26 09:00:00|2011.02|2009.52|2009.4|2007.9|2011.56|2010.06|2009.4|2007.9|0
1653555900000|2022-05-26 09:05:00|2009.14|2007.64|2009.4|2007.9|2009.43|2007.93|2008.85|2007.35|0
1653556200000|2022-05-26 09:10:00|2008.88|2007.38|2009.93|2008.43|2009.94|2008.44|2008.88|2007.38|0
1653556500000|2022-05-26 09:15:00|2009.94|2008.44|2010.46|2008.96|2011.02|2009.52|2009.93|2008.43|0
1653556800000|2022-05-26 09:20:00|2010.47|2008.97|2012.66|2011.16|2012.66|2011.16|2010.47|2008.97|0
1653557100000|2022-05-26 09:25:00|2012.67|2011.17|2012.66|2011.16|2013.76|2012.26|2012.14|2010.64|0
1653557400000|2022-05-26 09:30:00|2012.65|2011.15|2013.19|2011.69|2013.2|2011.7|2012.13|2010.63|0
1653557700000|2022-05-26 09:35:00|2013.18|2011.68|2012.14|2010.64|2013.21|2011.71|2012.14|2010.64|0
1653558000000|2022-05-26 09:40:00|2012.15|2010.65|2014.84|2013.34|2014.85|2013.35|2012.14|2010.64|0
1653558300000|2022-05-26 09:45:00|2014.83|2013.33|2016.51|2015.01|2017.03|2015.53|2014.83|2013.33|0
1653558600000|2022-05-26 09:50:00|2016.5|2015|2017.02|2015.52|2017.54|2016.04|2016.49|2014.99|0
1653558900000|2022-05-26 09:55:00|2017.03|2015.53|2016.52|2015.02|2018.63|2017.13|2015.98|2014.48|0
1653559200000|2022-05-26 10:00:00|2016.51|2015.01|2015.5|2014|2017.07|2015.57|2015.45|2013.95|0
1653559500000|2022-05-26 10:05:00|2015.51|2014.01|2018.68|2017.18|2018.68|2017.18|2014.95|2013.45|0
1653559800000|2022-05-26 10:10:00|2019.2|2017.7|2017.03|2015.53|2019.2|2017.7|2017.01|2015.51|0
1653560100000|2022-05-26 10:15:00|2016.51|2015.01|2015.42|2013.92|2016.51|2015.01|2014.89|2013.39|0
1653560400000|2022-05-26 10:20:00|2015.43|2013.93|2013.7|2012.2|2015.97|2014.47|2013.7|2012.2|0
1653560700000|2022-05-26 10:25:00|2013.69|2012.19|2012.11|2010.61|2013.72|2012.22|2012.11|2010.61|0
1653561000000|2022-05-26 10:30:00|2012.12|2010.62|2010.53|2009.03|2012.12|2010.62|2010.49|2008.99|0
1653561300000|2022-05-26 10:35:00|2010.52|2009.02|2010.58|2009.08|2011.07|2009.57|2010.02|2008.52|0
1653561600000|2022-05-26 10:40:00|2010.57|2009.07|2010.09|2008.59|2011.11|2009.61|2008.98|2007.48|0
1653561900000|2022-05-26 10:45:00|2010.61|2009.11|2011.17|2009.67|2011.7|2010.2|2009.57|2008.07|0
1653562200000|2022-05-26 10:50:00|2011.18|2009.68|2012.26|2010.76|2012.29|2010.79|2011.18|2009.68|0
1653562500000|2022-05-26 10:55:00|2012.27|2010.77|2012.27|2010.77|2013.38|2011.88|2012.25|2010.75|0
1653562800000|2022-05-26 11:00:00|2012.26|2010.76|2015.53|2014.03|2015.53|2014.03|2012.25|2010.75|0
1653563100000|2022-05-26 11:05:00|2015.52|2014.02|2015.46|2013.96|2016.06|2014.56|2014.9|2013.4|0
1653563400000|2022-05-26 11:10:00|2015.45|2013.95|2017.21|2015.71|2017.23|2015.73|2014.92|2013.42|0
1653563700000|2022-05-26 11:15:00|2017.2|2015.7|2017.74|2016.24|2017.8|2016.3|2016.13|2014.63|0
1653564000000|2022-05-26 11:20:00|2017.22|2015.72|2020.47|2018.97|2020.48|2018.98|2017.2|2015.7|0
1653564300000|2022-05-26 11:25:00|2020.48|2018.98|2021.54|2020.04|2022.6|2021.1|2019.91|2018.41|0
1653564600000|2022-05-26 11:30:00|2021.55|2020.05|2018.78|2017.28|2022.07|2020.57|2018.77|2017.27|0
1653564900000|2022-05-26 11:35:00|2018.77|2017.27|2017.79|2016.29|2018.79|2017.29|2016.65|2015.15|0
1653565200000|2022-05-26 11:40:00|2017.78|2016.28|2018.25|2016.75|2018.86|2017.36|2017.76|2016.26|0
1653565500000|2022-05-26 11:45:00|2018.26|2016.76|2019.88|2018.38|2020.41|2018.91|2018.24|2016.74|0
1653565800000|2022-05-26 11:50:00|2019.87|2018.37|2018.75|2017.25|2019.89|2018.39|2018.75|2017.25|0
1653566100000|2022-05-26 11:55:00|2018.73|2017.23|2018.74|2017.24|2019.26|2017.76|2018.16|2016.66|0
1653566400000|2022-05-26 12:00:00|2018.72|2017.22|2018.16|2016.66|2018.72|2017.22|2017.61|2016.11|0
1653566700000|2022-05-26 12:05:00|2018.15|2016.65|2017.58|2016.08|2018.16|2016.66|2017.05|2015.55|0
1653567000000|2022-05-26 12:10:00|2017.57|2016.07|2017.59|2016.09|2018.14|2016.64|2017.06|2015.56|0
1653567300000|2022-05-26 12:15:00|2017.6|2016.1|2017.55|2016.05|2017.6|2016.1|2016.47|2014.97|0
1653567600000|2022-05-26 12:20:00|2017.03|2015.53|2017.31|2015.81|2018.14|2016.64|2017.03|2015.53|0
1653567900000|2022-05-26 12:25:00|2017.57|2016.07|2017.55|2016.05|2018.08|2016.58|2017.01|2015.51|0
1653568200000|2022-05-26 12:30:00|2017.54|2016.04|2015.92|2014.42|2018.17|2016.67|2013.68|2012.18|0
1653568500000|2022-05-26 12:35:00|2015.93|2014.43|2017.52|2016.02|2017.53|2016.03|2014.81|2013.31|0
1653568800000|2022-05-26 12:40:00|2017.53|2016.03|2019.63|2018.13|2020.17|2018.67|2017.5|2016|0
1653569100000|2022-05-26 12:45:00|2019.64|2018.14|2020.18|2018.68|2020.21|2018.71|2019.59|2018.09|0
1653569400000|2022-05-26 12:50:00|2020.17|2018.67|2021.53|2020.03|2021.8|2020.3|2019.6|2018.1|0
1653569700000|2022-05-26 12:55:00|2021.27|2019.77|2021.19|2019.69|2021.76|2020.26|2020.64|2019.14|0
1653570000000|2022-05-26 13:00:00|2021.18|2019.68|2019.02|2017.52|2021.19|2019.69|2019.01|2017.51|0
1653570300000|2022-05-26 13:05:00|2019.01|2017.51|2016.89|2015.39|2019.02|2017.52|2016.35|2014.85|0
1653570600000|2022-05-26 13:10:00|2016.88|2015.38|2017.92|2016.42|2018.47|2016.97|2016.33|2014.83|0
1653570900000|2022-05-26 13:15:00|2017.93|2016.43|2016.73|2015.23|2017.94|2016.44|2015.67|2014.17|0
1653571200000|2022-05-26 13:20:00|2016.74|2015.24|2017.82|2016.32|2017.85|2016.35|2016.18|2014.68|0
1653571500000|2022-05-26 13:25:00|2017.81|2016.31|2017.25|2015.75|2017.83|2016.33|2016.75|2015.25|0
1653571800000|2022-05-26 13:30:00|2017.27|2015.77|2022.26|2020.76|2022.26|2020.76|2016.7|2015.2|0
1653572100000|2022-05-26 13:35:00|2022.25|2020.75|2025.56|2024.06|2028.21|2026.71|2022.16|2020.66|0
1653572400000|2022-05-26 13:40:00|2025.57|2024.07|2027.77|2026.27|2029.35|2027.85|2024.99|2023.49|0
1653572700000|2022-05-26 13:45:00|2027.78|2026.28|2028.36|2026.86|2029.48|2027.98|2026.09|2024.59|0
1653573000000|2022-05-26 13:50:00|2028.37|2026.87|2030.06|2028.56|2031.68|2030.18|2028.36|2026.86|0
1653573300000|2022-05-26 13:55:00|2030.05|2028.55|2030.37|2028.87|2031.21|2029.71|2028.97|2027.47|0
1653573600000|2022-05-26 14:00:00|2030.12|2028.62|2030.16|2028.66|2031.33|2029.83|2029.58|2028.08|0
1653573900000|2022-05-26 14:05:00|2030.15|2028.65|2030.58|2029.08|2031.31|2029.81|2029.6|2028.1|0
1653574200000|2022-05-26 14:10:00|2030.57|2029.07|2033.31|2031.81|2033.87|2032.37|2029.45|2027.95|0
1653574500000|2022-05-26 14:15:00|2033.32|2031.82|2035.43|2033.93|2035.43|2033.93|2033.32|2031.82|0
1653574800000|2022-05-26 14:20:00|2035.42|2033.92|2036.36|2034.86|2037.05|2035.55|2034.82|2033.32|0
1653575100000|2022-05-26 14:25:00|2036.37|2034.87|2034.16|2032.66|2036.37|2034.87|2033.62|2032.12|0
1653575400000|2022-05-26 14:30:00|2034.18|2032.68|2033.56|2032.06|2035.2|2033.7|2033|2031.5|0
1653575700000|2022-05-26 14:35:00|2033.57|2032.07|2034.2|2032.7|2034.71|2033.21|2033.11|2031.61|0
1653576000000|2022-05-26 14:40:00|2034.19|2032.69|2033.59|2032.09|2034.75|2033.25|2032.03|2030.53|0
1653576300000|2022-05-26 14:45:00|2033.58|2032.08|2035.19|2033.69|2035.2|2033.7|2032.47|2030.97|0
1653576600000|2022-05-26 14:50:00|2035.2|2033.7|2035.75|2034.25|2036.33|2034.83|2035.19|2033.69|0
1653576900000|2022-05-26 14:55:00|2035.76|2034.26|2036.33|2034.83|2036.85|2035.35|2035.72|2034.22|0
1653577200000|2022-05-26 15:00:00|2035.81|2034.31|2038.68|2037.18|2038.7|2037.2|2035.81|2034.31|0
1653577500000|2022-05-26 15:05:00|2038.69|2037.19|2039.26|2037.76|2040.22|2038.72|2038.12|2036.62|0
1653577800000|2022-05-26 15:10:00|2039.27|2037.77|2039.84|2038.34|2040.32|2038.82|2038.73|2037.23|0
1653578100000|2022-05-26 15:15:00|2039.85|2038.35|2040.3|2038.8|2041.42|2039.92|2039.76|2038.26|0
1653578400000|2022-05-26 15:20:00|2040.29|2038.79|2041.77|2040.27|2041.94|2040.44|2039.76|2038.26|0
1653578700000|2022-05-26 15:25:00|2041.78|2040.28|2041.3|2039.8|2041.81|2040.31|2040.1|2038.6|0
1653579000000|2022-05-26 15:30:00|2041.31|2039.81|2037.38|2035.88|2042.26|2040.76|2037.38|2035.88|0
1653579300000|2022-05-26 15:35:00|2037.37|2035.87|2040.02|2038.52|2040.55|2039.05|2036.31|2034.81|0
1653579600000|2022-05-26 15:40:00|2040.01|2038.51|2040.04|2038.54|2041.1|2039.6|2038.92|2037.42|0
1653579900000|2022-05-26 15:45:00|2040.56|2039.06|2038.9|2037.4|2040.57|2039.07|2038.32|2036.82|0
1653580200000|2022-05-26 15:50:00|2038.64|2037.14|2038.4|2036.9|2038.9|2037.4|2037.29|2035.79|0
1653580500000|2022-05-26 15:55:00|2038.39|2036.89|2039|2037.5|2040.08|2038.58|2038.39|2036.89|0
1653580800000|2022-05-26 16:00:00|2039.01|2037.51|2041.2|2039.7|2041.21|2039.71|2038.96|2037.46|0
1653581100000|2022-05-26 16:05:00|2041.21|2039.71|2040.1|2038.6|2041.21|2039.71|2039.55|2038.05|0
1653581400000|2022-05-26 16:10:00|2040.09|2038.59|2041.75|2040.25|2042.29|2040.79|2040.09|2038.59|0
1653581700000|2022-05-26 16:15:00|2041.76|2040.26|2041.21|2039.71|2041.76|2040.26|2040.64|2039.14|0
1653582000000|2022-05-26 16:20:00|2041.22|2039.72|2041.82|2040.32|2041.82|2040.32|2040.69|2039.19|0
1653582300000|2022-05-26 16:25:00|2041.81|2040.31|2042.91|2041.41|2042.91|2041.41|2041.78|2040.28|0
1653582600000|2022-05-26 16:30:00|2042.92|2041.42|2042.88|2041.38|2042.95|2041.45|2042.35|2040.85|0
1653582900000|2022-05-26 16:35:00|2042.89|2041.39|2042.21|2040.71|2042.89|2041.39|2041.11|2039.61|0
1653583200000|2022-05-26 16:40:00|2042.2|2040.7|2042.15|2040.65|2042.74|2041.24|2041.65|2040.15|0
1653583500000|2022-05-26 16:45:00|2042.14|2040.64|2043.25|2041.75|2043.27|2041.77|2041.6|2040.1|0
1653583800000|2022-05-26 16:50:00|2043.24|2041.74|2044.36|2042.86|2044.37|2042.87|2043.24|2041.74|0
1653584100000|2022-05-26 16:55:00|2044.35|2042.85|2045.64|2044.14|2045.65|2044.15|2044.35|2042.85|0
1653584400000|2022-05-26 17:00:00|2045.65|2044.15|2046.71|2045.21|2047.27|2045.77|2045.63|2044.13|0
1653584700000|2022-05-26 17:05:00|2046.7|2045.2|2047.11|2045.61|2047.28|2045.78|2046.17|2044.67|0
1653585000000|2022-05-26 17:10:00|2047.12|2045.62|2045.85|2044.35|2047.67|2046.17|2044.74|2043.24|0
1653585300000|2022-05-26 17:15:00|2045.84|2044.34|2044.7|2043.2|2045.85|2044.35|2044.7|2043.2|0
1653585600000|2022-05-26 17:20:00|2044.71|2043.21|2042.9|2041.4|2045.78|2044.28|2042.9|2041.4|0
1653585900000|2022-05-26 17:25:00|2042.89|2041.39|2042.89|2041.39|2044.56|2043.06|2042.34|2040.84|0
1653586200000|2022-05-26 17:30:00|2042.9|2041.4|2044.03|2042.53|2044.04|2042.54|2042.89|2041.39|0
1653586500000|2022-05-26 17:35:00|2044.02|2042.52|2043.48|2041.98|2044.02|2042.52|2042.92|2041.42|0
1653586800000|2022-05-26 17:40:00|2043.47|2041.97|2043.95|2042.45|2044.03|2042.53|2042.86|2041.36|0
1653587100000|2022-05-26 17:45:00|2043.94|2042.44|2043.95|2042.45|2044.5|2043|2043.91|2042.41|0
1653587400000|2022-05-26 17:50:00|2043.94|2042.44|2044.45|2042.95|2044.48|2042.98|2043.91|2042.41|0
1653587700000|2022-05-26 17:55:00|2044.44|2042.94|2044.52|2043.02|2045.07|2043.57|2042.27|2040.77|0
1653588000000|2022-05-26 18:00:00|2044.53|2043.03|2043.99|2042.49|2045.08|2043.58|2042.89|2041.39|0
1653588300000|2022-05-26 18:05:00|2043.47|2041.97|2042.93|2041.43|2044.01|2042.51|2041.8|2040.3|0
1653588600000|2022-05-26 18:10:00|2042.94|2041.44|2042.93|2041.43|2043.48|2041.98|2041.82|2040.32|0
1653588900000|2022-05-26 18:15:00|2042.94|2041.44|2042.41|2040.91|2043.5|2042|2042.38|2040.88|0
1653589200000|2022-05-26 18:20:00|2042.42|2040.92|2044.07|2042.57|2044.07|2042.57|2042.41|2040.91|0
1653589500000|2022-05-26 18:25:00|2044.06|2042.56|2042.92|2041.42|2044.6|2043.1|2042.39|2040.89|0
1653589800000|2022-05-26 18:30:00|2042.93|2041.43|2041.83|2040.33|2043.48|2041.98|2041.82|2040.32|0
1653590100000|2022-05-26 18:35:00|2041.84|2040.34|2040.75|2039.25|2041.85|2040.35|2039.64|2038.14|0
1653590400000|2022-05-26 18:40:00|2040.74|2039.24|2041.61|2040.11|2041.63|2040.13|2039.82|2038.32|0
1653590700000|2022-05-26 18:45:00|2041.62|2040.12|2041.08|2039.58|2041.65|2040.15|2040.52|2039.02|0
1653591000000|2022-05-26 18:50:00|2041.07|2039.57|2041.08|2039.58|2041.66|2040.16|2040.54|2039.04|0
1653591300000|2022-05-26 18:55:00|2041.07|2039.57|2041.62|2040.12|2042.21|2040.71|2040.55|2039.05|0
1653591600000|2022-05-26 19:00:00|2041.1|2039.6|2039.39|2037.89|2041.64|2040.14|2038.82|2037.32|0
1653591900000|2022-05-26 19:05:00|2039.4|2037.9|2041.6|2040.1|2042.16|2040.66|2038.85|2037.35|0
1653592200000|2022-05-26 19:10:00|2041.61|2040.11|2039.95|2038.45|2041.61|2040.11|2039.92|2038.42|0
1653592500000|2022-05-26 19:15:00|2039.96|2038.46|2038.78|2037.28|2040.51|2039.01|2037.64|2036.14|0
1653592800000|2022-05-26 19:20:00|2038.79|2037.29|2038.64|2037.14|2039.34|2037.84|2037.53|2036.03|0
1653593100000|2022-05-26 19:25:00|2038.65|2037.15|2039.22|2037.72|2040.07|2038.57|2037.54|2036.04|0
1653593400000|2022-05-26 19:30:00|2039.21|2037.71|2040.34|2038.84|2040.89|2039.39|2039.19|2037.69|0
1653593700000|2022-05-26 19:35:00|2040.35|2038.85|2041.47|2039.97|2041.47|2039.97|2039.23|2037.73|0
1653594000000|2022-05-26 19:40:00|2041.45|2039.95|2043.2|2041.7|2043.2|2041.7|2040.93|2039.43|0
1653594300000|2022-05-26 19:45:00|2043.19|2041.69|2044.34|2042.84|2044.34|2042.84|2042.62|2041.12|0
1653594600000|2022-05-26 19:50:00|2044.39|2042.89|2044.05|2042.55|2045.46|2043.96|2043.19|2041.69|0
1653594900000|2022-05-26 19:55:00|2044.04|2042.54|2041.95|2040.45|2044.61|2043.11|2040.86|2039.36|0
1653595200000|2022-05-26 20:00:00|2041.09|2039.59|2039.03|2037.53|2041.31|2039.81|2039.03|2037.53|0
1653595500000|2022-05-26 20:05:00|2038.94|2037.44|2038.5|2037|2038.94|2037.44|2037.64|2036.14|0
1653595800000|2022-05-26 20:10:00|2038.41|2036.91|2038.5|2037|2039.17|2037.67|2038.15|2036.65|0
1653596100000|2022-05-26 20:15:00|2038.33|2036.83|2038.68|2037.18|2039.48|2037.98|2038.1|2036.6|0
1653596400000|2022-05-26 20:20:00|2038.64|2037.14|2038.46|2036.96|2039.17|2037.67|2038.33|2036.83|0
1653596700000|2022-05-26 20:25:00|2038.41|2036.91|2038.99|2037.49|2039.17|2037.67|2038.41|2036.91|0
1653597000000|2022-05-26 20:30:00|2027.85|2026.35|2028.34|2026.84|2028.43|2026.93|2027.67|2026.17|0
1653597300000|2022-05-26 20:35:00|2028.33|2026.83|2028.34|2026.84|2028.43|2026.93|2028.07|2026.57|0
1653597600000|2022-05-26 20:40:00|2028.33|2026.83|2028.43|2026.93|2028.6|2027.1|2028.16|2026.66|0
1653597900000|2022-05-26 20:45:00|2028.42|2026.92|2028.34|2026.84|2028.43|2026.93|2028.07|2026.57|0
1653598200000|2022-05-26 20:50:00|2028.33|2026.83|2028.43|2026.93|2028.43|2026.93|2027.76|2026.26|0
1653598500000|2022-05-26 20:55:00|2028.42|2026.92|2028.38|2026.88|2028.83|2027.33|2028.25|2026.75|0
1653598800000|2022-05-26 21:00:00|2028.39|2026.89|2028.65|2027.15|2028.74|2027.24|2028.39|2026.89|0
1653599100000|2022-05-26 21:05:00|2028.69|2027.19|2028.87|2027.37|2029|2027.5|2028.69|2027.19|0
1653599400000|2022-05-26 21:10:00|2028.83|2027.33|2028.56|2027.06|2028.87|2027.37|2028.51|2027.01|0
1653599700000|2022-05-26 21:15:00|2028.6|2027.1|2028.12|2026.62|2028.6|2027.1|2028.07|2026.57|0
1653600000000|2022-05-26 21:20:00|2028.16|2026.66|2028.13|2026.63|2028.25|2026.75|2028.07|2026.57|0
1653600300000|2022-05-26 21:25:00|2028.14|2026.64|2028.22|2026.72|2028.27|2026.77|2028.09|2026.59|0
1653600600000|2022-05-26 21:30:00|2039.28|2037.78|2039.41|2037.91|2039.41|2037.91|2039.28|2037.78|0
1653600900000|2022-05-26 21:35:00|2039.35|2037.85|2039.35|2037.85|2039.39|2037.89|2039.31|2037.81|0
1653601200000|2022-05-26 21:40:00|2039.26|2037.76|2039.26|2037.76|2039.39|2037.89|2039.26|2037.76|0
1653601500000|2022-05-26 21:45:00|2039.35|2037.85|2039.22|2037.72|2039.35|2037.85|2039.22|2037.72|0
1653601800000|2022-05-26 21:50:00|2039.26|2037.76|2039.13|2037.63|2039.31|2037.81|2039|2037.5|0
1653602100000|2022-05-26 21:55:00|2039.09|2037.59|2038.57|2037.07|2039.22|2037.72|2038.57|2037.07|0
1653602400000|2022-05-26 22:00:00|2038.54|2037.04|2039.52|2038.02|2039.74|2038.24|2037.97|2036.47|0
1653602700000|2022-05-26 22:05:00|2039.56|2038.06|2040.41|2038.91|2040.58|2039.08|2039.29|2037.79|0
1653603000000|2022-05-26 22:10:00|2040.58|2039.08|2040.67|2039.17|2040.9|2039.4|2039.87|2038.37|0
1653603300000|2022-05-26 22:15:00|2040.68|2039.18|2041.47|2039.97|2041.47|2039.97|2040.68|2039.18|0
1653603600000|2022-05-26 22:20:00|2041.39|2039.89|2041.96|2040.46|2042.23|2040.73|2041.39|2039.89|0
1653603900000|2022-05-26 22:25:00|2041.97|2040.47|2040.94|2039.44|2042.27|2040.77|2040.85|2039.35|0
1653604200000|2022-05-26 22:30:00|2040.95|2039.45|2040.5|2039|2041.39|2039.89|2040.36|2038.86|0
1653604500000|2022-05-26 22:35:00|2040.49|2038.99|2040.18|2038.68|2040.63|2039.13|2040.18|2038.68|0
1653604800000|2022-05-26 22:40:00|2040.19|2038.69|2041.39|2039.89|2041.39|2039.89|2040.18|2038.68|0
1653605100000|2022-05-26 22:45:00|2041.47|2039.97|2040.76|2039.26|2041.47|2039.97|2040.58|2039.08|0
1653605400000|2022-05-26 22:50:00|2040.85|2039.35|2040.94|2039.44|2041.21|2039.71|2040.67|2039.17|0
1653605700000|2022-05-26 22:55:00|2040.81|2039.31|2040.9|2039.4|2040.94|2039.44|2040.58|2039.08|0
1653606000000|2022-05-26 23:00:00|2040.94|2039.44|2040.54|2039.04|2040.99|2039.49|2040.36|2038.86|0
1653606300000|2022-05-26 23:05:00|2040.58|2039.08|2041.03|2039.53|2041.3|2039.8|2040.5|2039|0
1653606600000|2022-05-26 23:10:00|2041.07|2039.57|2041.03|2039.53|2041.34|2039.84|2040.9|2039.4|0
1653606900000|2022-05-26 23:15:00|2040.99|2039.49|2040.67|2039.17|2041.34|2039.84|2040.58|2039.08|0
1653607200000|2022-05-26 23:20:00|2040.68|2039.18|2041.12|2039.62|2041.21|2039.71|2040.68|2039.18|0
1653607500000|2022-05-26 23:25:00|2041.16|2039.66|2041.56|2040.06|2041.7|2040.2|2041.12|2039.62|0
1653607800000|2022-05-26 23:30:00|2041.47|2039.97|2041.96|2040.46|2041.96|2040.46|2041.39|2039.89|0
1653608100000|2022-05-26 23:35:00|2041.92|2040.42|2042.23|2040.73|2042.27|2040.77|2041.87|2040.37|0
1653608400000|2022-05-26 23:40:00|2042.36|2040.86|2042.28|2040.78|2042.55|2041.05|2042.15|2040.65|0
1653608700000|2022-05-26 23:45:00|2042.24|2040.74|2042.24|2040.74|2042.77|2041.27|2042.24|2040.74|0
1653609000000|2022-05-26 23:50:00|2042.33|2040.83|2042.22|2040.72|2042.51|2041.01|2041.77|2040.27|0
1653609300000|2022-05-26 23:55:00|2042.18|2040.68|2041.95|2040.45|2042.35|2040.85|2041.91|2040.41|0
1653609600000|2022-05-27 00:00:00|2041.86|2040.36|2042.22|2040.72|2042.89|2041.39|2041.55|2040.05|0
1653609900000|2022-05-27 00:05:00|2042.31|2040.81|2041.86|2040.36|2042.67|2041.17|2041.77|2040.27|0
1653610200000|2022-05-27 00:10:00|2041.77|2040.27|2041.2|2039.7|2041.95|2040.45|2040.93|2039.43|0
1653610500000|2022-05-27 00:15:00|2041.29|2039.79|2043.08|2041.58|2043.51|2042.01|2040.89|2039.39|0
1653610800000|2022-05-27 00:20:00|2043.09|2041.59|2042.15|2040.65|2043.09|2041.59|2042.15|2040.65|0
1653611100000|2022-05-27 00:25:00|2042.16|2040.66|2042.59|2041.09|2042.62|2041.12|2042.12|2040.62|0
1653611400000|2022-05-27 00:30:00|2042.51|2041.01|2042.82|2041.32|2043.52|2042.02|2042.12|2040.62|0
1653611700000|2022-05-27 00:35:00|2042.75|2041.25|2040.7|2039.2|2043.06|2041.56|2040.23|2038.73|0
1653612000000|2022-05-27 00:40:00|2040.62|2039.12|2038.33|2036.83|2040.62|2039.12|2037.86|2036.36|0
1653612300000|2022-05-27 00:45:00|2038.18|2036.68|2037.39|2035.89|2038.8|2037.3|2036.91|2035.41|0
1653612600000|2022-05-27 00:50:00|2037.54|2036.04|2038.8|2037.3|2039.27|2037.77|2037.54|2036.04|0
1653612900000|2022-05-27 00:55:00|2038.88|2037.38|2039.28|2037.78|2039.75|2038.25|2038.88|2037.38|0
1653613200000|2022-05-27 01:00:00|2039.27|2037.77|2039.74|2038.24|2039.75|2038.25|2039.27|2037.77|0
1653613500000|2022-05-27 01:05:00|2039.82|2038.32|2039.74|2038.24|2040.22|2038.72|2039.74|2038.24|0
1653613800000|2022-05-27 01:10:00|2039.66|2038.16|2041|2039.5|2041.15|2039.65|2039.27|2037.77|0
1653614100000|2022-05-27 01:15:00|2041.15|2039.65|2042.09|2040.59|2042.09|2040.59|2040.68|2039.18|0
1653614400000|2022-05-27 01:20:00|2041.94|2040.44|2042.09|2040.59|2042.56|2041.06|2041.62|2040.12|0
1653614700000|2022-05-27 01:25:00|2042.1|2040.6|2041.15|2039.65|2042.1|2040.6|2040.68|2039.18|0
1653615000000|2022-05-27 01:30:00|2041.14|2039.64|2042.09|2040.59|2042.09|2040.59|2040.21|2038.71|0
1653615300000|2022-05-27 01:35:00|2042.17|2040.67|2040.2|2038.7|2042.56|2041.06|2039.26|2037.76|0
1653615600000|2022-05-27 01:40:00|2040.28|2038.78|2040.67|2039.17|2041.14|2039.64|2039.73|2038.23|0
1653615900000|2022-05-27 01:45:00|2030.13|2028.63|2030.14|2028.64|2030.57|2029.07|2029.68|2028.18|0
1653616200000|2022-05-27 01:50:00|2030.56|2029.06|2030.6|2029.1|2031.47|2029.97|2030.18|2028.68|0
1653616500000|2022-05-27 01:55:00|2030.61|2029.11|2030.17|2028.67|2031.04|2029.54|2029.72|2028.22|0
1653616800000|2022-05-27 02:00:00|2041.14|2039.64|2041.61|2040.11|2041.62|2040.12|2040.67|2039.17|0
1653617100000|2022-05-27 02:05:00|2041.62|2040.12|2042.07|2040.57|2043.01|2041.51|2041.6|2040.1|0
1653617400000|2022-05-27 02:10:00|2042.08|2040.58|2041.13|2039.63|2042.08|2040.58|2041.13|2039.63|0
1653617700000|2022-05-27 02:15:00|2041.21|2039.71|2041.13|2039.63|2041.6|2040.1|2040.66|2039.16|0
1653618000000|2022-05-27 02:20:00|2041.14|2039.64|2041.61|2040.11|2041.84|2040.34|2041.13|2039.63|0
1653618300000|2022-05-27 02:25:00|2041.68|2040.18|2041.13|2039.63|2042.07|2040.57|2040.66|2039.16|0
1653618600000|2022-05-27 02:30:00|2041.14|2039.64|2041.13|2039.63|2041.6|2040.1|2040.66|2039.16|0
1653618900000|2022-05-27 02:35:00|2040.97|2039.47|2041.6|2040.1|2042.07|2040.57|2040.43|2038.93|0
1653619200000|2022-05-27 02:40:00|2041.68|2040.18|2040.66|2039.16|2041.84|2040.34|2040.66|2039.16|0
1653619500000|2022-05-27 02:45:00|2040.19|2038.69|2040.66|2039.16|2041.13|2039.63|2040.19|2038.69|0
1653619800000|2022-05-27 02:50:00|2040.65|2039.15|2040.19|2038.69|2040.89|2039.39|2040.19|2038.69|0
1653620100000|2022-05-27 02:55:00|2040.27|2038.77|2040.19|2038.69|2040.66|2039.16|2040.18|2038.68|0
1653620400000|2022-05-27 03:00:00|2029.25|2027.75|2030.12|2028.62|2030.12|2028.62|2029.25|2027.75|0
1653620700000|2022-05-27 03:05:00|2030.11|2028.61|2030.56|2029.06|2030.99|2029.49|2029.69|2028.19|0
1653621000000|2022-05-27 03:10:00|2030.35|2028.85|2030.35|2028.85|2030.57|2029.07|2030.12|2028.62|0
1653621300000|2022-05-27 03:15:00|2041.29|2039.79|2042.07|2040.57|2042.08|2040.58|2041.13|2039.63|0
1653621600000|2022-05-27 03:20:00|2042.08|2040.58|2042.08|2040.58|2042.55|2041.05|2042.07|2040.57|0
1653621900000|2022-05-27 03:25:00|2042.24|2040.74|2043.02|2041.52|2043.02|2041.52|2042.24|2040.74|0
1653622200000|2022-05-27 03:30:00|2043.01|2041.51|2042.46|2040.96|2043.02|2041.52|2042.45|2040.95|0
1653622500000|2022-05-27 03:35:00|2042.45|2040.95|2041.52|2040.02|2042.46|2040.96|2041.52|2040.02|0
1653622800000|2022-05-27 03:40:00|2041.68|2040.18|2041.99|2040.49|2041.99|2040.49|2041.52|2040.02|0
1653623100000|2022-05-27 03:45:00|2041.91|2040.41|2041.99|2040.49|2042.45|2040.95|2041.76|2040.26|0
1653623400000|2022-05-27 03:50:00|2041.83|2040.33|2041.05|2039.55|2041.83|2040.33|2041.04|2039.54|0
1653623700000|2022-05-27 03:55:00|2041.21|2039.71|2041.04|2039.54|2041.52|2040.02|2040.58|2039.08|0
1653624000000|2022-05-27 04:00:00|2040.96|2039.46|2040.81|2039.31|2041.05|2039.55|2040.81|2039.31|0
1653624300000|2022-05-27 04:05:00|2040.89|2039.39|2041.52|2040.02|2041.99|2040.49|2040.89|2039.39|0
1653624600000|2022-05-27 04:10:00|2041.6|2040.1|2041.99|2040.49|2042.46|2040.96|2041.6|2040.1|0
1653624900000|2022-05-27 04:15:00|2042|2040.5|2042.46|2040.96|2042.46|2040.96|2041.99|2040.49|0
1653625200000|2022-05-27 04:20:00|2042.54|2041.04|2041.99|2040.49|2042.93|2041.43|2041.99|2040.49|0
1653625500000|2022-05-27 04:25:00|2042|2040.5|2042.46|2040.96|2042.46|2040.96|2041.99|2040.49|0
1653625800000|2022-05-27 04:30:00|2042.47|2040.97|2042.46|2040.96|2042.94|2041.44|2041.99|2040.49|0
1653626100000|2022-05-27 04:35:00|2042.47|2040.97|2042.46|2040.96|2042.47|2040.97|2042.23|2040.73|0
1653626400000|2022-05-27 04:40:00|2042.47|2040.97|2043.41|2041.91|2043.41|2041.91|2042.46|2040.96|0
1653626700000|2022-05-27 04:45:00|2032.26|2030.76|2032.25|2030.75|2032.27|2030.77|2032.24|2030.74|0
1653627000000|2022-05-27 04:50:00|2032.26|2030.76|2031.8|2030.3|2032.26|2030.76|2031.8|2030.3|0
1653627300000|2022-05-27 04:55:00|2031.81|2030.31|2031.37|2029.87|2031.81|2030.31|2031.37|2029.87|0
1653627600000|2022-05-27 05:00:00|2042.3|2040.8|2041.99|2040.49|2042.46|2040.96|2041.99|2040.49|0
1653627900000|2022-05-27 05:05:00|2041.84|2040.34|2042|2040.5|2042.47|2040.97|2041.52|2040.02|0
1653628200000|2022-05-27 05:10:00|2042.08|2040.58|2042.47|2040.97|2042.94|2041.44|2042.08|2040.58|0
1653628500000|2022-05-27 05:15:00|2042.48|2040.98|2042.47|2040.97|2042.95|2041.45|2042.47|2040.97|0
1653628800000|2022-05-27 05:20:00|2042.39|2040.89|2041.07|2039.57|2042.47|2040.97|2041.06|2039.56|0
1653629100000|2022-05-27 05:25:00|2041.06|2039.56|2041.46|2039.96|2041.54|2040.04|2040.99|2039.49|0
1653629400000|2022-05-27 05:30:00|2030.46|2028.96|2029.6|2028.1|2030.47|2028.97|2029.6|2028.1|0
1653629700000|2022-05-27 05:35:00|2029.61|2028.11|2029.59|2028.09|2030.04|2028.54|2029.58|2028.08|0
1653630000000|2022-05-27 05:40:00|2029.6|2028.1|2029.16|2027.66|2029.6|2028.1|2028.72|2027.22|0
1653630300000|2022-05-27 05:45:00|2040.04|2038.54|2040.03|2038.53|2040.05|2038.55|2039.56|2038.06|0
1653630600000|2022-05-27 05:50:00|2039.87|2038.37|2039.01|2037.51|2039.96|2038.46|2039.01|2037.51|0
1653630900000|2022-05-27 05:55:00|2039.17|2037.67|2039.96|2038.46|2039.97|2038.47|2038.54|2037.04|0
1653631200000|2022-05-27 06:00:00|2039.95|2038.45|2039.4|2037.9|2039.95|2038.45|2038.46|2036.96|0
1653631500000|2022-05-27 06:05:00|2039.24|2037.74|2037.43|2035.93|2039.4|2037.9|2036.95|2035.45|0
1653631800000|2022-05-27 06:10:00|2037.58|2036.08|2038.34|2036.84|2039.27|2037.77|2037.43|2035.93|0
1653632100000|2022-05-27 06:15:00|2038.5|2037|2038.8|2037.3|2039.75|2038.25|2038.5|2037|0
1653632400000|2022-05-27 06:20:00|2039.27|2037.77|2039.05|2037.55|2039.56|2038.06|2038.58|2037.08|0
1653632700000|2022-05-27 06:25:00|2039.04|2037.54|2039.89|2038.39|2039.89|2038.39|2038.11|2036.61|0
1653633000000|2022-05-27 06:30:00|2039.73|2038.23|2021.86|2020.46|2039.89|2038.39|2021.86|2020.46|91
1653633300000|2022-05-27 06:35:00|2021.73|2020.33|2020.86|2019.46|2021.86|2020.46|2020.61|2019.21|82
1653633600000|2022-05-27 06:40:00|2020.73|2019.33|2021.11|2019.71|2022.36|2020.96|2020.61|2019.21|36
1653633900000|2022-05-27 06:45:00|2021.23|2019.83|2022.11|2020.71|2022.98|2021.58|2021.23|2019.83|37
1653634200000|2022-05-27 06:50:00|2022.23|2020.83|2022.48|2021.08|2023.11|2021.71|2021.73|2020.33|137
1653634500000|2022-05-27 06:55:00|2022.41|2020.91|2026.22|2024.72|2026.68|2025.18|2022.41|2020.91|0
1653634800000|2022-05-27 07:00:00|2026.07|2024.57|2021.91|2021.41|2027.66|2027.16|2016.78|2016.28|7419
1653635100000|2022-05-27 07:05:00|2022.16|2021.66|2023.16|2022.66|2026.91|2026.41|2021.91|2021.41|3212
1653635400000|2022-05-27 07:10:00|2023.03|2022.53|2019.53|2019.03|2024.53|2024.03|2017.41|2016.91|3851
1653635700000|2022-05-27 07:15:00|2019.66|2019.16|2018.28|2017.78|2022.53|2022.03|2017.78|2017.28|2244
1653636000000|2022-05-27 07:20:00|2018.16|2017.66|2017.41|2016.91|2021.41|2020.91|2016.91|2016.41|2474
1653636300000|2022-05-27 07:25:00|2017.16|2016.66|2019.66|2019.16|2020.66|2020.16|2016.91|2016.41|1870
1653636600000|2022-05-27 07:30:00|2019.41|2018.91|2021.53|2021.03|2022.41|2021.91|2019.16|2018.66|1179
1653636900000|2022-05-27 07:35:00|2021.66|2021.16|2024.16|2023.66|2024.53|2024.03|2021.41|2020.91|1106
1653637200000|2022-05-27 07:40:00|2024.28|2023.78|2022.03|2021.53|2024.66|2024.16|2021.16|2020.66|1283
1653637500000|2022-05-27 07:45:00|2021.91|2021.41|2020.41|2019.91|2022.16|2021.66|2018.91|2018.41|1251
1653637800000|2022-05-27 07:50:00|2020.28|2019.78|2023.66|2023.16|2024.41|2023.91|2019.78|2019.28|872
1653638100000|2022-05-27 07:55:00|2023.78|2023.28|2023.16|2022.66|2024.53|2024.03|2023.16|2022.66|701
1653638400000|2022-05-27 08:00:00|2023.28|2022.78|2023.16|2022.66|2023.78|2023.28|2021.66|2021.16|1129
1653638700000|2022-05-27 08:05:00|2022.91|2022.41|2024.91|2024.41|2026.66|2026.16|2022.66|2022.16|1395
1653639000000|2022-05-27 08:10:00|2025.03|2024.53|2024.53|2024.03|2025.16|2024.66|2023.91|2023.41|803
1653639300000|2022-05-27 08:15:00|2024.66|2024.16|2025.78|2025.28|2025.91|2025.41|2023.91|2023.41|771
1653639600000|2022-05-27 08:20:00|2025.91|2025.41|2027.28|2026.78|2027.53|2027.03|2025.91|2025.41|594
1653639900000|2022-05-27 08:25:00|2027.41|2026.91|2027.28|2026.78|2029.53|2029.03|2026.41|2025.91|1346
1653640200000|2022-05-27 08:30:00|2027.41|2026.91|2028.66|2028.16|2030.41|2029.91|2027.41|2026.91|1024
1653640500000|2022-05-27 08:35:00|2028.91|2028.41|2027.03|2026.53|2030.03|2029.53|2026.91|2026.41|588
1653640800000|2022-05-27 08:40:00|2027.16|2026.66|2027.16|2026.66|2027.91|2027.41|2026.66|2026.16|444
1653641100000|2022-05-27 08:45:00|2027.28|2026.78|2027.16|2026.66|2028.53|2028.03|2026.41|2025.91|675
1653641400000|2022-05-27 08:50:00|2027.28|2026.78|2027.91|2027.41|2028.16|2027.66|2026.41|2025.91|375
1653641700000|2022-05-27 08:55:00|2028.16|2027.66|2028.41|2027.91|2029.16|2028.66|2027.91|2027.41|705
1653642000000|2022-05-27 09:00:00|2028.53|2028.03|2026.91|2026.41|2028.66|2028.16|2026.91|2026.41|896
1653642300000|2022-05-27 09:05:00|2026.66|2026.16|2026.41|2025.91|2028.41|2027.91|2026.41|2025.91|806
1653642600000|2022-05-27 09:10:00|2026.66|2026.16|2025.41|2024.91|2026.91|2026.41|2025.41|2024.91|737
1653642900000|2022-05-27 09:15:00|2025.66|2025.16|2026.71|2026.21|2027.16|2026.66|2025.41|2024.91|585
1653643200000|2022-05-27 09:20:00|2026.58|2026.08|2027.71|2027.21|2028.21|2027.71|2026.21|2025.71|698
1653643500000|2022-05-27 09:25:00|2027.58|2027.08|2028.71|2028.21|2029.21|2028.71|2027.46|2026.96|541
1653643800000|2022-05-27 09:30:00|2028.83|2028.33|2029.46|2028.96|2029.46|2028.96|2027.71|2027.21|631
1653644100000|2022-05-27 09:35:00|2029.21|2028.71|2028.71|2028.21|2029.46|2028.96|2028.21|2027.71|448
1653644400000|2022-05-27 09:40:00|2028.58|2028.08|2029.33|2028.83|2030.21|2029.71|2028.58|2028.08|660
1653644700000|2022-05-27 09:45:00|2029.46|2028.96|2030.46|2029.96|2030.46|2029.96|2028.96|2028.46|530
1653645000000|2022-05-27 09:50:00|2030.71|2030.21|2030.71|2030.21|2030.96|2030.46|2029.71|2029.21|737
1653645300000|2022-05-27 09:55:00|2030.83|2030.33|2030.21|2029.71|2031.21|2030.71|2029.71|2029.21|678
1653645600000|2022-05-27 10:00:00|2029.96|2029.46|2031.08|2030.58|2031.08|2030.58|2029.33|2028.83|775
1653645900000|2022-05-27 10:05:00|2030.96|2030.46|2029.96|2029.46|2031.21|2030.71|2029.96|2029.46|456
1653646200000|2022-05-27 10:10:00|2030.21|2029.71|2030.96|2030.46|2031.21|2030.71|2029.96|2029.46|619
1653646500000|2022-05-27 10:15:00|2031.21|2030.71|2031.71|2031.21|2032.46|2031.96|2030.71|2030.21|475
1653646800000|2022-05-27 10:20:00|2031.58|2031.08|2031.71|2031.21|2031.96|2031.46|2030.71|2030.21|465
1653647100000|2022-05-27 10:25:00|2031.46|2030.96|2031.96|2031.46|2032.46|2031.96|2031.46|2030.96|479
1653647400000|2022-05-27 10:30:00|2031.71|2031.21|2031.83|2031.33|2032.71|2032.21|2031.21|2030.71|337
1653647700000|2022-05-27 10:35:00|2031.71|2031.21|2030.96|2030.46|2032.46|2031.96|2030.71|2030.21|351
1653648000000|2022-05-27 10:40:00|2031.21|2030.71|2031.96|2031.46|2032.08|2031.58|2031.08|2030.58|297
1653648300000|2022-05-27 10:45:00|2032.08|2031.58|2032.46|2031.96|2032.71|2032.21|2031.96|2031.46|228
1653648600000|2022-05-27 10:50:00|2032.21|2031.71|2034.46|2033.96|2034.46|2033.96|2032.21|2031.71|493
1653648900000|2022-05-27 10:55:00|2034.58|2034.08|2034.58|2034.08|2034.96|2034.46|2033.21|2032.71|526
1653649200000|2022-05-27 11:00:00|2034.46|2033.96|2035.21|2034.71|2035.71|2035.21|2033.96|2033.46|514
1653649500000|2022-05-27 11:05:00|2035.46|2034.96|2034.71|2034.21|2035.46|2034.96|2033.96|2033.46|663
1653649800000|2022-05-27 11:10:00|2034.46|2033.96|2036.71|2036.21|2036.71|2036.21|2034.46|2033.96|376
1653650100000|2022-05-27 11:15:00|2036.58|2036.08|2036.21|2035.71|2036.83|2036.33|2035.71|2035.21|585
1653650400000|2022-05-27 11:20:00|2036.46|2035.96|2035.46|2034.96|2036.71|2036.21|2034.96|2034.46|469
1653650700000|2022-05-27 11:25:00|2035.58|2035.08|2035.21|2034.71|2035.96|2035.46|2035.21|2034.71|324
1653651000000|2022-05-27 11:30:00|2035.33|2034.83|2034.21|2033.71|2035.33|2034.83|2034.21|2033.71|483
1653651300000|2022-05-27 11:35:00|2034.33|2033.83|2033.83|2033.33|2034.46|2033.96|2033.71|2033.21|355
1653651600000|2022-05-27 11:40:00|2034.15|2033.65|2035.4|2034.9|2035.65|2035.15|2034.15|2033.65|486
1653651900000|2022-05-27 11:45:00|2035.28|2034.78|2035.03|2034.53|2035.9|2035.4|2034.28|2033.78|512
1653652200000|2022-05-27 11:50:00|2034.78|2034.28|2032.28|2031.78|2034.78|2034.28|2032.15|2031.65|573
1653652500000|2022-05-27 11:55:00|2032.4|2031.9|2034.28|2033.78|2034.53|2034.03|2031.9|2031.4|501
1653652800000|2022-05-27 12:00:00|2034.03|2033.53|2035.78|2035.28|2035.78|2035.28|2033.53|2033.03|393
1653653100000|2022-05-27 12:05:00|2035.53|2035.03|2035.53|2035.03|2036.28|2035.78|2035.15|2034.65|372
1653653400000|2022-05-27 12:10:00|2035.65|2035.15|2035.53|2035.03|2036.53|2036.03|2035.28|2034.78|542
1653653700000|2022-05-27 12:15:00|2035.28|2034.78|2035.28|2034.78|2035.78|2035.28|2034.78|2034.28|381
1653654000000|2022-05-27 12:20:00|2035.53|2035.03|2035.78|2035.28|2035.9|2035.4|2035.03|2034.53|278
1653654300000|2022-05-27 12:25:00|2035.53|2035.03|2036.15|2035.65|2036.28|2035.78|2034.9|2034.4|1616
1653654600000|2022-05-27 12:30:00|2036.28|2035.78|2039.53|2039.03|2039.78|2039.28|2035.03|2034.53|1196
1653654900000|2022-05-27 12:35:00|2039.65|2039.15|2041.28|2040.78|2041.28|2040.78|2039.53|2039.03|944
1653655200000|2022-05-27 12:40:00|2041.03|2040.53|2040.78|2040.28|2041.03|2040.53|2040.03|2039.53|486
1653655500000|2022-05-27 12:45:00|2040.9|2040.4|2042.78|2042.28|2043.28|2042.78|2040.9|2040.4|1045
1653655800000|2022-05-27 12:50:00|2042.9|2042.4|2041.65|2041.15|2043.28|2042.78|2041.53|2041.03|786
1653656100000|2022-05-27 12:55:00|2041.53|2041.03|2040.28|2039.78|2041.78|2041.28|2040.03|2039.53|681
1653656400000|2022-05-27 13:00:00|2040.15|2039.65|2042.03|2041.53|2042.15|2041.65|2040.15|2039.65|668
1653656700000|2022-05-27 13:05:00|2042.28|2041.78|2042.03|2041.53|2042.78|2042.28|2041.28|2040.78|586
1653657000000|2022-05-27 13:10:00|2041.78|2041.28|2041.9|2041.4|2042.28|2041.78|2041.03|2040.53|521
1653657300000|2022-05-27 13:15:00|2042.03|2041.53|2041.65|2041.15|2042.78|2042.28|2041.53|2041.03|464
1653657600000|2022-05-27 13:20:00|2041.53|2041.03|2041.78|2041.28|2042.28|2041.78|2041.28|2040.78|492
1653657900000|2022-05-27 13:25:00|2041.9|2041.4|2043.28|2042.78|2043.78|2043.28|2041.9|2041.4|582
1653658200000|2022-05-27 13:30:00|2043.4|2042.9|2044.4|2043.9|2045.28|2044.78|2042.03|2041.53|1240
1653658500000|2022-05-27 13:35:00|2044.53|2044.03|2044.78|2044.28|2046.28|2045.78|2044.03|2043.53|1792
1653658800000|2022-05-27 13:40:00|2045.03|2044.53|2043.78|2043.28|2046.78|2046.28|2043.28|2042.78|1202
1653659100000|2022-05-27 13:45:00|2043.9|2043.4|2046.28|2045.78|2047.28|2046.78|2043.53|2043.03|984
1653659400000|2022-05-27 13:50:00|2046.53|2046.03|2047.28|2046.78|2048.15|2047.65|2045.28|2044.78|1272
1653659700000|2022-05-27 13:55:00|2047.15|2046.65|2049.15|2048.65|2049.53|2049.03|2047.03|2046.53|1516
1653660000000|2022-05-27 14:00:00|2049.28|2048.78|2049.28|2048.78|2049.53|2049.03|2046.78|2046.28|1229
1653660300000|2022-05-27 14:05:00|2049.15|2048.65|2047.03|2046.53|2049.15|2048.65|2045.78|2045.28|1089
1653660600000|2022-05-27 14:10:00|2046.88|2046.38|2048.63|2048.13|2048.63|2048.13|2046.38|2045.88|1070
1653660900000|2022-05-27 14:15:00|2048.5|2048|2049.88|2049.38|2050.25|2049.75|2048.25|2047.75|1069
1653661200000|2022-05-27 14:20:00|2050|2049.5|2054.13|2053.63|2054.13|2053.63|2050|2049.5|1397
1653661500000|2022-05-27 14:25:00|2054.38|2053.88|2054.38|2053.88|2054.75|2054.25|2053.13|2052.63|1641
1653661800000|2022-05-27 14:30:00|2054.63|2054.13|2056|2055.5|2056.63|2056.13|2054.13|2053.63|1209
1653662100000|2022-05-27 14:35:00|2056.13|2055.63|2057.25|2056.75|2057.63|2057.13|2055.63|2055.13|1109
1653662400000|2022-05-27 14:40:00|2057.13|2056.63|2055.38|2054.88|2057.38|2056.88|2054.88|2054.38|1172
1653662700000|2022-05-27 14:45:00|2055.63|2055.13|2054.88|2054.38|2055.63|2055.13|2052.75|2052.25|1027
1653663000000|2022-05-27 14:50:00|2054.75|2054.25|2053.38|2052.88|2055.88|2055.38|2052.88|2052.38|960
1653663300000|2022-05-27 14:55:00|2053.13|2052.63|2050.63|2050.13|2053.63|2053.13|2050.38|2049.88|1173
1653663600000|2022-05-27 15:00:00|2050.88|2050.38|2051.13|2050.63|2051.88|2051.38|2049.25|2048.75|1810
1653663900000|2022-05-27 15:05:00|2050.88|2050.38|2051.88|2051.38|2052.88|2052.38|2050.38|2049.88|1328
1653664200000|2022-05-27 15:10:00|2051.63|2051.13|2051.38|2050.88|2052.13|2051.63|2050.88|2050.38|1450
1653664500000|2022-05-27 15:15:00|2051.25|2050.75|2053.88|2053.38|2054.13|2053.63|2050.63|2050.13|2072
1653664800000|2022-05-27 15:20:00|2054.13|2053.63|2055.86|2054.36|2056.13|2055.63|2052.63|2052.13|3845
1653665100000|2022-05-27 15:25:00|2055.87|2054.37|2057.94|2056.44|2058.44|2056.94|2054.73|2053.23|2147
1653665400000|2022-05-27 15:30:00|2058.46|2056.96|2056.83|2055.43|2058.47|2056.97|2055.08|2053.68|323
1653665700000|2022-05-27 15:35:00|2056.7|2055.3|2056.95|2055.55|2056.95|2055.55|2054.95|2053.55|68
1653666000000|2022-05-27 15:40:00|2057.2|2055.8|2058.7|2057.3|2059.2|2057.8|2057.2|2055.8|940
1653666300000|2022-05-27 15:45:00|2058.83|2057.43|2058.95|2057.55|2059.08|2057.68|2058.83|2057.43|1
1653666600000|2022-05-27 15:50:00|2059.2|2057.8|2060.83|2059.43|2060.95|2059.55|2059.2|2057.8|5
1653666900000|2022-05-27 15:55:00|2060.7|2059.3|2062.01|2060.51|2063.08|2061.68|2060.7|2059.3|21
1653667200000|2022-05-27 16:00:00|2062.02|2060.52|2062.01|2060.51|2062.59|2061.09|2062.01|2060.51|0
1653667500000|2022-05-27 16:05:00|2062.02|2060.52|2061.3|2059.8|2062.02|2060.52|2060.76|2059.26|0
1653667800000|2022-05-27 16:10:00|2061.31|2059.81|2060.3|2058.8|2061.35|2059.85|2060.27|2058.77|0
1653668100000|2022-05-27 16:15:00|2060.29|2058.79|2058.16|2056.66|2060.3|2058.8|2057.59|2056.09|0
1653668400000|2022-05-27 16:20:00|2058.42|2056.92|2057.02|2055.52|2058.69|2057.19|2057.02|2055.52|0
1653668700000|2022-05-27 16:25:00|2057.03|2055.53|2058.13|2056.63|2058.14|2056.64|2057.01|2055.51|0
1653669000000|2022-05-27 16:30:00|2058.12|2056.62|2057.56|2056.06|2058.66|2057.16|2057.55|2056.05|0
1653669300000|2022-05-27 16:35:00|2057.57|2056.07|2058.05|2056.55|2058.07|2056.57|2056.93|2055.43|0
1653669600000|2022-05-27 16:40:00|2058.04|2056.54|2058.08|2056.58|2058.09|2056.59|2057.51|2056.01|0
1653669900000|2022-05-27 16:45:00|2058.07|2056.57|2056.94|2055.44|2058.08|2056.58|2056.94|2055.44|0
1653670200000|2022-05-27 16:50:00|2056.95|2055.45|2058.05|2056.55|2058.07|2056.57|2056.4|2054.9|0
1653670500000|2022-05-27 16:55:00|2058.06|2056.56|2058.08|2056.58|2058.63|2057.13|2057.54|2056.04|0
1653670800000|2022-05-27 17:00:00|2058.09|2056.59|2058.12|2056.62|2058.13|2056.63|2057.28|2055.78|0
1653671100000|2022-05-27 17:05:00|2058.11|2056.61|2058.69|2057.19|2058.7|2057.2|2057.58|2056.08|0
1653671400000|2022-05-27 17:10:00|2058.7|2057.2|2058.65|2057.15|2059.22|2057.72|2058.1|2056.6|0
1653671700000|2022-05-27 17:15:00|2058.14|2056.64|2058.67|2057.17|2058.68|2057.18|2058.1|2056.6|0
1653672000000|2022-05-27 17:20:00|2058.66|2057.16|2058.1|2056.6|2058.68|2057.18|2057.55|2056.05|0
1653672300000|2022-05-27 17:25:00|2058.11|2056.61|2058.1|2056.6|2058.12|2056.62|2057.03|2055.53|0
1653672600000|2022-05-27 17:30:00|2058.11|2056.61|2057.04|2055.54|2058.67|2057.17|2057.03|2055.53|0
1653672900000|2022-05-27 17:35:00|2057.03|2055.53|2056.49|2054.99|2057.59|2056.09|2056.48|2054.98|0
1653673200000|2022-05-27 17:40:00|2056.48|2054.98|2055.95|2054.45|2056.5|2055|2055.42|2053.92|0
1653673500000|2022-05-27 17:45:00|2055.96|2054.46|2055.46|2053.96|2055.99|2054.49|2054.42|2052.92|0
1653673800000|2022-05-27 17:50:00|2055.45|2053.95|2056.01|2054.51|2056.02|2054.52|2055.45|2053.95|0
1653674100000|2022-05-27 17:55:00|2056.02|2054.52|2056.42|2054.92|2056.42|2054.92|2055.35|2053.85|0
1653674400000|2022-05-27 18:00:00|2056.41|2054.91|2056.41|2054.91|2056.96|2055.46|2055.85|2054.35|0
1653674700000|2022-05-27 18:05:00|2056.67|2055.17|2056.97|2055.47|2056.97|2055.47|2055.83|2054.33|0
1653675000000|2022-05-27 18:10:00|2056.98|2055.48|2056.44|2054.94|2056.99|2055.49|2056.42|2054.92|0
1653675300000|2022-05-27 18:15:00|2056.45|2054.95|2056.51|2055.01|2057.02|2055.52|2055.94|2054.44|0
1653675600000|2022-05-27 18:20:00|2056.5|2055|2056.55|2055.05|2057.06|2055.56|2056.48|2054.98|0
1653675900000|2022-05-27 18:25:00|2056.54|2055.04|2056|2054.5|2056.55|2055.05|2055.99|2054.49|0
1653676200000|2022-05-27 18:30:00|2056.01|2054.51|2056.04|2054.54|2056.56|2055.06|2055.49|2053.99|0
1653676500000|2022-05-27 18:35:00|2056.03|2054.53|2056.02|2054.52|2057.13|2055.63|2055.48|2053.98|0
1653676800000|2022-05-27 18:40:00|2056.03|2054.53|2056.58|2055.08|2056.6|2055.1|2055.46|2053.96|0
1653677100000|2022-05-27 18:45:00|2056.59|2055.09|2057.12|2055.62|2057.13|2055.63|2056.56|2055.06|0
1653677400000|2022-05-27 18:50:00|2057.1|2055.6|2057.12|2055.62|2057.68|2056.18|2056.57|2055.07|0
1653677700000|2022-05-27 18:55:00|2057.13|2055.63|2057.7|2056.2|2058.23|2056.73|2057.12|2055.62|0
1653678000000|2022-05-27 19:00:00|2057.69|2056.19|2058.8|2057.3|2058.8|2057.3|2057.15|2055.65|0
1653678300000|2022-05-27 19:05:00|2058.79|2057.29|2060.99|2059.49|2061|2059.5|2058.79|2057.29|0
1653678600000|2022-05-27 19:10:00|2061|2059.5|2060.42|2058.92|2061|2059.5|2059.9|2058.4|0
1653678900000|2022-05-27 19:15:00|2060.94|2059.44|2060.39|2058.89|2060.95|2059.45|2059.82|2058.32|0
1653679200000|2022-05-27 19:20:00|2060.4|2058.9|2060.98|2059.48|2060.98|2059.48|2059.85|2058.35|0
1653679500000|2022-05-27 19:25:00|2060.97|2059.47|2060.99|2059.49|2061.53|2060.03|2060.97|2059.47|0
1653679800000|2022-05-27 19:30:00|2061|2059.5|2059.92|2058.42|2061.56|2060.06|2059.92|2058.42|0
1653680100000|2022-05-27 19:35:00|2059.91|2058.41|2059.34|2057.84|2059.92|2058.42|2058.76|2057.26|0
1653680400000|2022-05-27 19:40:00|2059.33|2057.83|2061|2059.5|2061|2059.5|2059.3|2057.8|0
1653680700000|2022-05-27 19:45:00|2061.01|2059.51|2059.86|2058.36|2061.01|2059.51|2059.28|2057.78|0
1653681000000|2022-05-27 19:50:00|2059.89|2058.39|2060.89|2059.39|2061.42|2059.92|2058.76|2057.26|0
1653681300000|2022-05-27 19:55:00|2060.88|2059.38|2061.93|2060.43|2062.06|2060.56|2057.91|2056.41|0
1653681600000|2022-05-27 20:00:00|2061.92|2060.42|2061.78|2060.28|2062.62|2061.12|2060.86|2059.36|0
1653681900000|2022-05-27 20:05:00|2061.7|2060.2|2063.15|2061.65|2063.42|2061.92|2061.43|2059.93|0
1653682200000|2022-05-27 20:10:00|2063.06|2061.56|2063.42|2061.92|2063.99|2062.49|2062.97|2061.47|0
1653682500000|2022-05-27 20:15:00|2063.5|2062|2063.66|2062.16|2064.61|2063.11|2063.4|2061.9|0
1653682800000|2022-05-27 20:20:00|2063.71|2062.21|2064.23|2062.73|2064.4|2062.9|2063.58|2062.08|0
1653683100000|2022-05-27 20:25:00|2064.31|2062.81|2065.42|2063.92|2065.5|2064|2064.23|2062.73|0
1653683400000|2022-05-27 20:30:00|2065.41|2063.91|2065.83|2064.33|2065.83|2064.33|2065.11|2063.61|0
1653683700000|2022-05-27 20:35:00|2065.91|2064.41|2065.9|2064.4|2066.3|2064.8|2065.69|2064.19|0
1653684000000|2022-05-27 20:40:00|2065.86|2064.36|2065.9|2064.4|2065.9|2064.4|2065.38|2063.88|0
1653684300000|2022-05-27 20:45:00|2065.82|2064.32|2065.64|2064.14|2065.99|2064.49|2065.64|2064.14|0
1653684600000|2022-05-27 20:50:00|2065.73|2064.23|2066.07|2064.57|2066.38|2064.88|2065.64|2064.14|0
1653684900000|2022-05-27 20:55:00|2066.11|2064.61|2066.25|2064.75|2066.38|2064.88|2066.02|2064.52|0
1653685200000|2022-05-27 21:00:00|2066.18|2064.68|2066.18|2064.68|2066.18|2064.68|2066.18|2064.68|0
1653861600000|2022-05-29 22:00:00|2069.39|2067.89|2067.3|2065.8|2069.39|2067.89|2067.3|2065.8|0
1653861900000|2022-05-29 22:05:00|2067.26|2065.76|2066.35|2064.85|2067.26|2065.76|2065.1|2063.6|0
1653862200000|2022-05-29 22:10:00|2066.34|2064.84|2065.6|2064.1|2066.35|2064.85|2065.46|2063.96|0
1653862500000|2022-05-29 22:15:00|2065.59|2064.09|2066.63|2065.13|2067.16|2065.66|2065.33|2063.83|0
1653862800000|2022-05-29 22:20:00|2066.64|2065.14|2066.37|2064.87|2067.08|2065.58|2065.66|2064.16|0
1653863100000|2022-05-29 22:25:00|2066.45|2064.95|2065.9|2064.4|2066.63|2065.13|2065.61|2064.11|0
1653863400000|2022-05-29 22:30:00|2065.89|2064.39|2066.3|2064.8|2066.74|2065.24|2065.77|2064.27|0
1653863700000|2022-05-29 22:35:00|2066.29|2064.79|2066.56|2065.06|2066.65|2065.15|2065.81|2064.31|0
1653864000000|2022-05-29 22:40:00|2066.61|2065.11|2067.32|2065.82|2067.36|2065.86|2066.56|2065.06|0
1653864300000|2022-05-29 22:45:00|2067.31|2065.81|2067.18|2065.68|2067.67|2066.17|2066.74|2065.24|0
1653864600000|2022-05-29 22:50:00|2067.14|2065.64|2067.01|2065.51|2067.54|2066.04|2067.01|2065.51|0
1653864900000|2022-05-29 22:55:00|2067|2065.5|2067.22|2065.72|2067.22|2065.72|2066.46|2064.96|0
1653865200000|2022-05-29 23:00:00|2067.26|2065.76|2067.22|2065.72|2067.44|2065.94|2066.82|2065.32|0
1653865500000|2022-05-29 23:05:00|2067.26|2065.76|2067.57|2066.07|2067.75|2066.25|2067.26|2065.76|0
1653865800000|2022-05-29 23:10:00|2067.53|2066.03|2068.77|2067.27|2068.77|2067.27|2067.53|2066.03|0
1653866100000|2022-05-29 23:15:00|2068.73|2067.23|2068.59|2067.09|2069.17|2067.67|2068.42|2066.92|0
1653866400000|2022-05-29 23:20:00|2068.6|2067.1|2068.73|2067.23|2069.08|2067.58|2068.42|2066.92|0
1653866700000|2022-05-29 23:25:00|2068.77|2067.27|2068.76|2067.26|2069.2|2067.7|2068.42|2066.92|0
1653867000000|2022-05-29 23:30:00|2068.8|2067.3|2069.86|2068.36|2069.91|2068.41|2068.8|2067.3|0
1653867300000|2022-05-29 23:35:00|2069.82|2068.32|2070.08|2068.58|2070.26|2068.76|2069.46|2067.96|0
1653867600000|2022-05-29 23:40:00|2070.09|2068.59|2069.73|2068.23|2070.75|2069.25|2069.51|2068.01|0
1653867900000|2022-05-29 23:45:00|2069.74|2068.24|2068.89|2067.39|2069.82|2068.32|2068.8|2067.3|0
1653868200000|2022-05-29 23:50:00|2068.85|2067.35|2068.63|2067.13|2068.98|2067.48|2068.45|2066.95|0
1653868500000|2022-05-29 23:55:00|2068.62|2067.12|2067.87|2066.37|2068.8|2067.3|2067.7|2066.2|0
1653868800000|2022-05-30 00:00:00|2067.79|2066.29|2067.08|2065.58|2068.05|2066.55|2066.77|2065.27|0
1653869100000|2022-05-30 00:05:00|2067.17|2065.67|2066.5|2065|2067.61|2066.11|2066.15|2064.65|0
1653869400000|2022-05-30 00:10:00|2066.41|2064.91|2067.65|2066.15|2067.7|2066.2|2066.33|2064.83|0
1653869700000|2022-05-30 00:15:00|2067.61|2066.11|2064.17|2062.67|2067.87|2066.37|2063.73|2062.23|0
1653870000000|2022-05-30 00:20:00|2063.96|2062.46|2065.87|2064.37|2066.28|2064.78|2063.96|2062.46|0
1653870300000|2022-05-30 00:25:00|2065.86|2064.36|2067.12|2065.62|2067.56|2066.06|2065.85|2064.35|0
1653870600000|2022-05-30 00:30:00|2067.13|2065.63|2064.54|2063.04|2067.13|2065.63|2064.54|2063.04|0
1653870900000|2022-05-30 00:35:00|2064.12|2062.62|2064.14|2062.64|2065.85|2064.35|2063.68|2062.18|0
1653871200000|2022-05-30 00:40:00|2064.13|2062.63|2065.43|2063.93|2065.86|2064.36|2064.13|2062.63|0
1653871500000|2022-05-30 00:45:00|2065.85|2064.35|2066.71|2065.21|2067.59|2066.09|2065.85|2064.35|0
1653871800000|2022-05-30 00:50:00|2066.72|2065.22|2068|2066.5|2068|2066.5|2066.7|2065.2|0
1653872100000|2022-05-30 00:55:00|2067.79|2066.29|2067.14|2065.64|2067.79|2066.29|2066.7|2065.2|0
1653872400000|2022-05-30 01:00:00|2067.13|2065.63|2067.58|2066.08|2067.58|2066.08|2066.7|2065.2|0
1653872700000|2022-05-30 01:05:00|2067.57|2066.07|2066.72|2065.22|2067.57|2066.07|2065.4|2063.9|0
1653873000000|2022-05-30 01:10:00|2066.71|2065.21|2067.38|2065.88|2067.61|2066.11|2066.7|2065.2|0
1653873300000|2022-05-30 01:15:00|2067.59|2066.09|2067.81|2066.31|2068.02|2066.52|2067.38|2065.88|0
1653873600000|2022-05-30 01:20:00|2067.8|2066.3|2067.16|2065.66|2068.24|2066.74|2067.15|2065.65|0
1653873900000|2022-05-30 01:25:00|2067.17|2065.67|2067.54|2066.04|2067.55|2066.05|2066.73|2065.23|0
1653874200000|2022-05-30 01:30:00|2067.55|2066.05|2067.12|2065.62|2067.99|2066.49|2066.68|2065.18|0
1653874500000|2022-05-30 01:35:00|2067.13|2065.63|2068.4|2066.9|2068.41|2066.91|2067.13|2065.63|0
1653874800000|2022-05-30 01:40:00|2068.41|2066.91|2068.85|2067.35|2069.28|2067.78|2068.41|2066.91|0
1653875100000|2022-05-30 01:45:00|2068.84|2067.34|2067.97|2066.47|2069.27|2067.77|2067.96|2066.46|0
1653875400000|2022-05-30 01:50:00|2067.98|2066.48|2067.55|2066.05|2067.98|2066.48|2067.54|2066.04|0
1653875700000|2022-05-30 01:55:00|2067.54|2066.04|2067.11|2065.61|2067.55|2066.05|2066.67|2065.17|0
1653876000000|2022-05-30 02:00:00|2067.1|2065.6|2066.67|2065.17|2067.53|2066.03|2066.66|2065.16|0
1653876300000|2022-05-30 02:05:00|2066.68|2065.18|2067.1|2065.6|2067.32|2065.82|2066.66|2065.16|0
1653876600000|2022-05-30 02:10:00|2067.09|2065.59|2067.54|2066.04|2067.54|2066.04|2067.09|2065.59|0
1653876900000|2022-05-30 02:15:00|2067.75|2066.25|2069.29|2067.79|2069.31|2067.81|2067.55|2066.05|0
1653877200000|2022-05-30 02:20:00|2069.3|2067.8|2070.17|2068.67|2070.62|2069.12|2069.29|2067.79|0
1653877500000|2022-05-30 02:25:00|2069.96|2068.46|2069.74|2068.24|2071.04|2069.54|2069.73|2068.23|0
1653877800000|2022-05-30 02:30:00|2069.75|2068.25|2068.9|2067.4|2069.75|2068.25|2068.9|2067.4|0
1653878100000|2022-05-30 02:35:00|2069.32|2067.82|2070.22|2068.72|2070.63|2069.13|2069.31|2067.81|0
1653878400000|2022-05-30 02:40:00|2069.8|2068.3|2070.23|2068.73|2070.23|2068.73|2069.35|2067.85|0
1653878700000|2022-05-30 02:45:00|2070.22|2068.72|2069.35|2067.85|2070.24|2068.74|2069.35|2067.85|0
1653879000000|2022-05-30 02:50:00|2069.36|2067.86|2069.35|2067.85|2069.8|2068.3|2069.33|2067.83|0
1653879300000|2022-05-30 02:55:00|2069.33|2067.83|2069.34|2067.84|2069.77|2068.27|2068.9|2067.4|0
1653879600000|2022-05-30 03:00:00|2068.92|2067.42|2069.78|2068.28|2069.78|2068.28|2068.91|2067.41|0
1653879900000|2022-05-30 03:05:00|2069.77|2068.27|2069.12|2067.62|2069.78|2068.28|2068.9|2067.4|0
1653880200000|2022-05-30 03:10:00|2068.91|2067.41|2069.1|2067.6|2069.32|2067.82|2068.45|2066.95|0
1653880500000|2022-05-30 03:15:00|2069.31|2067.81|2068.89|2067.39|2069.33|2067.83|2068.47|2066.97|0
1653880800000|2022-05-30 03:20:00|2068.47|2066.97|2068.9|2067.4|2068.91|2067.41|2068.47|2066.97|0
1653881100000|2022-05-30 03:25:00|2068.89|2067.39|2068.47|2066.97|2069.33|2067.83|2068.46|2066.96|0
1653881400000|2022-05-30 03:30:00|2068.46|2066.96|2068.03|2066.53|2068.69|2067.19|2067.61|2066.11|0
1653881700000|2022-05-30 03:35:00|2068.04|2066.54|2068.46|2066.96|2068.47|2066.97|2067.6|2066.1|0
1653882000000|2022-05-30 03:40:00|2068.47|2066.97|2068.88|2067.38|2068.89|2067.39|2068.45|2066.95|0
1653882300000|2022-05-30 03:45:00|2068.89|2067.39|2068.44|2066.94|2068.89|2067.39|2068.01|2066.51|0
1653882600000|2022-05-30 03:50:00|2068.46|2066.96|2068.9|2067.4|2069.32|2067.82|2068.45|2066.95|0
1653882900000|2022-05-30 03:55:00|2068.91|2067.41|2068.44|2066.94|2068.91|2067.41|2068.42|2066.92|0
1653883200000|2022-05-30 04:00:00|2068.43|2066.93|2068.41|2066.91|2068.43|2066.93|2067.99|2066.49|0
1653883500000|2022-05-30 04:05:00|2068.42|2066.92|2068.85|2067.35|2068.85|2067.35|2068.41|2066.91|0
1653883800000|2022-05-30 04:10:00|2068.86|2067.36|2068.43|2066.93|2068.86|2067.36|2068.42|2066.92|0
1653884100000|2022-05-30 04:15:00|2068.85|2067.35|2068.85|2067.35|2069.29|2067.79|2068.85|2067.35|0
1653884400000|2022-05-30 04:20:00|2068.86|2067.36|2068.44|2066.94|2069.07|2067.57|2068.43|2066.93|0
1653884700000|2022-05-30 04:25:00|2068.65|2067.15|2069.3|2067.8|2069.31|2067.81|2068.65|2067.15|0
1653885000000|2022-05-30 04:30:00|2069.31|2067.81|2069.54|2068.04|2069.75|2068.25|2069.3|2067.8|0
1653885300000|2022-05-30 04:35:00|2069.75|2068.25|2069.75|2068.25|2070.19|2068.69|2069.33|2067.83|0
1653885600000|2022-05-30 04:40:00|2069.55|2068.05|2069.32|2067.82|2069.75|2068.25|2068.89|2067.39|0
1653885900000|2022-05-30 04:45:00|2069.33|2067.83|2069.35|2067.85|2069.57|2068.07|2069.1|2067.6|0
1653886200000|2022-05-30 04:50:00|2069.36|2067.86|2069.34|2067.84|2069.78|2068.28|2069.34|2067.84|0
1653886500000|2022-05-30 04:55:00|2069.35|2067.85|2070.64|2069.14|2070.65|2069.15|2069.34|2067.84|0
1653886800000|2022-05-30 05:00:00|2070.65|2069.15|2070.63|2069.13|2070.65|2069.15|2069.76|2068.26|0
1653887100000|2022-05-30 05:05:00|2070.62|2069.12|2070.71|2069.21|2071.52|2070.02|2070.2|2068.7|0
1653887400000|2022-05-30 05:10:00|2070.72|2069.22|2071.59|2070.09|2071.6|2070.1|2070.71|2069.21|0
1653887700000|2022-05-30 05:15:00|2071.6|2070.1|2071.18|2069.68|2071.62|2070.12|2070.73|2069.23|0
1653888000000|2022-05-30 05:20:00|2071.19|2069.69|2071.18|2069.68|2071.63|2070.13|2071.18|2069.68|0
1653888300000|2022-05-30 05:25:00|2071.19|2069.69|2071.62|2070.12|2071.63|2070.13|2070.74|2069.24|0
1653888600000|2022-05-30 05:30:00|2071.63|2070.13|2071.69|2070.19|2072.09|2070.59|2071.23|2069.73|0
1653888900000|2022-05-30 05:35:00|2071.7|2070.2|2072.17|2070.67|2072.18|2070.68|2071.7|2070.2|0
1653889200000|2022-05-30 05:40:00|2071.96|2070.46|2072.25|2070.75|2072.67|2071.17|2071.8|2070.3|0
1653889500000|2022-05-30 05:45:00|2072.26|2070.76|2073.57|2072.07|2073.69|2072.19|2072.26|2070.76|0
1653889800000|2022-05-30 05:50:00|2073.78|2072.28|2073.13|2071.63|2074.03|2072.53|2072.27|2070.77|0
1653890100000|2022-05-30 05:55:00|2073.55|2072.05|2074.06|2072.56|2074.48|2072.98|2073.54|2072.04|0
1653890400000|2022-05-30 06:00:00|2074.05|2072.55|2073.66|2072.16|2074.11|2072.61|2072.32|2070.82|0
1653890700000|2022-05-30 06:05:00|2073.67|2072.17|2075.36|2073.86|2075.36|2073.86|2073.21|2071.71|0
1653891000000|2022-05-30 06:10:00|2075.35|2073.85|2076.63|2075.13|2077.06|2075.56|2074.93|2073.43|0
1653891300000|2022-05-30 06:15:00|2076.68|2075.18|2076.62|2075.12|2076.68|2075.18|2075.81|2074.31|0
1653891600000|2022-05-30 06:20:00|2076.63|2075.13|2076.62|2075.12|2077.06|2075.56|2075.72|2074.22|0
1653891900000|2022-05-30 06:25:00|2076.61|2075.11|2076.11|2074.61|2076.63|2075.13|2075.75|2074.25|0
1653892200000|2022-05-30 06:30:00|2076.1|2074.6|2076.45|2075.05|2076.45|2075.05|2072.08|2070.68|25
1653892500000|2022-05-30 06:35:00|2076.7|2075.3|2077.08|2075.68|2079.2|2077.8|2076.7|2075.3|35
1653892800000|2022-05-30 06:40:00|2076.95|2075.55|2075.2|2073.8|2076.95|2075.55|2075.2|2073.8|4
1653893100000|2022-05-30 06:45:00|2075.08|2073.68|2075.08|2073.68|2075.08|2073.68|2075.08|2073.68|1
1653893400000|2022-05-30 06:50:00|2074.95|2073.55|2074.08|2072.68|2074.95|2073.55|2073.95|2072.55|12
1653893700000|2022-05-30 06:55:00|2074.34|2072.84|2073.44|2071.94|2075.41|2073.91|2073.44|2071.94|0
1653894000000|2022-05-30 07:00:00|2073.45|2071.95|2076.13|2075.63|2077.25|2076.75|2069.88|2069.38|5406
1653894300000|2022-05-30 07:05:00|2075.88|2075.38|2081.38|2080.88|2082.75|2082.25|2073.88|2073.38|2659
1653894600000|2022-05-30 07:10:00|2081.25|2080.75|2083.13|2082.63|2084.5|2084|2077.25|2076.75|2105
1653894900000|2022-05-30 07:15:00|2083|2082.5|2084.63|2084.13|2084.63|2084.13|2079.75|2079.25|1447
1653895200000|2022-05-30 07:20:00|2084.5|2084|2081.13|2080.63|2084.88|2084.38|2080.88|2080.38|1422
1653895500000|2022-05-30 07:25:00|2081.38|2080.88|2082.13|2081.63|2083.13|2082.63|2080.25|2079.75|945
1653895800000|2022-05-30 07:30:00|2082|2081.5|2084.38|2083.88|2084.88|2084.38|2081.63|2081.13|1185
1653896100000|2022-05-30 07:35:00|2084.5|2084|2084.63|2084.13|2085.13|2084.63|2083.38|2082.88|1006
1653896400000|2022-05-30 07:40:00|2084.91|2084.41|2083.41|2082.91|2085.41|2084.91|2082.66|2082.16|877
1653896700000|2022-05-30 07:45:00|2083.16|2082.66|2084.41|2083.91|2084.91|2084.41|2082.91|2082.41|636
1653897000000|2022-05-30 07:50:00|2084.16|2083.66|2085.41|2084.91|2086.66|2086.16|2084.16|2083.66|769
1653897300000|2022-05-30 07:55:00|2085.53|2085.03|2082.91|2082.41|2085.66|2085.16|2082.78|2082.28|1091
1653897600000|2022-05-30 08:00:00|2083.03|2082.53|2083.03|2082.53|2083.66|2083.16|2082.16|2081.66|832
1653897900000|2022-05-30 08:05:00|2083.16|2082.66|2082.16|2081.66|2083.16|2082.66|2081.91|2081.41|840
1653898200000|2022-05-30 08:10:00|2082.41|2081.91|2080.91|2080.41|2082.41|2081.91|2079.16|2078.66|1055
1653898500000|2022-05-30 08:15:00|2081.16|2080.66|2079.78|2079.28|2081.66|2081.16|2079.41|2078.91|569
1653898800000|2022-05-30 08:20:00|2079.91|2079.41|2082.91|2082.41|2082.91|2082.41|2079.66|2079.16|568
1653899100000|2022-05-30 08:25:00|2083.16|2082.66|2084.03|2083.53|2084.66|2084.16|2082.78|2082.28|670
1653899400000|2022-05-30 08:30:00|2084.16|2083.66|2084.78|2084.28|2085.41|2084.91|2084.16|2083.66|470
1653899700000|2022-05-30 08:35:00|2084.66|2084.16|2083.03|2082.53|2086.16|2085.66|2083.03|2082.53|640
1653900000000|2022-05-30 08:40:00|2083.16|2082.66|2080.91|2080.41|2083.16|2082.66|2080.66|2080.16|1656
1653900300000|2022-05-30 08:45:00|2080.78|2080.28|2082.41|2081.91|2083.41|2082.91|2080.78|2080.28|617
1653900600000|2022-05-30 08:50:00|2082.16|2081.66|2080.28|2079.78|2082.66|2082.16|2080.28|2079.78|752
1653900900000|2022-05-30 08:55:00|2080.16|2079.66|2080.28|2079.78|2080.78|2080.28|2079.91|2079.41|993
1653901200000|2022-05-30 09:00:00|2080.16|2079.66|2082.41|2081.91|2083.03|2082.53|2080.16|2079.66|527
1653901500000|2022-05-30 09:05:00|2082.28|2081.78|2077.16|2076.66|2082.28|2081.78|2076.91|2076.41|1154
1653901800000|2022-05-30 09:10:00|2077.03|2076.53|2080.41|2079.91|2080.41|2079.91|2076.41|2075.91|652
1653902100000|2022-05-30 09:15:00|2080.28|2079.78|2080.53|2080.03|2081.41|2080.91|2079.91|2079.41|531
1653902400000|2022-05-30 09:20:00|2080.41|2079.91|2081.41|2080.91|2081.53|2081.03|2079.91|2079.41|405
1653902700000|2022-05-30 09:25:00|2081.53|2081.03|2083.41|2082.91|2083.66|2083.16|2081.41|2080.91|376
1653903000000|2022-05-30 09:30:00|2083.28|2082.78|2083.41|2082.91|2083.78|2083.28|2082.41|2081.91|220
1653903300000|2022-05-30 09:35:00|2083.53|2083.03|2084.41|2083.91|2084.66|2084.16|2083.16|2082.66|364
1653903600000|2022-05-30 09:40:00|2084.28|2083.78|2084.41|2083.91|2085.66|2085.16|2083.91|2083.41|451
1653903900000|2022-05-30 09:45:00|2084.53|2084.03|2084.16|2083.66|2084.66|2084.16|2083.66|2083.16|463
1653904200000|2022-05-30 09:50:00|2083.91|2083.41|2085.16|2084.66|2085.16|2084.66|2083.41|2082.91|670
1653904500000|2022-05-30 09:55:00|2085.03|2084.53|2084.66|2084.16|2085.41|2084.91|2084.03|2083.53|618
1653904800000|2022-05-30 10:00:00|2084.41|2083.91|2085.66|2085.16|2085.66|2085.16|2083.91|2083.41|582
1653905100000|2022-05-30 10:05:00|2085.41|2084.91|2084.53|2084.03|2085.66|2085.16|2084.41|2083.91|462
1653905400000|2022-05-30 10:10:00|2084.66|2084.16|2084.41|2083.91|2084.66|2084.16|2083.66|2083.16|823
1653905700000|2022-05-30 10:15:00|2084.16|2083.66|2084.66|2084.16|2085.03|2084.53|2084.03|2083.53|451
1653906000000|2022-05-30 10:20:00|2084.53|2084.03|2082.66|2082.16|2084.53|2084.03|2082.41|2081.91|428
1653906300000|2022-05-30 10:25:00|2082.41|2081.91|2081.41|2080.91|2082.66|2082.16|2081.41|2080.91|390
1653906600000|2022-05-30 10:30:00|2081.53|2081.03|2080.16|2079.66|2081.91|2081.41|2080.16|2079.66|384
1653906900000|2022-05-30 10:35:00|2080.03|2079.53|2079.91|2079.41|2081.16|2080.66|2078.91|2078.41|484
1653907200000|2022-05-30 10:40:00|2080.03|2079.53|2078.91|2078.41|2080.16|2079.66|2078.41|2077.91|467
1653907500000|2022-05-30 10:45:00|2078.78|2078.28|2079.91|2079.41|2080.16|2079.66|2078.41|2077.91|331
1653907800000|2022-05-30 10:50:00|2079.41|2078.91|2077.53|2077.03|2079.91|2079.41|2077.41|2076.91|374
1653908100000|2022-05-30 10:55:00|2077.66|2077.16|2078.16|2077.66|2078.16|2077.66|2076.78|2076.28|332
1653908400000|2022-05-30 11:00:00|2078.03|2077.53|2076.66|2076.16|2078.16|2077.66|2076.16|2075.66|440
1653908700000|2022-05-30 11:05:00|2076.41|2075.91|2076.41|2075.91|2076.53|2076.03|2075.66|2075.16|497
1653909000000|2022-05-30 11:10:00|2076.53|2076.03|2077.16|2076.66|2077.41|2076.91|2076.16|2075.66|733
1653909300000|2022-05-30 11:15:00|2076.91|2076.41|2076.41|2075.91|2077.66|2077.16|2076.41|2075.91|334
1653909600000|2022-05-30 11:20:00|2076.28|2075.78|2076.91|2076.41|2076.91|2076.41|2074.91|2074.41|380
1653909900000|2022-05-30 11:25:00|2076.78|2076.28|2077.28|2076.78|2077.91|2077.41|2076.16|2075.66|314
1653910200000|2022-05-30 11:30:00|2077.16|2076.66|2076.91|2076.41|2077.41|2076.91|2076.91|2076.41|156
1653910500000|2022-05-30 11:35:00|2077.03|2076.53|2076.53|2076.03|2077.41|2076.91|2075.03|2074.53|352
1653910800000|2022-05-30 11:40:00|2076.65|2076.15|2075.53|2075.03|2076.78|2076.28|2075.53|2075.03|173
1653911100000|2022-05-30 11:45:00|2075.4|2074.9|2076.78|2076.28|2077.03|2076.53|2075.28|2074.78|376
1653911400000|2022-05-30 11:50:00|2076.9|2076.4|2077.53|2077.03|2077.53|2077.03|2076.28|2075.78|311
1653911700000|2022-05-30 11:55:00|2077.4|2076.9|2078.78|2078.28|2078.78|2078.28|2077.4|2076.9|206
1653912000000|2022-05-30 12:00:00|2078.65|2078.15|2077.78|2077.28|2079.03|2078.53|2077.78|2077.28|318
1653912300000|2022-05-30 12:05:00|2077.53|2077.03|2076.78|2076.28|2077.78|2077.28|2076.28|2075.78|309
1653912600000|2022-05-30 12:10:00|2076.53|2076.03|2077.28|2076.78|2077.53|2077.03|2076.28|2075.78|247
1653912900000|2022-05-30 12:15:00|2077.15|2076.65|2077.9|2077.4|2078.03|2077.53|2076.78|2076.28|224
1653913200000|2022-05-30 12:20:00|2077.78|2077.28|2076.03|2075.53|2078.03|2077.53|2075.28|2074.78|286
1653913500000|2022-05-30 12:25:00|2075.78|2075.28|2075.53|2075.03|2076.15|2075.65|2075.28|2074.78|335
1653913800000|2022-05-30 12:30:00|2075.65|2075.15|2075.65|2075.15|2075.9|2075.4|2074.9|2074.4|285
1653914100000|2022-05-30 12:35:00|2075.53|2075.03|2074.03|2073.53|2075.78|2075.28|2073.78|2073.28|301
1653914400000|2022-05-30 12:40:00|2074.15|2073.65|2074.53|2074.03|2075.03|2074.53|2074.03|2073.53|191
1653914700000|2022-05-30 12:45:00|2074.4|2073.9|2076.03|2075.53|2076.28|2075.78|2074.03|2073.53|337
1653915000000|2022-05-30 12:50:00|2076.15|2075.65|2076.03|2075.53|2077.28|2076.78|2076.03|2075.53|296
1653915300000|2022-05-30 12:55:00|2075.78|2075.28|2076.03|2075.53|2076.28|2075.78|2075.03|2074.53|242
1653915600000|2022-05-30 13:00:00|2076.15|2075.65|2076.53|2076.03|2077.28|2076.78|2076.15|2075.65|401
1653915900000|2022-05-30 13:05:00|2076.4|2075.9|2074.78|2074.28|2076.78|2076.28|2074.53|2074.03|338
1653916200000|2022-05-30 13:10:00|2075.03|2074.53|2073.53|2073.03|2075.28|2074.78|2073.28|2072.78|373
1653916500000|2022-05-30 13:15:00|2073.78|2073.28|2073.53|2073.03|2075.03|2074.53|2073.53|2073.03|252
1653916800000|2022-05-30 13:20:00|2073.65|2073.15|2072.28|2071.78|2073.78|2073.28|2072.28|2071.78|373
1653917100000|2022-05-30 13:25:00|2072.4|2071.9|2071.78|2071.28|2072.4|2071.9|2071.78|2071.28|196
1653917400000|2022-05-30 13:30:00|2071.9|2071.4|2070.9|2070.4|2071.9|2071.4|2070.53|2070.03|595
1653917700000|2022-05-30 13:35:00|2071.03|2070.53|2071.78|2071.28|2071.9|2071.4|2070.53|2070.03|897
1653918000000|2022-05-30 13:40:00|2072.03|2071.53|2074.53|2074.03|2075.28|2074.78|2072.03|2071.53|707
1653918300000|2022-05-30 13:45:00|2074.03|2073.53|2076.03|2075.53|2077.03|2076.53|2073.53|2073.03|613
1653918600000|2022-05-30 13:50:00|2076.15|2075.65|2075.28|2074.78|2076.53|2076.03|2074.03|2073.53|452
1653918900000|2022-05-30 13:55:00|2075.53|2075.03|2074.28|2073.78|2075.53|2075.03|2073.78|2073.28|284
1653919200000|2022-05-30 14:00:00|2074.4|2073.9|2074.78|2074.28|2074.78|2074.28|2073.53|2073.03|442
1653919500000|2022-05-30 14:05:00|2074.65|2074.15|2074.03|2073.53|2074.78|2074.28|2073.28|2072.78|290
1653919800000|2022-05-30 14:10:00|2074.28|2073.78|2074.78|2074.28|2075.03|2074.53|2074.03|2073.53|398
1653920100000|2022-05-30 14:15:00|2074.65|2074.15|2076.78|2076.28|2076.78|2076.28|2074.53|2074.03|388
1653920400000|2022-05-30 14:20:00|2076.53|2076.03|2075.53|2075.03|2076.78|2076.28|2075.53|2075.03|575
1653920700000|2022-05-30 14:25:00|2075.65|2075.15|2077.03|2076.53|2077.28|2076.78|2075.28|2074.78|807
1653921000000|2022-05-30 14:30:00|2077.15|2076.65|2078.53|2078.03|2078.53|2078.03|2077.03|2076.53|604
1653921300000|2022-05-30 14:35:00|2078.28|2077.78|2076.34|2075.84|2078.53|2078.03|2076.34|2075.84|527
1653921600000|2022-05-30 14:40:00|2076.46|2075.96|2075.59|2075.09|2076.84|2076.34|2075.21|2074.71|589
1653921900000|2022-05-30 14:45:00|2075.84|2075.34|2076.59|2076.09|2076.59|2076.09|2075.09|2074.59|424
1653922200000|2022-05-30 14:50:00|2076.46|2075.96|2076.96|2076.46|2077.09|2076.59|2076.09|2075.59|307
1653922500000|2022-05-30 14:55:00|2077.09|2076.59|2077.34|2076.84|2077.59|2077.09|2076.59|2076.09|389
1653922800000|2022-05-30 15:00:00|2077.21|2076.71|2075.84|2075.34|2077.34|2076.84|2075.84|2075.34|620
1653923100000|2022-05-30 15:05:00|2075.71|2075.21|2075.09|2074.59|2076.34|2075.84|2075.09|2074.59|728
1653923400000|2022-05-30 15:10:00|2075.21|2074.71|2076.59|2076.09|2076.59|2076.09|2074.84|2074.34|733
1653923700000|2022-05-30 15:15:00|2076.84|2076.34|2075.09|2074.59|2077.09|2076.59|2074.71|2074.21|785
1653924000000|2022-05-30 15:20:00|2074.84|2074.34|2078.59|2077.09|2078.59|2077.96|2074.59|2074.09|2637
1653924300000|2022-05-30 15:25:00|2078.6|2077.1|2080.42|2078.92|2080.42|2078.92|2078.18|2076.68|1080
1653924600000|2022-05-30 15:30:00|2080.41|2078.91|2079.91|2078.51|2080.83|2079.33|2078.54|2077.14|190
1653924900000|2022-05-30 15:35:00|2079.79|2078.39|2079.16|2077.76|2080.29|2078.89|2078.54|2077.14|89
1653925200000|2022-05-30 15:40:00|2079.29|2077.89|2079.54|2078.14|2079.54|2078.14|2079.04|2077.64|21
1653925500000|2022-05-30 15:45:00|2079.41|2078.01|2079.41|2078.01|2079.66|2078.26|2078.79|2077.39|61
1653925800000|2022-05-30 15:50:00|2080.29|2078.89|2079.66|2078.26|2080.29|2078.89|2079.54|2078.14|13
1653926100000|2022-05-30 15:55:00|2079.91|2078.51|2079.21|2077.71|2080.29|2078.89|2078.79|2077.39|10
1653926400000|2022-05-30 16:00:00|2079.42|2077.92|2078.73|2077.23|2079.64|2078.14|2078.73|2077.23|0
1653926700000|2022-05-30 16:05:00|2078.72|2077.22|2079.16|2077.66|2079.59|2078.09|2078.71|2077.21|0
1653927000000|2022-05-30 16:10:00|2079.15|2077.65|2079.62|2078.12|2079.63|2078.13|2078.94|2077.44|0
1653927300000|2022-05-30 16:15:00|2079.61|2078.11|2080.05|2078.55|2080.48|2078.98|2079.61|2078.11|0
1653927600000|2022-05-30 16:20:00|2080.06|2078.56|2080.12|2078.62|2080.54|2079.04|2079.69|2078.19|0
1653927900000|2022-05-30 16:25:00|2080.11|2078.61|2080.6|2079.1|2080.61|2079.11|2079.67|2078.17|0
1653928200000|2022-05-30 16:30:00|2080.61|2079.11|2079.72|2078.22|2081.07|2079.57|2079.71|2078.21|0
1653928500000|2022-05-30 16:35:00|2079.92|2078.42|2079.7|2078.2|2080.2|2078.7|2079.68|2078.18|0
1653928800000|2022-05-30 16:40:00|2079.71|2078.21|2079.79|2078.29|2080.16|2078.66|2079.69|2078.19|0
1653929100000|2022-05-30 16:45:00|2079.8|2078.3|2079.07|2077.57|2080.26|2078.76|2078.87|2077.37|0
1653929400000|2022-05-30 16:50:00|2079.08|2077.58|2079.3|2077.8|2079.31|2077.81|2078.83|2077.33|0
1653929700000|2022-05-30 16:55:00|2079.29|2077.79|2080.14|2078.64|2080.15|2078.65|2078.87|2077.37|0
1653930000000|2022-05-30 17:00:00|2080.13|2078.63|2080.13|2078.63|2080.56|2079.06|2080.13|2078.63|0
1653930300000|2022-05-30 17:05:00|2080.55|2079.05|2080.13|2078.63|2080.56|2079.06|2080.13|2078.63|0
1653930600000|2022-05-30 17:10:00|2080.34|2078.84|2080.56|2079.06|2080.99|2079.49|2080.34|2078.84|0
1653930900000|2022-05-30 17:15:00|2080.14|2078.64|2080.56|2079.06|2080.56|2079.06|2080.13|2078.63|0
1653931200000|2022-05-30 17:20:00|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|0
1653931500000|2022-05-30 17:25:00|2080.56|2079.06|2080.13|2078.63|2080.56|2079.06|2080.13|2078.63|0
1653931800000|2022-05-30 17:30:00|2080.34|2078.84|2080.56|2079.06|2080.56|2079.06|2080.34|2078.84|0
1653932100000|2022-05-30 17:35:00|2080.14|2078.64|2080.13|2078.63|2080.14|2078.64|2080.13|2078.63|0
1653933300000|2022-05-30 17:55:00|2080.55|2079.05|2080.56|2079.06|2080.56|2079.06|2080.55|2079.05|0
1653934500000|2022-05-30 18:15:00|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|0
1653935100000|2022-05-30 18:25:00|2080.53|2079.03|2080.53|2079.03|2080.53|2079.03|2080.53|2079.03|0
1653935400000|2022-05-30 18:30:00|2080.95|2079.45|2080.96|2079.46|2080.96|2079.46|2080.95|2079.45|0
1653935700000|2022-05-30 18:35:00|2080.95|2079.45|2081.15|2079.65|2081.15|2079.65|2080.93|2079.43|0
1653936000000|2022-05-30 18:40:00|2080.94|2079.44|2081.35|2079.85|2081.36|2079.86|2080.93|2079.43|0
1653936300000|2022-05-30 18:45:00|2081.28|2079.78|2081.28|2079.78|2081.28|2079.78|2081.28|2079.78|0
1653938400000|2022-05-30 19:20:00|2080.87|2079.37|2080.86|2079.36|2080.87|2079.37|2080.86|2079.36|0
1653938700000|2022-05-30 19:25:00|2081.06|2079.56|2081.28|2079.78|2081.28|2079.78|2081.06|2079.56|0
1653939900000|2022-05-30 19:45:00|2081.7|2080.2|2081.28|2079.78|2081.71|2080.21|2080.86|2079.36|0
1653940200000|2022-05-30 19:50:00|2081.7|2080.2|2081.71|2080.21|2081.71|2080.21|2081.28|2079.78|0
1653940500000|2022-05-30 19:55:00|2081.29|2079.79|2081.28|2079.78|2081.71|2080.21|2080.86|2079.36|0
1653941700000|2022-05-30 20:15:00|2081.27|2079.77|2081.33|2079.83|2081.33|2079.83|2081.27|2079.77|0
1653943500000|2022-05-30 20:45:00|2081.34|2079.84|2081.38|2079.88|2081.38|2079.88|2081.33|2079.83|0
1653944100000|2022-05-30 20:55:00|2081.37|2079.87|2081.32|2079.82|2081.37|2079.87|2081.32|2079.82|0
1653945900000|2022-05-30 21:25:00|2081.3|2079.8|2081.3|2079.8|2081.3|2079.8|2081.3|2079.8|0
1653946500000|2022-05-30 21:35:00|2081.36|2079.86|2081.36|2079.86|2081.36|2079.86|2081.36|2079.86|0
1653948000000|2022-05-30 22:00:00|2081.31|2079.81|2079.75|2078.25|2081.31|2079.81|2079.62|2078.12|0
1653948300000|2022-05-30 22:05:00|2079.71|2078.21|2078.7|2077.2|2079.71|2078.21|2078.04|2076.54|0
1653948600000|2022-05-30 22:10:00|2078.66|2077.16|2077.91|2076.41|2078.7|2077.2|2077.33|2075.83|0
1653948900000|2022-05-30 22:15:00|2077.86|2076.36|2077.91|2076.41|2078.62|2077.12|2077.86|2076.36|0
1653949200000|2022-05-30 22:20:00|2077.86|2076.36|2077.55|2076.05|2078.1|2076.6|2077.46|2075.96|0
1653949500000|2022-05-30 22:25:00|2077.54|2076.04|2075.72|2074.22|2077.54|2076.04|2075.46|2073.96|0
1653949800000|2022-05-30 22:30:00|2075.64|2074.14|2075.33|2073.83|2076.08|2074.58|2074.8|2073.3|0
1653950100000|2022-05-30 22:35:00|2075.42|2073.92|2076.43|2074.93|2076.61|2075.11|2075.24|2073.74|0
1653950400000|2022-05-30 22:40:00|2076.34|2074.84|2076.21|2074.71|2076.79|2075.29|2076.17|2074.67|0
1653950700000|2022-05-30 22:45:00|2076.17|2074.67|2076.26|2074.76|2076.26|2074.76|2075.99|2074.49|0
1653951000000|2022-05-30 22:50:00|2076.25|2074.75|2076.34|2074.84|2076.34|2074.84|2075.9|2074.4|0
1653951300000|2022-05-30 22:55:00|2076.35|2074.85|2077.18|2075.68|2077.54|2076.04|2076.34|2074.84|0
1653951600000|2022-05-30 23:00:00|2077.14|2075.64|2079.1|2077.6|2079.1|2077.6|2077.14|2075.64|0
1653951900000|2022-05-30 23:05:00|2079.19|2077.69|2078.79|2077.29|2079.36|2077.86|2078.65|2077.15|0
1653952200000|2022-05-30 23:10:00|2078.83|2077.33|2079.01|2077.51|2079.1|2077.6|2078.65|2077.15|0
1653952500000|2022-05-30 23:15:00|2079.05|2077.55|2078.92|2077.42|2079.1|2077.6|2078.79|2077.29|0
1653952800000|2022-05-30 23:20:00|2078.91|2077.41|2078.92|2077.42|2079.76|2078.26|2078.83|2077.33|0
1653953100000|2022-05-30 23:25:00|2079.01|2077.51|2078.92|2077.42|2079.19|2077.69|2078.56|2077.06|0
1653953400000|2022-05-30 23:30:00|2078.96|2077.46|2078.56|2077.06|2079.32|2077.82|2078.48|2076.98|0
1653953700000|2022-05-30 23:35:00|2078.57|2077.07|2077.28|2075.78|2078.74|2077.24|2076.97|2075.47|0
1653954000000|2022-05-30 23:40:00|2077.29|2075.79|2078.08|2076.58|2078.39|2076.89|2077.28|2075.78|0
1653954300000|2022-05-30 23:45:00|2078.17|2076.67|2078.3|2076.8|2078.65|2077.15|2077.68|2076.18|0
1653954600000|2022-05-30 23:50:00|2078.39|2076.89|2078.83|2077.33|2079.01|2077.51|2078.17|2076.67|0
1653954900000|2022-05-30 23:55:00|2078.88|2077.38|2080.73|2079.23|2081.57|2080.07|2078.83|2077.33|0
1653955200000|2022-05-31 00:00:00|2080.74|2079.24|2080.82|2079.32|2081.31|2079.81|2080.03|2078.53|0
1653955500000|2022-05-31 00:05:00|2080.73|2079.23|2080.91|2079.41|2081.22|2079.72|2080.29|2078.79|0
1653955800000|2022-05-31 00:10:00|2080.87|2079.37|2080.07|2078.57|2081.04|2079.54|2080.03|2078.53|0
1653956100000|2022-05-31 00:15:00|2080.11|2078.61|2079.27|2077.77|2081.63|2080.13|2079.06|2077.56|0
1653956400000|2022-05-31 00:20:00|2079.48|2077.98|2078.59|2077.09|2079.49|2077.99|2078.57|2077.07|0
1653956700000|2022-05-31 00:25:00|2078.58|2077.08|2077.69|2076.19|2079.01|2077.51|2077.68|2076.18|0
1653957000000|2022-05-31 00:30:00|2077.7|2076.2|2076.31|2074.81|2078.12|2076.62|2075.44|2073.94|0
1653957300000|2022-05-31 00:35:00|2076.3|2074.8|2076.09|2074.59|2076.75|2075.25|2075.87|2074.37|0
1653957600000|2022-05-31 00:40:00|2075.89|2074.39|2076.74|2075.24|2078.01|2076.51|2075.88|2074.38|0
1653957900000|2022-05-31 00:45:00|2076.73|2075.23|2074.52|2073.02|2077.17|2075.67|2074.52|2073.02|0
1653958200000|2022-05-31 00:50:00|2074.1|2072.6|2075.83|2074.33|2076.26|2074.76|2073.65|2072.15|0
1653958500000|2022-05-31 00:55:00|2075.82|2074.32|2076.26|2074.76|2076.69|2075.19|2074.94|2073.44|0
1653958800000|2022-05-31 01:00:00|2076.25|2074.75|2076.22|2074.72|2076.26|2074.76|2075.36|2073.86|0
1653959100000|2022-05-31 01:05:00|2076.23|2074.73|2074.03|2072.53|2076.23|2074.73|2072.71|2071.21|0
1653959400000|2022-05-31 01:10:00|2074.04|2072.54|2075.78|2074.28|2075.78|2074.28|2074.03|2072.53|0
1653959700000|2022-05-31 01:15:00|2075.77|2074.27|2076.66|2075.16|2076.67|2075.17|2075.34|2073.84|0
1653960000000|2022-05-31 01:20:00|2076.67|2075.17|2076.27|2074.77|2077.33|2075.83|2076.25|2074.75|0
1653960300000|2022-05-31 01:25:00|2076.26|2074.76|2075.83|2074.33|2076.71|2075.21|2075.82|2074.32|0
1653960600000|2022-05-31 01:30:00|2075.82|2074.32|2076.24|2074.74|2077.1|2075.6|2074.93|2073.43|0
1653960900000|2022-05-31 01:35:00|2076.23|2074.73|2075.56|2074.06|2076.24|2074.74|2074.02|2072.52|0
1653961200000|2022-05-31 01:40:00|2075.35|2073.85|2078.24|2076.74|2078.25|2076.75|2075.35|2073.85|0
1653961500000|2022-05-31 01:45:00|2078.25|2076.75|2078.23|2076.73|2079.31|2077.81|2077.8|2076.3|0
1653961800000|2022-05-31 01:50:00|2078.24|2076.74|2076.96|2075.46|2078.24|2076.74|2076.94|2075.44|0
1653962100000|2022-05-31 01:55:00|2076.95|2075.45|2076.52|2075.02|2076.96|2075.46|2075.63|2074.13|0
1653962400000|2022-05-31 02:00:00|2076.51|2075.01|2076.96|2075.46|2077.83|2076.33|2075.85|2074.35|0
1653962700000|2022-05-31 02:05:00|2076.97|2075.47|2076.97|2075.47|2077.41|2075.91|2076.95|2075.45|0
1653963000000|2022-05-31 02:10:00|2077.18|2075.68|2079.16|2077.66|2079.17|2077.67|2076.97|2075.47|0
1653963300000|2022-05-31 02:15:00|2079.17|2077.67|2078.27|2076.77|2079.17|2077.67|2077.84|2076.34|0
1653963600000|2022-05-31 02:20:00|2078.28|2076.78|2078.27|2076.77|2078.93|2077.43|2077.84|2076.34|0
1653963900000|2022-05-31 02:25:00|2078.28|2076.78|2079.6|2078.1|2079.6|2078.1|2078.25|2076.75|0
1653964200000|2022-05-31 02:30:00|2079.59|2078.09|2079.16|2077.66|2080.02|2078.52|2078.72|2077.22|0
1653964500000|2022-05-31 02:35:00|2079.17|2077.67|2079.17|2077.67|2079.18|2077.68|2078.72|2077.22|0
1653964800000|2022-05-31 02:40:00|2079.18|2077.68|2078.72|2077.22|2079.4|2077.9|2078.28|2076.78|0
1653965100000|2022-05-31 02:45:00|2078.73|2077.23|2077.4|2075.9|2079.17|2077.67|2077.4|2075.9|0
1653965400000|2022-05-31 02:50:00|2077.41|2075.91|2077.84|2076.34|2078.06|2076.56|2077.38|2075.88|0
1653965700000|2022-05-31 02:55:00|2077.83|2076.33|2079.61|2078.11|2079.61|2078.11|2077.83|2076.33|0
1653966000000|2022-05-31 03:00:00|2079.62|2078.12|2079.61|2078.11|2080.05|2078.55|2079.17|2077.67|0
1653966300000|2022-05-31 03:05:00|2079.6|2078.1|2079.18|2077.68|2079.82|2078.32|2079.15|2077.65|0
1653966600000|2022-05-31 03:10:00|2079.19|2077.69|2078.1|2076.6|2079.61|2078.11|2077.86|2076.36|0
1653966900000|2022-05-31 03:15:00|2078.31|2076.81|2077.46|2075.96|2078.33|2076.83|2077.46|2075.96|0
1653967200000|2022-05-31 03:20:00|2077.45|2075.95|2077|2075.5|2077.46|2075.96|2076.78|2075.28|0
1653967500000|2022-05-31 03:25:00|2076.99|2075.49|2076.13|2074.63|2077|2075.5|2075.67|2074.17|0
1653967800000|2022-05-31 03:30:00|2076.14|2074.64|2076.08|2074.58|2076.57|2075.07|2075.65|2074.15|0
1653968100000|2022-05-31 03:35:00|2076.09|2074.59|2076.95|2075.45|2076.96|2075.46|2076.08|2074.58|0
1653968400000|2022-05-31 03:40:00|2076.96|2075.46|2076.95|2075.45|2076.96|2075.46|2076.52|2075.02|0
1653968700000|2022-05-31 03:45:00|2076.96|2075.46|2077.41|2075.91|2077.84|2076.34|2076.95|2075.45|0
1653969000000|2022-05-31 03:50:00|2077.42|2075.92|2076.47|2074.97|2077.42|2075.92|2076.02|2074.52|0
1653969300000|2022-05-31 03:55:00|2076.48|2074.98|2077.13|2075.63|2077.76|2076.26|2076.48|2074.98|0
1653969600000|2022-05-31 04:00:00|2076.92|2075.42|2076.91|2075.41|2077.34|2075.84|2076.91|2075.41|0
1653969900000|2022-05-31 04:05:00|2076.92|2075.42|2077.36|2075.86|2077.81|2076.31|2076.92|2075.42|0
1653970200000|2022-05-31 04:10:00|2077.37|2075.87|2076.93|2075.43|2077.37|2075.87|2076.93|2075.43|0
1653970500000|2022-05-31 04:15:00|2076.92|2075.42|2076.92|2075.42|2076.93|2075.43|2076.49|2074.99|0
1653970800000|2022-05-31 04:20:00|2076.91|2075.41|2076.46|2074.96|2076.92|2075.42|2076.45|2074.95|0
1653971100000|2022-05-31 04:25:00|2076.45|2074.95|2076.92|2075.42|2076.92|2075.42|2076.45|2074.95|0
1653971400000|2022-05-31 04:30:00|2076.89|2075.39|2076.91|2075.41|2077.35|2075.85|2076.47|2074.97|0
1653971700000|2022-05-31 04:35:00|2076.7|2075.2|2076.5|2075|2076.93|2075.43|2076.06|2074.56|0
1653972000000|2022-05-31 04:40:00|2076.51|2075.01|2076.09|2074.59|2076.52|2075.02|2075.65|2074.15|0
1653972300000|2022-05-31 04:45:00|2076.08|2074.58|2076.52|2075.02|2076.53|2075.03|2076.08|2074.58|0
1653972600000|2022-05-31 04:50:00|2076.94|2075.44|2077.35|2075.85|2077.37|2075.87|2076.51|2075.01|0
1653972900000|2022-05-31 04:55:00|2076.93|2075.43|2076.92|2075.42|2076.94|2075.44|2076.49|2074.99|0
1653973200000|2022-05-31 05:00:00|2076.93|2075.43|2076.1|2074.6|2077.38|2075.88|2076.08|2074.58|0
1653973500000|2022-05-31 05:05:00|2076.09|2074.59|2076.08|2074.58|2076.53|2075.03|2075.66|2074.16|0
1653973800000|2022-05-31 05:10:00|2076.09|2074.59|2076.58|2075.08|2076.73|2075.23|2075.64|2074.14|0
1653974100000|2022-05-31 05:15:00|2076.59|2075.09|2076.18|2074.68|2076.6|2075.1|2075.75|2074.25|0
1653974400000|2022-05-31 05:20:00|2076.17|2074.67|2077.05|2075.55|2077.06|2075.56|2075.74|2074.24|0
1653974700000|2022-05-31 05:25:00|2077.06|2075.56|2077.5|2076|2077.7|2076.2|2076.61|2075.11|0
1653975000000|2022-05-31 05:30:00|2077.49|2075.99|2077.52|2076.02|2077.94|2076.44|2077.49|2075.99|0
1653975300000|2022-05-31 05:35:00|2077.53|2076.03|2075.78|2074.28|2077.53|2076.03|2075.35|2073.85|0
1653975600000|2022-05-31 05:40:00|2075.77|2074.27|2074.92|2073.42|2075.79|2074.29|2074.91|2073.41|0
1653975900000|2022-05-31 05:45:00|2074.91|2073.41|2074.91|2073.41|2075.13|2073.63|2074.48|2072.98|0
1653976200000|2022-05-31 05:50:00|2074.92|2073.42|2073.5|2072|2075.36|2073.86|2073.48|2071.98|0
1653976500000|2022-05-31 05:55:00|2073.71|2072.21|2073.92|2072.42|2075.26|2073.76|2073.5|2072|0
1653976800000|2022-05-31 06:00:00|2073.91|2072.41|2072.63|2071.13|2074.8|2073.3|2072.63|2071.13|0
1653977100000|2022-05-31 06:05:00|2072.64|2071.14|2072.18|2070.68|2074.36|2072.86|2071.73|2070.23|0
1653977400000|2022-05-31 06:10:00|2072.17|2070.67|2072.94|2071.44|2072.97|2071.47|2071.73|2070.23|0
1653977700000|2022-05-31 06:15:00|2072.52|2071.02|2071.64|2070.14|2072.95|2071.45|2070.72|2069.22|0
1653978000000|2022-05-31 06:20:00|2071.63|2070.13|2072.48|2070.98|2072.48|2070.98|2071.17|2069.67|0
1653978300000|2022-05-31 06:25:00|2072.27|2070.77|2072.95|2071.45|2073.37|2071.87|2072.06|2070.56|0
1653978600000|2022-05-31 06:30:00|2072.96|2071.46|2075.16|2073.76|2075.29|2073.89|2072.94|2071.44|1
1653978900000|2022-05-31 06:35:00|2075.29|2073.89|2074.79|2073.39|2075.41|2074.01|2074.66|2073.26|15
1653979200000|2022-05-31 06:40:00|2074.66|2073.26|2073.54|2072.14|2075.41|2074.01|2073.54|2072.14|18
1653979500000|2022-05-31 06:45:00|2073.66|2072.26|2072.04|2070.64|2073.66|2072.26|2072.04|2070.64|17
1653979800000|2022-05-31 06:50:00|2072.41|2071.01|2072.66|2071.26|2072.79|2071.39|2072.04|2070.64|26
1653980100000|2022-05-31 06:55:00|2072.92|2071.42|2073.55|2072.05|2073.96|2072.46|2072.67|2071.17|1
1653980400000|2022-05-31 07:00:00|2073.13|2071.63|2072.84|2072.34|2074.34|2073.84|2070.34|2069.84|2875
1653980700000|2022-05-31 07:05:00|2073.09|2072.59|2073.09|2072.59|2073.84|2073.34|2067.46|2066.96|1920
1653981000000|2022-05-31 07:10:00|2072.84|2072.34|2069.84|2069.34|2073.84|2073.34|2068.34|2067.84|2355
1653981300000|2022-05-31 07:15:00|2070.09|2069.59|2066.46|2065.96|2070.84|2070.34|2066.09|2065.59|1323
1653981600000|2022-05-31 07:20:00|2066.34|2065.84|2065.59|2065.09|2066.59|2066.09|2062.34|2061.84|1709
1653981900000|2022-05-31 07:25:00|2065.71|2065.21|2066.21|2065.71|2068.71|2068.21|2065.34|2064.84|708
1653982200000|2022-05-31 07:30:00|2066.09|2065.59|2065.71|2065.21|2067.59|2067.09|2064.09|2063.59|838
1653982500000|2022-05-31 07:35:00|2065.59|2065.09|2063.84|2063.34|2066.59|2066.09|2063.09|2062.59|613
1653982800000|2022-05-31 07:40:00|2063.93|2063.43|2063.43|2062.93|2064.43|2063.93|2060.93|2060.43|969
1653983100000|2022-05-31 07:45:00|2063.3|2062.8|2063.3|2062.8|2064.68|2064.18|2062.43|2061.93|504
1653983400000|2022-05-31 07:50:00|2063.43|2062.93|2061.55|2061.05|2063.43|2062.93|2061.55|2061.05|500
1653983700000|2022-05-31 07:55:00|2061.68|2061.18|2060.55|2060.05|2063.05|2062.55|2060.43|2059.93|685
1653984000000|2022-05-31 08:00:00|2060.43|2059.93|2064.43|2063.93|2064.68|2064.18|2060.43|2059.93|800
1653984300000|2022-05-31 08:05:00|2064.68|2064.18|2065.43|2064.93|2065.68|2065.18|2063.68|2063.18|767
1653984600000|2022-05-31 08:10:00|2065.18|2064.68|2064.68|2064.18|2065.68|2065.18|2064.43|2063.93|538
1653984900000|2022-05-31 08:15:00|2064.8|2064.3|2067.43|2066.93|2068.18|2067.68|2064.43|2063.93|748
1653985200000|2022-05-31 08:20:00|2067.55|2067.05|2067.18|2066.68|2068.18|2067.68|2067.18|2066.68|536
1653985500000|2022-05-31 08:25:00|2067.43|2066.93|2068.93|2068.43|2069.18|2068.68|2066.93|2066.43|532
1653985800000|2022-05-31 08:30:00|2069.05|2068.55|2068.18|2067.68|2069.43|2068.93|2067.43|2066.93|638
1653986100000|2022-05-31 08:35:00|2068.43|2067.93|2066.43|2065.93|2068.43|2067.93|2065.43|2064.93|488
1653986400000|2022-05-31 08:40:00|2066.68|2066.18|2067.18|2066.68|2068.18|2067.68|2066.68|2066.18|450
1653986700000|2022-05-31 08:45:00|2067.05|2066.55|2064.43|2063.93|2067.18|2066.68|2063.93|2063.43|607
1653987000000|2022-05-31 08:50:00|2064.55|2064.05|2065.93|2065.43|2066.68|2066.18|2064.43|2063.93|491
1653987300000|2022-05-31 08:55:00|2066.05|2065.55|2064.43|2063.93|2067.43|2066.93|2063.05|2062.55|467
1653987600000|2022-05-31 09:00:00|2064.68|2064.18|2061.3|2060.8|2064.68|2064.18|2059.43|2058.93|1045
1653987900000|2022-05-31 09:05:00|2061.43|2060.93|2059.43|2058.93|2061.68|2061.18|2059.43|2058.93|512
1653988200000|2022-05-31 09:10:00|2059.3|2058.8|2056.43|2055.93|2059.3|2058.8|2056.43|2055.93|696
1653988500000|2022-05-31 09:15:00|2056.18|2055.68|2054.43|2053.93|2056.68|2056.18|2054.43|2053.93|1023
1653988800000|2022-05-31 09:20:00|2054.18|2053.68|2055.18|2054.68|2056.18|2055.68|2054.18|2053.68|925
1653989100000|2022-05-31 09:25:00|2055.05|2054.55|2055.68|2055.18|2055.8|2055.3|2053.93|2053.43|602
1653989400000|2022-05-31 09:30:00|2055.43|2054.93|2056.55|2056.05|2057.68|2057.18|2055.3|2054.8|941
1653989700000|2022-05-31 09:35:00|2056.43|2055.93|2054.18|2053.68|2056.43|2055.93|2053.93|2053.43|585
1653990000000|2022-05-31 09:40:00|2054.3|2053.8|2052.93|2052.43|2054.68|2054.18|2051.93|2051.43|547
1653990300000|2022-05-31 09:45:00|2052.68|2052.18|2054.68|2054.18|2055.68|2055.18|2052.43|2051.93|512
1653990600000|2022-05-31 09:50:00|2054.55|2054.05|2055.43|2054.93|2055.93|2055.43|2054.18|2053.68|349
1653990900000|2022-05-31 09:55:00|2055.18|2054.68|2056.68|2056.18|2056.93|2056.43|2055.18|2054.68|383
1653991200000|2022-05-31 10:00:00|2056.55|2056.05|2055.18|2054.68|2057.3|2056.8|2054.68|2054.18|701
1653991500000|2022-05-31 10:05:00|2055.43|2054.93|2054.93|2054.43|2055.68|2055.18|2054.68|2054.18|249
1653991800000|2022-05-31 10:10:00|2055.18|2054.68|2055.68|2055.18|2055.68|2055.18|2054.68|2054.18|332
1653992100000|2022-05-31 10:15:00|2055.8|2055.3|2055.05|2054.55|2056.68|2056.18|2054.68|2054.18|390
1653992400000|2022-05-31 10:20:00|2054.93|2054.43|2054.43|2053.93|2054.93|2054.43|2053.55|2053.05|341
1653992700000|2022-05-31 10:25:00|2054.68|2054.18|2054.68|2054.18|2056.05|2055.55|2054.68|2054.18|385
1653993000000|2022-05-31 10:30:00|2054.93|2054.43|2055.05|2054.55|2055.43|2054.93|2054.18|2053.68|327
1653993300000|2022-05-31 10:35:00|2054.93|2054.43|2058.93|2058.43|2059.18|2058.68|2054.93|2054.43|755
1653993600000|2022-05-31 10:40:00|2058.8|2058.3|2061.43|2060.93|2061.68|2061.18|2058.68|2058.18|585
1653993900000|2022-05-31 10:45:00|2061.18|2060.68|2062.18|2061.68|2062.43|2061.93|2060.93|2060.43|430
1653994200000|2022-05-31 10:50:00|2062.43|2061.93|2061.93|2061.43|2064.05|2063.55|2061.55|2061.05|701
1653994500000|2022-05-31 10:55:00|2062.18|2061.68|2061.93|2061.43|2062.93|2062.43|2060.68|2060.18|313
1653994800000|2022-05-31 11:00:00|2061.68|2061.18|2063.43|2062.93|2064.3|2063.8|2061.68|2061.18|458
1653995100000|2022-05-31 11:05:00|2063.68|2063.18|2064.43|2063.93|2065.3|2064.8|2063.43|2062.93|310
1653995400000|2022-05-31 11:10:00|2064.55|2064.05|2063.43|2062.93|2064.68|2064.18|2062.55|2062.05|476
1653995700000|2022-05-31 11:15:00|2063.18|2062.68|2063.3|2062.8|2063.93|2063.43|2062.8|2062.3|259
1653996000000|2022-05-31 11:20:00|2063.43|2062.93|2061.43|2060.93|2063.55|2063.05|2061.18|2060.68|239
1653996300000|2022-05-31 11:25:00|2061.55|2061.05|2060.93|2060.43|2061.68|2061.18|2060.43|2059.93|258
1653996600000|2022-05-31 11:30:00|2060.8|2060.3|2060.43|2059.93|2060.93|2060.43|2059.43|2058.93|237
1653996900000|2022-05-31 11:35:00|2060.3|2059.8|2061.93|2061.43|2062.43|2061.93|2060.18|2059.68|248
1653997200000|2022-05-31 11:40:00|2061.8|2061.3|2061.93|2061.43|2062.18|2061.68|2060.93|2060.43|329
1653997500000|2022-05-31 11:45:00|2061.68|2061.18|2063.18|2062.68|2063.55|2063.05|2061.55|2061.05|343
1653997800000|2022-05-31 11:50:00|2063.05|2062.55|2062.93|2062.43|2063.43|2062.93|2062.35|2061.85|350
1653998100000|2022-05-31 11:55:00|2063.18|2062.68|2062.93|2062.43|2063.93|2063.43|2062.18|2061.68|322
1653998400000|2022-05-31 12:00:00|2062.8|2062.3|2060.68|2060.18|2062.93|2062.43|2060.3|2059.8|719
1653998700000|2022-05-31 12:05:00|2060.43|2059.93|2058.18|2057.68|2060.93|2060.43|2057.68|2057.18|837
1653999000000|2022-05-31 12:10:00|2057.93|2057.43|2057.68|2057.18|2058.93|2058.43|2057.43|2056.93|586
1653999300000|2022-05-31 12:15:00|2057.93|2057.43|2058.18|2057.68|2059.05|2058.55|2056.93|2056.43|644
1653999600000|2022-05-31 12:20:00|2058.3|2057.8|2057.93|2057.43|2058.68|2058.18|2057.43|2056.93|249
1653999900000|2022-05-31 12:25:00|2058.05|2057.55|2058.3|2057.8|2059.68|2059.18|2058.05|2057.55|360
1654000200000|2022-05-31 12:30:00|2058.18|2057.68|2058.3|2057.8|2059.43|2058.93|2057.93|2057.43|431
1654000500000|2022-05-31 12:35:00|2058.43|2057.93|2059.43|2058.93|2059.68|2059.18|2058.18|2057.68|537
1654000800000|2022-05-31 12:40:00|2059.55|2059.05|2060.18|2059.68|2060.93|2060.43|2059.18|2058.68|553
1654001100000|2022-05-31 12:45:00|2059.93|2059.43|2060.68|2060.18|2060.68|2060.18|2058.68|2058.18|384
1654001400000|2022-05-31 12:50:00|2060.55|2060.05|2062.05|2061.55|2062.18|2061.68|2060.18|2059.68|366
1654001700000|2022-05-31 12:55:00|2062.18|2061.68|2059.93|2059.43|2062.68|2062.18|2059.8|2059.3|364
1654002000000|2022-05-31 13:00:00|2060.05|2059.55|2061.05|2060.55|2062.18|2061.68|2059.3|2058.8|368
1654002300000|2022-05-31 13:05:00|2060.93|2060.43|2061.43|2060.93|2061.93|2061.43|2060.68|2060.18|316
1654002600000|2022-05-31 13:10:00|2061.3|2060.8|2063.68|2063.18|2063.68|2063.18|2061.18|2060.68|417
1654002900000|2022-05-31 13:15:00|2063.93|2063.43|2061.68|2061.18|2063.93|2063.43|2060.93|2060.43|425
1654003200000|2022-05-31 13:20:00|2061.8|2061.3|2062.18|2061.68|2062.68|2062.18|2061.18|2060.68|305
1654003500000|2022-05-31 13:25:00|2061.93|2061.43|2063.43|2062.93|2064.18|2063.68|2061.93|2061.43|477
1654003800000|2022-05-31 13:30:00|2063.55|2063.05|2058.93|2058.43|2064.8|2064.3|2058.55|2058.05|1389
1654004100000|2022-05-31 13:35:00|2058.68|2058.18|2058.43|2057.93|2060.68|2060.18|2057.68|2057.18|820
1654004400000|2022-05-31 13:40:00|2058.3|2057.8|2057.3|2056.8|2058.8|2058.3|2056.93|2056.43|1491
1654004700000|2022-05-31 13:45:00|2057.18|2056.68|2060.93|2060.43|2062.43|2061.93|2057.18|2056.68|1084
1654005000000|2022-05-31 13:50:00|2060.8|2060.3|2061.93|2061.43|2062.18|2061.68|2059.68|2059.18|876
1654005300000|2022-05-31 13:55:00|2062.05|2061.55|2063.05|2062.55|2065.8|2065.3|2061.93|2061.43|873
1654005600000|2022-05-31 14:00:00|2063.3|2062.8|2062.18|2061.68|2065.18|2064.68|2062.18|2061.68|1336
1654005900000|2022-05-31 14:05:00|2062.3|2061.8|2059.43|2058.93|2063.18|2062.68|2059.18|2058.68|1368
1654006200000|2022-05-31 14:10:00|2059.45|2058.95|2061.2|2060.7|2061.45|2060.95|2058.7|2058.2|1598
1654006500000|2022-05-31 14:15:00|2061.45|2060.95|2065.2|2064.7|2065.2|2064.7|2060.95|2060.45|1413
1654006800000|2022-05-31 14:20:00|2065.32|2064.82|2066.7|2066.2|2067.2|2066.7|2065.2|2064.7|1638
1654007100000|2022-05-31 14:25:00|2066.45|2065.95|2065.95|2065.45|2067.45|2066.95|2064.82|2064.32|2174
1654007400000|2022-05-31 14:30:00|2065.7|2065.2|2064.7|2064.2|2067.57|2067.07|2064.7|2064.2|1378
1654007700000|2022-05-31 14:35:00|2064.82|2064.32|2066.45|2065.95|2066.7|2066.2|2064.2|2063.7|1626
1654008000000|2022-05-31 14:40:00|2066.7|2066.2|2066.95|2066.45|2067.45|2066.95|2065.32|2064.82|1540
1654008300000|2022-05-31 14:45:00|2066.82|2066.32|2065.7|2065.2|2067.2|2066.7|2065.7|2065.2|1582
1654008600000|2022-05-31 14:50:00|2065.45|2064.95|2066.95|2066.45|2067.2|2066.7|2065.45|2064.95|1536
1654008900000|2022-05-31 14:55:00|2067.07|2066.57|2065.2|2064.7|2067.07|2066.57|2064.7|2064.2|1707
1654009200000|2022-05-31 15:00:00|2065.07|2064.57|2066.7|2066.2|2066.95|2066.45|2064.95|2064.45|1748
1654009500000|2022-05-31 15:05:00|2066.45|2065.95|2056.57|2056.07|2066.45|2065.95|2056.2|2055.7|2813
1654009800000|2022-05-31 15:10:00|2056.7|2056.2|2050.7|2050.2|2056.7|2056.2|2050.45|2049.95|3172
1654010100000|2022-05-31 15:15:00|2050.95|2050.45|2046.82|2046.32|2053.7|2053.2|2045.95|2045.45|5408
1654010400000|2022-05-31 15:20:00|2046.7|2046.2|2046.15|2044.65|2047.45|2046.95|2044.7|2044.2|5855
1654010700000|2022-05-31 15:25:00|2046.14|2044.64|2043.24|2041.74|2048.8|2047.3|2043.24|2041.74|3588
1654011000000|2022-05-31 15:30:00|2042.4|2040.9|2045.15|2043.75|2045.52|2044.12|2038.77|2037.37|3823
1654011300000|2022-05-31 15:35:00|2045.27|2043.87|2046.52|2045.12|2046.77|2045.37|2044.65|2043.25|4121
1654011600000|2022-05-31 15:40:00|2046.4|2045|2047.52|2046.12|2047.52|2046.12|2045.02|2043.62|241
1654011900000|2022-05-31 15:45:00|2047.4|2046|2049.52|2048.12|2049.77|2048.37|2047.4|2046|180
1654012200000|2022-05-31 15:50:00|2049.4|2048|2055.65|2054.25|2056.15|2054.75|2049.15|2047.75|1562
1654012500000|2022-05-31 15:55:00|2055.9|2054.5|2055.95|2054.45|2057.15|2055.75|2054.65|2053.25|4777
1654012800000|2022-05-31 16:00:00|2055.94|2054.44|2057.31|2055.81|2058.03|2056.53|2055.52|2054.02|0
1654013100000|2022-05-31 16:05:00|2057.3|2055.8|2054.84|2053.34|2057.31|2055.81|2054.83|2053.33|0
1654013400000|2022-05-31 16:10:00|2054.83|2053.33|2053.68|2052.18|2055.92|2054.42|2053.68|2052.18|0
1654013700000|2022-05-31 16:15:00|2053.19|2051.69|2053.16|2051.66|2053.74|2052.24|2051.49|2049.99|0
1654014000000|2022-05-31 16:20:00|2053.17|2051.67|2051.69|2050.19|2053.17|2051.67|2050.94|2049.44|1455
1654014300000|2022-05-31 16:25:00|2051.7|2050.2|2054.02|2052.52|2054.02|2052.52|2051.69|2050.19|0
1654014600000|2022-05-31 16:30:00|2054.54|2053.04|2055.08|2053.58|2055.08|2053.58|2053.96|2052.46|0
1654014900000|2022-05-31 16:35:00|2055.09|2053.59|2057.4|2055.9|2057.41|2055.91|2054.6|2053.1|0
1654015200000|2022-05-31 16:40:00|2057.41|2055.91|2058.04|2056.54|2059.16|2057.66|2056.99|2055.49|0
1654015500000|2022-05-31 16:45:00|2057.74|2056.24|2056.87|2055.37|2058.2|2056.7|2056.82|2055.32|0
1654015800000|2022-05-31 16:50:00|2057.08|2055.58|2057.77|2056.27|2058.21|2056.71|2056.85|2055.35|0
1654016100000|2022-05-31 16:55:00|2057.78|2056.28|2056.83|2055.33|2058.2|2056.7|2056.4|2054.9|0
1654016400000|2022-05-31 17:00:00|2056.82|2055.32|2054.62|2053.12|2056.87|2055.37|2054.14|2052.64|0
1654016700000|2022-05-31 17:05:00|2054.63|2053.13|2057.28|2055.78|2057.74|2056.24|2054.62|2053.12|0
1654017000000|2022-05-31 17:10:00|2057.27|2055.77|2055.93|2054.43|2057.28|2055.78|2055.49|2053.99|0
1654017300000|2022-05-31 17:15:00|2055.92|2054.42|2053.69|2052.19|2055.92|2054.42|2053.22|2051.72|0
1654017600000|2022-05-31 17:20:00|2053.7|2052.2|2052.82|2051.32|2054.12|2052.62|2052.79|2051.29|0
1654017900000|2022-05-31 17:25:00|2052.81|2051.31|2053.34|2051.84|2053.83|2052.33|2052.01|2050.51|0
1654018200000|2022-05-31 17:30:00|2053.33|2051.83|2055.61|2054.11|2055.62|2054.12|2052.9|2051.4|0
1654018500000|2022-05-31 17:35:00|2055.6|2054.1|2055.13|2053.63|2056.5|2055|2054.24|2052.74|0
1654018800000|2022-05-31 17:40:00|2055.14|2053.64|2056.61|2055.11|2056.82|2055.32|2055.11|2053.61|0
1654019100000|2022-05-31 17:45:00|2056.6|2055.1|2056.15|2054.65|2057.06|2055.56|2055.27|2053.77|0
1654019400000|2022-05-31 17:50:00|2056.14|2054.64|2057.12|2055.62|2058.01|2056.51|2055.51|2054.01|0
1654019700000|2022-05-31 17:55:00|2057.13|2055.63|2058.53|2057.03|2058.55|2057.05|2057.1|2055.6|0
1654020000000|2022-05-31 18:00:00|2058.52|2057.02|2055.98|2054.48|2058.58|2057.08|2055.97|2054.47|0
1654020300000|2022-05-31 18:05:00|2055.97|2054.47|2055.54|2054.04|2055.99|2054.49|2054.23|2052.73|0
1654020600000|2022-05-31 18:10:00|2055.53|2054.03|2055.54|2054.04|2056|2054.5|2054.88|2053.38|0
1654020900000|2022-05-31 18:15:00|2054.79|2053.29|2055.89|2054.39|2055.89|2054.39|2054.77|2053.27|0
1654021200000|2022-05-31 18:20:00|2055.9|2054.4|2054.2|2052.7|2055.93|2054.43|2053.09|2051.59|0
1654021500000|2022-05-31 18:25:00|2054.19|2052.69|2053.64|2052.14|2054.21|2052.71|2052.51|2051.01|0
1654021800000|2022-05-31 18:30:00|2054.2|2052.7|2053.73|2052.23|2055.07|2053.57|2053.72|2052.22|0
1654022100000|2022-05-31 18:35:00|2053.74|2052.24|2054.6|2053.1|2055.07|2053.57|2053.71|2052.21|0
1654022400000|2022-05-31 18:40:00|2054.61|2053.11|2051.88|2050.38|2054.61|2053.11|2051.87|2050.37|0
1654022700000|2022-05-31 18:45:00|2051.87|2050.37|2050.14|2048.64|2051.88|2050.38|2048.8|2047.3|0
1654023000000|2022-05-31 18:50:00|2050.13|2048.63|2048.5|2047|2050.73|2049.23|2048.5|2047|0
1654023300000|2022-05-31 18:55:00|2048.71|2047.21|2049.64|2048.14|2050.31|2048.81|2047.51|2046.01|0
1654023600000|2022-05-31 19:00:00|2049.85|2048.35|2049.36|2047.86|2049.87|2048.37|2047.56|2046.06|0
1654023900000|2022-05-31 19:05:00|2049.37|2047.87|2051.19|2049.69|2051.63|2050.13|2048.45|2046.95|0
1654024200000|2022-05-31 19:10:00|2051.18|2049.68|2051.61|2050.11|2051.61|2050.11|2049.81|2048.31|0
1654024500000|2022-05-31 19:15:00|2051.6|2050.1|2051.62|2050.12|2053.9|2052.4|2051.39|2049.89|0
1654024800000|2022-05-31 19:20:00|2051.63|2050.13|2053.91|2052.41|2054.79|2053.29|2051.61|2050.11|0
1654025100000|2022-05-31 19:25:00|2053.92|2052.42|2053.56|2052.06|2054.44|2052.94|2053.07|2051.57|0
1654025400000|2022-05-31 19:30:00|2053.57|2052.07|2055.41|2053.91|2055.87|2054.37|2053.56|2052.06|0
1654025700000|2022-05-31 19:35:00|2055.4|2053.9|2054.94|2053.44|2055.85|2054.35|2054.05|2052.55|0
1654026000000|2022-05-31 19:40:00|2054.93|2053.43|2053.52|2052.02|2055.83|2054.33|2053.51|2052.01|0
1654026300000|2022-05-31 19:45:00|2053.51|2052.01|2052.44|2050.94|2053.79|2052.29|2051.75|2050.25|0
1654026600000|2022-05-31 19:50:00|2052.23|2050.73|2051.75|2050.25|2055.38|2053.88|2051.31|2049.81|0
1654026900000|2022-05-31 19:55:00|2051.74|2050.24|2049.31|2047.81|2051.76|2050.26|2049.06|2047.56|0
1654027200000|2022-05-31 20:00:00|2049.52|2048.02|2048.82|2047.32|2051.57|2050.07|2048.74|2047.24|0
1654027500000|2022-05-31 20:05:00|2048.74|2047.24|2048.82|2047.32|2049.14|2047.64|2047.76|2046.26|0
1654027800000|2022-05-31 20:10:00|2048.83|2047.33|2049.58|2048.08|2051.62|2050.12|2048.82|2047.32|0
1654028100000|2022-05-31 20:15:00|2049.62|2048.12|2049.8|2048.3|2050.02|2048.52|2049|2047.5|0
1654028400000|2022-05-31 20:20:00|2049.81|2048.31|2050.11|2048.61|2050.29|2048.79|2049.58|2048.08|0
1654028700000|2022-05-31 20:25:00|2050.13|2048.63|2050.51|2049.01|2050.51|2049.01|2048.82|2047.32|0
1654029000000|2022-05-31 20:30:00|2050.56|2049.06|2049.97|2048.47|2050.56|2049.06|2049.58|2048.08|0
1654029300000|2022-05-31 20:35:00|2049.89|2048.39|2050.29|2048.79|2050.29|2048.79|2049.71|2048.21|0
1654029600000|2022-05-31 20:40:00|2050.2|2048.7|2050.38|2048.88|2050.69|2049.19|2050.11|2048.61|0
1654029900000|2022-05-31 20:45:00|2050.39|2048.89|2050.87|2049.37|2050.87|2049.37|2049.98|2048.48|0
1654030200000|2022-05-31 20:50:00|2050.86|2049.36|2050.89|2049.39|2051.27|2049.77|2050.69|2049.19|0
1654030500000|2022-05-31 20:55:00|2050.84|2049.34|2050.62|2049.12|2050.98|2049.48|2050.31|2048.81|0
1654030800000|2022-05-31 21:00:00|2050.58|2049.08|2050.58|2049.08|2050.62|2049.12|2050.45|2048.95|0
1654031100000|2022-05-31 21:05:00|2050.62|2049.12|2050.4|2048.9|2050.62|2049.12|2050.4|2048.9|0
1654031400000|2022-05-31 21:10:00|2050.44|2048.94|2050.8|2049.3|2050.84|2049.34|2050.44|2048.94|0
1654031700000|2022-05-31 21:15:00|2050.84|2049.34|2050.85|2049.35|2050.99|2049.49|2050.71|2049.21|0
1654032000000|2022-05-31 21:20:00|2050.81|2049.31|2050.78|2049.28|2050.81|2049.31|2050.76|2049.26|0
1654032300000|2022-05-31 21:25:00|2050.82|2049.32|2051.01|2049.51|2051.01|2049.51|2050.77|2049.27|0
1654032600000|2022-05-31 21:30:00|2051.1|2049.6|2051.23|2049.73|2051.23|2049.73|2051.1|2049.6|0
1654032900000|2022-05-31 21:35:00|2051.27|2049.77|2051.36|2049.86|2051.36|2049.86|2051.23|2049.73|0
1654033200000|2022-05-31 21:40:00|2051.32|2049.82|2051.1|2049.6|2051.36|2049.86|2051.1|2049.6|0
1654033500000|2022-05-31 21:45:00|2051.14|2049.64|2051.1|2049.6|2051.14|2049.64|2051.05|2049.55|0
1654033800000|2022-05-31 21:50:00|2051.09|2049.59|2051.1|2049.6|2051.1|2049.6|2051.01|2049.51|0
1654034100000|2022-05-31 21:55:00|2051.09|2049.59|2051.23|2049.73|2051.32|2049.82|2051.05|2049.55|0
1654034400000|2022-05-31 22:00:00|2051.27|2049.77|2052.21|2050.71|2052.56|2051.06|2051.27|2049.77|0
1654034700000|2022-05-31 22:05:00|2052.3|2050.8|2052.47|2050.97|2052.65|2051.15|2052.16|2050.66|0
1654035000000|2022-05-31 22:10:00|2052.38|2050.88|2051.83|2050.33|2052.38|2050.88|2051.67|2050.17|0
1654035300000|2022-05-31 22:15:00|2051.88|2050.38|2051.48|2049.98|2052.45|2050.95|2051.48|2049.98|0
1654035600000|2022-05-31 22:20:00|2051.56|2050.06|2051.65|2050.15|2051.7|2050.2|2051.39|2049.89|0
1654035900000|2022-05-31 22:25:00|2051.66|2050.16|2051.96|2050.46|2051.96|2050.46|2050.99|2049.49|0
1654036200000|2022-05-31 22:30:00|2051.97|2050.47|2052.27|2050.77|2052.54|2051.04|2051.97|2050.47|0
1654036500000|2022-05-31 22:35:00|2052.35|2050.85|2053.33|2051.83|2053.33|2051.83|2052.18|2050.68|0
1654036800000|2022-05-31 22:40:00|2053.38|2051.88|2052.67|2051.17|2053.51|2052.01|2052.62|2051.12|0
1654037100000|2022-05-31 22:45:00|2052.76|2051.26|2053.83|2052.33|2054.01|2052.51|2052.67|2051.17|0
1654037400000|2022-05-31 22:50:00|2053.84|2052.34|2053.43|2051.93|2054.01|2052.51|2053.25|2051.75|0
1654037700000|2022-05-31 22:55:00|2053.44|2051.94|2054.14|2052.64|2054.41|2052.91|2053.44|2051.94|0
1654038000000|2022-05-31 23:00:00|2054.15|2052.65|2054.01|2052.51|2054.5|2053|2053.65|2052.15|0
1654038300000|2022-05-31 23:05:00|2053.96|2052.46|2053.43|2051.93|2054.14|2052.64|2053.17|2051.67|0
1654038600000|2022-05-31 23:10:00|2053.34|2051.84|2053.61|2052.11|2053.83|2052.33|2053.17|2051.67|0
1654038900000|2022-05-31 23:15:00|2053.65|2052.15|2053.43|2051.93|2053.79|2052.29|2053.17|2051.67|0
1654039200000|2022-05-31 23:20:00|2053.39|2051.89|2053.74|2052.24|2053.74|2052.24|2053.12|2051.62|0
1654039500000|2022-05-31 23:25:00|2053.65|2052.15|2054.23|2052.73|2054.32|2052.82|2053.65|2052.15|0
1654039800000|2022-05-31 23:30:00|2054.28|2052.78|2054.32|2052.82|2054.58|2053.08|2054.14|2052.64|0
1654040100000|2022-05-31 23:35:00|2054.28|2052.78|2053.34|2051.84|2054.28|2052.78|2053.34|2051.84|0
1654040400000|2022-05-31 23:40:00|2053.39|2051.89|2054.81|2053.31|2054.81|2053.31|2053.39|2051.89|0
1654040700000|2022-05-31 23:45:00|2054.9|2053.4|2055.47|2053.97|2055.7|2054.2|2054.81|2053.31|0
1654041000000|2022-05-31 23:50:00|2055.48|2053.98|2055.79|2054.29|2055.96|2054.46|2055.47|2053.97|0
1654041300000|2022-05-31 23:55:00|2055.83|2054.33|2055.93|2054.43|2056.12|2054.62|2055.37|2053.87|0
1654041600000|2022-06-01 00:00:00|2055.94|2054.44|2057.15|2055.65|2057.15|2055.65|2055.93|2054.43|0
1654041900000|2022-06-01 00:05:00|2057.16|2055.66|2057.33|2055.83|2057.73|2056.23|2057.15|2055.65|0
1654042200000|2022-06-01 00:10:00|2057.37|2055.87|2057.42|2055.92|2057.46|2055.96|2056.93|2055.43|0
1654042500000|2022-06-01 00:15:00|2057.41|2055.91|2057.87|2056.37|2060.43|2058.93|2057.33|2055.83|0
1654042800000|2022-06-01 00:20:00|2057.45|2055.95|2058.76|2057.26|2059.19|2057.69|2057.44|2055.94|0
1654043100000|2022-06-01 00:25:00|2058.75|2057.25|2058.76|2057.26|2059.63|2058.13|2058.75|2057.25|0
1654043400000|2022-06-01 00:30:00|2058.75|2057.25|2059.19|2057.69|2059.6|2058.1|2058.32|2056.82|0
1654043700000|2022-06-01 00:35:00|2059.18|2057.68|2057.42|2055.92|2059.18|2057.68|2057.18|2055.68|0
1654044000000|2022-06-01 00:40:00|2057.84|2056.34|2058.27|2056.77|2058.28|2056.78|2057.41|2055.91|0
1654044300000|2022-06-01 00:45:00|2058.28|2056.78|2058.69|2057.19|2058.7|2057.2|2057.84|2056.34|0
1654044600000|2022-06-01 00:50:00|2058.7|2057.2|2058.69|2057.19|2059.12|2057.62|2058.68|2057.18|0
1654044900000|2022-06-01 00:55:00|2058.7|2057.2|2057.83|2056.33|2058.7|2057.2|2057.41|2055.91|0
1654045200000|2022-06-01 01:00:00|2057.82|2056.32|2058.28|2056.78|2058.28|2056.78|2056.97|2055.47|0
1654045500000|2022-06-01 01:05:00|2058.07|2056.57|2058.3|2056.8|2058.5|2057|2057.85|2056.35|0
1654045800000|2022-06-01 01:10:00|2058.72|2057.22|2060.02|2058.52|2060.04|2058.54|2058.72|2057.22|0
1654046100000|2022-06-01 01:15:00|2060.44|2058.94|2060.04|2058.54|2060.47|2058.97|2060.01|2058.51|0
1654046400000|2022-06-01 01:20:00|2060.25|2058.75|2059.18|2057.68|2060.26|2058.76|2059.18|2057.68|0
1654046700000|2022-06-01 01:25:00|2059.19|2057.69|2058.76|2057.26|2059.19|2057.69|2058.33|2056.83|0
1654047000000|2022-06-01 01:30:00|2058.75|2057.25|2057.89|2056.39|2058.77|2057.27|2057.89|2056.39|0
1654047300000|2022-06-01 01:35:00|2057.88|2056.38|2058.76|2057.26|2058.77|2057.27|2057.01|2055.51|0
1654047600000|2022-06-01 01:40:00|2058.55|2057.05|2058.32|2056.82|2058.76|2057.26|2057.88|2056.38|0
1654047900000|2022-06-01 01:45:00|2058.31|2056.81|2058.32|2056.82|2058.78|2057.28|2057.89|2056.39|0
1654048200000|2022-06-01 01:50:00|2058.33|2056.83|2058.75|2057.25|2058.77|2057.27|2058.32|2056.82|0
1654048500000|2022-06-01 01:55:00|2058.76|2057.26|2058.74|2057.24|2059.18|2057.68|2058.73|2057.23|0
1654048800000|2022-06-01 02:00:00|2058.73|2057.23|2058.08|2056.58|2058.73|2057.23|2057.66|2056.16|0
1654049100000|2022-06-01 02:05:00|2057.87|2056.37|2057|2055.5|2058.29|2056.79|2056.98|2055.48|0
1654049400000|2022-06-01 02:10:00|2057.01|2055.51|2057.44|2055.94|2057.45|2055.95|2057|2055.5|0
1654049700000|2022-06-01 02:15:00|2057.45|2055.95|2058.29|2056.79|2058.3|2056.8|2057.44|2055.94|0
1654050000000|2022-06-01 02:20:00|2058.5|2057|2058.7|2057.2|2059.15|2057.65|2058.5|2057|0
1654050300000|2022-06-01 02:25:00|2058.69|2057.19|2058.26|2056.76|2058.7|2057.2|2058.25|2056.75|0
1654050600000|2022-06-01 02:30:00|2058.25|2056.75|2058.26|2056.76|2058.69|2057.19|2058.24|2056.74|0
1654050900000|2022-06-01 02:35:00|2058.25|2056.75|2058.69|2057.19|2058.7|2057.2|2058.25|2056.75|0
1654051200000|2022-06-01 02:40:00|2058.68|2057.18|2058.68|2057.18|2058.69|2057.19|2058.26|2056.76|0
1654051500000|2022-06-01 02:45:00|2058.69|2057.19|2058.25|2056.75|2059.1|2057.6|2058.24|2056.74|0
1654051800000|2022-06-01 02:50:00|2058.24|2056.74|2056.51|2055.01|2058.25|2056.75|2056.5|2055|0
1654052100000|2022-06-01 02:55:00|2056.52|2055.02|2056.7|2055.2|2056.94|2055.44|2056.48|2054.98|0
1654052400000|2022-06-01 03:00:00|2056.49|2054.99|2056.05|2054.55|2056.49|2054.99|2056.01|2054.51|0
1654052700000|2022-06-01 03:05:00|2056.04|2054.54|2056.01|2054.51|2056.47|2054.97|2056.01|2054.51|0
1654053000000|2022-06-01 03:10:00|2056.02|2054.52|2056.02|2054.52|2056.47|2054.97|2056|2054.5|0
1654053300000|2022-06-01 03:15:00|2056.01|2054.51|2056.86|2055.36|2057.3|2055.8|2056.01|2054.51|0
1654053600000|2022-06-01 03:20:00|2056.85|2055.35|2057.67|2056.17|2057.73|2056.23|2056.84|2055.34|0
1654053900000|2022-06-01 03:25:00|2057.68|2056.18|2057.68|2056.18|2057.91|2056.41|2057.26|2055.76|0
1654054200000|2022-06-01 03:30:00|2057.47|2055.97|2057.21|2055.71|2057.69|2056.19|2057.2|2055.7|0
1654054500000|2022-06-01 03:35:00|2057.2|2055.7|2056.76|2055.26|2057.21|2055.71|2056.74|2055.24|0
1654054800000|2022-06-01 03:40:00|2056.77|2055.27|2056.76|2055.26|2057.2|2055.7|2056.75|2055.25|0
1654055100000|2022-06-01 03:45:00|2056.77|2055.27|2057.65|2056.15|2057.65|2056.15|2056.76|2055.26|0
1654055400000|2022-06-01 03:50:00|2057.44|2055.94|2057.19|2055.69|2057.65|2056.15|2057.19|2055.69|0
1654055700000|2022-06-01 03:55:00|2057.2|2055.7|2057.18|2055.68|2057.2|2055.7|2057.18|2055.68|0
1654056000000|2022-06-01 04:00:00|2057.19|2055.69|2057.21|2055.71|2057.62|2056.12|2057.18|2055.68|0
1654056300000|2022-06-01 04:05:00|2057.22|2055.72|2054.58|2053.08|2057.22|2055.72|2054.56|2053.06|0
1654056600000|2022-06-01 04:10:00|2054.57|2053.07|2054.77|2053.27|2055|2053.5|2054.12|2052.62|0
1654056900000|2022-06-01 04:15:00|2054.56|2053.06|2054.98|2053.48|2054.98|2053.48|2054.54|2053.04|0
1654057200000|2022-06-01 04:20:00|2054.77|2053.27|2055.43|2053.93|2055.44|2053.94|2054.77|2053.27|0
1654057500000|2022-06-01 04:25:00|2055.44|2053.94|2055.88|2054.38|2055.88|2054.38|2055|2053.5|0
1654057800000|2022-06-01 04:30:00|2055.67|2054.17|2055.48|2053.98|2055.91|2054.41|2055.46|2053.96|0
1654058100000|2022-06-01 04:35:00|2055.47|2053.97|2055.95|2054.45|2055.95|2054.45|2055.47|2053.97|0
1654058400000|2022-06-01 04:40:00|2055.94|2054.44|2055.93|2054.43|2055.95|2054.45|2055.92|2054.42|0
1654058700000|2022-06-01 04:45:00|2055.94|2054.44|2055.93|2054.43|2056.37|2054.87|2055.91|2054.41|0
1654059000000|2022-06-01 04:50:00|2055.92|2054.42|2056.35|2054.85|2056.35|2054.85|2055.9|2054.4|0
1654059300000|2022-06-01 04:55:00|2056.36|2054.86|2057.46|2055.96|2057.67|2056.17|2056.36|2054.86|0
1654059600000|2022-06-01 05:00:00|2057.25|2055.75|2057.75|2056.25|2057.75|2056.25|2057.23|2055.73|0
1654059900000|2022-06-01 05:05:00|2057.76|2056.26|2058.09|2056.59|2058.85|2057.35|2057.66|2056.16|0
1654060200000|2022-06-01 05:10:00|2058.08|2056.58|2057.21|2055.71|2058.09|2056.59|2057.2|2055.7|0
1654060500000|2022-06-01 05:15:00|2057.22|2055.72|2056.66|2055.16|2057.77|2056.27|2056.44|2054.94|0
1654060800000|2022-06-01 05:20:00|2056.87|2055.37|2056.34|2054.84|2056.87|2055.37|2056.33|2054.83|0
1654061100000|2022-06-01 05:25:00|2056.35|2054.85|2055.92|2054.42|2056.77|2055.27|2055.91|2054.41|0
1654061400000|2022-06-01 05:30:00|2055.93|2054.43|2052.38|2050.88|2055.93|2054.43|2052.37|2050.87|0
1654061700000|2022-06-01 05:35:00|2052.37|2050.87|2052.77|2051.27|2053.26|2051.76|2052.37|2050.87|0
1654062000000|2022-06-01 05:40:00|2052.78|2051.28|2052.9|2051.4|2053.42|2051.92|2052.69|2051.19|0
1654062300000|2022-06-01 05:45:00|2053.11|2051.61|2051.36|2049.86|2053.12|2051.62|2051.36|2049.86|0
1654062600000|2022-06-01 05:50:00|2051.35|2049.85|2051.78|2050.28|2052.67|2051.17|2051.35|2049.85|0
1654062900000|2022-06-01 05:55:00|2051.79|2050.29|2052.67|2051.17|2052.67|2051.17|2051.35|2049.85|0
1654063200000|2022-06-01 06:00:00|2052.68|2051.18|2053.53|2052.03|2053.53|2052.03|2050.95|2049.45|0
1654063500000|2022-06-01 06:05:00|2053.32|2051.82|2054.46|2052.96|2054.46|2052.96|2053.11|2051.61|0
1654063800000|2022-06-01 06:10:00|2054.45|2052.95|2053.2|2051.7|2055.34|2053.84|2053.2|2051.7|0
1654064100000|2022-06-01 06:15:00|2053.21|2051.71|2052.27|2050.77|2053.64|2052.14|2051.85|2050.35|0
1654064400000|2022-06-01 06:20:00|2052.26|2050.76|2053.18|2051.68|2054.02|2052.52|2052.25|2050.75|0
1654064700000|2022-06-01 06:25:00|2053.17|2051.67|2052.29|2050.79|2053.17|2051.67|2051.87|2050.37|0
1654065000000|2022-06-01 06:30:00|2052.3|2050.8|2054.52|2053.12|2054.52|2053.12|2052.29|2050.79|10
1654065300000|2022-06-01 06:35:00|2054.27|2052.87|2053.27|2051.87|2054.4|2053|2053.27|2051.87|10
1654065600000|2022-06-01 06:40:00|2053.77|2052.37|2054.4|2053|2054.4|2053|2053.77|2052.37|3
1654065900000|2022-06-01 06:45:00|2054.27|2052.87|2053.65|2052.25|2054.27|2052.87|2053.27|2051.87|9
1654066200000|2022-06-01 06:50:00|2053.77|2052.37|2053.4|2052|2054.4|2053|2053.4|2052|23
1654066500000|2022-06-01 06:55:00|2054.08|2052.58|2056.21|2054.71|2056.21|2054.71|2054.08|2052.58|0
1654066800000|2022-06-01 07:00:00|2056.2|2054.7|2055.45|2054.95|2062.2|2061.7|2052.2|2051.7|4338
1654067100000|2022-06-01 07:05:00|2055.32|2054.82|2050.82|2050.32|2055.7|2055.2|2049.07|2048.57|2418
1654067400000|2022-06-01 07:10:00|2050.7|2050.2|2055.45|2054.95|2057.07|2056.57|2050.2|2049.7|2272
1654067700000|2022-06-01 07:15:00|2055.7|2055.2|2057.2|2056.7|2057.95|2057.45|2054.45|2053.95|1807
1654068000000|2022-06-01 07:20:00|2057.32|2056.82|2055.82|2055.32|2057.7|2057.2|2051.45|2050.95|1279
1654068300000|2022-06-01 07:25:00|2055.95|2055.45|2056.32|2055.82|2057.07|2056.57|2054.7|2054.2|755
1654068600000|2022-06-01 07:30:00|2056.2|2055.7|2056.07|2055.57|2056.7|2056.2|2054.45|2053.95|1353
1654068900000|2022-06-01 07:35:00|2056.2|2055.7|2056.45|2055.95|2057.95|2057.45|2055.45|2054.95|636
1654069200000|2022-06-01 07:40:00|2056.22|2055.72|2052.97|2052.47|2056.72|2056.22|2051.59|2051.09|1041
1654069500000|2022-06-01 07:45:00|2052.84|2052.34|2054.97|2054.47|2054.97|2054.47|2052.22|2051.72|517
1654069800000|2022-06-01 07:50:00|2055.22|2054.72|2051.34|2050.84|2055.34|2054.84|2050.22|2049.72|655
1654070100000|2022-06-01 07:55:00|2051.47|2050.97|2052.59|2052.09|2054.22|2053.72|2051.09|2050.59|495
1654070400000|2022-06-01 08:00:00|2052.72|2052.22|2052.97|2052.47|2054.22|2053.72|2052.09|2051.59|640
1654070700000|2022-06-01 08:05:00|2053.09|2052.59|2047.97|2047.47|2053.72|2053.22|2044.84|2044.34|1057
1654071000000|2022-06-01 08:10:00|2048.22|2047.72|2045.22|2044.72|2048.72|2048.22|2044.84|2044.34|655
1654071300000|2022-06-01 08:15:00|2045.34|2044.84|2043.97|2043.47|2046.09|2045.59|2043.47|2042.97|818
1654071600000|2022-06-01 08:20:00|2044.09|2043.59|2046.84|2046.34|2046.97|2046.47|2042.97|2042.47|611
1654071900000|2022-06-01 08:25:00|2046.72|2046.22|2047.34|2046.84|2048.22|2047.72|2046.59|2046.09|466
1654072200000|2022-06-01 08:30:00|2047.47|2046.97|2048.72|2048.22|2049.84|2049.34|2047.47|2046.97|640
1654072500000|2022-06-01 08:35:00|2048.84|2048.34|2046.97|2046.47|2049.22|2048.72|2045.09|2044.59|765
1654072800000|2022-06-01 08:40:00|2047.22|2046.72|2048.97|2048.47|2048.97|2048.47|2046.72|2046.22|514
1654073100000|2022-06-01 08:45:00|2049.22|2048.72|2050.22|2049.72|2050.22|2049.72|2048.22|2047.72|536
1654073400000|2022-06-01 08:50:00|2049.97|2049.47|2049.97|2049.47|2050.22|2049.72|2048.72|2048.22|440
1654073700000|2022-06-01 08:55:00|2050.22|2049.72|2048.97|2048.47|2050.72|2050.22|2048.97|2048.47|523
1654074000000|2022-06-01 09:00:00|2049.22|2048.72|2050.22|2049.72|2051.22|2050.72|2048.84|2048.34|487
1654074300000|2022-06-01 09:05:00|2050.47|2049.97|2052.59|2052.09|2053.22|2052.72|2049.97|2049.47|520
1654074600000|2022-06-01 09:10:00|2052.72|2052.22|2050.47|2049.97|2052.72|2052.22|2050.09|2049.59|412
1654074900000|2022-06-01 09:15:00|2050.72|2050.22|2050.72|2050.22|2051.47|2050.97|2050.22|2049.72|222
1654075200000|2022-06-01 09:20:00|2050.84|2050.34|2051.47|2050.97|2051.97|2051.47|2050.47|2049.97|271
1654075500000|2022-06-01 09:25:00|2051.34|2050.84|2051.97|2051.47|2052.22|2051.72|2050.97|2050.47|365
1654075800000|2022-06-01 09:30:00|2052.22|2051.72|2052.47|2051.97|2053.09|2052.59|2051.72|2051.22|506
1654076100000|2022-06-01 09:35:00|2052.59|2052.09|2052.72|2052.22|2053.72|2053.22|2052.22|2051.72|373
1654076400000|2022-06-01 09:40:00|2052.59|2052.09|2052.59|2052.09|2053.47|2052.97|2051.72|2051.22|299
1654076700000|2022-06-01 09:45:00|2052.72|2052.22|2051.84|2051.34|2053.22|2052.72|2051.72|2051.22|200
1654077000000|2022-06-01 09:50:00|2051.72|2051.22|2051.22|2050.72|2052.22|2051.72|2050.59|2050.09|209
1654077300000|2022-06-01 09:55:00|2051.34|2050.84|2049.97|2049.47|2051.97|2051.47|2049.97|2049.47|210
1654077600000|2022-06-01 10:00:00|2049.72|2049.22|2049.22|2048.72|2050.34|2049.84|2048.72|2048.22|402
1654077900000|2022-06-01 10:05:00|2048.97|2048.47|2048.47|2047.97|2049.22|2048.72|2047.72|2047.22|390
1654078200000|2022-06-01 10:10:00|2048.59|2048.09|2047.72|2047.22|2048.72|2048.22|2047.09|2046.59|311
1654078500000|2022-06-01 10:15:00|2047.59|2047.09|2048.22|2047.72|2048.72|2048.22|2046.97|2046.47|386
1654078800000|2022-06-01 10:20:00|2047.97|2047.47|2047.97|2047.47|2048.72|2048.22|2046.97|2046.47|366
1654079100000|2022-06-01 10:25:00|2048.22|2047.72|2047.59|2047.09|2048.22|2047.72|2046.47|2045.97|429
1654079400000|2022-06-01 10:30:00|2047.72|2047.22|2048.72|2048.22|2048.97|2048.47|2047.72|2047.22|261
1654079700000|2022-06-01 10:35:00|2048.59|2048.09|2047.97|2047.47|2049.47|2048.97|2047.72|2047.22|233
1654080000000|2022-06-01 10:40:00|2048.09|2047.59|2048.97|2048.47|2049.22|2048.72|2048.09|2047.59|189
1654080300000|2022-06-01 10:45:00|2049.09|2048.59|2049.34|2048.84|2049.72|2049.22|2048.97|2048.47|215
1654080600000|2022-06-01 10:50:00|2049.22|2048.72|2047.97|2047.47|2049.34|2048.84|2047.84|2047.34|321
1654080900000|2022-06-01 10:55:00|2047.72|2047.22|2049.22|2048.72|2049.72|2049.22|2047.22|2046.72|238
1654081200000|2022-06-01 11:00:00|2049.47|2048.97|2050.22|2049.72|2050.47|2049.97|2049.22|2048.72|167
1654081500000|2022-06-01 11:05:00|2049.97|2049.47|2050.72|2050.22|2051.22|2050.72|2049.72|2049.22|349
1654081800000|2022-06-01 11:10:00|2050.97|2050.47|2050.22|2049.72|2051.09|2050.59|2049.72|2049.22|228
1654082100000|2022-06-01 11:15:00|2049.97|2049.47|2049.97|2049.47|2050.97|2050.47|2049.72|2049.22|316
1654082400000|2022-06-01 11:20:00|2050.09|2049.59|2050.47|2049.97|2050.72|2050.22|2049.72|2049.22|127
1654082700000|2022-06-01 11:25:00|2050.34|2049.84|2050.59|2050.09|2051.22|2050.72|2050.22|2049.72|163
1654083000000|2022-06-01 11:30:00|2050.47|2049.97|2052.47|2051.97|2052.97|2052.47|2050.22|2049.72|299
1654083300000|2022-06-01 11:35:00|2052.72|2052.22|2052.97|2052.47|2053.72|2053.22|2052.47|2051.97|312
1654083600000|2022-06-01 11:40:00|2052.81|2052.31|2051.43|2050.93|2053.06|2052.56|2051.31|2050.81|358
1654083900000|2022-06-01 11:45:00|2051.31|2050.81|2051.81|2051.31|2052.31|2051.81|2051.31|2050.81|285
1654084200000|2022-06-01 11:50:00|2052.06|2051.56|2052.31|2051.81|2052.31|2051.81|2051.06|2050.56|226
1654084500000|2022-06-01 11:55:00|2052.06|2051.56|2053.56|2053.06|2053.56|2053.06|2051.68|2051.18|233
1654084800000|2022-06-01 12:00:00|2053.68|2053.18|2055.06|2054.56|2055.56|2055.06|2053.56|2053.06|542
1654085100000|2022-06-01 12:05:00|2054.93|2054.43|2055.31|2054.81|2055.81|2055.31|2054.56|2054.06|392
1654085400000|2022-06-01 12:10:00|2055.56|2055.06|2055.81|2055.31|2056.31|2055.81|2055.06|2054.56|515
1654085700000|2022-06-01 12:15:00|2055.56|2055.06|2055.31|2054.81|2055.56|2055.06|2054.56|2054.06|557
1654086000000|2022-06-01 12:20:00|2055.43|2054.93|2058.56|2058.06|2058.81|2058.31|2055.43|2054.93|494
1654086300000|2022-06-01 12:25:00|2058.31|2057.81|2059.31|2058.81|2060.06|2059.56|2058.18|2057.68|464
1654086600000|2022-06-01 12:30:00|2059.56|2059.06|2059.81|2059.31|2059.81|2059.31|2058.56|2058.06|265
1654086900000|2022-06-01 12:35:00|2059.68|2059.18|2059.81|2059.31|2060.06|2059.56|2059.06|2058.56|221
1654087200000|2022-06-01 12:40:00|2059.56|2059.06|2061.06|2060.56|2061.06|2060.56|2058.68|2058.18|355
1654087500000|2022-06-01 12:45:00|2060.81|2060.31|2058.68|2058.18|2061.31|2060.81|2058.31|2057.81|386
1654087800000|2022-06-01 12:50:00|2058.56|2058.06|2057.81|2057.31|2058.81|2058.31|2057.31|2056.81|327
1654088100000|2022-06-01 12:55:00|2058.06|2057.56|2058.68|2058.18|2058.81|2058.31|2058.06|2057.56|296
1654088400000|2022-06-01 13:00:00|2058.81|2058.31|2058.06|2057.56|2059.06|2058.56|2056.81|2056.31|382
1654088700000|2022-06-01 13:05:00|2057.81|2057.31|2061.56|2061.06|2061.56|2061.06|2057.81|2057.31|539
1654089000000|2022-06-01 13:10:00|2061.31|2060.81|2062.56|2062.06|2062.81|2062.31|2061.31|2060.81|649
1654089300000|2022-06-01 13:15:00|2062.31|2061.81|2061.56|2061.06|2062.31|2061.81|2060.56|2060.06|667
1654089600000|2022-06-01 13:20:00|2061.18|2060.68|2060.81|2060.31|2061.31|2060.81|2060.31|2059.81|594
1654089900000|2022-06-01 13:25:00|2061.06|2060.56|2061.56|2061.06|2062.06|2061.56|2060.31|2059.81|683
1654090200000|2022-06-01 13:30:00|2061.31|2060.81|2061.56|2061.06|2063.31|2062.81|2060.18|2059.68|1751
1654090500000|2022-06-01 13:35:00|2061.81|2061.31|2059.31|2058.81|2063.18|2062.68|2059.31|2058.81|1065
1654090800000|2022-06-01 13:40:00|2059.06|2058.56|2060.31|2059.81|2061.18|2060.68|2059.06|2058.56|962
1654091100000|2022-06-01 13:45:00|2060.43|2059.93|2061.56|2061.06|2062.06|2061.56|2059.81|2059.31|1130
1654091400000|2022-06-01 13:50:00|2061.31|2060.81|2062.06|2061.56|2062.56|2062.06|2060.68|2060.18|1004
1654091700000|2022-06-01 13:55:00|2062.31|2061.81|2059.18|2058.68|2062.31|2061.81|2059.18|2058.68|1120
1654092000000|2022-06-01 14:00:00|2059.06|2058.56|2054.56|2054.06|2059.31|2058.81|2054.31|2053.81|2001
1654092300000|2022-06-01 14:05:00|2054.81|2054.31|2050.56|2050.06|2054.81|2054.31|2050.31|2049.81|1467
1654092600000|2022-06-01 14:10:00|2050.68|2050.18|2049.31|2048.81|2052.56|2052.06|2049.06|2048.56|1537
1654092900000|2022-06-01 14:15:00|2049.06|2048.56|2045.81|2045.31|2049.56|2049.06|2045.81|2045.31|1844
1654093200000|2022-06-01 14:20:00|2045.68|2045.18|2045.06|2044.56|2048.56|2048.06|2045.06|2044.56|2255
1654093500000|2022-06-01 14:25:00|2045.18|2044.68|2045.06|2044.56|2046.56|2046.06|2043.56|2043.06|2495
1654093800000|2022-06-01 14:30:00|2044.81|2044.31|2041.81|2041.31|2046.06|2045.56|2041.31|2040.81|1894
1654094100000|2022-06-01 14:35:00|2041.56|2041.06|2041.06|2040.56|2041.81|2041.31|2039.81|2039.31|2021
1654094400000|2022-06-01 14:40:00|2040.81|2040.31|2041.81|2041.31|2042.56|2042.06|2040.06|2039.56|1921
1654094700000|2022-06-01 14:45:00|2041.56|2041.06|2038.31|2037.81|2042.56|2042.06|2038.06|2037.56|1432
1654095000000|2022-06-01 14:50:00|2038.43|2037.93|2042.31|2041.81|2042.93|2042.43|2038.31|2037.81|1344
1654095300000|2022-06-01 14:55:00|2042.56|2042.06|2044.06|2043.56|2045.06|2044.56|2042.31|2041.81|1361
1654095600000|2022-06-01 15:00:00|2043.93|2043.43|2042.81|2042.31|2044.18|2043.68|2041.31|2040.81|1695
1654095900000|2022-06-01 15:05:00|2042.56|2042.06|2041.06|2040.56|2043.31|2042.81|2040.81|2040.31|1565
1654096200000|2022-06-01 15:10:00|2041.18|2040.68|2042.81|2042.31|2043.81|2043.31|2041.06|2040.56|1756
1654096500000|2022-06-01 15:15:00|2042.56|2042.06|2041.81|2041.31|2042.56|2042.06|2040.31|2039.81|2150
1654096800000|2022-06-01 15:20:00|2041.56|2041.06|2041.52|2040.02|2041.81|2041.31|2039.81|2039.31|3127
1654097100000|2022-06-01 15:25:00|2041.51|2040.01|2041.21|2039.71|2041.52|2040.02|2040.02|2038.52|1012
1654097400000|2022-06-01 15:30:00|2041.2|2039.7|2038.76|2037.36|2045.63|2044.23|2038.63|2037.23|726
1654097700000|2022-06-01 15:35:00|2038.38|2036.98|2039.88|2038.48|2039.88|2038.48|2036.51|2035.11|3533
1654098000000|2022-06-01 15:40:00|2039.38|2037.98|2039.01|2037.61|2040.26|2038.86|2038.88|2037.48|69
1654098300000|2022-06-01 15:45:00|2038.88|2037.48|2038.38|2036.98|2040.38|2038.98|2038.38|2036.98|13
1654098600000|2022-06-01 15:50:00|2038.13|2036.73|2037.63|2036.23|2039.01|2037.61|2037.63|2036.23|5
1654098900000|2022-06-01 15:55:00|2037.26|2035.86|2039.56|2038.06|2039.63|2038.23|2037.26|2035.86|91
1654099200000|2022-06-01 16:00:00|2039.55|2038.05|2038.6|2037.1|2039.95|2038.45|2037.73|2036.23|0
1654099500000|2022-06-01 16:05:00|2038.61|2037.11|2040.39|2038.89|2040.84|2039.34|2038.61|2037.11|0
1654099800000|2022-06-01 16:10:00|2040.38|2038.88|2040.4|2038.9|2040.41|2038.91|2038.59|2037.09|0
1654100100000|2022-06-01 16:15:00|2040.6|2039.1|2042.79|2041.29|2043.34|2041.84|2040.56|2039.06|0
1654100400000|2022-06-01 16:20:00|2042.78|2041.28|2043.35|2041.85|2044.43|2042.93|2042.76|2041.26|0
1654100700000|2022-06-01 16:25:00|2043.36|2041.86|2041.62|2040.12|2043.89|2042.39|2041.62|2040.12|0
1654101000000|2022-06-01 16:30:00|2041.63|2040.13|2043.29|2041.79|2044.45|2042.95|2041.61|2040.11|0
1654101300000|2022-06-01 16:35:00|2043.3|2041.8|2042.73|2041.23|2043.85|2042.35|2042.15|2040.65|0
1654101600000|2022-06-01 16:40:00|2042.21|2040.71|2041.63|2040.13|2043.33|2041.83|2041.09|2039.59|0
1654101900000|2022-06-01 16:45:00|2041.62|2040.12|2039.57|2038.07|2041.63|2040.13|2039|2037.5|0
1654102200000|2022-06-01 16:50:00|2039.56|2038.06|2041.76|2040.26|2041.77|2040.27|2038.95|2037.45|0
1654102500000|2022-06-01 16:55:00|2041.75|2040.25|2043.34|2041.84|2043.4|2041.9|2040.67|2039.17|0
1654102800000|2022-06-01 17:00:00|2043.35|2041.85|2043.33|2041.83|2044.47|2042.97|2042.78|2041.28|0
1654103100000|2022-06-01 17:05:00|2043.34|2041.84|2047.2|2045.7|2047.21|2045.71|2042.8|2041.3|0
1654103400000|2022-06-01 17:10:00|2047.19|2045.69|2045.94|2044.44|2048.29|2046.79|2045.93|2044.43|0
1654103700000|2022-06-01 17:15:00|2044.75|2043.25|2045.84|2044.34|2046.7|2045.2|2044.73|2043.23|0
1654104000000|2022-06-01 17:20:00|2046.05|2044.55|2045.81|2044.31|2047.18|2045.68|2045.35|2043.85|0
1654104300000|2022-06-01 17:25:00|2045.82|2044.32|2046.27|2044.77|2047.18|2045.68|2045.81|2044.31|0
1654104600000|2022-06-01 17:30:00|2047.79|2046.29|2048.9|2047.4|2048.92|2047.42|2046.11|2044.61|0
1654104900000|2022-06-01 17:35:00|2048.64|2047.14|2050.51|2049.01|2051.07|2049.57|2048.36|2046.86|0
1654105200000|2022-06-01 17:40:00|2050.49|2048.99|2050.54|2049.04|2051.08|2049.58|2049.94|2048.44|0
1654105500000|2022-06-01 17:45:00|2048.5|2047|2047.6|2046.1|2049.39|2047.89|2047.58|2046.08|0
1654105800000|2022-06-01 17:50:00|2047.81|2046.31|2046.35|2044.85|2048.49|2046.99|2046.34|2044.84|0
1654106100000|2022-06-01 17:55:00|2046.34|2044.84|2047.7|2046.2|2049.07|2047.57|2046.34|2044.84|0
1654106400000|2022-06-01 18:00:00|2047.28|2045.78|2048.6|2047.1|2049.05|2047.55|2047.21|2045.71|0
1654106700000|2022-06-01 18:05:00|2048.59|2047.09|2048.6|2047.1|2049.07|2047.57|2047.25|2045.75|0
1654107000000|2022-06-01 18:10:00|2048.59|2047.09|2048.15|2046.65|2048.62|2047.12|2047.24|2045.74|0
1654107300000|2022-06-01 18:15:00|2048.16|2046.66|2048.12|2046.62|2049.06|2047.56|2047.64|2046.14|0
1654107600000|2022-06-01 18:20:00|2048.11|2046.61|2051.28|2049.78|2051.28|2049.78|2047.65|2046.15|0
1654107900000|2022-06-01 18:25:00|2051.27|2049.77|2052.22|2050.72|2053.15|2051.65|2050.84|2049.34|0
1654108200000|2022-06-01 18:30:00|2052.23|2050.73|2052.56|2051.06|2052.69|2051.19|2051.66|2050.16|0
1654108500000|2022-06-01 18:35:00|2052.14|2050.64|2050.78|2049.28|2052.61|2051.11|2050.78|2049.28|0
1654108800000|2022-06-01 18:40:00|2050.77|2049.27|2052.61|2051.11|2053.05|2051.55|2050.76|2049.26|0
1654109100000|2022-06-01 18:45:00|2052.62|2051.12|2051.69|2050.19|2053.05|2051.55|2050.79|2049.29|0
1654109400000|2022-06-01 18:50:00|2051.68|2050.18|2049.82|2048.32|2051.7|2050.2|2049.81|2048.31|0
1654109700000|2022-06-01 18:55:00|2049.83|2048.33|2049.82|2048.32|2050.74|2049.24|2048.92|2047.42|0
1654110000000|2022-06-01 19:00:00|2049.83|2048.33|2048.51|2047.01|2050.3|2048.8|2048.02|2046.52|0
1654110300000|2022-06-01 19:05:00|2048.52|2047.02|2049.87|2048.37|2050.35|2048.85|2048.5|2047|0
1654110600000|2022-06-01 19:10:00|2049.86|2048.36|2051.24|2049.74|2051.7|2050.2|2049.42|2047.92|0
1654110900000|2022-06-01 19:15:00|2053.95|2052.45|2053.96|2052.46|2055.64|2054.14|2052.85|2051.35|0
1654111200000|2022-06-01 19:20:00|2053.95|2052.45|2053.96|2052.46|2055.09|2053.59|2053.4|2051.9|0
1654111500000|2022-06-01 19:25:00|2053.95|2052.45|2053.36|2051.86|2053.97|2052.47|2052.27|2050.77|0
1654111800000|2022-06-01 19:30:00|2053.37|2051.87|2051.72|2050.22|2053.37|2051.87|2051.18|2049.68|0
1654112100000|2022-06-01 19:35:00|2051.71|2050.21|2053.71|2052.21|2053.96|2052.46|2050.6|2049.1|0
1654112400000|2022-06-01 19:40:00|2053.97|2052.47|2052.35|2050.85|2054.58|2053.08|2052.35|2050.85|0
1654112700000|2022-06-01 19:45:00|2049.94|2048.44|2050.38|2048.88|2050.84|2049.34|2049.03|2047.53|0
1654113000000|2022-06-01 19:50:00|2050.41|2048.91|2047.17|2045.67|2051.29|2049.79|2047.16|2045.66|0
1654113300000|2022-06-01 19:55:00|2047.16|2045.66|2044.87|2043.37|2047.61|2046.11|2044.43|2042.93|0
1654113600000|2022-06-01 20:00:00|2044.86|2043.36|2044.88|2043.38|2045.91|2044.41|2044.16|2042.66|0
1654113900000|2022-06-01 20:05:00|2044.89|2043.39|2044.45|2042.95|2045.21|2043.71|2043.47|2041.97|0
1654114200000|2022-06-01 20:10:00|2044.41|2042.91|2045.03|2043.53|2045.03|2043.53|2043.87|2042.37|0
1654114500000|2022-06-01 20:15:00|2045.04|2043.54|2044.14|2042.64|2045.26|2043.76|2044.05|2042.55|0
1654114800000|2022-06-01 20:20:00|2044.13|2042.63|2044.45|2042.95|2044.45|2042.95|2043.74|2042.24|0
1654115100000|2022-06-01 20:25:00|2044.5|2043|2044.63|2043.13|2044.76|2043.26|2044.36|2042.86|0
1654115400000|2022-06-01 20:30:00|2044.54|2043.04|2044.23|2042.73|2044.94|2043.44|2044.14|2042.64|0
1654115700000|2022-06-01 20:35:00|2044.18|2042.68|2044.13|2042.63|2044.45|2042.95|2044.04|2042.54|0
1654116000000|2022-06-01 20:40:00|2044.22|2042.72|2043.64|2042.14|2044.22|2042.72|2043.55|2042.05|0
1654116300000|2022-06-01 20:45:00|2043.73|2042.23|2044.44|2042.94|2044.62|2043.12|2043.37|2041.87|0
1654116600000|2022-06-01 20:50:00|2044.31|2042.81|2043.74|2042.24|2044.72|2043.22|2043.65|2042.15|0
1654116900000|2022-06-01 20:55:00|2043.78|2042.28|2044.27|2042.77|2044.41|2042.91|2043.16|2041.66|0
1654117200000|2022-06-01 21:00:00|2044.23|2042.73|2044.09|2042.59|2044.5|2043|2044.05|2042.55|0
1654117500000|2022-06-01 21:05:00|2044.1|2042.6|2044.14|2042.64|2044.14|2042.64|2044.1|2042.6|0
1654117800000|2022-06-01 21:10:00|2044.18|2042.68|2044.05|2042.55|2044.18|2042.68|2044.01|2042.51|0
1654118100000|2022-06-01 21:15:00|2044.06|2042.56|2044.36|2042.86|2044.36|2042.86|2044.06|2042.56|0
1654118400000|2022-06-01 21:20:00|2044.32|2042.82|2044.41|2042.91|2044.41|2042.91|2044.32|2042.82|0
1654118700000|2022-06-01 21:25:00|2044.4|2042.9|2044.41|2042.91|2044.41|2042.91|2044.27|2042.77|0
1654119000000|2022-06-01 21:30:00|2044.36|2042.86|2044.27|2042.77|2044.41|2042.91|2044.23|2042.73|0
1654119300000|2022-06-01 21:35:00|2044.23|2042.73|2044.28|2042.78|2044.28|2042.78|2044.23|2042.73|0
1654119600000|2022-06-01 21:40:00|2044.29|2042.79|2044.28|2042.78|2044.42|2042.92|2044.28|2042.78|0
1654119900000|2022-06-01 21:45:00|2044.2|2042.7|2044.06|2042.56|2044.2|2042.7|2044.06|2042.56|0
1654120200000|2022-06-01 21:50:00|2044.05|2042.55|2044.06|2042.56|2044.06|2042.56|2043.93|2042.43|0
1654120500000|2022-06-01 21:55:00|2044.1|2042.6|2044.27|2042.77|2044.28|2042.78|2044.06|2042.56|0
1654120800000|2022-06-01 22:00:00|2044.06|2042.56|2044.64|2043.14|2044.95|2043.45|2044.06|2042.56|0
1654121100000|2022-06-01 22:05:00|2044.69|2043.19|2044.1|2042.6|2044.82|2043.32|2043.97|2042.47|0
1654121400000|2022-06-01 22:10:00|2044.11|2042.61|2043.93|2042.43|2044.15|2042.65|2043.39|2041.89|0
1654121700000|2022-06-01 22:15:00|2043.97|2042.47|2044.64|2043.14|2045.13|2043.63|2043.97|2042.47|0
1654122000000|2022-06-01 22:20:00|2044.69|2043.19|2043.79|2042.29|2044.87|2043.37|2043.3|2041.8|0
1654122300000|2022-06-01 22:25:00|2043.8|2042.3|2043.43|2041.93|2043.97|2042.47|2043.39|2041.89|0
1654122600000|2022-06-01 22:30:00|2043.39|2041.89|2043.25|2041.75|2043.75|2042.25|2042.67|2041.17|0
1654122900000|2022-06-01 22:35:00|2043.26|2041.76|2042.76|2041.26|2043.39|2041.89|2042.59|2041.09|0
1654123200000|2022-06-01 22:40:00|2042.67|2041.17|2042.9|2041.4|2043.57|2042.07|2042.59|2041.09|0
1654123500000|2022-06-01 22:45:00|2042.85|2041.35|2042.27|2040.77|2043.25|2041.75|2042.09|2040.59|0
1654123800000|2022-06-01 22:50:00|2042.28|2040.78|2042.83|2041.33|2042.96|2041.46|2042|2040.5|0
1654124100000|2022-06-01 22:55:00|2042.87|2041.37|2042.6|2041.1|2043.01|2041.51|2042.51|2041.01|0
1654124400000|2022-06-01 23:00:00|2042.61|2041.11|2042.92|2041.42|2043.18|2041.68|2042.25|2040.75|0
1654124700000|2022-06-01 23:05:00|2042.91|2041.41|2042.6|2041.1|2043.09|2041.59|2042.51|2041.01|0
1654125000000|2022-06-01 23:10:00|2042.51|2041.01|2043.05|2041.55|2043.18|2041.68|2042.16|2040.66|0
1654125300000|2022-06-01 23:15:00|2043.09|2041.59|2042.92|2041.42|2043.23|2041.73|2042.69|2041.19|0
1654125600000|2022-06-01 23:20:00|2042.96|2041.46|2043.18|2041.68|2043.41|2041.91|2042.83|2041.33|0
1654125900000|2022-06-01 23:25:00|2043.19|2041.69|2043.41|2041.91|2043.63|2042.13|2043.18|2041.68|0
1654126200000|2022-06-01 23:30:00|2043.45|2041.95|2043.01|2041.51|2043.68|2042.18|2042.92|2041.42|0
1654126500000|2022-06-01 23:35:00|2043|2041.5|2042.74|2041.24|2043.18|2041.68|2042.69|2041.19|0
1654126800000|2022-06-01 23:40:00|2042.83|2041.33|2041.57|2040.07|2042.83|2041.33|2041.3|2039.8|0
1654127100000|2022-06-01 23:45:00|2041.56|2040.06|2041.71|2040.21|2041.75|2040.25|2041.17|2039.67|0
1654127400000|2022-06-01 23:50:00|2041.7|2040.2|2041.52|2040.02|2041.71|2040.21|2041.21|2039.71|0
1654127700000|2022-06-01 23:55:00|2041.53|2040.03|2041.88|2040.38|2041.97|2040.47|2041.39|2039.89|0
1654128000000|2022-06-02 00:00:00|2041.97|2040.47|2041.08|2039.58|2042.6|2041.1|2040.98|2039.48|0
1654128300000|2022-06-02 00:05:00|2041.07|2039.57|2042.02|2040.52|2042.15|2040.65|2040.63|2039.13|0
1654128600000|2022-06-02 00:10:00|2042.06|2040.56|2042.99|2041.49|2043.27|2041.77|2041.7|2040.2|0
1654128900000|2022-06-02 00:15:00|2042.95|2041.45|2045.14|2043.64|2045.64|2044.14|2042.58|2041.08|0
1654129200000|2022-06-02 00:20:00|2045.35|2043.85|2045.82|2044.32|2045.84|2044.34|2044.49|2042.99|0
1654129500000|2022-06-02 00:25:00|2045.83|2044.33|2045.47|2043.97|2047.16|2045.66|2045.39|2043.89|0
1654129800000|2022-06-02 00:30:00|2045.48|2043.98|2044.62|2043.12|2045.49|2043.99|2044.61|2043.11|0
1654130100000|2022-06-02 00:35:00|2044.61|2043.11|2045.95|2044.45|2046.39|2044.89|2044.61|2043.11|0
1654130400000|2022-06-02 00:40:00|2046.16|2044.66|2045.94|2044.44|2046.82|2045.32|2045.5|2044|0
1654130700000|2022-06-02 00:45:00|2046.15|2044.65|2047.46|2045.96|2047.46|2045.96|2045.5|2044|0
1654131000000|2022-06-02 00:50:00|2047.67|2046.17|2045.93|2044.43|2047.68|2046.18|2045.93|2044.43|0
1654131300000|2022-06-02 00:55:00|2046.36|2044.86|2046.37|2044.87|2046.6|2045.1|2045.93|2044.43|0
1654131600000|2022-06-02 01:00:00|2046.38|2044.88|2045.5|2044|2046.81|2045.31|2045.07|2043.57|0
1654131900000|2022-06-02 01:05:00|2045.08|2043.58|2045.94|2044.44|2045.94|2044.44|2044.63|2043.13|0
1654132200000|2022-06-02 01:10:00|2045.95|2044.45|2045.5|2044|2045.95|2044.45|2045.49|2043.99|0
1654132500000|2022-06-02 01:15:00|2045.71|2044.21|2045.06|2043.56|2045.94|2044.44|2044.63|2043.13|0
1654132800000|2022-06-02 01:20:00|2045.07|2043.57|2045.93|2044.43|2046.39|2044.89|2045.06|2043.56|0
1654133100000|2022-06-02 01:25:00|2045.92|2044.42|2046.81|2045.31|2046.81|2045.31|2045.49|2043.99|0
1654133400000|2022-06-02 01:30:00|2046.82|2045.32|2047.23|2045.73|2047.67|2046.17|2046.37|2044.87|0
1654133700000|2022-06-02 01:35:00|2047.24|2045.74|2046.79|2045.29|2047.24|2045.74|2046.77|2045.27|0
1654134000000|2022-06-02 01:40:00|2046.78|2045.28|2045.48|2043.98|2047.22|2045.72|2045.47|2043.97|0
1654134300000|2022-06-02 01:45:00|2045.91|2044.41|2046.34|2044.84|2046.77|2045.27|2045.48|2043.98|0
1654134600000|2022-06-02 01:50:00|2046.33|2044.83|2046.35|2044.85|2046.79|2045.29|2045.46|2043.96|0
1654134900000|2022-06-02 01:55:00|2046.34|2044.84|2044.6|2043.1|2046.35|2044.85|2044.6|2043.1|0
1654135200000|2022-06-02 02:00:00|2044.59|2043.09|2043.68|2042.18|2044.6|2043.1|2043.27|2041.77|0
1654135500000|2022-06-02 02:05:00|2043.67|2042.17|2045.01|2043.51|2045.44|2043.94|2043.24|2041.74|0
1654135800000|2022-06-02 02:10:00|2045|2043.5|2045.49|2043.99|2045.49|2043.99|2044.57|2043.07|0
1654136100000|2022-06-02 02:15:00|2045.48|2043.98|2046.35|2044.85|2046.35|2044.85|2045.05|2043.55|0
1654136400000|2022-06-02 02:20:00|2046.57|2045.07|2045.91|2044.41|2046.78|2045.28|2045.47|2043.97|0
1654136700000|2022-06-02 02:25:00|2045.92|2044.42|2046.34|2044.84|2046.35|2044.85|2045.9|2044.4|0
1654137000000|2022-06-02 02:30:00|2045.92|2044.42|2046.36|2044.86|2046.79|2045.29|2045.48|2043.98|0
1654137300000|2022-06-02 02:35:00|2046.35|2044.85|2045.48|2043.98|2046.79|2045.29|2045.04|2043.54|0
1654137600000|2022-06-02 02:40:00|2045.47|2043.97|2044.6|2043.1|2045.48|2043.98|2044.59|2043.09|0
1654137900000|2022-06-02 02:45:00|2044.59|2043.09|2045.89|2044.39|2045.91|2044.41|2044.58|2043.08|0
1654138200000|2022-06-02 02:50:00|2045.9|2044.4|2045.03|2043.53|2045.9|2044.4|2044.6|2043.1|0
1654138500000|2022-06-02 02:55:00|2045.04|2043.54|2043.26|2041.76|2045.47|2043.97|2043.25|2041.75|0
1654138800000|2022-06-02 03:00:00|2043.27|2041.77|2043.26|2041.76|2043.72|2042.22|2043.26|2041.76|0
1654139100000|2022-06-02 03:05:00|2043.27|2041.77|2043.27|2041.77|2044.58|2043.08|2043.26|2041.76|0
1654139400000|2022-06-02 03:10:00|2043.26|2041.76|2042.83|2041.33|2043.27|2041.77|2042.39|2040.89|0
1654139700000|2022-06-02 03:15:00|2042.84|2041.34|2043.25|2041.75|2043.69|2042.19|2042.84|2041.34|0
1654140000000|2022-06-02 03:20:00|2043.26|2041.76|2043.25|2041.75|2043.69|2042.19|2043.25|2041.75|0
1654140300000|2022-06-02 03:25:00|2043.26|2041.76|2043.25|2041.75|2043.68|2042.18|2043.24|2041.74|0
1654140600000|2022-06-02 03:30:00|2043.26|2041.76|2043.24|2041.74|2043.68|2042.18|2042.81|2041.31|0
1654140900000|2022-06-02 03:35:00|2043.23|2041.73|2042.81|2041.31|2043.24|2041.74|2041.93|2040.43|0
1654141200000|2022-06-02 03:40:00|2042.82|2041.32|2042.82|2041.32|2043.69|2042.19|2042.81|2041.31|0
1654141500000|2022-06-02 03:45:00|2042.81|2041.31|2043.26|2041.76|2043.68|2042.18|2042.8|2041.3|0
1654141800000|2022-06-02 03:50:00|2043.47|2041.97|2043.24|2041.74|2043.69|2042.19|2043.23|2041.73|0
1654142100000|2022-06-02 03:55:00|2043.23|2041.73|2043.26|2041.76|2043.26|2041.76|2042.81|2041.31|0
1654142400000|2022-06-02 04:00:00|2043.25|2041.75|2043.26|2041.76|2043.69|2042.19|2043.24|2041.74|0
1654142700000|2022-06-02 04:05:00|2043.27|2041.77|2042.82|2041.32|2043.69|2042.19|2042.82|2041.32|0
1654143000000|2022-06-02 04:10:00|2042.83|2041.33|2043.26|2041.76|2043.27|2041.77|2042.83|2041.33|0
1654143300000|2022-06-02 04:15:00|2043.27|2041.77|2044.58|2043.08|2044.58|2043.08|2043.26|2041.76|0
1654143600000|2022-06-02 04:20:00|2044.37|2042.87|2043.72|2042.22|2044.37|2042.87|2043.72|2042.22|0
1654143900000|2022-06-02 04:25:00|2043.73|2042.23|2043.74|2042.24|2043.74|2042.24|2043.71|2042.21|0
1654144200000|2022-06-02 04:30:00|2044.16|2042.66|2044.17|2042.67|2044.17|2042.67|2043.73|2042.23|0
1654144500000|2022-06-02 04:35:00|2044.16|2042.66|2044.63|2043.13|2044.63|2043.13|2043.75|2042.25|0
1654144800000|2022-06-02 04:40:00|2044.64|2043.14|2044.2|2042.7|2045.06|2043.56|2044.2|2042.7|0
1654145100000|2022-06-02 04:45:00|2044.62|2043.12|2044.19|2042.69|2044.64|2043.14|2044.19|2042.69|0
1654145400000|2022-06-02 04:50:00|2044.18|2042.68|2044.62|2043.12|2044.62|2043.12|2043.75|2042.25|0
1654145700000|2022-06-02 04:55:00|2044.63|2043.13|2044.62|2043.12|2044.63|2043.13|2044.62|2043.12|0
1654146000000|2022-06-02 05:00:00|2044.63|2043.13|2044.2|2042.7|2045.07|2043.57|2044.2|2042.7|0
1654146300000|2022-06-02 05:05:00|2044.21|2042.71|2043.33|2041.83|2044.63|2043.13|2043.32|2041.82|0
1654146600000|2022-06-02 05:10:00|2043.32|2041.82|2041.54|2040.04|2043.32|2041.82|2041.54|2040.04|0
1654146900000|2022-06-02 05:15:00|2041.53|2040.03|2041.91|2040.41|2042.41|2040.91|2041.06|2039.56|0
1654147200000|2022-06-02 05:20:00|2041.92|2040.42|2041.91|2040.41|2042.35|2040.85|2041.47|2039.97|0
1654147500000|2022-06-02 05:25:00|2041.9|2040.4|2042.8|2041.3|2042.8|2041.3|2041.47|2039.97|0
1654147800000|2022-06-02 05:30:00|2042.79|2041.29|2041.93|2040.43|2042.8|2041.3|2041.92|2040.42|0
1654148100000|2022-06-02 05:35:00|2041.92|2040.42|2041.92|2040.42|2042.37|2040.87|2041.04|2039.54|0
1654148400000|2022-06-02 05:40:00|2041.93|2040.43|2042.8|2041.3|2042.81|2041.31|2041.92|2040.42|0
1654148700000|2022-06-02 05:45:00|2042.81|2041.31|2043.67|2042.17|2044.11|2042.61|2042.8|2041.3|0
1654149000000|2022-06-02 05:50:00|2043.68|2042.18|2044.98|2043.48|2044.99|2043.49|2043.68|2042.18|0
1654149300000|2022-06-02 05:55:00|2044.99|2043.49|2043.71|2042.21|2045|2043.5|2043.7|2042.2|0
1654149600000|2022-06-02 06:00:00|2043.7|2042.2|2045.44|2043.94|2045.87|2044.37|2043.7|2042.2|0
1654149900000|2022-06-02 06:05:00|2045.86|2044.36|2046.74|2045.24|2046.96|2045.46|2044.99|2043.49|0
1654150200000|2022-06-02 06:10:00|2046.75|2045.25|2046.71|2045.21|2047.18|2045.68|2045.86|2044.36|0
1654150500000|2022-06-02 06:15:00|2046.7|2045.2|2044.96|2043.46|2046.71|2045.21|2044.96|2043.46|0
1654150800000|2022-06-02 06:20:00|2044.97|2043.47|2045.4|2043.9|2045.4|2043.9|2044.54|2043.04|0
1654151100000|2022-06-02 06:25:00|2045.82|2044.32|2045.3|2043.8|2045.84|2044.34|2044.87|2043.37|0
1654151400000|2022-06-02 06:30:00|2045.72|2044.22|2044.88|2043.48|2045.73|2044.23|2044.39|2042.89|9
1654151700000|2022-06-02 06:35:00|2044.63|2043.23|2044.51|2043.11|2044.63|2043.23|2044.51|2043.11|4
1654152000000|2022-06-02 06:40:00|2045.13|2043.73|2045.13|2043.73|2045.26|2043.86|2045.13|2043.73|8
1654152300000|2022-06-02 06:45:00|2045.26|2043.86|2046.38|2044.98|2046.51|2045.11|2045.26|2043.86|6
1654152600000|2022-06-02 06:50:00|2046.51|2045.11|2049.51|2048.11|2049.63|2048.23|2046.51|2045.11|4
1654152900000|2022-06-02 06:55:00|2049.55|2048.05|2050.77|2049.27|2050.91|2049.41|2049.34|2047.84|0
1654153200000|2022-06-02 07:00:00|2050.35|2048.85|2052.56|2052.06|2053.56|2053.06|2047.56|2047.06|3850
1654153500000|2022-06-02 07:05:00|2052.81|2052.31|2053.56|2053.06|2056.06|2055.56|2052.18|2051.68|1743
1654153800000|2022-06-02 07:10:00|2053.81|2053.31|2054.31|2053.81|2054.56|2054.06|2050.56|2050.06|1306
1654154100000|2022-06-02 07:15:00|2053.81|2053.31|2057.06|2056.56|2057.56|2057.06|2053.56|2053.06|1240
1654154400000|2022-06-02 07:20:00|2057.18|2056.68|2057.18|2056.68|2058.31|2057.81|2055.31|2054.81|972
1654154700000|2022-06-02 07:25:00|2057.06|2056.56|2056.81|2056.31|2059.06|2058.56|2056.06|2055.56|938
1654155000000|2022-06-02 07:30:00|2056.56|2056.06|2054.31|2053.81|2056.93|2056.43|2053.56|2053.06|1197
1654155300000|2022-06-02 07:35:00|2054.56|2054.06|2055.56|2055.06|2055.56|2055.06|2053.68|2053.18|718
1654155600000|2022-06-02 07:40:00|2055.55|2055.05|2053.8|2053.3|2055.8|2055.3|2053.8|2053.3|585
1654155900000|2022-06-02 07:45:00|2053.92|2053.42|2050.8|2050.3|2054.3|2053.8|2050.05|2049.55|780
1654156200000|2022-06-02 07:50:00|2050.92|2050.42|2051.3|2050.8|2052.3|2051.8|2050.55|2050.05|631
1654156500000|2022-06-02 07:55:00|2051.42|2050.92|2051.17|2050.67|2051.8|2051.3|2048.92|2048.42|493
1654156800000|2022-06-02 08:00:00|2051.3|2050.8|2051.55|2051.05|2051.8|2051.3|2050.05|2049.55|523
1654157100000|2022-06-02 08:05:00|2051.3|2050.8|2052.3|2051.8|2053.3|2052.8|2050.05|2049.55|497
1654157400000|2022-06-02 08:10:00|2052.42|2051.92|2054.55|2054.05|2055.05|2054.55|2052.3|2051.8|453
1654157700000|2022-06-02 08:15:00|2054.67|2054.17|2056.67|2056.17|2059.17|2058.67|2054.05|2053.55|1082
1654158000000|2022-06-02 08:20:00|2056.8|2056.3|2056.8|2056.3|2058.55|2058.05|2056.3|2055.8|602
1654158300000|2022-06-02 08:25:00|2056.42|2055.92|2057.05|2056.55|2057.55|2057.05|2056.3|2055.8|539
1654158600000|2022-06-02 08:30:00|2057.3|2056.8|2058.55|2058.05|2058.8|2058.3|2057.05|2056.55|714
1654158900000|2022-06-02 08:35:00|2058.8|2058.3|2057.55|2057.05|2058.8|2058.3|2056.8|2056.3|306
1654159200000|2022-06-02 08:40:00|2057.3|2056.8|2056.8|2056.3|2058.55|2058.05|2056.55|2056.05|431
1654159500000|2022-06-02 08:45:00|2056.67|2056.17|2057.3|2056.8|2057.55|2057.05|2056.3|2055.8|311
1654159800000|2022-06-02 08:50:00|2057.55|2057.05|2057.55|2057.05|2058.55|2058.05|2057.17|2056.67|421
1654160100000|2022-06-02 08:55:00|2057.3|2056.8|2056.55|2056.05|2057.8|2057.3|2056.3|2055.8|329
1654160400000|2022-06-02 09:00:00|2056.3|2055.8|2057.05|2056.55|2058.8|2058.3|2054.05|2053.55|827
1654160700000|2022-06-02 09:05:00|2056.8|2056.3|2057.42|2056.92|2058.05|2057.55|2056.55|2056.05|312
1654161000000|2022-06-02 09:10:00|2057.3|2056.8|2057.8|2057.3|2057.8|2057.3|2056.8|2056.3|311
1654161300000|2022-06-02 09:15:00|2057.55|2057.05|2059.05|2058.55|2059.17|2058.67|2057.55|2057.05|437
1654161600000|2022-06-02 09:20:00|2059.17|2058.67|2059.55|2059.05|2059.8|2059.3|2058.8|2058.3|261
1654161900000|2022-06-02 09:25:00|2059.3|2058.8|2059.3|2058.8|2059.67|2059.17|2058.8|2058.3|247
1654162200000|2022-06-02 09:30:00|2059.05|2058.55|2059.05|2058.55|2059.55|2059.05|2058.67|2058.17|226
1654162500000|2022-06-02 09:35:00|2058.92|2058.42|2059.05|2058.55|2059.3|2058.8|2058.3|2057.8|303
1654162800000|2022-06-02 09:40:00|2059.17|2058.67|2059.8|2059.3|2060.3|2059.8|2059.05|2058.55|298
1654163100000|2022-06-02 09:45:00|2059.67|2059.17|2059.92|2059.42|2059.92|2059.42|2058.8|2058.3|225
1654163400000|2022-06-02 09:50:00|2059.8|2059.3|2059.05|2058.55|2059.8|2059.3|2058.3|2057.8|284
1654163700000|2022-06-02 09:55:00|2058.92|2058.42|2058.55|2058.05|2059.8|2059.3|2058.3|2057.8|192
1654164000000|2022-06-02 10:00:00|2058.67|2058.17|2059.55|2059.05|2059.55|2059.05|2058.3|2057.8|212
1654164300000|2022-06-02 10:05:00|2059.8|2059.3|2060.67|2060.17|2060.8|2060.3|2059.17|2058.67|347
1654164600000|2022-06-02 10:10:00|2060.55|2060.05|2060.8|2060.3|2061.05|2060.55|2060.05|2059.55|223
1654164900000|2022-06-02 10:15:00|2060.55|2060.05|2061.17|2060.67|2061.8|2061.3|2060.55|2060.05|389
1654165200000|2022-06-02 10:20:00|2061.3|2060.8|2059.3|2058.8|2061.3|2060.8|2059.3|2058.8|407
1654165500000|2022-06-02 10:25:00|2059.55|2059.05|2059.8|2059.3|2060.05|2059.55|2058.67|2058.17|355
1654165800000|2022-06-02 10:30:00|2059.55|2059.05|2059.8|2059.3|2060.3|2059.8|2059.55|2059.05|241
1654166100000|2022-06-02 10:35:00|2059.67|2059.17|2060.55|2060.05|2060.8|2060.3|2059.55|2059.05|176
1654166400000|2022-06-02 10:40:00|2060.8|2060.3|2061.67|2061.17|2062.05|2061.55|2060.55|2060.05|628
1654166700000|2022-06-02 10:45:00|2061.55|2061.05|2062.3|2061.8|2062.55|2062.05|2061.55|2061.05|285
1654167000000|2022-06-02 10:50:00|2062.05|2061.55|2060.8|2060.3|2062.05|2061.55|2060.55|2060.05|224
1654167300000|2022-06-02 10:55:00|2060.67|2060.17|2060.55|2060.05|2061.17|2060.67|2060.55|2060.05|339
1654167600000|2022-06-02 11:00:00|2060.3|2059.8|2058.3|2057.8|2060.3|2059.8|2058.3|2057.8|371
1654167900000|2022-06-02 11:05:00|2058.05|2057.55|2058.05|2057.55|2058.3|2057.8|2057.05|2056.55|697
1654168200000|2022-06-02 11:10:00|2058.3|2057.8|2058.17|2057.67|2058.3|2057.8|2057.05|2056.55|403
1654168500000|2022-06-02 11:15:00|2058.3|2057.8|2057.05|2056.55|2058.3|2057.8|2056.92|2056.42|351
1654168800000|2022-06-02 11:20:00|2057.17|2056.67|2057.8|2057.3|2057.8|2057.3|2056.55|2056.05|309
1654169100000|2022-06-02 11:25:00|2057.55|2057.05|2059.3|2058.8|2059.3|2058.8|2057.55|2057.05|642
1654169400000|2022-06-02 11:30:00|2059.42|2058.92|2058.55|2058.05|2059.55|2059.05|2058.55|2058.05|271
1654169700000|2022-06-02 11:35:00|2058.3|2057.8|2058.17|2057.67|2058.67|2058.17|2057.3|2056.8|211
1654170000000|2022-06-02 11:40:00|2058.22|2057.72|2058.6|2058.1|2058.85|2058.35|2058.1|2057.6|261
1654170300000|2022-06-02 11:45:00|2058.35|2057.85|2059.6|2059.1|2060.1|2059.6|2058.35|2057.85|320
1654170600000|2022-06-02 11:50:00|2059.35|2058.85|2059.85|2059.35|2060.22|2059.72|2059.1|2058.6|192
1654170900000|2022-06-02 11:55:00|2059.97|2059.47|2059.35|2058.85|2060.1|2059.6|2058.85|2058.35|217
1654171200000|2022-06-02 12:00:00|2059.22|2058.72|2060.1|2059.6|2060.6|2060.1|2059.1|2058.6|507
1654171500000|2022-06-02 12:05:00|2059.85|2059.35|2058.1|2057.6|2060.1|2059.6|2057.85|2057.35|423
1654171800000|2022-06-02 12:10:00|2057.85|2057.35|2058.97|2058.47|2059.35|2058.85|2057.85|2057.35|447
1654172100000|2022-06-02 12:15:00|2058.85|2058.35|2059.97|2059.47|2063.6|2063.1|2057.6|2057.1|1290
1654172400000|2022-06-02 12:20:00|2059.85|2059.35|2060.6|2060.1|2061.22|2060.72|2059.6|2059.1|427
1654172700000|2022-06-02 12:25:00|2060.72|2060.22|2060.6|2060.1|2061.1|2060.6|2059.85|2059.35|295
1654173000000|2022-06-02 12:30:00|2060.47|2059.97|2060.1|2059.6|2061.85|2061.35|2059.6|2059.1|590
1654173300000|2022-06-02 12:35:00|2059.97|2059.47|2060.85|2060.35|2061.85|2061.35|2059.85|2059.35|331
1654173600000|2022-06-02 12:40:00|2060.97|2060.47|2061.35|2060.85|2061.97|2061.47|2060.35|2059.85|275
1654173900000|2022-06-02 12:45:00|2061.47|2060.97|2061.6|2061.1|2061.72|2061.22|2060.1|2059.6|372
1654174200000|2022-06-02 12:50:00|2061.72|2061.22|2063.35|2062.85|2063.35|2062.85|2061.6|2061.1|568
1654174500000|2022-06-02 12:55:00|2063.22|2062.72|2062.85|2062.35|2063.85|2063.35|2062.6|2062.1|206
1654174800000|2022-06-02 13:00:00|2062.6|2062.1|2061.1|2060.6|2063.85|2063.35|2061.1|2060.6|656
1654175100000|2022-06-02 13:05:00|2060.85|2060.35|2059.6|2059.1|2061.85|2061.35|2059.35|2058.85|941
1654175400000|2022-06-02 13:10:00|2059.85|2059.35|2061.35|2060.85|2061.85|2061.35|2059.85|2059.35|531
1654175700000|2022-06-02 13:15:00|2061.1|2060.6|2060.35|2059.85|2061.85|2061.35|2059.85|2059.35|559
1654176000000|2022-06-02 13:20:00|2060.6|2060.1|2059.1|2058.6|2061.1|2060.6|2058.72|2058.22|450
1654176300000|2022-06-02 13:25:00|2058.85|2058.35|2059.6|2059.1|2060.35|2059.85|2058.1|2057.6|534
1654176600000|2022-06-02 13:30:00|2059.85|2059.35|2061.1|2060.6|2061.35|2060.85|2058.1|2057.6|1323
1654176900000|2022-06-02 13:35:00|2060.97|2060.47|2061.35|2060.85|2061.6|2061.1|2058.35|2057.85|1025
1654177200000|2022-06-02 13:40:00|2061.22|2060.72|2063.1|2062.6|2063.35|2062.85|2059.85|2059.35|1447
1654177500000|2022-06-02 13:45:00|2062.97|2062.47|2064.6|2064.1|2064.6|2064.1|2061.1|2060.6|1191
1654177800000|2022-06-02 13:50:00|2064.35|2063.85|2061.6|2061.1|2064.6|2064.1|2061.35|2060.85|1746
1654178100000|2022-06-02 13:55:00|2061.72|2061.22|2061.85|2061.35|2062.1|2061.6|2058.6|2058.1|944
1654178400000|2022-06-02 14:00:00|2061.72|2061.22|2063.85|2063.35|2064.1|2063.6|2060.97|2060.47|1449
1654178700000|2022-06-02 14:05:00|2063.72|2063.22|2063.1|2062.6|2064.1|2063.6|2061.6|2061.1|1492
1654179000000|2022-06-02 14:10:00|2062.74|2062.24|2067.49|2066.99|2067.74|2067.24|2062.11|2061.61|1759
1654179300000|2022-06-02 14:15:00|2067.24|2066.74|2065.49|2064.99|2068.24|2067.74|2064.99|2064.49|1569
1654179600000|2022-06-02 14:20:00|2065.74|2065.24|2063.74|2063.24|2066.86|2066.36|2062.61|2062.11|2227
1654179900000|2022-06-02 14:25:00|2063.99|2063.49|2065.74|2065.24|2065.74|2065.24|2063.24|2062.74|1679
1654180200000|2022-06-02 14:30:00|2065.49|2064.99|2068.36|2067.86|2068.99|2068.49|2065.49|2064.99|1670
1654180500000|2022-06-02 14:35:00|2068.24|2067.74|2068.24|2067.74|2069.11|2068.61|2066.74|2066.24|1276
1654180800000|2022-06-02 14:40:00|2068.49|2067.99|2068.61|2068.11|2069.74|2069.24|2067.24|2066.74|1464
1654181100000|2022-06-02 14:45:00|2068.49|2067.99|2070.61|2070.11|2070.74|2070.24|2067.99|2067.49|1398
1654181400000|2022-06-02 14:50:00|2070.49|2069.99|2071.99|2071.49|2071.99|2071.49|2069.74|2069.24|1292
1654181700000|2022-06-02 14:55:00|2072.24|2071.74|2074.24|2073.74|2074.49|2073.99|2071.49|2070.99|1672
1654182000000|2022-06-02 15:00:00|2074.49|2073.99|2077.24|2076.74|2077.86|2077.36|2073.11|2072.61|1879
1654182300000|2022-06-02 15:05:00|2077.49|2076.99|2076.99|2076.49|2077.99|2077.49|2076.49|2075.99|1852
1654182600000|2022-06-02 15:10:00|2077.11|2076.61|2080.49|2079.99|2080.49|2079.99|2077.11|2076.61|2233
1654182900000|2022-06-02 15:15:00|2080.24|2079.74|2078.74|2078.24|2080.74|2080.24|2077.99|2077.49|2729
1654183200000|2022-06-02 15:20:00|2078.99|2078.49|2081.92|2080.42|2081.92|2080.74|2078.49|2077.99|2888
1654183500000|2022-06-02 15:25:00|2081.93|2080.43|2081.94|2080.44|2082.44|2080.94|2080.59|2079.09|1634
1654183800000|2022-06-02 15:30:00|2082.37|2080.87|2078.69|2077.29|2082.39|2080.89|2077.56|2076.16|419
1654184100000|2022-06-02 15:35:00|2078.81|2077.41|2078.06|2076.66|2078.81|2077.41|2077.56|2076.16|20
1654184400000|2022-06-02 15:40:00|2078.19|2076.79|2083.06|2081.66|2083.81|2082.41|2078.19|2076.79|90
1654184700000|2022-06-02 15:45:00|2083.31|2081.91|2084.06|2082.66|2084.69|2083.29|2083.31|2081.91|22
1654185000000|2022-06-02 15:50:00|2084.19|2082.79|2086.19|2084.79|2086.44|2085.04|2084.19|2082.79|1019
1654185300000|2022-06-02 15:55:00|2086.31|2084.91|2085.25|2083.75|2086.31|2084.91|2085.19|2083.75|1050
1654185600000|2022-06-02 16:00:00|2085.26|2083.76|2086.57|2085.07|2086.58|2085.08|2084.77|2083.27|0
1654185900000|2022-06-02 16:05:00|2086.56|2085.06|2085.61|2084.11|2086.63|2085.13|2085.57|2084.07|0
1654186200000|2022-06-02 16:10:00|2085.6|2084.1|2086.05|2084.55|2086.5|2085|2085.57|2084.07|0
1654186500000|2022-06-02 16:15:00|2086.06|2084.56|2087.02|2085.52|2087.46|2085.96|2086.05|2084.55|0
1654186800000|2022-06-02 16:20:00|2087.01|2085.51|2088.41|2086.91|2088.42|2086.92|2086.56|2085.06|0
1654187100000|2022-06-02 16:25:00|2088.42|2086.92|2088.91|2087.41|2088.92|2087.42|2088.37|2086.87|0
1654187400000|2022-06-02 16:30:00|2088.92|2087.42|2089.42|2087.92|2089.43|2087.93|2088.47|2086.97|0
1654187700000|2022-06-02 16:35:00|2089.43|2087.93|2090.23|2088.73|2090.23|2088.73|2089.41|2087.91|0
1654188000000|2022-06-02 16:40:00|2090.24|2088.74|2088.37|2086.87|2090.24|2088.74|2087.92|2086.42|0
1654188300000|2022-06-02 16:45:00|2088.38|2086.88|2088.38|2086.88|2088.84|2087.34|2088.35|2086.85|0
1654188600000|2022-06-02 16:50:00|2088.81|2087.31|2090.19|2088.69|2090.2|2088.7|2088.38|2086.88|0
1654188900000|2022-06-02 16:55:00|2090.18|2088.68|2089.7|2088.2|2090.19|2088.69|2089.23|2087.73|0
1654189200000|2022-06-02 17:00:00|2089.71|2088.21|2090.56|2089.06|2090.57|2089.07|2089.65|2088.15|0
1654189500000|2022-06-02 17:05:00|2090.55|2089.05|2090.09|2088.59|2090.56|2089.06|2090.08|2088.58|0
1654189800000|2022-06-02 17:10:00|2089.66|2088.16|2088.72|2087.22|2090.12|2088.62|2087.82|2086.32|0
1654190100000|2022-06-02 17:15:00|2088.71|2087.21|2089.23|2087.73|2089.23|2087.73|2087.83|2086.33|0
1654190400000|2022-06-02 17:20:00|2089.22|2087.72|2089.27|2087.77|2089.74|2088.24|2088.76|2087.26|0
1654190700000|2022-06-02 17:25:00|2089.28|2087.78|2089.29|2087.79|2089.3|2087.8|2087.9|2086.4|0
1654191000000|2022-06-02 17:30:00|2089.28|2087.78|2090.14|2088.64|2090.15|2088.65|2088.78|2087.28|0
1654191300000|2022-06-02 17:35:00|2090.15|2088.65|2090.14|2088.64|2090.15|2088.65|2089.66|2088.16|0
1654191600000|2022-06-02 17:40:00|2090.13|2088.63|2090.61|2089.11|2090.61|2089.11|2089.22|2087.72|0
1654191900000|2022-06-02 17:45:00|2091.91|2090.41|2092.48|2090.98|2092.48|2090.98|2091.33|2089.83|0
1654192200000|2022-06-02 17:50:00|2092.51|2091.01|2091.4|2089.9|2092.53|2091.03|2090.84|2089.34|0
1654192500000|2022-06-02 17:55:00|2091.39|2089.89|2091.95|2090.45|2091.96|2090.46|2090.24|2088.74|0
1654192800000|2022-06-02 18:00:00|2090.66|2089.16|2091.12|2089.62|2091.14|2089.64|2089.74|2088.24|0
1654193100000|2022-06-02 18:05:00|2091.13|2089.63|2091.13|2089.63|2092.01|2090.51|2090.66|2089.16|0
1654193400000|2022-06-02 18:10:00|2091.12|2089.62|2091.57|2090.07|2091.57|2090.07|2090.62|2089.12|0
1654193700000|2022-06-02 18:15:00|2091.56|2090.06|2091.55|2090.05|2091.98|2090.48|2091.09|2089.59|0
1654194000000|2022-06-02 18:20:00|2091.54|2090.04|2091.57|2090.07|2092.02|2090.52|2091.31|2089.81|0
1654194300000|2022-06-02 18:25:00|2091.56|2090.06|2091.1|2089.6|2091.57|2090.07|2090.2|2088.7|0
1654194600000|2022-06-02 18:30:00|2091.09|2089.59|2092.03|2090.53|2092.47|2090.97|2091.09|2089.59|0
1654194900000|2022-06-02 18:35:00|2092.02|2090.52|2092.03|2090.53|2092.47|2090.97|2092|2090.5|0
1654195200000|2022-06-02 18:40:00|2092.04|2090.54|2092.01|2090.51|2092.47|2090.97|2091.54|2090.04|0
1654195500000|2022-06-02 18:45:00|2092.02|2090.52|2091.94|2090.44|2092.44|2090.94|2091.51|2090.01|0
1654195800000|2022-06-02 18:50:00|2091.51|2090.01|2091.93|2090.43|2092.42|2090.92|2091.04|2089.54|0
1654196100000|2022-06-02 18:55:00|2091.92|2090.42|2089.66|2088.16|2091.94|2090.44|2089.64|2088.14|0
1654196400000|2022-06-02 19:00:00|2089.65|2088.15|2090.61|2089.11|2091.07|2089.57|2089.21|2087.71|0
1654196700000|2022-06-02 19:05:00|2090.6|2089.1|2090.48|2088.98|2091.38|2089.88|2090.15|2088.65|0
1654197000000|2022-06-02 19:10:00|2090.47|2088.97|2091.83|2090.33|2091.84|2090.34|2090.45|2088.95|0
1654197300000|2022-06-02 19:15:00|2091.82|2090.32|2092.26|2090.76|2092.29|2090.79|2091.38|2089.88|0
1654197600000|2022-06-02 19:20:00|2092.27|2090.77|2092.29|2090.79|2092.3|2090.8|2091.37|2089.87|0
1654197900000|2022-06-02 19:25:00|2092.28|2090.78|2090.53|2089.03|2092.37|2090.87|2090.04|2088.54|0
1654198200000|2022-06-02 19:30:00|2091.83|2090.33|2093.49|2091.99|2093.5|2092|2091.81|2090.31|0
1654198500000|2022-06-02 19:35:00|2093.5|2092|2093.49|2091.99|2094.08|2092.58|2092.95|2091.45|0
1654198800000|2022-06-02 19:40:00|2093.5|2092|2094.64|2093.14|2094.64|2093.14|2093.47|2091.97|0
1654199100000|2022-06-02 19:45:00|2094.63|2093.13|2094.13|2092.63|2094.7|2093.2|2093.5|2092|0
1654199400000|2022-06-02 19:50:00|2094.1|2092.6|2097.42|2095.92|2097.99|2096.49|2094.1|2092.6|0
1654199700000|2022-06-02 19:55:00|2097.41|2095.91|2098.72|2097.22|2099.69|2098.19|2096.87|2095.37|0
1654200000000|2022-06-02 20:00:00|2096.45|2094.95|2095.94|2094.44|2096.71|2095.21|2094.87|2093.37|0
1654200300000|2022-06-02 20:05:00|2095.85|2094.35|2096.04|2094.54|2096.45|2094.95|2095.72|2094.22|0
1654200600000|2022-06-02 20:10:00|2096.03|2094.53|2094.55|2093.05|2096.03|2094.53|2094.33|2092.83|0
1654200900000|2022-06-02 20:15:00|2094.56|2093.06|2095.14|2093.64|2095.32|2093.82|2094.37|2092.87|0
1654201200000|2022-06-02 20:20:00|2095.09|2093.59|2096.25|2094.75|2096.34|2094.84|2094.96|2093.46|0
1654201500000|2022-06-02 20:25:00|2096.24|2094.74|2096.16|2094.66|2096.74|2095.24|2096.11|2094.61|0
1654201800000|2022-06-02 20:30:00|2096.25|2094.75|2096.27|2094.77|2096.43|2094.93|2096.11|2094.61|0
1654202100000|2022-06-02 20:35:00|2096.36|2094.86|2096.67|2095.17|2096.76|2095.26|2096.25|2094.75|0
1654202400000|2022-06-02 20:40:00|2096.66|2095.16|2097.39|2095.89|2097.39|2095.89|2096.58|2095.08|0
1654202700000|2022-06-02 20:45:00|2097.38|2095.88|2097.04|2095.54|2097.38|2095.88|2097.04|2095.54|0
1654203000000|2022-06-02 20:50:00|2097.09|2095.59|2097.19|2095.69|2097.27|2095.77|2097.09|2095.59|0
1654203300000|2022-06-02 20:55:00|2097.18|2095.68|2097.01|2095.51|2097.18|2095.68|2096.92|2095.42|0
1654203600000|2022-06-02 21:00:00|2096.96|2095.46|2097.05|2095.55|2097.1|2095.6|2096.87|2095.37|0
1654203900000|2022-06-02 21:05:00|2097.06|2095.56|2097.16|2095.66|2097.2|2095.7|2097.02|2095.52|0
1654204200000|2022-06-02 21:10:00|2097.15|2095.65|2097.02|2095.52|2097.16|2095.66|2097.02|2095.52|0
1654204500000|2022-06-02 21:15:00|2097.03|2095.53|2097.02|2095.52|2097.16|2095.66|2096.98|2095.48|0
1654204800000|2022-06-02 21:20:00|2097.03|2095.53|2097.16|2095.66|2097.2|2095.7|2096.98|2095.48|0
1654205100000|2022-06-02 21:25:00|2097.15|2095.65|2097.14|2095.64|2097.15|2095.65|2097|2095.5|0
1654205400000|2022-06-02 21:30:00|2097.09|2095.59|2097.18|2095.68|2097.23|2095.73|2097.09|2095.59|0
1654205700000|2022-06-02 21:35:00|2097.14|2095.64|2097.14|2095.64|2097.18|2095.68|2097.05|2095.55|0
1654206000000|2022-06-02 21:40:00|2097.23|2095.73|2096.78|2095.28|2097.23|2095.73|2096.78|2095.28|0
1654206300000|2022-06-02 21:45:00|2096.82|2095.32|2096.73|2095.23|2096.91|2095.41|2096.73|2095.23|0
1654206600000|2022-06-02 21:50:00|2096.78|2095.28|2096.73|2095.23|2096.78|2095.28|2096.73|2095.23|0
1654206900000|2022-06-02 21:55:00|2096.78|2095.28|2096.73|2095.23|2096.78|2095.28|2096.73|2095.23|0
1654207200000|2022-06-02 22:00:00|2096.74|2095.24|2097.72|2096.22|2097.9|2096.4|2096.74|2095.24|0
1654207500000|2022-06-02 22:05:00|2097.68|2096.18|2100.57|2099.07|2100.57|2099.07|2097.63|2096.13|0
1654207800000|2022-06-02 22:10:00|2100.56|2099.06|2099.53|2098.03|2100.56|2099.06|2099.35|2097.85|0
1654208100000|2022-06-02 22:15:00|2099.48|2097.98|2099.03|2097.53|2099.48|2097.98|2099.03|2097.53|0
1654208400000|2022-06-02 22:20:00|2099.04|2097.54|2098.68|2097.18|2099.08|2097.58|2098.54|2097.04|0
1654208700000|2022-06-02 22:25:00|2098.72|2097.22|2097.95|2096.45|2098.77|2097.27|2097.86|2096.36|0
1654209000000|2022-06-02 22:30:00|2097.86|2096.36|2098.27|2096.77|2098.36|2096.86|2097.77|2096.27|0
1654209300000|2022-06-02 22:35:00|2098.31|2096.81|2098.04|2096.54|2098.49|2096.99|2098|2096.5|0
1654209600000|2022-06-02 22:40:00|2098.05|2096.55|2098.04|2096.54|2098.18|2096.68|2098.04|2096.54|0
1654209900000|2022-06-02 22:45:00|2098.05|2096.55|2098.45|2096.95|2098.58|2097.08|2098.05|2096.55|0
1654210200000|2022-06-02 22:50:00|2098.49|2096.99|2098.27|2096.77|2098.59|2097.09|2098.13|2096.63|0
1654210500000|2022-06-02 22:55:00|2098.36|2096.86|2098|2096.5|2098.45|2096.95|2097.77|2096.27|0
1654210800000|2022-06-02 23:00:00|2097.99|2096.49|2098.45|2096.95|2098.59|2097.09|2097.91|2096.41|0
1654211100000|2022-06-02 23:05:00|2098.49|2096.99|2098.26|2096.76|2098.94|2097.44|2098.08|2096.58|0
1654211400000|2022-06-02 23:10:00|2098.35|2096.85|2098.93|2097.43|2099.25|2097.75|2098.35|2096.85|0
1654211700000|2022-06-02 23:15:00|2098.94|2097.44|2099.16|2097.66|2099.16|2097.66|2098.67|2097.17|0
1654212000000|2022-06-02 23:20:00|2099.17|2097.67|2099.02|2097.52|2099.34|2097.84|2098.71|2097.21|0
1654212300000|2022-06-02 23:25:00|2098.98|2097.48|2098.93|2097.43|2099.07|2097.57|2098.76|2097.26|0
1654212600000|2022-06-02 23:30:00|2098.89|2097.39|2099.09|2097.59|2099.27|2097.77|2098.64|2097.14|0
1654212900000|2022-06-02 23:35:00|2099.08|2097.58|2098.86|2097.36|2099.08|2097.58|2098.6|2097.1|0
1654213200000|2022-06-02 23:40:00|2098.82|2097.32|2098.51|2097.01|2098.82|2097.32|2098.28|2096.78|0
1654213500000|2022-06-02 23:45:00|2098.5|2097|2097.87|2096.37|2098.5|2097|2097.87|2096.37|0
1654213800000|2022-06-02 23:50:00|2097.88|2096.38|2098.28|2096.78|2098.37|2096.87|2097.74|2096.24|0
1654214100000|2022-06-02 23:55:00|2098.37|2096.87|2098.19|2096.69|2098.51|2097.01|2098.01|2096.51|0
1654214400000|2022-06-03 00:00:00|2098.18|2096.68|2097.87|2096.37|2098.28|2096.78|2097.29|2095.79|0
1654214700000|2022-06-03 00:05:00|2097.78|2096.28|2098.37|2096.87|2098.6|2097.1|2097.78|2096.28|0
1654215000000|2022-06-03 00:10:00|2098.41|2096.91|2097.25|2095.75|2098.6|2097.1|2097.25|2095.75|0
1654215300000|2022-06-03 00:15:00|2097.26|2095.76|2096.78|2095.28|2097.43|2095.93|2095.48|2093.98|0
1654215600000|2022-06-03 00:20:00|2096.56|2095.06|2097.86|2096.36|2098.52|2097.02|2096.55|2095.05|0
1654215900000|2022-06-03 00:25:00|2098.07|2096.57|2098.08|2096.58|2098.51|2097.01|2097.2|2095.7|0
1654216200000|2022-06-03 00:30:00|2098.51|2097.01|2098.5|2097|2099.81|2098.31|2098.07|2096.57|0
1654216500000|2022-06-03 00:35:00|2098.28|2096.78|2098.06|2096.56|2098.52|2097.02|2097.62|2096.12|0
1654216800000|2022-06-03 00:40:00|2098.05|2096.55|2097.19|2095.69|2098.06|2096.56|2097.18|2095.68|0
1654217100000|2022-06-03 00:45:00|2097.18|2095.68|2095.89|2094.39|2097.19|2095.69|2095.86|2094.36|0
1654217400000|2022-06-03 00:50:00|2095.9|2094.4|2095.89|2094.39|2096.32|2094.82|2095.01|2093.51|0
1654217700000|2022-06-03 00:55:00|2095.68|2094.18|2094.55|2093.05|2095.88|2094.38|2094.12|2092.62|0
1654218000000|2022-06-03 01:00:00|2094.56|2093.06|2095.43|2093.93|2095.43|2093.93|2094.34|2092.84|0
1654218300000|2022-06-03 01:05:00|2095.42|2093.92|2095|2093.5|2095.88|2094.38|2094.55|2093.05|0
1654218600000|2022-06-03 01:10:00|2095.01|2093.51|2095.45|2093.95|2095.88|2094.38|2094.99|2093.49|0
1654218900000|2022-06-03 01:15:00|2095.44|2093.94|2095.02|2093.52|2095.46|2093.96|2094.79|2093.29|0
1654219200000|2022-06-03 01:20:00|2095.03|2093.53|2095.02|2093.52|2095.89|2094.39|2095.02|2093.52|0
1654219500000|2022-06-03 01:25:00|2095.01|2093.51|2095.01|2093.51|2095.03|2093.53|2094.57|2093.07|0
1654219800000|2022-06-03 01:30:00|2094.8|2093.3|2095.01|2093.51|2095.47|2093.97|2094.59|2093.09|0
1654220100000|2022-06-03 01:35:00|2095.02|2093.52|2095.02|2093.52|2095.49|2093.99|2094.58|2093.08|0
1654220400000|2022-06-03 01:40:00|2095.03|2093.53|2095.9|2094.4|2095.91|2094.41|2095.02|2093.52|0
1654220700000|2022-06-03 01:45:00|2095.91|2094.41|2096.33|2094.83|2096.78|2095.28|2095.89|2094.39|0
1654221000000|2022-06-03 01:50:00|2096.34|2094.84|2096.34|2094.84|2096.77|2095.27|2095.9|2094.4|0
1654221300000|2022-06-03 01:55:00|2096.35|2094.85|2096.29|2094.79|2096.79|2095.29|2096.28|2094.78|0
1654221600000|2022-06-03 02:00:00|2096.28|2094.78|2095.85|2094.35|2096.73|2095.23|2095.85|2094.35|0
1654221900000|2022-06-03 02:05:00|2095.84|2094.34|2095.4|2093.9|2095.84|2094.34|2095.4|2093.9|0
1654222200000|2022-06-03 02:10:00|2095.39|2093.89|2095.84|2094.34|2096.26|2094.76|2094.96|2093.46|0
1654222500000|2022-06-03 02:15:00|2095.83|2094.33|2095.83|2094.33|2096.27|2094.77|2095.83|2094.33|0
1654222800000|2022-06-03 02:20:00|2095.82|2094.32|2096.26|2094.76|2096.27|2094.77|2095.82|2094.32|0
1654223100000|2022-06-03 02:25:00|2096.27|2094.77|2095.83|2094.33|2096.27|2094.77|2095.82|2094.32|0
1654223400000|2022-06-03 02:30:00|2095.84|2094.34|2095.39|2093.89|2096.27|2094.77|2095.39|2093.89|0
1654223700000|2022-06-03 02:35:00|2095.4|2093.9|2095.38|2093.88|2095.41|2093.91|2095.38|2093.88|0
1654224000000|2022-06-03 02:40:00|2095.37|2093.87|2095.82|2094.32|2096.25|2094.75|2095.37|2093.87|0
1654224300000|2022-06-03 02:45:00|2095.81|2094.31|2095.82|2094.32|2096.27|2094.77|2095.81|2094.31|0
1654224600000|2022-06-03 02:50:00|2095.83|2094.33|2096.25|2094.75|2096.26|2094.76|2095.82|2094.32|0
1654224900000|2022-06-03 02:55:00|2096.26|2094.76|2095.82|2094.32|2096.26|2094.76|2095.81|2094.31|0
1654225200000|2022-06-03 03:00:00|2095.81|2094.31|2095.82|2094.32|2095.83|2094.33|2095.39|2093.89|0
1654225500000|2022-06-03 03:05:00|2095.83|2094.33|2095.36|2093.86|2095.83|2094.33|2095.36|2093.86|0
1654225800000|2022-06-03 03:10:00|2095.35|2093.85|2094.93|2093.43|2095.35|2093.85|2094.48|2092.98|0
1654226100000|2022-06-03 03:15:00|2094.92|2093.42|2094.91|2093.41|2094.94|2093.44|2094.48|2092.98|0
1654226400000|2022-06-03 03:20:00|2094.9|2093.4|2095.35|2093.85|2095.35|2093.85|2094.9|2093.4|0
1654226700000|2022-06-03 03:25:00|2095.36|2093.86|2095.35|2093.85|2095.36|2093.86|2095.13|2093.63|0
1654227000000|2022-06-03 03:30:00|2095.13|2093.63|2094.49|2092.99|2095.13|2093.63|2094.48|2092.98|0
1654227300000|2022-06-03 03:35:00|2094.48|2092.98|2094.34|2092.84|2094.49|2092.99|2094.34|2092.84|0
1654227600000|2022-06-03 03:40:00|2094.35|2092.85|2094.8|2093.3|2095|2093.5|2094.34|2092.84|0
1654227900000|2022-06-03 03:45:00|2094.79|2093.29|2094.35|2092.85|2094.8|2093.3|2094.34|2092.84|0
1654228200000|2022-06-03 03:50:00|2094.36|2092.86|2094.36|2092.86|2094.36|2092.86|2093.91|2092.41|0
1654228500000|2022-06-03 03:55:00|2094.37|2092.87|2093.92|2092.42|2094.37|2092.87|2093.92|2092.42|0
1654228800000|2022-06-03 04:00:00|2094.14|2092.64|2094.81|2093.31|2094.82|2093.32|2094.14|2092.64|0
1654229100000|2022-06-03 04:05:00|2094.8|2093.3|2094.84|2093.34|2094.84|2093.34|2094.8|2093.3|0
1654229400000|2022-06-03 04:10:00|2094.83|2093.33|2094.84|2093.34|2094.85|2093.35|2094.83|2093.33|0
1654229700000|2022-06-03 04:15:00|2094.85|2093.35|2094.84|2093.34|2094.87|2093.37|2094.84|2093.34|0
1654230000000|2022-06-03 04:20:00|2094.85|2093.35|2094.84|2093.34|2095.27|2093.77|2094.62|2093.12|0
1654230300000|2022-06-03 04:25:00|2094.83|2093.33|2095.26|2093.76|2095.26|2093.76|2094.83|2093.33|0
1654230600000|2022-06-03 04:30:00|2095.27|2093.77|2095.28|2093.78|2096.14|2094.64|2095.27|2093.77|0
1654230900000|2022-06-03 04:35:00|2095.27|2093.77|2095.41|2093.91|2095.41|2093.91|2094.86|2093.36|0
1654231200000|2022-06-03 04:40:00|2095.4|2093.9|2095.42|2093.92|2095.42|2093.92|2094.98|2093.48|0
1654231500000|2022-06-03 04:45:00|2095.2|2093.7|2094.96|2093.46|2095.42|2093.92|2094.96|2093.46|0
1654231800000|2022-06-03 04:50:00|2094.95|2093.45|2094.07|2092.57|2094.96|2093.46|2094.07|2092.57|0
1654232100000|2022-06-03 04:55:00|2094.08|2092.58|2094.06|2092.56|2094.49|2092.99|2094.06|2092.56|0
1654232400000|2022-06-03 05:00:00|2094.05|2092.55|2094.07|2092.57|2094.51|2093.01|2093.63|2092.13|0
1654232700000|2022-06-03 05:05:00|2094.08|2092.58|2094.07|2092.57|2094.5|2093|2094.07|2092.57|0
1654233000000|2022-06-03 05:10:00|2094.08|2092.58|2094.08|2092.58|2094.08|2092.58|2094.07|2092.57|0
1654233300000|2022-06-03 05:15:00|2094.07|2092.57|2094.08|2092.58|2094.08|2092.58|2094.07|2092.57|0
1654233600000|2022-06-03 05:20:00|2094.51|2093.01|2094.54|2093.04|2094.97|2093.47|2094.08|2092.58|0
1654233900000|2022-06-03 05:25:00|2094.97|2093.47|2095.39|2093.89|2095.4|2093.9|2094.96|2093.46|0
1654234200000|2022-06-03 05:30:00|2095.4|2093.9|2095.02|2093.52|2095.83|2094.33|2095.02|2093.52|0
1654234500000|2022-06-03 05:35:00|2094.59|2093.09|2095.47|2093.97|2095.47|2093.97|2094.59|2093.09|0
1654234800000|2022-06-03 05:40:00|2095.48|2093.98|2094.59|2093.09|2095.49|2093.99|2094.16|2092.66|0
1654235100000|2022-06-03 05:45:00|2094.57|2093.07|2094.14|2092.64|2094.58|2093.08|2094.14|2092.64|0
1654235400000|2022-06-03 05:50:00|2094.15|2092.65|2095|2093.5|2095.01|2093.51|2094.13|2092.63|0
1654235700000|2022-06-03 05:55:00|2094.99|2093.49|2095.01|2093.51|2095.43|2093.93|2094.55|2093.05|0
1654236000000|2022-06-03 06:00:00|2095|2093.5|2093.29|2091.79|2095.01|2093.51|2092.41|2090.91|0
1654236300000|2022-06-03 06:05:00|2093.08|2091.58|2093.91|2092.41|2093.92|2092.42|2092.2|2090.7|0
1654236600000|2022-06-03 06:10:00|2093.92|2092.42|2093.7|2092.2|2094.57|2093.07|2093.69|2092.19|0
1654236900000|2022-06-03 06:15:00|2093.91|2092.41|2094.56|2093.06|2095|2093.5|2093.69|2092.19|0
1654237200000|2022-06-03 06:20:00|2094.57|2093.07|2095.45|2093.95|2095.45|2093.95|2094.14|2092.64|0
1654237500000|2022-06-03 06:25:00|2095.46|2093.96|2094.14|2092.64|2095.89|2094.39|2094.14|2092.64|0
1654237800000|2022-06-03 06:30:00|2094.35|2092.85|2095.06|2093.66|2095.69|2094.29|2094.14|2092.64|31
1654238100000|2022-06-03 06:35:00|2095.19|2093.79|2095.69|2094.29|2095.69|2094.29|2095.19|2093.79|2
1654238400000|2022-06-03 06:40:00|2094.31|2092.91|2095.19|2093.79|2095.19|2093.79|2094.06|2092.66|29
1654238700000|2022-06-03 06:45:00|2095.31|2093.91|2095.56|2094.16|2095.81|2094.41|2094.44|2093.04|30
1654239000000|2022-06-03 06:50:00|2095.06|2093.66|2094.19|2092.79|2095.81|2094.41|2094.19|2092.79|20
1654239300000|2022-06-03 06:55:00|2095.11|2093.61|2094.98|2093.48|2095.96|2094.46|2094.98|2093.48|1
1654239600000|2022-06-03 07:00:00|2095.14|2093.64|2090.24|2089.74|2095.46|2094.24|2087.24|2086.74|4351
1654239900000|2022-06-03 07:05:00|2090.36|2089.86|2087.74|2087.24|2090.36|2089.86|2085.86|2085.36|1829
1654240200000|2022-06-03 07:10:00|2087.49|2086.99|2087.11|2086.61|2087.86|2087.36|2084.24|2083.74|1542
1654240500000|2022-06-03 07:15:00|2087.49|2086.99|2088.24|2087.74|2090.49|2089.99|2086.86|2086.36|1239
1654240800000|2022-06-03 07:20:00|2088.11|2087.61|2086.99|2086.49|2089.24|2088.74|2086.99|2086.49|928
1654241100000|2022-06-03 07:25:00|2086.86|2086.36|2084.99|2084.49|2087.36|2086.86|2084.49|2083.99|632
1654241400000|2022-06-03 07:30:00|2084.74|2084.24|2083.36|2082.86|2084.86|2084.36|2080.74|2080.24|1084
1654241700000|2022-06-03 07:35:00|2083.24|2082.74|2086.24|2085.74|2086.24|2085.74|2081.86|2081.36|933
1654242000000|2022-06-03 07:40:00|2086.13|2085.63|2083.88|2083.38|2086.5|2086|2082.38|2081.88|1062
1654242300000|2022-06-03 07:45:00|2084.13|2083.63|2080.88|2080.38|2084.13|2083.63|2080.63|2080.13|632
1654242600000|2022-06-03 07:50:00|2080.75|2080.25|2078.75|2078.25|2081.88|2081.38|2078.38|2077.88|670
1654242900000|2022-06-03 07:55:00|2078.63|2078.13|2078.88|2078.38|2080.88|2080.38|2078.63|2078.13|679
1654243200000|2022-06-03 08:00:00|2078.63|2078.13|2081.63|2081.13|2081.63|2081.13|2077.88|2077.38|675
1654243500000|2022-06-03 08:05:00|2081.75|2081.25|2080.88|2080.38|2082|2081.5|2079.63|2079.13|491
1654243800000|2022-06-03 08:10:00|2080.75|2080.25|2080.88|2080.38|2082.13|2081.63|2080.63|2080.13|474
1654244100000|2022-06-03 08:15:00|2080.75|2080.25|2080.88|2080.38|2081.38|2080.88|2079.63|2079.13|382
1654244400000|2022-06-03 08:20:00|2080.75|2080.25|2080.25|2079.75|2081.38|2080.88|2079.75|2079.25|383
1654244700000|2022-06-03 08:25:00|2080.13|2079.63|2079.88|2079.38|2080.88|2080.38|2079.63|2079.13|393
1654245000000|2022-06-03 08:30:00|2080.13|2079.63|2079.25|2078.75|2080.13|2079.63|2077.88|2077.38|455
1654245300000|2022-06-03 08:35:00|2079.13|2078.63|2080.13|2079.63|2080.63|2080.13|2078.63|2078.13|380
1654245600000|2022-06-03 08:40:00|2080.38|2079.88|2082.13|2081.63|2082.38|2081.88|2080.13|2079.63|401
1654245900000|2022-06-03 08:45:00|2082.38|2081.88|2083.25|2082.75|2083.38|2082.88|2082.13|2081.63|413
1654246200000|2022-06-03 08:50:00|2083.13|2082.63|2082.63|2082.13|2083.38|2082.88|2081.88|2081.38|231
1654246500000|2022-06-03 08:55:00|2082.5|2082|2084.13|2083.63|2084.38|2083.88|2082.38|2081.88|389
1654246800000|2022-06-03 09:00:00|2084.38|2083.88|2081|2080.5|2084.38|2083.88|2081|2080.5|349
1654247100000|2022-06-03 09:05:00|2081.13|2080.63|2083.88|2083.38|2084.13|2083.63|2081.13|2080.63|517
1654247400000|2022-06-03 09:10:00|2083.75|2083.25|2083.63|2083.13|2084.88|2084.38|2083.5|2083|289
1654247700000|2022-06-03 09:15:00|2083.75|2083.25|2082.88|2082.38|2083.88|2083.38|2082.13|2081.63|441
1654248000000|2022-06-03 09:20:00|2082.75|2082.25|2081.38|2080.88|2083.38|2082.88|2081.38|2080.88|319
1654248300000|2022-06-03 09:25:00|2081.5|2081|2080.63|2080.13|2081.88|2081.38|2080.63|2080.13|280
1654248600000|2022-06-03 09:30:00|2080.38|2079.88|2081.88|2081.38|2082|2081.5|2080.13|2079.63|597
1654248900000|2022-06-03 09:35:00|2081.63|2081.13|2080.88|2080.38|2082.38|2081.88|2080.63|2080.13|414
1654249200000|2022-06-03 09:40:00|2081.13|2080.63|2080.63|2080.13|2081.63|2081.13|2080.63|2080.13|386
1654249500000|2022-06-03 09:45:00|2080.88|2080.38|2080.63|2080.13|2080.88|2080.38|2079.63|2079.13|378
1654249800000|2022-06-03 09:50:00|2080.88|2080.38|2081.38|2080.88|2082.38|2081.88|2080.88|2080.38|497
1654250100000|2022-06-03 09:55:00|2081.63|2081.13|2081.63|2081.13|2081.63|2081.13|2080.88|2080.38|324
1654250400000|2022-06-03 10:00:00|2081.5|2081|2080.88|2080.38|2081.63|2081.13|2080.38|2079.88|380
1654250700000|2022-06-03 10:05:00|2080.63|2080.13|2080|2079.5|2080.88|2080.38|2080|2079.5|215
1654251000000|2022-06-03 10:10:00|2079.88|2079.38|2078.13|2077.63|2079.88|2079.38|2078.13|2077.63|427
1654251300000|2022-06-03 10:15:00|2078|2077.5|2078.63|2078.13|2078.63|2078.13|2077.13|2076.63|539
1654251600000|2022-06-03 10:20:00|2078.38|2077.88|2079.13|2078.63|2079.88|2079.38|2078.13|2077.63|465
1654251900000|2022-06-03 10:25:00|2078.88|2078.38|2080.38|2079.88|2080.63|2080.13|2078.88|2078.38|410
1654252200000|2022-06-03 10:30:00|2080.63|2080.13|2080.38|2079.88|2080.88|2080.38|2080.13|2079.63|344
1654252500000|2022-06-03 10:35:00|2080.25|2079.75|2078.38|2077.88|2080.63|2080.13|2078.25|2077.75|331
1654252800000|2022-06-03 10:40:00|2078.5|2078|2078.13|2077.63|2078.88|2078.38|2076.88|2076.38|420
1654253100000|2022-06-03 10:45:00|2077.88|2077.38|2078.13|2077.63|2078.38|2077.88|2077.88|2077.38|252
1654253400000|2022-06-03 10:50:00|2078.38|2077.88|2079.13|2078.63|2079.13|2078.63|2078|2077.5|477
1654253700000|2022-06-03 10:55:00|2078.88|2078.38|2079.13|2078.63|2079.38|2078.88|2078.13|2077.63|181
1654254000000|2022-06-03 11:00:00|2079.38|2078.88|2077.88|2077.38|2080.38|2079.88|2077.63|2077.13|319
1654254300000|2022-06-03 11:05:00|2077.63|2077.13|2075.5|2075|2077.63|2077.13|2075.38|2074.88|557
1654254600000|2022-06-03 11:10:00|2075.63|2075.13|2075.13|2074.63|2075.63|2075.13|2074.13|2073.63|544
1654254900000|2022-06-03 11:15:00|2075.38|2074.88|2076|2075.5|2077.38|2076.88|2075.13|2074.63|233
1654255200000|2022-06-03 11:20:00|2075.88|2075.38|2075.88|2075.38|2076.63|2076.13|2075.38|2074.88|599
1654255500000|2022-06-03 11:25:00|2075.63|2075.13|2075.63|2075.13|2075.88|2075.38|2074.88|2074.38|308
1654255800000|2022-06-03 11:30:00|2075.88|2075.38|2075.88|2075.38|2075.88|2075.38|2075.13|2074.63|246
1654256100000|2022-06-03 11:35:00|2075.63|2075.13|2075.88|2075.38|2076.38|2075.88|2075.13|2074.63|213
1654256400000|2022-06-03 11:40:00|2076.21|2075.71|2075.96|2075.46|2076.46|2075.96|2075.46|2074.96|250
1654256700000|2022-06-03 11:45:00|2076.08|2075.58|2076.71|2076.21|2076.71|2076.21|2075.96|2075.46|288
1654257000000|2022-06-03 11:50:00|2076.96|2076.46|2076.46|2075.96|2077.96|2077.46|2076.46|2075.96|370
1654257300000|2022-06-03 11:55:00|2076.21|2075.71|2076.58|2076.08|2076.96|2076.46|2075.71|2075.21|2240
1654257600000|2022-06-03 12:00:00|2076.46|2075.96|2077.96|2077.46|2078.21|2077.71|2076.46|2075.96|357
1654257900000|2022-06-03 12:05:00|2078.21|2077.71|2077.96|2077.46|2078.21|2077.71|2077.71|2077.21|334
1654258200000|2022-06-03 12:10:00|2077.71|2077.21|2077.96|2077.46|2078.71|2078.21|2077.21|2076.71|419
1654258500000|2022-06-03 12:15:00|2077.83|2077.33|2077.96|2077.46|2078.46|2077.96|2077.46|2076.96|314
1654258800000|2022-06-03 12:20:00|2078.21|2077.71|2077.96|2077.46|2078.46|2077.96|2076.96|2076.46|437
1654259100000|2022-06-03 12:25:00|2078.21|2077.71|2081.33|2080.83|2081.33|2080.83|2077.21|2076.71|684
1654259400000|2022-06-03 12:30:00|2081.21|2080.71|2080.58|2080.08|2082.33|2081.83|2075.08|2074.58|2525
1654259700000|2022-06-03 12:35:00|2080.33|2079.83|2077.08|2076.58|2080.33|2079.83|2076.58|2076.08|998
1654260000000|2022-06-03 12:40:00|2077.21|2076.71|2075.08|2074.58|2077.46|2076.96|2074.46|2073.96|792
1654260300000|2022-06-03 12:45:00|2074.96|2074.46|2075.71|2075.21|2077.21|2076.71|2074.83|2074.33|328
1654260600000|2022-06-03 12:50:00|2075.58|2075.08|2077.21|2076.71|2077.46|2076.96|2074.83|2074.33|309
1654260900000|2022-06-03 12:55:00|2077.46|2076.96|2076.71|2076.21|2077.46|2076.96|2075.21|2074.71|312
1654261200000|2022-06-03 13:00:00|2076.96|2076.46|2077.33|2076.83|2077.96|2077.46|2076.71|2076.21|515
1654261500000|2022-06-03 13:05:00|2077.46|2076.96|2076.96|2076.46|2078.71|2078.21|2076.96|2076.46|358
1654261800000|2022-06-03 13:10:00|2076.83|2076.33|2076.58|2076.08|2077.21|2076.71|2075.96|2075.46|384
1654262100000|2022-06-03 13:15:00|2076.46|2075.96|2077.08|2076.58|2077.96|2077.46|2076.21|2075.71|414
1654262400000|2022-06-03 13:20:00|2077.21|2076.71|2076.71|2076.21|2077.21|2076.71|2075.96|2075.46|356
1654262700000|2022-06-03 13:25:00|2076.58|2076.08|2075.46|2074.96|2076.96|2076.46|2075.46|2074.96|488
1654263000000|2022-06-03 13:30:00|2075.33|2074.83|2076.96|2076.46|2078.46|2077.96|2074.83|2074.33|1421
1654263300000|2022-06-03 13:35:00|2076.83|2076.33|2076.21|2075.71|2076.96|2076.46|2073.58|2073.08|1014
1654263600000|2022-06-03 13:40:00|2076.71|2076.21|2075.21|2074.71|2077.71|2077.21|2075.21|2074.71|1199
1654263900000|2022-06-03 13:45:00|2075.33|2074.83|2074.71|2074.21|2076.21|2075.71|2074.08|2073.58|1146
1654264200000|2022-06-03 13:50:00|2075.21|2074.71|2073.21|2072.71|2075.21|2074.71|2072.46|2071.96|1169
1654264500000|2022-06-03 13:55:00|2073.33|2072.83|2076.33|2075.83|2076.33|2075.83|2072.96|2072.46|1011
1654264800000|2022-06-03 14:00:00|2076.46|2075.96|2076.58|2076.08|2078.96|2078.46|2073.46|2072.96|1389
1654265100000|2022-06-03 14:05:00|2076.46|2075.96|2075.71|2075.21|2077.21|2076.71|2073.96|2073.46|946
1654265400000|2022-06-03 14:10:00|2075.79|2075.29|2076.29|2075.79|2076.29|2075.79|2073.79|2073.29|624
1654265700000|2022-06-03 14:15:00|2076.16|2075.66|2074.54|2074.04|2076.91|2076.41|2074.29|2073.79|927
1654266000000|2022-06-03 14:20:00|2074.29|2073.79|2074.54|2074.04|2075.54|2075.04|2072.79|2072.29|649
1654266300000|2022-06-03 14:25:00|2074.29|2073.79|2073.66|2073.16|2074.91|2074.41|2073.04|2072.54|500
1654266600000|2022-06-03 14:30:00|2073.54|2073.04|2073.54|2073.04|2074.04|2073.54|2072.41|2071.91|552
1654266900000|2022-06-03 14:35:00|2073.66|2073.16|2071.54|2071.04|2073.66|2073.16|2071.04|2070.54|812
1654267200000|2022-06-03 14:40:00|2071.29|2070.79|2071.79|2071.29|2072.04|2071.54|2070.79|2070.29|671
1654267500000|2022-06-03 14:45:00|2071.54|2071.04|2071.54|2071.04|2072.54|2072.04|2070.79|2070.29|474
1654267800000|2022-06-03 14:50:00|2071.29|2070.79|2072.16|2071.66|2072.54|2072.04|2071.04|2070.54|474
1654268100000|2022-06-03 14:55:00|2072.29|2071.79|2073.04|2072.54|2073.79|2073.29|2071.79|2071.29|808
1654268400000|2022-06-03 15:00:00|2072.91|2072.41|2071.54|2071.04|2073.29|2072.79|2071.04|2070.54|940
1654268700000|2022-06-03 15:05:00|2071.79|2071.29|2068.54|2068.04|2071.79|2071.29|2068.54|2068.04|1740
1654269000000|2022-06-03 15:10:00|2068.29|2067.79|2068.79|2068.29|2068.79|2068.29|2067.79|2067.29|790
1654269300000|2022-06-03 15:15:00|2068.54|2068.04|2069.29|2068.79|2069.79|2069.29|2068.29|2067.79|1113
1654269600000|2022-06-03 15:20:00|2069.04|2068.54|2068.66|2067.16|2069.29|2068.79|2067.66|2067.15|1985
1654269900000|2022-06-03 15:25:00|2068.65|2067.15|2068.72|2067.22|2069.21|2067.71|2066.9|2065.4|607
1654270200000|2022-06-03 15:30:00|2069.24|2067.74|2071.36|2069.96|2071.49|2070.09|2068.49|2067.09|175
1654270500000|2022-06-03 15:35:00|2071.24|2069.84|2070.74|2069.34|2072.11|2070.71|2069.86|2068.46|62
1654270800000|2022-06-03 15:40:00|2070.99|2069.59|2070.11|2068.71|2071.24|2069.84|2069.86|2068.46|4
1654271100000|2022-06-03 15:45:00|2069.99|2068.59|2069.74|2068.34|2070.24|2068.84|2069.49|2068.09|0
1654271400000|2022-06-03 15:50:00|2069.61|2068.21|2069.49|2068.09|2069.99|2068.59|2069.24|2067.84|7
1654271700000|2022-06-03 15:55:00|2069.36|2067.96|2070.69|2069.19|2070.7|2069.21|2069.24|2067.84|29
1654272000000|2022-06-03 16:00:00|2070.7|2069.2|2072.94|2071.44|2073.5|2072|2070.14|2068.64|0
1654272300000|2022-06-03 16:05:00|2072.95|2071.45|2071.23|2069.73|2074.03|2072.53|2070.68|2069.18|0
1654272600000|2022-06-03 16:10:00|2071.24|2069.74|2071.25|2069.75|2071.3|2069.8|2070.14|2068.64|0
1654272900000|2022-06-03 16:15:00|2071.24|2069.74|2069.54|2068.04|2072.92|2071.42|2069.54|2068.04|0
1654273200000|2022-06-03 16:20:00|2069.53|2068.03|2073.5|2072|2074.08|2072.58|2068.98|2067.48|0
1654273500000|2022-06-03 16:25:00|2073.51|2072.01|2073.58|2072.08|2073.6|2072.1|2071.92|2070.42|0
1654273800000|2022-06-03 16:30:00|2073.57|2072.07|2072.44|2070.94|2073.6|2072.1|2071.89|2070.39|0
1654274100000|2022-06-03 16:35:00|2072.45|2070.95|2074.85|2073.35|2075.4|2073.9|2072.17|2070.67|0
1654274400000|2022-06-03 16:40:00|2074.86|2073.36|2073.74|2072.24|2075.39|2073.89|2073.16|2071.66|0
1654274700000|2022-06-03 16:45:00|2073.75|2072.25|2074.85|2073.35|2075.14|2073.64|2073.18|2071.68|0
1654275000000|2022-06-03 16:50:00|2074.84|2073.34|2074.88|2073.38|2074.88|2073.38|2073.16|2071.66|0
1654275300000|2022-06-03 16:55:00|2074.87|2073.37|2076.1|2074.6|2076.1|2074.6|2074.86|2073.36|0
1654275600000|2022-06-03 17:00:00|2076.08|2074.58|2078.41|2076.91|2078.95|2077.45|2076.07|2074.57|0
1654275900000|2022-06-03 17:05:00|2078.4|2076.9|2076.7|2075.2|2078.44|2076.94|2076.66|2075.16|0
1654276200000|2022-06-03 17:10:00|2076.69|2075.19|2075.55|2074.05|2077.25|2075.75|2075.54|2074.04|0
1654276500000|2022-06-03 17:15:00|2075.56|2074.06|2072.14|2070.64|2075.56|2074.06|2072.11|2070.61|0
1654276800000|2022-06-03 17:20:00|2072.13|2070.63|2073.85|2072.35|2073.85|2072.35|2072.13|2070.63|0
1654277100000|2022-06-03 17:25:00|2073.84|2072.34|2073.84|2072.34|2074.41|2072.91|2072.72|2071.22|0
1654277400000|2022-06-03 17:30:00|2073.83|2072.33|2073.27|2071.77|2073.84|2072.34|2072.13|2070.63|0
1654277700000|2022-06-03 17:35:00|2073.28|2071.78|2073.28|2071.78|2074.41|2072.91|2072.7|2071.2|0
1654278000000|2022-06-03 17:40:00|2073.29|2071.79|2071.02|2069.52|2073.29|2071.79|2070.44|2068.94|0
1654278300000|2022-06-03 17:45:00|2071.03|2069.53|2072.16|2070.66|2072.16|2070.66|2070.45|2068.95|0
1654278600000|2022-06-03 17:50:00|2072.17|2070.67|2071.07|2069.57|2072.2|2070.7|2071.07|2069.57|0
1654278900000|2022-06-03 17:55:00|2071.06|2069.56|2071.05|2069.55|2071.63|2070.13|2070.51|2069.01|0
1654279200000|2022-06-03 18:00:00|2071.04|2069.54|2071.63|2070.13|2071.66|2070.16|2069.9|2068.4|0
1654279500000|2022-06-03 18:05:00|2071.62|2070.12|2071.65|2070.15|2072.22|2070.72|2071.05|2069.55|0
1654279800000|2022-06-03 18:10:00|2071.64|2070.14|2072.24|2070.74|2072.78|2071.28|2071.62|2070.12|0
1654280100000|2022-06-03 18:15:00|2072.76|2071.26|2073.35|2071.85|2073.36|2071.86|2071.64|2070.14|0
1654280400000|2022-06-03 18:20:00|2073.36|2071.86|2072.77|2071.27|2073.36|2071.86|2072.19|2070.69|0
1654280700000|2022-06-03 18:25:00|2072.78|2071.28|2075.04|2073.54|2075.04|2073.54|2072.75|2071.25|0
1654281000000|2022-06-03 18:30:00|2075.03|2073.53|2073.86|2072.36|2075.04|2073.54|2073.3|2071.8|0
1654281300000|2022-06-03 18:35:00|2073.87|2072.37|2072.14|2070.64|2074.4|2072.9|2071.57|2070.07|0
1654281600000|2022-06-03 18:40:00|2072.13|2070.63|2073.26|2071.76|2073.26|2071.76|2071.57|2070.07|0
1654281900000|2022-06-03 18:45:00|2073.27|2071.77|2073.84|2072.34|2073.85|2072.35|2072.17|2070.67|0
1654282200000|2022-06-03 18:50:00|2073.83|2072.33|2073.83|2072.33|2074.4|2072.9|2073.26|2071.76|0
1654282500000|2022-06-03 18:55:00|2073.82|2072.32|2073.86|2072.36|2074.43|2072.93|2073.28|2071.78|0
1654282800000|2022-06-03 19:00:00|2073.87|2072.37|2073.86|2072.36|2074.43|2072.93|2072.17|2070.67|0
1654283100000|2022-06-03 19:05:00|2073.85|2072.35|2071.57|2070.07|2073.86|2072.36|2071|2069.5|0
1654283400000|2022-06-03 19:10:00|2071.58|2070.08|2070.4|2068.9|2072.16|2070.66|2069.86|2068.36|0
1654283700000|2022-06-03 19:15:00|2070.39|2068.89|2070.87|2069.37|2070.89|2069.39|2069.75|2068.25|0
1654284000000|2022-06-03 19:20:00|2070.88|2069.38|2070.33|2068.83|2071.45|2069.95|2069.76|2068.26|0
1654284300000|2022-06-03 19:25:00|2070.32|2068.82|2072.61|2071.11|2072.61|2071.11|2070.31|2068.81|0
1654284600000|2022-06-03 19:30:00|2072.6|2071.1|2071.49|2069.99|2072.61|2071.11|2070.93|2069.43|0
1654284900000|2022-06-03 19:35:00|2071.5|2070|2072.05|2070.55|2073.2|2071.7|2070.38|2068.88|0
1654285200000|2022-06-03 19:40:00|2071.79|2070.29|2070.35|2068.85|2072.63|2071.13|2070.34|2068.84|0
1654285500000|2022-06-03 19:45:00|2070.34|2068.84|2071.43|2069.93|2072.04|2070.54|2069.74|2068.24|0
1654285800000|2022-06-03 19:50:00|2071.37|2069.87|2073.14|2071.64|2073.14|2071.64|2069.74|2068.24|0
1654286100000|2022-06-03 19:55:00|2073.13|2071.63|2072.08|2070.58|2073.71|2072.21|2071.97|2070.47|0
1654286400000|2022-06-03 20:00:00|2072.09|2070.59|2072.68|2071.18|2073.25|2071.75|2071.61|2070.11|0
1654286700000|2022-06-03 20:05:00|2072.73|2071.23|2074.04|2072.54|2074.22|2072.72|2072.59|2071.09|0
1654287000000|2022-06-03 20:10:00|2074.13|2072.63|2074.78|2073.28|2075|2073.5|2073.82|2072.32|0
1654287300000|2022-06-03 20:15:00|2074.69|2073.19|2073.8|2072.3|2074.69|2073.19|2073.39|2071.89|0
1654287600000|2022-06-03 20:20:00|2073.84|2072.34|2073.98|2072.48|2074.38|2072.88|2073.8|2072.3|0
1654287900000|2022-06-03 20:25:00|2074.02|2072.52|2073.62|2072.12|2074.11|2072.61|2073.39|2071.89|0
1654288200000|2022-06-03 20:30:00|2073.53|2072.03|2073.5|2072|2073.8|2072.3|2073.13|2071.63|0
1654288500000|2022-06-03 20:35:00|2073.51|2072.01|2074|2072.5|2074.04|2072.54|2073.32|2071.82|0
1654288800000|2022-06-03 20:40:00|2074.04|2072.54|2074.17|2072.67|2074.22|2072.72|2073.91|2072.41|0
1654289100000|2022-06-03 20:45:00|2074.13|2072.63|2074.43|2072.93|2074.43|2072.93|2073.71|2072.21|0
1654289400000|2022-06-03 20:50:00|2074.47|2072.97|2073.67|2072.17|2074.56|2073.06|2073.49|2071.99|0
1654289700000|2022-06-03 20:55:00|2073.76|2072.26|2073.43|2071.93|2073.85|2072.35|2073.07|2071.57|0
1654466400000|2022-06-05 22:00:00|2075.12|2073.62|2075.53|2074.03|2075.93|2074.43|2074.81|2073.31|0
1654466700000|2022-06-05 22:05:00|2075.52|2074.02|2074.67|2073.17|2076.07|2074.57|2074.54|2073.04|0
1654467000000|2022-06-05 22:10:00|2074.63|2073.13|2073.5|2072|2074.63|2073.13|2073.32|2071.82|0
1654467300000|2022-06-05 22:15:00|2073.46|2071.96|2072.96|2071.46|2073.82|2072.32|2072.74|2071.24|0
1654467600000|2022-06-05 22:20:00|2072.97|2071.47|2073.14|2071.64|2073.73|2072.23|2072.96|2071.46|0
1654467900000|2022-06-05 22:25:00|2073.15|2071.65|2072.38|2070.88|2073.82|2072.32|2072.15|2070.65|0
1654468200000|2022-06-05 22:30:00|2072.42|2070.92|2072.33|2070.83|2072.83|2071.33|2072.06|2070.56|0
1654468500000|2022-06-05 22:35:00|2072.34|2070.84|2073.46|2071.96|2073.64|2072.14|2072.34|2070.84|0
1654468800000|2022-06-05 22:40:00|2073.5|2072|2073.23|2071.73|2073.82|2072.32|2073.05|2071.55|0
1654469100000|2022-06-05 22:45:00|2073.24|2071.74|2073.64|2072.14|2073.82|2072.32|2073.24|2071.74|0
1654469400000|2022-06-05 22:50:00|2073.68|2072.18|2073.23|2071.73|2073.82|2072.32|2073.23|2071.73|0
1654469700000|2022-06-05 22:55:00|2073.24|2071.74|2073.41|2071.91|2073.46|2071.96|2072.96|2071.46|0
1654470000000|2022-06-05 23:00:00|2073.42|2071.92|2073.05|2071.55|2073.46|2071.96|2072.65|2071.15|0
1654470300000|2022-06-05 23:05:00|2073.01|2071.51|2073.1|2071.6|2073.41|2071.91|2072.88|2071.38|0
1654470600000|2022-06-05 23:10:00|2073.14|2071.64|2073.41|2071.91|2073.46|2071.96|2073.14|2071.64|0
1654470900000|2022-06-05 23:15:00|2073.42|2071.92|2073.41|2071.91|2073.46|2071.96|2073.23|2071.73|0
1654471200000|2022-06-05 23:20:00|2073.37|2071.87|2073.46|2071.96|2073.46|2071.96|2073.23|2071.73|0
1654471500000|2022-06-05 23:25:00|2073.45|2071.95|2073.41|2071.91|2073.46|2071.96|2073.32|2071.82|0
1654471800000|2022-06-05 23:30:00|2073.42|2071.92|2073.28|2071.78|2073.51|2072.01|2073.28|2071.78|0
1654472100000|2022-06-05 23:35:00|2073.29|2071.79|2072.65|2071.15|2073.37|2071.87|2072.2|2070.7|0
1654472400000|2022-06-05 23:40:00|2072.66|2071.16|2073.42|2071.92|2073.42|2071.92|2072.61|2071.11|0
1654472700000|2022-06-05 23:45:00|2073.43|2071.93|2074.36|2072.86|2074.77|2073.27|2073.43|2071.93|0
1654473000000|2022-06-05 23:50:00|2074.37|2072.87|2073.87|2072.37|2074.45|2072.95|2073.69|2072.19|0
1654473300000|2022-06-05 23:55:00|2073.86|2072.36|2073.37|2071.87|2073.91|2072.41|2073.28|2071.78|0
1654473600000|2022-06-06 00:00:00|2073.36|2071.86|2074|2072.5|2074.45|2072.95|2072.02|2070.52|0
1654473900000|2022-06-06 00:05:00|2073.91|2072.41|2074.45|2072.95|2074.59|2073.09|2073.51|2072.01|0
1654474200000|2022-06-06 00:10:00|2074.36|2072.86|2075.08|2073.58|2075.08|2073.58|2074.36|2072.86|0
1654474500000|2022-06-06 00:15:00|2075.1|2073.6|2075.31|2073.81|2075.97|2074.47|2074.64|2073.14|0
1654474800000|2022-06-06 00:20:00|2075.09|2073.59|2075.97|2074.47|2075.97|2074.47|2074.66|2073.16|0
1654475100000|2022-06-06 00:25:00|2075.96|2074.46|2074.87|2073.37|2075.96|2074.46|2074.65|2073.15|0
1654475400000|2022-06-06 00:30:00|2075.08|2073.58|2074.44|2072.94|2075.1|2073.6|2074.22|2072.72|0
1654475700000|2022-06-06 00:35:00|2074.23|2072.73|2073.34|2071.84|2074.65|2073.15|2073.33|2071.83|0
1654476000000|2022-06-06 00:40:00|2073.33|2071.83|2073.77|2072.27|2074.22|2072.72|2072.9|2071.4|0
1654476300000|2022-06-06 00:45:00|2073.78|2072.28|2074.68|2073.18|2074.69|2073.19|2073.33|2071.83|0
1654476600000|2022-06-06 00:50:00|2074.69|2073.19|2074.68|2073.18|2074.69|2073.19|2074.24|2072.74|0
1654476900000|2022-06-06 00:55:00|2074.67|2073.17|2074.68|2073.18|2075.12|2073.62|2074.24|2072.74|0
1654477200000|2022-06-06 01:00:00|2074.67|2073.17|2073.8|2072.3|2074.68|2073.18|2073.36|2071.86|0
1654477500000|2022-06-06 01:05:00|2073.79|2072.29|2074.26|2072.76|2074.26|2072.76|2073.35|2071.85|0
1654477800000|2022-06-06 01:10:00|2074.27|2072.77|2075.13|2073.63|2075.15|2073.65|2073.81|2072.31|0
1654478100000|2022-06-06 01:15:00|2075.14|2073.64|2075.38|2073.88|2076.04|2074.54|2075.14|2073.64|0
1654478400000|2022-06-06 01:20:00|2075.17|2073.67|2075.17|2073.67|2076.05|2074.55|2075.15|2073.65|0
1654478700000|2022-06-06 01:25:00|2075.16|2073.66|2075.59|2074.09|2075.61|2074.11|2075.16|2073.66|0
1654479000000|2022-06-06 01:30:00|2075.58|2074.08|2073.41|2071.91|2075.59|2074.09|2072.96|2071.46|0
1654479300000|2022-06-06 01:35:00|2073.4|2071.9|2073.84|2072.34|2073.85|2072.35|2072.97|2071.47|0
1654479600000|2022-06-06 01:40:00|2073.85|2072.35|2073.84|2072.34|2074.28|2072.78|2073.39|2071.89|0
1654479900000|2022-06-06 01:45:00|2073.83|2072.33|2075.14|2073.64|2075.15|2073.65|2073.4|2071.9|0
1654480200000|2022-06-06 01:50:00|2075.15|2073.65|2076.04|2074.54|2076.5|2075|2075.14|2073.64|0
1654480500000|2022-06-06 01:55:00|2076.05|2074.55|2076.5|2075|2076.51|2075.01|2075.62|2074.12|0
1654480800000|2022-06-06 02:00:00|2076.51|2075.01|2076.51|2075.01|2077.37|2075.87|2076.05|2074.55|0
1654481100000|2022-06-06 02:05:00|2076.72|2075.22|2076.95|2075.45|2077.39|2075.89|2076.49|2074.99|0
1654481400000|2022-06-06 02:10:00|2076.96|2075.46|2077.38|2075.88|2077.81|2076.31|2076.95|2075.45|0
1654481700000|2022-06-06 02:15:00|2077.37|2075.87|2077.37|2075.87|2077.38|2075.88|2076.94|2075.44|0
1654482000000|2022-06-06 02:20:00|2077.38|2075.88|2076.93|2075.43|2077.81|2076.31|2076.93|2075.43|0
1654482300000|2022-06-06 02:25:00|2076.94|2075.44|2076.95|2075.45|2077.37|2075.87|2076.51|2075.01|0
1654482600000|2022-06-06 02:30:00|2076.96|2075.46|2077.62|2076.12|2078.05|2076.55|2076.75|2075.25|0
1654482900000|2022-06-06 02:35:00|2077.63|2076.13|2078.51|2077.01|2078.51|2077.01|2077.62|2076.12|0
1654483200000|2022-06-06 02:40:00|2078.5|2077|2078.93|2077.43|2078.94|2077.44|2078.07|2076.57|0
1654483500000|2022-06-06 02:45:00|2078.92|2077.42|2078.49|2076.99|2078.94|2077.44|2078.49|2076.99|0
1654483800000|2022-06-06 02:50:00|2078.5|2077|2078.93|2077.43|2078.94|2077.44|2078.49|2076.99|0
1654484100000|2022-06-06 02:55:00|2078.5|2077|2078.51|2077.01|2078.95|2077.45|2078.5|2077|0
1654484400000|2022-06-06 03:00:00|2078.52|2077.02|2078.07|2076.57|2078.73|2077.23|2078.06|2076.56|0
1654484700000|2022-06-06 03:05:00|2078.06|2076.56|2078.95|2077.45|2078.96|2077.46|2078.06|2076.56|0
1654485000000|2022-06-06 03:10:00|2078.94|2077.44|2078.95|2077.45|2078.95|2077.45|2078.51|2077.01|0
1654485300000|2022-06-06 03:15:00|2078.96|2077.46|2079.44|2077.94|2079.87|2078.37|2078.96|2077.46|0
1654485600000|2022-06-06 03:20:00|2079.43|2077.93|2079.44|2077.94|2079.87|2078.37|2079.22|2077.72|0
1654485900000|2022-06-06 03:25:00|2079.43|2077.93|2079.42|2077.92|2079.43|2077.93|2079.42|2077.92|0
1654486200000|2022-06-06 03:30:00|2079.43|2077.93|2080.29|2078.79|2080.29|2078.79|2079.42|2077.92|0
1654486500000|2022-06-06 03:35:00|2080.72|2079.22|2080.31|2078.81|2080.74|2079.24|2079.88|2078.38|0
1654486800000|2022-06-06 03:40:00|2080.1|2078.6|2080.32|2078.82|2080.53|2079.03|2080.1|2078.6|0
1654487100000|2022-06-06 03:45:00|2080.54|2079.04|2080.33|2078.83|2080.76|2079.26|2080.32|2078.82|0
1654487400000|2022-06-06 03:50:00|2080.34|2078.84|2079.88|2078.38|2080.34|2078.84|2079.88|2078.38|0
1654487700000|2022-06-06 03:55:00|2079.89|2078.39|2079.88|2078.38|2079.9|2078.4|2079.88|2078.38|0
1654488000000|2022-06-06 04:00:00|2079.87|2078.37|2079.45|2077.95|2079.87|2078.37|2079.02|2077.52|0
1654488300000|2022-06-06 04:05:00|2079.46|2077.96|2080.32|2078.82|2080.32|2078.82|2079.45|2077.95|0
1654488600000|2022-06-06 04:10:00|2080.31|2078.81|2081.19|2079.69|2081.19|2079.69|2080.31|2078.81|0
1654488900000|2022-06-06 04:15:00|2081.21|2079.71|2081.61|2080.11|2081.64|2080.14|2080.74|2079.24|0
1654489200000|2022-06-06 04:20:00|2081.6|2080.1|2081.39|2079.89|2081.62|2080.12|2081.17|2079.67|0
1654489500000|2022-06-06 04:25:00|2081.4|2079.9|2082.04|2080.54|2082.05|2080.55|2081.4|2079.9|0
1654489800000|2022-06-06 04:30:00|2082.03|2080.53|2082.02|2080.52|2082.04|2080.54|2081.59|2080.09|0
1654490100000|2022-06-06 04:35:00|2082.03|2080.53|2082.04|2080.54|2082.04|2080.54|2081.81|2080.31|0
1654490400000|2022-06-06 04:40:00|2082.03|2080.53|2081.61|2080.11|2082.04|2080.54|2081.6|2080.1|0
1654490700000|2022-06-06 04:45:00|2081.62|2080.12|2082.04|2080.54|2082.05|2080.55|2081.61|2080.11|0
1654491000000|2022-06-06 04:50:00|2081.61|2080.11|2081.6|2080.1|2082.04|2080.54|2081.17|2079.67|0
1654491300000|2022-06-06 04:55:00|2081.59|2080.09|2081.6|2080.1|2081.6|2080.1|2081.16|2079.66|0
1654491600000|2022-06-06 05:00:00|2081.81|2080.31|2081.88|2080.38|2082.1|2080.6|2081.59|2080.09|0
1654491900000|2022-06-06 05:05:00|2082.1|2080.6|2082.53|2081.03|2082.54|2081.04|2081.88|2080.38|0
1654492200000|2022-06-06 05:10:00|2082.52|2081.02|2081.53|2080.03|2082.53|2081.03|2081.52|2080.02|0
1654492500000|2022-06-06 05:15:00|2081.52|2080.02|2080.65|2079.15|2081.54|2080.04|2080.63|2079.13|0
1654492800000|2022-06-06 05:20:00|2080.64|2079.14|2080.64|2079.14|2080.66|2079.16|2080.19|2078.69|0
1654493100000|2022-06-06 05:25:00|2080.63|2079.13|2080.63|2079.13|2080.64|2079.14|2079.76|2078.26|0
1654493400000|2022-06-06 05:30:00|2080.62|2079.12|2080.64|2079.14|2081.08|2079.58|2080.19|2078.69|0
1654493700000|2022-06-06 05:35:00|2080.65|2079.15|2081.57|2080.07|2081.58|2080.08|2080.64|2079.14|0
1654494000000|2022-06-06 05:40:00|2081.56|2080.06|2081.14|2079.64|2081.58|2080.08|2081.13|2079.63|0
1654494300000|2022-06-06 05:45:00|2081.15|2079.65|2079.83|2078.33|2081.15|2079.65|2079.83|2078.33|0
1654494600000|2022-06-06 05:50:00|2079.84|2078.34|2079.84|2078.34|2080.06|2078.56|2079.39|2077.89|0
1654494900000|2022-06-06 05:55:00|2079.85|2078.35|2080.72|2079.22|2080.72|2079.22|2079.84|2078.34|0
1654495200000|2022-06-06 06:00:00|2080.71|2079.21|2082.41|2080.91|2082.41|2080.91|2079.83|2078.33|0
1654495500000|2022-06-06 06:05:00|2082.42|2080.92|2081.56|2080.06|2082.42|2080.92|2080.68|2079.18|0
1654495800000|2022-06-06 06:10:00|2081.77|2080.27|2081.1|2079.6|2081.77|2080.27|2081.1|2079.6|0
1654496100000|2022-06-06 06:15:00|2081.09|2079.59|2081.59|2080.09|2082.03|2080.53|2080.22|2078.72|0
1654496400000|2022-06-06 06:20:00|2081.6|2080.1|2082.48|2080.98|2082.49|2080.99|2081.6|2080.1|0
1654496700000|2022-06-06 06:25:00|2082.9|2081.4|2082.93|2081.43|2082.93|2081.43|2082.48|2080.98|0
1654497000000|2022-06-06 06:30:00|2082.94|2081.44|2083.35|2081.85|2085.1|2083.6|2082.94|2081.44|0
1654497300000|2022-06-06 06:35:00|2083.34|2081.84|2084.64|2083.14|2084.65|2083.15|2083.34|2081.84|0
1654497600000|2022-06-06 06:40:00|2084.65|2083.15|2084.43|2082.93|2085.09|2083.59|2084.21|2082.71|0
1654497900000|2022-06-06 06:45:00|2084.64|2083.14|2084.2|2082.7|2085.07|2083.57|2083.76|2082.26|0
1654498200000|2022-06-06 06:50:00|2084.19|2082.69|2084.2|2082.7|2084.63|2083.13|2083.33|2081.83|0
1654498500000|2022-06-06 06:55:00|2084.21|2082.71|2085.92|2084.42|2085.92|2084.42|2084.19|2082.69|0
1654498800000|2022-06-06 07:00:00|2085.93|2084.43|2088.57|2087.07|2089.01|2087.51|2084.63|2083.13|0
1654499100000|2022-06-06 07:05:00|2088.58|2087.08|2088.59|2087.09|2089.02|2087.52|2087.7|2086.2|0
1654499400000|2022-06-06 07:10:00|2088.58|2087.08|2087.72|2086.22|2089.02|2087.52|2087.26|2085.76|0
1654499700000|2022-06-06 07:15:00|2087.73|2086.23|2086.42|2084.92|2087.73|2086.23|2086|2084.5|0
1654500000000|2022-06-06 07:20:00|2086.43|2084.93|2088.59|2087.09|2089.43|2087.93|2085.54|2084.04|0
1654500300000|2022-06-06 07:25:00|2089.01|2087.51|2086.87|2085.37|2089.02|2087.52|2086.43|2084.93|0
1654500600000|2022-06-06 07:30:00|2086.86|2085.36|2085.56|2084.06|2086.86|2085.36|2084.68|2083.18|0
1654500900000|2022-06-06 07:35:00|2085.55|2084.05|2085.91|2084.41|2085.91|2084.41|2084.65|2083.15|0
1654501200000|2022-06-06 07:40:00|2085.92|2084.42|2085.89|2084.39|2086.76|2085.26|2085.45|2083.95|0
1654501500000|2022-06-06 07:45:00|2085.46|2083.96|2086.79|2085.29|2087.22|2085.72|2085.46|2083.96|0
1654501800000|2022-06-06 07:50:00|2086.78|2085.28|2088.59|2087.09|2089.5|2088|2086.34|2084.84|0
1654502100000|2022-06-06 07:55:00|2088.58|2087.08|2089.52|2088.02|2089.52|2088.02|2088.15|2086.65|0
1654502400000|2022-06-06 08:00:00|2089.51|2088.01|2091.35|2089.85|2091.79|2090.29|2089.51|2088.01|0
1654502700000|2022-06-06 08:05:00|2091.34|2089.84|2091.06|2089.56|2091.84|2090.34|2089.69|2088.19|0
1654503000000|2022-06-06 08:10:00|2090.63|2089.13|2091.56|2090.06|2092.42|2090.92|2090.62|2089.12|0
1654503300000|2022-06-06 08:15:00|2093.68|2092.18|2092.34|2090.84|2094.98|2093.48|2091.81|2090.31|0
1654503600000|2022-06-06 08:20:00|2092.35|2090.85|2093.44|2091.94|2093.45|2091.95|2092.34|2090.84|0
1654503900000|2022-06-06 08:25:00|2093.96|2092.46|2095.01|2093.51|2095.01|2093.51|2093.44|2091.94|0
1654504200000|2022-06-06 08:30:00|2093.24|2091.74|2092.33|2090.83|2093.69|2092.19|2092.32|2090.82|0
1654504500000|2022-06-06 08:35:00|2092.32|2090.82|2093.23|2091.73|2093.23|2091.73|2092.3|2090.8|0
1654504800000|2022-06-06 08:40:00|2093.65|2092.15|2093.83|2092.33|2094.96|2093.46|2093.65|2092.15|0
1654505100000|2022-06-06 08:45:00|2095.82|2094.32|2095.84|2094.34|2095.84|2094.34|2094.74|2093.24|0
1654505400000|2022-06-06 08:50:00|2095.83|2094.33|2097.47|2095.97|2097.47|2095.97|2095.27|2093.77|0
1654505700000|2022-06-06 08:55:00|2097.46|2095.96|2096.42|2094.92|2097.47|2095.97|2096.38|2094.88|0
1654506000000|2022-06-06 09:00:00|2094.34|2092.84|2093.88|2092.38|2094.76|2093.26|2093.45|2091.95|0
1654506300000|2022-06-06 09:05:00|2094.3|2092.8|2093.4|2091.9|2094.3|2092.8|2093.4|2091.9|0
1654506600000|2022-06-06 09:10:00|2093.41|2091.91|2093.42|2091.92|2093.84|2092.34|2092.98|2091.48|0
1654506900000|2022-06-06 09:15:00|2095.29|2093.79|2094.74|2093.24|2095.3|2093.8|2094.21|2092.71|0
1654507200000|2022-06-06 09:20:00|2094.75|2093.25|2095.26|2093.76|2095.27|2093.77|2094.2|2092.7|0
1654507500000|2022-06-06 09:25:00|2095.25|2093.75|2095.24|2093.74|2095.27|2093.77|2094.17|2092.67|0
1654507800000|2022-06-06 09:30:00|2093.36|2091.86|2093.35|2091.85|2093.37|2091.87|2092.48|2090.98|0
1654508100000|2022-06-06 09:35:00|2093.34|2091.84|2091.15|2089.65|2093.35|2091.85|2091.15|2089.65|0
1654508400000|2022-06-06 09:40:00|2091.14|2089.64|2091.15|2089.65|2092.01|2090.51|2090.71|2089.21|0
1654508700000|2022-06-06 09:45:00|2091.16|2089.66|2092.47|2090.97|2092.89|2091.39|2091.15|2089.65|0
1654509000000|2022-06-06 09:50:00|2092.46|2090.96|2091.59|2090.09|2092.48|2090.98|2091.58|2090.08|0
1654509300000|2022-06-06 09:55:00|2091.6|2090.1|2092.47|2090.97|2092.47|2090.97|2091.16|2089.66|0
1654509600000|2022-06-06 10:00:00|2094.13|2092.63|2094.7|2093.2|2095.24|2093.74|2093.6|2092.1|0
1654509900000|2022-06-06 10:05:00|2094.71|2093.21|2095.23|2093.73|2095.24|2093.74|2094.68|2093.18|0
1654510200000|2022-06-06 10:10:00|2095.24|2093.74|2094.61|2093.11|2095.76|2094.26|2094.08|2092.58|0
1654510500000|2022-06-06 10:15:00|2094.62|2093.12|2094.6|2093.1|2095.14|2093.64|2094.07|2092.57|0
1654510800000|2022-06-06 10:20:00|2094.61|2093.11|2094.72|2093.22|2095.16|2093.66|2094.08|2092.58|0
1654511100000|2022-06-06 10:25:00|2094.73|2093.23|2095.24|2093.74|2095.77|2094.27|2094.71|2093.21|0
1654511400000|2022-06-06 10:30:00|2093.38|2091.88|2093.38|2091.88|2093.39|2091.89|2092.93|2091.43|0
1654511700000|2022-06-06 10:35:00|2093.39|2091.89|2092.93|2091.43|2093.82|2092.32|2092.92|2091.42|0
1654512000000|2022-06-06 10:40:00|2092.94|2091.44|2092.94|2091.44|2093.37|2091.87|2092.51|2091.01|0
1654512300000|2022-06-06 10:45:00|2094.71|2093.21|2093.67|2092.17|2094.73|2093.23|2093.67|2092.17|0
1654512600000|2022-06-06 10:50:00|2093.68|2092.18|2094.3|2092.8|2094.31|2092.81|2093.15|2091.65|0
1654512900000|2022-06-06 10:55:00|2094.31|2092.81|2094.3|2092.8|2094.85|2093.35|2094.29|2092.79|0
1654513200000|2022-06-06 11:00:00|2094.29|2092.79|2094.25|2092.75|2094.29|2092.79|2093.72|2092.22|0
1654513500000|2022-06-06 11:05:00|2094.24|2092.74|2094.24|2092.74|2094.78|2093.28|2093.72|2092.22|0
1654513800000|2022-06-06 11:10:00|2094.25|2092.75|2093.71|2092.21|2094.26|2092.76|2093.71|2092.21|0
1654514100000|2022-06-06 11:15:00|2092.14|2090.64|2092.17|2090.67|2092.6|2091.1|2091.29|2089.79|0
1654514400000|2022-06-06 11:20:00|2092.59|2091.09|2093.47|2091.97|2093.48|2091.98|2092.16|2090.66|0
1654514700000|2022-06-06 11:25:00|2093.48|2091.98|2092.61|2091.11|2093.48|2091.98|2092.58|2091.08|0
1654515000000|2022-06-06 11:30:00|2093.04|2091.54|2093.03|2091.53|2093.06|2091.56|2092.59|2091.09|0
1654515300000|2022-06-06 11:35:00|2093.02|2091.52|2093.01|2091.51|2093.46|2091.96|2092.58|2091.08|0
1654515600000|2022-06-06 11:40:00|2092.58|2091.08|2092.13|2090.63|2092.59|2091.09|2092.13|2090.63|0
1654515900000|2022-06-06 11:45:00|2092.14|2090.64|2091.65|2090.15|2092.57|2091.07|2091.2|2089.7|0
1654516200000|2022-06-06 11:50:00|2091.64|2090.14|2093.01|2091.51|2093.01|2091.51|2091.63|2090.13|0
1654516500000|2022-06-06 11:55:00|2093.43|2091.93|2094.74|2093.24|2094.74|2093.24|2092.99|2091.49|0
1654516800000|2022-06-06 12:00:00|2094.75|2093.25|2093.85|2092.35|2095.15|2093.65|2093.85|2092.35|0
1654517100000|2022-06-06 12:05:00|2093.86|2092.36|2094.73|2093.23|2094.77|2093.27|2093.42|2091.92|0
1654517400000|2022-06-06 12:10:00|2094.72|2093.22|2095.98|2094.48|2096.02|2094.52|2094.72|2093.22|0
1654517700000|2022-06-06 12:15:00|2098.46|2096.96|2098.42|2096.92|2098.99|2097.49|2098.42|2096.92|0
1654518000000|2022-06-06 12:20:00|2098.43|2096.93|2097.83|2096.33|2098.43|2096.93|2097.33|2095.83|0
1654518300000|2022-06-06 12:25:00|2097.82|2096.32|2099.29|2097.79|2099.86|2098.36|2097.81|2096.31|0
1654518600000|2022-06-06 12:30:00|2096.64|2095.14|2096.73|2095.23|2097.15|2095.65|2095.86|2094.36|0
1654518900000|2022-06-06 12:35:00|2096.74|2095.24|2097.63|2096.13|2097.64|2096.14|2096.73|2095.23|0
1654519200000|2022-06-06 12:40:00|2097.62|2096.12|2097.6|2096.1|2097.63|2096.13|2096.73|2095.23|0
1654519500000|2022-06-06 12:45:00|2097.61|2096.11|2097.79|2096.29|2098.94|2097.44|2097.59|2096.09|0
1654519800000|2022-06-06 12:50:00|2097.78|2096.28|2097.32|2095.82|2097.8|2096.3|2097.3|2095.8|0
1654520100000|2022-06-06 12:55:00|2097.31|2095.81|2097.29|2095.79|2097.76|2096.26|2096.86|2095.36|0
1654520400000|2022-06-06 13:00:00|2100.26|2098.76|2099.73|2098.23|2100.26|2098.76|2099.18|2097.68|0
1654520700000|2022-06-06 13:05:00|2099.72|2098.22|2099.74|2098.24|2100.29|2098.79|2099.71|2098.21|0
1654521000000|2022-06-06 13:10:00|2099.73|2098.23|2101.3|2099.8|2101.34|2099.84|2099.73|2098.23|0
1654521300000|2022-06-06 13:15:00|2098.13|2096.63|2097.23|2095.73|2098.14|2096.64|2097.18|2095.68|0
1654521600000|2022-06-06 13:20:00|2097.24|2095.74|2097.99|2096.49|2097.99|2096.49|2096.7|2095.2|0
1654521900000|2022-06-06 13:25:00|2097.57|2096.07|2097.57|2096.07|2097.99|2096.49|2097.12|2095.62|0
1654522200000|2022-06-06 13:30:00|2097.99|2096.49|2097.98|2096.48|2098.94|2097.44|2096.63|2095.13|0
1654522500000|2022-06-06 13:35:00|2097.99|2096.49|2097.07|2095.57|2098.43|2096.93|2096.12|2094.62|0
1654522800000|2022-06-06 13:40:00|2097.06|2095.56|2097.98|2096.48|2099.41|2097.91|2096.61|2095.11|0
1654523100000|2022-06-06 13:45:00|2101.12|2099.62|2099.44|2097.94|2101.68|2100.18|2098.28|2096.78|0
1654523400000|2022-06-06 13:50:00|2099.43|2097.93|2101|2099.5|2101.05|2099.55|2097.79|2096.29|0
1654523700000|2022-06-06 13:55:00|2101.01|2099.51|2103.32|2101.82|2103.32|2101.82|2100.47|2098.97|0
1654524000000|2022-06-06 14:00:00|2099.78|2098.28|2101.2|2099.7|2102.49|2100.99|2099.32|2097.82|0
1654524300000|2022-06-06 14:05:00|2101.21|2099.71|2101.2|2099.7|2102.55|2101.05|2100.75|2099.25|0
1654524600000|2022-06-06 14:10:00|2101.21|2099.71|2100.81|2099.31|2101.69|2100.19|2100.35|2098.85|0
1654524900000|2022-06-06 14:15:00|2100.82|2099.32|2099.46|2097.96|2100.83|2099.33|2098.58|2097.08|0
1654525200000|2022-06-06 14:20:00|2099.45|2097.95|2099.44|2097.94|2100.34|2098.84|2099|2097.5|0
1654525500000|2022-06-06 14:25:00|2099.01|2097.51|2101.59|2100.09|2102.06|2100.56|2098.56|2097.06|0
1654525800000|2022-06-06 14:30:00|2105.57|2104.07|2106.15|2104.65|2107.22|2105.72|2105.53|2104.03|0
1654526100000|2022-06-06 14:35:00|2106.16|2104.66|2105.1|2103.6|2106.71|2105.21|2105|2103.5|0
1654526400000|2022-06-06 14:40:00|2105.11|2103.61|2105.1|2103.6|2105.67|2104.17|2103.91|2102.41|0
1654526700000|2022-06-06 14:45:00|2101.22|2099.72|2101.67|2100.17|2102.1|2100.6|2100.32|2098.82|0
1654527000000|2022-06-06 14:50:00|2102.1|2100.6|2101.17|2099.67|2102.14|2100.64|2100.73|2099.23|0
1654527300000|2022-06-06 14:55:00|2101.59|2100.09|2101.59|2100.09|2102.05|2100.55|2101.12|2099.62|0
1654527600000|2022-06-06 15:00:00|2101.6|2100.1|2101.55|2100.05|2102.5|2101|2101.53|2100.03|0
1654527900000|2022-06-06 15:05:00|2101.54|2100.04|2099.14|2097.64|2102.02|2100.52|2099.14|2097.64|0
1654528200000|2022-06-06 15:10:00|2099.13|2097.63|2097.22|2095.72|2099.14|2097.64|2096.32|2094.82|0
1654528500000|2022-06-06 15:15:00|2097.21|2095.71|2093.55|2092.05|2097.23|2095.73|2093.54|2092.04|0
1654528800000|2022-06-06 15:20:00|2093.54|2092.04|2094.01|2092.51|2094.48|2092.98|2092.68|2091.18|0
1654529100000|2022-06-06 15:25:00|2093.99|2092.49|2095.33|2093.83|2095.36|2093.86|2093.13|2091.63|0
1654529400000|2022-06-06 15:30:00|2094.91|2093.41|2094.45|2092.95|2096.22|2094.72|2094.43|2092.93|0
1654529700000|2022-06-06 15:35:00|2094.03|2092.53|2093.17|2091.67|2094.48|2092.98|2092.72|2091.22|0
1654530000000|2022-06-06 15:40:00|2093.18|2091.68|2095.04|2093.54|2095.04|2093.54|2092.74|2091.24|0
1654530300000|2022-06-06 15:45:00|2095.03|2093.53|2092.96|2091.46|2095.21|2093.71|2092.95|2091.45|0
1654530600000|2022-06-06 15:50:00|2092.95|2091.45|2093.19|2091.69|2093.87|2092.37|2092.51|2091.01|0
1654530900000|2022-06-06 15:55:00|2092.98|2091.48|2092.99|2091.49|2093.86|2092.36|2092.94|2091.44|0
1654531200000|2022-06-06 16:00:00|2093.41|2091.91|2089.35|2087.85|2093.41|2091.91|2088.44|2086.94|0
1654531500000|2022-06-06 16:05:00|2089.34|2087.84|2088.42|2086.92|2089.81|2088.31|2088.41|2086.91|0
1654531800000|2022-06-06 16:10:00|2088|2086.5|2086.91|2085.41|2088.01|2086.51|2086.63|2085.13|0
1654532100000|2022-06-06 16:15:00|2086.89|2085.39|2087.38|2085.88|2087.84|2086.34|2086.04|2084.54|0
1654532400000|2022-06-06 16:20:00|2087.37|2085.87|2086.89|2085.39|2088.28|2086.78|2086.89|2085.39|0
1654532700000|2022-06-06 16:25:00|2086.9|2085.4|2086.01|2084.51|2087.39|2085.89|2085.54|2084.04|0
1654533000000|2022-06-06 16:30:00|2086.22|2084.72|2088.45|2086.95|2088.45|2086.95|2085.59|2084.09|0
1654533300000|2022-06-06 16:35:00|2088.43|2086.93|2090.13|2088.63|2090.13|2088.63|2087.89|2086.39|0
1654533600000|2022-06-06 16:40:00|2090.12|2088.62|2090.2|2088.7|2090.71|2089.21|2089.56|2088.06|0
1654533900000|2022-06-06 16:45:00|2088.84|2087.34|2088.85|2087.35|2089.32|2087.82|2088.4|2086.9|0
1654534200000|2022-06-06 16:50:00|2088.84|2087.34|2088.43|2086.93|2088.86|2087.36|2087.5|2086|0
1654534500000|2022-06-06 16:55:00|2088.42|2086.92|2090.34|2088.84|2090.79|2089.29|2088.41|2086.91|0
1654534800000|2022-06-06 17:00:00|2090.33|2088.83|2089.39|2087.89|2090.34|2088.84|2088.96|2087.46|0
1654535100000|2022-06-06 17:05:00|2089.4|2087.9|2090.3|2088.8|2090.76|2089.26|2089.39|2087.89|0
1654535400000|2022-06-06 17:10:00|2090.31|2088.81|2088.96|2087.46|2090.31|2088.81|2088.48|2086.98|0
1654535700000|2022-06-06 17:15:00|2088.95|2087.45|2088.47|2086.97|2088.98|2087.48|2087.54|2086.04|0
1654536000000|2022-06-06 17:20:00|2088.46|2086.96|2088.06|2086.56|2088.96|2087.46|2087.55|2086.05|0
1654536300000|2022-06-06 17:25:00|2088.05|2086.55|2088.93|2087.43|2088.94|2087.44|2088.03|2086.53|0
1654536600000|2022-06-06 17:30:00|2088.92|2087.42|2088.98|2087.48|2089.85|2088.35|2088.48|2086.98|0
1654536900000|2022-06-06 17:35:00|2088.97|2087.47|2090.4|2088.9|2091.28|2089.78|2088.54|2087.04|0
1654537200000|2022-06-06 17:40:00|2090.41|2088.91|2091.74|2090.24|2091.77|2090.27|2090.39|2088.89|0
1654537500000|2022-06-06 17:45:00|2091.73|2090.23|2090.9|2089.4|2091.76|2090.26|2089.98|2088.48|0
1654537800000|2022-06-06 17:50:00|2091.32|2089.82|2091.74|2090.24|2091.82|2090.32|2090.88|2089.38|0
1654538100000|2022-06-06 17:55:00|2091.75|2090.25|2092.66|2091.16|2092.66|2091.16|2091.74|2090.24|0
1654538400000|2022-06-06 18:00:00|2093.08|2091.58|2092.64|2091.14|2093.08|2091.58|2091.76|2090.26|0
1654538700000|2022-06-06 18:05:00|2092.63|2091.13|2091.74|2090.24|2092.65|2091.15|2090.83|2089.33|0
1654539000000|2022-06-06 18:10:00|2091.73|2090.23|2090.91|2089.41|2091.81|2090.31|2090.86|2089.36|0
1654539300000|2022-06-06 18:15:00|2090.9|2089.4|2090.88|2089.38|2091.36|2089.86|2090|2088.5|0
1654539600000|2022-06-06 18:20:00|2090.89|2089.39|2088.56|2087.06|2090.89|2089.39|2088.09|2086.59|0
1654539900000|2022-06-06 18:25:00|2088.54|2087.04|2087.2|2085.7|2088.57|2087.07|2086.73|2085.23|0
1654540200000|2022-06-06 18:30:00|2087.19|2085.69|2087.64|2086.14|2087.66|2086.16|2086.31|2084.81|0
1654540500000|2022-06-06 18:35:00|2087.63|2086.13|2086.94|2085.44|2088.1|2086.6|2086.7|2085.2|0
1654540800000|2022-06-06 18:40:00|2087.16|2085.66|2088.08|2086.58|2088.52|2087.02|2086.71|2085.21|0
1654541100000|2022-06-06 18:45:00|2088.07|2086.57|2088.07|2086.57|2088.99|2087.49|2088.05|2086.55|0
1654541400000|2022-06-06 18:50:00|2088.06|2086.56|2087.67|2086.17|2088.11|2086.61|2085.81|2084.31|0
1654541700000|2022-06-06 18:55:00|2087.66|2086.16|2087.68|2086.18|2088.6|2087.1|2087.21|2085.71|0
1654542000000|2022-06-06 19:00:00|2088.63|2087.13|2089.21|2087.71|2090.31|2088.81|2087.52|2086.02|0
1654542300000|2022-06-06 19:05:00|2089.2|2087.7|2088.63|2087.13|2089.78|2088.28|2088.06|2086.56|0
1654542600000|2022-06-06 19:10:00|2088.62|2087.12|2088.62|2087.12|2089.2|2087.7|2087.5|2086|0
1654542900000|2022-06-06 19:15:00|2087.77|2086.27|2086.83|2085.33|2088.7|2087.2|2086.83|2085.33|0
1654543200000|2022-06-06 19:20:00|2086.82|2085.32|2087.31|2085.81|2088.2|2086.7|2085.91|2084.41|0
1654543500000|2022-06-06 19:25:00|2087.73|2086.23|2087.71|2086.21|2088.19|2086.69|2086.84|2085.34|0
1654543800000|2022-06-06 19:30:00|2087.69|2086.19|2087.75|2086.25|2088.86|2087.36|2087.26|2085.76|0
1654544100000|2022-06-06 19:35:00|2087.76|2086.26|2087.28|2085.78|2088.19|2086.69|2086.36|2084.86|0
1654544400000|2022-06-06 19:40:00|2087.27|2085.77|2090.41|2088.91|2090.41|2088.91|2086.81|2085.31|0
1654544700000|2022-06-06 19:45:00|2091.87|2090.37|2089.64|2088.14|2091.9|2090.4|2089.07|2087.57|0
1654545000000|2022-06-06 19:50:00|2089.65|2088.15|2092.96|2091.46|2092.99|2091.49|2089.64|2088.14|0
1654545300000|2022-06-06 19:55:00|2092.94|2091.44|2090.86|2089.36|2093.56|2092.06|2090.74|2089.24|0
1654545600000|2022-06-06 20:00:00|2089.09|2087.59|2088.46|2086.96|2089.41|2087.91|2088.15|2086.65|0
1654545900000|2022-06-06 20:05:00|2088.51|2087.01|2088.42|2086.92|2089|2087.5|2088.15|2086.65|0
1654546200000|2022-06-06 20:10:00|2088.41|2086.91|2088.24|2086.74|2089|2087.5|2088.15|2086.65|0
1654546500000|2022-06-06 20:15:00|2088.23|2086.73|2088.91|2087.41|2089.14|2087.64|2088.15|2086.65|0
1654546800000|2022-06-06 20:20:00|2088.82|2087.32|2088.96|2087.46|2089.18|2087.68|2088.82|2087.32|0
1654547100000|2022-06-06 20:25:00|2089|2087.5|2088.6|2087.1|2089.09|2087.59|2088.51|2087.01|0
1654547400000|2022-06-06 20:30:00|2088.64|2087.14|2089.32|2087.82|2089.41|2087.91|2088.6|2087.1|0
1654547700000|2022-06-06 20:35:00|2089.41|2087.91|2089.67|2088.17|2089.76|2088.26|2089.09|2087.59|0
1654548000000|2022-06-06 20:40:00|2089.68|2088.18|2089.58|2088.08|2089.72|2088.22|2089.41|2087.91|0
1654548300000|2022-06-06 20:45:00|2089.5|2088|2089.5|2088|2089.63|2088.13|2089.41|2087.91|0
1654548600000|2022-06-06 20:50:00|2089.49|2087.99|2090|2088.5|2090.09|2088.59|2089.41|2087.91|0
1654548900000|2022-06-06 20:55:00|2090.04|2088.54|2089.51|2088.01|2090.18|2088.68|2089.46|2087.96|0
1654549200000|2022-06-06 21:00:00|2089.55|2088.05|2089.64|2088.14|2089.64|2088.14|2089.5|2088|0
1654549500000|2022-06-06 21:05:00|2089.68|2088.18|2089.69|2088.19|2089.82|2088.32|2089.64|2088.14|0
1654549800000|2022-06-06 21:10:00|2089.82|2088.32|2089.64|2088.14|2089.82|2088.32|2089.28|2087.78|0
1654550100000|2022-06-06 21:15:00|2089.73|2088.23|2089.6|2088.1|2089.77|2088.27|2089.6|2088.1|0
1654550400000|2022-06-06 21:20:00|2089.69|2088.19|2089.55|2088.05|2089.69|2088.19|2089.46|2087.96|0
1654550700000|2022-06-06 21:25:00|2089.51|2088.01|2089.64|2088.14|2089.64|2088.14|2089.5|2088|0
1654551000000|2022-06-06 21:30:00|2089.63|2088.13|2089.28|2087.78|2089.63|2088.13|2089.28|2087.78|0
1654551300000|2022-06-06 21:35:00|2089.41|2087.91|2089.45|2087.95|2089.59|2088.09|2089.28|2087.78|0
1654551600000|2022-06-06 21:40:00|2089.46|2087.96|2089.59|2088.09|2089.59|2088.09|2089.46|2087.96|0
1654551900000|2022-06-06 21:45:00|2089.6|2088.1|2089.77|2088.27|2089.81|2088.31|2089.6|2088.1|0
1654552200000|2022-06-06 21:50:00|2089.76|2088.26|2089.77|2088.27|2089.77|2088.27|2089.68|2088.18|0
1654552500000|2022-06-06 21:55:00|2089.78|2088.28|2089.95|2088.45|2089.95|2088.45|2089.78|2088.28|0
1654552800000|2022-06-06 22:00:00|2089.94|2088.44|2090|2088.5|2090.58|2089.08|2089.55|2088.05|0
1654553100000|2022-06-06 22:05:00|2090.04|2088.54|2089.44|2087.94|2090.31|2088.81|2089.44|2087.94|0
1654553400000|2022-06-06 22:10:00|2089.53|2088.03|2089.88|2088.38|2090.02|2088.52|2089.39|2087.89|0
1654553700000|2022-06-06 22:15:00|2089.84|2088.34|2089.39|2087.89|2089.97|2088.47|2089.12|2087.62|0
1654554000000|2022-06-06 22:20:00|2089.34|2087.84|2088.67|2087.17|2089.39|2087.89|2088.58|2087.08|0
1654554300000|2022-06-06 22:25:00|2088.63|2087.13|2088.81|2087.31|2089.03|2087.53|2088.54|2087.04|0
1654554600000|2022-06-06 22:30:00|2088.85|2087.35|2088.36|2086.86|2088.94|2087.44|2088.22|2086.72|0
1654554900000|2022-06-06 22:35:00|2088.4|2086.9|2087.86|2086.36|2088.81|2087.31|2087.64|2086.14|0
1654555200000|2022-06-06 22:40:00|2087.87|2086.37|2088|2086.5|2088.31|2086.81|2087.69|2086.19|0
1654555500000|2022-06-06 22:45:00|2087.95|2086.45|2088.22|2086.72|2088.63|2087.13|2087.95|2086.45|0
1654555800000|2022-06-06 22:50:00|2088.23|2086.73|2088.22|2086.72|2088.72|2087.22|2088.13|2086.63|0
1654556100000|2022-06-06 22:55:00|2088.64|2087.14|2088.13|2086.63|2088.64|2087.14|2087.77|2086.27|0
1654556400000|2022-06-06 23:00:00|2088.18|2086.68|2088.36|2086.86|2088.36|2086.86|2087.86|2086.36|0
1654556700000|2022-06-06 23:05:00|2088.31|2086.81|2088.85|2087.35|2088.9|2087.4|2088.27|2086.77|0
1654557000000|2022-06-06 23:10:00|2088.81|2087.31|2089.03|2087.53|2089.12|2087.62|2088.72|2087.22|0
1654557300000|2022-06-06 23:15:00|2089.04|2087.54|2089.03|2087.53|2089.12|2087.62|2088.94|2087.44|0
1654557600000|2022-06-06 23:20:00|2089.04|2087.54|2088.81|2087.31|2089.12|2087.62|2088.81|2087.31|0
1654557900000|2022-06-06 23:25:00|2088.85|2087.35|2088.99|2087.49|2089.12|2087.62|2088.81|2087.31|0
1654558200000|2022-06-06 23:30:00|2088.98|2087.48|2088.94|2087.44|2089.12|2087.62|2088.94|2087.44|0
1654558500000|2022-06-06 23:35:00|2088.99|2087.49|2088.81|2087.31|2089.12|2087.62|2088.72|2087.22|0
1654558800000|2022-06-06 23:40:00|2088.85|2087.35|2089.03|2087.53|2089.03|2087.53|2088.58|2087.08|0
1654559100000|2022-06-06 23:45:00|2089.08|2087.58|2090.2|2088.7|2090.2|2088.7|2089.03|2087.53|0
1654559400000|2022-06-06 23:50:00|2090.29|2088.79|2090.29|2088.79|2090.69|2089.19|2089.97|2088.47|0
1654559700000|2022-06-06 23:55:00|2090.24|2088.74|2089.79|2088.29|2090.6|2089.1|2089.79|2088.29|0
1654560000000|2022-06-07 00:00:00|2089.8|2088.3|2087.46|2085.96|2089.97|2088.47|2087.37|2085.87|0
1654560300000|2022-06-07 00:05:00|2087.41|2085.91|2086.79|2085.29|2087.5|2086|2086.7|2085.2|0
1654560600000|2022-06-07 00:10:00|2086.83|2085.33|2086.47|2084.97|2086.88|2085.38|2086.2|2084.7|0
1654560900000|2022-06-07 00:15:00|2086.43|2084.93|2086.57|2085.07|2087.63|2086.13|2085.89|2084.39|0
1654561200000|2022-06-07 00:20:00|2086.56|2085.06|2085.23|2083.73|2086.58|2085.08|2084.8|2083.3|0
1654561500000|2022-06-07 00:25:00|2085.22|2083.72|2085.2|2083.7|2085.66|2084.16|2084.75|2083.25|0
1654561800000|2022-06-07 00:30:00|2085.19|2083.69|2083.45|2081.95|2085.19|2083.69|2083.02|2081.52|0
1654562100000|2022-06-07 00:35:00|2083.47|2081.97|2084.8|2083.3|2084.8|2083.3|2083.47|2081.97|0
1654562400000|2022-06-07 00:40:00|2085.22|2083.72|2085.65|2084.15|2085.65|2084.15|2084.78|2083.28|0
1654562700000|2022-06-07 00:45:00|2085.43|2083.93|2085.64|2084.14|2085.66|2084.16|2084.77|2083.27|0
1654563000000|2022-06-07 00:50:00|2085.65|2084.15|2084.99|2083.49|2085.87|2084.37|2084.33|2082.83|0
1654563300000|2022-06-07 00:55:00|2085.2|2083.7|2085.21|2083.71|2085.64|2084.14|2084.77|2083.27|0
1654563600000|2022-06-07 01:00:00|2085.2|2083.7|2086.11|2084.61|2086.11|2084.61|2085.2|2083.7|0
1654563900000|2022-06-07 01:05:00|2086.1|2084.6|2086.1|2084.6|2086.56|2085.06|2085.89|2084.39|0
1654564200000|2022-06-07 01:10:00|2086.11|2084.61|2085.23|2083.73|2086.12|2084.62|2085.01|2083.51|0
1654564500000|2022-06-07 01:15:00|2085.24|2083.74|2086.12|2084.62|2086.35|2084.85|2085.01|2083.51|0
1654564800000|2022-06-07 01:20:00|2086.11|2084.61|2084.81|2083.31|2086.11|2084.61|2084.81|2083.31|0
1654565100000|2022-06-07 01:25:00|2084.79|2083.29|2080.23|2078.73|2084.79|2083.29|2079.33|2077.83|0
1654565400000|2022-06-07 01:30:00|2080.24|2078.74|2081.51|2080.01|2081.94|2080.44|2079.78|2078.28|0
1654565700000|2022-06-07 01:35:00|2081.5|2080|2082.38|2080.88|2082.82|2081.32|2081.48|2079.98|0
1654566000000|2022-06-07 01:40:00|2082.37|2080.87|2083.29|2081.79|2083.71|2082.21|2082.15|2080.65|0
1654566300000|2022-06-07 01:45:00|2083.28|2081.78|2083.96|2082.46|2084.19|2082.69|2083.28|2081.78|0
1654566600000|2022-06-07 01:50:00|2084.17|2082.67|2082.89|2081.39|2084.17|2082.67|2082.88|2081.38|0
1654566900000|2022-06-07 01:55:00|2082.88|2081.38|2082.45|2080.95|2082.89|2081.39|2081.56|2080.06|0
1654567200000|2022-06-07 02:00:00|2082.46|2080.96|2082.43|2080.93|2082.9|2081.4|2082|2080.5|0
1654567500000|2022-06-07 02:05:00|2082.44|2080.94|2081.31|2079.81|2082.66|2081.16|2081.31|2079.81|0
1654567800000|2022-06-07 02:10:00|2081.52|2080.02|2081.07|2079.57|2081.52|2080.02|2080.65|2079.15|0
1654568100000|2022-06-07 02:15:00|2081.08|2079.58|2081.08|2079.58|2081.53|2080.03|2081.07|2079.57|0
1654568400000|2022-06-07 02:20:00|2081.5|2080|2082.4|2080.9|2082.41|2080.91|2081.5|2080|0
1654568700000|2022-06-07 02:25:00|2082.41|2080.91|2081.96|2080.46|2082.41|2080.91|2081.95|2080.45|0
1654569000000|2022-06-07 02:30:00|2081.95|2080.45|2081.51|2080.01|2082.17|2080.67|2081.51|2080.01|0
1654569300000|2022-06-07 02:35:00|2081.52|2080.02|2081.51|2080.01|2081.96|2080.46|2081.09|2079.59|0
1654569600000|2022-06-07 02:40:00|2081.52|2080.02|2081.08|2079.58|2081.52|2080.02|2081.08|2079.58|0
1654569900000|2022-06-07 02:45:00|2081.09|2079.59|2081.06|2079.56|2081.28|2079.78|2080.61|2079.11|0
1654570200000|2022-06-07 02:50:00|2081.07|2079.57|2081.5|2080|2081.5|2080|2081.07|2079.57|0
1654570500000|2022-06-07 02:55:00|2081.49|2079.99|2081.49|2079.99|2081.5|2080|2080.84|2079.34|0
1654570800000|2022-06-07 03:00:00|2081.5|2080|2081.49|2079.99|2081.72|2080.22|2081.49|2079.99|0
1654571100000|2022-06-07 03:05:00|2081.5|2080|2081.49|2079.99|2081.93|2080.43|2081.49|2079.99|0
1654571400000|2022-06-07 03:10:00|2081.06|2079.56|2082.37|2080.87|2082.38|2080.88|2081.06|2079.56|0
1654571700000|2022-06-07 03:15:00|2082.38|2080.88|2083.3|2081.8|2083.74|2082.24|2082.38|2080.88|0
1654572000000|2022-06-07 03:20:00|2083.29|2081.79|2083.76|2082.26|2083.76|2082.26|2082.87|2081.37|0
1654572300000|2022-06-07 03:25:00|2083.55|2082.05|2083.32|2081.82|2084.21|2082.71|2083.32|2081.82|0
1654572600000|2022-06-07 03:30:00|2083.33|2081.83|2082.9|2081.4|2083.33|2081.83|2082.89|2081.39|0
1654572900000|2022-06-07 03:35:00|2082.89|2081.39|2083.34|2081.84|2083.35|2081.85|2082.45|2080.95|0
1654573200000|2022-06-07 03:40:00|2083.33|2081.83|2082.92|2081.42|2083.34|2081.84|2082.69|2081.19|0
1654573500000|2022-06-07 03:45:00|2082.93|2081.43|2083.36|2081.86|2083.37|2081.87|2082.91|2081.41|0
1654573800000|2022-06-07 03:50:00|2083.37|2081.87|2083.37|2081.87|2083.59|2082.09|2082.92|2081.42|0
1654574100000|2022-06-07 03:55:00|2083.36|2081.86|2082.47|2080.97|2083.38|2081.88|2082.47|2080.97|0
1654574400000|2022-06-07 04:00:00|2082.48|2080.98|2082.45|2080.95|2082.48|2080.98|2082.01|2080.51|0
1654574700000|2022-06-07 04:05:00|2082.44|2080.94|2082.23|2080.73|2082.46|2080.96|2082.01|2080.51|0
1654575000000|2022-06-07 04:10:00|2082.44|2080.94|2082.04|2080.54|2082.47|2080.97|2082.02|2080.52|0
1654575300000|2022-06-07 04:15:00|2082.03|2080.53|2082.04|2080.54|2082.25|2080.75|2081.6|2080.1|0
1654575600000|2022-06-07 04:20:00|2082.05|2080.55|2082.48|2080.98|2082.49|2080.99|2082.04|2080.54|0
1654575900000|2022-06-07 04:25:00|2082.49|2080.99|2082.92|2081.42|2082.92|2081.42|2082.26|2080.76|0
1654576200000|2022-06-07 04:30:00|2082.93|2081.43|2080.67|2079.17|2082.93|2081.43|2080.67|2079.17|0
1654576500000|2022-06-07 04:35:00|2080.68|2079.18|2081.22|2079.72|2081.66|2080.16|2080.67|2079.17|0
1654576800000|2022-06-07 04:40:00|2081.23|2079.73|2081.21|2079.71|2081.65|2080.15|2080.98|2079.48|0
1654577100000|2022-06-07 04:45:00|2081.22|2079.72|2080.79|2079.29|2081.22|2079.72|2080.76|2079.26|0
1654577400000|2022-06-07 04:50:00|2080.78|2079.28|2080.79|2079.29|2081.23|2079.73|2080.78|2079.28|0
1654577700000|2022-06-07 04:55:00|2081|2079.5|2081.65|2080.15|2082.09|2080.59|2081|2079.5|0
1654578000000|2022-06-07 05:00:00|2081.66|2080.16|2082.09|2080.59|2082.1|2080.6|2081.64|2080.14|0
1654578300000|2022-06-07 05:05:00|2082.08|2080.58|2080.93|2079.43|2082.08|2080.58|2080.93|2079.43|0
1654578600000|2022-06-07 05:10:00|2080.72|2079.22|2080.27|2078.77|2080.73|2079.23|2080.26|2078.76|0
1654578900000|2022-06-07 05:15:00|2080.28|2078.78|2081.24|2079.74|2081.26|2079.76|2080.27|2078.77|0
1654579200000|2022-06-07 05:20:00|2081.23|2079.73|2079.9|2078.4|2081.26|2079.76|2079.67|2078.17|0
1654579500000|2022-06-07 05:25:00|2079.89|2078.39|2078.94|2077.44|2079.9|2078.4|2078.93|2077.43|0
1654579800000|2022-06-07 05:30:00|2078.95|2077.45|2079.4|2077.9|2079.85|2078.35|2078.94|2077.44|0
1654580100000|2022-06-07 05:35:00|2079.39|2077.89|2079.57|2078.07|2079.96|2078.46|2079.12|2077.62|0
1654580400000|2022-06-07 05:40:00|2079.58|2078.08|2080.02|2078.52|2080.46|2078.96|2079.58|2078.08|0
1654580700000|2022-06-07 05:45:00|2079.81|2078.31|2080.44|2078.94|2080.47|2078.97|2079.56|2078.06|0
1654581000000|2022-06-07 05:50:00|2080.45|2078.95|2080.45|2078.95|2080.89|2079.39|2080.01|2078.51|0
1654581300000|2022-06-07 05:55:00|2080.46|2078.96|2080.39|2078.89|2080.9|2079.4|2080.39|2078.89|0
1654581600000|2022-06-07 06:00:00|2080.4|2078.9|2083.1|2081.6|2083.54|2082.04|2080.4|2078.9|0
1654581900000|2022-06-07 06:05:00|2083.31|2081.81|2082.62|2081.12|2083.54|2082.04|2082.62|2081.12|0
1654582200000|2022-06-07 06:10:00|2082.61|2081.11|2083.07|2081.57|2083.07|2081.57|2082.19|2080.69|0
1654582500000|2022-06-07 06:15:00|2083.08|2081.58|2083.09|2081.59|2083.54|2082.04|2082.65|2081.15|0
1654582800000|2022-06-07 06:20:00|2083.1|2081.6|2083.12|2081.62|2083.55|2082.05|2082.65|2081.15|0
1654583100000|2022-06-07 06:25:00|2083.13|2081.63|2084.46|2082.96|2084.87|2083.37|2083.11|2081.61|0
1654583400000|2022-06-07 06:30:00|2084.67|2083.17|2080.99|2079.59|2084.9|2083.4|2080.99|2079.59|27
1654583700000|2022-06-07 06:35:00|2081.11|2079.71|2078.61|2077.21|2081.11|2079.71|2078.61|2077.21|22
1654584000000|2022-06-07 06:40:00|2078.86|2077.46|2077.61|2076.21|2078.86|2077.46|2076.36|2074.96|40
1654584300000|2022-06-07 06:45:00|2077.49|2076.09|2077.86|2076.46|2077.86|2076.46|2075.99|2074.59|48
1654584600000|2022-06-07 06:50:00|2078.11|2076.71|2078.86|2077.46|2079.11|2077.71|2078.11|2076.71|4
1654584900000|2022-06-07 06:55:00|2079.16|2077.66|2078.86|2077.36|2079.32|2077.82|2078.03|2076.53|0
1654585200000|2022-06-07 07:00:00|2078.44|2076.94|2075.54|2075.04|2079.16|2078.66|2070.54|2070.04|6025
1654585500000|2022-06-07 07:05:00|2075.91|2075.41|2073.41|2072.91|2076.79|2076.29|2070.54|2070.04|2352
1654585800000|2022-06-07 07:10:00|2073.29|2072.79|2076.16|2075.66|2076.16|2075.66|2072.16|2071.66|1523
1654586100000|2022-06-07 07:15:00|2076.29|2075.79|2072.79|2072.29|2077.79|2077.29|2072.79|2072.29|1432
1654586400000|2022-06-07 07:20:00|2073.04|2072.54|2075.79|2075.29|2076.04|2075.54|2072.79|2072.29|939
1654586700000|2022-06-07 07:25:00|2075.91|2075.41|2075.16|2074.66|2077.66|2077.16|2074.66|2074.16|888
1654587000000|2022-06-07 07:30:00|2075.29|2074.79|2077.41|2076.91|2078.54|2078.04|2075.04|2074.54|973
1654587300000|2022-06-07 07:35:00|2077.29|2076.79|2075.29|2074.79|2077.29|2076.79|2074.04|2073.54|660
1654587600000|2022-06-07 07:40:00|2075.27|2074.77|2079.77|2079.27|2080.52|2080.02|2075.27|2074.77|754
1654587900000|2022-06-07 07:45:00|2079.52|2079.02|2082.52|2082.02|2083.14|2082.64|2079.52|2079.02|987
1654588200000|2022-06-07 07:50:00|2082.64|2082.14|2081.77|2081.27|2083.27|2082.77|2081.77|2081.27|845
1654588500000|2022-06-07 07:55:00|2082.02|2081.52|2080.77|2080.27|2083.39|2082.89|2080.27|2079.77|650
1654588800000|2022-06-07 08:00:00|2080.52|2080.02|2081.02|2080.52|2082.77|2082.27|2079.77|2079.27|736
1654589100000|2022-06-07 08:05:00|2081.27|2080.77|2077.77|2077.27|2082.02|2081.52|2077.52|2077.02|813
1654589400000|2022-06-07 08:10:00|2077.89|2077.39|2076.52|2076.02|2079.02|2078.52|2076.52|2076.02|605
1654589700000|2022-06-07 08:15:00|2076.64|2076.14|2074.52|2074.02|2076.77|2076.27|2073.14|2072.64|663
1654590000000|2022-06-07 08:20:00|2074.77|2074.27|2075.52|2075.02|2076.52|2076.02|2073.27|2072.77|462
1654590300000|2022-06-07 08:25:00|2075.64|2075.14|2074.52|2074.02|2076.27|2075.77|2074.27|2073.77|367
1654590600000|2022-06-07 08:30:00|2074.27|2073.77|2074.52|2074.02|2075.27|2074.77|2073.27|2072.77|350
1654590900000|2022-06-07 08:35:00|2074.39|2073.89|2076.02|2075.52|2076.52|2076.02|2073.52|2073.02|308
1654591200000|2022-06-07 08:40:00|2076.27|2075.77|2075.27|2074.77|2076.27|2075.77|2074.02|2073.52|565
1654591500000|2022-06-07 08:45:00|2075.02|2074.52|2073.52|2073.02|2076.27|2075.77|2073.27|2072.77|523
1654591800000|2022-06-07 08:50:00|2073.27|2072.77|2071.64|2071.14|2073.52|2073.02|2071.27|2070.77|546
1654592100000|2022-06-07 08:55:00|2071.52|2071.02|2072.02|2071.52|2072.27|2071.77|2071.52|2071.02|380
1654592400000|2022-06-07 09:00:00|2071.77|2071.27|2071.02|2070.52|2072.77|2072.27|2071.02|2070.52|417
1654592700000|2022-06-07 09:05:00|2071.27|2070.77|2071.64|2071.14|2072.02|2071.52|2071.02|2070.52|422
1654593000000|2022-06-07 09:10:00|2071.52|2071.02|2070.52|2070.02|2072.27|2071.77|2069.89|2069.39|638
1654593300000|2022-06-07 09:15:00|2070.77|2070.27|2070.27|2069.77|2070.77|2070.27|2069.52|2069.02|387
1654593600000|2022-06-07 09:20:00|2070.52|2070.02|2072.27|2071.77|2072.27|2071.77|2070.52|2070.02|544
1654593900000|2022-06-07 09:25:00|2072.39|2071.89|2073.52|2073.02|2074.02|2073.52|2072.27|2071.77|365
1654594200000|2022-06-07 09:30:00|2073.64|2073.14|2074.27|2073.77|2075.02|2074.52|2073.02|2072.52|333
1654594500000|2022-06-07 09:35:00|2074.52|2074.02|2073.02|2072.52|2074.77|2074.27|2073.02|2072.52|246
1654594800000|2022-06-07 09:40:00|2072.77|2072.27|2072.77|2072.27|2073.52|2073.02|2072.27|2071.77|236
1654595100000|2022-06-07 09:45:00|2072.89|2072.39|2073.02|2072.52|2073.39|2072.89|2072.27|2071.77|186
1654595400000|2022-06-07 09:50:00|2072.77|2072.27|2072.27|2071.77|2072.89|2072.39|2071.77|2071.27|218
1654595700000|2022-06-07 09:55:00|2072.14|2071.64|2072.77|2072.27|2072.77|2072.27|2072.14|2071.64|184
1654596000000|2022-06-07 10:00:00|2072.52|2072.02|2071.77|2071.27|2072.77|2072.27|2071.77|2071.27|265
1654596300000|2022-06-07 10:05:00|2072.02|2071.52|2071.52|2071.02|2072.39|2071.89|2071.27|2070.77|290
1654596600000|2022-06-07 10:10:00|2071.27|2070.77|2070.77|2070.27|2071.77|2071.27|2070.77|2070.27|299
1654596900000|2022-06-07 10:15:00|2070.52|2070.02|2069.27|2068.77|2070.52|2070.02|2068.77|2068.27|454
1654597200000|2022-06-07 10:20:00|2069.39|2068.89|2070.02|2069.52|2070.14|2069.64|2068.77|2068.27|388
1654597500000|2022-06-07 10:25:00|2069.89|2069.39|2073.39|2072.89|2073.77|2073.27|2069.77|2069.27|630
1654597800000|2022-06-07 10:30:00|2073.27|2072.77|2074.02|2073.52|2075.02|2074.52|2073.27|2072.77|491
1654598100000|2022-06-07 10:35:00|2073.77|2073.27|2072.52|2072.02|2074.27|2073.77|2072.39|2071.89|402
1654598400000|2022-06-07 10:40:00|2072.64|2072.14|2072.27|2071.77|2073.39|2072.89|2072.02|2071.52|290
1654598700000|2022-06-07 10:45:00|2072.52|2072.02|2072.89|2072.39|2073.27|2072.77|2072.27|2071.77|223
1654599000000|2022-06-07 10:50:00|2073.02|2072.52|2073.39|2072.89|2073.89|2073.39|2072.52|2072.02|321
1654599300000|2022-06-07 10:55:00|2073.27|2072.77|2068.52|2068.02|2073.77|2073.27|2067.02|2066.52|924
1654599600000|2022-06-07 11:00:00|2068.27|2067.77|2068.02|2067.52|2070.27|2069.77|2067.77|2067.27|705
1654599900000|2022-06-07 11:05:00|2067.89|2067.39|2064.27|2063.77|2068.52|2068.02|2064.27|2063.77|940
1654600200000|2022-06-07 11:10:00|2064.52|2064.02|2060.77|2060.27|2064.52|2064.02|2060.02|2059.52|812
1654600500000|2022-06-07 11:15:00|2060.64|2060.14|2063.52|2063.02|2064.02|2063.52|2060.27|2059.77|663
1654600800000|2022-06-07 11:20:00|2063.64|2063.14|2066.02|2065.52|2066.02|2065.52|2063.02|2062.52|519
1654601100000|2022-06-07 11:25:00|2065.89|2065.39|2066.27|2065.77|2067.52|2067.02|2065.27|2064.77|355
1654601400000|2022-06-07 11:30:00|2066.39|2065.89|2065.39|2064.89|2066.52|2066.02|2065.27|2064.77|487
1654601700000|2022-06-07 11:35:00|2065.52|2065.02|2065.89|2065.39|2066.52|2066.02|2064.77|2064.27|363
1654602000000|2022-06-07 11:40:00|2065.72|2065.22|2063.6|2063.1|2066.1|2065.6|2063.35|2062.85|353
1654602300000|2022-06-07 11:45:00|2063.85|2063.35|2065.35|2064.85|2065.6|2065.1|2063.85|2063.35|364
1654602600000|2022-06-07 11:50:00|2065.1|2064.6|2064.47|2063.97|2065.6|2065.1|2063.72|2063.22|322
1654602900000|2022-06-07 11:55:00|2064.6|2064.1|2064.35|2063.85|2065.22|2064.72|2064.1|2063.6|179
1654603200000|2022-06-07 12:00:00|2064.6|2064.1|2064.1|2063.6|2065.85|2065.35|2064.1|2063.6|392
1654603500000|2022-06-07 12:05:00|2064.22|2063.72|2063.85|2063.35|2065.22|2064.72|2063.35|2062.85|801
1654603800000|2022-06-07 12:10:00|2063.97|2063.47|2063.85|2063.35|2064.35|2063.85|2062.85|2062.35|632
1654604100000|2022-06-07 12:15:00|2064.1|2063.6|2064.6|2064.1|2064.85|2064.35|2063.85|2063.35|388
1654604400000|2022-06-07 12:20:00|2064.85|2064.35|2066.1|2065.6|2066.85|2066.35|2064.85|2064.35|367
1654604700000|2022-06-07 12:25:00|2065.85|2065.35|2066.1|2065.6|2066.35|2065.85|2065.35|2064.85|234
1654605000000|2022-06-07 12:30:00|2065.85|2065.35|2066.1|2065.6|2066.1|2065.6|2063.35|2062.85|329
1654605300000|2022-06-07 12:35:00|2065.85|2065.35|2064.22|2063.72|2066.35|2065.85|2063.85|2063.35|281
1654605600000|2022-06-07 12:40:00|2064.1|2063.6|2064.6|2064.1|2065.1|2064.6|2063.6|2063.1|150
1654605900000|2022-06-07 12:45:00|2064.47|2063.97|2064.6|2064.1|2065.35|2064.85|2064.35|2063.85|337
1654606200000|2022-06-07 12:50:00|2064.47|2063.97|2062.1|2061.6|2065.35|2064.85|2061.97|2061.47|258
1654606500000|2022-06-07 12:55:00|2062.22|2061.72|2060.1|2059.6|2063.1|2062.6|2060.1|2059.6|355
1654606800000|2022-06-07 13:00:00|2060.22|2059.72|2062.35|2061.85|2062.6|2062.1|2059.85|2059.35|590
1654607100000|2022-06-07 13:05:00|2062.6|2062.1|2062.6|2062.1|2063.22|2062.72|2061.85|2061.35|794
1654607400000|2022-06-07 13:10:00|2062.72|2062.22|2060.6|2060.1|2063.22|2062.72|2060.6|2060.1|644
1654607700000|2022-06-07 13:15:00|2060.85|2060.35|2061.97|2061.47|2062.6|2062.1|2060.72|2060.22|442
1654608000000|2022-06-07 13:20:00|2062.1|2061.6|2062.35|2061.85|2062.85|2062.35|2061.6|2061.1|472
1654608300000|2022-06-07 13:25:00|2062.47|2061.97|2063.85|2063.35|2064.6|2064.1|2061.85|2061.35|557
1654608600000|2022-06-07 13:30:00|2063.6|2063.1|2065.72|2065.22|2067.35|2066.85|2063.35|2062.85|1065
1654608900000|2022-06-07 13:35:00|2065.97|2065.47|2064.85|2064.35|2066.72|2066.22|2063.6|2063.1|637
1654609200000|2022-06-07 13:40:00|2064.97|2064.47|2065.85|2065.35|2066.6|2066.1|2064.35|2063.85|642
1654609500000|2022-06-07 13:45:00|2066.1|2065.6|2064.35|2063.85|2066.35|2065.85|2062.85|2062.35|1051
1654609800000|2022-06-07 13:50:00|2064.47|2063.97|2062.1|2061.6|2066.35|2065.85|2061.85|2061.35|882
1654610100000|2022-06-07 13:55:00|2061.97|2061.47|2056.22|2055.72|2063.1|2062.6|2055.85|2055.35|1577
1654610400000|2022-06-07 14:00:00|2055.97|2055.47|2061.6|2061.1|2061.97|2061.47|2054.85|2054.35|1902
1654610700000|2022-06-07 14:05:00|2061.72|2061.22|2062.1|2061.6|2063.1|2062.6|2060.85|2060.35|665
1654611000000|2022-06-07 14:10:00|2062.05|2061.55|2063.55|2063.05|2063.55|2063.05|2061.8|2061.3|697
1654611300000|2022-06-07 14:15:00|2063.67|2063.17|2062.8|2062.3|2064.42|2063.92|2061.42|2060.92|540
1654611600000|2022-06-07 14:20:00|2063.05|2062.55|2064.55|2064.05|2065.8|2065.3|2062.05|2061.55|549
1654611900000|2022-06-07 14:25:00|2064.8|2064.3|2068.17|2067.67|2068.8|2068.3|2064.3|2063.8|804
1654612200000|2022-06-07 14:30:00|2068.3|2067.8|2069.67|2069.17|2069.92|2069.42|2067.8|2067.3|573
1654612500000|2022-06-07 14:35:00|2069.55|2069.05|2072.05|2071.55|2072.3|2071.8|2069.3|2068.8|811
1654612800000|2022-06-07 14:40:00|2072.3|2071.8|2071.67|2071.17|2072.92|2072.42|2071.17|2070.67|838
1654613100000|2022-06-07 14:45:00|2071.8|2071.3|2074.3|2073.8|2074.3|2073.8|2071.55|2071.05|1016
1654613400000|2022-06-07 14:50:00|2074.55|2074.05|2074.05|2073.55|2074.8|2074.3|2073.3|2072.8|788
1654613700000|2022-06-07 14:55:00|2073.92|2073.42|2072.8|2072.3|2074.05|2073.55|2072.05|2071.55|909
1654614000000|2022-06-07 15:00:00|2072.55|2072.05|2072.3|2071.8|2073.55|2073.05|2072.05|2071.55|819
1654614300000|2022-06-07 15:05:00|2072.17|2071.67|2073.8|2073.3|2074.3|2073.8|2071.92|2071.42|1644
1654614600000|2022-06-07 15:10:00|2074.05|2073.55|2075.55|2075.05|2076.05|2075.55|2073.8|2073.3|723
1654614900000|2022-06-07 15:15:00|2075.3|2074.8|2074.05|2073.55|2075.3|2074.8|2073.55|2073.05|985
1654615200000|2022-06-07 15:20:00|2074.17|2073.67|2074.08|2072.58|2074.55|2074.05|2073.05|2072.55|1311
1654615500000|2022-06-07 15:25:00|2074.07|2072.57|2074.13|2072.63|2074.59|2073.09|2072.82|2071.32|1146
1654615800000|2022-06-07 15:30:00|2074.12|2072.62|2073.62|2072.22|2074.13|2072.63|2071.87|2070.47|117
1654616100000|2022-06-07 15:35:00|2074.25|2072.85|2073.87|2072.47|2076.62|2075.22|2073|2071.6|38
1654616400000|2022-06-07 15:40:00|2073.75|2072.35|2074.75|2073.35|2074.87|2073.47|2073.75|2072.35|1
1654616700000|2022-06-07 15:45:00|2075.62|2074.22|2074|2072.6|2075.62|2074.22|2073.62|2072.22|65
1654617000000|2022-06-07 15:50:00|2073.87|2072.47|2074.25|2072.85|2074.37|2072.97|2073.37|2071.97|13
1654617300000|2022-06-07 15:55:00|2074.37|2072.97|2075.33|2073.83|2075.5|2074.1|2074.37|2072.97|3
1654617600000|2022-06-07 16:00:00|2075.75|2074.25|2075.28|2073.78|2076.21|2074.71|2074.84|2073.34|0
1654617900000|2022-06-07 16:05:00|2074.85|2073.35|2073.99|2072.49|2075.07|2073.57|2073.48|2071.98|0
1654618200000|2022-06-07 16:10:00|2074|2072.5|2074.86|2073.36|2074.88|2073.38|2073.98|2072.48|0
1654618500000|2022-06-07 16:15:00|2074.85|2073.35|2073.08|2071.58|2074.87|2073.37|2073.02|2071.52|0
1654618800000|2022-06-07 16:20:00|2073.07|2071.57|2073.11|2071.61|2073.54|2072.04|2072.62|2071.12|0
1654619100000|2022-06-07 16:25:00|2073.1|2071.6|2074|2072.5|2074.45|2072.95|2073.1|2071.6|0
1654619400000|2022-06-07 16:30:00|2073.99|2072.49|2074.92|2073.42|2075.36|2073.86|2073.53|2072.03|0
1654619700000|2022-06-07 16:35:00|2074.93|2073.43|2075.81|2074.31|2075.81|2074.31|2074.46|2072.96|0
1654620000000|2022-06-07 16:40:00|2076.02|2074.52|2076.69|2075.19|2077.17|2075.67|2075.81|2074.31|0
1654620300000|2022-06-07 16:45:00|2076.7|2075.2|2077.15|2075.65|2077.17|2075.67|2076.69|2075.19|0
1654620600000|2022-06-07 16:50:00|2077.16|2075.66|2077.59|2076.09|2077.62|2076.12|2075.82|2074.32|0
1654620900000|2022-06-07 16:55:00|2077.6|2076.1|2077.57|2076.07|2077.6|2076.1|2077.1|2075.6|0
1654621200000|2022-06-07 17:00:00|2077.58|2076.08|2078.4|2076.9|2078.41|2076.91|2077.08|2075.58|0
1654621500000|2022-06-07 17:05:00|2078.39|2076.89|2078.43|2076.93|2078.43|2076.93|2077.49|2075.99|0
1654621800000|2022-06-07 17:10:00|2078.44|2076.94|2078.44|2076.94|2078.88|2077.38|2077.97|2076.47|0
1654622100000|2022-06-07 17:15:00|2078.45|2076.95|2078.47|2076.97|2079.34|2077.84|2078.43|2076.93|0
1654622400000|2022-06-07 17:20:00|2078.46|2076.96|2078.89|2077.39|2079.37|2077.87|2078.02|2076.52|0
1654622700000|2022-06-07 17:25:00|2078.88|2077.38|2078.9|2077.4|2079.34|2077.84|2078.45|2076.95|0
1654623000000|2022-06-07 17:30:00|2078.91|2077.41|2078.9|2077.4|2079.37|2077.87|2078.44|2076.94|0
1654623300000|2022-06-07 17:35:00|2078.89|2077.39|2078.9|2077.4|2078.93|2077.43|2078.42|2076.92|0
1654623600000|2022-06-07 17:40:00|2078.89|2077.39|2078.88|2077.38|2078.9|2077.4|2078.42|2076.92|0
1654623900000|2022-06-07 17:45:00|2078.89|2077.39|2078.91|2077.41|2079.79|2078.29|2078.44|2076.94|0
1654624200000|2022-06-07 17:50:00|2078.9|2077.4|2078.48|2076.98|2079.38|2077.88|2078.46|2076.96|0
1654624500000|2022-06-07 17:55:00|2078.47|2076.97|2078.46|2076.96|2078.91|2077.41|2078.44|2076.94|0
1654624800000|2022-06-07 18:00:00|2079.14|2077.64|2079.72|2078.22|2079.73|2078.23|2078.58|2077.08|0
1654625100000|2022-06-07 18:05:00|2079.71|2078.21|2081.93|2080.43|2081.94|2080.44|2079.69|2078.19|0
1654625400000|2022-06-07 18:10:00|2081.94|2080.44|2083.04|2081.54|2083.06|2081.56|2081.4|2079.9|0
1654625700000|2022-06-07 18:15:00|2081.62|2080.12|2080.7|2079.2|2081.64|2080.14|2080.27|2078.77|0
1654626000000|2022-06-07 18:20:00|2080.69|2079.19|2080.72|2079.22|2081.15|2079.65|2080.26|2078.76|0
1654626300000|2022-06-07 18:25:00|2080.71|2079.21|2080.74|2079.24|2081.19|2079.69|2080.26|2078.76|0
1654626600000|2022-06-07 18:30:00|2080.75|2079.25|2082.07|2080.57|2082.52|2081.02|2080.72|2079.22|0
1654626900000|2022-06-07 18:35:00|2082.06|2080.56|2081.61|2080.11|2082.51|2081.01|2081.59|2080.09|0
1654627200000|2022-06-07 18:40:00|2081.62|2080.12|2079.76|2078.26|2082.04|2080.54|2079.31|2077.81|0
1654627500000|2022-06-07 18:45:00|2080.77|2079.27|2079.42|2077.92|2081.33|2079.83|2079.12|2077.62|0
1654627800000|2022-06-07 18:50:00|2079.68|2078.18|2080.25|2078.75|2080.29|2078.79|2079.14|2077.64|0
1654628100000|2022-06-07 18:55:00|2080.24|2078.74|2081.26|2079.76|2081.27|2079.77|2079.7|2078.2|0
1654628400000|2022-06-07 19:00:00|2080.13|2078.63|2080.64|2079.14|2081.08|2079.58|2079.69|2078.19|0
1654628700000|2022-06-07 19:05:00|2080.63|2079.13|2080.63|2079.13|2081.52|2080.02|2080.17|2078.67|0
1654629000000|2022-06-07 19:10:00|2080.64|2079.14|2080.19|2078.69|2081.52|2080.02|2080.15|2078.65|0
1654629300000|2022-06-07 19:15:00|2080.2|2078.7|2081.08|2079.58|2081.1|2079.6|2080.19|2078.69|0
1654629600000|2022-06-07 19:20:00|2081.09|2079.59|2081.1|2079.6|2081.56|2080.06|2080.64|2079.14|0
1654629900000|2022-06-07 19:25:00|2081.11|2079.61|2081.54|2080.04|2081.98|2080.48|2081.07|2079.57|0
1654630200000|2022-06-07 19:30:00|2082.98|2081.48|2084.11|2082.61|2084.12|2082.62|2082.44|2080.94|0
1654630500000|2022-06-07 19:35:00|2084.12|2082.62|2085.23|2083.73|2085.23|2083.73|2083.57|2082.07|0
1654630800000|2022-06-07 19:40:00|2085.22|2083.72|2084.67|2083.17|2085.24|2083.74|2084.62|2083.12|0
1654631100000|2022-06-07 19:45:00|2082.89|2081.39|2083.37|2081.87|2083.4|2081.9|2082.88|2081.38|0
1654631400000|2022-06-07 19:50:00|2083.16|2081.66|2083.41|2081.91|2084.29|2082.79|2082.92|2081.42|0
1654631700000|2022-06-07 19:55:00|2083.4|2081.9|2082.93|2081.43|2083.87|2082.37|2082.91|2081.41|0
1654632000000|2022-06-07 20:00:00|2083.27|2081.77|2081.44|2079.94|2083.27|2081.77|2080.87|2079.37|0
1654632300000|2022-06-07 20:05:00|2081.45|2079.95|2081.89|2080.39|2082.16|2080.66|2081.27|2079.77|0
1654632600000|2022-06-07 20:10:00|2081.8|2080.3|2081.81|2080.31|2082.07|2080.57|2081.8|2080.3|0
1654632900000|2022-06-07 20:15:00|2081.89|2080.39|2081.27|2079.77|2081.89|2080.39|2081.09|2079.59|0
1654633200000|2022-06-07 20:20:00|2081.31|2079.81|2081.27|2079.77|2081.89|2080.39|2081|2079.5|0
1654633500000|2022-06-07 20:25:00|2081.26|2079.76|2080.6|2079.1|2081.36|2079.86|2080.55|2079.05|0
1654633800000|2022-06-07 20:30:00|2080.69|2079.19|2080.78|2079.28|2080.78|2079.28|2080.24|2078.74|0
1654634100000|2022-06-07 20:35:00|2080.77|2079.27|2080.64|2079.14|2080.87|2079.37|2080.51|2079.01|0
1654634400000|2022-06-07 20:40:00|2080.6|2079.1|2080.24|2078.74|2081|2079.5|2080.06|2078.56|0
1654634700000|2022-06-07 20:45:00|2080.15|2078.65|2080.24|2078.74|2080.6|2079.1|2080.15|2078.65|0
1654635000000|2022-06-07 20:50:00|2080.15|2078.65|2080.15|2078.65|2080.33|2078.83|2079.71|2078.21|0
1654635300000|2022-06-07 20:55:00|2080.06|2078.56|2080.02|2078.52|2080.33|2078.83|2079.89|2078.39|0
1654635600000|2022-06-07 21:00:00|2080.06|2078.56|2079.98|2078.48|2080.07|2078.57|2079.84|2078.34|0
1654635900000|2022-06-07 21:05:00|2080.02|2078.52|2079.98|2078.48|2080.06|2078.56|2079.97|2078.47|0
1654636200000|2022-06-07 21:10:00|2080.02|2078.52|2080.07|2078.57|2080.07|2078.57|2080.02|2078.52|0
1654636500000|2022-06-07 21:15:00|2080.06|2078.56|2080.11|2078.61|2080.15|2078.65|2079.98|2078.48|0
1654636800000|2022-06-07 21:20:00|2080.06|2078.56|2080.2|2078.7|2080.2|2078.7|2080.06|2078.56|0
1654637100000|2022-06-07 21:25:00|2080.19|2078.69|2080.15|2078.65|2080.19|2078.69|2079.89|2078.39|0
1654637400000|2022-06-07 21:30:00|2080.16|2078.66|2080.42|2078.92|2080.46|2078.96|2080.16|2078.66|0
1654637700000|2022-06-07 21:35:00|2080.47|2078.97|2080.6|2079.1|2080.73|2079.23|2080.47|2078.97|0
1654638000000|2022-06-07 21:40:00|2080.55|2079.05|2080.42|2078.92|2080.55|2079.05|2080.33|2078.83|0
1654638300000|2022-06-07 21:45:00|2080.38|2078.88|2080.42|2078.92|2080.42|2078.92|2080.38|2078.88|0
1654638600000|2022-06-07 21:50:00|2080.38|2078.88|2080.5|2079|2080.51|2079.01|2080.38|2078.88|0
1654638900000|2022-06-07 21:55:00|2080.54|2079.04|2080.54|2079.04|2080.54|2079.04|2080.46|2078.96|0
1654639200000|2022-06-07 22:00:00|2080.53|2079.03|2081.21|2079.71|2081.52|2080.02|2079.92|2078.42|0
1654639500000|2022-06-07 22:05:00|2081.26|2079.76|2080.77|2079.27|2081.26|2079.76|2080.41|2078.91|0
1654639800000|2022-06-07 22:10:00|2080.81|2079.31|2081.7|2080.2|2082.06|2080.56|2080.77|2079.27|0
1654640100000|2022-06-07 22:15:00|2081.71|2080.21|2081.43|2079.93|2081.88|2080.38|2081.17|2079.67|0
1654640400000|2022-06-07 22:20:00|2081.44|2079.94|2081.26|2079.76|2081.48|2079.98|2080.77|2079.27|0
1654640700000|2022-06-07 22:25:00|2081.35|2079.85|2081.17|2079.67|2081.61|2080.11|2080.77|2079.27|0
1654641000000|2022-06-07 22:30:00|2081.26|2079.76|2080.86|2079.36|2081.26|2079.76|2080.77|2079.27|0
1654641300000|2022-06-07 22:35:00|2080.99|2079.49|2080.5|2079|2081.08|2079.58|2080.32|2078.82|0
1654641600000|2022-06-07 22:40:00|2080.51|2079.01|2080.99|2079.49|2081.08|2079.58|2080.5|2079|0
1654641900000|2022-06-07 22:45:00|2081.08|2079.58|2080.41|2078.91|2081.17|2079.67|2080.32|2078.82|0
1654642200000|2022-06-07 22:50:00|2080.37|2078.87|2080.77|2079.27|2080.86|2079.36|2080.23|2078.73|0
1654642500000|2022-06-07 22:55:00|2080.86|2079.36|2080.77|2079.27|2080.86|2079.36|2080.5|2079|0
1654642800000|2022-06-07 23:00:00|2080.81|2079.31|2081.08|2079.58|2081.08|2079.58|2080.77|2079.27|0
1654643100000|2022-06-07 23:05:00|2081.17|2079.67|2081.08|2079.58|2081.26|2079.76|2080.99|2079.49|0
1654643400000|2022-06-07 23:10:00|2081.17|2079.67|2080.77|2079.27|2081.17|2079.67|2080.77|2079.27|0
1654643700000|2022-06-07 23:15:00|2080.86|2079.36|2081.17|2079.67|2081.26|2079.76|2080.86|2079.36|0
1654644000000|2022-06-07 23:20:00|2081.16|2079.66|2081.17|2079.67|2081.26|2079.76|2080.86|2079.36|0
1654644300000|2022-06-07 23:25:00|2081.26|2079.76|2081.17|2079.67|2081.61|2080.11|2081.17|2079.67|0
1654644600000|2022-06-07 23:30:00|2081.26|2079.76|2080.14|2078.64|2081.35|2079.85|2080.14|2078.64|0
1654644900000|2022-06-07 23:35:00|2080.05|2078.55|2080.05|2078.55|2080.59|2079.09|2079.96|2078.46|0
1654645200000|2022-06-07 23:40:00|2079.96|2078.46|2079.12|2077.62|2080.14|2078.64|2078.85|2077.35|0
1654645500000|2022-06-07 23:45:00|2079.16|2077.66|2078.58|2077.08|2079.39|2077.89|2078.5|2077|0
1654645800000|2022-06-07 23:50:00|2078.5|2077|2078.76|2077.26|2079.08|2077.58|2078.41|2076.91|0
1654646100000|2022-06-07 23:55:00|2078.72|2077.22|2078.76|2077.26|2079.03|2077.53|2078.58|2077.08|0
1654646400000|2022-06-08 00:00:00|2078.67|2077.17|2079.03|2077.53|2079.79|2078.29|2078.23|2076.73|0
1654646700000|2022-06-08 00:05:00|2079.08|2077.58|2079.08|2077.58|2079.12|2077.62|2078.41|2076.91|0
1654647000000|2022-06-08 00:10:00|2079.12|2077.62|2080.72|2079.22|2080.9|2079.4|2078.94|2077.44|0
1654647300000|2022-06-08 00:15:00|2080.81|2079.31|2079.97|2078.47|2082.34|2080.84|2079.75|2078.25|0
1654647600000|2022-06-08 00:20:00|2079.96|2078.46|2080.38|2078.88|2081.03|2079.53|2078.86|2077.36|0
1654647900000|2022-06-08 00:25:00|2080.59|2079.09|2080.61|2079.11|2080.82|2079.32|2080.16|2078.66|0
1654648200000|2022-06-08 00:30:00|2080.62|2079.12|2081.49|2079.99|2081.92|2080.42|2080.61|2079.11|0
1654648500000|2022-06-08 00:35:00|2081.48|2079.98|2082.81|2081.31|2083.24|2081.74|2081.48|2079.98|0
1654648800000|2022-06-08 00:40:00|2082.82|2081.32|2082.82|2081.32|2083.69|2082.19|2082.81|2081.31|0
1654649100000|2022-06-08 00:45:00|2084.88|2083.38|2084.79|2083.29|2085.74|2084.24|2084.33|2082.83|0
1654649400000|2022-06-08 00:50:00|2084.64|2083.14|2085.27|2083.77|2085.27|2083.77|2084.33|2082.83|0
1654649700000|2022-06-08 00:55:00|2085.42|2083.92|2085.26|2083.76|2085.73|2084.23|2084.56|2083.06|0
1654650000000|2022-06-08 01:00:00|2083.24|2081.74|2083.66|2082.16|2083.9|2082.4|2083.23|2081.73|0
1654650300000|2022-06-08 01:05:00|2083.67|2082.17|2083.66|2082.16|2083.68|2082.18|2083.22|2081.72|0
1654650600000|2022-06-08 01:10:00|2083.24|2081.74|2083.66|2082.16|2083.67|2082.17|2083.23|2081.73|0
1654650900000|2022-06-08 01:15:00|2083.67|2082.17|2084.54|2083.04|2085|2083.5|2083.67|2082.17|0
1654651200000|2022-06-08 01:20:00|2084.55|2083.05|2083.24|2081.74|2084.76|2083.26|2083.22|2081.72|0
1654651500000|2022-06-08 01:25:00|2083.45|2081.95|2083.22|2081.72|2083.66|2082.16|2082.36|2080.86|0
1654651800000|2022-06-08 01:30:00|2083.23|2081.73|2083.68|2082.18|2084.56|2083.06|2082.79|2081.29|0
1654652100000|2022-06-08 01:35:00|2083.69|2082.19|2083.67|2082.17|2084.56|2083.06|2083.45|2081.95|0
1654652400000|2022-06-08 01:40:00|2083.68|2082.18|2083.9|2082.4|2084.12|2082.62|2083.24|2081.74|0
1654652700000|2022-06-08 01:45:00|2084.11|2082.61|2083.22|2081.72|2084.33|2082.83|2082.33|2080.83|0
1654653000000|2022-06-08 01:50:00|2083.43|2081.93|2084.09|2082.59|2084.1|2082.6|2083.22|2081.72|0
1654653300000|2022-06-08 01:55:00|2084.1|2082.6|2084.09|2082.59|2084.53|2083.03|2083.87|2082.37|0
1654653600000|2022-06-08 02:00:00|2084.1|2082.6|2084.53|2083.03|2084.53|2083.03|2084.09|2082.59|0
1654653900000|2022-06-08 02:05:00|2084.54|2083.04|2084.55|2083.05|2084.98|2083.48|2084.11|2082.61|0
1654654200000|2022-06-08 02:10:00|2084.56|2083.06|2084.54|2083.04|2084.99|2083.49|2084.11|2082.61|0
1654654500000|2022-06-08 02:15:00|2084.96|2083.46|2084.96|2083.46|2084.97|2083.47|2084.95|2083.45|0
1654654800000|2022-06-08 02:20:00|2085.39|2083.89|2084.95|2083.45|2085.39|2083.89|2084.94|2083.44|0
1654655100000|2022-06-08 02:25:00|2084.96|2083.46|2084.96|2083.46|2085.17|2083.67|2084.95|2083.45|0
1654655400000|2022-06-08 02:30:00|2084.95|2083.45|2085.38|2083.88|2085.38|2083.88|2084.94|2083.44|0
1654655700000|2022-06-08 02:35:00|2084.96|2083.46|2085.4|2083.9|2085.42|2083.92|2084.96|2083.46|0
1654656000000|2022-06-08 02:40:00|2085.41|2083.91|2084.96|2083.46|2085.42|2083.92|2084.53|2083.03|0
1654656300000|2022-06-08 02:45:00|2084.75|2083.25|2083.63|2082.13|2084.75|2083.25|2083.2|2081.7|0
1654656600000|2022-06-08 02:50:00|2084.05|2082.55|2083.83|2082.33|2084.06|2082.56|2083.62|2082.12|0
1654656900000|2022-06-08 02:55:00|2083.62|2082.12|2082.76|2081.26|2084.06|2082.56|2082.76|2081.26|0
1654657200000|2022-06-08 03:00:00|2082.71|2081.21|2083.14|2081.64|2083.15|2081.65|2082.7|2081.2|0
1654657500000|2022-06-08 03:05:00|2082.93|2081.43|2082.24|2080.74|2083.15|2081.65|2082.24|2080.74|0
1654657800000|2022-06-08 03:10:00|2082.25|2080.75|2081.8|2080.3|2082.25|2080.75|2081.37|2079.87|0
1654658100000|2022-06-08 03:15:00|2081.79|2080.29|2080.02|2078.52|2081.82|2080.32|2080|2078.5|0
1654658400000|2022-06-08 03:20:00|2080.01|2078.51|2081.32|2079.82|2081.33|2079.83|2080.01|2078.51|0
1654658700000|2022-06-08 03:25:00|2081.31|2079.81|2081.33|2079.83|2081.33|2079.83|2080.02|2078.52|0
1654659000000|2022-06-08 03:30:00|2081.32|2079.82|2080.88|2079.38|2081.77|2080.27|2080.87|2079.37|0
1654659300000|2022-06-08 03:35:00|2081.3|2079.8|2081.31|2079.81|2081.75|2080.25|2081.09|2079.59|0
1654659600000|2022-06-08 03:40:00|2081.3|2079.8|2080.87|2079.37|2081.31|2079.81|2080.43|2078.93|0
1654659900000|2022-06-08 03:45:00|2080.86|2079.36|2081.33|2079.83|2081.76|2080.26|2080.64|2079.14|0
1654660200000|2022-06-08 03:50:00|2081.31|2079.81|2081.25|2079.75|2081.31|2079.81|2080.82|2079.32|0
1654660500000|2022-06-08 03:55:00|2081.04|2079.54|2081.25|2079.75|2081.47|2079.97|2080.82|2079.32|0
1654660800000|2022-06-08 04:00:00|2081.24|2079.74|2081.24|2079.74|2081.26|2079.76|2080.81|2079.31|0
1654661100000|2022-06-08 04:05:00|2080.82|2079.32|2080.81|2079.31|2081.25|2079.75|2080.81|2079.31|0
1654661400000|2022-06-08 04:10:00|2080.82|2079.32|2080.83|2079.33|2081.25|2079.75|2080.81|2079.31|0
1654661700000|2022-06-08 04:15:00|2080.82|2079.32|2081.25|2079.75|2081.71|2080.21|2080.82|2079.32|0
1654662000000|2022-06-08 04:20:00|2081.26|2079.76|2081.71|2080.21|2082.15|2080.65|2081.26|2079.76|0
1654662300000|2022-06-08 04:25:00|2081.72|2080.22|2082.14|2080.64|2082.14|2080.64|2081.69|2080.19|0
1654662600000|2022-06-08 04:30:00|2082.15|2080.65|2081.71|2080.21|2082.15|2080.65|2081.69|2080.19|0
1654662900000|2022-06-08 04:35:00|2081.7|2080.2|2081.69|2080.19|2081.71|2080.21|2081.26|2079.76|0
1654663200000|2022-06-08 04:40:00|2081.7|2080.2|2081.7|2080.2|2082.13|2080.63|2081.69|2080.19|0
1654663500000|2022-06-08 04:45:00|2082.13|2080.63|2081.7|2080.2|2082.13|2080.63|2081.69|2080.19|0
1654663800000|2022-06-08 04:50:00|2081.69|2080.19|2080.37|2078.87|2081.69|2080.19|2080.36|2078.86|0
1654664100000|2022-06-08 04:55:00|2080.38|2078.88|2079.49|2077.99|2080.38|2078.88|2079.07|2077.57|0
1654664400000|2022-06-08 05:00:00|2081.27|2079.77|2082.3|2080.8|2082.3|2080.8|2080.88|2079.38|0
1654664700000|2022-06-08 05:05:00|2082.38|2080.88|2083.71|2082.21|2083.71|2082.21|2082.38|2080.88|0
1654665000000|2022-06-08 05:10:00|2083.72|2082.22|2083.36|2081.86|2084.18|2082.68|2083.36|2081.86|0
1654665300000|2022-06-08 05:15:00|2081.61|2080.11|2080.73|2079.23|2081.62|2080.12|2080.72|2079.22|0
1654665600000|2022-06-08 05:20:00|2080.72|2079.22|2080.3|2078.8|2081.4|2079.9|2079.88|2078.38|0
1654665900000|2022-06-08 05:25:00|2080.29|2078.79|2080.09|2078.59|2080.31|2078.81|2079.42|2077.92|0
1654666200000|2022-06-08 05:30:00|2080.3|2078.8|2081.85|2080.35|2082.07|2080.57|2079.87|2078.37|0
1654666500000|2022-06-08 05:35:00|2081.84|2080.34|2082.47|2080.97|2082.47|2080.97|2081.18|2079.68|0
1654666800000|2022-06-08 05:40:00|2082.46|2080.96|2082.68|2081.18|2083.14|2081.64|2082.45|2080.95|0
1654667100000|2022-06-08 05:45:00|2082.89|2081.39|2082.89|2081.39|2083.11|2081.61|2082.45|2080.95|0
1654667400000|2022-06-08 05:50:00|2082.46|2080.96|2082.47|2080.97|2082.9|2081.4|2082.25|2080.75|0
1654667700000|2022-06-08 05:55:00|2082.46|2080.96|2083.46|2081.96|2083.68|2082.18|2082.02|2080.52|0
1654668000000|2022-06-08 06:00:00|2083.67|2082.17|2081.9|2080.4|2083.67|2082.17|2081.89|2080.39|0
1654668300000|2022-06-08 06:05:00|2081.91|2080.41|2082.75|2081.25|2082.76|2081.26|2081.88|2080.38|0
1654668600000|2022-06-08 06:10:00|2082.32|2080.82|2081.44|2079.94|2082.74|2081.24|2081.44|2079.94|0
1654668900000|2022-06-08 06:15:00|2081.45|2079.95|2081.48|2079.98|2081.48|2079.98|2081|2079.5|0
1654669200000|2022-06-08 06:20:00|2081.49|2079.99|2083.67|2082.17|2083.68|2082.18|2081.48|2079.98|0
1654669500000|2022-06-08 06:25:00|2083.25|2081.75|2083.64|2082.14|2084.11|2082.61|2083.2|2081.7|0
1654669800000|2022-06-08 06:30:00|2083.65|2082.15|2085.5|2084.1|2085.75|2084.35|2083.64|2082.14|36
1654670100000|2022-06-08 06:35:00|2085.12|2083.72|2085.5|2084.1|2085.5|2084.1|2085.12|2083.72|5
1654670400000|2022-06-08 06:40:00|2085.12|2083.72|2085.62|2084.22|2086.62|2085.22|2085.12|2083.72|50
1654670700000|2022-06-08 06:45:00|2085.25|2083.85|2086.75|2085.35|2086.75|2085.35|2085.25|2083.85|8
1654671000000|2022-06-08 06:50:00|2086|2084.6|2086.25|2084.85|2087.25|2085.85|2086|2084.6|11
1654671300000|2022-06-08 06:55:00|2086.17|2084.67|2087.17|2085.67|2087.59|2086.09|2085.74|2084.24|0
1654671600000|2022-06-08 07:00:00|2086.74|2085.24|2078.92|2078.42|2087.17|2085.67|2076.55|2076.05|2470
1654671900000|2022-06-08 07:05:00|2079.05|2078.55|2081.42|2080.92|2082.05|2081.55|2077.55|2077.05|2608
1654672200000|2022-06-08 07:10:00|2081.3|2080.8|2079.17|2078.67|2081.55|2081.05|2075.05|2074.55|1571
1654672500000|2022-06-08 07:15:00|2079.05|2078.55|2076.67|2076.17|2081.05|2080.55|2076.17|2075.67|929
1654672800000|2022-06-08 07:20:00|2076.55|2076.05|2076.55|2076.05|2077.05|2076.55|2075.3|2074.8|887
1654673100000|2022-06-08 07:25:00|2076.67|2076.17|2074.8|2074.3|2077.3|2076.8|2074.8|2074.3|863
1654673400000|2022-06-08 07:30:00|2074.55|2074.05|2075.42|2074.92|2075.8|2075.3|2073.55|2073.05|1124
1654673700000|2022-06-08 07:35:00|2075.55|2075.05|2078.8|2078.3|2078.8|2078.3|2075.17|2074.67|828
1654674000000|2022-06-08 07:40:00|2078.96|2078.46|2077.21|2076.71|2080.96|2080.46|2076.96|2076.46|552
1654674300000|2022-06-08 07:45:00|2077.33|2076.83|2073.71|2073.21|2077.33|2076.83|2073.71|2073.21|764
1654674600000|2022-06-08 07:50:00|2073.83|2073.33|2075.96|2075.46|2076.71|2076.21|2073.58|2073.08|620
1654674900000|2022-06-08 07:55:00|2075.83|2075.33|2072.71|2072.21|2075.96|2075.46|2072.71|2072.21|963
1654675200000|2022-06-08 08:00:00|2072.96|2072.46|2073.71|2073.21|2073.96|2073.46|2071.96|2071.46|833
1654675500000|2022-06-08 08:05:00|2073.58|2073.08|2072.46|2071.96|2073.71|2073.21|2071.21|2070.71|763
1654675800000|2022-06-08 08:10:00|2072.71|2072.21|2072.46|2071.96|2073.71|2073.21|2071.21|2070.71|814
1654676100000|2022-06-08 08:15:00|2072.33|2071.83|2070.83|2070.33|2072.46|2071.96|2068.46|2067.96|790
1654676400000|2022-06-08 08:20:00|2070.96|2070.46|2073.46|2072.96|2073.96|2073.46|2070.71|2070.21|553
1654676700000|2022-06-08 08:25:00|2073.33|2072.83|2073.21|2072.71|2073.46|2072.96|2071.21|2070.71|406
1654677000000|2022-06-08 08:30:00|2073.33|2072.83|2075.96|2075.46|2076.21|2075.71|2072.58|2072.08|1020
1654677300000|2022-06-08 08:35:00|2076.21|2075.71|2079.21|2078.71|2079.96|2079.46|2075.96|2075.46|909
1654677600000|2022-06-08 08:40:00|2078.96|2078.46|2079.83|2079.33|2079.96|2079.46|2078.46|2077.96|562
1654677900000|2022-06-08 08:45:00|2079.71|2079.21|2079.46|2078.96|2080.21|2079.71|2078.46|2077.96|536
1654678200000|2022-06-08 08:50:00|2079.71|2079.21|2079.71|2079.21|2080.71|2080.21|2078.71|2078.21|550
1654678500000|2022-06-08 08:55:00|2079.46|2078.96|2078.46|2077.96|2079.71|2079.21|2078.21|2077.71|327
1654678800000|2022-06-08 09:00:00|2078.21|2077.71|2077.96|2077.46|2078.96|2078.46|2077.46|2076.96|338
1654679100000|2022-06-08 09:05:00|2078.46|2077.96|2075.71|2075.21|2078.71|2078.21|2075.71|2075.21|499
1654679400000|2022-06-08 09:10:00|2075.83|2075.33|2077.58|2077.08|2078.21|2077.71|2074.96|2074.46|541
1654679700000|2022-06-08 09:15:00|2077.46|2076.96|2078.96|2078.46|2079.46|2078.96|2076.46|2075.96|563
1654680000000|2022-06-08 09:20:00|2078.71|2078.21|2078.21|2077.71|2079.71|2079.21|2078.08|2077.58|374
1654680300000|2022-06-08 09:25:00|2078.46|2077.96|2077.21|2076.71|2079.46|2078.96|2077.21|2076.71|702
1654680600000|2022-06-08 09:30:00|2077.46|2076.96|2077.71|2077.21|2078.46|2077.96|2077.21|2076.71|423
1654680900000|2022-06-08 09:35:00|2077.58|2077.08|2075.21|2074.71|2077.58|2077.08|2075.21|2074.71|593
1654681200000|2022-06-08 09:40:00|2075.33|2074.83|2075.71|2075.21|2076.46|2075.96|2074.71|2074.21|406
1654681500000|2022-06-08 09:45:00|2075.58|2075.08|2074.71|2074.21|2076.21|2075.71|2074.71|2074.21|219
1654681800000|2022-06-08 09:50:00|2074.58|2074.08|2072.96|2072.46|2074.96|2074.46|2072.96|2072.46|448
1654682100000|2022-06-08 09:55:00|2072.83|2072.33|2070.83|2070.33|2072.83|2072.33|2070.83|2070.33|544
1654682400000|2022-06-08 10:00:00|2070.71|2070.21|2070.21|2069.71|2070.71|2070.21|2069.21|2068.71|473
1654682700000|2022-06-08 10:05:00|2069.96|2069.46|2067.71|2067.21|2069.96|2069.46|2066.96|2066.46|706
1654683000000|2022-06-08 10:10:00|2067.58|2067.08|2067.46|2066.96|2068.21|2067.71|2067.33|2066.83|468
1654683300000|2022-06-08 10:15:00|2067.21|2066.71|2067.21|2066.71|2068.21|2067.71|2066.71|2066.21|376
1654683600000|2022-06-08 10:20:00|2067.46|2066.96|2067.96|2067.46|2068.08|2067.58|2066.96|2066.46|365
1654683900000|2022-06-08 10:25:00|2067.83|2067.33|2066.96|2066.46|2068.08|2067.58|2066.83|2066.33|289
1654684200000|2022-06-08 10:30:00|2066.83|2066.33|2066.33|2065.83|2067.33|2066.83|2065.21|2064.71|530
1654684500000|2022-06-08 10:35:00|2066.46|2065.96|2065.21|2064.71|2066.71|2066.21|2065.21|2064.71|260
1654684800000|2022-06-08 10:40:00|2065.46|2064.96|2065.21|2064.71|2066.33|2065.83|2065.21|2064.71|273
1654685100000|2022-06-08 10:45:00|2064.96|2064.46|2064.71|2064.21|2065.58|2065.08|2064.21|2063.71|310
1654685400000|2022-06-08 10:50:00|2064.58|2064.08|2065.21|2064.71|2065.96|2065.46|2063.96|2063.46|352
1654685700000|2022-06-08 10:55:00|2065.46|2064.96|2064.83|2064.33|2066.21|2065.71|2064.46|2063.96|353
1654686000000|2022-06-08 11:00:00|2064.96|2064.46|2065.08|2064.58|2065.71|2065.21|2063.96|2063.46|325
1654686300000|2022-06-08 11:05:00|2065.21|2064.71|2065.71|2065.21|2066.21|2065.71|2065.21|2064.71|432
1654686600000|2022-06-08 11:10:00|2065.46|2064.96|2067.46|2066.96|2067.96|2067.46|2065.21|2064.71|338
1654686900000|2022-06-08 11:15:00|2067.71|2067.21|2066.96|2066.46|2067.96|2067.46|2066.96|2066.46|177
1654687200000|2022-06-08 11:20:00|2067.21|2066.71|2066.71|2066.21|2067.46|2066.96|2066.46|2065.96|268
1654687500000|2022-06-08 11:25:00|2066.96|2066.46|2066.21|2065.71|2067.08|2066.58|2065.96|2065.46|212
1654687800000|2022-06-08 11:30:00|2066.46|2065.96|2066.21|2065.71|2066.71|2066.21|2065.96|2065.46|255
1654688100000|2022-06-08 11:35:00|2066.46|2065.96|2065.96|2065.46|2066.46|2065.96|2065.46|2064.96|181
1654688400000|2022-06-08 11:40:00|2066.01|2065.51|2065.26|2064.76|2066.01|2065.51|2064.63|2064.13|374
1654688700000|2022-06-08 11:45:00|2065.38|2064.88|2064.76|2064.26|2065.51|2065.01|2064.51|2064.01|164
1654689000000|2022-06-08 11:50:00|2064.63|2064.13|2063.26|2062.76|2065.01|2064.51|2063.26|2062.76|297
1654689300000|2022-06-08 11:55:00|2063.38|2062.88|2064.01|2063.51|2064.51|2064.01|2063.26|2062.76|158
1654689600000|2022-06-08 12:00:00|2064.13|2063.63|2065.13|2064.63|2065.51|2065.01|2063.51|2063.01|331
1654689900000|2022-06-08 12:05:00|2065.01|2064.51|2064.26|2063.76|2065.76|2065.26|2064.26|2063.76|217
1654690200000|2022-06-08 12:10:00|2064.01|2063.51|2065.51|2065.01|2066.26|2065.76|2063.88|2063.38|376
1654690500000|2022-06-08 12:15:00|2065.26|2064.76|2065.01|2064.51|2066.01|2065.51|2064.76|2064.26|331
1654690800000|2022-06-08 12:20:00|2065.26|2064.76|2062.51|2062.01|2065.26|2064.76|2062.01|2061.51|421
1654691100000|2022-06-08 12:25:00|2062.76|2062.26|2063.01|2062.51|2063.76|2063.26|2062.26|2061.76|316
1654691400000|2022-06-08 12:30:00|2062.88|2062.38|2061.26|2060.76|2063.01|2062.51|2060.51|2060.01|585
1654691700000|2022-06-08 12:35:00|2061.13|2060.63|2062.01|2061.51|2062.01|2061.51|2061.01|2060.51|356
1654692000000|2022-06-08 12:40:00|2061.76|2061.26|2062.13|2061.63|2062.26|2061.76|2060.88|2060.38|326
1654692300000|2022-06-08 12:45:00|2062.26|2061.76|2062.01|2061.51|2062.76|2062.26|2061.26|2060.76|329
1654692600000|2022-06-08 12:50:00|2062.13|2061.63|2060.51|2060.01|2062.51|2062.01|2060.26|2059.76|343
1654692900000|2022-06-08 12:55:00|2060.63|2060.13|2060.76|2060.26|2062.01|2061.51|2060.51|2060.01|344
1654693200000|2022-06-08 13:00:00|2060.88|2060.38|2060.01|2059.51|2061.01|2060.51|2059.51|2059.01|512
1654693500000|2022-06-08 13:05:00|2059.76|2059.26|2060.76|2060.26|2062.01|2061.51|2059.76|2059.26|288
1654693800000|2022-06-08 13:10:00|2060.51|2060.01|2061.26|2060.76|2062.01|2061.51|2060.26|2059.76|255
1654694100000|2022-06-08 13:15:00|2061.38|2060.88|2062.26|2061.76|2062.51|2062.01|2061.01|2060.51|495
1654694400000|2022-06-08 13:20:00|2062.13|2061.63|2061.38|2060.88|2062.51|2062.01|2061.26|2060.76|571
1654694700000|2022-06-08 13:25:00|2061.26|2060.76|2062.26|2061.76|2062.76|2062.26|2061.01|2060.51|659
1654695000000|2022-06-08 13:30:00|2062.51|2062.01|2060.76|2060.26|2063.01|2062.51|2059.01|2058.51|1421
1654695300000|2022-06-08 13:35:00|2060.51|2060.01|2064.38|2063.88|2065.51|2065.01|2060.26|2059.76|806
1654695600000|2022-06-08 13:40:00|2064.51|2064.01|2064.76|2064.26|2065.51|2065.01|2063.26|2062.76|1070
1654695900000|2022-06-08 13:45:00|2064.51|2064.01|2068.26|2067.76|2069.51|2069.01|2064.51|2064.01|968
1654696200000|2022-06-08 13:50:00|2068.51|2068.01|2069.76|2069.26|2070.01|2069.51|2067.51|2067.01|590
1654696500000|2022-06-08 13:55:00|2070.01|2069.51|2070.01|2069.51|2071.26|2070.76|2068.88|2068.38|627
1654696800000|2022-06-08 14:00:00|2070.51|2070.01|2069.26|2068.76|2070.51|2070.01|2067.26|2066.76|942
1654697100000|2022-06-08 14:05:00|2069.51|2069.01|2067.88|2067.38|2069.76|2069.26|2067.76|2067.26|586
1654697400000|2022-06-08 14:10:00|2068|2067.5|2063.75|2063.25|2068.13|2067.63|2063.63|2063.13|749
1654697700000|2022-06-08 14:15:00|2063.63|2063.13|2065.63|2065.13|2065.63|2065.13|2062.88|2062.38|836
1654698000000|2022-06-08 14:20:00|2065.88|2065.38|2066.63|2066.13|2068|2067.5|2065.63|2065.13|583
1654698300000|2022-06-08 14:25:00|2066.38|2065.88|2063.88|2063.38|2066.38|2065.88|2063.63|2063.13|999
1654698600000|2022-06-08 14:30:00|2063.63|2063.13|2065.13|2064.63|2066|2065.5|2063.13|2062.63|825
1654698900000|2022-06-08 14:35:00|2065.38|2064.88|2066.75|2066.25|2067.38|2066.88|2065.13|2064.63|733
1654699200000|2022-06-08 14:40:00|2066.63|2066.13|2066.13|2065.63|2068.38|2067.88|2065.25|2064.75|580
1654699500000|2022-06-08 14:45:00|2066.25|2065.75|2067.38|2066.88|2067.88|2067.38|2065.88|2065.38|732
1654699800000|2022-06-08 14:50:00|2067.5|2067|2068.25|2067.75|2068.63|2068.13|2067.38|2066.88|670
1654700100000|2022-06-08 14:55:00|2068.13|2067.63|2068.5|2068|2068.63|2068.13|2067.38|2066.88|829
1654700400000|2022-06-08 15:00:00|2068.63|2068.13|2067.13|2066.63|2068.75|2068.25|2067.13|2066.63|672
1654700700000|2022-06-08 15:05:00|2067.38|2066.88|2066.88|2066.38|2068.13|2067.63|2066.63|2066.13|578
1654701000000|2022-06-08 15:10:00|2066.63|2066.13|2068.63|2068.13|2069.38|2068.88|2066.38|2065.88|1244
1654701300000|2022-06-08 15:15:00|2068.75|2068.25|2070.63|2070.13|2071.38|2070.88|2068.75|2068.25|1140
1654701600000|2022-06-08 15:20:00|2070.75|2070.25|2071.13|2069.63|2071.88|2071.38|2070.13|2069.63|1474
1654701900000|2022-06-08 15:25:00|2071.12|2069.62|2071.13|2069.63|2071.59|2070.09|2070.69|2069.19|728
1654702200000|2022-06-08 15:30:00|2071.56|2070.06|2073.08|2071.68|2073.33|2071.93|2069.83|2068.43|286
1654702500000|2022-06-08 15:35:00|2072.58|2071.18|2072.95|2071.55|2073.7|2072.3|2072.45|2071.05|111
1654702800000|2022-06-08 15:40:00|2073.08|2071.68|2071.58|2070.18|2073.45|2072.05|2071.58|2070.18|13
1654703100000|2022-06-08 15:45:00|2071.7|2070.3|2072.83|2071.43|2072.83|2071.43|2071.58|2070.18|4
1654703400000|2022-06-08 15:50:00|2073.08|2071.68|2072.83|2071.43|2073.08|2071.68|2072.83|2071.43|0
1654703700000|2022-06-08 15:55:00|2072.58|2071.18|2072.25|2070.75|2072.58|2071.18|2071.7|2070.3|6
1654704000000|2022-06-08 16:00:00|2072.24|2070.74|2072.3|2070.8|2073.2|2071.7|2071.78|2070.28|0
1654704300000|2022-06-08 16:05:00|2072.29|2070.79|2070.97|2069.47|2072.29|2070.79|2070.92|2069.42|0
1654704600000|2022-06-08 16:10:00|2070.98|2069.48|2071.86|2070.36|2071.87|2070.37|2070.96|2069.46|0
1654704900000|2022-06-08 16:15:00|2071.85|2070.35|2071.41|2069.91|2071.85|2070.35|2070.93|2069.43|0
1654705200000|2022-06-08 16:20:00|2071.42|2069.92|2069.6|2068.1|2071.43|2069.93|2069.14|2067.64|0
1654705500000|2022-06-08 16:25:00|2069.59|2068.09|2069.13|2067.63|2069.6|2068.1|2067.33|2065.83|0
1654705800000|2022-06-08 16:30:00|2069.12|2067.62|2066.34|2064.84|2069.13|2067.63|2065.86|2064.36|0
1654706100000|2022-06-08 16:35:00|2066.33|2064.83|2064.03|2062.53|2066.76|2065.26|2064.03|2062.53|0
1654706400000|2022-06-08 16:40:00|2064.02|2062.52|2062.64|2061.14|2064.07|2062.57|2062.63|2061.13|0
1654706700000|2022-06-08 16:45:00|2062.43|2060.93|2064.47|2062.97|2064.48|2062.98|2062.19|2060.69|0
1654707000000|2022-06-08 16:50:00|2064.46|2062.96|2064.89|2063.39|2065.35|2063.85|2064.01|2062.51|0
1654707300000|2022-06-08 16:55:00|2064.9|2063.4|2066.73|2065.23|2066.73|2065.23|2064.66|2063.16|0
1654707600000|2022-06-08 17:00:00|2065.45|2063.95|2063.2|2061.7|2065.46|2063.96|2062.66|2061.16|0
1654707900000|2022-06-08 17:05:00|2062.67|2061.17|2065.4|2063.9|2065.42|2063.92|2062.67|2061.17|0
1654708200000|2022-06-08 17:10:00|2064.88|2063.38|2063.78|2062.28|2065.42|2063.92|2062.66|2061.16|0
1654708500000|2022-06-08 17:15:00|2065.35|2063.85|2066.31|2064.81|2066.76|2065.26|2064.91|2063.41|0
1654708800000|2022-06-08 17:20:00|2066.32|2064.82|2065.4|2063.9|2066.32|2064.82|2065.4|2063.9|0
1654709100000|2022-06-08 17:25:00|2065.41|2063.91|2064.48|2062.98|2065.85|2064.35|2064.48|2062.98|0
1654709400000|2022-06-08 17:30:00|2064.47|2062.97|2062.16|2060.66|2064.49|2062.99|2061.69|2060.19|0
1654709700000|2022-06-08 17:35:00|2062.15|2060.65|2060.8|2059.3|2062.16|2060.66|2060.79|2059.29|0
1654710000000|2022-06-08 17:40:00|2060.79|2059.29|2062.63|2061.13|2062.64|2061.14|2060.34|2058.84|0
1654710300000|2022-06-08 17:45:00|2062.62|2061.12|2063.15|2061.65|2063.61|2062.11|2062.17|2060.67|0
1654710600000|2022-06-08 17:50:00|2063.16|2061.66|2063.12|2061.62|2063.6|2062.1|2061.8|2060.3|0
1654710900000|2022-06-08 17:55:00|2063.13|2061.63|2062.68|2061.18|2064.04|2062.54|2062.66|2061.16|0
1654711200000|2022-06-08 18:00:00|2062.67|2061.17|2063.12|2061.62|2064.03|2062.53|2062.66|2061.16|0
1654711500000|2022-06-08 18:05:00|2063.13|2061.63|2063.1|2061.6|2063.99|2062.49|2062.63|2061.13|0
1654711800000|2022-06-08 18:10:00|2063.09|2061.59|2063.1|2061.6|2063.55|2062.05|2062.19|2060.69|0
1654712100000|2022-06-08 18:15:00|2063.11|2061.61|2062.2|2060.7|2063.55|2062.05|2061.74|2060.24|0
1654712400000|2022-06-08 18:20:00|2062.19|2060.69|2062.2|2060.7|2062.67|2061.17|2061.3|2059.8|0
1654712700000|2022-06-08 18:25:00|2062.19|2060.69|2060.83|2059.33|2062.22|2060.72|2059.49|2057.99|0
1654713000000|2022-06-08 18:30:00|2060.82|2059.32|2060.8|2059.3|2062.18|2060.68|2060.39|2058.89|0
1654713300000|2022-06-08 18:35:00|2060.79|2059.29|2060.81|2059.31|2061.25|2059.75|2059.88|2058.38|0
1654713600000|2022-06-08 18:40:00|2061.24|2059.74|2063.05|2061.55|2063.08|2061.58|2061.23|2059.73|0
1654713900000|2022-06-08 18:45:00|2063.06|2061.56|2063.05|2061.55|2063.95|2062.45|2062.6|2061.1|0
1654714200000|2022-06-08 18:50:00|2063.06|2061.56|2062.17|2060.67|2063.5|2062|2062.16|2060.66|0
1654714500000|2022-06-08 18:55:00|2062.16|2060.66|2062.6|2061.1|2063.05|2061.55|2061.73|2060.23|0
1654714800000|2022-06-08 19:00:00|2062.59|2061.09|2062.11|2060.61|2063.01|2061.51|2061.22|2059.72|0
1654715100000|2022-06-08 19:05:00|2062.1|2060.6|2061.63|2060.13|2062.55|2061.05|2060.71|2059.21|0
1654715400000|2022-06-08 19:10:00|2061.62|2060.12|2064.21|2062.71|2064.23|2062.73|2061.19|2059.69|0
1654715700000|2022-06-08 19:15:00|2064.2|2062.7|2064.72|2063.22|2064.74|2063.24|2063.82|2062.32|0
1654716000000|2022-06-08 19:20:00|2064.73|2063.23|2065.9|2064.4|2066.13|2064.63|2064.29|2062.79|0
1654716300000|2022-06-08 19:25:00|2066.12|2064.62|2065.68|2064.18|2066.57|2065.07|2065.23|2063.73|0
1654716600000|2022-06-08 19:30:00|2066.1|2064.6|2066.16|2064.66|2067.04|2065.54|2065.21|2063.71|0
1654716900000|2022-06-08 19:35:00|2066.15|2064.65|2065.71|2064.21|2066.61|2065.11|2065.7|2064.2|0
1654717200000|2022-06-08 19:40:00|2065.7|2064.2|2065.33|2063.83|2065.72|2064.22|2065.22|2063.72|0
1654717500000|2022-06-08 19:45:00|2065.35|2063.85|2063.01|2061.51|2065.35|2063.85|2062.58|2061.08|0
1654717800000|2022-06-08 19:50:00|2063.07|2061.57|2063.04|2061.54|2064.83|2063.33|2062.55|2061.05|0
1654718100000|2022-06-08 19:55:00|2063.05|2061.55|2063.51|2062.01|2064.79|2063.29|2063.05|2061.55|0
1654718400000|2022-06-08 20:00:00|2063.5|2062|2063.33|2061.83|2064.59|2063.09|2063.2|2061.7|0
1654718700000|2022-06-08 20:05:00|2063.29|2061.79|2063.93|2062.43|2064.11|2062.61|2063.11|2061.61|0
1654719000000|2022-06-08 20:10:00|2063.92|2062.42|2065.01|2063.51|2065.01|2063.51|2063.75|2062.25|0
1654719300000|2022-06-08 20:15:00|2065|2063.5|2064.51|2063.01|2065.01|2063.51|2064.15|2062.65|0
1654719600000|2022-06-08 20:20:00|2064.47|2062.97|2064.74|2063.24|2064.92|2063.42|2064.33|2062.83|0
1654719900000|2022-06-08 20:25:00|2064.73|2063.23|2064.74|2063.24|2064.92|2063.42|2064.65|2063.15|0
1654720200000|2022-06-08 20:30:00|2064.83|2063.33|2065.01|2063.51|2065.14|2063.64|2064.69|2063.19|0
1654720500000|2022-06-08 20:35:00|2065.1|2063.6|2064.92|2063.42|2065.19|2063.69|2064.83|2063.33|0
1654720800000|2022-06-08 20:40:00|2064.91|2063.41|2064.65|2063.15|2064.91|2063.41|2064.51|2063.01|0
1654721100000|2022-06-08 20:45:00|2064.74|2063.24|2064.42|2062.92|2064.74|2063.24|2064.42|2062.92|0
1654721400000|2022-06-08 20:50:00|2064.43|2062.93|2064.74|2063.24|2065.01|2063.51|2064.42|2062.92|0
1654721700000|2022-06-08 20:55:00|2064.83|2063.33|2064.78|2063.28|2065.32|2063.82|2064.69|2063.19|0
1654722000000|2022-06-08 21:00:00|2064.79|2063.29|2064.92|2063.42|2064.96|2063.46|2064.74|2063.24|0
1654722300000|2022-06-08 21:05:00|2064.96|2063.46|2065.01|2063.51|2065.01|2063.51|2064.92|2063.42|0
1654722600000|2022-06-08 21:10:00|2065.05|2063.55|2065.05|2063.55|2065.05|2063.55|2065.01|2063.51|0
1654722900000|2022-06-08 21:15:00|2065.06|2063.56|2065.1|2063.6|2065.14|2063.64|2065.06|2063.56|0
1654723200000|2022-06-08 21:20:00|2065.52|2064.02|2065.01|2063.51|2065.52|2064.02|2064.87|2063.37|0
1654723500000|2022-06-08 21:25:00|2064.96|2063.46|2065.05|2063.55|2065.05|2063.55|2064.96|2063.46|0
1654723800000|2022-06-08 21:30:00|2065.01|2063.51|2064.78|2063.28|2065.01|2063.51|2064.78|2063.28|0
1654724100000|2022-06-08 21:35:00|2064.79|2063.29|2064.83|2063.33|2064.87|2063.37|2064.79|2063.29|0
1654724400000|2022-06-08 21:40:00|2064.95|2063.45|2064.95|2063.45|2064.95|2063.45|2064.95|2063.45|0
1654724700000|2022-06-08 21:45:00|2064.9|2063.4|2064.9|2063.4|2064.95|2063.45|2064.86|2063.36|0
1654725000000|2022-06-08 21:50:00|2064.91|2063.41|2064.99|2063.49|2065.04|2063.54|2064.91|2063.41|0
1654725300000|2022-06-08 21:55:00|2065|2063.5|2065.04|2063.54|2065.08|2063.58|2064.95|2063.45|0
1654725600000|2022-06-08 22:00:00|2065.02|2063.52|2063.96|2062.46|2065.02|2063.52|2063.96|2062.46|0
1654725900000|2022-06-08 22:05:00|2064.05|2062.55|2064.36|2062.86|2064.36|2062.86|2064.05|2062.55|0
1654726200000|2022-06-08 22:10:00|2064.32|2062.82|2064.45|2062.95|2064.54|2063.04|2064.23|2062.73|0
1654726500000|2022-06-08 22:15:00|2064.46|2062.96|2064.54|2063.04|2064.72|2063.22|2064.46|2062.96|0
1654726800000|2022-06-08 22:20:00|2064.55|2063.05|2064.45|2062.95|2064.77|2063.27|2064.36|2062.86|0
1654727100000|2022-06-08 22:25:00|2064.46|2062.96|2064.86|2063.36|2065.04|2063.54|2064.46|2062.96|0
1654727400000|2022-06-08 22:30:00|2064.95|2063.45|2065.22|2063.72|2065.35|2063.85|2064.95|2063.45|0
1654727700000|2022-06-08 22:35:00|2065.21|2063.71|2065.26|2063.76|2065.31|2063.81|2064.77|2063.27|0
1654728000000|2022-06-08 22:40:00|2065.27|2063.77|2065.26|2063.76|2065.35|2063.85|2065.22|2063.72|0
1654728300000|2022-06-08 22:45:00|2065.27|2063.77|2065.35|2063.85|2065.35|2063.85|2065.13|2063.63|0
1654728600000|2022-06-08 22:50:00|2065.26|2063.76|2065.62|2064.12|2065.62|2064.12|2065.26|2063.76|0
1654728900000|2022-06-08 22:55:00|2065.63|2064.13|2065.62|2064.12|2065.76|2064.26|2065.53|2064.03|0
1654729200000|2022-06-08 23:00:00|2065.63|2064.13|2065.62|2064.12|2065.85|2064.35|2065.44|2063.94|0
1654729500000|2022-06-08 23:05:00|2065.58|2064.08|2065.62|2064.12|2065.85|2064.35|2065.53|2064.03|0
1654729800000|2022-06-08 23:10:00|2065.63|2064.13|2065.85|2064.35|2065.85|2064.35|2065.62|2064.12|0
1654730100000|2022-06-08 23:15:00|2065.94|2064.44|2065.94|2064.44|2065.94|2064.44|2065.85|2064.35|0
1654730400000|2022-06-08 23:20:00|2065.98|2064.48|2065.76|2064.26|2066.03|2064.53|2065.76|2064.26|0
1654730700000|2022-06-08 23:25:00|2065.71|2064.21|2065.31|2063.81|2065.71|2064.21|2065.17|2063.67|0
1654731000000|2022-06-08 23:30:00|2065.35|2063.85|2065.76|2064.26|2066.03|2064.53|2065.26|2063.76|0
1654731300000|2022-06-08 23:35:00|2065.71|2064.21|2065.26|2063.76|2065.76|2064.26|2065.26|2063.76|0
1654731600000|2022-06-08 23:40:00|2065.27|2063.77|2065.67|2064.17|2065.76|2064.26|2065.04|2063.54|0
1654731900000|2022-06-08 23:45:00|2065.62|2064.12|2065.94|2064.44|2065.94|2064.44|2065.62|2064.12|0
1654732200000|2022-06-08 23:50:00|2066.03|2064.53|2065.08|2063.58|2066.03|2064.53|2065.08|2063.58|0
1654732500000|2022-06-08 23:55:00|2065.09|2063.59|2065.53|2064.03|2065.53|2064.03|2064.95|2063.45|0
1654732800000|2022-06-09 00:00:00|2065.54|2064.04|2064.72|2063.22|2066.61|2065.11|2064.63|2063.13|0
1654733100000|2022-06-09 00:05:00|2064.63|2063.13|2064.86|2063.36|2065.26|2063.76|2064.45|2062.95|0
1654733400000|2022-06-09 00:10:00|2064.95|2063.45|2064.72|2063.22|2065.26|2063.76|2064.36|2062.86|0
1654733700000|2022-06-09 00:15:00|2064.77|2063.27|2063.63|2062.13|2064.95|2063.45|2062.54|2061.04|0
1654734000000|2022-06-09 00:20:00|2063.42|2061.92|2064.74|2063.24|2065.39|2063.89|2063.19|2061.69|0
1654734300000|2022-06-09 00:25:00|2064.95|2063.45|2064.52|2063.02|2064.95|2063.45|2064.08|2062.58|0
1654734600000|2022-06-09 00:30:00|2064.53|2063.03|2064.52|2063.02|2064.95|2063.45|2063.63|2062.13|0
1654734900000|2022-06-09 00:35:00|2064.53|2063.03|2062.76|2061.26|2064.95|2063.45|2062.32|2060.82|0
1654735200000|2022-06-09 00:40:00|2062.55|2061.05|2061.84|2060.34|2062.76|2061.26|2061.39|2059.89|0
1654735500000|2022-06-09 00:45:00|2061.62|2060.12|2061.88|2060.38|2062.29|2060.79|2061.43|2059.93|0
1654735800000|2022-06-09 00:50:00|2062.3|2060.8|2061.87|2060.37|2062.74|2061.24|2061.86|2060.36|0
1654736100000|2022-06-09 00:55:00|2061.86|2060.36|2060.99|2059.49|2062.3|2060.8|2060.99|2059.49|0
1654736400000|2022-06-09 01:00:00|2061|2059.5|2061.41|2059.91|2061.87|2060.37|2060.54|2059.04|0
1654736700000|2022-06-09 01:05:00|2061.4|2059.9|2062.07|2060.57|2062.07|2060.57|2060.97|2059.47|0
1654737000000|2022-06-09 01:10:00|2062.06|2060.56|2062.71|2061.21|2063.17|2061.67|2061.85|2060.35|0
1654737300000|2022-06-09 01:15:00|2062.7|2061.2|2062.49|2060.99|2063.37|2061.87|2062.26|2060.76|0
1654737600000|2022-06-09 01:20:00|2062.7|2061.2|2062.71|2061.21|2062.92|2061.42|2062.48|2060.98|0
1654737900000|2022-06-09 01:25:00|2062.72|2061.22|2061.81|2060.31|2062.72|2061.22|2061.37|2059.87|0
1654738200000|2022-06-09 01:30:00|2061.8|2060.3|2062.7|2061.2|2062.92|2061.42|2061.37|2059.87|0
1654738500000|2022-06-09 01:35:00|2062.71|2061.21|2060.25|2058.75|2062.92|2061.42|2060.03|2058.53|0
1654738800000|2022-06-09 01:40:00|2060.03|2058.53|2060.91|2059.41|2061.35|2059.85|2060.03|2058.53|0
1654739100000|2022-06-09 01:45:00|2060.9|2059.4|2060.9|2059.4|2060.91|2059.41|2060.44|2058.94|0
1654739400000|2022-06-09 01:50:00|2060.91|2059.41|2061.35|2059.85|2061.79|2060.29|2060.9|2059.4|0
1654739700000|2022-06-09 01:55:00|2061.78|2060.28|2061.35|2059.85|2061.79|2060.29|2060.92|2059.42|0
1654740000000|2022-06-09 02:00:00|2061.36|2059.86|2061.36|2059.86|2061.79|2060.29|2060.92|2059.42|0
1654740300000|2022-06-09 02:05:00|2061.37|2059.87|2062.24|2060.74|2062.68|2061.18|2061.37|2059.87|0
1654740600000|2022-06-09 02:10:00|2062.25|2060.75|2062.68|2061.18|2062.7|2061.2|2062.24|2060.74|0
1654740900000|2022-06-09 02:15:00|2062.69|2061.19|2061.8|2060.3|2062.69|2061.19|2061.36|2059.86|0
1654741200000|2022-06-09 02:20:00|2061.81|2060.31|2060.93|2059.43|2061.81|2060.31|2060.92|2059.42|0
1654741500000|2022-06-09 02:25:00|2060.92|2059.42|2060.93|2059.43|2061.35|2059.85|2060.91|2059.41|0
1654741800000|2022-06-09 02:30:00|2060.92|2059.42|2061.38|2059.88|2061.38|2059.88|2060.91|2059.41|0
1654742100000|2022-06-09 02:35:00|2061.39|2059.89|2062.68|2061.18|2062.68|2061.18|2061.39|2059.89|0
1654742400000|2022-06-09 02:40:00|2062.67|2061.17|2062.24|2060.74|2062.68|2061.18|2061.8|2060.3|0
1654742700000|2022-06-09 02:45:00|2062.25|2060.75|2063.13|2061.63|2063.13|2061.63|2062.25|2060.75|0
1654743000000|2022-06-09 02:50:00|2063.12|2061.62|2063.13|2061.63|2063.13|2061.63|2062.25|2060.75|0
1654743300000|2022-06-09 02:55:00|2063.12|2061.62|2062.7|2061.2|2063.13|2061.63|2062.25|2060.75|0
1654743600000|2022-06-09 03:00:00|2063.13|2061.63|2063.14|2061.64|2063.58|2062.08|2062.26|2060.76|0
1654743900000|2022-06-09 03:05:00|2063.13|2061.63|2062.69|2061.19|2063.14|2061.64|2062.69|2061.19|0
1654744200000|2022-06-09 03:10:00|2062.68|2061.18|2062.68|2061.18|2062.7|2061.2|2062.68|2061.18|0
1654744500000|2022-06-09 03:15:00|2062.69|2061.19|2062.28|2060.78|2062.69|2061.19|2061.39|2059.89|0
1654744800000|2022-06-09 03:20:00|2062.29|2060.79|2061.86|2060.36|2062.72|2061.22|2061.84|2060.34|0
1654745100000|2022-06-09 03:25:00|2061.85|2060.35|2062.29|2060.79|2062.72|2061.22|2061.85|2060.35|0
1654745400000|2022-06-09 03:30:00|2062.72|2061.22|2062.28|2060.78|2062.72|2061.22|2062.28|2060.78|0
1654745700000|2022-06-09 03:35:00|2062.29|2060.79|2061.85|2060.35|2062.5|2061|2061.85|2060.35|0
1654746000000|2022-06-09 03:40:00|2061.86|2060.36|2062.3|2060.8|2062.3|2060.8|2061.84|2060.34|0
1654746300000|2022-06-09 03:45:00|2062.29|2060.79|2062.75|2061.25|2062.76|2061.26|2062.29|2060.79|0
1654746600000|2022-06-09 03:50:00|2062.76|2061.26|2063.19|2061.69|2063.63|2062.13|2062.76|2061.26|0
1654746900000|2022-06-09 03:55:00|2063.18|2061.68|2063.19|2061.69|2063.19|2061.69|2062.75|2061.25|0
1654747200000|2022-06-09 04:00:00|2063.18|2061.68|2063.2|2061.7|2063.62|2062.12|2062.96|2061.46|0
1654747500000|2022-06-09 04:05:00|2063.19|2061.69|2062.75|2061.25|2063.19|2061.69|2062.75|2061.25|0
1654747800000|2022-06-09 04:10:00|2062.76|2061.26|2062.97|2061.47|2063.2|2061.7|2062.74|2061.24|0
1654748100000|2022-06-09 04:15:00|2063.19|2061.69|2062.76|2061.26|2063.2|2061.7|2062.75|2061.25|0
1654748400000|2022-06-09 04:20:00|2062.77|2061.27|2062.76|2061.26|2063.19|2061.69|2062.54|2061.04|0
1654748700000|2022-06-09 04:25:00|2062.77|2061.27|2062.33|2060.83|2062.77|2061.27|2062.32|2060.82|0
1654749000000|2022-06-09 04:30:00|2062.55|2061.05|2062.76|2061.26|2062.76|2061.26|2062.33|2060.83|0
1654749300000|2022-06-09 04:35:00|2062.33|2060.83|2062.31|2060.81|2062.74|2061.24|2062.31|2060.81|0
1654749600000|2022-06-09 04:40:00|2062.32|2060.82|2062.32|2060.82|2062.32|2060.82|2061.89|2060.39|0
1654749900000|2022-06-09 04:45:00|2062.31|2060.81|2062.32|2060.82|2062.32|2060.82|2061.88|2060.38|0
1654750200000|2022-06-09 04:50:00|2062.31|2060.81|2062.76|2061.26|2062.76|2061.26|2062.31|2060.81|0
1654750500000|2022-06-09 04:55:00|2062.97|2061.47|2062.74|2061.24|2062.97|2061.47|2062.31|2060.81|0
1654750800000|2022-06-09 05:00:00|2062.32|2060.82|2062.73|2061.23|2062.76|2061.26|2062.29|2060.79|0
1654751100000|2022-06-09 05:05:00|2062.74|2061.24|2064.09|2062.59|2064.09|2062.59|2062.73|2061.23|0
1654751400000|2022-06-09 05:10:00|2064.08|2062.58|2063.21|2061.71|2064.1|2062.6|2063.2|2061.7|0
1654751700000|2022-06-09 05:15:00|2063.2|2061.7|2062.98|2061.48|2063.64|2062.14|2062.76|2061.26|0
1654752000000|2022-06-09 05:20:00|2062.97|2061.47|2062.76|2061.26|2063.2|2061.7|2062.31|2060.81|0
1654752300000|2022-06-09 05:25:00|2062.75|2061.25|2063.23|2061.73|2063.64|2062.14|2062.75|2061.25|0
1654752600000|2022-06-09 05:30:00|2063.24|2061.74|2062.79|2061.29|2064.12|2062.62|2062.77|2061.27|0
1654752900000|2022-06-09 05:35:00|2063|2061.5|2061.87|2060.37|2063.22|2061.72|2061.87|2060.37|0
1654753200000|2022-06-09 05:40:00|2061.88|2060.38|2060.99|2059.49|2062.31|2060.81|2060.12|2058.62|0
1654753500000|2022-06-09 05:45:00|2061.21|2059.71|2061|2059.5|2061.43|2059.93|2060.1|2058.6|0
1654753800000|2022-06-09 05:50:00|2061.21|2059.71|2059.69|2058.19|2061.44|2059.94|2059.69|2058.19|0
1654754100000|2022-06-09 05:55:00|2059.7|2058.2|2059.26|2057.76|2060.12|2058.62|2059.25|2057.75|0
1654754400000|2022-06-09 06:00:00|2059.25|2057.75|2060.1|2058.6|2060.57|2059.07|2058.35|2056.85|0
1654754700000|2022-06-09 06:05:00|2060.09|2058.59|2060.12|2058.62|2060.13|2058.63|2058.34|2056.84|0
1654755000000|2022-06-09 06:10:00|2060.13|2058.63|2060.54|2059.04|2061.39|2059.89|2059.21|2057.71|0
1654755300000|2022-06-09 06:15:00|2060.55|2059.05|2060.09|2058.59|2060.97|2059.47|2060.09|2058.59|0
1654755600000|2022-06-09 06:20:00|2060.08|2058.58|2060.96|2059.46|2060.96|2059.46|2060.07|2058.57|0
1654755900000|2022-06-09 06:25:00|2060.95|2059.45|2060.09|2058.59|2060.96|2059.46|2059.23|2057.73|0
1654756200000|2022-06-09 06:30:00|2060.1|2058.6|2058.7|2057.3|2060.97|2059.47|2058.33|2056.93|14
1654756500000|2022-06-09 06:35:00|2058.58|2057.18|2060.08|2058.68|2060.45|2059.05|2058.45|2057.05|4
1654756800000|2022-06-09 06:40:00|2059.95|2058.55|2059.58|2058.18|2059.95|2058.55|2059.58|2058.18|0
1654757100000|2022-06-09 06:45:00|2060.08|2058.68|2060.45|2059.05|2060.83|2059.43|2059.33|2057.93|3
1654757400000|2022-06-09 06:50:00|2060.33|2058.93|2060.45|2059.05|2060.45|2059.05|2060.08|2058.68|5
1654757700000|2022-06-09 06:55:00|2060.93|2059.43|2062.34|2060.84|2062.34|2060.84|2060.92|2059.42|0
1654758000000|2022-06-09 07:00:00|2062.33|2060.83|2062.5|2062|2064.13|2063.63|2058.5|2058|2653
1654758300000|2022-06-09 07:05:00|2062.63|2062.13|2062.63|2062.13|2064.38|2063.88|2061.38|2060.88|1676
1654758600000|2022-06-09 07:10:00|2062.38|2061.88|2058.88|2058.38|2063.5|2063|2058.88|2058.38|1033
1654758900000|2022-06-09 07:15:00|2058.75|2058.25|2060.13|2059.63|2061.88|2061.38|2058.13|2057.63|1295
1654759200000|2022-06-09 07:20:00|2060.25|2059.75|2060.63|2060.13|2061.5|2061|2059|2058.5|1006
1654759500000|2022-06-09 07:25:00|2060.75|2060.25|2058.63|2058.13|2060.75|2060.25|2057.63|2057.13|651
1654759800000|2022-06-09 07:30:00|2058.75|2058.25|2055.63|2055.13|2058.88|2058.38|2054.38|2053.88|1189
1654760100000|2022-06-09 07:35:00|2055.88|2055.38|2056.88|2056.38|2057.38|2056.88|2055.63|2055.13|664
1654760400000|2022-06-09 07:40:00|2056.81|2056.31|2058.56|2058.06|2058.81|2058.31|2056.43|2055.93|686
1654760700000|2022-06-09 07:45:00|2058.68|2058.18|2059.06|2058.56|2060.06|2059.56|2057.56|2057.06|588
1654761000000|2022-06-09 07:50:00|2059.18|2058.68|2061.06|2060.56|2061.81|2061.31|2059.06|2058.56|663
1654761300000|2022-06-09 07:55:00|2060.93|2060.43|2063.56|2063.06|2063.81|2063.31|2060.56|2060.06|460
1654761600000|2022-06-09 08:00:00|2063.31|2062.81|2062.31|2061.81|2063.81|2063.31|2060.81|2060.31|605
1654761900000|2022-06-09 08:05:00|2062.06|2061.56|2058.68|2058.18|2062.31|2061.81|2057.68|2057.18|478
1654762200000|2022-06-09 08:10:00|2058.56|2058.06|2057.56|2057.06|2060.06|2059.56|2057.18|2056.68|718
1654762500000|2022-06-09 08:15:00|2057.31|2056.81|2057.81|2057.31|2058.56|2058.06|2057.06|2056.56|769
1654762800000|2022-06-09 08:20:00|2057.93|2057.43|2058.06|2057.56|2058.31|2057.81|2056.06|2055.56|672
1654763100000|2022-06-09 08:25:00|2057.93|2057.43|2059.81|2059.31|2059.93|2059.43|2057.56|2057.06|378
1654763400000|2022-06-09 08:30:00|2059.56|2059.06|2062.81|2062.31|2063.06|2062.56|2059.06|2058.56|463
1654763700000|2022-06-09 08:35:00|2062.93|2062.43|2063.31|2062.81|2064.68|2064.18|2062.81|2062.31|683
1654764000000|2022-06-09 08:40:00|2063.43|2062.93|2063.56|2063.06|2064.06|2063.56|2062.81|2062.31|305
1654764300000|2022-06-09 08:45:00|2063.81|2063.31|2067.06|2066.56|2067.06|2066.56|2062.81|2062.31|610
1654764600000|2022-06-09 08:50:00|2067.31|2066.81|2067.81|2067.31|2069.06|2068.56|2066.81|2066.31|650
1654764900000|2022-06-09 08:55:00|2067.68|2067.18|2067.93|2067.43|2068.31|2067.81|2067.06|2066.56|472
1654765200000|2022-06-09 09:00:00|2067.81|2067.31|2067.56|2067.06|2068.06|2067.56|2066.68|2066.18|411
1654765500000|2022-06-09 09:05:00|2067.81|2067.31|2067.06|2066.56|2067.81|2067.31|2066.06|2065.56|576
1654765800000|2022-06-09 09:10:00|2066.81|2066.31|2066.31|2065.81|2067.31|2066.81|2065.81|2065.31|471
1654766100000|2022-06-09 09:15:00|2066.43|2065.93|2066.06|2065.56|2067.31|2066.81|2065.56|2065.06|541
1654766400000|2022-06-09 09:20:00|2066.31|2065.81|2065.56|2065.06|2067.06|2066.56|2065.43|2064.93|322
1654766700000|2022-06-09 09:25:00|2065.31|2064.81|2065.31|2064.81|2065.81|2065.31|2064.31|2063.81|229
1654767000000|2022-06-09 09:30:00|2065.06|2064.56|2067.56|2067.06|2067.81|2067.31|2065.06|2064.56|480
1654767300000|2022-06-09 09:35:00|2067.31|2066.81|2067.81|2067.31|2068.81|2068.31|2067.31|2066.81|233
1654767600000|2022-06-09 09:40:00|2067.93|2067.43|2066.81|2066.31|2068.06|2067.56|2066.43|2065.93|516
1654767900000|2022-06-09 09:45:00|2067.06|2066.56|2066.81|2066.31|2067.81|2067.31|2066.56|2066.06|259
1654768200000|2022-06-09 09:50:00|2067.06|2066.56|2066.81|2066.31|2067.56|2067.06|2066.56|2066.06|246
1654768500000|2022-06-09 09:55:00|2066.93|2066.43|2066.06|2065.56|2067.06|2066.56|2064.31|2063.81|347
1654768800000|2022-06-09 10:00:00|2066.18|2065.68|2065.31|2064.81|2066.31|2065.81|2065.06|2064.56|392
1654769100000|2022-06-09 10:05:00|2065.18|2064.68|2065.06|2064.56|2066.31|2065.81|2064.93|2064.43|390
1654769400000|2022-06-09 10:10:00|2064.81|2064.31|2065.31|2064.81|2065.56|2065.06|2064.18|2063.68|396
1654769700000|2022-06-09 10:15:00|2065.18|2064.68|2066.56|2066.06|2066.81|2066.31|2065.06|2064.56|329
1654770000000|2022-06-09 10:20:00|2066.68|2066.18|2069.31|2068.81|2069.81|2069.31|2066.68|2066.18|390
1654770300000|2022-06-09 10:25:00|2069.18|2068.68|2071.06|2070.56|2071.06|2070.56|2068.68|2068.18|390
1654770600000|2022-06-09 10:30:00|2070.93|2070.43|2069.93|2069.43|2071.31|2070.81|2069.81|2069.31|362
1654770900000|2022-06-09 10:35:00|2069.81|2069.31|2069.18|2068.68|2070.31|2069.81|2069.06|2068.56|4263
1654771200000|2022-06-09 10:40:00|2069.06|2068.56|2068.31|2067.81|2069.56|2069.06|2068.06|2067.56|377
1654771500000|2022-06-09 10:45:00|2068.18|2067.68|2066.68|2066.18|2068.31|2067.81|2066.18|2065.68|432
1654771800000|2022-06-09 10:50:00|2066.56|2066.06|2067.93|2067.43|2068.31|2067.81|2066.56|2066.06|274
1654772100000|2022-06-09 10:55:00|2067.81|2067.31|2067.81|2067.31|2067.81|2067.31|2067.06|2066.56|185
1654772400000|2022-06-09 11:00:00|2067.56|2067.06|2067.56|2067.06|2068.31|2067.81|2067.31|2066.81|320
1654772700000|2022-06-09 11:05:00|2067.31|2066.81|2065.56|2065.06|2067.31|2066.81|2065.06|2064.56|350
1654773000000|2022-06-09 11:10:00|2065.31|2064.81|2065.06|2064.56|2065.81|2065.31|2064.56|2064.06|334
1654773300000|2022-06-09 11:15:00|2064.81|2064.31|2064.56|2064.06|2065.81|2065.31|2064.31|2063.81|501
1654773600000|2022-06-09 11:20:00|2064.43|2063.93|2068.43|2067.93|2071.43|2070.93|2064.31|2063.81|909
1654773900000|2022-06-09 11:25:00|2068.56|2068.06|2067.81|2067.31|2069.56|2069.06|2067.81|2067.31|294
1654774200000|2022-06-09 11:30:00|2067.93|2067.43|2066.93|2066.43|2068.81|2068.31|2066.81|2066.31|182
1654774500000|2022-06-09 11:35:00|2066.81|2066.31|2066.81|2066.31|2067.31|2066.81|2065.81|2065.31|127
1654774800000|2022-06-09 11:40:00|2066.68|2066.18|2066.3|2065.8|2066.8|2066.3|2065.43|2064.93|196
1654775100000|2022-06-09 11:45:00|2066.55|2066.05|2062.8|2062.3|2071.8|2071.3|2062.18|2061.68|2660
1654775400000|2022-06-09 11:50:00|2062.93|2062.43|2062.3|2061.8|2065.8|2065.3|2062.3|2061.8|677
1654775700000|2022-06-09 11:55:00|2062.18|2061.68|2061.93|2061.43|2062.8|2062.3|2060.93|2060.43|617
1654776000000|2022-06-09 12:00:00|2061.8|2061.3|2062.68|2062.18|2062.93|2062.43|2060.93|2060.43|394
1654776300000|2022-06-09 12:05:00|2062.55|2062.05|2061.43|2060.93|2062.8|2062.3|2060.55|2060.05|393
1654776600000|2022-06-09 12:10:00|2061.3|2060.8|2056.05|2055.55|2061.55|2061.05|2055.8|2055.3|1112
1654776900000|2022-06-09 12:15:00|2055.93|2055.43|2056.68|2056.18|2057.43|2056.93|2054.93|2054.43|648
1654777200000|2022-06-09 12:20:00|2056.55|2056.05|2054.68|2054.18|2056.55|2056.05|2053.43|2052.93|603
1654777500000|2022-06-09 12:25:00|2054.43|2053.93|2055.8|2055.3|2055.8|2055.3|2054.18|2053.68|1218
1654777800000|2022-06-09 12:30:00|2055.93|2055.43|2054.18|2053.68|2056.93|2056.43|2052.93|2052.43|1043
1654778100000|2022-06-09 12:35:00|2053.93|2053.43|2052.43|2051.93|2054.3|2053.8|2050.43|2049.93|1348
1654778400000|2022-06-09 12:40:00|2052.68|2052.18|2048.8|2048.3|2052.68|2052.18|2048.18|2047.68|979
1654778700000|2022-06-09 12:45:00|2048.93|2048.43|2047.93|2047.43|2049.93|2049.43|2046.93|2046.43|725
1654779000000|2022-06-09 12:50:00|2047.68|2047.18|2044.05|2043.55|2047.93|2047.43|2043.93|2043.43|800
1654779300000|2022-06-09 12:55:00|2043.93|2043.43|2044.93|2044.43|2047.43|2046.93|2043.93|2043.43|1028
1654779600000|2022-06-09 13:00:00|2044.8|2044.3|2045.05|2044.55|2045.18|2044.68|2043.3|2042.8|899
1654779900000|2022-06-09 13:05:00|2044.93|2044.43|2044.18|2043.68|2045.8|2045.3|2043.18|2042.68|586
1654780200000|2022-06-09 13:10:00|2044.43|2043.93|2044.68|2044.18|2048.68|2048.18|2044.18|2043.68|816
1654780500000|2022-06-09 13:15:00|2044.8|2044.3|2047.18|2046.68|2047.18|2046.68|2044.3|2043.8|834
1654780800000|2022-06-09 13:20:00|2047.3|2046.8|2050.68|2050.18|2050.68|2050.18|2046.93|2046.43|1059
1654781100000|2022-06-09 13:25:00|2050.93|2050.43|2050.8|2050.3|2052.18|2051.68|2050.43|2049.93|1317
1654781400000|2022-06-09 13:30:00|2050.93|2050.43|2050.93|2050.43|2052.18|2051.68|2046.18|2045.68|1486
1654781700000|2022-06-09 13:35:00|2050.8|2050.3|2046.68|2046.18|2051.43|2050.93|2046.68|2046.18|1001
1654782000000|2022-06-09 13:40:00|2046.43|2045.93|2045.93|2045.43|2048.68|2048.18|2044.18|2043.68|1353
1654782300000|2022-06-09 13:45:00|2045.8|2045.3|2047.18|2046.68|2049.55|2049.05|2043.3|2042.8|1744
1654782600000|2022-06-09 13:50:00|2047.43|2046.93|2051.68|2051.18|2052.68|2052.18|2047.3|2046.8|1400
1654782900000|2022-06-09 13:55:00|2051.55|2051.05|2052.8|2052.3|2054.05|2053.55|2050.68|2050.18|1163
1654783200000|2022-06-09 14:00:00|2052.68|2052.18|2050.68|2050.18|2052.8|2052.3|2049.93|2049.43|1181
1654783500000|2022-06-09 14:05:00|2050.43|2049.93|2047.8|2047.3|2050.68|2050.18|2047.18|2046.68|1241
1654783800000|2022-06-09 14:10:00|2047.97|2047.47|2047.22|2046.72|2048.22|2047.72|2045.35|2044.85|1045
1654784100000|2022-06-09 14:15:00|2047.35|2046.85|2050.35|2049.85|2051.6|2051.1|2046.72|2046.22|917
1654784400000|2022-06-09 14:20:00|2050.22|2049.72|2051.1|2050.6|2051.47|2050.97|2050.1|2049.6|923
1654784700000|2022-06-09 14:25:00|2051.22|2050.72|2050.85|2050.35|2051.35|2050.85|2049.35|2048.85|1323
1654785000000|2022-06-09 14:30:00|2050.97|2050.47|2048.22|2047.72|2051.6|2051.1|2048.1|2047.6|1014
1654785300000|2022-06-09 14:35:00|2048.1|2047.6|2050.1|2049.6|2050.6|2050.1|2047.85|2047.35|749
1654785600000|2022-06-09 14:40:00|2049.85|2049.35|2045.97|2045.47|2050.35|2049.85|2045.85|2045.35|1153
1654785900000|2022-06-09 14:45:00|2045.85|2045.35|2044.97|2044.47|2046.22|2045.72|2044.1|2043.6|2605
1654786200000|2022-06-09 14:50:00|2045.1|2044.6|2043.6|2043.1|2045.1|2044.6|2042.6|2042.1|1012
1654786500000|2022-06-09 14:55:00|2043.35|2042.85|2046.6|2046.1|2047.6|2047.1|2042.85|2042.35|1003
1654786800000|2022-06-09 15:00:00|2046.35|2045.85|2043.35|2042.85|2047.6|2047.1|2042.6|2042.1|1351
1654787100000|2022-06-09 15:05:00|2043.47|2042.97|2044.35|2043.85|2044.6|2044.1|2041.85|2041.35|1572
1654787400000|2022-06-09 15:10:00|2044.47|2043.97|2046.6|2046.1|2047.35|2046.85|2044.35|2043.85|1412
1654787700000|2022-06-09 15:15:00|2046.47|2045.97|2043.35|2042.85|2047.1|2046.6|2043.1|2042.6|2333
1654788000000|2022-06-09 15:20:00|2043.1|2042.6|2043.82|2042.32|2045.1|2044.6|2042.6|2042.1|3153
1654788300000|2022-06-09 15:25:00|2043.81|2042.31|2041.43|2039.93|2044.27|2042.77|2041.16|2039.66|1775
1654788600000|2022-06-09 15:30:00|2041.42|2039.92|2042.92|2041.52|2043.3|2041.9|2041.42|2039.92|172
1654788900000|2022-06-09 15:35:00|2043.05|2041.65|2043.55|2042.15|2043.8|2042.4|2042.92|2041.52|3017
1654789200000|2022-06-09 15:40:00|2043.92|2042.52|2047.42|2046.02|2047.67|2046.27|2043.92|2042.52|33
1654789500000|2022-06-09 15:45:00|2047.67|2046.27|2043.67|2042.27|2047.67|2046.27|2043.3|2041.9|4
1654789800000|2022-06-09 15:50:00|2043.3|2041.9|2042.8|2041.4|2043.3|2041.9|2042.8|2041.4|22
1654790100000|2022-06-09 15:55:00|2042.92|2041.52|2042.79|2041.29|2044.05|2042.65|2042.79|2041.29|304
1654790400000|2022-06-09 16:00:00|2043.21|2041.71|2041.9|2040.4|2043.71|2042.21|2041.89|2040.39|0
1654790700000|2022-06-09 16:05:00|2042.12|2040.62|2040.91|2039.41|2042.35|2040.85|2040.1|2038.6|0
1654791000000|2022-06-09 16:10:00|2040.9|2039.4|2040.44|2038.94|2040.93|2039.43|2039.52|2038.02|0
1654791300000|2022-06-09 16:15:00|2040.43|2038.93|2040.46|2038.96|2040.47|2038.97|2039.54|2038.04|0
1654791600000|2022-06-09 16:20:00|2040.47|2038.97|2040.92|2039.42|2041.81|2040.31|2040.03|2038.53|0
1654791900000|2022-06-09 16:25:00|2040.49|2038.99|2041.42|2039.92|2041.89|2040.39|2040.48|2038.98|0
1654792200000|2022-06-09 16:30:00|2041.43|2039.93|2041.74|2040.24|2042.33|2040.83|2040.94|2039.44|0
1654792500000|2022-06-09 16:35:00|2041.73|2040.23|2042.42|2040.92|2042.65|2041.15|2041.72|2040.22|0
1654792800000|2022-06-09 16:40:00|2042.43|2040.93|2043.35|2041.85|2043.8|2042.3|2041.98|2040.48|0
1654793100000|2022-06-09 16:45:00|2042.92|2041.42|2041.63|2040.13|2043.36|2041.86|2041.17|2039.67|0
1654793400000|2022-06-09 16:50:00|2041.64|2040.14|2041.57|2040.07|2042.97|2041.47|2041.56|2040.06|0
1654793700000|2022-06-09 16:55:00|2041.79|2040.29|2044.28|2042.78|2044.73|2043.23|2041.11|2039.61|0
1654794000000|2022-06-09 17:00:00|2044.29|2042.79|2043.85|2042.35|2044.77|2043.27|2043.82|2042.32|0
1654794300000|2022-06-09 17:05:00|2043.86|2042.36|2044.07|2042.57|2045.24|2043.74|2043.86|2042.36|0
1654794600000|2022-06-09 17:10:00|2044.29|2042.79|2044.29|2042.79|2045.21|2043.71|2043.85|2042.35|0
1654794900000|2022-06-09 17:15:00|2044.54|2043.04|2045.16|2043.66|2045.17|2043.67|2043.97|2042.47|0
1654795200000|2022-06-09 17:20:00|2045.15|2043.65|2042.91|2041.41|2045.17|2043.67|2042.9|2041.4|0
1654795500000|2022-06-09 17:25:00|2042.9|2041.4|2041.26|2039.76|2042.93|2041.43|2041.21|2039.71|0
1654795800000|2022-06-09 17:30:00|2041.65|2040.15|2040.73|2039.23|2041.65|2040.15|2040.68|2039.18|0
1654796100000|2022-06-09 17:35:00|2040.72|2039.22|2040.86|2039.36|2041.3|2039.8|2039.79|2038.29|0
1654796400000|2022-06-09 17:40:00|2040.85|2039.35|2039.5|2038|2040.86|2039.36|2039.48|2037.98|0
1654796700000|2022-06-09 17:45:00|2039.93|2038.43|2040.86|2039.36|2040.86|2039.36|2039.48|2037.98|0
1654797000000|2022-06-09 17:50:00|2040.85|2039.35|2040.65|2039.15|2041.32|2039.82|2040.43|2038.93|0
1654797300000|2022-06-09 17:55:00|2040.44|2038.94|2042.7|2041.2|2042.71|2041.21|2040.43|2038.93|0
1654797600000|2022-06-09 18:00:00|2042.69|2041.19|2040.86|2039.36|2042.69|2041.19|2040.41|2038.91|0
1654797900000|2022-06-09 18:05:00|2040.85|2039.35|2041.31|2039.81|2041.78|2040.28|2040.81|2039.31|0
1654798200000|2022-06-09 18:10:00|2041.32|2039.82|2041.34|2039.84|2041.78|2040.28|2040.4|2038.9|0
1654798500000|2022-06-09 18:15:00|2041.33|2039.83|2041.32|2039.82|2041.79|2040.29|2040.44|2038.94|0
1654798800000|2022-06-09 18:20:00|2041.31|2039.81|2039.51|2038.01|2041.78|2040.28|2039.48|2037.98|0
1654799100000|2022-06-09 18:25:00|2039.5|2038|2040.41|2038.91|2040.88|2039.38|2039.05|2037.55|0
1654799400000|2022-06-09 18:30:00|2040.4|2038.9|2039.02|2037.52|2040.41|2038.91|2038.58|2037.08|0
1654799700000|2022-06-09 18:35:00|2039.03|2037.53|2038.5|2037|2039.05|2037.55|2038.05|2036.55|0
1654800000000|2022-06-09 18:40:00|2038.49|2036.99|2037.98|2036.48|2038.52|2037.02|2037.53|2036.03|0
1654800300000|2022-06-09 18:45:00|2037.55|2036.05|2038.52|2037.02|2038.99|2037.49|2037.54|2036.04|0
1654800600000|2022-06-09 18:50:00|2038.51|2037.01|2038.57|2037.07|2039.06|2037.56|2038.12|2036.62|0
1654800900000|2022-06-09 18:55:00|2038.56|2037.06|2036.29|2034.79|2039.03|2037.53|2036.29|2034.79|0
1654801200000|2022-06-09 19:00:00|2034.59|2033.09|2032.29|2030.79|2035.15|2033.65|2032.29|2030.79|0
1654801500000|2022-06-09 19:05:00|2032.28|2030.78|2031.3|2029.8|2032.84|2031.34|2030.67|2029.17|0
1654801800000|2022-06-09 19:10:00|2031.31|2029.81|2030.18|2028.68|2031.87|2030.37|2030.18|2028.68|0
1654802100000|2022-06-09 19:15:00|2032.71|2031.21|2033.75|2032.25|2034.64|2033.14|2032.71|2031.21|0
1654802400000|2022-06-09 19:20:00|2033.74|2032.24|2034.2|2032.7|2034.65|2033.15|2033.26|2031.76|0
1654802700000|2022-06-09 19:25:00|2034.42|2032.92|2031.85|2030.35|2034.42|2032.92|2031.85|2030.35|0
1654803000000|2022-06-09 19:30:00|2031.84|2030.34|2031.38|2029.88|2032.33|2030.83|2031.37|2029.87|0
1654803300000|2022-06-09 19:35:00|2030.95|2029.45|2031.01|2029.51|2032.34|2030.84|2030.95|2029.45|0
1654803600000|2022-06-09 19:40:00|2031|2029.5|2029.57|2028.07|2031|2029.5|2029.55|2028.05|0
1654803900000|2022-06-09 19:45:00|2029.56|2028.06|2027.98|2026.48|2029.58|2028.08|2027.5|2026|0
1654804200000|2022-06-09 19:50:00|2027.96|2026.46|2028.52|2027.02|2029.57|2028.07|2026.62|2025.12|0
1654804500000|2022-06-09 19:55:00|2028.94|2027.44|2027.4|2025.9|2029.4|2027.9|2026.63|2025.13|0
1654804800000|2022-06-09 20:00:00|2027.23|2025.73|2027.98|2026.48|2028.3|2026.8|2027.15|2025.65|0
1654805100000|2022-06-09 20:05:00|2027.97|2026.47|2027.75|2026.25|2028.97|2027.47|2027.66|2026.16|0
1654805400000|2022-06-09 20:10:00|2027.76|2026.26|2029.05|2027.55|2029.05|2027.55|2027.57|2026.07|0
1654805700000|2022-06-09 20:15:00|2029.06|2027.56|2028.76|2027.26|2029.14|2027.64|2027.94|2026.44|0
1654806000000|2022-06-09 20:20:00|2028.75|2027.25|2029.11|2027.61|2029.49|2027.99|2028.64|2027.14|0
1654806300000|2022-06-09 20:25:00|2029.02|2027.52|2029.25|2027.75|2029.25|2027.75|2028.67|2027.17|0
1654806600000|2022-06-09 20:30:00|2029.33|2027.83|2028.76|2027.26|2029.61|2028.11|2028.76|2027.26|0
1654806900000|2022-06-09 20:35:00|2028.75|2027.25|2028.49|2026.99|2029.02|2027.52|2028.49|2026.99|0
1654807200000|2022-06-09 20:40:00|2028.58|2027.08|2029.14|2027.64|2029.31|2027.81|2028.49|2026.99|0
1654807500000|2022-06-09 20:45:00|2029.22|2027.72|2029.9|2028.4|2029.95|2028.45|2029.18|2027.68|0
1654807800000|2022-06-09 20:50:00|2029.91|2028.41|2029.55|2028.05|2030.04|2028.54|2029.23|2027.73|0
1654808100000|2022-06-09 20:55:00|2029.5|2028|2030.22|2028.72|2030.49|2028.99|2029.41|2027.91|0
1654808400000|2022-06-09 21:00:00|2030.21|2028.71|2030.02|2028.52|2030.21|2028.71|2029.84|2028.34|0
1654808700000|2022-06-09 21:05:00|2029.97|2028.47|2029.97|2028.47|2030.15|2028.65|2029.88|2028.38|0
1654809000000|2022-06-09 21:10:00|2029.93|2028.43|2030.2|2028.7|2030.34|2028.84|2029.61|2028.11|0
1654809300000|2022-06-09 21:15:00|2030.24|2028.74|2030.15|2028.65|2030.56|2029.06|2029.93|2028.43|0
1654809600000|2022-06-09 21:20:00|2030.16|2028.66|2030.24|2028.74|2030.24|2028.74|2030.11|2028.61|0
1654809900000|2022-06-09 21:25:00|2030.2|2028.7|2030.15|2028.65|2030.29|2028.79|2030.15|2028.65|0
1654810200000|2022-06-09 21:30:00|2030.16|2028.66|2030.29|2028.79|2030.29|2028.79|2030.11|2028.61|0
1654810500000|2022-06-09 21:35:00|2030.33|2028.83|2030.29|2028.79|2030.34|2028.84|2030.2|2028.7|0
1654810800000|2022-06-09 21:40:00|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|0
1654811100000|2022-06-09 21:45:00|2030.32|2028.82|2030.32|2028.82|2030.32|2028.82|2030.32|2028.82|0
1654811400000|2022-06-09 21:50:00|2030.33|2028.83|2030.37|2028.87|2030.41|2028.91|2030.32|2028.82|0
1654811700000|2022-06-09 21:55:00|2030.41|2028.91|2030.83|2029.33|2031.01|2029.51|2030.24|2028.74|0
1654812000000|2022-06-09 22:00:00|2030.84|2029.34|2030.24|2028.74|2031.1|2029.6|2029.52|2028.02|0
1654812300000|2022-06-09 22:05:00|2030.28|2028.78|2029.61|2028.11|2030.33|2028.83|2029.61|2028.11|0
1654812600000|2022-06-09 22:10:00|2029.6|2028.1|2029.11|2027.61|2029.61|2028.11|2029.02|2027.52|0
1654812900000|2022-06-09 22:15:00|2029.02|2027.52|2029.16|2027.66|2029.52|2028.02|2028.8|2027.3|0
1654813200000|2022-06-09 22:20:00|2029.2|2027.7|2028.48|2026.98|2029.29|2027.79|2028.34|2026.84|0
1654813500000|2022-06-09 22:25:00|2028.53|2027.03|2028.62|2027.12|2028.8|2027.3|2028.43|2026.93|0
1654813800000|2022-06-09 22:30:00|2028.71|2027.21|2028.89|2027.39|2028.98|2027.48|2028.48|2026.98|0
1654814100000|2022-06-09 22:35:00|2028.93|2027.43|2029.02|2027.52|2029.11|2027.61|2028.89|2027.39|0
1654814400000|2022-06-09 22:40:00|2029.07|2027.57|2028.98|2027.48|2029.11|2027.61|2028.98|2027.48|0
1654814700000|2022-06-09 22:45:00|2029.02|2027.52|2029.7|2028.2|2029.7|2028.2|2028.98|2027.48|0
1654815000000|2022-06-09 22:50:00|2029.74|2028.24|2029.11|2027.61|2029.88|2028.38|2029.02|2027.52|0
1654815300000|2022-06-09 22:55:00|2029.12|2027.62|2029.03|2027.53|2029.2|2027.7|2028.99|2027.49|0
1654815600000|2022-06-09 23:00:00|2029.04|2027.54|2029.12|2027.62|2029.21|2027.71|2028.9|2027.4|0
1654815900000|2022-06-09 23:05:00|2029.08|2027.58|2029.03|2027.53|2029.12|2027.62|2028.99|2027.49|0
1654816200000|2022-06-09 23:10:00|2028.99|2027.49|2029.21|2027.71|2029.21|2027.71|2028.99|2027.49|0
1654816500000|2022-06-09 23:15:00|2029.12|2027.62|2029.71|2028.21|2029.71|2028.21|2028.99|2027.49|0
1654816800000|2022-06-09 23:20:00|2029.8|2028.3|2030.2|2028.7|2030.38|2028.88|2029.8|2028.3|0
1654817100000|2022-06-09 23:25:00|2030.12|2028.62|2029.8|2028.3|2030.29|2028.79|2029.53|2028.03|0
1654817400000|2022-06-09 23:30:00|2029.79|2028.29|2029.98|2028.48|2030.29|2028.79|2029.62|2028.12|0
1654817700000|2022-06-09 23:35:00|2029.96|2028.46|2030.1|2028.6|2030.23|2028.73|2029.48|2027.98|0
1654818000000|2022-06-09 23:40:00|2030.15|2028.65|2030.01|2028.51|2030.59|2029.09|2029.83|2028.33|0
1654818300000|2022-06-09 23:45:00|2030|2028.5|2030.1|2028.6|2030.15|2028.65|2029.51|2028.01|0
1654818600000|2022-06-09 23:50:00|2030.09|2028.59|2029.72|2028.22|2030.89|2029.39|2029.54|2028.04|0
1654818900000|2022-06-09 23:55:00|2029.71|2028.21|2029.81|2028.31|2029.9|2028.4|2029.54|2028.04|0
1654819200000|2022-06-10 00:00:00|2029.82|2028.32|2030.55|2029.05|2030.64|2029.14|2029.15|2027.65|0
1654819500000|2022-06-10 00:05:00|2030.51|2029.01|2029.15|2027.65|2030.64|2029.14|2029.15|2027.65|0
1654819800000|2022-06-10 00:10:00|2029.06|2027.56|2028.07|2026.57|2029.06|2027.56|2027.57|2026.07|0
1654820100000|2022-06-10 00:15:00|2028.16|2026.66|2027.25|2025.75|2028.34|2026.84|2026.8|2025.3|0
1654820400000|2022-06-10 00:20:00|2026.82|2025.32|2026.37|2024.87|2028.77|2027.27|2026.37|2024.87|0
1654820700000|2022-06-10 00:25:00|2025.94|2024.44|2027.24|2025.74|2028.11|2026.61|2025.93|2024.43|0
1654821000000|2022-06-10 00:30:00|2027.23|2025.73|2027.49|2025.99|2027.71|2026.21|2025.95|2024.45|0
1654821300000|2022-06-10 00:35:00|2027.28|2025.78|2026.86|2025.36|2027.72|2026.22|2026.83|2025.33|0
1654821600000|2022-06-10 00:40:00|2026.85|2025.35|2027.26|2025.76|2027.7|2026.2|2026.61|2025.11|0
1654821900000|2022-06-10 00:45:00|2027.25|2025.75|2027.25|2025.75|2028.13|2026.63|2026.81|2025.31|0
1654822200000|2022-06-10 00:50:00|2027.24|2025.74|2026.37|2024.87|2027.25|2025.75|2026.36|2024.86|0
1654822500000|2022-06-10 00:55:00|2026.36|2024.86|2026.33|2024.83|2026.8|2025.3|2025.45|2023.95|0
1654822800000|2022-06-10 01:00:00|2026.12|2024.62|2026.36|2024.86|2026.79|2025.29|2025.46|2023.96|0
1654823100000|2022-06-10 01:05:00|2026.35|2024.85|2026.34|2024.84|2026.35|2024.85|2025.48|2023.98|0
1654823400000|2022-06-10 01:10:00|2026.35|2024.85|2026.57|2025.07|2026.79|2025.29|2025.46|2023.96|0
1654823700000|2022-06-10 01:15:00|2026.78|2025.28|2026.35|2024.85|2026.79|2025.29|2025.89|2024.39|0
1654824000000|2022-06-10 01:20:00|2026.36|2024.86|2025.02|2023.52|2026.36|2024.86|2024.58|2023.08|0
1654824300000|2022-06-10 01:25:00|2025.03|2023.53|2026.33|2024.83|2026.33|2024.83|2025.03|2023.53|0
1654824600000|2022-06-10 01:30:00|2026.32|2024.82|2026.77|2025.27|2027.22|2025.72|2025.89|2024.39|0
1654824900000|2022-06-10 01:35:00|2026.76|2025.26|2027.2|2025.7|2027.22|2025.72|2026.34|2024.84|0
1654825200000|2022-06-10 01:40:00|2026.99|2025.49|2026.76|2025.26|2027.2|2025.7|2026.74|2025.24|0
1654825500000|2022-06-10 01:45:00|2026.75|2025.25|2026.32|2024.82|2026.76|2025.26|2026.29|2024.79|0
1654825800000|2022-06-10 01:50:00|2026.53|2025.03|2026.32|2024.82|2027.19|2025.69|2025.87|2024.37|0
1654826100000|2022-06-10 01:55:00|2026.33|2024.83|2025.9|2024.4|2026.77|2025.27|2025.47|2023.97|0
1654826400000|2022-06-10 02:00:00|2025.89|2024.39|2025.91|2024.41|2026.78|2025.28|2025.46|2023.96|0
1654826700000|2022-06-10 02:05:00|2025.9|2024.4|2025.05|2023.55|2026.35|2024.85|2025.03|2023.53|0
1654827000000|2022-06-10 02:10:00|2025.47|2023.97|2025.48|2023.98|2025.49|2023.99|2025.04|2023.54|0
1654827300000|2022-06-10 02:15:00|2025.05|2023.55|2025.49|2023.99|2025.49|2023.99|2025.04|2023.54|0
1654827600000|2022-06-10 02:20:00|2025.5|2024|2025.95|2024.45|2025.95|2024.45|2025.49|2023.99|0
1654827900000|2022-06-10 02:25:00|2025.94|2024.44|2026.4|2024.9|2026.4|2024.9|2025.94|2024.44|0
1654828200000|2022-06-10 02:30:00|2026.41|2024.91|2027.28|2025.78|2027.28|2025.78|2026.38|2024.88|0
1654828500000|2022-06-10 02:35:00|2027.29|2025.79|2026.83|2025.33|2027.29|2025.79|2026.82|2025.32|0
1654828800000|2022-06-10 02:40:00|2026.84|2025.34|2026.81|2025.31|2027.26|2025.76|2026.37|2024.87|0
1654829100000|2022-06-10 02:45:00|2026.82|2025.32|2027.25|2025.75|2027.25|2025.75|2026.8|2025.3|0
1654829400000|2022-06-10 02:50:00|2027.24|2025.74|2027.26|2025.76|2027.26|2025.76|2027.24|2025.74|0
1654829700000|2022-06-10 02:55:00|2027.25|2025.75|2026.82|2025.32|2027.27|2025.77|2026.4|2024.9|0
1654830000000|2022-06-10 03:00:00|2026.83|2025.33|2028.6|2027.1|2028.82|2027.32|2026.83|2025.33|0
1654830300000|2022-06-10 03:05:00|2028.61|2027.11|2029.03|2027.53|2029.03|2027.53|2028.15|2026.65|0
1654830600000|2022-06-10 03:10:00|2029.04|2027.54|2029.92|2028.42|2029.92|2028.42|2029.04|2027.54|0
1654830900000|2022-06-10 03:15:00|2029.91|2028.41|2029.48|2027.98|2029.92|2028.42|2029.26|2027.76|0
1654831200000|2022-06-10 03:20:00|2029.49|2027.99|2029.5|2028|2030.37|2028.87|2029.49|2027.99|0
1654831500000|2022-06-10 03:25:00|2029.93|2028.43|2030.38|2028.88|2030.38|2028.88|2029.5|2028|0
1654831800000|2022-06-10 03:30:00|2030.39|2028.89|2029.49|2027.99|2030.39|2028.89|2029.07|2027.57|0
1654832100000|2022-06-10 03:35:00|2029.5|2028|2029.49|2027.99|2029.5|2028|2029.05|2027.55|0
1654832400000|2022-06-10 03:40:00|2029.48|2027.98|2029.48|2027.98|2029.49|2027.99|2029.04|2027.54|0
1654832700000|2022-06-10 03:45:00|2029.49|2027.99|2029.48|2027.98|2029.92|2028.42|2029.04|2027.54|0
1654833000000|2022-06-10 03:50:00|2029.47|2027.97|2029.03|2027.53|2029.47|2027.97|2028.6|2027.1|0
1654833300000|2022-06-10 03:55:00|2028.6|2027.1|2028.6|2027.1|2028.61|2027.11|2028.59|2027.09|0
1654833600000|2022-06-10 04:00:00|2028.59|2027.09|2028.16|2026.66|2028.6|2027.1|2028.16|2026.66|0
1654833900000|2022-06-10 04:05:00|2028.17|2026.67|2028.15|2026.65|2028.17|2026.67|2027.72|2026.22|0
1654834200000|2022-06-10 04:10:00|2028.14|2026.64|2027.72|2026.22|2028.15|2026.65|2027.28|2025.78|0
1654834500000|2022-06-10 04:15:00|2027.71|2026.21|2027.28|2025.78|2027.72|2026.22|2027.28|2025.78|0
1654834800000|2022-06-10 04:20:00|2027.29|2025.79|2027.29|2025.79|2027.29|2025.79|2027.29|2025.79|0
1654835100000|2022-06-10 04:25:00|2027.28|2025.78|2026.41|2024.91|2027.28|2025.78|2026.39|2024.89|0
1654835400000|2022-06-10 04:30:00|2025.98|2024.48|2025.55|2024.05|2025.99|2024.49|2025.54|2024.04|0
1654835700000|2022-06-10 04:35:00|2025.54|2024.04|2024.89|2023.39|2025.54|2024.04|2024.66|2023.16|0
1654836000000|2022-06-10 04:40:00|2024.88|2023.38|2025.33|2023.83|2025.77|2024.27|2024.46|2022.96|0
1654836300000|2022-06-10 04:45:00|2025.76|2024.26|2025.76|2024.26|2025.77|2024.27|2025.32|2023.82|0
1654836600000|2022-06-10 04:50:00|2025.77|2024.27|2025.48|2023.98|2025.77|2024.27|2025.33|2023.83|0
1654836900000|2022-06-10 04:55:00|2025.69|2024.19|2026.58|2025.08|2026.58|2025.08|2025.69|2024.19|0
1654837200000|2022-06-10 05:00:00|2026.59|2025.09|2027.48|2025.98|2027.48|2025.98|2026.16|2024.66|0
1654837500000|2022-06-10 05:05:00|2027.49|2025.99|2026.61|2025.11|2027.49|2025.99|2026.4|2024.9|0
1654837800000|2022-06-10 05:10:00|2026.4|2024.9|2027.06|2025.56|2027.06|2025.56|2026.18|2024.68|0
1654838100000|2022-06-10 05:15:00|2027.05|2025.55|2028.84|2027.34|2028.84|2027.34|2027.05|2025.55|0
1654838400000|2022-06-10 05:20:00|2028.83|2027.33|2028.39|2026.89|2028.84|2027.34|2027.96|2026.46|0
1654838700000|2022-06-10 05:25:00|2028.4|2026.9|2028.4|2026.9|2028.4|2026.9|2027.95|2026.45|0
1654839000000|2022-06-10 05:30:00|2028.41|2026.91|2028.91|2027.41|2029.31|2027.81|2028|2026.5|0
1654839300000|2022-06-10 05:35:00|2028.9|2027.4|2028.49|2026.99|2028.92|2027.42|2028.47|2026.97|0
1654839600000|2022-06-10 05:40:00|2028.48|2026.98|2028.48|2026.98|2028.93|2027.43|2028.47|2026.97|0
1654839900000|2022-06-10 05:45:00|2028.47|2026.97|2027.58|2026.08|2028.47|2026.97|2027.57|2026.07|0
1654840200000|2022-06-10 05:50:00|2027.57|2026.07|2027.57|2026.07|2027.58|2026.08|2026.68|2025.18|0
1654840500000|2022-06-10 05:55:00|2027.35|2025.85|2027.78|2026.28|2028.44|2026.94|2027.35|2025.85|0
1654840800000|2022-06-10 06:00:00|2027.99|2026.49|2030.18|2028.68|2030.65|2029.15|2027.78|2026.28|0
1654841100000|2022-06-10 06:05:00|2030.19|2028.69|2032.32|2030.82|2032.33|2030.83|2029.29|2027.79|0
1654841400000|2022-06-10 06:10:00|2032.11|2030.61|2033.76|2032.26|2033.76|2032.26|2031.67|2030.17|0
1654841700000|2022-06-10 06:15:00|2033.33|2031.83|2032.04|2030.54|2033.76|2032.26|2032.04|2030.54|0
1654842000000|2022-06-10 06:20:00|2032.05|2030.55|2031.67|2030.17|2032.53|2031.03|2031.22|2029.72|0
1654842300000|2022-06-10 06:25:00|2031.66|2030.16|2031.73|2030.23|2032.59|2031.09|2031.21|2029.71|0
1654842600000|2022-06-10 06:30:00|2032.15|2030.65|2027.8|2026.4|2032.16|2030.66|2026.67|2025.27|37
1654842900000|2022-06-10 06:35:00|2026.92|2025.52|2026.3|2024.9|2027.42|2026.02|2026.17|2024.77|21
1654843200000|2022-06-10 06:40:00|2025.67|2024.27|2026.42|2025.02|2026.55|2025.15|2025.67|2024.27|22
1654843500000|2022-06-10 06:45:00|2026.3|2024.9|2025.55|2024.15|2026.3|2024.9|2025.55|2024.15|59
1654843800000|2022-06-10 06:50:00|2025.67|2024.27|2027.55|2026.15|2027.55|2026.15|2025.55|2024.15|67
1654844100000|2022-06-10 06:55:00|2026.16|2024.66|2027.99|2026.49|2028|2026.5|2025.27|2023.77|0
1654844400000|2022-06-10 07:00:00|2027.57|2026.07|2024.6|2024.1|2029.72|2029.22|2023.35|2022.85|3422
1654844700000|2022-06-10 07:05:00|2024.35|2023.85|2021.72|2021.22|2026.47|2025.97|2021.72|2021.22|1789
1654845000000|2022-06-10 07:10:00|2021.6|2021.1|2020.22|2019.72|2022.6|2022.1|2019.1|2018.6|2378
1654845300000|2022-06-10 07:15:00|2019.97|2019.47|2022.97|2022.47|2023.72|2023.22|2019.97|2019.47|1339
1654845600000|2022-06-10 07:20:00|2022.85|2022.35|2015.6|2015.1|2023.1|2022.6|2014.85|2014.35|1520
1654845900000|2022-06-10 07:25:00|2015.85|2015.35|2014.6|2014.1|2016.85|2016.35|2014.35|2013.85|1397
1654846200000|2022-06-10 07:30:00|2014.85|2014.35|2019.6|2019.1|2021.1|2020.6|2014.85|2014.35|1317
1654846500000|2022-06-10 07:35:00|2019.47|2018.97|2024.1|2023.6|2024.35|2023.85|2019.47|2018.97|1006
1654846800000|2022-06-10 07:40:00|2024.34|2023.84|2022.46|2021.96|2025.46|2024.96|2022.34|2021.84|1124
1654847100000|2022-06-10 07:45:00|2022.59|2022.09|2023.09|2022.59|2026.34|2025.84|2022.09|2021.59|1035
1654847400000|2022-06-10 07:50:00|2022.84|2022.34|2022.59|2022.09|2025.34|2024.84|2021.96|2021.46|733
1654847700000|2022-06-10 07:55:00|2022.71|2022.21|2021.09|2020.59|2025.34|2024.84|2021.09|2020.59|737
1654848000000|2022-06-10 08:00:00|2020.96|2020.46|2022.96|2022.46|2026.84|2026.34|2020.46|2019.96|1602
1654848300000|2022-06-10 08:05:00|2023.09|2022.59|2026.34|2025.84|2026.59|2026.09|2022.09|2021.59|685
1654848600000|2022-06-10 08:10:00|2026.46|2025.96|2029.71|2029.21|2029.96|2029.46|2025.84|2025.34|842
1654848900000|2022-06-10 08:15:00|2029.59|2029.09|2029.71|2029.21|2031.59|2031.09|2029.09|2028.59|592
1654849200000|2022-06-10 08:20:00|2029.59|2029.09|2028.21|2027.71|2029.59|2029.09|2027.84|2027.34|435
1654849500000|2022-06-10 08:25:00|2028.09|2027.59|2025.09|2024.59|2028.84|2028.34|2024.84|2024.34|1110
1654849800000|2022-06-10 08:30:00|2024.96|2024.46|2021.96|2021.46|2025.09|2024.59|2021.59|2021.09|889
1654850100000|2022-06-10 08:35:00|2021.84|2021.34|2022.84|2022.34|2023.09|2022.59|2020.46|2019.96|767
1654850400000|2022-06-10 08:40:00|2022.96|2022.46|2020.84|2020.34|2023.09|2022.59|2020.09|2019.59|397
1654850700000|2022-06-10 08:45:00|2021.09|2020.59|2020.09|2019.59|2021.21|2020.71|2019.59|2019.09|742
1654851000000|2022-06-10 08:50:00|2019.96|2019.46|2017.09|2016.59|2020.84|2020.34|2016.84|2016.34|688
1654851300000|2022-06-10 08:55:00|2017.21|2016.71|2017.59|2017.09|2018.09|2017.59|2016.84|2016.34|418
1654851600000|2022-06-10 09:00:00|2017.84|2017.34|2020.96|2020.46|2021.96|2021.46|2017.84|2017.34|892
1654851900000|2022-06-10 09:05:00|2021.09|2020.59|2021.34|2020.84|2022.34|2021.84|2020.46|2019.96|312
1654852200000|2022-06-10 09:10:00|2021.21|2020.71|2023.59|2023.09|2024.71|2024.21|2020.59|2020.09|709
1654852500000|2022-06-10 09:15:00|2023.46|2022.96|2023.84|2023.34|2024.84|2024.34|2023.46|2022.96|473
1654852800000|2022-06-10 09:20:00|2023.59|2023.09|2023.09|2022.59|2024.34|2023.84|2022.46|2021.96|418
1654853100000|2022-06-10 09:25:00|2022.96|2022.46|2023.34|2022.84|2024.59|2024.09|2022.21|2021.71|302
1654853400000|2022-06-10 09:30:00|2023.59|2023.09|2023.84|2023.34|2024.59|2024.09|2023.34|2022.84|421
1654853700000|2022-06-10 09:35:00|2023.71|2023.21|2022.59|2022.09|2024.21|2023.71|2022.09|2021.59|514
1654854000000|2022-06-10 09:40:00|2022.71|2022.21|2024.09|2023.59|2024.09|2023.59|2022.34|2021.84|407
1654854300000|2022-06-10 09:45:00|2023.96|2023.46|2020.34|2019.84|2023.96|2023.46|2020.34|2019.84|663
1654854600000|2022-06-10 09:50:00|2020.09|2019.59|2019.84|2019.34|2021.71|2021.21|2019.84|2019.34|817
1654854900000|2022-06-10 09:55:00|2019.71|2019.21|2020.59|2020.09|2020.84|2020.34|2019.34|2018.84|488
1654855200000|2022-06-10 10:00:00|2020.84|2020.34|2021.21|2020.71|2021.84|2021.34|2020.59|2020.09|685
1654855500000|2022-06-10 10:05:00|2021.09|2020.59|2020.59|2020.09|2021.59|2021.09|2020.34|2019.84|432
1654855800000|2022-06-10 10:10:00|2020.84|2020.34|2020.34|2019.84|2021.09|2020.59|2020.09|2019.59|483
1654856100000|2022-06-10 10:15:00|2020.09|2019.59|2021.34|2020.84|2021.59|2021.09|2019.84|2019.34|445
1654856400000|2022-06-10 10:20:00|2021.09|2020.59|2019.84|2019.34|2021.46|2020.96|2019.84|2019.34|499
1654856700000|2022-06-10 10:25:00|2020.09|2019.59|2019.59|2019.09|2020.34|2019.84|2019.34|2018.84|398
1654857000000|2022-06-10 10:30:00|2019.34|2018.84|2018.09|2017.59|2019.84|2019.34|2017.84|2017.34|343
1654857300000|2022-06-10 10:35:00|2018.21|2017.71|2019.09|2018.59|2019.09|2018.59|2018.09|2017.59|341
1654857600000|2022-06-10 10:40:00|2019.34|2018.84|2018.34|2017.84|2020.21|2019.71|2018.21|2017.71|320
1654857900000|2022-06-10 10:45:00|2018.09|2017.59|2019.96|2019.46|2020.09|2019.59|2018.09|2017.59|321
1654858200000|2022-06-10 10:50:00|2020.09|2019.59|2021.34|2020.84|2021.34|2020.84|2019.59|2019.09|332
1654858500000|2022-06-10 10:55:00|2021.09|2020.59|2020.96|2020.46|2021.59|2021.09|2019.34|2018.84|319
1654858800000|2022-06-10 11:00:00|2021.09|2020.59|2020.09|2019.59|2021.09|2020.59|2019.84|2019.34|208
1654859100000|2022-06-10 11:05:00|2020.34|2019.84|2020.59|2020.09|2021.09|2020.59|2019.59|2019.09|298
1654859400000|2022-06-10 11:10:00|2020.46|2019.96|2020.59|2020.09|2021.59|2021.09|2019.84|2019.34|281
1654859700000|2022-06-10 11:15:00|2020.84|2020.34|2020.09|2019.59|2021.09|2020.59|2020.09|2019.59|240
1654860000000|2022-06-10 11:20:00|2019.84|2019.34|2019.34|2018.84|2020.59|2020.09|2019.21|2018.71|434
1654860300000|2022-06-10 11:25:00|2019.46|2018.96|2021.84|2021.34|2022.09|2021.59|2019.46|2018.96|574
1654860600000|2022-06-10 11:30:00|2021.71|2021.21|2025.71|2025.21|2026.34|2025.84|2021.59|2021.09|741
1654860900000|2022-06-10 11:35:00|2025.59|2025.09|2024.59|2024.09|2025.59|2025.09|2023.71|2023.21|353
1654861200000|2022-06-10 11:40:00|2024.32|2023.82|2025.07|2024.57|2025.32|2024.82|2023.69|2023.19|276
1654861500000|2022-06-10 11:45:00|2025.19|2024.69|2022.94|2022.44|2025.82|2025.32|2022.82|2022.32|565
1654861800000|2022-06-10 11:50:00|2023.07|2022.57|2024.32|2023.82|2024.32|2023.82|2022.82|2022.32|285
1654862100000|2022-06-10 11:55:00|2024.19|2023.69|2022.57|2022.07|2024.19|2023.69|2022.57|2022.07|251
1654862400000|2022-06-10 12:00:00|2022.69|2022.19|2023.57|2023.07|2025.07|2024.57|2022.57|2022.07|457
1654862700000|2022-06-10 12:05:00|2023.82|2023.32|2025.82|2025.32|2026.07|2025.57|2023.57|2023.07|503
1654863000000|2022-06-10 12:10:00|2026.07|2025.57|2025.57|2025.07|2026.07|2025.57|2024.82|2024.32|330
1654863300000|2022-06-10 12:15:00|2025.82|2025.32|2025.32|2024.82|2025.82|2025.32|2025.07|2024.57|337
1654863600000|2022-06-10 12:20:00|2025.57|2025.07|2024.57|2024.07|2025.57|2025.07|2024.07|2023.57|354
1654863900000|2022-06-10 12:25:00|2024.69|2024.19|2024.07|2023.57|2026.32|2025.82|2023.94|2023.44|451
1654864200000|2022-06-10 12:30:00|2023.94|2023.44|2012.44|2011.94|2024.19|2023.69|2012.07|2011.57|4012
1654864500000|2022-06-10 12:35:00|2012.82|2012.32|2014.82|2014.32|2016.44|2015.94|2011.82|2011.32|1833
1654864800000|2022-06-10 12:40:00|2015.07|2014.57|2016.19|2015.69|2019.44|2018.94|2014.94|2014.44|1152
1654865100000|2022-06-10 12:45:00|2016.32|2015.82|2014.19|2013.69|2018.07|2017.57|2014.19|2013.69|649
1654865400000|2022-06-10 12:50:00|2014.32|2013.82|2013.94|2013.44|2014.32|2013.82|2012.07|2011.57|771
1654865700000|2022-06-10 12:55:00|2014.07|2013.57|2008.32|2007.82|2014.19|2013.69|2008.32|2007.82|1110
1654866000000|2022-06-10 13:00:00|2008.44|2007.94|2012.82|2012.32|2013.44|2012.94|2008.32|2007.82|1302
1654866300000|2022-06-10 13:05:00|2012.57|2012.07|2008.07|2007.57|2013.32|2012.82|2007.94|2007.44|1093
1654866600000|2022-06-10 13:10:00|2008.32|2007.82|2007.07|2006.57|2009.32|2008.82|2005.57|2005.07|982
1654866900000|2022-06-10 13:15:00|2006.69|2006.19|2003.82|2003.32|2007.07|2006.57|2003.44|2002.94|1126
1654867200000|2022-06-10 13:20:00|2004.07|2003.57|1999.32|1998.82|2004.94|2004.44|1999.32|1998.82|1098
1654867500000|2022-06-10 13:25:00|1999.44|1998.94|1998.32|1997.82|2000.07|1999.57|1996.82|1996.32|1721
1654867800000|2022-06-10 13:30:00|1998.07|1997.57|1994.82|1994.32|2002.07|2001.57|1994.57|1994.07|2642
1654868100000|2022-06-10 13:35:00|1994.94|1994.44|1995.32|1994.82|1996.82|1996.32|1994.19|1993.69|2332
1654868400000|2022-06-10 13:40:00|1995.07|1994.57|2000.07|1999.57|2000.07|1999.57|1994.44|1993.94|2016
1654868700000|2022-06-10 13:45:00|2000.32|1999.82|1997.57|1997.07|2000.44|1999.94|1995.82|1995.32|1395
1654869000000|2022-06-10 13:50:00|1997.44|1996.94|1994.82|1994.32|1998.07|1997.57|1994.07|1993.57|980
1654869300000|2022-06-10 13:55:00|1994.57|1994.07|1995.57|1995.07|1995.57|1995.07|1992.82|1992.32|1263
1654869600000|2022-06-10 14:00:00|1995.07|1994.57|1992.07|1991.57|1995.07|1994.57|1990.32|1989.82|1835
1654869900000|2022-06-10 14:05:00|1992.19|1991.69|1990.57|1990.07|1993.32|1992.82|1989.82|1989.32|771
1654870200000|2022-06-10 14:10:00|1990.66|1990.16|1992.16|1991.66|1992.66|1992.16|1989.41|1988.91|1460
1654870500000|2022-06-10 14:15:00|1991.91|1991.41|1991.41|1990.91|1993.41|1992.91|1990.41|1989.91|1686
1654870800000|2022-06-10 14:20:00|1991.66|1991.16|1990.41|1989.91|1992.03|1991.53|1989.41|1988.91|1033
1654871100000|2022-06-10 14:25:00|1990.16|1989.66|1988.66|1988.16|1991.41|1990.91|1988.41|1987.91|1556
1654871400000|2022-06-10 14:30:00|1988.78|1988.28|1989.66|1989.16|1991.41|1990.91|1988.41|1987.91|3153
1654871700000|2022-06-10 14:35:00|1989.78|1989.28|1992.16|1991.66|1992.41|1991.91|1988.53|1988.03|1319
1654872000000|2022-06-10 14:40:00|1991.91|1991.41|1994.53|1994.03|1994.91|1994.41|1991.03|1990.53|1354
1654872300000|2022-06-10 14:45:00|1994.41|1993.91|1997.66|1997.16|1998.16|1997.66|1993.91|1993.41|1228
1654872600000|2022-06-10 14:50:00|1997.53|1997.03|1998.91|1998.41|1999.91|1999.41|1997.16|1996.66|1281
1654872900000|2022-06-10 14:55:00|1999.03|1998.53|1993.41|1992.91|1999.16|1998.66|1993.16|1992.66|1367
1654873200000|2022-06-10 15:00:00|1993.28|1992.78|1995.16|1994.66|1996.28|1995.78|1992.91|1992.41|1032
1654873500000|2022-06-10 15:05:00|1994.91|1994.41|1992.91|1992.41|1995.91|1995.41|1992.66|1992.16|1267
1654873800000|2022-06-10 15:10:00|1992.66|1992.16|1992.41|1991.91|1993.16|1992.66|1991.16|1990.66|1151
1654874100000|2022-06-10 15:15:00|1992.66|1992.16|1992.91|1992.41|1993.66|1993.16|1991.91|1991.41|1498
1654874400000|2022-06-10 15:20:00|1993.03|1992.53|1989.57|1988.07|1993.91|1993.41|1988.16|1987.66|3858
1654874700000|2022-06-10 15:25:00|1989.58|1988.08|1988.87|1987.37|1991.03|1989.53|1988.45|1986.95|1619
1654875000000|2022-06-10 15:30:00|1989.73|1988.23|1988.36|1986.96|1990.86|1989.46|1985.48|1984.08|327
1654875300000|2022-06-10 15:35:00|1988.48|1987.08|1987.48|1986.08|1989.11|1987.71|1987.11|1985.71|2068
1654875600000|2022-06-10 15:40:00|1987.86|1986.46|1988.98|1987.58|1988.98|1987.58|1987.11|1985.71|41
1654875900000|2022-06-10 15:45:00|1989.11|1987.71|1988.98|1987.58|1989.86|1988.46|1988.98|1987.58|3006
1654876200000|2022-06-10 15:50:00|1987.86|1986.46|1987.61|1986.21|1988.61|1987.21|1987.36|1985.96|37
1654876500000|2022-06-10 15:55:00|1987.23|1985.83|1989.27|1987.77|1989.48|1988.08|1987.23|1985.83|45
1654876800000|2022-06-10 16:00:00|1989.28|1987.78|1990.57|1989.07|1991.03|1989.53|1988.81|1987.31|0
1654877100000|2022-06-10 16:05:00|1990.15|1988.65|1992.41|1990.91|1992.45|1990.95|1990.15|1988.65|0
1654877400000|2022-06-10 16:10:00|1992.4|1990.9|1989.23|1987.73|1992.41|1990.91|1989.22|1987.72|0
1654877700000|2022-06-10 16:15:00|1988.8|1987.3|1987.47|1985.97|1988.81|1987.31|1987|1985.5|0
1654878000000|2022-06-10 16:20:00|1987.48|1985.98|1987.9|1986.4|1990.14|1988.64|1987.47|1985.97|0
1654878300000|2022-06-10 16:25:00|1987.88|1986.38|1989.25|1987.75|1989.26|1987.76|1987.42|1985.92|0
1654878600000|2022-06-10 16:30:00|1989.25|1987.75|1989.18|1987.68|1990.9|1989.4|1988.62|1987.12|0
1654878900000|2022-06-10 16:35:00|1989.17|1987.67|1990.84|1989.34|1990.86|1989.36|1988.63|1987.13|0
1654879200000|2022-06-10 16:40:00|1990.85|1989.35|1992.45|1990.95|1993.59|1992.09|1990.27|1988.77|0
1654879500000|2022-06-10 16:45:00|1991.87|1990.37|1990.51|1989.01|1992.74|1991.24|1990.05|1988.55|0
1654879800000|2022-06-10 16:50:00|1990.49|1988.99|1988.69|1987.19|1990.49|1988.99|1988.69|1987.19|0
1654880100000|2022-06-10 16:55:00|1988.68|1987.18|1989.61|1988.11|1990.05|1988.55|1987.8|1986.3|0
1654880400000|2022-06-10 17:00:00|1989.6|1988.1|1988.92|1987.42|1990.07|1988.57|1987.79|1986.29|0
1654880700000|2022-06-10 17:05:00|1988.7|1987.2|1990.31|1988.81|1990.75|1989.25|1988.2|1986.7|0
1654881000000|2022-06-10 17:10:00|1990.32|1988.82|1989.4|1987.9|1990.78|1989.28|1988.93|1987.43|0
1654881300000|2022-06-10 17:15:00|1989.39|1987.89|1991.25|1989.75|1991.25|1989.75|1988.95|1987.45|0
1654881600000|2022-06-10 17:20:00|1991.26|1989.76|1992.11|1990.61|1992.14|1990.64|1990.78|1989.28|0
1654881900000|2022-06-10 17:25:00|1991.68|1990.18|1993.51|1992.01|1993.51|1992.01|1991.67|1990.17|0
1654882200000|2022-06-10 17:30:00|1994.31|1992.81|1992.07|1990.57|1994.31|1992.81|1990.44|1988.94|0
1654882500000|2022-06-10 17:35:00|1992.08|1990.58|1994.91|1993.41|1994.92|1993.42|1992.08|1990.58|0
1654882800000|2022-06-10 17:40:00|1994.92|1993.42|1994.86|1993.36|1995.45|1993.95|1993.75|1992.25|0
1654883100000|2022-06-10 17:45:00|1993.96|1992.46|1995.44|1993.94|1995.44|1993.94|1993.48|1991.98|0
1654883400000|2022-06-10 17:50:00|1995.43|1993.93|1993.64|1992.14|1996.39|1994.89|1993.63|1992.13|0
1654883700000|2022-06-10 17:55:00|1993.63|1992.13|1993.16|1991.66|1993.64|1992.14|1992.46|1990.96|0
1654884000000|2022-06-10 18:00:00|1993.17|1991.67|1991.74|1990.24|1993.18|1991.68|1991.73|1990.23|0
1654884300000|2022-06-10 18:05:00|1991.75|1990.25|1993.34|1991.84|1994.01|1992.51|1991.73|1990.23|0
1654884600000|2022-06-10 18:10:00|1993.33|1991.83|1993.52|1992.02|1994.02|1992.52|1992.65|1991.15|0
1654884900000|2022-06-10 18:15:00|1993.51|1992.01|1995.81|1994.31|1996.28|1994.78|1993.05|1991.55|0
1654885200000|2022-06-10 18:20:00|1995.82|1994.32|1996.75|1995.25|1996.79|1995.29|1995.82|1994.32|0
1654885500000|2022-06-10 18:25:00|1996.54|1995.04|1994.91|1993.41|1996.77|1995.27|1994|1992.5|0
1654885800000|2022-06-10 18:30:00|1994.7|1993.2|1996.32|1994.82|1996.36|1994.86|1994.7|1993.2|0
1654886100000|2022-06-10 18:35:00|1996.31|1994.81|1994.2|1992.7|1996.31|1994.81|1994.2|1992.7|0
1654886400000|2022-06-10 18:40:00|1994.21|1992.71|1993.72|1992.22|1994.21|1992.71|1992.81|1991.31|0
1654886700000|2022-06-10 18:45:00|1993.73|1992.23|1996.05|1994.55|1996.05|1994.55|1993.72|1992.22|0
1654887000000|2022-06-10 18:50:00|1996.04|1994.54|1996.5|1995|1996.5|1995|1995.12|1993.62|0
1654887300000|2022-06-10 18:55:00|1996.51|1995.01|1997.87|1996.37|1998.79|1997.29|1996.04|1994.54|0
1654887600000|2022-06-10 19:00:00|1997.88|1996.38|1994.87|1993.37|1998.8|1997.3|1994.42|1992.92|0
1654887900000|2022-06-10 19:05:00|1994.86|1993.36|1994.41|1992.91|1994.89|1993.39|1993.48|1991.98|0
1654888200000|2022-06-10 19:10:00|1994.42|1992.92|1995.81|1994.31|1996.28|1994.78|1994.4|1992.9|0
1654888500000|2022-06-10 19:15:00|1995.82|1994.32|1997.65|1996.15|1997.66|1996.16|1995.37|1993.87|0
1654888800000|2022-06-10 19:20:00|1997.66|1996.16|1996.77|1995.27|1997.66|1996.16|1994.42|1992.92|0
1654889100000|2022-06-10 19:25:00|1997.2|1995.7|1997.24|1995.74|1999.55|1998.05|1996.77|1995.27|0
1654889400000|2022-06-10 19:30:00|1997.23|1995.73|1995.41|1993.91|1997.25|1995.75|1994.95|1993.45|0
1654889700000|2022-06-10 19:35:00|1995.4|1993.9|1995.88|1994.38|1997.3|1995.8|1994.93|1993.43|0
1654890000000|2022-06-10 19:40:00|1995.87|1994.37|1993.99|1992.49|1996.79|1995.29|1993.07|1991.57|0
1654890300000|2022-06-10 19:45:00|1993.98|1992.48|1991.2|1989.7|1994|1992.5|1991.19|1989.69|0
1654890600000|2022-06-10 19:50:00|1991.18|1989.68|1991.6|1990.1|1993.49|1991.99|1990.73|1989.23|0
1654890900000|2022-06-10 19:55:00|1991.17|1989.67|1988.56|1987.06|1992.08|1990.58|1988.56|1987.06|0
1654891200000|2022-06-10 20:00:00|1988.57|1987.07|1992.44|1990.94|1992.53|1991.03|1988.57|1987.07|0
1654891500000|2022-06-10 20:05:00|1992.43|1990.93|1992.12|1990.62|1992.62|1991.12|1991.53|1990.03|0
1654891800000|2022-06-10 20:10:00|1992.13|1990.63|1992.76|1991.26|1993.03|1991.53|1991.67|1990.17|0
1654892100000|2022-06-10 20:15:00|1992.85|1991.35|1993.12|1991.62|1993.8|1992.3|1992.76|1991.26|0
1654892400000|2022-06-10 20:20:00|1993.03|1991.53|1993.09|1991.59|1994.03|1992.53|1992.48|1990.98|0
1654892700000|2022-06-10 20:25:00|1993.1|1991.6|1993.32|1991.82|1994|1992.5|1992.91|1991.41|0
1654893000000|2022-06-10 20:30:00|1993.33|1991.83|1993.48|1991.98|1993.59|1992.09|1992.59|1991.09|0
1654893300000|2022-06-10 20:35:00|1993.49|1991.99|1993.12|1991.62|1994.12|1992.62|1993.03|1991.53|0
1654893600000|2022-06-10 20:40:00|1993.21|1991.71|1992.8|1991.3|1993.3|1991.8|1992.71|1991.21|0
1654893900000|2022-06-10 20:45:00|1992.81|1991.31|1992.85|1991.35|1993.62|1992.12|1992.35|1990.85|0
1654894200000|2022-06-10 20:50:00|1992.84|1991.34|1992.12|1990.62|1992.84|1991.34|1991.94|1990.44|0
1654894500000|2022-06-10 20:55:00|1992.21|1990.71|1992.3|1990.8|1993.16|1991.66|1992.07|1990.57|0
1654894800000|2022-06-10 21:00:00|1991.54|1990.04|1991.54|1990.04|1991.54|1990.04|1991.54|1990.04|0
1655071200000|2022-06-12 22:00:00|1979.69|1978.19|1981.58|1980.08|1981.58|1980.08|1978.83|1977.33|0
1655071500000|2022-06-12 22:05:00|1981.55|1980.05|1980.25|1978.75|1983.07|1981.57|1980.25|1978.75|0
1655071800000|2022-06-12 22:10:00|1980.29|1978.79|1978.51|1977.01|1980.88|1979.38|1978.15|1976.65|0
1655072100000|2022-06-12 22:15:00|1978.52|1977.02|1978.69|1977.19|1980.1|1978.6|1978.47|1976.97|0
1655072400000|2022-06-12 22:20:00|1978.65|1977.15|1978.06|1976.56|1979.15|1977.65|1977.88|1976.38|0
1655072700000|2022-06-12 22:25:00|1978.01|1976.51|1980.01|1978.51|1980.24|1978.74|1978.01|1976.51|0
1655073000000|2022-06-12 22:30:00|1980.02|1978.52|1980.6|1979.1|1981.19|1979.69|1980.02|1978.52|0
1655073300000|2022-06-12 22:35:00|1980.55|1979.05|1977.74|1976.24|1980.83|1979.33|1977.51|1976.01|0
1655073600000|2022-06-12 22:40:00|1977.83|1976.33|1977.31|1975.81|1978.06|1976.56|1977.31|1975.81|0
1655073900000|2022-06-12 22:45:00|1977.32|1975.82|1978.13|1976.63|1978.4|1976.9|1977.31|1975.81|0
1655074200000|2022-06-12 22:50:00|1978.12|1976.62|1977.13|1975.63|1978.12|1976.62|1977.13|1975.63|0
1655074500000|2022-06-12 22:55:00|1977.17|1975.67|1978.03|1976.53|1978.07|1976.57|1977.12|1975.62|0
1655074800000|2022-06-12 23:00:00|1977.98|1976.48|1977.53|1976.03|1978.39|1976.89|1977.53|1976.03|0
1655075100000|2022-06-12 23:05:00|1977.57|1976.07|1978.12|1976.62|1978.39|1976.89|1977.53|1976.03|0
1655075400000|2022-06-12 23:10:00|1978.11|1976.61|1978.4|1976.9|1978.81|1977.31|1978.03|1976.53|0
1655075700000|2022-06-12 23:15:00|1978.41|1976.91|1977.95|1976.45|1978.81|1977.31|1977.95|1976.45|0
1655076000000|2022-06-12 23:20:00|1977.99|1976.49|1977.54|1976.04|1978.26|1976.76|1977.54|1976.04|0
1655076300000|2022-06-12 23:25:00|1977.58|1976.08|1978.22|1976.72|1978.54|1977.04|1977.36|1975.86|0
1655076600000|2022-06-12 23:30:00|1978.26|1976.76|1977.86|1976.36|1978.4|1976.9|1977.36|1975.86|0
1655076900000|2022-06-12 23:35:00|1977.9|1976.4|1978.22|1976.72|1978.4|1976.9|1977.54|1976.04|0
1655077200000|2022-06-12 23:40:00|1978.26|1976.76|1977.95|1976.45|1978.31|1976.81|1977.58|1976.08|0
1655077500000|2022-06-12 23:45:00|1977.9|1976.4|1977.34|1975.84|1978.04|1976.54|1976.95|1975.45|0
1655077800000|2022-06-12 23:50:00|1977.33|1975.83|1977.07|1975.57|1977.43|1975.93|1977.02|1975.52|0
1655078100000|2022-06-12 23:55:00|1977.11|1975.61|1977.66|1976.16|1977.66|1976.16|1976.75|1975.25|0
1655078400000|2022-06-13 00:00:00|1977.75|1976.25|1976.93|1975.43|1978.11|1976.61|1976.66|1975.16|0
1655078700000|2022-06-13 00:05:00|1977.02|1975.52|1976.84|1975.34|1977.25|1975.75|1976.47|1974.97|0
1655079000000|2022-06-13 00:10:00|1976.83|1975.33|1976.01|1974.51|1977.31|1975.81|1976|1974.5|0
1655079300000|2022-06-13 00:15:00|1976.06|1974.56|1971.49|1969.99|1976.24|1974.74|1971.49|1969.99|0
1655079600000|2022-06-13 00:20:00|1971.92|1970.42|1969.98|1968.48|1971.92|1970.42|1969.55|1968.05|0
1655079900000|2022-06-13 00:25:00|1969.55|1968.05|1969|1967.5|1970.75|1969.25|1968.97|1967.47|0
1655080200000|2022-06-13 00:30:00|1968.99|1967.49|1969.44|1967.94|1969.45|1967.95|1968.11|1966.61|0
1655080500000|2022-06-13 00:35:00|1969.45|1967.95|1968.11|1966.61|1969.66|1968.16|1967.68|1966.18|0
1655080800000|2022-06-13 00:40:00|1968.12|1966.62|1966.36|1964.86|1968.12|1966.62|1965.5|1964|0
1655081100000|2022-06-13 00:45:00|1966.35|1964.85|1965.89|1964.39|1966.36|1964.86|1965.06|1963.56|0
1655081400000|2022-06-13 00:50:00|1965.9|1964.4|1965.25|1963.75|1965.91|1964.41|1964.59|1963.09|0
1655081700000|2022-06-13 00:55:00|1965.03|1963.53|1964.81|1963.31|1965.47|1963.97|1964.59|1963.09|0
1655082000000|2022-06-13 01:00:00|1965.03|1963.53|1963.69|1962.19|1965.03|1963.53|1963.69|1962.19|0
1655082300000|2022-06-13 01:05:00|1963.68|1962.18|1964.33|1962.83|1964.56|1963.06|1963.47|1961.97|0
1655082600000|2022-06-13 01:10:00|1964.11|1962.61|1964.31|1962.81|1964.58|1963.08|1963.68|1962.18|0
1655082900000|2022-06-13 01:15:00|1964.3|1962.8|1962.09|1960.59|1964.75|1963.25|1961.65|1960.15|0
1655083200000|2022-06-13 01:20:00|1961.66|1960.16|1959.93|1958.43|1962.11|1960.61|1959.46|1957.96|0
1655083500000|2022-06-13 01:25:00|1959.92|1958.42|1958.57|1957.07|1960.14|1958.64|1958.56|1957.06|0
1655083800000|2022-06-13 01:30:00|1959|1957.5|1963.44|1961.94|1963.91|1962.41|1958.57|1957.07|0
1655084100000|2022-06-13 01:35:00|1963.43|1961.93|1959.95|1958.45|1963.45|1961.95|1959.94|1958.44|0
1655084400000|2022-06-13 01:40:00|1959.96|1958.46|1963.05|1961.55|1963.07|1961.57|1959.96|1958.46|0
1655084700000|2022-06-13 01:45:00|1963.04|1961.54|1963.5|1962|1963.95|1962.45|1963.04|1961.54|0
1655085000000|2022-06-13 01:50:00|1963.49|1961.99|1961.91|1960.41|1963.49|1961.99|1961.23|1959.73|0
1655085300000|2022-06-13 01:55:00|1961.69|1960.19|1960.39|1958.89|1961.91|1960.41|1959.47|1957.97|0
1655085600000|2022-06-13 02:00:00|1960.82|1959.32|1962.59|1961.09|1963.05|1961.55|1960.8|1959.3|0
1655085900000|2022-06-13 02:05:00|1962.37|1960.87|1961.74|1960.24|1963.06|1961.56|1961.25|1959.75|0
1655086200000|2022-06-13 02:10:00|1961.73|1960.23|1962.14|1960.64|1962.62|1961.12|1961.3|1959.8|0
1655086500000|2022-06-13 02:15:00|1962.13|1960.63|1961.68|1960.18|1962.13|1960.63|1960.99|1959.49|0
1655086800000|2022-06-13 02:20:00|1961.67|1960.17|1960.8|1959.3|1961.68|1960.18|1960.34|1958.84|0
1655087100000|2022-06-13 02:25:00|1961.01|1959.51|1963.02|1961.52|1963.46|1961.96|1961.01|1959.51|0
1655087400000|2022-06-13 02:30:00|1963.45|1961.95|1963.01|1961.51|1963.91|1962.41|1962.58|1961.08|0
1655087700000|2022-06-13 02:35:00|1963.02|1961.52|1963.02|1961.52|1963.46|1961.96|1963|1961.5|0
1655088000000|2022-06-13 02:40:00|1963.01|1961.51|1963.48|1961.98|1963.91|1962.41|1963.01|1961.51|0
1655088300000|2022-06-13 02:45:00|1963.69|1962.19|1964.38|1962.88|1964.82|1963.32|1963.47|1961.97|0
1655088600000|2022-06-13 02:50:00|1964.16|1962.66|1963.5|1962|1964.39|1962.89|1963.05|1961.55|0
1655088900000|2022-06-13 02:55:00|1963.49|1961.99|1964.44|1962.94|1964.91|1963.41|1963.49|1961.99|0
1655089200000|2022-06-13 03:00:00|1964.45|1962.95|1964.91|1963.41|1964.91|1963.41|1963.99|1962.49|0
1655089500000|2022-06-13 03:05:00|1964.9|1963.4|1964|1962.5|1964.91|1963.41|1963.56|1962.06|0
1655089800000|2022-06-13 03:10:00|1964.01|1962.51|1964.01|1962.51|1964.45|1962.95|1963.55|1962.05|0
1655090100000|2022-06-13 03:15:00|1964.03|1962.53|1963.4|1961.9|1964.46|1962.96|1963.39|1961.89|0
1655090400000|2022-06-13 03:20:00|1963.41|1961.91|1964.14|1962.64|1964.58|1963.08|1963.4|1961.9|0
1655090700000|2022-06-13 03:25:00|1964.13|1962.63|1964.58|1963.08|1965|1963.5|1963.68|1962.18|0
1655091000000|2022-06-13 03:30:00|1964.57|1963.07|1964.57|1963.07|1965.01|1963.51|1964.12|1962.62|0
1655091300000|2022-06-13 03:35:00|1964.56|1963.06|1965.01|1963.51|1965.02|1963.52|1964.33|1962.83|0
1655091600000|2022-06-13 03:40:00|1965.02|1963.52|1965|1963.5|1965.45|1963.95|1964.55|1963.05|0
1655091900000|2022-06-13 03:45:00|1965.01|1963.51|1965.44|1963.94|1965.66|1964.16|1964.99|1963.49|0
1655092200000|2022-06-13 03:50:00|1965.45|1963.95|1965.45|1963.95|1965.46|1963.96|1965|1963.5|0
1655092500000|2022-06-13 03:55:00|1965.44|1963.94|1964.99|1963.49|1965.45|1963.95|1964.54|1963.04|0
1655092800000|2022-06-13 04:00:00|1965|1963.5|1966.29|1964.79|1966.3|1964.8|1964.53|1963.03|0
1655093100000|2022-06-13 04:05:00|1966.3|1964.8|1967.27|1965.77|1967.7|1966.2|1966.28|1964.78|0
1655093400000|2022-06-13 04:10:00|1967.48|1965.98|1966.94|1965.44|1967.48|1965.98|1966.37|1964.87|0
1655093700000|2022-06-13 04:15:00|1966.95|1965.45|1966.95|1965.45|1967.39|1965.89|1966.93|1965.43|0
1655094000000|2022-06-13 04:20:00|1967.17|1965.67|1966.71|1965.21|1967.17|1965.67|1966.71|1965.21|0
1655094300000|2022-06-13 04:25:00|1966.93|1965.43|1967.37|1965.87|1967.37|1965.87|1966.45|1964.95|0
1655094600000|2022-06-13 04:30:00|1967.36|1965.86|1965.59|1964.09|1967.36|1965.86|1965.58|1964.08|0
1655094900000|2022-06-13 04:35:00|1965.6|1964.1|1965.14|1963.64|1966.01|1964.51|1965.13|1963.63|0
1655095200000|2022-06-13 04:40:00|1964.93|1963.43|1963.8|1962.3|1965.15|1963.65|1963.79|1962.29|0
1655095500000|2022-06-13 04:45:00|1964.02|1962.52|1963.36|1961.86|1964.24|1962.74|1963.36|1961.86|0
1655095800000|2022-06-13 04:50:00|1963.34|1961.84|1962.57|1961.07|1963.34|1961.84|1961.54|1960.04|0
1655096100000|2022-06-13 04:55:00|1962.58|1961.08|1962.99|1961.49|1963.01|1961.51|1961.68|1960.18|0
1655096400000|2022-06-13 05:00:00|1963|1961.5|1964.58|1963.08|1964.81|1963.31|1962.12|1960.62|0
1655096700000|2022-06-13 05:05:00|1964.37|1962.87|1964.36|1962.86|1964.8|1963.3|1963.46|1961.96|0
1655097000000|2022-06-13 05:10:00|1963.93|1962.43|1963.9|1962.4|1964.36|1962.86|1963.9|1962.4|0
1655097300000|2022-06-13 05:15:00|1964.11|1962.61|1963.45|1961.95|1964.35|1962.85|1963.01|1961.51|0
1655097600000|2022-06-13 05:20:00|1963.46|1961.96|1965.23|1963.73|1965.24|1963.74|1963.46|1961.96|0
1655097900000|2022-06-13 05:25:00|1965.24|1963.74|1964.94|1963.44|1965.82|1964.32|1964.32|1962.82|0
1655098200000|2022-06-13 05:30:00|1964.93|1963.43|1966.06|1964.56|1966.49|1964.99|1964.93|1963.43|0
1655098500000|2022-06-13 05:35:00|1965.85|1964.35|1963.93|1962.43|1966.08|1964.58|1963.5|1962|0
1655098800000|2022-06-13 05:40:00|1963.94|1962.44|1962.47|1960.97|1964.38|1962.88|1962.26|1960.76|0
1655099100000|2022-06-13 05:45:00|1962.46|1960.96|1961.91|1960.41|1964.19|1962.69|1961.91|1960.41|0
1655099400000|2022-06-13 05:50:00|1962.13|1960.63|1963.05|1961.55|1963.26|1961.76|1961.9|1960.4|0
1655099700000|2022-06-13 05:55:00|1963.26|1961.76|1962.83|1961.33|1964.63|1963.13|1962.83|1961.33|0
1655100000000|2022-06-13 06:00:00|1962.41|1960.91|1959.25|1957.75|1966.31|1964.81|1958.8|1957.3|0
1655100300000|2022-06-13 06:05:00|1959.46|1957.96|1957.55|1956.05|1960.19|1958.69|1956.22|1954.72|0
1655100600000|2022-06-13 06:10:00|1957.97|1956.47|1955.54|1954.04|1959.76|1958.26|1955.52|1954.02|0
1655100900000|2022-06-13 06:15:00|1955.97|1954.47|1957.24|1955.74|1958.64|1957.14|1955.57|1954.07|0
1655101200000|2022-06-13 06:20:00|1957.25|1955.75|1958.43|1956.93|1959.24|1957.74|1956.79|1955.29|0
1655101500000|2022-06-13 06:25:00|1958.44|1956.94|1959.99|1958.49|1961.36|1959.86|1958.43|1956.93|0
1655101800000|2022-06-13 06:30:00|1960.42|1958.92|1963.23|1961.83|1963.61|1962.21|1958.19|1956.69|167
1655102100000|2022-06-13 06:35:00|1963.11|1961.71|1963.36|1961.96|1963.73|1962.33|1961.98|1960.58|19
1655102400000|2022-06-13 06:40:00|1963.48|1962.08|1963.73|1962.33|1963.73|1962.33|1962.98|1961.58|13
1655102700000|2022-06-13 06:45:00|1963.61|1962.21|1966.86|1965.46|1968.11|1966.71|1963.61|1962.21|253
1655103000000|2022-06-13 06:50:00|1966.98|1965.58|1967.61|1966.21|1967.61|1966.21|1965.48|1964.08|46
1655103300000|2022-06-13 06:55:00|1966.34|1964.84|1967.97|1966.47|1967.97|1966.47|1965.14|1963.64|0
1655103600000|2022-06-13 07:00:00|1967.95|1966.45|1969.41|1968.91|1969.91|1969.41|1960.91|1960.41|5255
1655103900000|2022-06-13 07:05:00|1969.03|1968.53|1976.41|1975.91|1977.91|1977.41|1968.78|1968.28|3692
1655104200000|2022-06-13 07:10:00|1976.53|1976.03|1969.41|1968.91|1976.91|1976.41|1969.41|1968.91|3462
1655104500000|2022-06-13 07:15:00|1969.16|1968.66|1967.41|1966.91|1973.53|1973.03|1967.41|1966.91|2164
1655104800000|2022-06-13 07:20:00|1967.53|1967.03|1971.78|1971.28|1972.03|1971.53|1966.78|1966.28|1717
1655105100000|2022-06-13 07:25:00|1971.91|1971.41|1968.16|1967.66|1972.78|1972.28|1966.28|1965.78|1170
1655105400000|2022-06-13 07:30:00|1968.03|1967.53|1966.16|1965.66|1968.41|1967.91|1963.66|1963.16|1641
1655105700000|2022-06-13 07:35:00|1966.03|1965.53|1966.28|1965.78|1970.91|1970.41|1965.66|1965.16|1218
1655106000000|2022-06-13 07:40:00|1966.63|1966.13|1966.51|1966.01|1970.13|1969.63|1966.26|1965.76|1138
1655106300000|2022-06-13 07:45:00|1966.38|1965.88|1973.01|1972.51|1973.26|1972.76|1966.26|1965.76|1057
1655106600000|2022-06-13 07:50:00|1972.88|1972.38|1971.51|1971.01|1975.38|1974.88|1971.01|1970.51|889
1655106900000|2022-06-13 07:55:00|1971.38|1970.88|1970.51|1970.01|1972.88|1972.38|1969.26|1968.76|748
1655107200000|2022-06-13 08:00:00|1970.63|1970.13|1960.63|1960.13|1970.63|1970.13|1960.51|1960.01|1520
1655107500000|2022-06-13 08:05:00|1960.76|1960.26|1961.38|1960.88|1962.51|1962.01|1960.26|1959.76|1294
1655107800000|2022-06-13 08:10:00|1961.51|1961.01|1959.51|1959.01|1963.13|1962.63|1959.26|1958.76|1182
1655108100000|2022-06-13 08:15:00|1959.63|1959.13|1957.26|1956.76|1960.51|1960.01|1956.01|1955.51|2302
1655108400000|2022-06-13 08:20:00|1957.13|1956.63|1956.38|1955.88|1959.13|1958.63|1956.01|1955.51|1997
1655108700000|2022-06-13 08:25:00|1956.51|1956.01|1954.76|1954.26|1957.26|1956.76|1954.01|1953.51|977
1655109000000|2022-06-13 08:30:00|1954.63|1954.13|1959.26|1958.76|1959.51|1959.01|1954.01|1953.51|4534
1655109300000|2022-06-13 08:35:00|1959.38|1958.88|1958.01|1957.51|1959.76|1959.26|1954.76|1954.26|796
1655109600000|2022-06-13 08:40:00|1957.76|1957.26|1960.51|1960.01|1962.01|1961.51|1957.51|1957.01|1227
1655109900000|2022-06-13 08:45:00|1960.26|1959.76|1956.63|1956.13|1960.76|1960.26|1956.13|1955.63|851
1655110200000|2022-06-13 08:50:00|1956.76|1956.26|1954.38|1953.88|1958.51|1958.01|1953.76|1953.26|759
1655110500000|2022-06-13 08:55:00|1954.51|1954.01|1951.51|1951.01|1955.51|1955.01|1951.01|1950.51|798
1655110800000|2022-06-13 09:00:00|1951.26|1950.76|1955.26|1954.76|1956.26|1955.76|1950.51|1950.01|1106
1655111100000|2022-06-13 09:05:00|1955.51|1955.01|1959.01|1958.51|1959.38|1958.88|1955.01|1954.51|2330
1655111400000|2022-06-13 09:10:00|1958.76|1958.26|1956.88|1956.38|1959.26|1958.76|1956.76|1956.26|764
1655111700000|2022-06-13 09:15:00|1956.76|1956.26|1956.01|1955.51|1958.76|1958.26|1954.01|1953.51|754
1655112000000|2022-06-13 09:20:00|1955.88|1955.38|1957.76|1957.26|1960.38|1959.88|1955.88|1955.38|816
1655112300000|2022-06-13 09:25:00|1957.63|1957.13|1957.76|1957.26|1958.51|1958.01|1957.01|1956.51|1227
1655112600000|2022-06-13 09:30:00|1957.63|1957.13|1958.26|1957.76|1958.76|1958.26|1956.26|1955.76|3060
1655112900000|2022-06-13 09:35:00|1959.13|1958.63|1958.01|1957.51|1962.76|1962.26|1954.88|1954.38|1959
1655113200000|2022-06-13 09:40:00|1958.26|1957.76|1958.51|1958.01|1960.26|1959.76|1956.01|1955.51|5847
1655113500000|2022-06-13 09:45:00|1958.63|1958.13|1962.26|1961.76|1962.26|1961.76|1957.76|1957.26|7509
1655113800000|2022-06-13 09:50:00|1962.13|1961.63|1959.76|1959.26|1962.76|1962.26|1959.51|1959.01|4064
1655114100000|2022-06-13 09:55:00|1959.51|1959.01|1959.76|1959.26|1961.01|1960.51|1958.63|1958.13|946
1655114400000|2022-06-13 10:00:00|1959.88|1959.38|1958.76|1958.26|1960.51|1960.01|1957.51|1957.01|1366
1655114700000|2022-06-13 10:05:00|1958.26|1957.76|1961.88|1961.38|1962.01|1961.51|1958.26|1957.76|459
1655115000000|2022-06-13 10:10:00|1962.01|1961.51|1961.01|1960.51|1962.26|1961.76|1960.26|1959.76|1454
1655115300000|2022-06-13 10:15:00|1960.88|1960.38|1959.63|1959.13|1961.13|1960.63|1959.01|1958.51|774
1655115600000|2022-06-13 10:20:00|1959.51|1959.01|1958.26|1957.76|1959.76|1959.26|1958.01|1957.51|1302
1655115900000|2022-06-13 10:25:00|1958.13|1957.63|1957.26|1956.76|1959.26|1958.76|1956.88|1956.38|676
1655116200000|2022-06-13 10:30:00|1957.13|1956.63|1959.26|1958.76|1959.51|1959.01|1956.63|1956.13|651
1655116500000|2022-06-13 10:35:00|1959.38|1958.88|1958.51|1958.01|1960.51|1960.01|1958.51|1958.01|490
1655116800000|2022-06-13 10:40:00|1958.26|1957.76|1959.63|1959.13|1959.88|1959.38|1957.26|1956.76|617
1655117100000|2022-06-13 10:45:00|1959.51|1959.01|1959.26|1958.76|1960.26|1959.76|1958.51|1958.01|5478
1655117400000|2022-06-13 10:50:00|1959.38|1958.88|1959.88|1959.38|1960.51|1960.01|1958.26|1957.76|503
1655117700000|2022-06-13 10:55:00|1959.76|1959.26|1956.51|1956.01|1960.51|1960.01|1956.01|1955.51|3304
1655118000000|2022-06-13 11:00:00|1956.63|1956.13|1962.38|1961.88|1963.26|1962.76|1956.63|1956.13|2942
1655118300000|2022-06-13 11:05:00|1962.26|1961.76|1960.51|1960.01|1963.13|1962.63|1960.01|1959.51|554
1655118600000|2022-06-13 11:10:00|1960.63|1960.13|1961.51|1961.01|1962.38|1961.88|1960.01|1959.51|3912
1655118900000|2022-06-13 11:15:00|1961.63|1961.13|1960.26|1959.76|1962.76|1962.26|1960.01|1959.51|4682
1655119200000|2022-06-13 11:20:00|1960.13|1959.63|1957.76|1957.26|1960.76|1960.26|1957.26|1956.76|460
1655119500000|2022-06-13 11:25:00|1957.88|1957.38|1956.63|1956.13|1958.01|1957.51|1956.26|1955.76|482
1655119800000|2022-06-13 11:30:00|1956.76|1956.26|1953.26|1952.76|1957.26|1956.76|1953.26|1952.76|1293
1655120100000|2022-06-13 11:35:00|1953.38|1952.88|1953.01|1952.51|1954.51|1954.01|1952.76|1952.26|561
1655120400000|2022-06-13 11:40:00|1953.07|1952.57|1952.32|1951.82|1954.07|1953.57|1952.32|1951.82|11897
1655120700000|2022-06-13 11:45:00|1952.44|1951.94|1952.32|1951.82|1952.57|1952.07|1951.57|1951.07|430
1655121000000|2022-06-13 11:50:00|1952.19|1951.69|1952.07|1951.57|1952.57|1952.07|1950.82|1950.32|772
1655121300000|2022-06-13 11:55:00|1952.32|1951.82|1951.82|1951.32|1952.57|1952.07|1950.57|1950.07|577
1655121600000|2022-06-13 12:00:00|1951.57|1951.07|1953.57|1953.07|1954.57|1954.07|1951.57|1951.07|544
1655121900000|2022-06-13 12:05:00|1953.82|1953.32|1953.07|1952.57|1954.82|1954.32|1952.32|1951.82|1501
1655122200000|2022-06-13 12:10:00|1953.19|1952.69|1955.57|1955.07|1955.94|1955.44|1953.07|1952.57|3869
1655122500000|2022-06-13 12:15:00|1955.32|1954.82|1956.32|1955.82|1957.32|1956.82|1955.07|1954.57|1448
1655122800000|2022-06-13 12:20:00|1956.19|1955.69|1957.82|1957.32|1957.82|1957.32|1955.82|1955.32|4525
1655123100000|2022-06-13 12:25:00|1957.69|1957.19|1957.44|1956.94|1958.07|1957.57|1956.32|1955.82|1034
1655123400000|2022-06-13 12:30:00|1957.32|1956.82|1957.82|1957.32|1959.32|1958.82|1956.82|1956.32|756
1655123700000|2022-06-13 12:35:00|1957.94|1957.44|1960.07|1959.57|1960.07|1959.57|1957.82|1957.32|733
1655124000000|2022-06-13 12:40:00|1959.94|1959.44|1958.44|1957.94|1960.82|1960.32|1957.82|1957.32|770
1655124300000|2022-06-13 12:45:00|1958.57|1958.07|1957.69|1957.19|1958.82|1958.32|1957.19|1956.69|949
1655124600000|2022-06-13 12:50:00|1957.82|1957.32|1956.57|1956.07|1958.94|1958.44|1956.57|1956.07|905
1655124900000|2022-06-13 12:55:00|1956.69|1956.19|1955.82|1955.32|1957.57|1957.07|1955.57|1955.07|600
1655125200000|2022-06-13 13:00:00|1955.69|1955.19|1955.32|1954.82|1955.82|1955.32|1954.07|1953.57|662
1655125500000|2022-06-13 13:05:00|1955.57|1955.07|1955.32|1954.82|1956.57|1956.07|1955.07|1954.57|609
1655125800000|2022-06-13 13:10:00|1955.07|1954.57|1955.57|1955.07|1956.82|1956.32|1954.57|1954.07|2700
1655126100000|2022-06-13 13:15:00|1955.82|1955.32|1954.69|1954.19|1957.57|1957.07|1954.69|1954.19|2893
1655126400000|2022-06-13 13:20:00|1954.82|1954.32|1955.07|1954.57|1955.57|1955.07|1953.82|1953.32|1287
1655126700000|2022-06-13 13:25:00|1954.94|1954.44|1954.07|1953.57|1955.57|1955.07|1953.82|1953.32|615
1655127000000|2022-06-13 13:30:00|1954.32|1953.82|1962.07|1961.57|1963.07|1962.57|1954.32|1953.82|2678
1655127300000|2022-06-13 13:35:00|1961.82|1961.32|1954.82|1954.32|1962.32|1961.82|1954.82|1954.32|2942
1655127600000|2022-06-13 13:40:00|1954.94|1954.44|1954.82|1954.32|1956.07|1955.57|1952.32|1951.82|2903
1655127900000|2022-06-13 13:45:00|1954.57|1954.07|1955.19|1954.69|1957.82|1957.32|1954.07|1953.57|1882
1655128200000|2022-06-13 13:50:00|1955.07|1954.57|1956.07|1955.57|1956.82|1956.32|1953.82|1953.32|2224
1655128500000|2022-06-13 13:55:00|1955.94|1955.44|1960.57|1960.07|1961.57|1961.07|1955.94|1955.44|5701
1655128800000|2022-06-13 14:00:00|1960.82|1960.32|1958.44|1957.94|1963.32|1962.82|1957.32|1956.82|6635
1655129100000|2022-06-13 14:05:00|1958.32|1957.82|1958.07|1957.57|1961.19|1960.69|1957.19|1956.69|1843
1655129400000|2022-06-13 14:10:00|1958.12|1957.62|1955.24|1954.74|1959.87|1959.37|1954.87|1954.37|2281
1655129700000|2022-06-13 14:15:00|1955.12|1954.62|1951.49|1950.99|1955.37|1954.87|1951.12|1950.62|2721
1655130000000|2022-06-13 14:20:00|1951.62|1951.12|1950.37|1949.87|1953.12|1952.62|1950.12|1949.62|1610
1655130300000|2022-06-13 14:25:00|1950.24|1949.74|1952.12|1951.62|1952.62|1952.12|1950.24|1949.74|1385
1655130600000|2022-06-13 14:30:00|1952.24|1951.74|1953.49|1952.99|1954.37|1953.87|1951.12|1950.62|1765
1655130900000|2022-06-13 14:35:00|1953.37|1952.87|1953.37|1952.87|1956.37|1955.87|1953.12|1952.62|1367
1655131200000|2022-06-13 14:40:00|1953.24|1952.74|1951.12|1950.62|1954.37|1953.87|1950.87|1950.37|1569
1655131500000|2022-06-13 14:45:00|1950.87|1950.37|1950.37|1949.87|1951.37|1950.87|1948.62|1948.12|1840
1655131800000|2022-06-13 14:50:00|1950.12|1949.62|1952.37|1951.87|1952.62|1952.12|1949.62|1949.12|1664
1655132100000|2022-06-13 14:55:00|1952.24|1951.74|1952.99|1952.49|1954.37|1953.87|1951.12|1950.62|1984
1655132400000|2022-06-13 15:00:00|1952.74|1952.24|1953.62|1953.12|1953.74|1953.24|1951.37|1950.87|1693
1655132700000|2022-06-13 15:05:00|1953.37|1952.87|1954.87|1954.37|1955.37|1954.87|1952.62|1952.12|1726
1655133000000|2022-06-13 15:10:00|1954.74|1954.24|1956.37|1955.87|1957.62|1957.12|1953.49|1952.99|2319
1655133300000|2022-06-13 15:15:00|1956.12|1955.62|1960.24|1959.74|1961.62|1961.12|1956.12|1955.62|3350
1655133600000|2022-06-13 15:20:00|1960.12|1959.62|1961.67|1960.17|1962.37|1961.87|1959.49|1958.99|4033
1655133900000|2022-06-13 15:25:00|1961.66|1960.16|1956.04|1954.54|1962.13|1960.63|1955.61|1954.11|3873
1655134200000|2022-06-13 15:30:00|1956.05|1954.55|1953.44|1952.04|1958.26|1956.76|1952.94|1951.54|306
1655134500000|2022-06-13 15:35:00|1953.57|1952.17|1958.19|1956.79|1958.19|1956.79|1953.57|1952.17|8232
1655134800000|2022-06-13 15:40:00|1958.57|1957.17|1959.94|1958.54|1959.94|1958.54|1957.82|1956.42|33
1655135100000|2022-06-13 15:45:00|1959.32|1957.92|1957.82|1956.42|1959.82|1958.42|1957.82|1956.42|69
1655135400000|2022-06-13 15:50:00|1957.94|1956.54|1956.82|1955.42|1959.19|1957.79|1955.82|1954.42|365
1655135700000|2022-06-13 15:55:00|1956.94|1955.54|1955.99|1954.49|1957.07|1955.67|1955.94|1954.49|16
1655136000000|2022-06-13 16:00:00|1955.98|1954.48|1956.11|1954.61|1958.3|1956.8|1954.62|1953.12|0
1655136300000|2022-06-13 16:05:00|1956.12|1954.62|1957.07|1955.57|1959.16|1957.66|1954.73|1953.23|0
1655136600000|2022-06-13 16:10:00|1957.05|1955.55|1960.26|1958.76|1961.66|1960.16|1956.15|1954.65|0
1655136900000|2022-06-13 16:15:00|1960.27|1958.77|1959.66|1958.16|1961.42|1959.92|1958.44|1956.94|0
1655137200000|2022-06-13 16:20:00|1959.67|1958.17|1959|1957.5|1961.73|1960.23|1958.52|1957.02|0
1655137500000|2022-06-13 16:25:00|1959.01|1957.51|1959.92|1958.42|1961.73|1960.23|1959|1957.5|0
1655137800000|2022-06-13 16:30:00|1959.91|1958.41|1964.33|1962.83|1964.83|1963.33|1958.98|1957.48|0
1655138100000|2022-06-13 16:35:00|1964.32|1962.82|1967.42|1965.92|1968.44|1966.94|1964.32|1962.82|0
1655138400000|2022-06-13 16:40:00|1967.41|1965.91|1961.49|1959.99|1967.43|1965.93|1961.48|1959.98|0
1655138700000|2022-06-13 16:45:00|1961.5|1960|1960.59|1959.09|1962.41|1960.91|1960.57|1959.07|0
1655139000000|2022-06-13 16:50:00|1960.58|1959.08|1959.32|1957.82|1962.54|1961.04|1959.31|1957.81|0
1655139300000|2022-06-13 16:55:00|1959.31|1957.81|1958.33|1956.83|1960.23|1958.73|1957.46|1955.96|0
1655139600000|2022-06-13 17:00:00|1958.34|1956.84|1956.78|1955.28|1958.35|1956.85|1956.56|1955.06|0
1655139900000|2022-06-13 17:05:00|1956.99|1955.49|1958.34|1956.84|1958.34|1956.84|1956.07|1954.57|0
1655140200000|2022-06-13 17:10:00|1958.33|1956.83|1957.47|1955.97|1958.34|1956.84|1955.65|1954.15|0
1655140500000|2022-06-13 17:15:00|1957.46|1955.96|1958.45|1956.95|1958.79|1957.29|1957|1955.5|0
1655140800000|2022-06-13 17:20:00|1958.46|1956.96|1957.54|1956.04|1958.46|1956.96|1956.63|1955.13|0
1655141100000|2022-06-13 17:25:00|1957.55|1956.05|1957.53|1956.03|1958.44|1956.94|1955.94|1954.44|0
1655141400000|2022-06-13 17:30:00|1957.52|1956.02|1955.29|1953.79|1958.46|1956.96|1955.28|1953.78|0
1655141700000|2022-06-13 17:35:00|1955.28|1953.78|1958.59|1957.09|1958.59|1957.09|1955.26|1953.76|0
1655142000000|2022-06-13 17:40:00|1958.37|1956.87|1962.7|1961.2|1962.71|1961.21|1958.15|1956.65|0
1655142300000|2022-06-13 17:45:00|1962.71|1961.21|1964.9|1963.4|1964.9|1963.4|1962.24|1960.74|0
1655142600000|2022-06-13 17:50:00|1964.91|1963.41|1962.04|1960.54|1965.38|1963.88|1961.12|1959.62|0
1655142900000|2022-06-13 17:55:00|1962.03|1960.53|1963.39|1961.89|1964.31|1962.81|1962.03|1960.53|0
1655143200000|2022-06-13 18:00:00|1963.38|1961.88|1960.21|1958.71|1963.4|1961.9|1960.18|1958.68|0
1655143500000|2022-06-13 18:05:00|1960.2|1958.7|1957.9|1956.4|1960.65|1959.15|1957.9|1956.4|0
1655143800000|2022-06-13 18:10:00|1957.89|1956.39|1956.51|1955.01|1958.37|1956.87|1956.07|1954.57|0
1655144100000|2022-06-13 18:15:00|1956.07|1954.57|1958.04|1956.54|1958.8|1957.3|1956.06|1954.56|0
1655144400000|2022-06-13 18:20:00|1958.05|1956.55|1958.02|1956.52|1959.87|1958.37|1958.01|1956.51|0
1655144700000|2022-06-13 18:25:00|1958.01|1956.51|1958.46|1956.96|1959.85|1958.35|1958.01|1956.51|0
1655145000000|2022-06-13 18:30:00|1958.03|1956.53|1958.25|1956.75|1958.93|1957.43|1955.7|1954.2|0
1655145300000|2022-06-13 18:35:00|1958.47|1956.97|1961.65|1960.15|1962.59|1961.09|1958.02|1956.52|0
1655145600000|2022-06-13 18:40:00|1961.64|1960.14|1962.08|1960.58|1963.92|1962.42|1960.72|1959.22|0
1655145900000|2022-06-13 18:45:00|1962.09|1960.59|1961.11|1959.61|1963.02|1961.52|1960.2|1958.7|0
1655146200000|2022-06-13 18:50:00|1961.09|1959.59|1960.1|1958.6|1961.55|1960.05|1959.2|1957.7|0
1655146500000|2022-06-13 18:55:00|1960.09|1958.59|1957.79|1956.29|1960.09|1958.59|1957.32|1955.82|0
1655146800000|2022-06-13 19:00:00|1957.78|1956.28|1958.7|1957.2|1959.63|1958.13|1955.98|1954.48|0
1655147100000|2022-06-13 19:05:00|1958.69|1957.19|1956.85|1955.35|1959.63|1958.13|1956.39|1954.89|0
1655147400000|2022-06-13 19:10:00|1957.28|1955.78|1955.9|1954.4|1957.29|1955.79|1955.43|1953.93|0
1655147700000|2022-06-13 19:15:00|1955.89|1954.39|1958.31|1956.81|1963.21|1961.71|1953.64|1952.14|0
1655148000000|2022-06-13 19:20:00|1958.32|1956.82|1955.8|1954.3|1959.49|1957.99|1955.6|1954.1|0
1655148300000|2022-06-13 19:25:00|1956.01|1954.51|1954.38|1952.88|1956.72|1955.22|1954.38|1952.88|0
1655148600000|2022-06-13 19:30:00|1953.95|1952.45|1953.2|1951.7|1955.03|1953.53|1951.81|1950.31|0
1655148900000|2022-06-13 19:35:00|1953.22|1951.72|1951.86|1950.36|1955.12|1953.62|1951.4|1949.9|0
1655149200000|2022-06-13 19:40:00|1951.85|1950.35|1950.82|1949.32|1951.88|1950.38|1950.36|1948.86|0
1655149500000|2022-06-13 19:45:00|1950.81|1949.31|1951.3|1949.8|1953.16|1951.66|1950.39|1948.89|0
1655149800000|2022-06-13 19:50:00|1951.35|1949.85|1952.45|1950.95|1952.47|1950.97|1948.64|1947.14|0
1655150100000|2022-06-13 19:55:00|1952.44|1950.94|1953.9|1952.4|1955.24|1953.74|1951.99|1950.49|0
1655150400000|2022-06-13 20:00:00|1953.91|1952.41|1954.4|1952.9|1954.4|1952.9|1951.11|1949.61|0
1655150700000|2022-06-13 20:05:00|1954.39|1952.89|1955.83|1954.33|1955.83|1954.33|1953.98|1952.48|0
1655151000000|2022-06-13 20:10:00|1955.84|1954.34|1954.97|1953.47|1957.4|1955.9|1954.88|1953.38|0
1655151300000|2022-06-13 20:15:00|1954.93|1953.43|1954.93|1953.43|1956.16|1954.66|1954.24|1952.74|0
1655151600000|2022-06-13 20:20:00|1954.92|1953.42|1953.49|1951.99|1954.97|1953.47|1953.35|1951.85|0
1655151900000|2022-06-13 20:25:00|1953.48|1951.98|1954.36|1952.86|1954.68|1953.18|1953.17|1951.67|0
1655152200000|2022-06-13 20:30:00|1954.41|1952.91|1955.32|1953.82|1955.73|1954.23|1954.41|1952.91|0
1655152500000|2022-06-13 20:35:00|1955.28|1953.78|1956.29|1954.79|1956.48|1954.98|1954.68|1953.18|0
1655152800000|2022-06-13 20:40:00|1956.2|1954.7|1956.28|1954.78|1956.69|1955.19|1955.73|1954.23|0
1655153100000|2022-06-13 20:45:00|1956.32|1954.82|1955.66|1954.16|1956.67|1955.17|1955.62|1954.12|0
1655153400000|2022-06-13 20:50:00|1955.67|1954.17|1955.94|1954.44|1956.08|1954.58|1955.02|1953.52|0
1655153700000|2022-06-13 20:55:00|1955.93|1954.43|1955.66|1954.16|1956.12|1954.62|1954.75|1953.25|0
1655154000000|2022-06-13 21:00:00|1955.67|1954.17|1955.48|1953.98|1955.8|1954.3|1955.39|1953.89|0
1655154300000|2022-06-13 21:05:00|1955.43|1953.93|1955.61|1954.11|1955.7|1954.2|1955.42|1953.92|0
1655154600000|2022-06-13 21:10:00|1955.6|1954.1|1955.38|1953.88|1955.65|1954.15|1955.33|1953.83|0
1655154900000|2022-06-13 21:15:00|1955.47|1953.97|1955.61|1954.11|1955.7|1954.2|1955.47|1953.97|0
1655155200000|2022-06-13 21:20:00|1955.65|1954.15|1956.02|1954.52|1956.02|1954.52|1955.52|1954.02|0
1655155500000|2022-06-13 21:25:00|1956.07|1954.57|1955.97|1954.47|1956.2|1954.7|1955.93|1954.43|0
1655155800000|2022-06-13 21:30:00|1955.98|1954.48|1956.07|1954.57|1956.29|1954.79|1955.98|1954.48|0
1655156100000|2022-06-13 21:35:00|1956.11|1954.61|1956.25|1954.75|1956.34|1954.84|1956.11|1954.61|0
1655156400000|2022-06-13 21:40:00|1956.2|1954.7|1956.02|1954.52|1956.2|1954.7|1955.97|1954.47|0
1655156700000|2022-06-13 21:45:00|1956.07|1954.57|1955.84|1954.34|1956.07|1954.57|1955.84|1954.34|0
1655157000000|2022-06-13 21:50:00|1955.93|1954.43|1956.02|1954.52|1956.16|1954.66|1955.84|1954.34|0
1655157300000|2022-06-13 21:55:00|1955.97|1954.47|1956.11|1954.61|1956.29|1954.79|1955.84|1954.34|0
1655157600000|2022-06-13 22:00:00|1956.12|1954.62|1957.39|1955.89|1958.35|1956.85|1956.12|1954.62|0
1655157900000|2022-06-13 22:05:00|1957.4|1955.9|1958.77|1957.27|1958.77|1957.27|1957.4|1955.9|0
1655158200000|2022-06-13 22:10:00|1958.76|1957.26|1958.86|1957.36|1959.04|1957.54|1958.49|1956.99|0
1655158500000|2022-06-13 22:15:00|1958.85|1957.35|1959.46|1957.96|1959.55|1958.05|1958.77|1957.27|0
1655158800000|2022-06-13 22:20:00|1959.51|1958.01|1959.34|1957.84|1959.65|1958.15|1958.69|1957.19|0
1655159100000|2022-06-13 22:25:00|1959.38|1957.88|1959.43|1957.93|1959.47|1957.97|1959.06|1957.56|0
1655159400000|2022-06-13 22:30:00|1959.42|1957.92|1958.97|1957.47|1959.56|1958.06|1958.79|1957.29|0
1655159700000|2022-06-13 22:35:00|1958.92|1957.42|1958.88|1957.38|1958.92|1957.42|1958.65|1957.15|0
1655160000000|2022-06-13 22:40:00|1958.87|1957.37|1958.51|1957.01|1958.97|1957.47|1958.28|1956.78|0
1655160300000|2022-06-13 22:45:00|1958.46|1956.96|1958.37|1956.87|1958.46|1956.96|1958.01|1956.51|0
1655160600000|2022-06-13 22:50:00|1958.28|1956.78|1958.28|1956.78|1958.33|1956.83|1957.87|1956.37|0
1655160900000|2022-06-13 22:55:00|1958.33|1956.83|1957.96|1956.46|1958.65|1957.15|1957.96|1956.46|0
1655161200000|2022-06-13 23:00:00|1957.97|1956.47|1957.5|1956|1958.28|1956.78|1957.5|1956|0
1655161500000|2022-06-13 23:05:00|1957.51|1956.01|1957.5|1956|1958.01|1956.51|1957.41|1955.91|0
1655161800000|2022-06-13 23:10:00|1957.41|1955.91|1956.95|1955.45|1957.6|1956.1|1956.73|1955.23|0
1655162100000|2022-06-13 23:15:00|1956.91|1955.41|1956.36|1954.86|1956.91|1955.41|1955.9|1954.4|0
1655162400000|2022-06-13 23:20:00|1956.31|1954.81|1957|1955.5|1957.09|1955.59|1956.27|1954.77|0
1655162700000|2022-06-13 23:25:00|1957.01|1955.51|1957.05|1955.55|1957.23|1955.73|1956.5|1955|0
1655163000000|2022-06-13 23:30:00|1957.09|1955.59|1956.09|1954.59|1957.27|1955.77|1956.08|1954.58|0
1655163300000|2022-06-13 23:35:00|1956.13|1954.63|1955.4|1953.9|1956.45|1954.95|1955.4|1953.9|0
1655163600000|2022-06-13 23:40:00|1955.45|1953.95|1954.94|1953.44|1955.45|1953.95|1954.85|1953.35|0
1655163900000|2022-06-13 23:45:00|1954.95|1953.45|1955.72|1954.22|1955.9|1954.4|1954.85|1953.35|0
1655164200000|2022-06-13 23:50:00|1955.76|1954.26|1956.09|1954.59|1956.22|1954.72|1955.63|1954.13|0
1655164500000|2022-06-13 23:55:00|1956.08|1954.58|1957.41|1955.91|1957.41|1955.91|1956.08|1954.58|0
1655164800000|2022-06-14 00:00:00|1957.37|1955.87|1956.73|1955.23|1958.19|1956.69|1956.41|1954.91|0
1655165100000|2022-06-14 00:05:00|1956.82|1955.32|1958.97|1957.47|1959.06|1957.56|1956.27|1954.77|0
1655165400000|2022-06-14 00:10:00|1959.06|1957.56|1959.35|1957.85|1960.07|1958.57|1958.74|1957.24|0
1655165700000|2022-06-14 00:15:00|1959.36|1957.86|1955.06|1953.56|1961.24|1959.74|1955.02|1953.52|0
1655166000000|2022-06-14 00:20:00|1955.28|1953.78|1957.31|1955.81|1957.75|1956.25|1954.61|1953.11|0
1655166300000|2022-06-14 00:25:00|1957.3|1955.8|1957.77|1956.27|1958.23|1956.73|1956.44|1954.94|0
1655166600000|2022-06-14 00:30:00|1958.2|1956.7|1960.44|1958.94|1960.45|1958.95|1957.3|1955.8|0
1655166900000|2022-06-14 00:35:00|1960.45|1958.95|1961.37|1959.87|1961.83|1960.33|1959.58|1958.08|0
1655167200000|2022-06-14 00:40:00|1961.38|1959.88|1960.5|1959|1961.83|1960.33|1960.04|1958.54|0
1655167500000|2022-06-14 00:45:00|1960.49|1958.99|1958.71|1957.21|1960.5|1959|1958.28|1956.78|0
1655167800000|2022-06-14 00:50:00|1958.7|1957.2|1959.17|1957.67|1959.18|1957.68|1957.4|1955.9|0
1655168100000|2022-06-14 00:55:00|1959.18|1957.68|1959.18|1957.68|1960.07|1958.57|1958.27|1956.77|0
1655168400000|2022-06-14 01:00:00|1959.19|1957.69|1959.19|1957.69|1959.64|1958.14|1957.84|1956.34|0
1655168700000|2022-06-14 01:05:00|1959.62|1958.12|1957.39|1955.89|1959.64|1958.14|1956.95|1955.45|0
1655169000000|2022-06-14 01:10:00|1957.17|1955.67|1957.4|1955.9|1957.86|1956.36|1956.95|1955.45|0
1655169300000|2022-06-14 01:15:00|1957.41|1955.91|1956.53|1955.03|1958.3|1956.8|1956.51|1955.01|0
1655169600000|2022-06-14 01:20:00|1956.52|1955.02|1958.29|1956.79|1958.29|1956.79|1956.51|1955.01|0
1655169900000|2022-06-14 01:25:00|1958.28|1956.78|1955.6|1954.1|1958.73|1957.23|1955.59|1954.09|0
1655170200000|2022-06-14 01:30:00|1955.59|1954.09|1956.97|1955.47|1956.97|1955.47|1954.26|1952.76|0
1655170500000|2022-06-14 01:35:00|1956.96|1955.46|1956.75|1955.25|1957.87|1956.37|1956.51|1955.01|0
1655170800000|2022-06-14 01:40:00|1956.96|1955.46|1954.7|1953.2|1956.96|1955.46|1954.69|1953.19|0
1655171100000|2022-06-14 01:45:00|1954.69|1953.19|1953.77|1952.27|1954.69|1953.19|1952.88|1951.38|0
1655171400000|2022-06-14 01:50:00|1953.76|1952.26|1952.9|1951.4|1954.46|1952.96|1952.45|1950.95|0
1655171700000|2022-06-14 01:55:00|1952.89|1951.39|1952.46|1950.96|1953.12|1951.62|1951.99|1950.49|0
1655172000000|2022-06-14 02:00:00|1952.45|1950.95|1953.35|1951.85|1953.81|1952.31|1952|1950.5|0
1655172300000|2022-06-14 02:05:00|1953.79|1952.29|1955.38|1953.88|1955.59|1954.09|1953.33|1951.83|0
1655172600000|2022-06-14 02:10:00|1955.37|1953.87|1954.7|1953.2|1955.6|1954.1|1954.68|1953.18|0
1655172900000|2022-06-14 02:15:00|1954.71|1953.21|1954.03|1952.53|1955.17|1953.67|1953.8|1952.3|0
1655173200000|2022-06-14 02:20:00|1954.24|1952.74|1955.14|1953.64|1955.59|1954.09|1954.24|1952.74|0
1655173500000|2022-06-14 02:25:00|1955.15|1953.65|1954.7|1953.2|1955.59|1954.09|1954.02|1952.52|0
1655173800000|2022-06-14 02:30:00|1954.69|1953.19|1955.6|1954.1|1956.06|1954.56|1954.69|1953.19|0
1655174100000|2022-06-14 02:35:00|1955.61|1954.11|1956.05|1954.55|1956.07|1954.57|1955.6|1954.1|0
1655174400000|2022-06-14 02:40:00|1956.06|1954.56|1955.17|1953.67|1956.5|1955|1955.16|1953.66|0
1655174700000|2022-06-14 02:45:00|1955.18|1953.68|1955.17|1953.67|1956.06|1954.56|1954.71|1953.21|0
1655175000000|2022-06-14 02:50:00|1955.18|1953.68|1955.19|1953.69|1956.07|1954.57|1954.97|1953.47|0
1655175300000|2022-06-14 02:55:00|1954.97|1953.47|1956.08|1954.58|1956.53|1955.03|1954.75|1953.25|0
1655175600000|2022-06-14 03:00:00|1956.09|1954.59|1957.23|1955.73|1957.44|1955.94|1956.08|1954.58|0
1655175900000|2022-06-14 03:05:00|1957.44|1955.94|1956.55|1955.05|1957.44|1955.94|1956.54|1955.04|0
1655176200000|2022-06-14 03:10:00|1956.56|1955.06|1957.25|1955.75|1957.91|1956.41|1956.35|1954.85|0
1655176500000|2022-06-14 03:15:00|1957.47|1955.97|1957.01|1955.51|1957.47|1955.97|1956.57|1955.07|0
1655176800000|2022-06-14 03:20:00|1957|1955.5|1957.45|1955.95|1957.89|1956.39|1957|1955.5|0
1655177100000|2022-06-14 03:25:00|1957.46|1955.96|1957.46|1955.96|1957.91|1956.41|1957.01|1955.51|0
1655177400000|2022-06-14 03:30:00|1957.9|1956.4|1959.25|1957.75|1959.28|1957.78|1957.45|1955.95|0
1655177700000|2022-06-14 03:35:00|1959.26|1957.76|1958.37|1956.87|1959.7|1958.2|1958.36|1956.86|0
1655178000000|2022-06-14 03:40:00|1958.36|1956.86|1957.99|1956.49|1958.36|1956.86|1957.48|1955.98|0
1655178300000|2022-06-14 03:45:00|1957.77|1956.27|1957.98|1956.48|1958.87|1957.37|1957.53|1956.03|0
1655178600000|2022-06-14 03:50:00|1957.99|1956.49|1958.88|1957.38|1959.31|1957.81|1957.54|1956.04|0
1655178900000|2022-06-14 03:55:00|1958.87|1957.37|1958|1956.5|1958.88|1957.38|1957.55|1956.05|0
1655179200000|2022-06-14 04:00:00|1958.01|1956.51|1963.66|1962.16|1964.33|1962.83|1958.01|1956.51|0
1655179500000|2022-06-14 04:05:00|1963.88|1962.38|1964.35|1962.85|1964.77|1963.27|1963.24|1961.74|0
1655179800000|2022-06-14 04:10:00|1964.34|1962.84|1965.25|1963.75|1965.25|1963.75|1963.9|1962.4|0
1655180100000|2022-06-14 04:15:00|1965.26|1963.76|1965.27|1963.77|1965.73|1964.23|1964.8|1963.3|0
1655180400000|2022-06-14 04:20:00|1965.06|1963.56|1964.37|1962.87|1965.28|1963.78|1963.91|1962.41|0
1655180700000|2022-06-14 04:25:00|1964.36|1962.86|1964.82|1963.32|1964.83|1963.33|1963.46|1961.96|0
1655181000000|2022-06-14 04:30:00|1964.81|1963.31|1964.79|1963.29|1965.23|1963.73|1963.45|1961.95|0
1655181300000|2022-06-14 04:35:00|1964.78|1963.28|1964.09|1962.59|1964.78|1963.28|1963.65|1962.15|0
1655181600000|2022-06-14 04:40:00|1964.08|1962.58|1964.27|1962.77|1964.53|1963.03|1964.08|1962.58|0
1655181900000|2022-06-14 04:45:00|1964.26|1962.76|1963.37|1961.87|1964.27|1962.77|1962.92|1961.42|0
1655182200000|2022-06-14 04:50:00|1963.36|1961.86|1964.27|1962.77|1964.29|1962.79|1962.91|1961.41|0
1655182500000|2022-06-14 04:55:00|1964.28|1962.78|1964.59|1963.09|1965.03|1963.53|1963.83|1962.33|0
1655182800000|2022-06-14 05:00:00|1964.58|1963.08|1966.08|1964.58|1966.31|1964.81|1964.13|1962.63|0
1655183100000|2022-06-14 05:05:00|1966.3|1964.8|1966.72|1965.22|1967.64|1966.14|1965.86|1964.36|0
1655183400000|2022-06-14 05:10:00|1966.73|1965.23|1967.26|1965.76|1968.1|1966.6|1966.25|1964.75|0
1655183700000|2022-06-14 05:15:00|1967.27|1965.77|1965.07|1963.57|1967.27|1965.77|1965.05|1963.55|0
1655184000000|2022-06-14 05:20:00|1965.06|1963.56|1965.49|1963.99|1965.94|1964.44|1964.62|1963.12|0
1655184300000|2022-06-14 05:25:00|1965.48|1963.98|1965.51|1964.01|1965.96|1964.46|1965.04|1963.54|0
1655184600000|2022-06-14 05:30:00|1965.5|1964|1965.49|1963.99|1966.86|1965.36|1965.04|1963.54|0
1655184900000|2022-06-14 05:35:00|1965.93|1964.43|1965.51|1964.01|1966.21|1964.71|1965.06|1963.56|0
1655185200000|2022-06-14 05:40:00|1965.52|1964.02|1968.21|1966.71|1968.66|1967.16|1965.52|1964.02|0
1655185500000|2022-06-14 05:45:00|1968.2|1966.7|1968.66|1967.16|1969.99|1968.49|1967.76|1966.26|0
1655185800000|2022-06-14 05:50:00|1968.87|1967.37|1970.11|1968.61|1970.11|1968.61|1968.21|1966.71|0
1655186100000|2022-06-14 05:55:00|1969.68|1968.18|1968.76|1967.26|1970.97|1969.47|1968.75|1967.25|0
1655186400000|2022-06-14 06:00:00|1967.9|1966.4|1971.11|1969.61|1972.43|1970.93|1967.43|1965.93|0
1655186700000|2022-06-14 06:05:00|1971.54|1970.04|1971.78|1970.28|1972|1970.5|1970.65|1969.15|0
1655187000000|2022-06-14 06:10:00|1971.99|1970.49|1972.44|1970.94|1972.45|1970.95|1970.67|1969.17|0
1655187300000|2022-06-14 06:15:00|1972.43|1970.93|1972.89|1971.39|1973.33|1971.83|1971.55|1970.05|0
1655187600000|2022-06-14 06:20:00|1972.9|1971.4|1970.66|1969.16|1972.9|1971.4|1970.66|1969.16|0
1655187900000|2022-06-14 06:25:00|1971.09|1969.59|1968.89|1967.39|1972|1970.5|1968.89|1967.39|0
1655188200000|2022-06-14 06:30:00|1968.88|1967.38|1972.19|1970.79|1973.07|1971.67|1968.88|1967.38|59
1655188500000|2022-06-14 06:35:00|1972.32|1970.92|1970.19|1968.79|1972.94|1971.54|1969.57|1968.17|43
1655188800000|2022-06-14 06:40:00|1970.07|1968.67|1969.19|1967.79|1970.07|1968.67|1969.19|1967.79|2
1655189100000|2022-06-14 06:45:00|1969.32|1967.92|1967.94|1966.54|1969.32|1967.92|1965.94|1964.54|24
1655189400000|2022-06-14 06:50:00|1968.07|1966.67|1970.32|1968.92|1970.44|1969.04|1968.07|1966.67|8
1655189700000|2022-06-14 06:55:00|1970.36|1968.86|1968.19|1966.69|1970.38|1968.88|1967.32|1965.82|2
1655190000000|2022-06-14 07:00:00|1968.17|1966.67|1970.12|1969.62|1972.37|1971.87|1967.12|1965.79|4665
1655190300000|2022-06-14 07:05:00|1970.37|1969.87|1968.12|1967.62|1974.12|1973.62|1967.37|1966.87|3104
1655190600000|2022-06-14 07:10:00|1967.49|1966.99|1967.12|1966.62|1971.49|1970.99|1965.87|1965.37|7417
1655190900000|2022-06-14 07:15:00|1966.74|1966.24|1969.99|1969.49|1970.12|1969.62|1966.62|1966.12|4878
1655191200000|2022-06-14 07:20:00|1969.87|1969.37|1964.74|1964.24|1970.12|1969.62|1962.62|1962.12|1407
1655191500000|2022-06-14 07:25:00|1964.62|1964.12|1962.37|1961.87|1966.12|1965.62|1960.62|1960.12|1587
1655191800000|2022-06-14 07:30:00|1962.49|1961.99|1961.37|1960.87|1962.87|1962.37|1959.62|1959.12|2043
1655192100000|2022-06-14 07:35:00|1961.12|1960.62|1960.37|1959.87|1962.24|1961.74|1958.24|1957.74|2003
1655192400000|2022-06-14 07:40:00|1960.23|1959.73|1964.98|1964.48|1964.98|1964.48|1959.85|1959.35|2481
1655192700000|2022-06-14 07:45:00|1964.85|1964.35|1966.98|1966.48|1967.73|1967.23|1964.35|1963.85|6181
1655193000000|2022-06-14 07:50:00|1966.73|1966.23|1961.35|1960.85|1967.23|1966.73|1961.35|1960.85|1794
1655193300000|2022-06-14 07:55:00|1961.48|1960.98|1959.98|1959.48|1961.48|1960.98|1958.48|1957.98|2495
1655193600000|2022-06-14 08:00:00|1959.85|1959.35|1957.48|1956.98|1961.73|1961.23|1954.23|1953.73|22054
1655193900000|2022-06-14 08:05:00|1957.23|1956.73|1954.73|1954.23|1957.23|1956.73|1953.48|1952.98|8171
1655194200000|2022-06-14 08:10:00|1954.6|1954.1|1955.1|1954.6|1957.48|1956.98|1953.6|1953.1|1630
1655194500000|2022-06-14 08:15:00|1954.98|1954.48|1952.98|1952.48|1956.6|1956.1|1952.73|1952.23|3115
1655194800000|2022-06-14 08:20:00|1952.85|1952.35|1952.98|1952.48|1954.48|1953.98|1952.48|1951.98|5408
1655195100000|2022-06-14 08:25:00|1952.73|1952.23|1952.85|1952.35|1954.98|1954.48|1951.6|1951.1|1983
1655195400000|2022-06-14 08:30:00|1952.73|1952.23|1956.23|1955.73|1956.48|1955.98|1950.35|1949.85|3135
1655195700000|2022-06-14 08:35:00|1955.98|1955.48|1953.23|1952.73|1956.73|1956.23|1952.85|1952.35|4749
1655196000000|2022-06-14 08:40:00|1953.48|1952.98|1952.23|1951.73|1953.98|1953.48|1951.48|1950.98|3295
1655196300000|2022-06-14 08:45:00|1952.35|1951.85|1950.23|1949.73|1952.73|1952.23|1950.23|1949.73|1953
1655196600000|2022-06-14 08:50:00|1949.98|1949.48|1948.23|1947.73|1950.85|1950.35|1948.23|1947.73|1606
1655196900000|2022-06-14 08:55:00|1947.98|1947.48|1947.1|1946.6|1948.98|1948.48|1946.35|1945.85|1209
1655197200000|2022-06-14 09:00:00|1946.98|1946.48|1946.48|1945.98|1948.73|1948.23|1945.35|1944.85|2841
1655197500000|2022-06-14 09:05:00|1946.73|1946.23|1944.1|1943.6|1946.73|1946.23|1943.23|1942.73|1377
1655197800000|2022-06-14 09:10:00|1943.98|1943.48|1940.48|1939.98|1944.1|1943.6|1939.73|1939.23|1147
1655198100000|2022-06-14 09:15:00|1940.73|1940.23|1939.48|1938.98|1940.73|1940.23|1938.6|1938.1|1579
1655198400000|2022-06-14 09:20:00|1939.73|1939.23|1941.1|1940.6|1941.73|1941.23|1938.1|1937.6|5236
1655198700000|2022-06-14 09:25:00|1940.98|1940.48|1938.23|1937.73|1941.23|1940.73|1937.35|1936.85|1245
1655199000000|2022-06-14 09:30:00|1938.1|1937.6|1938.73|1938.23|1941.23|1940.73|1938.1|1937.6|2109
1655199300000|2022-06-14 09:35:00|1938.85|1938.35|1942.85|1942.35|1944.23|1943.73|1938.6|1938.1|1670
1655199600000|2022-06-14 09:40:00|1942.98|1942.48|1942.35|1941.85|1943.98|1943.48|1941.73|1941.23|3162
1655199900000|2022-06-14 09:45:00|1942.48|1941.98|1942.73|1942.23|1943.35|1942.85|1940.73|1940.23|864
1655200200000|2022-06-14 09:50:00|1942.6|1942.1|1942.1|1941.6|1943.23|1942.73|1941.48|1940.98|2120
1655200500000|2022-06-14 09:55:00|1941.98|1941.48|1941.23|1940.73|1942.23|1941.73|1940.23|1939.73|1253
1655200800000|2022-06-14 10:00:00|1941.1|1940.6|1936.73|1936.23|1941.23|1940.73|1936.35|1935.85|729
1655201100000|2022-06-14 10:05:00|1936.6|1936.1|1936.98|1936.48|1938.23|1937.73|1935.48|1934.98|1123
1655201400000|2022-06-14 10:10:00|1936.73|1936.23|1935.98|1935.48|1937.73|1937.23|1934.98|1934.48|1291
1655201700000|2022-06-14 10:15:00|1936.1|1935.6|1934.23|1933.73|1936.1|1935.6|1933.73|1933.23|1654
1655202000000|2022-06-14 10:20:00|1934.1|1933.6|1932.73|1932.23|1934.73|1934.23|1931.23|1930.73|902
1655202300000|2022-06-14 10:25:00|1932.6|1932.1|1932.48|1931.98|1933.23|1932.73|1931.48|1930.98|651
1655202600000|2022-06-14 10:30:00|1932.23|1931.73|1936.48|1935.98|1937.48|1936.98|1932.23|1931.73|4634
1655202900000|2022-06-14 10:35:00|1936.6|1936.1|1935.73|1935.23|1937.1|1936.6|1934.35|1933.85|971
1655203200000|2022-06-14 10:40:00|1935.85|1935.35|1935.23|1934.73|1936.48|1935.98|1934.23|1933.73|1108
1655203500000|2022-06-14 10:45:00|1935.35|1934.85|1935.6|1935.1|1937.1|1936.6|1934.73|1934.23|847
1655203800000|2022-06-14 10:50:00|1935.48|1934.98|1935.73|1935.23|1936.73|1936.23|1935.23|1934.73|685
1655204100000|2022-06-14 10:55:00|1935.48|1934.98|1932.73|1932.23|1935.73|1935.23|1932.73|1932.23|2742
1655204400000|2022-06-14 11:00:00|1932.98|1932.48|1931.85|1931.35|1933.48|1932.98|1929.98|1929.48|1053
1655204700000|2022-06-14 11:05:00|1931.73|1931.23|1930.23|1929.73|1932.48|1931.98|1929.73|1929.23|1162
1655205000000|2022-06-14 11:10:00|1929.98|1929.48|1933.73|1933.23|1934.35|1933.85|1929.98|1929.48|1180
1655205300000|2022-06-14 11:15:00|1933.85|1933.35|1935.98|1935.48|1935.98|1935.48|1932.98|1932.48|2198
1655205600000|2022-06-14 11:20:00|1935.85|1935.35|1937.48|1936.98|1938.48|1937.98|1935.85|1935.35|1047
1655205900000|2022-06-14 11:25:00|1937.35|1936.85|1934.48|1933.98|1937.98|1937.48|1934.23|1933.73|701
1655206200000|2022-06-14 11:30:00|1934.23|1933.73|1931.48|1930.98|1934.98|1934.48|1931.1|1930.6|1397
1655206500000|2022-06-14 11:35:00|1931.6|1931.1|1931.1|1930.6|1931.6|1931.1|1929.23|1928.73|1554
1655206800000|2022-06-14 11:40:00|1931.24|1930.74|1928.37|1927.87|1931.37|1930.87|1928.12|1927.62|967
1655207100000|2022-06-14 11:45:00|1928.24|1927.74|1927.24|1926.74|1928.87|1928.37|1927.12|1926.62|1890
1655207400000|2022-06-14 11:50:00|1927.12|1926.62|1926.87|1926.37|1929.12|1928.62|1926.87|1926.37|3570
1655207700000|2022-06-14 11:55:00|1927.12|1926.62|1928.12|1927.62|1928.87|1928.37|1926.87|1926.37|5759
1655208000000|2022-06-14 12:00:00|1928.24|1927.74|1934.37|1933.87|1936.74|1936.24|1927.37|1926.87|3283
1655208300000|2022-06-14 12:05:00|1934.62|1934.12|1936.99|1936.49|1938.74|1938.24|1934.49|1933.99|4967
1655208600000|2022-06-14 12:10:00|1937.12|1936.62|1935.37|1934.87|1937.87|1937.37|1935.12|1934.62|3048
1655208900000|2022-06-14 12:15:00|1935.62|1935.12|1935.99|1935.49|1937.37|1936.87|1935.12|1934.62|3940
1655209200000|2022-06-14 12:20:00|1935.87|1935.37|1935.87|1935.37|1937.62|1937.12|1935.49|1934.99|1293
1655209500000|2022-06-14 12:25:00|1935.74|1935.24|1933.37|1932.87|1935.87|1935.37|1933.37|1932.87|1180
1655209800000|2022-06-14 12:30:00|1934.62|1934.12|1940.12|1939.62|1940.12|1939.62|1933.99|1933.49|2153
1655210100000|2022-06-14 12:35:00|1940.37|1939.87|1942.24|1941.74|1942.37|1941.87|1938.87|1938.37|1002
1655210400000|2022-06-14 12:40:00|1942.12|1941.62|1944.62|1944.12|1945.12|1944.62|1942.12|1941.62|1267
1655210700000|2022-06-14 12:45:00|1944.49|1943.99|1943.37|1942.87|1945.12|1944.62|1942.87|1942.37|1212
1655211000000|2022-06-14 12:50:00|1943.62|1943.12|1944.37|1943.87|1945.37|1944.87|1942.99|1942.49|1134
1655211300000|2022-06-14 12:55:00|1944.24|1943.74|1943.62|1943.12|1945.87|1945.37|1943.62|1943.12|2082
1655211600000|2022-06-14 13:00:00|1943.49|1942.99|1947.62|1947.12|1947.87|1947.37|1943.12|1942.62|1644
1655211900000|2022-06-14 13:05:00|1947.49|1946.99|1944.74|1944.24|1947.49|1946.99|1943.62|1943.12|1790
1655212200000|2022-06-14 13:10:00|1944.62|1944.12|1943.24|1942.74|1945.12|1944.62|1943.12|1942.62|1380
1655212500000|2022-06-14 13:15:00|1943.37|1942.87|1948.12|1947.62|1948.12|1947.62|1943.37|1942.87|2090
1655212800000|2022-06-14 13:20:00|1947.99|1947.49|1949.37|1948.87|1950.74|1950.24|1947.87|1947.37|2917
1655213100000|2022-06-14 13:25:00|1949.12|1948.62|1945.62|1945.12|1949.37|1948.87|1944.99|1944.49|1133
1655213400000|2022-06-14 13:30:00|1945.49|1944.99|1945.62|1945.12|1946.99|1946.49|1942.62|1942.12|3182
1655213700000|2022-06-14 13:35:00|1946.12|1945.62|1943.62|1943.12|1946.12|1945.62|1942.99|1942.49|1404
1655214000000|2022-06-14 13:40:00|1943.49|1942.99|1941.12|1940.62|1943.99|1943.49|1940.87|1940.37|2039
1655214300000|2022-06-14 13:45:00|1941.24|1940.74|1947.12|1946.62|1948.12|1947.62|1940.87|1940.37|1642
1655214600000|2022-06-14 13:50:00|1946.99|1946.49|1950.49|1949.99|1950.62|1950.12|1944.12|1943.62|2173
1655214900000|2022-06-14 13:55:00|1950.62|1950.12|1955.12|1954.62|1955.37|1954.87|1950.12|1949.62|2725
1655215200000|2022-06-14 14:00:00|1954.87|1954.37|1952.62|1952.12|1956.12|1955.62|1952.37|1951.87|3217
1655215500000|2022-06-14 14:05:00|1952.74|1952.24|1949.37|1948.87|1953.12|1952.62|1948.37|1947.87|936
1655215800000|2022-06-14 14:10:00|1949.56|1949.06|1948.43|1947.93|1949.93|1949.43|1946.93|1946.43|1132
1655216100000|2022-06-14 14:15:00|1948.31|1947.81|1945.68|1945.18|1949.06|1948.56|1945.68|1945.18|1093
1655216400000|2022-06-14 14:20:00|1945.81|1945.31|1941.93|1941.43|1945.81|1945.31|1941.81|1941.31|2474
1655216700000|2022-06-14 14:25:00|1941.81|1941.31|1938.81|1938.31|1942.93|1942.43|1938.81|1938.31|5287
1655217000000|2022-06-14 14:30:00|1938.93|1938.43|1941.81|1941.31|1942.56|1942.06|1938.31|1937.81|5717
1655217300000|2022-06-14 14:35:00|1942.06|1941.56|1941.43|1940.93|1943.56|1943.06|1940.43|1939.93|1120
1655217600000|2022-06-14 14:40:00|1941.31|1940.81|1938.06|1937.56|1941.31|1940.81|1937.06|1936.56|1197
1655217900000|2022-06-14 14:45:00|1938.31|1937.81|1942.81|1942.31|1942.81|1942.31|1938.06|1937.56|1858
1655218200000|2022-06-14 14:50:00|1942.93|1942.43|1942.81|1942.31|1945.43|1944.93|1941.81|1941.31|3170
1655218500000|2022-06-14 14:55:00|1943.06|1942.56|1940.81|1940.31|1943.56|1943.06|1940.43|1939.93|4749
1655218800000|2022-06-14 15:00:00|1941.06|1940.56|1941.06|1940.56|1943.31|1942.81|1940.18|1939.68|2975
1655219100000|2022-06-14 15:05:00|1941.31|1940.81|1935.81|1935.31|1941.31|1940.81|1935.81|1935.31|3480
1655219400000|2022-06-14 15:10:00|1935.68|1935.18|1932.06|1931.56|1935.81|1935.31|1932.06|1931.56|8853
1655219700000|2022-06-14 15:15:00|1931.93|1931.43|1933.93|1933.43|1934.56|1934.06|1931.06|1930.56|6556
1655220000000|2022-06-14 15:20:00|1934.06|1933.56|1936.72|1935.22|1936.72|1935.56|1931.81|1931.31|4921
1655220300000|2022-06-14 15:25:00|1936.71|1935.21|1933.66|1932.16|1938.11|1936.61|1933.64|1932.14|16044
1655220600000|2022-06-14 15:30:00|1933.65|1932.15|1931.13|1929.73|1934.08|1932.58|1928.13|1926.73|2500
1655220900000|2022-06-14 15:35:00|1931.26|1929.86|1929.26|1927.86|1931.76|1930.36|1929.13|1927.73|6062
1655221200000|2022-06-14 15:40:00|1929.38|1927.98|1929.88|1928.48|1930.76|1929.36|1928.26|1926.86|1118
1655221500000|2022-06-14 15:45:00|1929.63|1928.23|1926.88|1925.48|1930.51|1929.11|1926.88|1925.48|62
1655221800000|2022-06-14 15:50:00|1927.63|1926.23|1929.26|1927.86|1929.38|1927.98|1926.76|1925.36|61
1655222100000|2022-06-14 15:55:00|1929.38|1927.98|1927.87|1926.37|1930.01|1928.61|1927.26|1925.86|69
1655222400000|2022-06-14 16:00:00|1927.88|1926.38|1923.47|1921.97|1927.88|1926.38|1922.98|1921.48|2000
1655222700000|2022-06-14 16:05:00|1923.46|1921.96|1923.39|1921.89|1923.91|1922.41|1922.54|1921.04|0
1655223000000|2022-06-14 16:10:00|1923.38|1921.88|1922.85|1921.35|1923.87|1922.37|1922.27|1920.77|0
1655223300000|2022-06-14 16:15:00|1922.84|1921.34|1927.62|1926.12|1928.08|1926.58|1922.39|1920.89|0
1655223600000|2022-06-14 16:20:00|1927.63|1926.13|1926.69|1925.19|1928.55|1927.05|1925.32|1923.82|0
1655223900000|2022-06-14 16:25:00|1926.48|1924.98|1925.34|1923.84|1926.69|1925.19|1925.31|1923.81|0
1655224200000|2022-06-14 16:30:00|1925.77|1924.27|1924.87|1923.37|1926.24|1924.74|1923.94|1922.44|0
1655224500000|2022-06-14 16:35:00|1924.86|1923.36|1924.81|1923.31|1925.33|1923.83|1923.45|1921.95|0
1655224800000|2022-06-14 16:40:00|1924.38|1922.88|1924.83|1923.33|1925.74|1924.24|1923.89|1922.39|0
1655225100000|2022-06-14 16:45:00|1924.82|1923.32|1925.75|1924.25|1925.76|1924.26|1924.37|1922.87|0
1655225400000|2022-06-14 16:50:00|1925.74|1924.24|1926.64|1925.14|1927.09|1925.59|1924.38|1922.88|0
1655225700000|2022-06-14 16:55:00|1927.07|1925.57|1928.48|1926.98|1928.5|1927|1926.61|1925.11|0
1655226000000|2022-06-14 17:00:00|1928.49|1926.99|1928.48|1926.98|1929.42|1927.92|1927.11|1925.61|0
1655226300000|2022-06-14 17:05:00|1928.47|1926.97|1931|1929.5|1931.25|1929.75|1928.01|1926.51|0
1655226600000|2022-06-14 17:10:00|1930.78|1929.28|1930.3|1928.8|1931.68|1930.18|1929.83|1928.33|0
1655226900000|2022-06-14 17:15:00|1930.31|1928.81|1933.44|1931.94|1934.37|1932.87|1930.3|1928.8|0
1655227200000|2022-06-14 17:20:00|1933.45|1931.95|1933.43|1931.93|1935.27|1933.77|1932.99|1931.49|0
1655227500000|2022-06-14 17:25:00|1933.42|1931.92|1928.94|1927.44|1933.42|1931.92|1928.94|1927.44|0
1655227800000|2022-06-14 17:30:00|1928.93|1927.43|1926.2|1924.7|1929.4|1927.9|1926.2|1924.7|0
1655228100000|2022-06-14 17:35:00|1926.19|1924.69|1923.95|1922.45|1926.67|1925.17|1923.94|1922.44|0
1655228400000|2022-06-14 17:40:00|1923.94|1922.44|1922.1|1920.6|1924.4|1922.9|1921.18|1919.68|0
1655228700000|2022-06-14 17:45:00|1922.11|1920.61|1921.64|1920.14|1923.05|1921.55|1920.28|1918.78|0
1655229000000|2022-06-14 17:50:00|1921.65|1920.15|1923.47|1921.97|1923.49|1921.99|1921.2|1919.7|0
1655229300000|2022-06-14 17:55:00|1923.46|1921.96|1923.88|1922.38|1925.27|1923.77|1922.99|1921.49|0
1655229600000|2022-06-14 18:00:00|1923.87|1922.37|1924.81|1923.31|1925.73|1924.23|1923.44|1921.94|0
1655229900000|2022-06-14 18:05:00|1924.82|1923.32|1927.53|1926.03|1928|1926.5|1924.36|1922.86|0
1655230200000|2022-06-14 18:10:00|1927.52|1926.02|1923.92|1922.42|1927.52|1926.02|1923|1921.5|0
1655230500000|2022-06-14 18:15:00|1923.93|1922.43|1925.26|1923.76|1925.27|1923.77|1923.47|1921.97|0
1655230800000|2022-06-14 18:20:00|1925.27|1923.77|1925.18|1923.68|1926.99|1925.49|1924.79|1923.29|0
1655231100000|2022-06-14 18:25:00|1925.17|1923.67|1924.76|1923.26|1925.66|1924.16|1923.82|1922.32|0
1655231400000|2022-06-14 18:30:00|1924.75|1923.25|1925.54|1924.04|1925.57|1924.07|1922.83|1921.33|0
1655231700000|2022-06-14 18:35:00|1925.11|1923.61|1925.94|1924.44|1926.43|1924.93|1924.58|1923.08|0
1655232000000|2022-06-14 18:40:00|1925.93|1924.43|1922.75|1921.25|1925.95|1924.45|1922.3|1920.8|0
1655232300000|2022-06-14 18:45:00|1922.53|1921.03|1922.23|1920.73|1924.1|1922.6|1921.78|1920.28|0
1655232600000|2022-06-14 18:50:00|1921.8|1920.3|1922.57|1921.07|1923.51|1922.01|1921.31|1919.81|0
1655232900000|2022-06-14 18:55:00|1922.58|1921.08|1922.38|1920.88|1923.48|1921.98|1921.93|1920.43|0
1655233200000|2022-06-14 19:00:00|1922.37|1920.87|1923.28|1921.78|1923.74|1922.24|1921.47|1919.97|0
1655233500000|2022-06-14 19:05:00|1923.27|1921.77|1921.25|1919.75|1923.29|1921.79|1921.25|1919.75|0
1655233800000|2022-06-14 19:10:00|1921.24|1919.74|1919.06|1917.56|1922.73|1921.23|1919.06|1917.56|0
1655234100000|2022-06-14 19:15:00|1919.07|1917.57|1918.25|1916.75|1919.57|1918.07|1917.78|1916.28|0
1655234400000|2022-06-14 19:20:00|1918.26|1916.76|1918.84|1917.34|1921.07|1919.57|1918.26|1916.76|0
1655234700000|2022-06-14 19:25:00|1918.85|1917.35|1922.54|1921.04|1923.06|1921.56|1918.39|1916.89|0
1655235000000|2022-06-14 19:30:00|1922.97|1921.47|1925.23|1923.73|1926.63|1925.13|1922.53|1921.03|0
1655235300000|2022-06-14 19:35:00|1925.24|1923.74|1928.8|1927.3|1929.42|1927.92|1925.22|1923.72|0
1655235600000|2022-06-14 19:40:00|1928.81|1927.31|1927.96|1926.46|1931.28|1929.78|1927.51|1926.01|0
1655235900000|2022-06-14 19:45:00|1927.53|1926.03|1931.27|1929.77|1931.75|1930.25|1927.28|1925.78|0
1655236200000|2022-06-14 19:50:00|1931.28|1929.78|1928.44|1926.94|1931.3|1929.8|1927.94|1926.44|0
1655236500000|2022-06-14 19:55:00|1928.42|1926.92|1931.02|1929.52|1931.02|1929.52|1927.74|1926.24|0
1655236800000|2022-06-14 20:00:00|1931.01|1929.51|1928.8|1927.3|1932.09|1930.59|1928.53|1927.03|0
1655237100000|2022-06-14 20:05:00|1928.79|1927.29|1929.62|1928.12|1930.08|1928.58|1928.71|1927.21|0
1655237400000|2022-06-14 20:10:00|1929.63|1928.13|1929.14|1927.64|1930.6|1929.1|1928.96|1927.46|0
1655237700000|2022-06-14 20:15:00|1929.09|1927.59|1928.96|1927.46|1929.41|1927.91|1928.64|1927.14|0
1655238000000|2022-06-14 20:20:00|1928.95|1927.45|1929.41|1927.91|1929.41|1927.91|1928.73|1927.23|0
1655238300000|2022-06-14 20:25:00|1929.42|1927.92|1928.73|1927.23|1929.5|1928|1928.68|1927.18|0
1655238600000|2022-06-14 20:30:00|1928.82|1927.32|1929.64|1928.14|1930.24|1928.74|1928.73|1927.23|0
1655238900000|2022-06-14 20:35:00|1929.69|1928.19|1930.14|1928.64|1930.24|1928.74|1929.55|1928.05|0
1655239200000|2022-06-14 20:40:00|1930.1|1928.6|1930.74|1929.24|1930.74|1929.24|1930.01|1928.51|0
1655239500000|2022-06-14 20:45:00|1930.78|1929.28|1931.28|1929.78|1931.33|1929.83|1930.24|1928.74|0
1655239800000|2022-06-14 20:50:00|1931.29|1929.79|1931.26|1929.76|1931.53|1930.03|1931.01|1929.51|0
1655240100000|2022-06-14 20:55:00|1931.3|1929.8|1931.59|1930.09|1931.59|1930.09|1930.21|1928.71|0
1655240400000|2022-06-14 21:00:00|1931.54|1930.04|1931.82|1930.32|1931.82|1930.32|1931.22|1929.72|0
1655240700000|2022-06-14 21:05:00|1931.87|1930.37|1931.41|1929.91|1931.87|1930.37|1931.09|1929.59|0
1655241000000|2022-06-14 21:10:00|1931.46|1929.96|1931.59|1930.09|1931.59|1930.09|1931.46|1929.96|0
1655241300000|2022-06-14 21:15:00|1931.65|1930.15|1931.38|1929.88|1931.65|1930.15|1931.38|1929.88|0
1655241600000|2022-06-14 21:20:00|1931.37|1929.87|1931.47|1929.97|1931.47|1929.97|1931.33|1929.83|0
1655241900000|2022-06-14 21:25:00|1931.42|1929.92|1931.38|1929.88|1931.42|1929.92|1931.33|1929.83|0
1655242200000|2022-06-14 21:30:00|1931.42|1929.92|1931.38|1929.88|1931.42|1929.92|1931.38|1929.88|0
1655242500000|2022-06-14 21:35:00|1931.33|1929.83|1931.47|1929.97|1931.47|1929.97|1931.33|1929.83|0
1655242800000|2022-06-14 21:40:00|1931.52|1930.02|1931.88|1930.38|1931.88|1930.38|1931.47|1929.97|0
1655243100000|2022-06-14 21:45:00|1931.83|1930.33|1931.88|1930.38|1931.88|1930.38|1931.79|1930.29|0
1655243400000|2022-06-14 21:50:00|1931.83|1930.33|1931.7|1930.2|1931.83|1930.33|1931.61|1930.11|0
1655243700000|2022-06-14 21:55:00|1931.69|1930.19|1931.7|1930.2|1931.7|1930.2|1931.6|1930.1|0
1655244000000|2022-06-14 22:00:00|1931.72|1930.22|1933.25|1931.75|1933.34|1931.84|1931.72|1930.22|0
1655244300000|2022-06-14 22:05:00|1933.29|1931.79|1932.84|1931.34|1933.75|1932.25|1932.7|1931.2|0
1655244600000|2022-06-14 22:10:00|1932.93|1931.43|1933.48|1931.98|1933.71|1932.21|1932.7|1931.2|0
1655244900000|2022-06-14 22:15:00|1933.52|1932.02|1932.7|1931.2|1933.61|1932.11|1932.52|1931.02|0
1655245200000|2022-06-14 22:20:00|1932.71|1931.21|1934.05|1932.55|1934.05|1932.55|1932.52|1931.02|0
1655245500000|2022-06-14 22:25:00|1934.04|1932.54|1933.82|1932.32|1934.14|1932.64|1933.73|1932.23|0
1655245800000|2022-06-14 22:30:00|1933.81|1932.31|1934.32|1932.82|1934.46|1932.96|1933.77|1932.27|0
1655246100000|2022-06-14 22:35:00|1934.33|1932.83|1934.55|1933.05|1934.6|1933.1|1933.96|1932.46|0
1655246400000|2022-06-14 22:40:00|1934.6|1933.1|1935.33|1933.83|1935.63|1934.13|1934.55|1933.05|0
1655246700000|2022-06-14 22:45:00|1935.37|1933.87|1935.51|1934.01|1935.69|1934.19|1935.37|1933.87|0
1655247000000|2022-06-14 22:50:00|1935.52|1934.02|1934.51|1933.01|1935.6|1934.1|1934.51|1933.01|0
1655247300000|2022-06-14 22:55:00|1934.5|1933|1934|1932.5|1934.51|1933.01|1934|1932.5|0
1655247600000|2022-06-14 23:00:00|1934.01|1932.51|1934.33|1932.83|1934.55|1933.05|1934|1932.5|0
1655247900000|2022-06-14 23:05:00|1934.37|1932.87|1934|1932.5|1934.42|1932.92|1934|1932.5|0
1655248200000|2022-06-14 23:10:00|1933.99|1932.49|1933.11|1931.61|1933.99|1932.49|1932.64|1931.14|0
1655248500000|2022-06-14 23:15:00|1933.15|1931.65|1932.97|1931.47|1933.15|1931.65|1932.42|1930.92|0
1655248800000|2022-06-14 23:20:00|1932.92|1931.42|1934.75|1933.25|1934.75|1933.25|1932.61|1931.11|0
1655249100000|2022-06-14 23:25:00|1934.76|1933.26|1934.75|1933.25|1935.07|1933.57|1934.75|1933.25|0
1655249400000|2022-06-14 23:30:00|1934.76|1933.26|1934.98|1933.48|1935.07|1933.57|1934.48|1932.98|0
1655249700000|2022-06-14 23:35:00|1934.94|1933.44|1934.98|1933.48|1934.98|1933.48|1934.07|1932.57|0
1655250000000|2022-06-14 23:40:00|1934.94|1933.44|1935.25|1933.75|1935.25|1933.75|1934.39|1932.89|0
1655250300000|2022-06-14 23:45:00|1935.26|1933.76|1936.26|1934.76|1936.26|1934.76|1935.16|1933.66|0
1655250600000|2022-06-14 23:50:00|1936.35|1934.85|1937.58|1936.08|1937.72|1936.22|1936.26|1934.76|0
1655250900000|2022-06-14 23:55:00|1937.63|1936.13|1938.04|1936.54|1939.13|1937.63|1937.54|1936.04|0
1655251200000|2022-06-15 00:00:00|1938.03|1936.53|1938.13|1936.63|1938.31|1936.81|1937.45|1935.95|0
1655251500000|2022-06-15 00:05:00|1938.12|1936.62|1937.17|1935.67|1938.12|1936.62|1936.53|1935.03|0
1655251800000|2022-06-15 00:10:00|1937.12|1935.62|1937.12|1935.62|1937.22|1935.72|1936.58|1935.08|0
1655252100000|2022-06-15 00:15:00|1937.11|1935.61|1938.1|1936.6|1938.34|1936.84|1934.81|1933.31|0
1655252400000|2022-06-15 00:20:00|1937.89|1936.39|1935.92|1934.42|1937.89|1936.39|1935.67|1934.17|0
1655252700000|2022-06-15 00:25:00|1935.7|1934.2|1934.38|1932.88|1936.14|1934.64|1933.93|1932.43|0
1655253000000|2022-06-15 00:30:00|1934.37|1932.87|1934.82|1933.32|1936.15|1934.65|1933.93|1932.43|0
1655253300000|2022-06-15 00:35:00|1934.81|1933.31|1934.83|1933.33|1935.27|1933.77|1933.93|1932.43|0
1655253600000|2022-06-15 00:40:00|1935.26|1933.76|1933.5|1932|1935.27|1933.77|1933.06|1931.56|0
1655253900000|2022-06-15 00:45:00|1933.07|1931.57|1933.48|1931.98|1934.36|1932.86|1932.59|1931.09|0
1655254200000|2022-06-15 00:50:00|1933.47|1931.97|1932.14|1930.64|1933.47|1931.97|1931.68|1930.18|0
1655254500000|2022-06-15 00:55:00|1932.15|1930.65|1932.6|1931.1|1933.04|1931.54|1931.68|1930.18|0
1655254800000|2022-06-15 01:00:00|1932.61|1931.11|1935.24|1933.74|1935.71|1934.21|1932.59|1931.09|0
1655255100000|2022-06-15 01:05:00|1934.81|1933.31|1934.38|1932.88|1934.82|1933.32|1933.45|1931.95|0
1655255400000|2022-06-15 01:10:00|1934.37|1932.87|1932.2|1930.7|1934.83|1933.33|1932.2|1930.7|0
1655255700000|2022-06-15 01:15:00|1932.19|1930.69|1933.08|1931.58|1933.54|1932.04|1931.31|1929.81|0
1655256000000|2022-06-15 01:20:00|1933.09|1931.59|1936.39|1934.89|1936.6|1935.1|1932.64|1931.14|0
1655256300000|2022-06-15 01:25:00|1936.38|1934.88|1936.16|1934.66|1937.95|1936.45|1935.71|1934.21|0
1655256600000|2022-06-15 01:30:00|1936.17|1934.67|1937.27|1935.77|1937.49|1935.99|1935.71|1934.21|0
1655256900000|2022-06-15 01:35:00|1937.48|1935.98|1937.05|1935.55|1937.49|1935.99|1935.49|1933.99|0
1655257200000|2022-06-15 01:40:00|1937.06|1935.56|1938.38|1936.88|1938.39|1936.89|1936.6|1935.1|0
1655257500000|2022-06-15 01:45:00|1938.81|1937.31|1937.5|1936|1938.82|1937.32|1936.61|1935.11|0
1655257800000|2022-06-15 01:50:00|1937.72|1936.22|1936.11|1934.61|1937.94|1936.44|1936.1|1934.6|0
1655258100000|2022-06-15 01:55:00|1936.12|1934.62|1935.7|1934.2|1936.58|1935.08|1935.68|1934.18|0
1655258400000|2022-06-15 02:00:00|1935.69|1934.19|1936.8|1935.3|1937.04|1935.54|1935.69|1934.19|0
1655258700000|2022-06-15 02:05:00|1936.81|1935.31|1936.82|1935.32|1937.04|1935.54|1935.91|1934.41|0
1655259000000|2022-06-15 02:10:00|1936.83|1935.33|1936.62|1935.12|1936.83|1935.33|1935.73|1934.23|0
1655259300000|2022-06-15 02:15:00|1936.61|1935.11|1936.62|1935.12|1936.84|1935.34|1935.72|1934.22|0
1655259600000|2022-06-15 02:20:00|1936.63|1935.13|1936.63|1935.13|1937.5|1936|1936.6|1935.1|0
1655259900000|2022-06-15 02:25:00|1936.85|1935.35|1936.58|1935.08|1937.5|1936|1936.15|1934.65|0
1655260200000|2022-06-15 02:30:00|1936.59|1935.09|1937.04|1935.54|1937.05|1935.55|1936.57|1935.07|0
1655260500000|2022-06-15 02:35:00|1937.05|1935.55|1937.94|1936.44|1937.94|1936.44|1937.04|1935.54|0
1655260800000|2022-06-15 02:40:00|1937.95|1936.45|1938.39|1936.89|1938.4|1936.9|1937.5|1936|0
1655261100000|2022-06-15 02:45:00|1938.4|1936.9|1937.91|1936.41|1938.84|1937.34|1937.47|1935.97|0
1655261400000|2022-06-15 02:50:00|1937.9|1936.4|1937.9|1936.4|1938.35|1936.85|1937.46|1935.96|0
1655261700000|2022-06-15 02:55:00|1937.89|1936.39|1937.89|1936.39|1938.79|1937.29|1937.89|1936.39|0
1655262000000|2022-06-15 03:00:00|1937.9|1936.4|1938.35|1936.85|1938.37|1936.87|1937.9|1936.4|0
1655262300000|2022-06-15 03:05:00|1938.13|1936.63|1939.21|1937.71|1939.66|1938.16|1937.91|1936.41|0
1655262600000|2022-06-15 03:10:00|1939.22|1937.72|1940.53|1939.03|1940.54|1939.04|1939.21|1937.71|0
1655262900000|2022-06-15 03:15:00|1940.54|1939.04|1940.09|1938.59|1940.97|1939.47|1939.64|1938.14|0
1655263200000|2022-06-15 03:20:00|1940.08|1938.58|1940.06|1938.56|1940.09|1938.59|1939.18|1937.68|0
1655263500000|2022-06-15 03:25:00|1940.05|1938.55|1940.07|1938.57|1940.07|1938.57|1939.17|1937.67|0
1655263800000|2022-06-15 03:30:00|1940.06|1938.56|1939.48|1937.98|1940.06|1938.56|1938.73|1937.23|0
1655264100000|2022-06-15 03:35:00|1939.47|1937.97|1938.16|1936.66|1939.48|1937.98|1937.93|1936.43|0
1655264400000|2022-06-15 03:40:00|1938.15|1936.65|1938.15|1936.65|1938.16|1936.66|1937.72|1936.22|0
1655264700000|2022-06-15 03:45:00|1938.16|1936.66|1938.58|1937.08|1938.59|1937.09|1937.71|1936.21|0
1655265000000|2022-06-15 03:50:00|1938.59|1937.09|1937.68|1936.18|1938.59|1937.09|1937.68|1936.18|0
1655265300000|2022-06-15 03:55:00|1937.69|1936.19|1937.63|1936.13|1938.31|1936.81|1937.62|1936.12|0
1655265600000|2022-06-15 04:00:00|1937.64|1936.14|1937.63|1936.13|1938.06|1936.56|1937.62|1936.12|0
1655265900000|2022-06-15 04:05:00|1937.64|1936.14|1937.62|1936.12|1938.07|1936.57|1937.62|1936.12|0
1655266200000|2022-06-15 04:10:00|1937.63|1936.13|1937.52|1936.02|1937.63|1936.13|1937.19|1935.69|0
1655266500000|2022-06-15 04:15:00|1937.95|1936.45|1938.41|1936.91|1938.42|1936.92|1937.95|1936.45|0
1655266800000|2022-06-15 04:20:00|1938.42|1936.92|1938.42|1936.92|1938.43|1936.93|1937.97|1936.47|0
1655267100000|2022-06-15 04:25:00|1938.43|1936.93|1937.95|1936.45|1938.43|1936.93|1937.74|1936.24|0
1655267400000|2022-06-15 04:30:00|1937.52|1936.02|1937.48|1935.98|1937.96|1936.46|1936.6|1935.1|0
1655267700000|2022-06-15 04:35:00|1937.05|1935.55|1937.91|1936.41|1937.92|1936.42|1937.03|1935.53|0
1655268000000|2022-06-15 04:40:00|1937.92|1936.42|1938.58|1937.08|1938.8|1937.3|1937.91|1936.41|0
1655268300000|2022-06-15 04:45:00|1938.8|1937.3|1937.56|1936.06|1938.8|1937.3|1937.55|1936.05|0
1655268600000|2022-06-15 04:50:00|1937.55|1936.05|1936.66|1935.16|1937.56|1936.06|1936.66|1935.16|0
1655268900000|2022-06-15 04:55:00|1936.67|1935.17|1934.77|1933.27|1937.1|1935.6|1934.32|1932.82|0
1655269200000|2022-06-15 05:00:00|1934.78|1933.28|1934.38|1932.88|1935.24|1933.74|1933.95|1932.45|0
1655269500000|2022-06-15 05:05:00|1934.37|1932.87|1935.79|1934.29|1936.24|1934.74|1933.91|1932.41|0
1655269800000|2022-06-15 05:10:00|1935.78|1934.28|1934.57|1933.07|1936.23|1934.73|1934.13|1932.63|0
1655270100000|2022-06-15 05:15:00|1934.58|1933.08|1936.37|1934.87|1936.38|1934.88|1934.57|1933.07|0
1655270400000|2022-06-15 05:20:00|1936.38|1934.88|1934.56|1933.06|1936.83|1935.33|1934.14|1932.64|0
1655270700000|2022-06-15 05:25:00|1934.57|1933.07|1933.27|1931.77|1934.58|1933.08|1932.39|1930.89|0
1655271000000|2022-06-15 05:30:00|1933.28|1931.78|1931.54|1930.04|1934.17|1932.67|1931.53|1930.03|0
1655271300000|2022-06-15 05:35:00|1931.55|1930.05|1931.18|1929.68|1931.6|1930.1|1930.69|1929.19|0
1655271600000|2022-06-15 05:40:00|1931.17|1929.67|1931.64|1930.14|1932.07|1930.57|1930.28|1928.78|0
1655271900000|2022-06-15 05:45:00|1931.63|1930.13|1935.92|1934.42|1935.92|1934.42|1931.62|1930.12|0
1655272200000|2022-06-15 05:50:00|1935.91|1934.41|1941.19|1939.69|1941.41|1939.91|1935.46|1933.96|0
1655272500000|2022-06-15 05:55:00|1941.2|1939.7|1941.78|1940.28|1944.74|1943.24|1940.75|1939.25|0
1655272800000|2022-06-15 06:00:00|1941.77|1940.27|1942.8|1941.3|1944.01|1942.51|1939.99|1938.49|0
1655273100000|2022-06-15 06:05:00|1942.81|1941.31|1948.36|1946.86|1948.79|1947.29|1942.81|1941.31|0
1655273400000|2022-06-15 06:10:00|1948.35|1946.85|1944.87|1943.37|1948.79|1947.29|1944.87|1943.37|0
1655273700000|2022-06-15 06:15:00|1944.88|1943.38|1947.26|1945.76|1948.13|1946.63|1943.73|1942.23|0
1655274000000|2022-06-15 06:20:00|1947.25|1945.75|1951.48|1949.98|1952.89|1951.39|1947.25|1945.75|0
1655274300000|2022-06-15 06:25:00|1951.49|1949.99|1949.17|1947.67|1951.49|1949.99|1948.73|1947.23|0
1655274600000|2022-06-15 06:30:00|1949.16|1947.66|1942.88|1941.48|1949.16|1947.66|1942.63|1941.23|147
1655274900000|2022-06-15 06:35:00|1943.13|1941.73|1944.38|1942.98|1944.51|1943.11|1943.13|1941.73|61
1655275200000|2022-06-15 06:40:00|1944.51|1943.11|1944.88|1943.48|1945.26|1943.86|1944.26|1942.86|43
1655275500000|2022-06-15 06:45:00|1945.01|1943.61|1945.26|1943.86|1945.26|1943.86|1944.88|1943.48|15
1655275800000|2022-06-15 06:50:00|1945.13|1943.73|1944.76|1943.36|1945.51|1944.11|1944.13|1942.73|29
1655276100000|2022-06-15 06:55:00|1945.06|1943.56|1945.87|1944.37|1946.78|1945.28|1944.61|1943.11|0
1655276400000|2022-06-15 07:00:00|1945.88|1944.38|1943.81|1943.31|1949.43|1948.93|1943.31|1942.81|7615
1655276700000|2022-06-15 07:05:00|1943.93|1943.43|1941.18|1940.68|1945.56|1945.06|1940.06|1939.56|3813
1655277000000|2022-06-15 07:10:00|1941.68|1941.18|1939.56|1939.06|1943.18|1942.68|1939.56|1939.06|3630
1655277300000|2022-06-15 07:15:00|1939.68|1939.18|1938.93|1938.43|1941.31|1940.81|1935.81|1935.31|3829
1655277600000|2022-06-15 07:20:00|1939.06|1938.56|1934.06|1933.56|1939.06|1938.56|1933.81|1933.31|2128
1655277900000|2022-06-15 07:25:00|1933.81|1933.31|1936.06|1935.56|1936.06|1935.56|1933.06|1932.56|4410
1655278200000|2022-06-15 07:30:00|1935.93|1935.43|1938.06|1937.56|1938.18|1937.68|1934.93|1934.43|5895
1655278500000|2022-06-15 07:35:00|1938.18|1937.68|1939.81|1939.31|1941.06|1940.56|1938.18|1937.68|3108
1655278800000|2022-06-15 07:40:00|1939.8|1939.3|1934.67|1934.17|1939.8|1939.3|1933.8|1933.3|3079
1655279100000|2022-06-15 07:45:00|1934.8|1934.3|1928.42|1927.92|1934.8|1934.3|1926.55|1926.05|5795
1655279400000|2022-06-15 07:50:00|1928.05|1927.55|1932.55|1932.05|1933.3|1932.8|1927.8|1927.3|1887
1655279700000|2022-06-15 07:55:00|1932.67|1932.17|1933.17|1932.67|1935.8|1935.3|1932.55|1932.05|2719
1655280000000|2022-06-15 08:00:00|1932.8|1932.3|1935.05|1934.55|1935.3|1934.8|1932.3|1931.8|2511
1655280300000|2022-06-15 08:05:00|1935.17|1934.67|1938.05|1937.55|1938.8|1938.3|1934.05|1933.55|1926
1655280600000|2022-06-15 08:10:00|1937.92|1937.42|1942.3|1941.8|1942.8|1942.3|1937.8|1937.3|3942
1655280900000|2022-06-15 08:15:00|1942.05|1941.55|1947.05|1946.55|1947.05|1946.55|1941.8|1941.3|8651
1655281200000|2022-06-15 08:20:00|1947.3|1946.8|1946.67|1946.17|1948.3|1947.8|1945.92|1945.42|2614
1655281500000|2022-06-15 08:25:00|1946.55|1946.05|1948.05|1947.55|1950.3|1949.8|1946.3|1945.8|1505
1655281800000|2022-06-15 08:30:00|1948.3|1947.8|1947.05|1946.55|1948.3|1947.8|1945.92|1945.42|1022
1655282100000|2022-06-15 08:35:00|1947.3|1946.8|1946.8|1946.3|1947.3|1946.8|1945.3|1944.8|870
1655282400000|2022-06-15 08:40:00|1947.05|1946.55|1945.3|1944.8|1947.55|1947.05|1945.17|1944.67|4998
1655282700000|2022-06-15 08:45:00|1945.42|1944.92|1941.55|1941.05|1946.05|1945.55|1941.3|1940.8|1051
1655283000000|2022-06-15 08:50:00|1941.42|1940.92|1941.17|1940.67|1941.8|1941.3|1940.17|1939.67|6602
1655283300000|2022-06-15 08:55:00|1941.05|1940.55|1939.42|1938.92|1941.8|1941.3|1938.8|1938.3|718
1655283600000|2022-06-15 09:00:00|1939.3|1938.8|1933.3|1932.8|1939.8|1939.3|1933.3|1932.8|1406
1655283900000|2022-06-15 09:05:00|1933.42|1932.92|1934.3|1933.8|1934.3|1933.8|1930.8|1930.3|1495
1655284200000|2022-06-15 09:10:00|1934.17|1933.67|1932.05|1931.55|1934.42|1933.92|1930.55|1930.05|3822
1655284500000|2022-06-15 09:15:00|1932.17|1931.67|1931.55|1931.05|1932.42|1931.92|1930.67|1930.17|1097
1655284800000|2022-06-15 09:20:00|1931.8|1931.3|1932.3|1931.8|1933.8|1933.3|1930.8|1930.3|4669
1655285100000|2022-06-15 09:25:00|1932.17|1931.67|1935.05|1934.55|1936.3|1935.8|1932.17|1931.67|1082
1655285400000|2022-06-15 09:30:00|1934.67|1934.17|1938.17|1937.67|1938.8|1938.3|1934.67|1934.17|760
1655285700000|2022-06-15 09:35:00|1938.05|1937.55|1936.55|1936.05|1938.17|1937.67|1936.05|1935.55|495
1655286000000|2022-06-15 09:40:00|1936.8|1936.3|1941.92|1941.42|1944.17|1943.67|1936.8|1936.3|1247
1655286300000|2022-06-15 09:45:00|1941.8|1941.3|1941.05|1940.55|1942.8|1942.3|1940.05|1939.55|1097
1655286600000|2022-06-15 09:50:00|1940.92|1940.42|1939.55|1939.05|1942.55|1942.05|1938.8|1938.3|2430
1655286900000|2022-06-15 09:55:00|1939.67|1939.17|1941.55|1941.05|1941.55|1941.05|1938.67|1938.17|678
1655287200000|2022-06-15 10:00:00|1941.67|1941.17|1939.17|1938.67|1941.67|1941.17|1938.3|1937.8|1345
1655287500000|2022-06-15 10:05:00|1939.3|1938.8|1937.42|1936.92|1939.3|1938.8|1936.3|1935.8|1500
1655287800000|2022-06-15 10:10:00|1937.3|1936.8|1939.3|1938.8|1939.3|1938.8|1937.05|1936.55|1899
1655288100000|2022-06-15 10:15:00|1939.55|1939.05|1939.05|1938.55|1940.8|1940.3|1938.05|1937.55|1660
1655288400000|2022-06-15 10:20:00|1938.8|1938.3|1938.8|1938.3|1940.05|1939.55|1938.3|1937.8|2032
1655288700000|2022-06-15 10:25:00|1939.05|1938.55|1938.3|1937.8|1939.05|1938.55|1937.05|1936.55|494
1655289000000|2022-06-15 10:30:00|1938.17|1937.67|1937.55|1937.05|1939.55|1939.05|1937.3|1936.8|3135
1655289300000|2022-06-15 10:35:00|1937.42|1936.92|1939.17|1938.67|1939.8|1939.3|1937.05|1936.55|1341
1655289600000|2022-06-15 10:40:00|1939.3|1938.8|1938.05|1937.55|1939.92|1939.42|1937.8|1937.3|474
1655289900000|2022-06-15 10:45:00|1937.92|1937.42|1937.92|1937.42|1939.3|1938.8|1937.05|1936.55|883
1655290200000|2022-06-15 10:50:00|1938.05|1937.55|1937.05|1936.55|1938.92|1938.42|1936.8|1936.3|985
1655290500000|2022-06-15 10:55:00|1936.8|1936.3|1937.3|1936.8|1938.55|1938.05|1936.8|1936.3|1313
1655290800000|2022-06-15 11:00:00|1937.05|1936.55|1935.55|1935.05|1938.8|1938.3|1935.3|1934.8|911
1655291100000|2022-06-15 11:05:00|1935.3|1934.8|1935.3|1934.8|1936.3|1935.8|1934.8|1934.3|1114
1655291400000|2022-06-15 11:10:00|1935.55|1935.05|1937.92|1937.42|1937.92|1937.42|1935.3|1934.8|749
1655291700000|2022-06-15 11:15:00|1937.8|1937.3|1939.55|1939.05|1939.55|1939.05|1937.8|1937.3|590
1655292000000|2022-06-15 11:20:00|1939.8|1939.3|1942.8|1942.3|1943.05|1942.55|1939.8|1939.3|1283
1655292300000|2022-06-15 11:25:00|1942.92|1942.42|1944.17|1943.67|1944.8|1944.3|1942.8|1942.3|1125
1655292600000|2022-06-15 11:30:00|1944.05|1943.55|1945.8|1945.3|1946.05|1945.55|1943.92|1943.42|3145
1655292900000|2022-06-15 11:35:00|1945.67|1945.17|1942.17|1941.67|1945.67|1945.17|1942.05|1941.55|657
1655293200000|2022-06-15 11:40:00|1942.01|1941.51|1942.64|1942.14|1943.89|1943.39|1941.51|1941.01|607
1655293500000|2022-06-15 11:45:00|1942.76|1942.26|1942.14|1941.64|1943.14|1942.64|1940.89|1940.39|1077
1655293800000|2022-06-15 11:50:00|1942.01|1941.51|1944.76|1944.26|1945.64|1945.14|1941.39|1940.89|1394
1655294100000|2022-06-15 11:55:00|1944.64|1944.14|1946.64|1946.14|1946.76|1946.26|1944.64|1944.14|556
1655294400000|2022-06-15 12:00:00|1946.51|1946.01|1945.76|1945.26|1946.51|1946.01|1943.64|1943.14|693
1655294700000|2022-06-15 12:05:00|1945.89|1945.39|1944.89|1944.39|1947.14|1946.64|1944.51|1944.01|695
1655295000000|2022-06-15 12:10:00|1944.76|1944.26|1940.26|1939.76|1948.39|1947.89|1938.39|1937.89|9934
1655295300000|2022-06-15 12:15:00|1940.14|1939.64|1939.89|1939.39|1942.89|1942.39|1939.39|1938.89|1002
1655295600000|2022-06-15 12:20:00|1939.64|1939.14|1941.76|1941.26|1942.76|1942.26|1939.26|1938.76|880
1655295900000|2022-06-15 12:25:00|1941.64|1941.14|1939.64|1939.14|1942.64|1942.14|1939.64|1939.14|767
1655296200000|2022-06-15 12:30:00|1939.51|1939.01|1942.14|1941.64|1944.01|1943.51|1938.14|1937.64|1513
1655296500000|2022-06-15 12:35:00|1942.01|1941.51|1943.89|1943.39|1944.14|1943.64|1941.39|1940.89|671
1655296800000|2022-06-15 12:40:00|1943.76|1943.26|1947.01|1946.51|1947.01|1946.51|1942.89|1942.39|1206
1655297100000|2022-06-15 12:45:00|1946.89|1946.39|1948.14|1947.64|1948.64|1948.14|1945.89|1945.39|3368
1655297400000|2022-06-15 12:50:00|1948.26|1947.76|1948.76|1948.26|1949.89|1949.39|1947.14|1946.64|2693
1655297700000|2022-06-15 12:55:00|1948.64|1948.14|1948.89|1948.39|1949.89|1949.39|1948.14|1947.64|1036
1655298000000|2022-06-15 13:00:00|1949.14|1948.64|1946.14|1945.64|1950.64|1950.14|1945.39|1944.89|1149
1655298300000|2022-06-15 13:05:00|1946.26|1945.76|1947.76|1947.26|1948.64|1948.14|1946.14|1945.64|843
1655298600000|2022-06-15 13:10:00|1947.64|1947.14|1949.89|1949.39|1950.89|1950.39|1943.14|1942.64|2566
1655298900000|2022-06-15 13:15:00|1949.76|1949.26|1954.39|1953.89|1954.39|1953.89|1949.64|1949.14|2157
1655299200000|2022-06-15 13:20:00|1954.64|1954.14|1952.64|1952.14|1954.76|1954.26|1952.14|1951.64|1184
1655299500000|2022-06-15 13:25:00|1952.39|1951.89|1951.64|1951.14|1952.64|1952.14|1951.14|1950.64|782
1655299800000|2022-06-15 13:30:00|1951.76|1951.26|1951.89|1951.39|1955.14|1954.64|1950.14|1949.64|1554
1655300100000|2022-06-15 13:35:00|1952.39|1951.89|1951.39|1950.89|1953.89|1953.39|1949.39|1948.89|2818
1655300400000|2022-06-15 13:40:00|1951.89|1951.39|1953.89|1953.39|1956.26|1955.76|1951.64|1951.14|2043
1655300700000|2022-06-15 13:45:00|1953.76|1953.26|1954.39|1953.89|1955.64|1955.14|1952.39|1951.89|1354
1655301000000|2022-06-15 13:50:00|1954.51|1954.01|1956.39|1955.89|1957.14|1956.64|1954.51|1954.01|1333
1655301300000|2022-06-15 13:55:00|1956.51|1956.01|1954.89|1954.39|1958.14|1957.64|1954.39|1953.89|3044
1655301600000|2022-06-15 14:00:00|1954.64|1954.14|1956.14|1955.64|1956.64|1956.14|1954.39|1953.89|1999
1655301900000|2022-06-15 14:05:00|1956.01|1955.51|1956.01|1955.51|1957.39|1956.89|1954.89|1954.39|1242
1655302200000|2022-06-15 14:10:00|1956.02|1955.52|1955.77|1955.27|1957.15|1956.65|1955.4|1954.9|1000
1655302500000|2022-06-15 14:15:00|1955.65|1955.15|1956.27|1955.77|1957.9|1957.4|1955.27|1954.77|1227
1655302800000|2022-06-15 14:20:00|1956.15|1955.65|1955.9|1955.4|1956.65|1956.15|1954.65|1954.15|1016
1655303100000|2022-06-15 14:25:00|1955.65|1955.15|1956.52|1956.02|1956.9|1956.4|1954.15|1953.65|1961
1655303400000|2022-06-15 14:30:00|1956.65|1956.15|1955.15|1954.65|1956.9|1956.4|1953.77|1953.27|1981
1655303700000|2022-06-15 14:35:00|1955.4|1954.9|1952.9|1952.4|1956.15|1955.65|1952.77|1952.27|1253
1655304000000|2022-06-15 14:40:00|1953.02|1952.52|1952.15|1951.65|1954.4|1953.9|1952.02|1951.52|1555
1655304300000|2022-06-15 14:45:00|1951.9|1951.4|1953.4|1952.9|1953.9|1953.4|1951.4|1950.9|1380
1655304600000|2022-06-15 14:50:00|1953.27|1952.77|1951.9|1951.4|1953.9|1953.4|1951.4|1950.9|1514
1655304900000|2022-06-15 14:55:00|1952.02|1951.52|1954.15|1953.65|1954.65|1954.15|1951.65|1951.15|1915
1655305200000|2022-06-15 15:00:00|1953.9|1953.4|1954.65|1954.15|1954.9|1954.4|1953.77|1953.27|1894
1655305500000|2022-06-15 15:05:00|1954.52|1954.02|1954.4|1953.9|1955.65|1955.15|1953.4|1952.9|1119
1655305800000|2022-06-15 15:10:00|1954.27|1953.77|1952.15|1951.65|1954.65|1954.15|1952.02|1951.52|2025
1655306100000|2022-06-15 15:15:00|1951.9|1951.4|1950.65|1950.15|1952.65|1952.15|1950.4|1949.9|2164
1655306400000|2022-06-15 15:20:00|1950.52|1950.02|1949.76|1948.26|1950.65|1950.15|1948.27|1947.77|2669
1655306700000|2022-06-15 15:25:00|1949.75|1948.25|1949.78|1948.28|1950.15|1948.65|1948.6|1947.1|5546
1655307000000|2022-06-15 15:30:00|1949.79|1948.29|1950.47|1949.07|1951.22|1949.82|1948.6|1947.2|515
1655307300000|2022-06-15 15:35:00|1950.6|1949.2|1951.47|1950.07|1951.85|1950.45|1950.22|1948.82|39
1655307600000|2022-06-15 15:40:00|1951.1|1949.7|1951.35|1949.95|1951.72|1950.32|1951.1|1949.7|23
1655307900000|2022-06-15 15:45:00|1951.22|1949.82|1950.72|1949.32|1951.85|1950.45|1950.6|1949.2|19
1655308200000|2022-06-15 15:50:00|1950.6|1949.2|1950.85|1949.45|1951.6|1950.2|1950.22|1948.82|27
1655308500000|2022-06-15 15:55:00|1951.35|1949.95|1951.65|1950.15|1952.1|1950.7|1950.72|1949.32|20
1655308800000|2022-06-15 16:00:00|1951.64|1950.14|1953.82|1952.32|1953.86|1952.36|1951.63|1950.13|0
1655309100000|2022-06-15 16:05:00|1953.81|1952.31|1951.62|1950.12|1953.83|1952.33|1951.15|1949.65|0
1655309400000|2022-06-15 16:10:00|1951.4|1949.9|1952.57|1951.07|1952.57|1951.07|1951.18|1949.68|0
1655309700000|2022-06-15 16:15:00|1952.58|1951.08|1953.02|1951.52|1953.93|1952.43|1952.55|1951.05|0
1655310000000|2022-06-15 16:20:00|1953.03|1951.53|1953.52|1952.02|1953.97|1952.47|1953.01|1951.51|0
1655310300000|2022-06-15 16:25:00|1953.51|1952.01|1954.78|1953.28|1954.79|1953.29|1953.04|1951.54|0
1655310600000|2022-06-15 16:30:00|1954.79|1953.29|1954.34|1952.84|1955.71|1954.21|1954.31|1952.81|0
1655310900000|2022-06-15 16:35:00|1954.35|1952.85|1952.54|1951.04|1954.36|1952.86|1952.11|1950.61|0
1655311200000|2022-06-15 16:40:00|1952.53|1951.03|1951.17|1949.67|1952.56|1951.06|1950.71|1949.21|0
1655311500000|2022-06-15 16:45:00|1951.18|1949.68|1951.19|1949.69|1951.19|1949.69|1950.27|1948.77|0
1655311800000|2022-06-15 16:50:00|1951.2|1949.7|1948.46|1946.96|1951.2|1949.7|1948.25|1946.75|0
1655312100000|2022-06-15 16:55:00|1948.45|1946.95|1946.68|1945.18|1948.46|1946.96|1946.23|1944.73|0
1655312400000|2022-06-15 17:00:00|1946.67|1945.17|1947.62|1946.12|1947.65|1946.15|1946.24|1944.74|0
1655312700000|2022-06-15 17:05:00|1947.63|1946.13|1946.73|1945.23|1947.65|1946.15|1946.27|1944.77|0
1655313000000|2022-06-15 17:10:00|1946.74|1945.24|1948.95|1947.45|1948.98|1947.48|1946.28|1944.78|0
1655313300000|2022-06-15 17:15:00|1948.96|1947.46|1948.56|1947.06|1949.41|1947.91|1948.03|1946.53|0
1655313600000|2022-06-15 17:20:00|1948.55|1947.05|1949.45|1947.95|1949.9|1948.4|1948.1|1946.6|0
1655313900000|2022-06-15 17:25:00|1949.44|1947.94|1951.25|1949.75|1951.71|1950.21|1949.43|1947.93|0
1655314200000|2022-06-15 17:30:00|1951.26|1949.76|1950.8|1949.3|1951.71|1950.21|1950.36|1948.86|0
1655314500000|2022-06-15 17:35:00|1950.79|1949.29|1950.82|1949.32|1951.26|1949.76|1949.9|1948.4|0
1655314800000|2022-06-15 17:40:00|1950.81|1949.31|1949.93|1948.43|1951.04|1949.54|1949.91|1948.41|0
1655315100000|2022-06-15 17:45:00|1949.92|1948.42|1948.54|1947.04|1950.37|1948.87|1948.53|1947.03|0
1655315400000|2022-06-15 17:50:00|1948.53|1947.03|1950.4|1948.9|1950.83|1949.33|1946.29|1944.79|0
1655315700000|2022-06-15 17:55:00|1950.39|1948.89|1953.55|1952.05|1954.89|1953.39|1950.17|1948.67|0
1655316000000|2022-06-15 18:00:00|1953.53|1952.03|1945.98|1944.48|1956.93|1955.43|1944.38|1942.88|0
1655316300000|2022-06-15 18:05:00|1945.97|1944.47|1945.85|1944.35|1947.81|1946.31|1940.39|1938.89|0
1655316600000|2022-06-15 18:10:00|1946.06|1944.56|1945|1943.5|1946.74|1945.24|1941.32|1939.82|0
1655316900000|2022-06-15 18:15:00|1945.43|1943.93|1947.03|1945.53|1949.31|1947.81|1942.73|1941.23|0
1655317200000|2022-06-15 18:20:00|1947.04|1945.54|1943.25|1941.75|1949.37|1947.87|1941.51|1940.01|0
1655317500000|2022-06-15 18:25:00|1943.68|1942.18|1943.15|1941.65|1945.57|1944.07|1942.36|1940.86|0
1655317800000|2022-06-15 18:30:00|1943.14|1941.64|1939.89|1938.39|1944.76|1943.26|1936.95|1935.45|0
1655318100000|2022-06-15 18:35:00|1939.46|1937.96|1950.14|1948.64|1952.94|1951.44|1939.46|1937.96|0
1655318400000|2022-06-15 18:40:00|1950.13|1948.63|1962.54|1961.04|1962.72|1961.22|1948.95|1947.45|0
1655318700000|2022-06-15 18:45:00|1962.55|1961.05|1957.8|1956.3|1965.71|1964.21|1957.42|1955.92|0
1655319000000|2022-06-15 18:50:00|1957.82|1956.32|1954.5|1953|1960.63|1959.13|1950.89|1949.39|0
1655319300000|2022-06-15 18:55:00|1954.51|1953.01|1953.11|1951.61|1956.34|1954.84|1950.42|1948.92|0
1655319600000|2022-06-15 19:00:00|1953.32|1951.82|1955.69|1954.19|1958.41|1956.91|1953.08|1951.58|0
1655319900000|2022-06-15 19:05:00|1955.71|1954.21|1958.17|1956.67|1959.09|1957.59|1954.32|1952.82|0
1655320200000|2022-06-15 19:10:00|1958.18|1956.68|1955.43|1953.93|1960.01|1958.51|1953.54|1952.04|0
1655320500000|2022-06-15 19:15:00|1955.4|1953.9|1956.72|1955.22|1956.81|1955.31|1953.12|1951.62|0
1655320800000|2022-06-15 19:20:00|1956.73|1955.23|1962.63|1961.13|1962.94|1961.44|1956.73|1955.23|0
1655321100000|2022-06-15 19:25:00|1962.64|1961.14|1964.95|1963.45|1964.97|1963.47|1961.23|1959.73|0
1655321400000|2022-06-15 19:30:00|1964.96|1963.46|1967.3|1965.8|1967.76|1966.26|1963.07|1961.57|0
1655321700000|2022-06-15 19:35:00|1967.31|1965.81|1962.99|1961.49|1968.22|1966.72|1962.54|1961.04|0
1655322000000|2022-06-15 19:40:00|1962.97|1961.47|1959.81|1958.31|1962.97|1961.47|1959.36|1957.86|0
1655322300000|2022-06-15 19:45:00|1959.79|1958.29|1962.17|1960.67|1962.18|1960.68|1958.42|1956.92|0
1655322600000|2022-06-15 19:50:00|1960.89|1959.39|1957.52|1956.02|1960.89|1959.39|1957.02|1955.52|0
1655322900000|2022-06-15 19:55:00|1957.95|1956.45|1957.61|1956.11|1959.37|1957.87|1957.52|1956.02|0
1655323200000|2022-06-15 20:00:00|1957.62|1956.12|1958.3|1956.8|1959.07|1957.57|1957.61|1956.11|0
1655323500000|2022-06-15 20:05:00|1958.29|1956.79|1959.39|1957.89|1959.76|1958.26|1958.03|1956.53|0
1655323800000|2022-06-15 20:10:00|1959.4|1957.9|1957.33|1955.83|1959.57|1958.07|1957.24|1955.74|0
1655324100000|2022-06-15 20:15:00|1957.34|1955.84|1956.79|1955.29|1958.1|1956.6|1956.61|1955.11|0
1655324400000|2022-06-15 20:20:00|1956.75|1955.25|1956.52|1955.02|1957.34|1955.84|1955.84|1954.34|0
1655324700000|2022-06-15 20:25:00|1956.57|1955.07|1956.84|1955.34|1957.02|1955.52|1956.48|1954.98|0
1655325000000|2022-06-15 20:30:00|1956.89|1955.39|1958.25|1956.75|1958.43|1956.93|1956.84|1955.34|0
1655325300000|2022-06-15 20:35:00|1958.29|1956.79|1959.06|1957.56|1959.56|1958.06|1958.2|1956.7|0
1655325600000|2022-06-15 20:40:00|1959.02|1957.52|1959.61|1958.11|1959.61|1958.11|1958.65|1957.15|0
1655325900000|2022-06-15 20:45:00|1959.6|1958.1|1959.7|1958.2|1959.7|1958.2|1958.52|1957.02|0
1655326200000|2022-06-15 20:50:00|1959.66|1958.16|1959.46|1957.96|1959.98|1958.48|1959.05|1957.55|0
1655326500000|2022-06-15 20:55:00|1959.42|1957.92|1958.33|1956.83|1959.64|1958.14|1958.15|1956.65|0
1655326800000|2022-06-15 21:00:00|1958.34|1956.84|1958.51|1957.01|1958.6|1957.1|1958.28|1956.78|0
1655327100000|2022-06-15 21:05:00|1958.56|1957.06|1958.74|1957.24|1958.78|1957.28|1958.56|1957.06|0
1655327400000|2022-06-15 21:10:00|1958.73|1957.23|1958.69|1957.19|1958.78|1957.28|1958.6|1957.1|0
1655327700000|2022-06-15 21:15:00|1958.65|1957.15|1958.87|1957.37|1958.92|1957.42|1958.65|1957.15|0
1655328000000|2022-06-15 21:20:00|1958.88|1957.38|1959.36|1957.86|1959.36|1957.86|1958.78|1957.28|0
1655328300000|2022-06-15 21:25:00|1959.29|1957.79|1959.96|1958.46|1959.97|1958.47|1959.15|1957.65|0
1655328600000|2022-06-15 21:30:00|1959.97|1958.47|1960.01|1958.51|1960.01|1958.51|1959.87|1958.37|0
1655328900000|2022-06-15 21:35:00|1960.06|1958.56|1960.33|1958.83|1960.33|1958.83|1960.01|1958.51|0
1655329200000|2022-06-15 21:40:00|1960.28|1958.78|1960.6|1959.1|1960.65|1959.15|1960.28|1958.78|0
1655329500000|2022-06-15 21:45:00|1960.56|1959.06|1960.92|1959.42|1960.92|1959.42|1960.42|1958.92|0
1655329800000|2022-06-15 21:50:00|1960.87|1959.37|1960.6|1959.1|1960.92|1959.42|1960.6|1959.1|0
1655330100000|2022-06-15 21:55:00|1960.65|1959.15|1960.85|1959.35|1960.9|1959.4|1960.65|1959.15|0
1655330400000|2022-06-15 22:00:00|1960.91|1959.41|1961.84|1960.34|1962.53|1961.03|1960.91|1959.41|0
1655330700000|2022-06-15 22:05:00|1961.83|1960.33|1963.14|1961.64|1963.19|1961.69|1961.56|1960.06|0
1655331000000|2022-06-15 22:10:00|1963.05|1961.55|1964.45|1962.95|1964.59|1963.09|1962.96|1961.46|0
1655331300000|2022-06-15 22:15:00|1964.5|1963|1965.85|1964.35|1966.18|1964.68|1964.5|1963|0
1655331600000|2022-06-15 22:20:00|1965.94|1964.44|1964.83|1963.33|1965.98|1964.48|1964.61|1963.11|0
1655331900000|2022-06-15 22:25:00|1964.88|1963.38|1965.14|1963.64|1965.19|1963.69|1964.38|1962.88|0
1655332200000|2022-06-15 22:30:00|1965.19|1963.69|1965|1963.5|1965.55|1964.05|1964.46|1962.96|0
1655332500000|2022-06-15 22:35:00|1964.96|1963.46|1964.73|1963.23|1965.05|1963.55|1964.46|1962.96|0
1655332800000|2022-06-15 22:40:00|1964.69|1963.19|1964.28|1962.78|1964.69|1963.19|1963.82|1962.32|0
1655333100000|2022-06-15 22:45:00|1964.32|1962.82|1963.99|1962.49|1964.37|1962.87|1963.81|1962.31|0
1655333400000|2022-06-15 22:50:00|1964.04|1962.54|1963.63|1962.13|1964.31|1962.81|1963.45|1961.95|0
1655333700000|2022-06-15 22:55:00|1963.62|1962.12|1964.81|1963.31|1964.9|1963.4|1963.54|1962.04|0
1655334000000|2022-06-15 23:00:00|1964.9|1963.4|1963.99|1962.49|1964.9|1963.4|1963.95|1962.45|0
1655334300000|2022-06-15 23:05:00|1964.04|1962.54|1964.08|1962.58|1964.31|1962.81|1963.86|1962.36|0
1655334600000|2022-06-15 23:10:00|1964.04|1962.54|1963.95|1962.45|1964.31|1962.81|1963.76|1962.26|0
1655334900000|2022-06-15 23:15:00|1963.94|1962.44|1963.72|1962.22|1963.94|1962.44|1963.54|1962.04|0
1655335200000|2022-06-15 23:20:00|1963.76|1962.26|1963.67|1962.17|1964.04|1962.54|1963.67|1962.17|0
1655335500000|2022-06-15 23:25:00|1963.72|1962.22|1964.22|1962.72|1964.31|1962.81|1963.63|1962.13|0
1655335800000|2022-06-15 23:30:00|1964.26|1962.76|1964.31|1962.81|1964.31|1962.81|1964.04|1962.54|0
1655336100000|2022-06-15 23:35:00|1964.32|1962.82|1965.58|1964.08|1965.58|1964.08|1964.32|1962.82|0
1655336400000|2022-06-15 23:40:00|1965.57|1964.07|1966.85|1965.35|1966.85|1965.35|1965.31|1963.81|0
1655336700000|2022-06-15 23:45:00|1966.94|1965.44|1966.94|1965.44|1967.35|1965.85|1966.58|1965.08|0
1655337000000|2022-06-15 23:50:00|1967.03|1965.53|1967.35|1965.85|1967.94|1966.44|1966.94|1965.44|0
1655337300000|2022-06-15 23:55:00|1967.44|1965.94|1968.02|1966.52|1968.12|1966.62|1967.35|1965.85|0
1655337600000|2022-06-16 00:00:00|1968.01|1966.51|1968.68|1967.18|1968.72|1967.22|1967.17|1965.67|0
1655337900000|2022-06-16 00:05:00|1968.72|1967.22|1968.09|1966.59|1968.73|1967.23|1967.27|1965.77|0
1655338200000|2022-06-16 00:10:00|1968.05|1966.55|1968.3|1966.8|1968.36|1966.86|1967.17|1965.67|0
1655338500000|2022-06-16 00:15:00|1968.29|1966.79|1969.86|1968.36|1970.31|1968.81|1968.21|1966.71|0
1655338800000|2022-06-16 00:20:00|1969.65|1968.15|1971.17|1969.67|1971.62|1970.12|1968.97|1967.47|0
1655339100000|2022-06-16 00:25:00|1970.95|1969.45|1970.76|1969.26|1971.64|1970.14|1970.31|1968.81|0
1655339400000|2022-06-16 00:30:00|1970.77|1969.27|1971.6|1970.1|1972.3|1970.8|1970.77|1969.27|0
1655339700000|2022-06-16 00:35:00|1971.81|1970.31|1971.17|1969.67|1972.06|1970.56|1971.17|1969.67|0
1655340000000|2022-06-16 00:40:00|1971.39|1969.89|1971.1|1969.6|1971.61|1970.11|1971.1|1969.6|0
1655340300000|2022-06-16 00:45:00|1971.31|1969.81|1971.1|1969.6|1971.53|1970.03|1971.1|1969.6|0
1655340600000|2022-06-16 00:50:00|1971.11|1969.61|1971.73|1970.23|1971.97|1970.47|1971.11|1969.61|0
1655340900000|2022-06-16 00:55:00|1971.3|1969.8|1970.43|1968.93|1971.31|1969.81|1970.43|1968.93|0
1655341200000|2022-06-16 01:00:00|1970.44|1968.94|1970.45|1968.95|1970.88|1969.38|1970|1968.5|0
1655341500000|2022-06-16 01:05:00|1970.44|1968.94|1971.37|1969.87|1971.82|1970.32|1970.44|1968.94|0
1655341800000|2022-06-16 01:10:00|1971.38|1969.88|1973.6|1972.1|1973.8|1972.3|1971.38|1969.88|0
1655342100000|2022-06-16 01:15:00|1973.59|1972.09|1972.72|1971.22|1973.6|1972.1|1972.25|1970.75|0
1655342400000|2022-06-16 01:20:00|1972.71|1971.21|1970.96|1969.46|1972.71|1971.21|1970.53|1969.03|0
1655342700000|2022-06-16 01:25:00|1970.95|1969.45|1970.51|1969.01|1971.41|1969.91|1970.51|1969.01|0
1655343000000|2022-06-16 01:30:00|1970.73|1969.23|1969.17|1967.67|1970.94|1969.44|1968.73|1967.23|0
1655343300000|2022-06-16 01:35:00|1969.16|1967.66|1967.83|1966.33|1970.48|1968.98|1967.82|1966.32|0
1655343600000|2022-06-16 01:40:00|1967.82|1966.32|1965.98|1964.48|1967.83|1966.33|1965.58|1964.08|0
1655343900000|2022-06-16 01:45:00|1965.77|1964.27|1965.99|1964.49|1966.43|1964.93|1964.23|1962.73|0
1655344200000|2022-06-16 01:50:00|1966.2|1964.7|1966.85|1965.35|1967.29|1965.79|1965.54|1964.04|0
1655344500000|2022-06-16 01:55:00|1966.86|1965.36|1965.55|1964.05|1966.88|1965.38|1965.1|1963.6|0
1655344800000|2022-06-16 02:00:00|1965.34|1963.84|1967.43|1965.93|1967.43|1965.93|1965.33|1963.83|0
1655345100000|2022-06-16 02:05:00|1967.42|1965.92|1964.33|1962.83|1967.42|1965.92|1964.33|1962.83|0
1655345400000|2022-06-16 02:10:00|1964.34|1962.84|1964.75|1963.25|1965.2|1963.7|1963.64|1962.14|0
1655345700000|2022-06-16 02:15:00|1964.74|1963.24|1963.88|1962.38|1965.66|1964.16|1963.88|1962.38|0
1655346000000|2022-06-16 02:20:00|1963.87|1962.37|1963.87|1962.37|1964.78|1963.28|1963.87|1962.37|0
1655346300000|2022-06-16 02:25:00|1963.88|1962.38|1963.41|1961.91|1964.33|1962.83|1962.97|1961.47|0
1655346600000|2022-06-16 02:30:00|1963.42|1961.92|1964.74|1963.24|1964.98|1963.48|1962.98|1961.48|0
1655346900000|2022-06-16 02:35:00|1964.75|1963.25|1964.77|1963.27|1965.2|1963.7|1964.31|1962.81|0
1655347200000|2022-06-16 02:40:00|1964.99|1963.49|1966.1|1964.6|1966.11|1964.61|1964.75|1963.25|0
1655347500000|2022-06-16 02:45:00|1965.89|1964.39|1966.1|1964.6|1967|1965.5|1965.89|1964.39|0
1655347800000|2022-06-16 02:50:00|1966.11|1964.61|1965.67|1964.17|1966.78|1965.28|1965.66|1964.16|0
1655348100000|2022-06-16 02:55:00|1965.68|1964.18|1965.68|1964.18|1966.11|1964.61|1965.23|1963.73|0
1655348400000|2022-06-16 03:00:00|1965.69|1964.19|1965.91|1964.41|1966.13|1964.63|1965.46|1963.96|0
1655348700000|2022-06-16 03:05:00|1966.12|1964.62|1966.58|1965.08|1966.58|1965.08|1965.68|1964.18|0
1655349000000|2022-06-16 03:10:00|1966.36|1964.86|1966.5|1965|1966.62|1965.12|1966.04|1964.54|0
1655349300000|2022-06-16 03:15:00|1966.51|1965.01|1966.5|1965|1966.96|1965.46|1966.06|1964.56|0
1655349600000|2022-06-16 03:20:00|1966.51|1965.01|1967.64|1966.14|1967.64|1966.14|1966.51|1965.01|0
1655349900000|2022-06-16 03:25:00|1967.85|1966.35|1967.42|1965.92|1967.86|1966.36|1966.97|1965.47|0
1655350200000|2022-06-16 03:30:00|1967.41|1965.91|1966.53|1965.03|1967.43|1965.93|1966.53|1965.03|0
1655350500000|2022-06-16 03:35:00|1966.74|1965.24|1964.91|1963.41|1966.75|1965.25|1964.69|1963.19|0
1655350800000|2022-06-16 03:40:00|1964.92|1963.42|1964.48|1962.98|1965.14|1963.64|1963.8|1962.3|0
1655351100000|2022-06-16 03:45:00|1964.69|1963.19|1963.38|1961.88|1964.72|1963.22|1963.38|1961.88|0
1655351400000|2022-06-16 03:50:00|1963.39|1961.89|1962.49|1960.99|1963.84|1962.34|1962.27|1960.77|0
1655351700000|2022-06-16 03:55:00|1962.48|1960.98|1962.72|1961.22|1962.94|1961.44|1962.05|1960.55|0
1655352000000|2022-06-16 04:00:00|1962.94|1961.44|1961.36|1959.86|1963.41|1961.91|1961.14|1959.64|0
1655352300000|2022-06-16 04:05:00|1961.57|1960.07|1961.81|1960.31|1962.47|1960.97|1961.14|1959.64|0
1655352600000|2022-06-16 04:10:00|1962.02|1960.52|1962.21|1960.71|1962.43|1960.93|1961.12|1959.62|0
1655352900000|2022-06-16 04:15:00|1962.42|1960.92|1961.3|1959.8|1962.43|1960.93|1961.09|1959.59|0
1655353200000|2022-06-16 04:20:00|1961.09|1959.59|1960.84|1959.34|1962.43|1960.93|1960.62|1959.12|0
1655353500000|2022-06-16 04:25:00|1960.85|1959.35|1961.55|1960.05|1961.98|1960.48|1960.63|1959.13|0
1655353800000|2022-06-16 04:30:00|1961.56|1960.06|1962.9|1961.4|1963.12|1961.62|1961.12|1959.62|0
1655354100000|2022-06-16 04:35:00|1962.89|1961.39|1962.86|1961.36|1962.9|1961.4|1962.4|1960.9|0
1655354400000|2022-06-16 04:40:00|1962.87|1961.37|1960.63|1959.13|1962.87|1961.37|1960.62|1959.12|0
1655354700000|2022-06-16 04:45:00|1960.64|1959.14|1960.64|1959.14|1961.08|1959.58|1960.2|1958.7|0
1655355000000|2022-06-16 04:50:00|1960.43|1958.93|1960.15|1958.65|1960.65|1959.15|1959.71|1958.21|0
1655355300000|2022-06-16 04:55:00|1960.14|1958.64|1959.25|1957.75|1960.61|1959.11|1959.24|1957.74|0
1655355600000|2022-06-16 05:00:00|1959.24|1957.74|1958.56|1957.06|1959.27|1957.77|1958.32|1956.82|0
1655355900000|2022-06-16 05:05:00|1958.77|1957.27|1957.44|1955.94|1958.78|1957.28|1957.01|1955.51|0
1655356200000|2022-06-16 05:10:00|1957.45|1955.95|1955.65|1954.15|1957.67|1956.17|1954.98|1953.48|0
1655356500000|2022-06-16 05:15:00|1955.66|1954.16|1956.5|1955|1956.95|1955.45|1955.21|1953.71|0
1655356800000|2022-06-16 05:20:00|1956.51|1955.01|1956.92|1955.42|1957.82|1956.32|1956.51|1955.01|0
1655357100000|2022-06-16 05:25:00|1956.93|1955.43|1958.01|1956.51|1958.71|1957.21|1956.92|1955.42|0
1655357400000|2022-06-16 05:30:00|1958.22|1956.72|1955.1|1953.6|1958.25|1956.75|1955.09|1953.59|0
1655357700000|2022-06-16 05:35:00|1955.11|1953.61|1954.38|1952.88|1955.54|1954.04|1953.27|1951.77|0
1655358000000|2022-06-16 05:40:00|1954.17|1952.67|1954.82|1953.32|1955.51|1954.01|1953.72|1952.22|0
1655358300000|2022-06-16 05:45:00|1954.81|1953.31|1954.36|1952.86|1954.81|1953.31|1953.46|1951.96|0
1655358600000|2022-06-16 05:50:00|1954.35|1952.85|1952.55|1951.05|1954.36|1952.86|1952.12|1950.62|0
1655358900000|2022-06-16 05:55:00|1952.56|1951.06|1952.96|1951.46|1953.42|1951.92|1952.55|1951.05|0
1655359200000|2022-06-16 06:00:00|1952.95|1951.45|1955.68|1954.18|1957.03|1955.53|1952.95|1951.45|0
1655359500000|2022-06-16 06:05:00|1955.69|1954.19|1954.78|1953.28|1955.69|1954.19|1953.88|1952.38|0
1655359800000|2022-06-16 06:10:00|1954.76|1953.26|1955.6|1954.1|1956.5|1955|1953.87|1952.37|0
1655360100000|2022-06-16 06:15:00|1955.17|1953.67|1952.98|1951.48|1956.5|1955|1952.55|1951.05|0
1655360400000|2022-06-16 06:20:00|1952.99|1951.49|1952.12|1950.62|1953.88|1952.38|1951.67|1950.17|0
1655360700000|2022-06-16 06:25:00|1952.54|1951.04|1950.6|1949.1|1953.01|1951.51|1950.6|1949.1|0
1655361000000|2022-06-16 06:30:00|1950.72|1949.22|1945.6|1944.2|1950.72|1949.22|1944.72|1943.32|13
1655361300000|2022-06-16 06:35:00|1945.47|1944.07|1942.6|1941.2|1945.85|1944.45|1942.6|1941.2|11
1655361600000|2022-06-16 06:40:00|1942.22|1940.82|1940.97|1939.57|1942.97|1941.57|1939.85|1938.45|16
1655361900000|2022-06-16 06:45:00|1942.22|1940.82|1943.22|1941.82|1943.22|1941.82|1940.85|1939.45|16
1655362200000|2022-06-16 06:50:00|1943.1|1941.7|1943.85|1942.45|1944.22|1942.82|1942.97|1941.57|22
1655362500000|2022-06-16 06:55:00|1943.88|1942.38|1943.06|1941.56|1944.34|1942.84|1942.13|1940.63|2
1655362800000|2022-06-16 07:00:00|1943.05|1941.55|1942.52|1942.02|1946.4|1945.9|1941.4|1940.9|1536
1655363100000|2022-06-16 07:05:00|1942.27|1941.77|1936.52|1936.02|1942.65|1942.15|1935.65|1935.15|1442
1655363400000|2022-06-16 07:10:00|1936.65|1936.15|1938.9|1938.4|1940.4|1939.9|1933.27|1932.77|1447
1655363700000|2022-06-16 07:15:00|1938.77|1938.27|1934.65|1934.15|1939.15|1938.65|1933.65|1933.15|14928
1655364000000|2022-06-16 07:20:00|1934.77|1934.27|1928.02|1927.52|1934.9|1934.4|1927.9|1927.4|755
1655364300000|2022-06-16 07:25:00|1928.15|1927.65|1928.15|1927.65|1928.65|1928.15|1924.52|1924.02|651
1655364600000|2022-06-16 07:30:00|1928.02|1927.52|1920.52|1920.02|1928.02|1927.52|1918.15|1917.65|2560
1655364900000|2022-06-16 07:35:00|1920.4|1919.9|1918.27|1917.77|1921.52|1921.02|1916.65|1916.15|2386
1655365200000|2022-06-16 07:40:00|1918.04|1917.54|1920.29|1919.79|1921.17|1920.67|1916.42|1915.92|1174
1655365500000|2022-06-16 07:45:00|1920.17|1919.67|1918.67|1918.17|1922.42|1921.92|1917.67|1917.17|673
1655365800000|2022-06-16 07:50:00|1918.54|1918.04|1916.54|1916.04|1918.54|1918.04|1915.42|1914.92|805
1655366100000|2022-06-16 07:55:00|1916.42|1915.92|1917.04|1916.54|1918.54|1918.04|1915.42|1914.92|662
1655366400000|2022-06-16 08:00:00|1916.79|1916.29|1920.92|1920.42|1921.17|1920.67|1915.42|1914.92|738
1655366700000|2022-06-16 08:05:00|1920.67|1920.17|1918.92|1918.42|1922.29|1921.79|1918.42|1917.92|897
1655367000000|2022-06-16 08:10:00|1919.04|1918.54|1915.29|1914.79|1919.04|1918.54|1915.17|1914.67|1344
1655367300000|2022-06-16 08:15:00|1915.17|1914.67|1916.42|1915.92|1918.79|1918.29|1914.04|1913.54|814
1655367600000|2022-06-16 08:20:00|1916.54|1916.04|1915.29|1914.79|1916.79|1916.29|1912.42|1911.92|934
1655367900000|2022-06-16 08:25:00|1915.17|1914.67|1913.17|1912.67|1915.42|1914.92|1912.67|1912.17|884
1655368200000|2022-06-16 08:30:00|1913.29|1912.79|1910.79|1910.29|1913.42|1912.92|1910.67|1910.17|922
1655368500000|2022-06-16 08:35:00|1910.92|1910.42|1912.04|1911.54|1912.54|1912.04|1909.29|1908.79|1602
1655368800000|2022-06-16 08:40:00|1911.92|1911.42|1908.54|1908.04|1912.04|1911.54|1908.17|1907.67|416
1655369100000|2022-06-16 08:45:00|1908.42|1907.92|1912.04|1911.54|1912.29|1911.79|1908.29|1907.79|431
1655369400000|2022-06-16 08:50:00|1911.79|1911.29|1909.79|1909.29|1911.79|1911.29|1906.92|1906.42|653
1655369700000|2022-06-16 08:55:00|1909.67|1909.17|1907.42|1906.92|1909.92|1909.42|1907.42|1906.92|729
1655370000000|2022-06-16 09:00:00|1907.54|1907.04|1905.67|1905.17|1908.54|1908.04|1905.67|1905.17|491
1655370300000|2022-06-16 09:05:00|1905.17|1904.67|1904.04|1903.54|1905.17|1904.67|1903.29|1902.79|973
1655370600000|2022-06-16 09:10:00|1903.92|1903.42|1906.42|1905.92|1906.92|1906.42|1903.79|1903.29|549
1655370900000|2022-06-16 09:15:00|1906.54|1906.04|1904.79|1904.29|1907.79|1907.29|1904.17|1903.67|277
1655371200000|2022-06-16 09:20:00|1904.67|1904.17|1904.54|1904.04|1904.92|1904.42|1902.17|1901.67|595
1655371500000|2022-06-16 09:25:00|1904.42|1903.92|1906.04|1905.54|1907.67|1907.17|1904.42|1903.92|280
1655371800000|2022-06-16 09:30:00|1905.92|1905.42|1902.29|1901.79|1907.42|1906.92|1902.04|1901.54|520
1655372100000|2022-06-16 09:35:00|1901.92|1901.42|1901.67|1901.17|1903.17|1902.67|1901.42|1900.92|860
1655372400000|2022-06-16 09:40:00|1901.79|1901.29|1901.79|1901.29|1902.92|1902.42|1900.92|1900.42|706
1655372700000|2022-06-16 09:45:00|1901.67|1901.17|1903.04|1902.54|1903.42|1902.92|1900.92|1900.42|624
1655373000000|2022-06-16 09:50:00|1902.92|1902.42|1902.17|1901.67|1902.92|1902.42|1900.04|1899.54|486
1655373300000|2022-06-16 09:55:00|1902.04|1901.54|1903.42|1902.92|1904.17|1903.67|1901.04|1900.54|421
1655373600000|2022-06-16 10:00:00|1903.54|1903.04|1903.17|1902.67|1903.54|1903.04|1901.04|1900.54|430
1655373900000|2022-06-16 10:05:00|1903.04|1902.54|1904.67|1904.17|1905.17|1904.67|1902.67|1902.17|407
1655374200000|2022-06-16 10:10:00|1904.79|1904.29|1903.17|1902.67|1905.92|1905.42|1903.17|1902.67|268
1655374500000|2022-06-16 10:15:00|1902.92|1902.42|1902.79|1902.29|1903.17|1902.67|1901.92|1901.42|390
1655374800000|2022-06-16 10:20:00|1902.67|1902.17|1900.29|1899.79|1902.92|1902.42|1900.17|1899.67|209
1655375100000|2022-06-16 10:25:00|1900.17|1899.67|1896.54|1896.04|1900.54|1900.04|1896.29|1895.79|497
1655375400000|2022-06-16 10:30:00|1896.42|1895.92|1896.17|1895.67|1898.17|1897.67|1896.17|1895.67|894
1655375700000|2022-06-16 10:35:00|1896.04|1895.54|1894.92|1894.42|1897.29|1896.79|1894.92|1894.42|794
1655376000000|2022-06-16 10:40:00|1894.54|1894.04|1895.17|1894.67|1895.42|1894.92|1894.17|1893.67|121
1655376300000|2022-06-16 10:45:00|1895.29|1894.79|1895.92|1895.42|1896.92|1896.42|1894.79|1894.29|157
1655376600000|2022-06-16 10:50:00|1895.79|1895.29|1895.04|1894.54|1896.17|1895.67|1893.29|1892.79|298
1655376900000|2022-06-16 10:55:00|1895.17|1894.67|1894.04|1893.54|1895.67|1895.17|1893.29|1892.79|554
1655377200000|2022-06-16 11:00:00|1893.92|1893.42|1897.29|1896.79|1901.29|1900.79|1893.17|1892.67|2076
1655377500000|2022-06-16 11:05:00|1897.42|1896.92|1897.17|1896.67|1898.67|1898.17|1896.17|1895.67|481
1655377800000|2022-06-16 11:10:00|1897.29|1896.79|1894.92|1894.42|1897.42|1896.92|1893.67|1893.17|847
1655378100000|2022-06-16 11:15:00|1894.79|1894.29|1893.92|1893.42|1894.79|1894.29|1893.04|1892.54|418
1655378400000|2022-06-16 11:20:00|1894.04|1893.54|1897.79|1897.29|1897.79|1897.29|1893.29|1892.79|279
1655378700000|2022-06-16 11:25:00|1897.67|1897.17|1902.54|1902.04|1903.92|1903.42|1896.04|1895.54|1431
1655379000000|2022-06-16 11:30:00|1902.42|1901.92|1899.67|1899.17|1902.54|1902.04|1899.54|1899.04|410
1655379300000|2022-06-16 11:35:00|1899.17|1898.67|1899.29|1898.79|1901.04|1900.54|1898.67|1898.17|2077
1655379600000|2022-06-16 11:40:00|1899.17|1898.67|1895.42|1894.92|1899.17|1898.67|1895.17|1894.67|401
1655379900000|2022-06-16 11:45:00|1895.29|1894.79|1892.54|1892.04|1895.29|1894.79|1892.42|1891.92|209
1655380200000|2022-06-16 11:50:00|1892.67|1892.17|1891.62|1891.12|1893.12|1892.62|1891.24|1890.74|238
1655380500000|2022-06-16 11:55:00|1891.12|1890.62|1893.74|1893.24|1894.49|1893.99|1890.87|1890.37|658
1655380800000|2022-06-16 12:00:00|1893.62|1893.12|1897.62|1897.12|1898.62|1898.12|1893.62|1893.12|561
1655381100000|2022-06-16 12:05:00|1897.99|1897.49|1900.87|1900.37|1902.74|1902.24|1897.99|1897.49|932
1655381400000|2022-06-16 12:10:00|1900.99|1900.49|1900.12|1899.62|1901.24|1900.74|1898.37|1897.87|788
1655381700000|2022-06-16 12:15:00|1899.99|1899.49|1896.99|1896.49|1900.74|1900.24|1896.99|1896.49|418
1655382000000|2022-06-16 12:20:00|1897.49|1896.99|1900.24|1899.74|1900.62|1900.12|1897.49|1896.99|378
1655382300000|2022-06-16 12:25:00|1900.12|1899.62|1898.74|1898.24|1900.62|1900.12|1897.74|1897.24|300
1655382600000|2022-06-16 12:30:00|1898.49|1897.99|1900.12|1899.62|1900.87|1900.37|1897.62|1897.12|560
1655382900000|2022-06-16 12:35:00|1900.24|1899.74|1902.49|1901.99|1903.12|1902.62|1898.99|1898.49|603
1655383200000|2022-06-16 12:40:00|1902.24|1901.74|1901.24|1900.74|1902.99|1902.49|1900.99|1900.49|457
1655383500000|2022-06-16 12:45:00|1900.99|1900.49|1899.74|1899.24|1902.24|1901.74|1898.87|1898.37|432
1655383800000|2022-06-16 12:50:00|1899.87|1899.37|1899.87|1899.37|1900.87|1900.37|1898.49|1897.99|260
1655384100000|2022-06-16 12:55:00|1899.99|1899.49|1898.74|1898.24|1901.37|1900.87|1898.49|1897.99|218
1655384400000|2022-06-16 13:00:00|1898.87|1898.37|1898.12|1897.62|1900.12|1899.62|1896.49|1895.99|636
1655384700000|2022-06-16 13:05:00|1897.99|1897.49|1899.37|1898.87|1900.12|1899.62|1896.74|1896.24|642
1655385000000|2022-06-16 13:10:00|1899.49|1898.99|1896.74|1896.24|1899.49|1898.99|1896.62|1896.12|454
1655385300000|2022-06-16 13:15:00|1896.62|1896.12|1895.74|1895.24|1897.24|1896.74|1895.49|1894.99|540
1655385600000|2022-06-16 13:20:00|1895.62|1895.12|1892.12|1891.62|1895.74|1895.24|1890.37|1889.87|767
1655385900000|2022-06-16 13:25:00|1892.24|1891.74|1890.12|1889.62|1893.62|1893.12|1889.87|1889.37|625
1655386200000|2022-06-16 13:30:00|1890.24|1889.74|1888.74|1888.24|1893.49|1892.99|1888.62|1888.12|1176
1655386500000|2022-06-16 13:35:00|1888.49|1887.99|1890.12|1889.62|1892.24|1891.74|1887.99|1887.49|764
1655386800000|2022-06-16 13:40:00|1889.99|1889.49|1887.37|1886.87|1891.74|1891.24|1886.37|1885.87|487
1655387100000|2022-06-16 13:45:00|1887.49|1886.99|1889.49|1888.99|1891.49|1890.99|1886.99|1886.49|481
1655387400000|2022-06-16 13:50:00|1889.37|1888.87|1888.62|1888.12|1889.49|1888.99|1886.99|1886.49|528
1655387700000|2022-06-16 13:55:00|1888.74|1888.24|1889.62|1889.12|1892.24|1891.74|1887.12|1886.62|810
1655388000000|2022-06-16 14:00:00|1888.99|1888.49|1890.87|1890.37|1892.87|1892.37|1888.37|1887.87|1014
1655388300000|2022-06-16 14:05:00|1890.74|1890.24|1893.74|1893.24|1893.74|1893.24|1889.12|1888.62|608
1655388600000|2022-06-16 14:10:00|1893.95|1893.45|1890.45|1889.95|1894.33|1893.83|1890.45|1889.95|873
1655388900000|2022-06-16 14:15:00|1890.33|1889.83|1887.7|1887.2|1893.2|1892.7|1887.7|1887.2|858
1655389200000|2022-06-16 14:20:00|1887.83|1887.33|1892.95|1892.45|1893.2|1892.7|1887.33|1886.83|1128
1655389500000|2022-06-16 14:25:00|1893.2|1892.7|1894.95|1894.45|1895.2|1894.7|1891.58|1891.08|779
1655389800000|2022-06-16 14:30:00|1894.83|1894.33|1894.95|1894.45|1896.33|1895.83|1892.45|1891.95|824
1655390100000|2022-06-16 14:35:00|1894.83|1894.33|1890.45|1889.95|1895.33|1894.83|1890.33|1889.83|668
1655390400000|2022-06-16 14:40:00|1890.58|1890.08|1887.83|1887.33|1891.08|1890.58|1887.7|1887.2|579
1655390700000|2022-06-16 14:45:00|1887.95|1887.45|1884.83|1884.33|1889.33|1888.83|1884.83|1884.33|653
1655391000000|2022-06-16 14:50:00|1884.58|1884.08|1885.08|1884.58|1885.58|1885.08|1883.08|1882.58|1037
1655391300000|2022-06-16 14:55:00|1884.95|1884.45|1885.95|1885.45|1886.33|1885.83|1884.83|1884.33|871
1655391600000|2022-06-16 15:00:00|1885.83|1885.33|1889.58|1889.08|1889.58|1889.08|1885.83|1885.33|1327
1655391900000|2022-06-16 15:05:00|1889.7|1889.2|1889.83|1889.33|1889.83|1889.33|1887.2|1886.7|741
1655392200000|2022-06-16 15:10:00|1890.08|1889.58|1893.2|1892.7|1893.33|1892.83|1890.08|1889.58|1281
1655392500000|2022-06-16 15:15:00|1893.33|1892.83|1892.83|1892.33|1894.33|1893.83|1892.08|1891.58|1127
1655392800000|2022-06-16 15:20:00|1892.95|1892.45|1894.12|1892.62|1895.58|1895.08|1891.83|1891.33|2862
1655393100000|2022-06-16 15:25:00|1894.11|1892.61|1892.05|1890.55|1896.93|1895.43|1892.05|1890.55|1775
1655393400000|2022-06-16 15:30:00|1892.06|1890.56|1889.4|1888|1893.38|1891.88|1889.28|1887.88|472
1655393700000|2022-06-16 15:35:00|1889.28|1887.88|1888.78|1887.38|1889.9|1888.5|1887.65|1886.25|88
1655394000000|2022-06-16 15:40:00|1888.65|1887.25|1885.65|1884.25|1888.65|1887.25|1884.28|1882.88|648
1655394300000|2022-06-16 15:45:00|1885.53|1884.13|1884.28|1882.88|1885.65|1884.25|1884.03|1882.63|25
1655394600000|2022-06-16 15:50:00|1884.65|1883.25|1887.03|1885.63|1888.03|1886.63|1884.65|1883.25|63
1655394900000|2022-06-16 15:55:00|1886.9|1885.5|1888.16|1886.66|1888.16|1886.66|1886.65|1885.25|3
1655395200000|2022-06-16 16:00:00|1888.15|1886.65|1885.68|1884.18|1888.6|1887.1|1884.98|1883.48|0
1655395500000|2022-06-16 16:05:00|1885.67|1884.17|1883.17|1881.67|1885.93|1884.43|1882.75|1881.25|0
1655395800000|2022-06-16 16:10:00|1883.16|1881.66|1882.58|1881.08|1885.51|1884.01|1882.57|1881.07|0
1655396100000|2022-06-16 16:15:00|1882.59|1881.09|1883.59|1882.09|1885.35|1883.85|1882.16|1880.66|0
1655396400000|2022-06-16 16:20:00|1883.37|1881.87|1884.04|1882.54|1884.53|1883.03|1882.26|1880.76|0
1655396700000|2022-06-16 16:25:00|1884.05|1882.55|1885.96|1884.46|1886.42|1884.92|1883.58|1882.08|0
1655397000000|2022-06-16 16:30:00|1885.95|1884.45|1886.35|1884.85|1887.27|1885.77|1884.52|1883.02|0
1655397300000|2022-06-16 16:35:00|1886.33|1884.83|1884.98|1883.48|1886.34|1884.84|1883.61|1882.11|0
1655397600000|2022-06-16 16:40:00|1884.97|1883.47|1888.95|1887.45|1889.43|1887.93|1884.96|1883.46|0
1655397900000|2022-06-16 16:45:00|1888.94|1887.44|1890.71|1889.21|1891.17|1889.67|1888.45|1886.95|0
1655398200000|2022-06-16 16:50:00|1890.7|1889.2|1890.26|1888.76|1891.63|1890.13|1889.33|1887.83|0
1655398500000|2022-06-16 16:55:00|1890.25|1888.75|1889.34|1887.84|1890.26|1888.76|1887.94|1886.44|0
1655398800000|2022-06-16 17:00:00|1889.76|1888.26|1888.59|1887.09|1890.86|1889.36|1887.69|1886.19|0
1655399100000|2022-06-16 17:05:00|1888.58|1887.08|1890.9|1889.4|1891.83|1890.33|1887.69|1886.19|0
1655399400000|2022-06-16 17:10:00|1890.91|1889.41|1890.84|1889.34|1891.77|1890.27|1889.93|1888.43|0
1655399700000|2022-06-16 17:15:00|1890.85|1889.35|1890.79|1889.29|1892.18|1890.68|1889.95|1888.45|0
1655400000000|2022-06-16 17:20:00|1890.8|1889.3|1888.47|1886.97|1891.24|1889.74|1888.02|1886.52|0
1655400300000|2022-06-16 17:25:00|1888.46|1886.96|1892.13|1890.63|1893.07|1891.57|1887.57|1886.07|0
1655400600000|2022-06-16 17:30:00|1892.12|1890.62|1894.39|1892.89|1894.83|1893.33|1890.33|1888.83|0
1655400900000|2022-06-16 17:35:00|1894.4|1892.9|1892.19|1890.69|1894.41|1892.91|1890.82|1889.32|0
1655401200000|2022-06-16 17:40:00|1892.2|1890.7|1888.6|1887.1|1892.27|1890.77|1888.59|1887.09|0
1655401500000|2022-06-16 17:45:00|1888.59|1887.09|1888.23|1886.73|1889.11|1887.61|1887.28|1885.78|0
1655401800000|2022-06-16 17:50:00|1888.22|1886.72|1887.75|1886.25|1888.68|1887.18|1886.88|1885.38|0
1655402100000|2022-06-16 17:55:00|1887.74|1886.24|1884.59|1883.09|1887.77|1886.27|1884.16|1882.66|0
1655402400000|2022-06-16 18:00:00|1884.16|1882.66|1883.38|1881.88|1885.53|1884.03|1883.38|1881.88|0
1655402700000|2022-06-16 18:05:00|1883.39|1881.89|1881.99|1880.49|1883.84|1882.34|1881.95|1880.45|0
1655403000000|2022-06-16 18:10:00|1882|1880.5|1883.07|1881.57|1883.09|1881.59|1881.99|1880.49|0
1655403300000|2022-06-16 18:15:00|1883.06|1881.56|1883.07|1881.57|1883.09|1881.59|1882.15|1880.65|0
1655403600000|2022-06-16 18:20:00|1883.06|1881.56|1881.69|1880.19|1883.1|1881.6|1881.69|1880.19|0
1655403900000|2022-06-16 18:25:00|1881.7|1880.2|1881.68|1880.18|1882.18|1880.68|1881.68|1880.18|0
1655404200000|2022-06-16 18:30:00|1881.67|1880.17|1881.1|1879.6|1882.58|1881.08|1880.18|1878.68|0
1655404500000|2022-06-16 18:35:00|1881.11|1879.61|1880.3|1878.8|1881.19|1879.69|1879.77|1878.27|0
1655404800000|2022-06-16 18:40:00|1880.29|1878.79|1880.03|1878.53|1883.04|1881.54|1879.87|1878.37|0
1655405100000|2022-06-16 18:45:00|1880.02|1878.52|1877.93|1876.43|1881.8|1880.3|1877.92|1876.42|0
1655405400000|2022-06-16 18:50:00|1877.92|1876.42|1877.53|1876.03|1878.48|1876.98|1877.5|1876|0
1655405700000|2022-06-16 18:55:00|1877.52|1876.02|1878.02|1876.52|1878.51|1877.01|1877.07|1875.57|0
1655406000000|2022-06-16 19:00:00|1878.01|1876.51|1880.86|1879.36|1881.79|1880.29|1877.99|1876.49|0
1655406300000|2022-06-16 19:05:00|1880.84|1879.34|1883.65|1882.15|1883.65|1882.15|1879.45|1877.95|0
1655406600000|2022-06-16 19:10:00|1883.64|1882.14|1881.91|1880.41|1885.06|1883.56|1880.99|1879.49|0
1655406900000|2022-06-16 19:15:00|1881.89|1880.39|1882.42|1880.92|1882.42|1880.92|1880.07|1878.57|0
1655407200000|2022-06-16 19:20:00|1882.41|1880.91|1882.38|1880.88|1883.79|1882.29|1881.95|1880.45|0
1655407500000|2022-06-16 19:25:00|1882.39|1880.89|1883.74|1882.24|1885.13|1883.63|1881.92|1880.42|0
1655407800000|2022-06-16 19:30:00|1883.73|1882.23|1880.04|1878.54|1884.63|1883.13|1879.62|1878.12|0
1655408100000|2022-06-16 19:35:00|1880.05|1878.55|1881.47|1879.97|1881.51|1880.01|1879.61|1878.11|0
1655408400000|2022-06-16 19:40:00|1881.48|1879.98|1880.11|1878.61|1883.37|1881.87|1880.11|1878.61|0
1655408700000|2022-06-16 19:45:00|1880.1|1878.6|1878.69|1877.19|1881.47|1879.97|1878.2|1876.7|0
1655409000000|2022-06-16 19:50:00|1878.74|1877.24|1880.54|1879.04|1880.58|1879.08|1878.68|1877.18|0
1655409300000|2022-06-16 19:55:00|1880.55|1879.05|1882.69|1881.19|1883.88|1882.38|1880.05|1878.55|0
1655409600000|2022-06-16 20:00:00|1882.73|1881.23|1881.41|1879.91|1883.25|1881.75|1880.97|1879.47|0
1655409900000|2022-06-16 20:05:00|1881.32|1879.82|1880.2|1878.7|1883.65|1882.15|1880.06|1878.56|0
1655410200000|2022-06-16 20:10:00|1880.29|1878.79|1884.48|1882.98|1884.48|1882.98|1880.11|1878.61|0
1655410500000|2022-06-16 20:15:00|1884.49|1882.99|1881.5|1880|1884.66|1883.16|1881.36|1879.86|0
1655410800000|2022-06-16 20:20:00|1881.51|1880.01|1882.05|1880.55|1882.09|1880.59|1881.18|1879.68|0
1655411100000|2022-06-16 20:25:00|1882.04|1880.54|1883|1881.5|1883.05|1881.55|1881.45|1879.95|0
1655411400000|2022-06-16 20:30:00|1883.05|1881.55|1882.55|1881.05|1883.55|1882.05|1882.55|1881.05|0
1655411700000|2022-06-16 20:35:00|1882.59|1881.09|1882.36|1880.86|1882.91|1881.41|1882.27|1880.77|0
1655412000000|2022-06-16 20:40:00|1882.37|1880.87|1882.33|1880.83|1882.65|1881.15|1882.15|1880.65|0
1655412300000|2022-06-16 20:45:00|1882.34|1880.84|1884.3|1882.8|1884.49|1882.99|1882.34|1880.84|0
1655412600000|2022-06-16 20:50:00|1884.31|1882.81|1885.08|1883.58|1885.35|1883.85|1884.26|1882.76|0
1655412900000|2022-06-16 20:55:00|1885.09|1883.59|1884.8|1883.3|1885.49|1883.99|1884.48|1882.98|0
1655413200000|2022-06-16 21:00:00|1884.79|1883.29|1884.98|1883.48|1884.98|1883.48|1884.57|1883.07|0
1655413500000|2022-06-16 21:05:00|1884.93|1883.43|1884.93|1883.43|1885.02|1883.52|1884.75|1883.25|0
1655413800000|2022-06-16 21:10:00|1884.84|1883.34|1885.02|1883.52|1885.03|1883.53|1884.84|1883.34|0
1655414100000|2022-06-16 21:15:00|1884.89|1883.39|1885.02|1883.52|1885.02|1883.52|1884.84|1883.34|0
1655414400000|2022-06-16 21:20:00|1885.03|1883.53|1885.21|1883.71|1885.25|1883.75|1885.02|1883.52|0
1655414700000|2022-06-16 21:25:00|1885.2|1883.7|1885.21|1883.71|1885.21|1883.71|1885.02|1883.52|0
1655415000000|2022-06-16 21:30:00|1885.3|1883.8|1884.93|1883.43|1885.34|1883.84|1884.93|1883.43|0
1655415300000|2022-06-16 21:35:00|1884.89|1883.39|1884.84|1883.34|1884.89|1883.39|1884.8|1883.3|0
1655415600000|2022-06-16 21:40:00|1884.8|1883.3|1885.07|1883.57|1885.07|1883.57|1884.8|1883.3|0
1655415900000|2022-06-16 21:45:00|1884.98|1883.48|1884.66|1883.16|1884.98|1883.48|1884.66|1883.16|0
1655416200000|2022-06-16 21:50:00|1884.67|1883.17|1884.8|1883.3|1884.93|1883.43|1884.66|1883.16|0
1655416500000|2022-06-16 21:55:00|1884.84|1883.34|1885.03|1883.53|1885.07|1883.57|1884.8|1883.3|0
1655416800000|2022-06-16 22:00:00|1885.04|1883.54|1886.07|1884.57|1886.71|1885.21|1885.04|1883.54|0
1655417100000|2022-06-16 22:05:00|1886.6|1885.1|1884.74|1883.24|1886.92|1885.42|1884.74|1883.24|0
1655417400000|2022-06-16 22:10:00|1884.65|1883.15|1884.44|1882.94|1885.06|1883.56|1884.26|1882.76|0
1655417700000|2022-06-16 22:15:00|1884.45|1882.95|1884.08|1882.58|1884.67|1883.17|1883.9|1882.4|0
1655418000000|2022-06-16 22:20:00|1884.17|1882.67|1885.58|1884.08|1885.76|1884.26|1884.08|1882.58|0
1655418300000|2022-06-16 22:25:00|1885.49|1883.99|1886.41|1884.91|1886.46|1884.96|1885.13|1883.63|0
1655418600000|2022-06-16 22:30:00|1886.42|1884.92|1886.05|1884.55|1886.51|1885.01|1885.5|1884|0
1655418900000|2022-06-16 22:35:00|1886|1884.5|1886.23|1884.73|1886.23|1884.73|1885.05|1883.55|0
1655419200000|2022-06-16 22:40:00|1886.24|1884.74|1885.73|1884.23|1886.32|1884.82|1885.55|1884.05|0
1655419500000|2022-06-16 22:45:00|1885.64|1884.14|1885.12|1883.62|1885.64|1884.14|1885.03|1883.53|0
1655419800000|2022-06-16 22:50:00|1885.17|1883.67|1885.21|1883.71|1885.62|1884.12|1885.03|1883.53|0
1655420100000|2022-06-16 22:55:00|1885.12|1883.62|1884.3|1882.8|1885.26|1883.76|1884.3|1882.8|0
1655420400000|2022-06-16 23:00:00|1884.39|1882.89|1885.21|1883.71|1885.26|1883.76|1884.39|1882.89|0
1655420700000|2022-06-16 23:05:00|1885.22|1883.72|1885.03|1883.53|1885.39|1883.89|1884.8|1883.3|0
1655421000000|2022-06-16 23:10:00|1884.98|1883.48|1884.71|1883.21|1885.17|1883.67|1884.44|1882.94|0
1655421300000|2022-06-16 23:15:00|1884.72|1883.22|1882.94|1881.44|1884.89|1883.39|1882.94|1881.44|0
1655421600000|2022-06-16 23:20:00|1882.92|1881.42|1881.84|1880.34|1882.92|1881.42|1881.61|1880.11|0
1655421900000|2022-06-16 23:25:00|1881.85|1880.35|1882.53|1881.03|1882.75|1881.25|1881.85|1880.35|0
1655422200000|2022-06-16 23:30:00|1882.52|1881.02|1883.57|1882.07|1883.94|1882.44|1882.11|1880.61|0
1655422500000|2022-06-16 23:35:00|1883.53|1882.03|1883.03|1881.53|1883.71|1882.21|1882.84|1881.34|0
1655422800000|2022-06-16 23:40:00|1883.04|1881.54|1883.44|1881.94|1883.53|1882.03|1882.84|1881.34|0
1655423100000|2022-06-16 23:45:00|1883.53|1882.03|1884.71|1883.21|1884.8|1883.3|1883.35|1881.85|0
1655423400000|2022-06-16 23:50:00|1884.72|1883.22|1885.03|1883.53|1885.12|1883.62|1884.16|1882.66|0
1655423700000|2022-06-16 23:55:00|1885.04|1883.54|1884.16|1882.66|1885.12|1883.62|1883.89|1882.39|0
1655424000000|2022-06-17 00:00:00|1884.03|1882.53|1882.95|1881.45|1884.3|1882.8|1882.27|1880.77|0
1655424300000|2022-06-17 00:05:00|1882.94|1881.44|1885.36|1883.86|1885.36|1883.86|1882.45|1880.95|0
1655424600000|2022-06-17 00:10:00|1885.31|1883.81|1888.23|1886.73|1888.31|1886.81|1885.31|1883.81|0
1655424900000|2022-06-17 00:15:00|1888.27|1886.77|1892.57|1891.07|1893.02|1891.52|1888.27|1886.77|0
1655425200000|2022-06-17 00:20:00|1892.56|1891.06|1888.89|1887.39|1892.56|1891.06|1888.02|1886.52|0
1655425500000|2022-06-17 00:25:00|1888.9|1887.4|1890.22|1888.72|1891.11|1889.61|1888.43|1886.93|0
1655425800000|2022-06-17 00:30:00|1889.79|1888.29|1886.63|1885.13|1890.66|1889.16|1886.63|1885.13|0
1655426100000|2022-06-17 00:35:00|1886.62|1885.12|1885.72|1884.22|1888.63|1887.13|1885.28|1883.78|0
1655426400000|2022-06-17 00:40:00|1885.5|1884|1885.74|1884.24|1887.94|1886.44|1884.82|1883.32|0
1655426700000|2022-06-17 00:45:00|1885.96|1884.46|1887.5|1886|1887.52|1886.02|1885.74|1884.24|0
1655427000000|2022-06-17 00:50:00|1887.71|1886.21|1888.81|1887.31|1889.26|1887.76|1887.48|1885.98|0
1655427300000|2022-06-17 00:55:00|1888.82|1887.32|1888.41|1886.91|1889.25|1887.75|1887.91|1886.41|0
1655427600000|2022-06-17 01:00:00|1888.62|1887.12|1887.94|1886.44|1889.3|1887.8|1887.93|1886.43|0
1655427900000|2022-06-17 01:05:00|1888.16|1886.66|1890.59|1889.09|1891.48|1889.98|1888.16|1886.66|0
1655428200000|2022-06-17 01:10:00|1890.6|1889.1|1889.71|1888.21|1890.6|1889.1|1889.25|1887.75|0
1655428500000|2022-06-17 01:15:00|1889.73|1888.23|1890.58|1889.08|1891.06|1889.56|1889.73|1888.23|0
1655428800000|2022-06-17 01:20:00|1890.57|1889.07|1890.37|1888.87|1891.04|1889.54|1889.25|1887.75|0
1655429100000|2022-06-17 01:25:00|1890.16|1888.66|1889.28|1887.78|1890.59|1889.09|1889.27|1887.77|0
1655429400000|2022-06-17 01:30:00|1889.27|1887.77|1891.5|1890|1891.5|1890|1888.85|1887.35|0
1655429700000|2022-06-17 01:35:00|1891.51|1890.01|1891.29|1889.79|1891.96|1890.46|1890.17|1888.67|0
1655430000000|2022-06-17 01:40:00|1891.07|1889.57|1892.43|1890.93|1892.87|1891.37|1891.06|1889.56|0
1655430300000|2022-06-17 01:45:00|1892.45|1890.95|1892.87|1891.37|1892.88|1891.38|1891.98|1890.48|0
1655430600000|2022-06-17 01:50:00|1892.88|1891.38|1894.89|1893.39|1895.14|1893.64|1891.98|1890.48|0
1655430900000|2022-06-17 01:55:00|1895.11|1893.61|1895.54|1894.04|1896.42|1894.92|1894.89|1893.39|0
1655431200000|2022-06-17 02:00:00|1895.75|1894.25|1895.48|1893.98|1896.42|1894.92|1894.6|1893.1|0
1655431500000|2022-06-17 02:05:00|1895.49|1893.99|1894.56|1893.06|1895.92|1894.42|1894.56|1893.06|0
1655431800000|2022-06-17 02:10:00|1894.57|1893.07|1895.05|1893.55|1895.27|1893.77|1894.14|1892.64|0
1655432100000|2022-06-17 02:15:00|1895.04|1893.54|1893.72|1892.22|1895.05|1893.55|1893.71|1892.21|0
1655432400000|2022-06-17 02:20:00|1893.71|1892.21|1892.83|1891.33|1893.72|1892.22|1892.4|1890.9|0
1655432700000|2022-06-17 02:25:00|1892.84|1891.34|1893.7|1892.2|1893.7|1892.2|1892.83|1891.33|0
1655433000000|2022-06-17 02:30:00|1893.27|1891.77|1893.59|1892.09|1894.27|1892.77|1893.14|1891.64|0
1655433300000|2022-06-17 02:35:00|1893.58|1892.08|1892.71|1891.21|1893.58|1892.08|1892.7|1891.2|0
1655433600000|2022-06-17 02:40:00|1892.7|1891.2|1897.21|1895.71|1897.65|1896.15|1891.82|1890.32|0
1655433900000|2022-06-17 02:45:00|1897.22|1895.72|1895.03|1893.53|1898.15|1896.65|1894.58|1893.08|0
1655434200000|2022-06-17 02:50:00|1895.02|1893.52|1893.49|1891.99|1895.02|1893.52|1893.27|1891.77|0
1655434500000|2022-06-17 02:55:00|1893.5|1892|1893.27|1891.77|1893.5|1892|1891.72|1890.22|0
1655434800000|2022-06-17 03:00:00|1893.48|1891.98|1893.47|1891.97|1893.91|1892.41|1892.13|1890.63|0
1655435100000|2022-06-17 03:05:00|1893.46|1891.96|1893.01|1891.51|1894.36|1892.86|1893.01|1891.51|0
1655435400000|2022-06-17 03:10:00|1893|1891.5|1895.65|1894.15|1895.66|1894.16|1892.94|1891.44|0
1655435700000|2022-06-17 03:15:00|1895.66|1894.16|1896.34|1894.84|1897|1895.5|1895.65|1894.15|0
1655436000000|2022-06-17 03:20:00|1896.55|1895.05|1897.43|1895.93|1897.88|1896.38|1895.67|1894.17|0
1655436300000|2022-06-17 03:25:00|1897.64|1896.14|1897.41|1895.91|1898.56|1897.06|1897.41|1895.91|0
1655436600000|2022-06-17 03:30:00|1897.43|1895.93|1897.82|1896.32|1898.75|1897.25|1896.5|1895|0
1655436900000|2022-06-17 03:35:00|1897.83|1896.33|1898.73|1897.23|1899.18|1897.68|1897.38|1895.88|0
1655437200000|2022-06-17 03:40:00|1898.95|1897.45|1897.86|1896.36|1899.17|1897.67|1897.41|1895.91|0
1655437500000|2022-06-17 03:45:00|1897.85|1896.35|1897.17|1895.67|1897.85|1896.35|1896.51|1895.01|0
1655437800000|2022-06-17 03:50:00|1897.18|1895.68|1897.37|1895.87|1898.25|1896.75|1897.17|1895.67|0
1655438100000|2022-06-17 03:55:00|1897.36|1895.86|1896.81|1895.31|1897.7|1896.2|1896.59|1895.09|0
1655438400000|2022-06-17 04:00:00|1897.03|1895.53|1897.69|1896.19|1898.37|1896.87|1896.59|1895.09|0
1655438700000|2022-06-17 04:05:00|1897.9|1896.4|1899.54|1898.04|1899.77|1898.27|1897.47|1895.97|0
1655439000000|2022-06-17 04:10:00|1899.32|1897.82|1899.77|1898.27|1900.23|1898.73|1899.32|1897.82|0
1655439300000|2022-06-17 04:15:00|1899.34|1897.84|1903.85|1902.35|1903.86|1902.36|1899.34|1897.84|0
1655439600000|2022-06-17 04:20:00|1903.86|1902.36|1904.6|1903.1|1905.49|1903.99|1903.33|1901.83|0
1655439900000|2022-06-17 04:25:00|1904.61|1903.11|1905.44|1903.94|1905.88|1904.38|1904.37|1902.87|0
1655440200000|2022-06-17 04:30:00|1905.45|1903.95|1904.97|1903.47|1906.32|1904.82|1904.76|1903.26|0
1655440500000|2022-06-17 04:35:00|1904.98|1903.48|1905.9|1904.4|1906.79|1905.29|1904.75|1903.25|0
1655440800000|2022-06-17 04:40:00|1905.89|1904.39|1905.93|1904.43|1906.02|1904.52|1904.59|1903.09|0
1655441100000|2022-06-17 04:45:00|1905.94|1904.44|1907.1|1905.6|1907.1|1905.6|1905.31|1903.81|0
1655441400000|2022-06-17 04:50:00|1907.09|1905.59|1907.09|1905.59|1907.1|1905.6|1906.19|1904.69|0
1655441700000|2022-06-17 04:55:00|1906.87|1905.37|1905.71|1904.21|1907.1|1905.6|1905.71|1904.21|0
1655442000000|2022-06-17 05:00:00|1905.72|1904.22|1906.21|1904.71|1907.09|1905.59|1905.48|1903.98|0
1655442300000|2022-06-17 05:05:00|1906.22|1904.72|1906.22|1904.72|1907.12|1905.62|1905.76|1904.26|0
1655442600000|2022-06-17 05:10:00|1906.23|1904.73|1907.11|1905.61|1907.55|1906.05|1906.23|1904.73|0
1655442900000|2022-06-17 05:15:00|1907.1|1905.6|1906.61|1905.11|1907.97|1906.47|1905.96|1904.46|0
1655443200000|2022-06-17 05:20:00|1906.62|1905.12|1907.7|1906.2|1908.17|1906.67|1905.96|1904.46|0
1655443500000|2022-06-17 05:25:00|1907.71|1906.21|1908.14|1906.64|1908.14|1906.64|1907.23|1905.73|0
1655443800000|2022-06-17 05:30:00|1908.13|1906.63|1907.04|1905.54|1909.59|1908.09|1906.59|1905.09|0
1655444100000|2022-06-17 05:35:00|1907.03|1905.53|1907.42|1905.92|1907.86|1906.36|1906.54|1905.04|0
1655444400000|2022-06-17 05:40:00|1907.43|1905.93|1905.65|1904.15|1907.87|1906.37|1905.22|1903.72|0
1655444700000|2022-06-17 05:45:00|1905.66|1904.16|1904.72|1903.22|1905.66|1904.16|1903.19|1901.69|0
1655445000000|2022-06-17 05:50:00|1904.93|1903.43|1904.71|1903.21|1905.15|1903.65|1903.81|1902.31|0
1655445300000|2022-06-17 05:55:00|1904.72|1903.22|1902.58|1901.08|1905.16|1903.66|1902.58|1901.08|0
1655445600000|2022-06-17 06:00:00|1902.57|1901.07|1899.74|1898.24|1903.43|1901.93|1899.72|1898.22|0
1655445900000|2022-06-17 06:05:00|1899.73|1898.23|1897.48|1895.98|1899.83|1898.33|1895.39|1893.89|0
1655446200000|2022-06-17 06:10:00|1897.49|1895.99|1896.12|1894.62|1897.49|1895.99|1895.23|1893.73|0
1655446500000|2022-06-17 06:15:00|1896.13|1894.63|1898.75|1897.25|1898.75|1897.25|1895.27|1893.77|0
1655446800000|2022-06-17 06:20:00|1898.76|1897.26|1899.61|1898.11|1899.61|1898.11|1897.43|1895.93|0
1655447100000|2022-06-17 06:25:00|1899.62|1898.12|1903.24|1901.74|1903.24|1901.74|1899.61|1898.11|0
1655447400000|2022-06-17 06:30:00|1903.25|1901.75|1902.15|1900.75|1904.14|1902.64|1901.9|1900.5|22
1655447700000|2022-06-17 06:35:00|1902.28|1900.88|1902.65|1901.25|1903.03|1901.63|1901.9|1900.5|23
1655448000000|2022-06-17 06:40:00|1902.78|1901.38|1902.03|1900.63|1903.28|1901.88|1901.65|1900.25|46
1655448300000|2022-06-17 06:45:00|1902.15|1900.75|1901.28|1899.88|1902.4|1901|1900.15|1898.75|61
1655448600000|2022-06-17 06:50:00|1901.4|1900|1900.4|1899|1902.28|1900.88|1900.03|1898.63|32
1655448900000|2022-06-17 06:55:00|1900.46|1898.96|1898.81|1897.31|1901.81|1900.31|1898.8|1897.3|0
1655449200000|2022-06-17 07:00:00|1898.8|1897.3|1894.45|1893.95|1900.58|1900.08|1894.2|1893.7|4712
1655449500000|2022-06-17 07:05:00|1893.95|1893.45|1896.33|1895.83|1899.2|1898.7|1893.95|1893.45|2780
1655449800000|2022-06-17 07:10:00|1896.2|1895.7|1893.33|1892.83|1896.95|1896.45|1892.2|1891.7|1488
1655450100000|2022-06-17 07:15:00|1893.45|1892.95|1895.83|1895.33|1896.83|1896.33|1892.33|1891.83|1178
1655450400000|2022-06-17 07:20:00|1895.7|1895.2|1901.83|1901.33|1902.33|1901.83|1894.08|1893.58|1944
1655450700000|2022-06-17 07:25:00|1901.7|1901.2|1900.95|1900.45|1901.83|1901.33|1898.95|1898.45|1424
1655451000000|2022-06-17 07:30:00|1900.83|1900.33|1900.33|1899.83|1903.58|1903.08|1899.95|1899.45|1914
1655451300000|2022-06-17 07:35:00|1900.2|1899.7|1898.08|1897.58|1902.08|1901.58|1894.58|1894.08|2428
1655451600000|2022-06-17 07:40:00|1898.47|1897.97|1893.97|1893.47|1898.72|1898.22|1884.84|1884.34|5411
1655451900000|2022-06-17 07:45:00|1894.09|1893.59|1905.72|1905.22|1907.97|1907.47|1893.59|1893.09|3844
1655452200000|2022-06-17 07:50:00|1905.22|1904.72|1903.22|1902.72|1906.97|1906.47|1902.72|1902.22|1034
1655452500000|2022-06-17 07:55:00|1903.59|1903.09|1905.22|1904.72|1906.47|1905.97|1901.84|1901.34|853
1655452800000|2022-06-17 08:00:00|1905.34|1904.84|1904.72|1904.22|1907.47|1906.97|1904.47|1903.97|1052
1655453100000|2022-06-17 08:05:00|1904.84|1904.34|1907.22|1906.72|1907.47|1906.97|1903.97|1903.47|825
1655453400000|2022-06-17 08:10:00|1907.34|1906.84|1906.09|1905.59|1908.22|1907.72|1904.72|1904.22|828
1655453700000|2022-06-17 08:15:00|1906.22|1905.72|1905.97|1905.47|1908.22|1907.72|1905.22|1904.72|945
1655454000000|2022-06-17 08:20:00|1906.22|1905.72|1908.47|1907.97|1908.59|1908.09|1905.47|1904.97|645
1655454300000|2022-06-17 08:25:00|1908.72|1908.22|1908.72|1908.22|1909.22|1908.72|1907.47|1906.97|623
1655454600000|2022-06-17 08:30:00|1908.84|1908.34|1911.97|1911.47|1912.47|1911.97|1908.47|1907.97|1108
1655454900000|2022-06-17 08:35:00|1912.09|1911.59|1911.59|1911.09|1912.22|1911.72|1908.97|1908.47|806
1655455200000|2022-06-17 08:40:00|1911.22|1910.72|1910.09|1909.59|1912.34|1911.84|1908.34|1907.84|1337
1655455500000|2022-06-17 08:45:00|1909.97|1909.47|1908.22|1907.72|1910.22|1909.72|1906.47|1905.97|775
1655455800000|2022-06-17 08:50:00|1907.97|1907.47|1905.09|1904.59|1908.22|1907.72|1903.59|1903.09|610
1655456100000|2022-06-17 08:55:00|1905.22|1904.72|1904.97|1904.47|1905.47|1904.97|1904.47|1903.97|381
1655456400000|2022-06-17 09:00:00|1904.72|1904.22|1906.22|1905.72|1908.09|1907.59|1903.97|1903.47|980
1655456700000|2022-06-17 09:05:00|1906.09|1905.59|1907.72|1907.22|1908.72|1908.22|1904.72|1904.22|710
1655457000000|2022-06-17 09:10:00|1907.84|1907.34|1909.22|1908.72|1909.47|1908.97|1906.84|1906.34|839
1655457300000|2022-06-17 09:15:00|1909.34|1908.84|1906.97|1906.47|1909.47|1908.97|1906.22|1905.72|1172
1655457600000|2022-06-17 09:20:00|1907.09|1906.59|1908.47|1907.97|1909.22|1908.72|1906.72|1906.22|1629
1655457900000|2022-06-17 09:25:00|1908.59|1908.09|1909.72|1909.22|1910.47|1909.97|1908.59|1908.09|492
1655458200000|2022-06-17 09:30:00|1909.84|1909.34|1908.84|1908.34|1910.72|1910.22|1908.22|1907.72|590
1655458500000|2022-06-17 09:35:00|1908.72|1908.22|1907.47|1906.97|1910.22|1909.72|1906.72|1906.22|511
1655458800000|2022-06-17 09:40:00|1907.34|1906.84|1904.72|1904.22|1907.72|1907.22|1903.47|1902.97|860
1655459100000|2022-06-17 09:45:00|1904.84|1904.34|1903.22|1902.72|1905.34|1904.84|1902.47|1901.97|756
1655459400000|2022-06-17 09:50:00|1902.97|1902.47|1907.47|1906.97|1909.22|1908.72|1902.97|1902.47|1618
1655459700000|2022-06-17 09:55:00|1907.34|1906.84|1907.34|1906.84|1908.34|1907.84|1905.22|1904.72|1142
1655460000000|2022-06-17 10:00:00|1907.22|1906.72|1905.09|1904.59|1907.72|1907.22|1903.97|1903.47|1174
1655460300000|2022-06-17 10:05:00|1904.84|1904.34|1902.97|1902.47|1905.59|1905.09|1901.97|1901.47|805
1655460600000|2022-06-17 10:10:00|1902.84|1902.34|1902.09|1901.59|1903.34|1902.84|1901.22|1900.72|824
1655460900000|2022-06-17 10:15:00|1901.97|1901.47|1902.47|1901.97|1903.97|1903.47|1901.47|1900.97|658
1655461200000|2022-06-17 10:20:00|1902.22|1901.72|1904.47|1903.97|1905.22|1904.72|1901.72|1901.22|503
1655461500000|2022-06-17 10:25:00|1904.59|1904.09|1902.97|1902.47|1904.72|1904.22|1901.97|1901.47|312
1655461800000|2022-06-17 10:30:00|1903.22|1902.72|1902.22|1901.72|1903.97|1903.47|1902.22|1901.72|595
1655462100000|2022-06-17 10:35:00|1902.47|1901.97|1904.72|1904.22|1904.72|1904.22|1902.22|1901.72|367
1655462400000|2022-06-17 10:40:00|1904.84|1904.34|1904.09|1903.59|1905.47|1904.97|1903.72|1903.22|296
1655462700000|2022-06-17 10:45:00|1903.97|1903.47|1903.22|1902.72|1903.97|1903.47|1901.72|1901.22|307
1655463000000|2022-06-17 10:50:00|1903.09|1902.59|1903.97|1903.47|1904.22|1903.72|1902.84|1902.34|297
1655463300000|2022-06-17 10:55:00|1904.09|1903.59|1903.72|1903.22|1904.72|1904.22|1903.34|1902.84|370
1655463600000|2022-06-17 11:00:00|1903.59|1903.09|1903.47|1902.97|1904.47|1903.97|1902.97|1902.47|378
1655463900000|2022-06-17 11:05:00|1903.22|1902.72|1906.72|1906.22|1906.97|1906.47|1903.09|1902.59|496
1655464200000|2022-06-17 11:10:00|1906.47|1905.97|1905.22|1904.72|1906.59|1906.09|1904.84|1904.34|506
1655464500000|2022-06-17 11:15:00|1905.47|1904.97|1906.22|1905.72|1909.72|1909.22|1904.97|1904.47|1094
1655464800000|2022-06-17 11:20:00|1906.09|1905.59|1908.34|1907.84|1909.09|1908.59|1905.97|1905.47|428
1655465100000|2022-06-17 11:25:00|1908.22|1907.72|1911.47|1910.97|1911.47|1910.97|1907.47|1906.97|545
1655465400000|2022-06-17 11:30:00|1911.34|1910.84|1908.22|1907.72|1911.97|1911.47|1908.22|1907.72|482
1655465700000|2022-06-17 11:35:00|1908.34|1907.84|1907.97|1907.47|1908.72|1908.22|1906.97|1906.47|311
1655466000000|2022-06-17 11:40:00|1907.57|1907.07|1906.82|1906.32|1908.07|1907.57|1906.07|1905.57|172
1655466300000|2022-06-17 11:45:00|1906.57|1906.07|1903.94|1903.44|1906.69|1906.19|1903.82|1903.32|347
1655466600000|2022-06-17 11:50:00|1903.82|1903.32|1902.57|1902.07|1904.07|1903.57|1902.07|1901.57|675
1655466900000|2022-06-17 11:55:00|1902.44|1901.94|1903.69|1903.19|1903.82|1903.32|1902.07|1901.57|495
1655467200000|2022-06-17 12:00:00|1903.57|1903.07|1904.07|1903.57|1904.57|1904.07|1902.82|1902.32|800
1655467500000|2022-06-17 12:05:00|1904.32|1903.82|1904.82|1904.32|1904.82|1904.32|1903.82|1903.32|350
1655467800000|2022-06-17 12:10:00|1904.69|1904.19|1904.57|1904.07|1906.32|1905.82|1904.57|1904.07|517
1655468100000|2022-06-17 12:15:00|1904.44|1903.94|1905.32|1904.82|1905.69|1905.19|1904.07|1903.57|245
1655468400000|2022-06-17 12:20:00|1905.57|1905.07|1903.57|1903.07|1905.82|1905.32|1903.32|1902.82|355
1655468700000|2022-06-17 12:25:00|1903.69|1903.19|1902.82|1902.32|1903.82|1903.32|1902.32|1901.82|379
1655469000000|2022-06-17 12:30:00|1902.94|1902.44|1903.32|1902.82|1904.82|1904.32|1902.94|1902.44|388
1655469300000|2022-06-17 12:35:00|1903.57|1903.07|1902.57|1902.07|1903.69|1903.19|1902.44|1901.94|237
1655469600000|2022-06-17 12:40:00|1902.44|1901.94|1902.82|1902.32|1903.44|1902.94|1901.44|1900.94|346
1655469900000|2022-06-17 12:45:00|1903.07|1902.57|1899.82|1899.32|1903.07|1902.57|1899.82|1899.32|563
1655470200000|2022-06-17 12:50:00|1899.57|1899.07|1899.32|1898.82|1900.07|1899.57|1898.82|1898.32|723
1655470500000|2022-06-17 12:55:00|1899.44|1898.94|1898.57|1898.07|1900.32|1899.82|1897.82|1897.32|660
1655470800000|2022-06-17 13:00:00|1898.32|1897.82|1897.07|1896.57|1899.07|1898.57|1897.07|1896.57|635
1655471100000|2022-06-17 13:05:00|1897.32|1896.82|1894.82|1894.32|1897.32|1896.82|1894.32|1893.82|903
1655471400000|2022-06-17 13:10:00|1894.57|1894.07|1895.82|1895.32|1896.07|1895.57|1892.32|1891.82|951
1655471700000|2022-06-17 13:15:00|1895.69|1895.19|1896.07|1895.57|1896.82|1896.32|1894.82|1894.32|734
1655472000000|2022-06-17 13:20:00|1895.82|1895.32|1895.44|1894.94|1896.82|1896.32|1894.82|1894.32|595
1655472300000|2022-06-17 13:25:00|1895.82|1895.32|1893.82|1893.32|1898.57|1898.07|1893.57|1893.07|1304
1655472600000|2022-06-17 13:30:00|1893.94|1893.44|1896.32|1895.82|1898.07|1897.57|1893.82|1893.32|1490
1655472900000|2022-06-17 13:35:00|1896.07|1895.57|1895.07|1894.57|1897.82|1897.32|1893.82|1893.32|1095
1655473200000|2022-06-17 13:40:00|1894.94|1894.44|1899.07|1898.57|1900.69|1900.19|1894.94|1894.44|2380
1655473500000|2022-06-17 13:45:00|1899.32|1898.82|1899.82|1899.32|1901.07|1900.57|1897.82|1897.32|957
1655473800000|2022-06-17 13:50:00|1899.94|1899.44|1902.32|1901.82|1903.82|1903.32|1899.32|1898.82|1398
1655474100000|2022-06-17 13:55:00|1902.07|1901.57|1901.82|1901.32|1903.57|1903.07|1900.32|1899.82|1423
1655474400000|2022-06-17 14:00:00|1901.94|1901.44|1898.32|1897.82|1902.07|1901.57|1896.57|1896.07|1106
1655474700000|2022-06-17 14:05:00|1898.57|1898.07|1895.19|1894.69|1899.07|1898.57|1895.07|1894.57|1013
1655475000000|2022-06-17 14:10:00|1895.14|1894.64|1896.52|1896.02|1897.39|1896.89|1894.77|1894.27|906
1655475300000|2022-06-17 14:15:00|1896.39|1895.89|1892.39|1891.89|1896.89|1896.39|1892.27|1891.77|1612
1655475600000|2022-06-17 14:20:00|1892.52|1892.02|1890.77|1890.27|1892.89|1892.39|1888.27|1887.77|1718
1655475900000|2022-06-17 14:25:00|1890.64|1890.14|1890.27|1889.77|1892.14|1891.64|1888.77|1888.27|1219
1655476200000|2022-06-17 14:30:00|1890.02|1889.52|1887.27|1886.77|1891.52|1891.02|1887.02|1886.52|1174
1655476500000|2022-06-17 14:35:00|1887.02|1886.52|1886.39|1885.89|1888.27|1887.77|1885.02|1884.52|1871
1655476800000|2022-06-17 14:40:00|1886.27|1885.77|1887.77|1887.27|1888.02|1887.52|1884.77|1884.27|1606
1655477100000|2022-06-17 14:45:00|1887.64|1887.14|1884.77|1884.27|1887.64|1887.14|1883.02|1882.52|1768
1655477400000|2022-06-17 14:50:00|1884.89|1884.39|1885.52|1885.02|1887.02|1886.52|1884.39|1883.89|1527
1655477700000|2022-06-17 14:55:00|1885.77|1885.27|1886.52|1886.02|1887.64|1887.14|1885.27|1884.77|2255
1655478000000|2022-06-17 15:00:00|1886.27|1885.77|1887.27|1886.77|1888.77|1888.27|1882.64|1882.14|2720
1655478300000|2022-06-17 15:05:00|1887.39|1886.89|1890.27|1889.77|1890.77|1890.27|1887.02|1886.52|2107
1655478600000|2022-06-17 15:10:00|1890.52|1890.02|1885.27|1884.77|1890.52|1890.02|1884.77|1884.27|2367
1655478900000|2022-06-17 15:15:00|1885.02|1884.52|1888.14|1887.64|1888.77|1888.27|1884.77|1884.27|3377
1655479200000|2022-06-17 15:20:00|1888.27|1887.77|1886.51|1885.01|1888.52|1888.02|1885.27|1884.77|3775
1655479500000|2022-06-17 15:25:00|1886.5|1885|1886.28|1884.78|1888.91|1887.41|1885.17|1883.67|984
1655479800000|2022-06-17 15:30:00|1886.71|1885.21|1885.47|1884.07|1888.34|1886.94|1884.97|1883.57|321
1655480100000|2022-06-17 15:35:00|1885.34|1883.94|1886.47|1885.07|1886.59|1885.19|1884.59|1883.19|157
1655480400000|2022-06-17 15:40:00|1886.59|1885.19|1885.22|1883.82|1888.09|1886.69|1885.22|1883.82|102
1655480700000|2022-06-17 15:45:00|1885.09|1883.69|1885.22|1883.82|1885.72|1884.32|1881.59|1880.19|94
1655481000000|2022-06-17 15:50:00|1885.09|1883.69|1882.22|1880.82|1885.22|1883.82|1880.09|1878.69|61
1655481300000|2022-06-17 15:55:00|1881.47|1880.07|1880|1878.5|1881.47|1880.07|1877.97|1876.57|145
1655481600000|2022-06-17 16:00:00|1880.01|1878.51|1879.55|1878.05|1880.01|1878.51|1878.58|1877.08|0
1655481900000|2022-06-17 16:05:00|1879.56|1878.06|1880.53|1879.03|1881.45|1879.95|1878.21|1876.71|0
1655482200000|2022-06-17 16:10:00|1880.52|1879.02|1882.81|1881.31|1883.26|1881.76|1879.6|1878.1|0
1655482500000|2022-06-17 16:15:00|1882.82|1881.32|1881.84|1880.34|1884.18|1882.68|1881.38|1879.88|0
1655482800000|2022-06-17 16:20:00|1881.85|1880.35|1883.64|1882.14|1883.66|1882.16|1880.95|1879.45|0
1655483100000|2022-06-17 16:25:00|1883.65|1882.15|1883.71|1882.21|1884.6|1883.1|1882.3|1880.8|0
1655483400000|2022-06-17 16:30:00|1883.72|1882.22|1883.3|1881.8|1884.22|1882.72|1881.49|1879.99|0
1655483700000|2022-06-17 16:35:00|1883.29|1881.79|1885.54|1884.04|1885.56|1884.06|1882.81|1881.31|0
1655484000000|2022-06-17 16:40:00|1885.55|1884.05|1886.4|1884.9|1886.42|1884.92|1884.09|1882.59|0
1655484300000|2022-06-17 16:45:00|1886.41|1884.91|1887.68|1886.18|1888.11|1886.61|1885.01|1883.51|0
1655484600000|2022-06-17 16:50:00|1887.67|1886.17|1884.5|1883|1887.68|1886.18|1884.03|1882.53|0
1655484900000|2022-06-17 16:55:00|1884.51|1883.01|1886.25|1884.75|1886.72|1885.22|1884.06|1882.56|0
1655485200000|2022-06-17 17:00:00|1886.24|1884.74|1888.54|1887.04|1888.55|1887.05|1885.34|1883.84|0
1655485500000|2022-06-17 17:05:00|1888.53|1887.03|1893.21|1891.71|1893.23|1891.73|1888.53|1887.03|0
1655485800000|2022-06-17 17:10:00|1893.22|1891.72|1895.37|1893.87|1895.88|1894.38|1892.24|1890.74|0
1655486100000|2022-06-17 17:15:00|1895.36|1893.86|1894.09|1892.59|1895.41|1893.91|1893.17|1891.67|0
1655486400000|2022-06-17 17:20:00|1894.08|1892.58|1893.7|1892.2|1894.08|1892.58|1892.3|1890.8|0
1655486700000|2022-06-17 17:25:00|1893.71|1892.21|1890.98|1889.48|1893.71|1892.21|1890.95|1889.45|0
1655487000000|2022-06-17 17:30:00|1893.46|1891.96|1894.11|1892.61|1894.55|1893.05|1891.75|1890.25|0
1655487300000|2022-06-17 17:35:00|1894.1|1892.6|1892.97|1891.47|1895.72|1894.22|1891.84|1890.34|0
1655487600000|2022-06-17 17:40:00|1892.96|1891.46|1893.58|1892.08|1894.67|1893.17|1892.4|1890.9|0
1655487900000|2022-06-17 17:45:00|1891.08|1889.58|1888.8|1887.3|1891.09|1889.59|1886.97|1885.47|0
1655488200000|2022-06-17 17:50:00|1888.81|1887.31|1889.29|1887.79|1890.21|1888.71|1888.81|1887.31|0
1655488500000|2022-06-17 17:55:00|1889.28|1887.78|1889.78|1888.28|1891.57|1890.07|1888.83|1887.33|0
1655488800000|2022-06-17 18:00:00|1890.2|1888.7|1891.12|1889.62|1892.04|1890.54|1889.74|1888.24|0
1655489100000|2022-06-17 18:05:00|1891.13|1889.63|1891.64|1890.14|1892.03|1890.53|1889.77|1888.27|0
1655489400000|2022-06-17 18:10:00|1891.65|1890.15|1892.57|1891.07|1892.99|1891.49|1890.72|1889.22|0
1655489700000|2022-06-17 18:15:00|1892.56|1891.06|1893.02|1891.52|1893.94|1892.44|1891.65|1890.15|0
1655490000000|2022-06-17 18:20:00|1893.03|1891.53|1893.52|1892.02|1894.4|1892.9|1893.02|1891.52|0
1655490300000|2022-06-17 18:25:00|1893.53|1892.03|1892.21|1890.71|1894.05|1892.55|1891.76|1890.26|0
1655490600000|2022-06-17 18:30:00|1892.19|1890.69|1891.7|1890.2|1892.19|1890.69|1889.92|1888.42|0
1655490900000|2022-06-17 18:35:00|1891.71|1890.21|1894.31|1892.81|1894.31|1892.81|1891.25|1889.75|0
1655491200000|2022-06-17 18:40:00|1894.32|1892.82|1892.94|1891.44|1895.68|1894.18|1892.91|1891.41|0
1655491500000|2022-06-17 18:45:00|1892.93|1891.43|1891.79|1890.29|1893.38|1891.88|1891.57|1890.07|0
1655491800000|2022-06-17 18:50:00|1892.01|1890.51|1891.14|1889.64|1892.44|1890.94|1890.61|1889.11|0
1655492100000|2022-06-17 18:55:00|1891.57|1890.07|1891.13|1889.63|1892.5|1891|1890.21|1888.71|0
1655492400000|2022-06-17 19:00:00|1891.35|1889.85|1891.59|1890.09|1893.41|1891.91|1890.7|1889.2|0
1655492700000|2022-06-17 19:05:00|1891.6|1890.1|1890.22|1888.72|1892.06|1890.56|1890.22|1888.72|0
1655493000000|2022-06-17 19:10:00|1890.23|1888.73|1886.97|1885.47|1890.67|1889.17|1886.49|1884.99|0
1655493300000|2022-06-17 19:15:00|1886.96|1885.46|1888.81|1887.31|1888.85|1887.35|1886.07|1884.57|0
1655493600000|2022-06-17 19:20:00|1888.82|1887.32|1891.58|1890.08|1892.06|1890.56|1888.81|1887.31|0
1655493900000|2022-06-17 19:25:00|1891.59|1890.09|1892.53|1891.03|1893.44|1891.94|1891.59|1890.09|0
1655494200000|2022-06-17 19:30:00|1892.32|1890.82|1890.69|1889.19|1892.55|1891.05|1889.33|1887.83|0
1655494500000|2022-06-17 19:35:00|1890.68|1889.18|1891.62|1890.12|1891.63|1890.13|1890.23|1888.73|0
1655494800000|2022-06-17 19:40:00|1891.41|1889.91|1888.47|1886.97|1891.62|1890.12|1888.01|1886.51|0
1655495100000|2022-06-17 19:45:00|1888.46|1886.96|1887.62|1886.12|1888.49|1886.99|1887.08|1885.58|0
1655495400000|2022-06-17 19:50:00|1887.6|1886.1|1886.68|1885.18|1888.05|1886.55|1885.29|1883.79|0
1655495700000|2022-06-17 19:55:00|1886.67|1885.17|1887.3|1885.8|1888.17|1886.67|1885.78|1884.28|0
1655496000000|2022-06-17 20:00:00|1887.86|1886.36|1891.74|1890.24|1891.83|1890.33|1887.5|1886|0
1655496300000|2022-06-17 20:05:00|1891.83|1890.33|1891.55|1890.05|1892.28|1890.78|1890.88|1889.38|0
1655496600000|2022-06-17 20:10:00|1891.51|1890.01|1889.26|1887.76|1891.74|1890.24|1888.54|1887.04|0
1655496900000|2022-06-17 20:15:00|1889.17|1887.67|1889.94|1888.44|1890.12|1888.62|1889.17|1887.67|0
1655497200000|2022-06-17 20:20:00|1890.03|1888.53|1891.66|1890.16|1891.76|1890.26|1890.03|1888.53|0
1655497500000|2022-06-17 20:25:00|1891.57|1890.07|1891.53|1890.03|1892.21|1890.71|1890.99|1889.49|0
1655497800000|2022-06-17 20:30:00|1891.48|1889.98|1891.94|1890.44|1892.12|1890.62|1890.99|1889.49|0
1655498100000|2022-06-17 20:35:00|1891.92|1890.42|1891.66|1890.16|1891.94|1890.44|1891.17|1889.67|0
1655498400000|2022-06-17 20:40:00|1891.67|1890.17|1891.97|1890.47|1892.15|1890.65|1891.42|1889.92|0
1655498700000|2022-06-17 20:45:00|1891.96|1890.46|1890.62|1889.12|1892.01|1890.51|1890.62|1889.12|0
1655499000000|2022-06-17 20:50:00|1890.58|1889.08|1890.84|1889.34|1891.02|1889.52|1890.08|1888.58|0
1655499300000|2022-06-17 20:55:00|1890.85|1889.35|1890.8|1889.3|1891.2|1889.7|1890.21|1888.71|0
1655499600000|2022-06-17 21:00:00|1888.83|1887.33|1888.83|1887.33|1888.83|1887.33|1888.83|1887.33|0
1655676000000|2022-06-19 22:00:00|1891.85|1890.35|1891.58|1890.08|1894.05|1892.55|1891.22|1889.72|0
1655676300000|2022-06-19 22:05:00|1891.62|1890.12|1888.07|1886.57|1891.62|1890.12|1888.03|1886.53|0
1655676600000|2022-06-19 22:10:00|1888.08|1886.58|1889.72|1888.22|1889.81|1888.31|1888.03|1886.53|0
1655676900000|2022-06-19 22:15:00|1889.73|1888.23|1890.53|1889.03|1891.16|1889.66|1889.63|1888.13|0
1655677200000|2022-06-19 22:20:00|1890.58|1889.08|1890.46|1888.96|1890.58|1889.08|1888.85|1887.35|0
1655677500000|2022-06-19 22:25:00|1890.51|1889.01|1891.45|1889.95|1892.21|1890.71|1890.51|1889.01|0
1655677800000|2022-06-19 22:30:00|1891.49|1889.99|1892.39|1890.89|1892.98|1891.48|1891.27|1889.77|0
1655678100000|2022-06-19 22:35:00|1892.35|1890.85|1894.28|1892.78|1894.46|1892.96|1892.21|1890.71|0
1655678400000|2022-06-19 22:40:00|1894.23|1892.73|1893.92|1892.42|1894.55|1893.05|1893.52|1892.02|0
1655678700000|2022-06-19 22:45:00|1893.91|1892.41|1893.7|1892.2|1894.41|1892.91|1893.61|1892.11|0
1655679000000|2022-06-19 22:50:00|1893.69|1892.19|1893.96|1892.46|1894.5|1893|1893.61|1892.11|0
1655679300000|2022-06-19 22:55:00|1894.05|1892.55|1894.54|1893.04|1894.59|1893.09|1893.74|1892.24|0
1655679600000|2022-06-19 23:00:00|1894.5|1893|1893.74|1892.24|1894.59|1893.09|1893.65|1892.15|0
1655679900000|2022-06-19 23:05:00|1893.73|1892.23|1893.49|1891.99|1894.09|1892.59|1892.89|1891.39|0
1655680200000|2022-06-19 23:10:00|1893.48|1891.98|1893.13|1891.63|1893.8|1892.3|1892.9|1891.4|0
1655680500000|2022-06-19 23:15:00|1893.12|1891.62|1892.95|1891.45|1893.12|1891.62|1892.03|1890.53|0
1655680800000|2022-06-19 23:20:00|1892.91|1891.41|1893.09|1891.59|1893.22|1891.72|1892.32|1890.82|0
1655681100000|2022-06-19 23:25:00|1893.08|1891.58|1893.89|1892.39|1894.3|1892.8|1893.04|1891.54|0
1655681400000|2022-06-19 23:30:00|1893.85|1892.35|1893.89|1892.39|1894.16|1892.66|1893.18|1891.68|0
1655681700000|2022-06-19 23:35:00|1893.9|1892.4|1893.3|1891.8|1894.34|1892.84|1893|1891.5|0
1655682000000|2022-06-19 23:40:00|1893.29|1891.79|1893.61|1892.11|1893.92|1892.42|1893.16|1891.66|0
1655682300000|2022-06-19 23:45:00|1893.7|1892.2|1894.91|1893.41|1895|1893.5|1893.57|1892.07|0
1655682600000|2022-06-19 23:50:00|1894.96|1893.46|1895.68|1894.18|1896.12|1894.62|1894.96|1893.46|0
1655682900000|2022-06-19 23:55:00|1895.76|1894.26|1895.32|1893.82|1895.85|1894.35|1894.96|1893.46|0
1655683200000|2022-06-20 00:00:00|1895.31|1893.81|1891.32|1889.82|1895.45|1893.95|1891.32|1889.82|0
1655683500000|2022-06-20 00:05:00|1891.31|1889.81|1891.32|1889.82|1892.08|1890.58|1890.33|1888.83|0
1655683800000|2022-06-20 00:10:00|1891.36|1889.86|1888.85|1887.35|1891.36|1889.86|1888.18|1886.68|0
1655684100000|2022-06-20 00:15:00|1888.89|1887.39|1887.7|1886.2|1888.89|1887.39|1884.2|1882.7|0
1655684400000|2022-06-20 00:20:00|1887.69|1886.19|1888.39|1886.89|1888.63|1887.13|1885.95|1884.45|0
1655684700000|2022-06-20 00:25:00|1888.4|1886.9|1887.77|1886.27|1889.94|1888.44|1887.76|1886.26|0
1655685000000|2022-06-20 00:30:00|1887.76|1886.26|1889.53|1888.03|1889.54|1888.04|1887.33|1885.83|0
1655685300000|2022-06-20 00:35:00|1889.52|1888.02|1889.13|1887.63|1889.99|1888.49|1888.88|1887.38|0
1655685600000|2022-06-20 00:40:00|1889.12|1887.62|1889.55|1888.05|1890.43|1888.93|1888.66|1887.16|0
1655685900000|2022-06-20 00:45:00|1889.56|1888.06|1889.12|1887.62|1890|1888.5|1888.67|1887.17|0
1655686200000|2022-06-20 00:50:00|1889.13|1887.63|1888.21|1886.71|1889.57|1888.07|1888.2|1886.7|0
1655686500000|2022-06-20 00:55:00|1888.2|1886.7|1885.51|1884.01|1889.11|1887.61|1885.07|1883.57|0
1655686800000|2022-06-20 01:00:00|1885.29|1883.79|1886.02|1884.52|1886.21|1884.71|1884.66|1883.16|0
1655687100000|2022-06-20 01:05:00|1886.01|1884.51|1885.58|1884.08|1886.01|1884.51|1884.68|1883.18|0
1655687400000|2022-06-20 01:10:00|1885.57|1884.07|1885.15|1883.65|1885.58|1884.08|1884.23|1882.73|0
1655687700000|2022-06-20 01:15:00|1885.14|1883.64|1881.59|1880.09|1885.14|1883.64|1881.56|1880.06|0
1655688000000|2022-06-20 01:20:00|1881.6|1880.1|1880.68|1879.18|1882.03|1880.53|1880.23|1878.73|0
1655688300000|2022-06-20 01:25:00|1880.67|1879.17|1879.76|1878.26|1881.36|1879.86|1879.31|1877.81|0
1655688600000|2022-06-20 01:30:00|1879.75|1878.25|1875.67|1874.17|1879.75|1878.25|1875.65|1874.15|0
1655688900000|2022-06-20 01:35:00|1875.65|1874.15|1874.96|1873.46|1877.44|1875.94|1874.29|1872.79|0
1655689200000|2022-06-20 01:40:00|1875.17|1873.67|1876.56|1875.06|1876.96|1875.46|1874.28|1872.78|0
1655689500000|2022-06-20 01:45:00|1876.55|1875.05|1877.41|1875.91|1878.32|1876.82|1876.55|1875.05|0
1655689800000|2022-06-20 01:50:00|1877.42|1875.92|1875.19|1873.69|1877.85|1876.35|1873.85|1872.35|0
1655690100000|2022-06-20 01:55:00|1875.18|1873.68|1874.76|1873.26|1876.09|1874.59|1873.87|1872.37|0
1655690400000|2022-06-20 02:00:00|1875.19|1873.69|1876.51|1875.01|1876.98|1875.48|1874.76|1873.26|0
1655690700000|2022-06-20 02:05:00|1876.52|1875.02|1878.3|1876.8|1878.31|1876.81|1876.07|1874.57|0
1655691000000|2022-06-20 02:10:00|1878.31|1876.81|1877.84|1876.34|1878.74|1877.24|1877.39|1875.89|0
1655691300000|2022-06-20 02:15:00|1877.41|1875.91|1876.96|1875.46|1877.85|1876.35|1876.51|1875.01|0
1655691600000|2022-06-20 02:20:00|1876.95|1875.45|1876.48|1874.98|1877.4|1875.9|1875.62|1874.12|0
1655691900000|2022-06-20 02:25:00|1876.47|1874.97|1874.3|1872.8|1876.48|1874.98|1873.85|1872.35|0
1655692200000|2022-06-20 02:30:00|1874.29|1872.79|1877.84|1876.34|1877.85|1876.35|1874.29|1872.79|0
1655692500000|2022-06-20 02:35:00|1877.83|1876.33|1878.71|1877.21|1878.74|1877.24|1877.4|1875.9|0
1655692800000|2022-06-20 02:40:00|1878.28|1876.78|1880.54|1879.04|1880.54|1879.04|1877.84|1876.34|0
1655693100000|2022-06-20 02:45:00|1880.55|1879.05|1879.87|1878.37|1880.99|1879.49|1879.22|1877.72|0
1655693400000|2022-06-20 02:50:00|1880.08|1878.58|1880.56|1879.06|1881.47|1879.97|1879.65|1878.15|0
1655693700000|2022-06-20 02:55:00|1880.57|1879.07|1880.58|1879.08|1881.46|1879.96|1880.11|1878.61|0
1655694000000|2022-06-20 03:00:00|1880.57|1879.07|1882.18|1880.68|1882.39|1880.89|1880.57|1879.07|0
1655694300000|2022-06-20 03:05:00|1882.17|1880.67|1881.08|1879.58|1882.41|1880.91|1881.06|1879.56|0
1655694600000|2022-06-20 03:10:00|1881.07|1879.57|1882.39|1880.89|1882.4|1880.9|1880.62|1879.12|0
1655694900000|2022-06-20 03:15:00|1882.4|1880.9|1881.04|1879.54|1882.4|1880.9|1880.6|1879.1|0
1655695200000|2022-06-20 03:20:00|1880.83|1879.33|1880.14|1878.64|1881.04|1879.54|1879.92|1878.42|0
1655695500000|2022-06-20 03:25:00|1880.13|1878.63|1880.59|1879.09|1880.61|1879.11|1879.48|1877.98|0
1655695800000|2022-06-20 03:30:00|1880.58|1879.08|1881.93|1880.43|1882.39|1880.89|1880.14|1878.64|0
1655696100000|2022-06-20 03:35:00|1881.94|1880.44|1884.64|1883.14|1885.08|1883.58|1881.94|1880.44|0
1655696400000|2022-06-20 03:40:00|1884.65|1883.15|1883.76|1882.26|1885.53|1884.03|1883.54|1882.04|0
1655696700000|2022-06-20 03:45:00|1883.77|1882.27|1884.26|1882.76|1884.28|1882.78|1883.32|1881.82|0
1655697000000|2022-06-20 03:50:00|1884.25|1882.75|1883.81|1882.31|1884.26|1882.76|1882.94|1881.44|0
1655697300000|2022-06-20 03:55:00|1883.82|1882.32|1884.23|1882.73|1885.13|1883.63|1883.82|1882.32|0
1655697600000|2022-06-20 04:00:00|1884.01|1882.51|1883.08|1881.58|1884.23|1882.73|1882.85|1881.35|0
1655697900000|2022-06-20 04:05:00|1883.07|1881.57|1883.09|1881.59|1883.3|1881.8|1882.86|1881.36|0
1655698200000|2022-06-20 04:10:00|1882.87|1881.37|1881.96|1880.46|1883.08|1881.58|1881.95|1880.45|0
1655698500000|2022-06-20 04:15:00|1881.97|1880.47|1882.87|1881.37|1883.33|1881.83|1881.96|1880.46|0
1655698800000|2022-06-20 04:20:00|1882.88|1881.38|1882.88|1881.38|1883.33|1881.83|1882.44|1880.94|0
1655699100000|2022-06-20 04:25:00|1882.89|1881.39|1882.86|1881.36|1883.32|1881.82|1882.43|1880.93|0
1655699400000|2022-06-20 04:30:00|1882.87|1881.37|1882.97|1881.47|1883.44|1881.94|1882.55|1881.05|0
1655699700000|2022-06-20 04:35:00|1882.98|1881.48|1883.42|1881.92|1883.42|1881.92|1882.54|1881.04|0
1655700000000|2022-06-20 04:40:00|1883.41|1881.91|1882.99|1881.49|1883.41|1881.91|1882.53|1881.03|0
1655700300000|2022-06-20 04:45:00|1883|1881.5|1882.1|1880.6|1883|1881.5|1882.09|1880.59|0
1655700600000|2022-06-20 04:50:00|1882.09|1880.59|1881.2|1879.7|1882.54|1881.04|1881.19|1879.69|0
1655700900000|2022-06-20 04:55:00|1881.21|1879.71|1879.46|1877.96|1881.21|1879.71|1879.45|1877.95|0
1655701200000|2022-06-20 05:00:00|1879.47|1877.97|1880|1878.5|1880.77|1879.27|1879.02|1877.52|0
1655701500000|2022-06-20 05:05:00|1879.57|1878.07|1881.34|1879.84|1881.35|1879.85|1879.55|1878.05|0
1655701800000|2022-06-20 05:10:00|1881.33|1879.83|1880.44|1878.94|1881.33|1879.83|1879.78|1878.28|0
1655702100000|2022-06-20 05:15:00|1880.43|1878.93|1879.54|1878.04|1880.87|1879.37|1879.32|1877.82|0
1655702400000|2022-06-20 05:20:00|1879.32|1877.82|1879.32|1877.82|1880.43|1878.93|1878.65|1877.15|0
1655702700000|2022-06-20 05:25:00|1879.54|1878.04|1878.49|1876.99|1879.54|1878.04|1878.18|1876.68|0
1655703000000|2022-06-20 05:30:00|1878.7|1877.2|1878.7|1877.2|1879.16|1877.66|1878.26|1876.76|0
1655703300000|2022-06-20 05:35:00|1878.71|1877.21|1879.04|1877.54|1879.57|1878.07|1878.7|1877.2|0
1655703600000|2022-06-20 05:40:00|1879.05|1877.55|1880.61|1879.11|1881.06|1879.56|1879.05|1877.55|0
1655703900000|2022-06-20 05:45:00|1880.4|1878.9|1880.81|1879.31|1881.26|1879.76|1880.16|1878.66|0
1655704200000|2022-06-20 05:50:00|1880.6|1879.1|1881.26|1879.76|1881.26|1879.76|1880.39|1878.89|0
1655704500000|2022-06-20 05:55:00|1881.25|1879.75|1882.16|1880.66|1883.02|1881.52|1881.24|1879.74|0
1655704800000|2022-06-20 06:00:00|1882.17|1880.67|1884.39|1882.89|1885.71|1884.21|1882.16|1880.66|0
1655705100000|2022-06-20 06:05:00|1884.18|1882.68|1884.85|1883.35|1885.71|1884.21|1883.97|1882.47|0
1655705400000|2022-06-20 06:10:00|1884.63|1883.13|1886.17|1884.67|1886.17|1884.67|1883.54|1882.04|0
1655705700000|2022-06-20 06:15:00|1886.15|1884.65|1888.84|1887.34|1888.85|1887.35|1885.93|1884.43|0
1655706000000|2022-06-20 06:20:00|1888.85|1887.35|1890.09|1888.59|1890.69|1889.19|1888.84|1887.34|0
1655706300000|2022-06-20 06:25:00|1889.87|1888.37|1890.22|1888.72|1891.59|1890.09|1889.87|1888.37|0
1655706600000|2022-06-20 06:30:00|1889.79|1888.29|1891.84|1890.44|1891.97|1890.57|1888.72|1887.32|86
1655706900000|2022-06-20 06:35:00|1891.72|1890.32|1890.97|1889.57|1891.72|1890.32|1890.22|1888.82|28
1655707200000|2022-06-20 06:40:00|1891.09|1889.69|1889.97|1888.57|1891.22|1889.82|1889.59|1888.19|74
1655707500000|2022-06-20 06:45:00|1890.09|1888.69|1891.34|1889.94|1891.34|1889.94|1890.09|1888.69|12
1655707800000|2022-06-20 06:50:00|1891.22|1889.82|1892.22|1890.82|1892.47|1891.07|1891.22|1889.82|30
1655708100000|2022-06-20 06:55:00|1892.57|1891.07|1892.13|1890.63|1893.03|1891.53|1891.25|1889.75|0
1655708400000|2022-06-20 07:00:00|1892.56|1891.06|1893.14|1892.64|1896.02|1895.52|1888.89|1888.39|3386
1655708700000|2022-06-20 07:05:00|1893.02|1892.52|1890.14|1889.64|1895.77|1895.27|1889.89|1889.39|1966
1655709000000|2022-06-20 07:10:00|1890.02|1889.52|1889.02|1888.52|1890.52|1890.02|1886.02|1885.52|1403
1655709300000|2022-06-20 07:15:00|1889.14|1888.64|1887.14|1886.64|1889.77|1889.27|1880.64|1880.14|1431
1655709600000|2022-06-20 07:20:00|1887.27|1886.77|1889.64|1889.14|1890.27|1889.77|1885.77|1885.27|964
1655709900000|2022-06-20 07:25:00|1889.77|1889.27|1888.14|1887.64|1891.02|1890.52|1886.64|1886.14|999
1655710200000|2022-06-20 07:30:00|1888.02|1887.52|1889.52|1889.02|1890.27|1889.77|1886.52|1886.02|814
1655710500000|2022-06-20 07:35:00|1889.27|1888.77|1890.77|1890.27|1891.27|1890.77|1887.77|1887.27|850
1655710800000|2022-06-20 07:40:00|1890.89|1890.39|1890.89|1890.39|1891.27|1890.77|1888.02|1887.52|943
1655711100000|2022-06-20 07:45:00|1891.02|1890.52|1890.02|1889.52|1891.77|1891.27|1888.27|1887.77|770
1655711400000|2022-06-20 07:50:00|1889.77|1889.27|1893.44|1892.94|1893.44|1892.94|1889.77|1889.27|702
1655711700000|2022-06-20 07:55:00|1893.19|1892.69|1896.75|1896.25|1897|1896.5|1893.19|1892.69|739
1655712000000|2022-06-20 08:00:00|1896.87|1896.37|1897.76|1897.26|1899|1898.5|1896.75|1896.25|859
1655712300000|2022-06-20 08:05:00|1897.51|1897.01|1898.13|1897.63|1900.51|1900.01|1897.01|1896.51|869
1655712600000|2022-06-20 08:10:00|1898.01|1897.51|1895.01|1894.51|1898.76|1898.26|1894.26|1893.76|531
1655712900000|2022-06-20 08:15:00|1894.88|1894.38|1893.88|1893.38|1896.01|1895.51|1892.51|1892.01|516
1655713200000|2022-06-20 08:20:00|1894.01|1893.51|1894.01|1893.51|1895.63|1895.13|1892.13|1891.63|396
1655713500000|2022-06-20 08:25:00|1894.13|1893.63|1894.26|1893.76|1894.76|1894.26|1892.63|1892.13|366
1655713800000|2022-06-20 08:30:00|1894.01|1893.51|1896.01|1895.51|1896.76|1896.26|1893.01|1892.51|327
1655714100000|2022-06-20 08:35:00|1895.88|1895.38|1896.01|1895.51|1896.26|1895.76|1893.76|1893.26|473
1655714400000|2022-06-20 08:40:00|1895.88|1895.38|1894.76|1894.26|1896.76|1896.26|1894.76|1894.26|336
1655714700000|2022-06-20 08:45:00|1895.01|1894.51|1896.26|1895.76|1896.63|1896.13|1894.26|1893.76|418
1655715000000|2022-06-20 08:50:00|1896.38|1895.88|1893.01|1892.51|1896.38|1895.88|1892.13|1891.63|574
1655715300000|2022-06-20 08:55:00|1892.88|1892.38|1892.51|1892.01|1893.38|1892.88|1891.26|1890.76|383
1655715600000|2022-06-20 09:00:00|1892.26|1891.76|1889.26|1888.76|1892.26|1891.76|1888.76|1888.26|858
1655715900000|2022-06-20 09:05:00|1889.38|1888.88|1887.51|1887.01|1890.51|1890.01|1887.51|1887.01|770
1655716200000|2022-06-20 09:10:00|1887.76|1887.26|1884.13|1883.63|1887.76|1887.26|1882.76|1882.26|1250
1655716500000|2022-06-20 09:15:00|1884.01|1883.51|1886.76|1886.26|1886.76|1886.26|1883.51|1883.01|748
1655716800000|2022-06-20 09:20:00|1887.01|1886.51|1886.76|1886.26|1887.88|1887.38|1885.01|1884.51|813
1655717100000|2022-06-20 09:25:00|1886.63|1886.13|1886.88|1886.38|1888.76|1888.26|1886.01|1885.51|426
1655717400000|2022-06-20 09:30:00|1886.76|1886.26|1885.13|1884.63|1888.13|1887.63|1884.76|1884.26|513
1655717700000|2022-06-20 09:35:00|1885.26|1884.76|1885.38|1884.88|1886.76|1886.26|1884.26|1883.76|474
1655718000000|2022-06-20 09:40:00|1885.26|1884.76|1883.76|1883.26|1887.26|1886.76|1883.76|1883.26|389
1655718300000|2022-06-20 09:45:00|1883.88|1883.38|1886.38|1885.88|1887.01|1886.51|1883.76|1883.26|517
1655718600000|2022-06-20 09:50:00|1886.26|1885.76|1886.01|1885.51|1886.51|1886.01|1885.26|1884.76|417
1655718900000|2022-06-20 09:55:00|1885.76|1885.26|1887.63|1887.13|1888.26|1887.76|1885.76|1885.26|376
1655719200000|2022-06-20 10:00:00|1887.76|1887.26|1888.63|1888.13|1889.01|1888.51|1886.88|1886.38|392
1655719500000|2022-06-20 10:05:00|1888.76|1888.26|1889.76|1889.26|1890.26|1889.76|1888.13|1887.63|422
1655719800000|2022-06-20 10:10:00|1890.01|1889.51|1888.26|1887.76|1890.51|1890.01|1887.88|1887.38|369
1655720100000|2022-06-20 10:15:00|1888.38|1887.88|1888.88|1888.38|1889.13|1888.63|1886.51|1886.01|269
1655720400000|2022-06-20 10:20:00|1888.76|1888.26|1887.76|1887.26|1889.01|1888.51|1887.51|1887.01|232
1655720700000|2022-06-20 10:25:00|1888.01|1887.51|1888.63|1888.13|1889.01|1888.51|1887.26|1886.76|209
1655721000000|2022-06-20 10:30:00|1888.51|1888.01|1889.63|1889.13|1889.76|1889.26|1888.26|1887.76|177
1655721300000|2022-06-20 10:35:00|1889.51|1889.01|1887.88|1887.38|1889.51|1889.01|1887.38|1886.88|238
1655721600000|2022-06-20 10:40:00|1887.76|1887.26|1885.63|1885.13|1888.38|1887.88|1885.51|1885.01|238
1655721900000|2022-06-20 10:45:00|1885.76|1885.26|1885.88|1885.38|1886.26|1885.76|1885.38|1884.88|225
1655722200000|2022-06-20 10:50:00|1885.76|1885.26|1886.38|1885.88|1886.76|1886.26|1885.76|1885.26|176
1655722500000|2022-06-20 10:55:00|1886.51|1886.01|1885.01|1884.51|1886.51|1886.01|1884.51|1884.01|235
1655722800000|2022-06-20 11:00:00|1885.13|1884.63|1882.38|1881.88|1885.76|1885.26|1882.26|1881.76|543
1655723100000|2022-06-20 11:05:00|1882.26|1881.76|1884.63|1884.13|1885.01|1884.51|1882.01|1881.51|518
1655723400000|2022-06-20 11:10:00|1884.51|1884.01|1884.13|1883.63|1885.13|1884.63|1883.76|1883.26|236
1655723700000|2022-06-20 11:15:00|1884.26|1883.76|1885.26|1884.76|1885.76|1885.26|1883.76|1883.26|178
1655724000000|2022-06-20 11:20:00|1885.13|1884.63|1884.51|1884.01|1885.26|1884.76|1883.76|1883.26|181
1655724300000|2022-06-20 11:25:00|1884.38|1883.88|1886.51|1886.01|1886.76|1886.26|1884.26|1883.76|251
1655724600000|2022-06-20 11:30:00|1886.26|1885.76|1887.13|1886.63|1887.51|1887.01|1885.76|1885.26|203
1655724900000|2022-06-20 11:35:00|1887.26|1886.76|1885.26|1884.76|1887.76|1887.26|1885.01|1884.51|197
1655725200000|2022-06-20 11:40:00|1885.01|1884.51|1884.76|1884.26|1885.51|1885.01|1884.26|1883.76|476
1655725500000|2022-06-20 11:45:00|1885.01|1884.51|1886.7|1886.2|1886.7|1886.2|1884.87|1884.37|261
1655725800000|2022-06-20 11:50:00|1886.45|1885.95|1887.2|1886.7|1887.7|1887.2|1886.32|1885.82|332
1655726100000|2022-06-20 11:55:00|1887.07|1886.57|1886.95|1886.45|1887.95|1887.45|1886.45|1885.95|339
1655726400000|2022-06-20 12:00:00|1887.2|1886.7|1886.7|1886.2|1887.95|1887.45|1885.95|1885.45|325
1655726700000|2022-06-20 12:05:00|1886.32|1885.82|1886.7|1886.2|1887.82|1887.32|1885.95|1885.45|222
1655727000000|2022-06-20 12:10:00|1886.82|1886.32|1886.07|1885.57|1887.2|1886.7|1885.95|1885.45|222
1655727300000|2022-06-20 12:15:00|1885.95|1885.45|1885.2|1884.7|1886.7|1886.2|1885.07|1884.57|292
1655727600000|2022-06-20 12:20:00|1885.32|1884.82|1887.45|1886.95|1887.45|1886.95|1885.2|1884.7|186
1655727900000|2022-06-20 12:25:00|1886.95|1886.45|1886.2|1885.7|1887.7|1887.2|1885.7|1885.2|233
1655728200000|2022-06-20 12:30:00|1886.07|1885.57|1885.95|1885.45|1886.45|1885.95|1885.7|1885.2|188
1655728500000|2022-06-20 12:35:00|1886.2|1885.7|1885.2|1884.7|1886.2|1885.7|1884.95|1884.45|267
1655728800000|2022-06-20 12:40:00|1885.45|1884.95|1887.2|1886.7|1887.7|1887.2|1885.2|1884.7|323
1655729100000|2022-06-20 12:45:00|1887.07|1886.57|1887.7|1887.2|1887.95|1887.45|1886.7|1886.2|354
1655729400000|2022-06-20 12:50:00|1887.95|1887.45|1885.95|1885.45|1888.2|1887.7|1885.95|1885.45|530
1655729700000|2022-06-20 12:55:00|1886.2|1885.7|1887.45|1886.95|1887.95|1887.45|1885.7|1885.2|419
1655730000000|2022-06-20 13:00:00|1887.7|1887.2|1888.95|1888.45|1890.45|1889.95|1886.95|1886.45|924
1655730300000|2022-06-20 13:05:00|1888.7|1888.2|1889.7|1889.2|1890.7|1890.2|1888.45|1887.95|663
1655730600000|2022-06-20 13:10:00|1889.45|1888.95|1890.45|1889.95|1890.45|1889.95|1889.2|1888.7|686
1655730900000|2022-06-20 13:15:00|1890.2|1889.7|1890.7|1890.2|1890.7|1890.2|1889.7|1889.2|327
1655731200000|2022-06-20 13:20:00|1890.57|1890.07|1887.45|1886.95|1890.7|1890.2|1887.45|1886.95|265
1655731500000|2022-06-20 13:25:00|1887.7|1887.2|1888.82|1888.32|1889.7|1889.2|1887.57|1887.07|208
1655731800000|2022-06-20 13:30:00|1888.95|1888.45|1888.57|1888.07|1889.95|1889.45|1887.2|1886.7|410
1655732100000|2022-06-20 13:35:00|1888.45|1887.95|1889.45|1888.95|1890.32|1889.82|1888.07|1887.57|460
1655732400000|2022-06-20 13:40:00|1889.32|1888.82|1887.07|1886.57|1889.32|1888.82|1886.7|1886.2|496
1655732700000|2022-06-20 13:45:00|1887.2|1886.7|1887.2|1886.7|1888.2|1887.7|1885.82|1885.32|936
1655733000000|2022-06-20 13:50:00|1887.32|1886.82|1886.07|1885.57|1888.2|1887.7|1885.82|1885.32|609
1655733300000|2022-06-20 13:55:00|1886.2|1885.7|1885.2|1884.7|1886.95|1886.45|1884.82|1884.32|726
1655733600000|2022-06-20 14:00:00|1884.7|1884.2|1885.45|1884.95|1886.32|1885.82|1883.2|1882.7|863
1655733900000|2022-06-20 14:05:00|1885.2|1884.7|1885.95|1885.45|1886.45|1885.95|1885.07|1884.57|386
1655734200000|2022-06-20 14:10:00|1885.62|1885.12|1886.87|1886.37|1886.87|1886.37|1884.87|1884.37|330
1655734500000|2022-06-20 14:15:00|1887.12|1886.62|1888.62|1888.12|1889.37|1888.87|1886.62|1886.12|456
1655734800000|2022-06-20 14:20:00|1888.87|1888.37|1890.37|1889.87|1890.62|1890.12|1888.87|1888.37|574
1655735100000|2022-06-20 14:25:00|1890.62|1890.12|1889.37|1888.87|1890.99|1890.49|1888.74|1888.24|711
1655735400000|2022-06-20 14:30:00|1889.49|1888.99|1890.12|1889.62|1890.74|1890.24|1888.62|1888.12|286
1655735700000|2022-06-20 14:35:00|1890.24|1889.74|1887.87|1887.37|1890.37|1889.87|1887.87|1887.37|432
1655736000000|2022-06-20 14:40:00|1888.12|1887.62|1888.87|1888.37|1889.12|1888.62|1887.12|1886.62|399
1655736300000|2022-06-20 14:45:00|1888.99|1888.49|1888.12|1887.62|1888.99|1888.49|1887.37|1886.87|374
1655736600000|2022-06-20 14:50:00|1888.24|1887.74|1889.62|1889.12|1889.87|1889.37|1887.87|1887.37|433
1655736900000|2022-06-20 14:55:00|1889.37|1888.87|1890.12|1889.62|1890.87|1890.37|1889.37|1888.87|677
1655737200000|2022-06-20 15:00:00|1889.87|1889.37|1893.12|1892.62|1893.37|1892.87|1889.87|1889.37|894
1655737500000|2022-06-20 15:05:00|1892.87|1892.37|1892.62|1892.12|1893.37|1892.87|1892.12|1891.62|574
1655737800000|2022-06-20 15:10:00|1892.87|1892.37|1893.12|1892.62|1893.62|1893.12|1891.87|1891.37|682
1655738100000|2022-06-20 15:15:00|1892.87|1892.37|1894.37|1893.87|1894.62|1894.12|1892.87|1892.37|946
1655738400000|2022-06-20 15:20:00|1894.62|1894.12|1893.54|1892.04|1894.62|1894.12|1891.87|1891.37|1257
1655738700000|2022-06-20 15:25:00|1893.97|1892.47|1894.6|1893.1|1895.03|1893.53|1893.54|1892.04|628
1655739000000|2022-06-20 15:30:00|1894.61|1893.11|1895.07|1893.67|1895.94|1894.54|1893.82|1892.42|1111
1655739300000|2022-06-20 15:35:00|1895.19|1893.79|1896.44|1895.04|1896.44|1895.04|1895.07|1893.67|131
1655739600000|2022-06-20 15:40:00|1896.57|1895.17|1896.44|1895.04|1896.57|1895.17|1896.32|1894.92|55
1655739900000|2022-06-20 15:45:00|1896.69|1895.29|1896.19|1894.79|1896.94|1895.54|1895.69|1894.29|51
1655740200000|2022-06-20 15:50:00|1896.32|1894.92|1897.82|1896.42|1898.07|1896.67|1896.32|1894.92|29
1655740500000|2022-06-20 15:55:00|1898.19|1896.79|1898.74|1897.24|1898.74|1897.29|1898.07|1896.67|3
1655740800000|2022-06-20 16:00:00|1899.17|1897.67|1898.26|1896.76|1899.19|1897.69|1897.84|1896.34|1
1655741100000|2022-06-20 16:05:00|1898.27|1896.77|1897.84|1896.34|1898.28|1896.78|1897.4|1895.9|0
1655741400000|2022-06-20 16:10:00|1897.85|1896.35|1896.97|1895.47|1897.85|1896.35|1896.96|1895.46|0
1655741700000|2022-06-20 16:15:00|1896.96|1895.46|1896.97|1895.47|1896.97|1895.47|1896.52|1895.02|0
1655742000000|2022-06-20 16:20:00|1896.96|1895.46|1896.98|1895.48|1896.98|1895.48|1896.52|1895.02|0
1655742300000|2022-06-20 16:25:00|1896.97|1895.47|1896.48|1894.98|1896.97|1895.47|1896.06|1894.56|0
1655742600000|2022-06-20 16:30:00|1896.47|1894.97|1896.47|1894.97|1896.94|1895.44|1896.46|1894.96|0
1655742900000|2022-06-20 16:35:00|1896.46|1894.96|1895.17|1893.67|1896.48|1894.98|1894.74|1893.24|0
1655743200000|2022-06-20 16:40:00|1895.16|1893.66|1895.18|1893.68|1895.19|1893.69|1894.74|1893.24|0
1655743500000|2022-06-20 16:45:00|1895.19|1893.69|1896.52|1895.02|1896.54|1895.04|1894.74|1893.24|0
1655743800000|2022-06-20 16:50:00|1896.51|1895.01|1896.5|1895|1896.54|1895.04|1896.1|1894.6|0
1655744100000|2022-06-20 16:55:00|1896.49|1894.99|1896.07|1894.57|1896.5|1895|1896.03|1894.53|0
1655744400000|2022-06-20 17:00:00|1896.1|1894.6|1895.66|1894.16|1896.11|1894.61|1895.66|1894.16|0
1655745000000|2022-06-20 17:10:00|1895.24|1893.74|1894.33|1892.83|1895.24|1893.74|1894.33|1892.83|0
1655745600000|2022-06-20 17:20:00|1894.75|1893.25|1894.77|1893.27|1894.77|1893.27|1894.33|1892.83|0
1655746200000|2022-06-20 17:30:00|1894.99|1893.49|1894.77|1893.27|1895.22|1893.72|1894.77|1893.27|0
1655746500000|2022-06-20 17:35:00|1894.99|1893.49|1895.66|1894.16|1895.66|1894.16|1894.77|1893.27|0
1655747100000|2022-06-20 17:45:00|1896.09|1894.59|1896.55|1895.05|1896.55|1895.05|1896.09|1894.59|0
1655747400000|2022-06-20 17:50:00|1896.98|1895.48|1897|1895.5|1897|1895.5|1896.98|1895.48|0
1655748000000|2022-06-20 18:00:00|1896.57|1895.07|1896.11|1894.61|1896.57|1895.07|1896.11|1894.61|0
1655748300000|2022-06-20 18:05:00|1895.89|1894.39|1896.33|1894.83|1896.55|1895.05|1895.66|1894.16|0
1655748600000|2022-06-20 18:10:00|1896.54|1895.04|1896.33|1894.83|1896.55|1895.05|1896.11|1894.61|0
1655748900000|2022-06-20 18:15:00|1896.12|1894.62|1896.33|1894.83|1896.55|1895.05|1896.11|1894.61|0
1655749200000|2022-06-20 18:20:00|1896.12|1894.62|1896.11|1894.61|1896.33|1894.83|1896.11|1894.61|0
1655749500000|2022-06-20 18:25:00|1896.14|1894.64|1895.69|1894.19|1896.14|1894.64|1895.69|1894.19|0
1655749800000|2022-06-20 18:30:00|1896.12|1894.62|1896.14|1894.64|1896.14|1894.64|1896.12|1894.62|0
1655750400000|2022-06-20 18:40:00|1896.19|1894.69|1896.19|1894.69|1896.19|1894.69|1896.19|1894.69|0
1655751300000|2022-06-20 18:55:00|1895.76|1894.26|1895.74|1894.24|1895.76|1894.26|1895.74|1894.24|0
1655752200000|2022-06-20 19:10:00|1895.32|1893.82|1895.3|1893.8|1895.52|1894.02|1895.3|1893.8|0
1655752500000|2022-06-20 19:15:00|1895.51|1894.01|1895.74|1894.24|1895.74|1894.24|1895.51|1894.01|0
1655752800000|2022-06-20 19:20:00|1895.68|1894.18|1896.19|1894.69|1896.19|1894.69|1895.68|1894.18|0
1655753100000|2022-06-20 19:25:00|1895.97|1894.47|1895.74|1894.24|1896.19|1894.69|1895.74|1894.24|0
1655753400000|2022-06-20 19:30:00|1895.96|1894.46|1896.19|1894.69|1896.19|1894.69|1895.74|1894.24|0
1655754000000|2022-06-20 19:40:00|1896.4|1894.9|1896.63|1895.13|1896.63|1895.13|1896.4|1894.9|0
1655754300000|2022-06-20 19:45:00|1896.42|1894.92|1896.41|1894.91|1896.63|1895.13|1896.19|1894.69|0
1655754600000|2022-06-20 19:50:00|1896.62|1895.12|1896.63|1895.13|1896.63|1895.13|1896.62|1895.12|0
1655754900000|2022-06-20 19:55:00|1896.42|1894.92|1896.17|1894.67|1896.42|1894.92|1895.74|1894.24|0
1655755200000|2022-06-20 20:00:00|1895.83|1894.33|1895.83|1894.33|1895.83|1894.33|1895.83|1894.33|0
1655755500000|2022-06-20 20:05:00|1895.92|1894.42|1895.83|1894.33|1895.92|1894.42|1895.83|1894.33|0
1655756100000|2022-06-20 20:15:00|1895.85|1894.35|1895.83|1894.33|1895.85|1894.35|1895.83|1894.33|0
1655756700000|2022-06-20 20:25:00|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|0
1655757000000|2022-06-20 20:30:00|1895.91|1894.41|1895.91|1894.41|1895.91|1894.41|1895.91|1894.41|0
1655757600000|2022-06-20 20:40:00|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|0
1655758500000|2022-06-20 20:55:00|1895.81|1894.31|1895.64|1894.14|1895.81|1894.31|1895.64|1894.14|0
1655761200000|2022-06-20 21:40:00|1895.63|1894.13|1895.46|1893.96|1895.63|1894.13|1895.46|1893.96|0
1655762400000|2022-06-20 22:00:00|1895.44|1893.94|1894.56|1893.06|1895.95|1894.45|1894.16|1892.66|0
1655762700000|2022-06-20 22:05:00|1894.55|1893.05|1894.79|1893.29|1895.41|1893.91|1893.98|1892.48|0
1655763000000|2022-06-20 22:10:00|1894.78|1893.28|1894.92|1893.42|1895.28|1893.78|1894.74|1893.24|0
1655763300000|2022-06-20 22:15:00|1894.97|1893.47|1894.47|1892.97|1895.28|1893.78|1894.07|1892.57|0
1655763600000|2022-06-20 22:20:00|1894.48|1892.98|1894.38|1892.88|1894.92|1893.42|1894.25|1892.75|0
1655763900000|2022-06-20 22:25:00|1894.43|1892.93|1894.74|1893.24|1894.92|1893.42|1894.38|1892.88|0
1655764200000|2022-06-20 22:30:00|1894.7|1893.2|1894.65|1893.15|1894.92|1893.42|1894.38|1892.88|0
1655764500000|2022-06-20 22:35:00|1894.66|1893.16|1894.38|1892.88|1894.83|1893.33|1893.98|1892.48|0
1655764800000|2022-06-20 22:40:00|1894.43|1892.93|1894.61|1893.11|1894.83|1893.33|1894.38|1892.88|0
1655765100000|2022-06-20 22:45:00|1894.6|1893.1|1894.32|1892.82|1894.74|1893.24|1894.28|1892.78|0
1655765400000|2022-06-20 22:50:00|1894.33|1892.83|1894.59|1893.09|1894.59|1893.09|1894.28|1892.78|0
1655765700000|2022-06-20 22:55:00|1894.64|1893.14|1895.58|1894.08|1895.89|1894.39|1894.64|1893.14|0
1655766000000|2022-06-20 23:00:00|1895.53|1894.03|1895.53|1894.03|1895.8|1894.3|1895.31|1893.81|0
1655766300000|2022-06-20 23:05:00|1895.44|1893.94|1895.62|1894.12|1896.16|1894.66|1895.31|1893.81|0
1655766600000|2022-06-20 23:10:00|1895.58|1894.08|1895.13|1893.63|1895.67|1894.17|1894.41|1892.91|0
1655766900000|2022-06-20 23:15:00|1895.09|1893.59|1894.5|1893|1895.09|1893.59|1894.5|1893|0
1655767200000|2022-06-20 23:20:00|1894.46|1892.96|1894.68|1893.18|1894.95|1893.45|1894.46|1892.96|0
1655767500000|2022-06-20 23:25:00|1894.64|1893.14|1893.92|1892.42|1894.95|1893.45|1893.47|1891.97|0
1655767800000|2022-06-20 23:30:00|1894.01|1892.51|1893.87|1892.37|1894.41|1892.91|1893.65|1892.15|0
1655768100000|2022-06-20 23:35:00|1893.83|1892.33|1894.41|1892.91|1894.41|1892.91|1893.83|1892.33|0
1655768400000|2022-06-20 23:40:00|1894.46|1892.96|1895.89|1894.39|1895.89|1894.39|1894.46|1892.96|0
1655768700000|2022-06-20 23:45:00|1895.9|1894.4|1897.2|1895.7|1897.6|1896.1|1895.9|1894.4|0
1655769000000|2022-06-20 23:50:00|1897.29|1895.79|1896.93|1895.43|1897.69|1896.19|1896.75|1895.25|0
1655769300000|2022-06-20 23:55:00|1896.92|1895.42|1895.8|1894.3|1897.02|1895.52|1895.53|1894.03|0
1655769600000|2022-06-21 00:00:00|1895.71|1894.21|1895.8|1894.3|1896.07|1894.57|1894.23|1892.73|0
1655769900000|2022-06-21 00:05:00|1895.81|1894.31|1895.62|1894.12|1896.12|1894.62|1895.09|1893.59|0
1655770200000|2022-06-21 00:10:00|1895.63|1894.13|1895.13|1893.63|1895.8|1894.3|1894.5|1893|0
1655770500000|2022-06-21 00:15:00|1895.09|1893.59|1895.19|1893.69|1896.09|1894.59|1894.12|1892.62|0
1655770800000|2022-06-21 00:20:00|1894.77|1893.27|1896.51|1895.01|1896.74|1895.24|1894.32|1892.82|0
1655771100000|2022-06-21 00:25:00|1896.09|1894.59|1896.54|1895.04|1896.96|1895.46|1895.65|1894.15|0
1655771400000|2022-06-21 00:30:00|1896.75|1895.25|1897.42|1895.92|1897.84|1896.34|1896.52|1895.02|0
1655771700000|2022-06-21 00:35:00|1897.41|1895.91|1896.55|1895.05|1897.42|1895.92|1896.54|1895.04|0
1655772000000|2022-06-21 00:40:00|1896.54|1895.04|1895.66|1894.16|1896.99|1895.49|1895.66|1894.16|0
1655772300000|2022-06-21 00:45:00|1895.67|1894.17|1896.99|1895.49|1896.99|1895.49|1895.66|1894.16|0
1655772600000|2022-06-21 00:50:00|1896.78|1895.28|1897.9|1896.4|1898.34|1896.84|1896.56|1895.06|0
1655772900000|2022-06-21 00:55:00|1897.89|1896.39|1898.36|1896.86|1899.72|1898.22|1897.89|1896.39|0
1655773200000|2022-06-21 01:00:00|1898.58|1897.08|1898.33|1896.83|1899.23|1897.73|1897.89|1896.39|0
1655773500000|2022-06-21 01:05:00|1898.34|1896.84|1897.88|1896.38|1898.77|1897.27|1897.87|1896.37|0
1655773800000|2022-06-21 01:10:00|1897.89|1896.39|1897.91|1896.41|1897.91|1896.41|1897.45|1895.95|0
1655774100000|2022-06-21 01:15:00|1897.9|1896.4|1897.89|1896.39|1898.56|1897.06|1897.45|1895.95|0
1655774400000|2022-06-21 01:20:00|1897.9|1896.4|1897.91|1896.41|1898.79|1897.29|1897.9|1896.4|0
1655774700000|2022-06-21 01:25:00|1897.9|1896.4|1897.01|1895.51|1898.12|1896.62|1897.01|1895.51|0
1655775000000|2022-06-21 01:30:00|1897|1895.5|1897.45|1895.95|1897.46|1895.96|1896.11|1894.61|0
1655775300000|2022-06-21 01:35:00|1897.23|1895.73|1896.58|1895.08|1897.23|1895.73|1896.14|1894.64|0
1655775600000|2022-06-21 01:40:00|1896.57|1895.07|1895.7|1894.2|1896.57|1895.07|1895.26|1893.76|0
1655775900000|2022-06-21 01:45:00|1895.48|1893.98|1897|1895.5|1897|1895.5|1895.26|1893.76|0
1655776200000|2022-06-21 01:50:00|1897.01|1895.51|1897.91|1896.41|1897.91|1896.41|1897|1895.5|0
1655776500000|2022-06-21 01:55:00|1897.9|1896.4|1898.82|1897.32|1898.84|1897.34|1897.03|1895.53|0
1655776800000|2022-06-21 02:00:00|1898.83|1897.33|1900.14|1898.64|1901.46|1899.96|1898.83|1897.33|0
1655777100000|2022-06-21 02:05:00|1900.13|1898.63|1899.72|1898.22|1900.57|1899.07|1899.27|1897.77|0
1655777400000|2022-06-21 02:10:00|1899.71|1898.21|1899.28|1897.78|1899.72|1898.22|1899.27|1897.77|0
1655777700000|2022-06-21 02:15:00|1899.27|1897.77|1899.29|1897.79|1899.72|1898.22|1898.84|1897.34|0
1655778000000|2022-06-21 02:20:00|1899.71|1898.21|1899.26|1897.76|1900.6|1899.1|1899.25|1897.75|0
1655778300000|2022-06-21 02:25:00|1899.47|1897.97|1900.11|1898.61|1900.12|1898.62|1899.24|1897.74|0
1655778600000|2022-06-21 02:30:00|1899.9|1898.4|1900.13|1898.63|1900.57|1899.07|1899.68|1898.18|0
1655778900000|2022-06-21 02:35:00|1900.12|1898.62|1900.79|1899.29|1901.01|1899.51|1900.11|1898.61|0
1655779200000|2022-06-21 02:40:00|1901|1899.5|1900.55|1899.05|1901|1899.5|1900.14|1898.64|0
1655779500000|2022-06-21 02:45:00|1900.56|1899.06|1900.13|1898.63|1900.99|1899.49|1900.12|1898.62|0
1655779800000|2022-06-21 02:50:00|1900.14|1898.64|1900.59|1899.09|1900.59|1899.09|1900.14|1898.64|0
1655780100000|2022-06-21 02:55:00|1900.58|1899.08|1900.59|1899.09|1901.04|1899.54|1900.57|1899.07|0
1655780400000|2022-06-21 03:00:00|1900.6|1899.1|1901.68|1900.18|1901.68|1900.18|1900.58|1899.08|0
1655780700000|2022-06-21 03:05:00|1901.47|1899.97|1901.46|1899.96|1901.91|1900.41|1900.57|1899.07|0
1655781000000|2022-06-21 03:10:00|1901.45|1899.95|1904.59|1903.09|1904.67|1903.17|1901.02|1899.52|0
1655781300000|2022-06-21 03:15:00|1904.58|1903.08|1905.5|1904|1905.5|1904|1904.15|1902.65|0
1655781600000|2022-06-21 03:20:00|1905.49|1903.99|1905.5|1904|1905.93|1904.43|1905.49|1903.99|0
1655781900000|2022-06-21 03:25:00|1905.51|1904.01|1905.93|1904.43|1905.96|1904.46|1905.5|1904|0
1655782200000|2022-06-21 03:30:00|1905.94|1904.44|1905.52|1904.02|1905.94|1904.44|1905.06|1903.56|0
1655782500000|2022-06-21 03:35:00|1905.51|1904.01|1905.51|1904.01|1905.52|1904.02|1905.06|1903.56|0
1655782800000|2022-06-21 03:40:00|1905.3|1903.8|1905.96|1904.46|1905.96|1904.46|1905.29|1903.79|0
1655783100000|2022-06-21 03:45:00|1905.95|1904.45|1905.06|1903.56|1905.95|1904.45|1905.05|1903.55|0
1655783400000|2022-06-21 03:50:00|1905.07|1903.57|1905.05|1903.55|1905.5|1904|1905.05|1903.55|0
1655783700000|2022-06-21 03:55:00|1905.04|1903.54|1905.46|1903.96|1905.48|1903.98|1904.61|1903.11|0
1655784000000|2022-06-21 04:00:00|1905.47|1903.97|1905.03|1903.53|1905.9|1904.4|1905.03|1903.53|0
1655784300000|2022-06-21 04:05:00|1905.04|1903.54|1903.95|1902.45|1905.25|1903.75|1903.73|1902.23|0
1655784600000|2022-06-21 04:10:00|1904.16|1902.66|1904.15|1902.65|1904.16|1902.66|1903.72|1902.22|0
1655784900000|2022-06-21 04:15:00|1904.16|1902.66|1904.18|1902.68|1904.61|1903.11|1904.15|1902.65|0
1655785200000|2022-06-21 04:20:00|1904.39|1902.89|1905.05|1903.55|1905.06|1903.56|1904.18|1902.68|0
1655785500000|2022-06-21 04:25:00|1905.06|1903.56|1904.61|1903.11|1905.06|1903.56|1904.6|1903.1|0
1655785800000|2022-06-21 04:30:00|1904.62|1903.12|1905.05|1903.55|1905.26|1903.76|1904.6|1903.1|0
1655786100000|2022-06-21 04:35:00|1905.06|1903.56|1904.6|1903.1|1905.48|1903.98|1904.6|1903.1|0
1655786400000|2022-06-21 04:40:00|1904.38|1902.88|1904.61|1903.11|1905.03|1903.53|1904.16|1902.66|0
1655786700000|2022-06-21 04:45:00|1904.6|1903.1|1904.6|1903.1|1904.61|1903.11|1904.17|1902.67|0
1655787000000|2022-06-21 04:50:00|1904.61|1903.11|1905.48|1903.98|1905.49|1903.99|1904.6|1903.1|0
1655787300000|2022-06-21 04:55:00|1905.49|1903.99|1905.06|1903.56|1905.5|1904|1904.62|1903.12|0
1655787600000|2022-06-21 05:00:00|1905.07|1903.57|1905.52|1904.02|1905.54|1904.04|1905.06|1903.56|0
1655787900000|2022-06-21 05:05:00|1905.51|1904.01|1905.11|1903.61|1905.53|1904.03|1904.23|1902.73|0
1655788200000|2022-06-21 05:10:00|1905.12|1903.62|1904.75|1903.25|1905.12|1903.62|1904.22|1902.72|0
1655788500000|2022-06-21 05:15:00|1904.96|1903.46|1904.76|1903.26|1905.2|1903.7|1904.75|1903.25|0
1655788800000|2022-06-21 05:20:00|1904.75|1903.25|1905.18|1903.68|1905.62|1904.12|1904.74|1903.24|0
1655789100000|2022-06-21 05:25:00|1905.19|1903.69|1905.38|1903.88|1905.82|1904.32|1904.51|1903.01|0
1655789400000|2022-06-21 05:30:00|1905.39|1903.89|1904.49|1902.99|1905.82|1904.32|1904.48|1902.98|0
1655789700000|2022-06-21 05:35:00|1904.7|1903.2|1903.12|1901.62|1904.7|1903.2|1903.11|1901.61|0
1655790000000|2022-06-21 05:40:00|1903.13|1901.63|1903.75|1902.25|1903.76|1902.26|1902.88|1901.38|0
1655790300000|2022-06-21 05:45:00|1903.76|1902.26|1903.32|1901.82|1903.76|1902.26|1902.9|1901.4|0
1655790600000|2022-06-21 05:50:00|1903.33|1901.83|1904.23|1902.73|1904.24|1902.74|1902.44|1900.94|0
1655790900000|2022-06-21 05:55:00|1904.22|1902.72|1905.5|1904|1905.5|1904|1903.33|1901.83|0
1655791200000|2022-06-21 06:00:00|1905.49|1903.99|1905.5|1904|1907.27|1905.77|1904.21|1902.71|0
1655791500000|2022-06-21 06:05:00|1905.28|1903.78|1904.84|1903.34|1905.94|1904.44|1903.55|1902.05|0
1655791800000|2022-06-21 06:10:00|1905.05|1903.55|1902.87|1901.37|1905.05|1903.55|1902.66|1901.16|0
1655792100000|2022-06-21 06:15:00|1902.88|1901.38|1903.55|1902.05|1904.19|1902.69|1902.86|1901.36|0
1655792400000|2022-06-21 06:20:00|1903.54|1902.04|1904.07|1902.57|1904.2|1902.7|1903.31|1901.81|0
1655792700000|2022-06-21 06:25:00|1904.5|1903|1903.22|1901.72|1904.51|1903.01|1903.18|1901.68|0
1655793000000|2022-06-21 06:30:00|1903.21|1901.71|1901.94|1900.54|1903.22|1901.72|1900.07|1898.67|14
1655793300000|2022-06-21 06:35:00|1901.82|1900.42|1900.94|1899.54|1902.07|1900.67|1900.94|1899.54|8
1655793600000|2022-06-21 06:40:00|1900.82|1899.42|1900.19|1898.79|1900.82|1899.42|1899.82|1898.42|24
1655793900000|2022-06-21 06:45:00|1900.44|1899.04|1902.19|1900.79|1902.19|1900.79|1900.44|1899.04|39
1655794200000|2022-06-21 06:50:00|1902.57|1901.17|1901.07|1899.67|1902.82|1901.42|1901.07|1899.67|149
1655794500000|2022-06-21 06:55:00|1902.37|1900.87|1900.61|1899.11|1902.37|1900.87|1899.56|1898.06|5
1655794800000|2022-06-21 07:00:00|1901.03|1899.53|1905.49|1904.99|1906.99|1906.49|1901.03|1899.53|3884
1655795100000|2022-06-21 07:05:00|1905.37|1904.87|1902.49|1901.99|1907.12|1906.62|1900.99|1900.49|1960
1655795400000|2022-06-21 07:10:00|1902.12|1901.62|1908.62|1908.12|1909.12|1908.62|1901.24|1900.74|1349
1655795700000|2022-06-21 07:15:00|1909.12|1908.62|1908.62|1908.12|1911.74|1911.24|1908.37|1907.87|989
1655796000000|2022-06-21 07:20:00|1908.74|1908.24|1912.12|1911.62|1912.37|1911.87|1908.12|1907.62|1107
1655796300000|2022-06-21 07:25:00|1911.99|1911.49|1915.24|1914.74|1915.24|1914.74|1909.49|1908.99|1042
1655796600000|2022-06-21 07:30:00|1915.12|1914.62|1915.37|1914.87|1919.12|1918.62|1914.12|1913.62|1606
1655796900000|2022-06-21 07:35:00|1915.12|1914.62|1917.37|1916.87|1917.62|1917.12|1914.49|1913.99|1422
1655797200000|2022-06-21 07:40:00|1917.74|1917.24|1917.24|1916.74|1918.24|1917.74|1915.99|1915.49|684
1655797500000|2022-06-21 07:45:00|1917.49|1916.99|1916.49|1915.99|1918.99|1918.49|1915.99|1915.49|1174
1655797800000|2022-06-21 07:50:00|1916.61|1916.11|1919.24|1918.74|1919.99|1919.49|1915.74|1915.24|1209
1655798100000|2022-06-21 07:55:00|1919.49|1918.99|1918.61|1918.11|1919.49|1918.99|1916.61|1916.11|580
1655798400000|2022-06-21 08:00:00|1918.49|1917.99|1920.49|1919.99|1920.49|1919.99|1917.11|1916.61|680
1655798700000|2022-06-21 08:05:00|1920.74|1920.24|1924.49|1923.99|1924.49|1923.99|1920.49|1919.99|902
1655799000000|2022-06-21 08:10:00|1924.24|1923.74|1921.74|1921.24|1925.11|1924.61|1921.74|1921.24|616
1655799300000|2022-06-21 08:15:00|1921.86|1921.36|1921.99|1921.49|1922.49|1921.99|1919.24|1918.74|501
1655799600000|2022-06-21 08:20:00|1922.11|1921.61|1922.99|1922.49|1923.49|1922.99|1920.74|1920.24|433
1655799900000|2022-06-21 08:25:00|1923.11|1922.61|1921.49|1920.99|1923.24|1922.74|1919.74|1919.24|441
1655800200000|2022-06-21 08:30:00|1921.24|1920.74|1920.36|1919.86|1921.99|1921.49|1919.74|1919.24|511
1655800500000|2022-06-21 08:35:00|1920.49|1919.99|1919.61|1919.11|1922.49|1921.99|1919.24|1918.74|362
1655800800000|2022-06-21 08:40:00|1919.74|1919.24|1920.24|1919.74|1920.86|1920.36|1917.99|1917.49|382
1655801100000|2022-06-21 08:45:00|1920.36|1919.86|1919.74|1919.24|1921.24|1920.74|1919.49|1918.99|401
1655801400000|2022-06-21 08:50:00|1919.86|1919.36|1921.24|1920.74|1921.99|1921.49|1919.36|1918.86|327
1655801700000|2022-06-21 08:55:00|1920.99|1920.49|1920.74|1920.24|1921.99|1921.49|1919.61|1919.11|412
1655802000000|2022-06-21 09:00:00|1920.86|1920.36|1922.99|1922.49|1923.61|1923.11|1920.74|1920.24|629
1655802300000|2022-06-21 09:05:00|1923.24|1922.74|1924.24|1923.74|1924.49|1923.99|1922.74|1922.24|447
1655802600000|2022-06-21 09:10:00|1924.11|1923.61|1923.49|1922.99|1924.24|1923.74|1921.24|1920.74|551
1655802900000|2022-06-21 09:15:00|1923.36|1922.86|1921.49|1920.99|1924.49|1923.99|1921.49|1920.99|634
1655803200000|2022-06-21 09:20:00|1921.61|1921.11|1921.36|1920.86|1921.99|1921.49|1920.74|1920.24|376
1655803500000|2022-06-21 09:25:00|1921.24|1920.74|1920.74|1920.24|1921.74|1921.24|1920.36|1919.86|467
1655803800000|2022-06-21 09:30:00|1920.49|1919.99|1921.24|1920.74|1922.11|1921.61|1920.49|1919.99|299
1655804100000|2022-06-21 09:35:00|1921.36|1920.86|1922.24|1921.74|1923.36|1922.86|1920.74|1920.24|371
1655804400000|2022-06-21 09:40:00|1922.36|1921.86|1921.24|1920.74|1922.74|1922.24|1920.49|1919.99|356
1655804700000|2022-06-21 09:45:00|1921.36|1920.86|1920.74|1920.24|1921.74|1921.24|1920.49|1919.99|264
1655805000000|2022-06-21 09:50:00|1920.49|1919.99|1919.24|1918.74|1920.49|1919.99|1916.99|1916.49|707
1655805300000|2022-06-21 09:55:00|1918.99|1918.49|1919.99|1919.49|1920.11|1919.61|1918.61|1918.11|314
1655805600000|2022-06-21 10:00:00|1920.11|1919.61|1919.24|1918.74|1920.74|1920.24|1918.99|1918.49|336
1655805900000|2022-06-21 10:05:00|1919.36|1918.86|1922.11|1921.61|1922.11|1921.61|1918.99|1918.49|217
1655806200000|2022-06-21 10:10:00|1921.99|1921.49|1918.24|1917.74|1921.99|1921.49|1917.99|1917.49|278
1655806500000|2022-06-21 10:15:00|1918.36|1917.86|1921.61|1921.11|1922.24|1921.74|1918.36|1917.86|311
1655806800000|2022-06-21 10:20:00|1921.49|1920.99|1921.24|1920.74|1921.99|1921.49|1920.99|1920.49|199
1655807100000|2022-06-21 10:25:00|1920.99|1920.49|1919.99|1919.49|1921.11|1920.61|1919.36|1918.86|293
1655807400000|2022-06-21 10:30:00|1920.11|1919.61|1921.61|1921.11|1922.24|1921.74|1919.99|1919.49|236
1655807700000|2022-06-21 10:35:00|1921.74|1921.24|1919.74|1919.24|1921.86|1921.36|1917.86|1917.36|488
1655808000000|2022-06-21 10:40:00|1919.61|1919.11|1918.86|1918.36|1919.99|1919.49|1918.49|1917.99|222
1655808300000|2022-06-21 10:45:00|1918.74|1918.24|1919.74|1919.24|1920.24|1919.74|1917.99|1917.49|307
1655808600000|2022-06-21 10:50:00|1919.49|1918.99|1918.74|1918.24|1919.49|1918.99|1918.24|1917.74|158
1655808900000|2022-06-21 10:55:00|1918.99|1918.49|1919.24|1918.74|1919.24|1918.74|1917.74|1917.24|234
1655809200000|2022-06-21 11:00:00|1919.11|1918.61|1918.49|1917.99|1919.36|1918.86|1918.24|1917.74|249
1655809500000|2022-06-21 11:05:00|1918.74|1918.24|1916.49|1915.99|1918.74|1918.24|1916.24|1915.74|376
1655809800000|2022-06-21 11:10:00|1916.36|1915.86|1916.99|1916.49|1917.36|1916.86|1915.99|1915.49|568
1655810100000|2022-06-21 11:15:00|1916.74|1916.24|1917.24|1916.74|1917.24|1916.74|1915.24|1914.74|376
1655810400000|2022-06-21 11:20:00|1917.11|1916.61|1918.11|1917.61|1918.24|1917.74|1916.74|1916.24|351
1655810700000|2022-06-21 11:25:00|1918.24|1917.74|1919.36|1918.86|1919.99|1919.49|1917.86|1917.36|143
1655811000000|2022-06-21 11:30:00|1919.24|1918.74|1918.24|1917.74|1919.49|1918.99|1917.74|1917.24|151
1655811300000|2022-06-21 11:35:00|1918.11|1917.61|1918.36|1917.86|1918.74|1918.24|1917.49|1916.99|218
1655811600000|2022-06-21 11:40:00|1918.35|1917.85|1918.98|1918.48|1919.6|1919.1|1917.73|1917.23|383
1655811900000|2022-06-21 11:45:00|1918.73|1918.23|1918.35|1917.85|1919.73|1919.23|1917.98|1917.48|196
1655812200000|2022-06-21 11:50:00|1918.48|1917.98|1914.48|1913.98|1918.48|1917.98|1913.85|1913.35|809
1655812500000|2022-06-21 11:55:00|1914.6|1914.1|1915.48|1914.98|1915.73|1915.23|1914.23|1913.73|391
1655812800000|2022-06-21 12:00:00|1915.35|1914.85|1914.48|1913.98|1915.35|1914.85|1913.98|1913.48|277
1655813100000|2022-06-21 12:05:00|1914.35|1913.85|1913.48|1912.98|1914.98|1914.48|1913.23|1912.73|375
1655813400000|2022-06-21 12:10:00|1913.73|1913.23|1914.48|1913.98|1914.48|1913.98|1912.98|1912.48|1037
1655813700000|2022-06-21 12:15:00|1914.73|1914.23|1913.6|1913.1|1915.23|1914.73|1912.98|1912.48|441
1655814000000|2022-06-21 12:20:00|1913.73|1913.23|1913.73|1913.23|1915.23|1914.73|1912.48|1911.98|454
1655814300000|2022-06-21 12:25:00|1913.48|1912.98|1913.98|1913.48|1915.48|1914.98|1913.48|1912.98|390
1655814600000|2022-06-21 12:30:00|1913.73|1913.23|1913.73|1913.23|1914.48|1913.98|1913.23|1912.73|398
1655814900000|2022-06-21 12:35:00|1913.85|1913.35|1912.23|1911.73|1914.73|1914.23|1911.73|1911.23|344
1655815200000|2022-06-21 12:40:00|1912.35|1911.85|1912.48|1911.98|1913.48|1912.98|1911.73|1911.23|418
1655815500000|2022-06-21 12:45:00|1912.73|1912.23|1912.48|1911.98|1912.98|1912.48|1911.98|1911.48|406
1655815800000|2022-06-21 12:50:00|1912.23|1911.73|1911.48|1910.98|1912.73|1912.23|1911.48|1910.98|445
1655816100000|2022-06-21 12:55:00|1911.23|1910.73|1908.98|1908.48|1911.73|1911.23|1908.98|1908.48|764
1655816400000|2022-06-21 13:00:00|1908.73|1908.23|1911.1|1910.6|1911.23|1910.73|1908.48|1907.98|807
1655816700000|2022-06-21 13:05:00|1911.23|1910.73|1910.73|1910.23|1911.23|1910.73|1908.73|1908.23|623
1655817000000|2022-06-21 13:10:00|1910.48|1909.98|1910.73|1910.23|1910.98|1910.48|1908.35|1907.85|703
1655817300000|2022-06-21 13:15:00|1910.48|1909.98|1909.23|1908.73|1910.73|1910.23|1907.73|1907.23|1014
1655817600000|2022-06-21 13:20:00|1909.1|1908.6|1908.85|1908.35|1910.48|1909.98|1907.73|1907.23|1390
1655817900000|2022-06-21 13:25:00|1908.73|1908.23|1906.73|1906.23|1908.98|1908.48|1903.35|1902.85|1555
1655818200000|2022-06-21 13:30:00|1906.85|1906.35|1904.73|1904.23|1908.48|1907.98|1903.48|1902.98|2096
1655818500000|2022-06-21 13:35:00|1904.6|1904.1|1906.98|1906.48|1907.6|1907.1|1903.98|1903.48|1737
1655818800000|2022-06-21 13:40:00|1907.1|1906.6|1904.98|1904.48|1909.73|1909.23|1904.98|1904.48|976
1655819100000|2022-06-21 13:45:00|1904.85|1904.35|1903.73|1903.23|1904.85|1904.35|1901.23|1900.73|1495
1655819400000|2022-06-21 13:50:00|1903.48|1902.98|1903.48|1902.98|1903.73|1903.23|1901.23|1900.73|2015
1655819700000|2022-06-21 13:55:00|1903.35|1902.85|1906.48|1905.98|1909.73|1909.23|1903.23|1902.73|2431
1655820000000|2022-06-21 14:00:00|1906.6|1906.1|1910.23|1909.73|1910.48|1909.98|1906.6|1906.1|1678
1655820300000|2022-06-21 14:05:00|1909.98|1909.48|1907.23|1906.73|1910.6|1910.1|1907.23|1906.73|908
1655820600000|2022-06-21 14:10:00|1906.98|1906.48|1908.48|1907.98|1909.73|1909.23|1906.1|1905.6|887
1655820900000|2022-06-21 14:15:00|1908.6|1908.1|1911.23|1910.73|1912.23|1911.73|1908.35|1907.85|809
1655821200000|2022-06-21 14:20:00|1911.35|1910.85|1912.73|1912.23|1912.98|1912.48|1909.73|1909.23|452
1655821500000|2022-06-21 14:25:00|1912.6|1912.1|1908.82|1908.32|1913.35|1912.85|1907.45|1906.95|597
1655821800000|2022-06-21 14:30:00|1908.95|1908.45|1908.95|1908.45|1910.2|1909.7|1908.45|1907.95|508
1655822100000|2022-06-21 14:35:00|1908.7|1908.2|1909.32|1908.82|1909.7|1909.2|1906.7|1906.2|574
1655822400000|2022-06-21 14:40:00|1909.45|1908.95|1908.82|1908.32|1910.45|1909.95|1908.7|1908.2|761
1655822700000|2022-06-21 14:45:00|1908.95|1908.45|1908.95|1908.45|1910.45|1909.95|1908.45|1907.95|670
1655823000000|2022-06-21 14:50:00|1909.2|1908.7|1909.7|1909.2|1910.45|1909.95|1908.7|1908.2|552
1655823300000|2022-06-21 14:55:00|1909.45|1908.95|1907.45|1906.95|1909.95|1909.45|1907.45|1906.95|707
1655823600000|2022-06-21 15:00:00|1907.57|1907.07|1909.45|1908.95|1909.7|1909.2|1906.7|1906.2|917
1655823900000|2022-06-21 15:05:00|1909.57|1909.07|1907.57|1907.07|1909.57|1909.07|1906.95|1906.45|899
1655824200000|2022-06-21 15:10:00|1907.7|1907.2|1904.7|1904.2|1907.7|1907.2|1904.45|1903.95|905
1655824500000|2022-06-21 15:15:00|1904.45|1903.95|1905.95|1905.45|1906.2|1905.7|1903.82|1903.32|1906
1655824800000|2022-06-21 15:20:00|1906.2|1905.7|1906.52|1905.02|1907.2|1906.7|1905.2|1904.7|2052
1655825100000|2022-06-21 15:25:00|1906.53|1905.03|1908.18|1906.68|1908.72|1907.22|1906.09|1904.59|814
1655825400000|2022-06-21 15:30:00|1908.19|1906.69|1905.65|1904.25|1908.19|1906.69|1904.65|1903.25|1361
1655825700000|2022-06-21 15:35:00|1905.52|1904.12|1903.15|1901.75|1905.9|1904.5|1902.65|1901.25|88
1655826000000|2022-06-21 15:40:00|1903.02|1901.62|1902.52|1901.12|1903.27|1901.87|1901.77|1900.37|23
1655826300000|2022-06-21 15:45:00|1902.65|1901.25|1903.52|1902.12|1903.52|1902.12|1902.65|1901.25|5
1655826600000|2022-06-21 15:50:00|1903.4|1902|1902.15|1900.75|1903.52|1902.12|1902.15|1900.75|17
1655826900000|2022-06-21 15:55:00|1902.02|1900.62|1901.43|1899.93|1902.02|1900.62|1901.15|1899.75|7
1655827200000|2022-06-21 16:00:00|1901.44|1899.94|1901.82|1900.32|1902.39|1900.89|1901.02|1899.52|2
1655827500000|2022-06-21 16:05:00|1901.81|1900.31|1902.2|1900.7|1903.14|1901.64|1901.38|1899.88|0
1655827800000|2022-06-21 16:10:00|1902.21|1900.71|1903.52|1902.02|1903.53|1902.03|1902.16|1900.66|0
1655828100000|2022-06-21 16:15:00|1903.53|1902.03|1904.43|1902.93|1904.43|1902.93|1903.06|1901.56|0
1655828400000|2022-06-21 16:20:00|1904.42|1902.92|1903.59|1902.09|1904.45|1902.95|1903.52|1902.02|0
1655828700000|2022-06-21 16:25:00|1904.01|1902.51|1904.02|1902.52|1904.92|1903.42|1903.56|1902.06|0
1655829000000|2022-06-21 16:30:00|1904.03|1902.53|1904.46|1902.96|1904.91|1903.41|1903.56|1902.06|0
1655829300000|2022-06-21 16:35:00|1904.47|1902.97|1904.52|1903.02|1905.39|1903.89|1904.46|1902.96|0
1655829600000|2022-06-21 16:40:00|1904.95|1903.45|1905.81|1904.31|1905.81|1904.31|1904.03|1902.53|0
1655829900000|2022-06-21 16:45:00|1905.8|1904.3|1904.94|1903.44|1905.82|1904.32|1904.48|1902.98|0
1655830200000|2022-06-21 16:50:00|1904.96|1903.46|1905.42|1903.92|1905.86|1904.36|1904.92|1903.42|0
1655830500000|2022-06-21 16:55:00|1905.64|1904.14|1906.31|1904.81|1906.32|1904.82|1905.39|1903.89|0
1655830800000|2022-06-21 17:00:00|1906.3|1904.8|1906.29|1904.79|1906.75|1905.25|1905.83|1904.33|0
1655831100000|2022-06-21 17:05:00|1906.28|1904.78|1906.12|1904.62|1906.56|1905.06|1905.21|1903.71|0
1655831400000|2022-06-21 17:10:00|1906.13|1904.63|1907.46|1905.96|1907.9|1906.4|1905.67|1904.17|0
1655831700000|2022-06-21 17:15:00|1907.45|1905.95|1905.71|1904.21|1907.46|1905.96|1905.68|1904.18|0
1655832000000|2022-06-21 17:20:00|1905.72|1904.22|1905.68|1904.18|1906.16|1904.66|1904.8|1903.3|0
1655832300000|2022-06-21 17:25:00|1905.69|1904.19|1903.94|1902.44|1905.69|1904.19|1903.94|1902.44|0
1655832600000|2022-06-21 17:30:00|1903.95|1902.45|1904.87|1903.37|1905.31|1903.81|1903.94|1902.44|0
1655832900000|2022-06-21 17:35:00|1904.88|1903.38|1903.12|1901.62|1904.88|1903.38|1903.11|1901.61|0
1655833200000|2022-06-21 17:40:00|1903.11|1901.61|1903.14|1901.64|1903.14|1901.64|1901.77|1900.27|0
1655833500000|2022-06-21 17:45:00|1903.15|1901.65|1903.14|1901.64|1903.15|1901.65|1902.23|1900.73|0
1655833800000|2022-06-21 17:50:00|1903.13|1901.63|1902.22|1900.72|1903.15|1901.65|1902.22|1900.72|0
1655834100000|2022-06-21 17:55:00|1902.21|1900.71|1901.76|1900.26|1902.24|1900.74|1901.32|1899.82|0
1655834400000|2022-06-21 18:00:00|1901.77|1900.27|1900.89|1899.39|1901.77|1900.27|1900.43|1898.93|0
1655834700000|2022-06-21 18:05:00|1900.88|1899.38|1902.23|1900.73|1902.25|1900.75|1900.88|1899.38|0
1655835000000|2022-06-21 18:10:00|1902.24|1900.74|1901.77|1900.27|1903.14|1901.64|1901.35|1899.85|0
1655835300000|2022-06-21 18:15:00|1901.78|1900.28|1902.45|1900.95|1903.13|1901.63|1901.34|1899.84|0
1655835600000|2022-06-21 18:20:00|1902.24|1900.74|1902.22|1900.72|1903.12|1901.62|1901.76|1900.26|0
1655835900000|2022-06-21 18:25:00|1902.21|1900.71|1903.12|1901.62|1903.13|1901.63|1902.21|1900.71|0
1655836200000|2022-06-21 18:30:00|1903.13|1901.63|1903.15|1901.65|1903.58|1902.08|1902.66|1901.16|0
1655836500000|2022-06-21 18:35:00|1903.14|1901.64|1901.34|1899.84|1903.16|1901.66|1900.89|1899.39|0
1655836800000|2022-06-21 18:40:00|1901.33|1899.83|1903.15|1901.65|1903.17|1901.67|1901.1|1899.6|0
1655837100000|2022-06-21 18:45:00|1903.14|1901.64|1901.94|1900.44|1903.16|1901.66|1901.5|1900|0
1655837400000|2022-06-21 18:50:00|1901.95|1900.45|1904.65|1903.15|1904.66|1903.16|1901.94|1900.44|0
1655837700000|2022-06-21 18:55:00|1904.66|1903.16|1905.09|1903.59|1905.11|1903.61|1904.2|1902.7|0
1655838000000|2022-06-21 19:00:00|1905.1|1903.6|1906.4|1904.9|1906.43|1904.93|1904.64|1903.14|0
1655838300000|2022-06-21 19:05:00|1906.41|1904.91|1905.98|1904.48|1906.42|1904.92|1905.51|1904.01|0
1655838600000|2022-06-21 19:10:00|1906.41|1904.91|1905.98|1904.48|1906.45|1904.95|1905.53|1904.03|0
1655838900000|2022-06-21 19:15:00|1905.99|1904.49|1904.66|1903.16|1906|1904.5|1904.65|1903.15|0
1655839200000|2022-06-21 19:20:00|1904.65|1903.15|1905.11|1903.61|1905.57|1904.07|1904.63|1903.13|0
1655839500000|2022-06-21 19:25:00|1905.1|1903.6|1904.64|1903.14|1905.11|1903.61|1903.75|1902.25|0
1655839800000|2022-06-21 19:30:00|1904.65|1903.15|1904.65|1903.15|1905.11|1903.61|1904.18|1902.68|0
1655840100000|2022-06-21 19:35:00|1904.64|1903.14|1903.73|1902.23|1904.65|1903.15|1903.28|1901.78|0
1655840400000|2022-06-21 19:40:00|1903.3|1901.8|1903.73|1902.23|1904.18|1902.68|1902.83|1901.33|0
1655840700000|2022-06-21 19:45:00|1903.74|1902.24|1903.33|1901.83|1904.2|1902.7|1903.31|1901.81|0
1655841000000|2022-06-21 19:50:00|1903.38|1901.88|1904.15|1902.65|1905.07|1903.57|1903.3|1901.8|0
1655841300000|2022-06-21 19:55:00|1904.14|1902.64|1902.76|1901.26|1904.14|1902.64|1902.3|1900.8|0
1655841600000|2022-06-21 20:00:00|1902.93|1901.43|1901.88|1900.38|1902.93|1901.43|1901.35|1899.85|0
1655841900000|2022-06-21 20:05:00|1901.89|1900.39|1902.19|1900.69|1903|1901.5|1901.79|1900.29|0
1655842200000|2022-06-21 20:10:00|1902.06|1900.56|1903.07|1901.57|1903.61|1902.11|1901.79|1900.29|0
1655842500000|2022-06-21 20:15:00|1903.08|1901.58|1903.52|1902.02|1903.7|1902.2|1903.08|1901.58|0
1655842800000|2022-06-21 20:20:00|1903.48|1901.98|1904.11|1902.61|1904.38|1902.88|1903.43|1901.93|0
1655843100000|2022-06-21 20:25:00|1904.02|1902.52|1904.15|1902.65|1904.24|1902.74|1903.89|1902.39|0
1655843400000|2022-06-21 20:30:00|1904.02|1902.52|1904.42|1902.92|1904.51|1903.01|1903.93|1902.43|0
1655843700000|2022-06-21 20:35:00|1904.33|1902.83|1904.38|1902.88|1904.74|1903.24|1904.29|1902.79|0
1655844000000|2022-06-21 20:40:00|1904.34|1902.84|1904.29|1902.79|1904.47|1902.97|1903.98|1902.48|0
1655844300000|2022-06-21 20:45:00|1904.3|1902.8|1904.47|1902.97|1904.56|1903.06|1904.25|1902.75|0
1655844600000|2022-06-21 20:50:00|1904.48|1902.98|1904.38|1902.88|1904.65|1903.15|1904.29|1902.79|0
1655844900000|2022-06-21 20:55:00|1904.29|1902.79|1903.93|1902.43|1904.34|1902.84|1903.8|1902.3|0
1655845200000|2022-06-21 21:00:00|1903.85|1902.35|1903.85|1902.35|1903.93|1902.43|1903.84|1902.34|0
1655845500000|2022-06-21 21:05:00|1903.89|1902.39|1903.8|1902.3|1903.89|1902.39|1903.76|1902.26|0
1655845800000|2022-06-21 21:10:00|1903.76|1902.26|1903.75|1902.25|1903.8|1902.3|1903.71|1902.21|0
1655846100000|2022-06-21 21:15:00|1903.76|1902.26|1904.04|1902.54|1904.26|1902.76|1903.76|1902.26|0
1655846400000|2022-06-21 21:20:00|1904.08|1902.58|1903.64|1902.14|1904.13|1902.63|1903.55|1902.05|0
1655846700000|2022-06-21 21:25:00|1903.73|1902.23|1903.81|1902.31|1903.82|1902.32|1903.72|1902.22|0
1655847000000|2022-06-21 21:30:00|1903.77|1902.27|1903.47|1901.97|1903.87|1902.37|1903.38|1901.88|0
1655847300000|2022-06-21 21:35:00|1903.43|1901.93|1903.43|1901.93|1903.51|1902.01|1903.43|1901.93|0
1655847600000|2022-06-21 21:40:00|1903.47|1901.97|1903.51|1902.01|1903.52|1902.02|1903.43|1901.93|0
1655847900000|2022-06-21 21:45:00|1903.52|1902.02|1903.74|1902.24|1903.74|1902.24|1903.52|1902.02|0
1655848200000|2022-06-21 21:50:00|1903.83|1902.33|1903.78|1902.28|1903.83|1902.33|1903.7|1902.2|0
1655848500000|2022-06-21 21:55:00|1903.77|1902.27|1903.53|1902.03|1903.77|1902.27|1903.21|1901.71|0
1655848800000|2022-06-21 22:00:00|1903.5|1902|1901.15|1899.65|1903.5|1902|1901.15|1899.65|0
1655849100000|2022-06-21 22:05:00|1901.16|1899.66|1901.63|1900.13|1901.91|1900.41|1900.78|1899.28|0
1655849400000|2022-06-21 22:10:00|1901.64|1900.14|1901.74|1900.24|1901.81|1900.31|1901.23|1899.73|0
1655849700000|2022-06-21 22:15:00|1901.65|1900.15|1901.47|1899.97|1901.7|1900.2|1901.12|1899.62|0
1655850000000|2022-06-21 22:20:00|1901.38|1899.88|1902.2|1900.7|1902.38|1900.88|1901.07|1899.57|0
1655850300000|2022-06-21 22:25:00|1902.21|1900.71|1902.02|1900.52|1902.29|1900.79|1901.84|1900.34|0
1655850600000|2022-06-21 22:30:00|1901.98|1900.48|1901.66|1900.16|1901.98|1900.48|1901.39|1899.89|0
1655850900000|2022-06-21 22:35:00|1901.68|1900.18|1901.17|1899.67|1901.93|1900.43|1900.95|1899.45|0
1655851200000|2022-06-21 22:40:00|1901.08|1899.58|1901.93|1900.43|1901.93|1900.43|1901.08|1899.58|0
1655851500000|2022-06-21 22:45:00|1901.89|1900.39|1901.75|1900.25|1902.2|1900.7|1901.75|1900.25|0
1655851800000|2022-06-21 22:50:00|1901.76|1900.26|1901.75|1900.25|1902.02|1900.52|1901.66|1900.16|0
1655852100000|2022-06-21 22:55:00|1901.76|1900.26|1902.38|1900.88|1902.38|1900.88|1901.57|1900.07|0
1655852400000|2022-06-21 23:00:00|1902.34|1900.84|1901.75|1900.25|1902.38|1900.88|1901.39|1899.89|0
1655852700000|2022-06-21 23:05:00|1901.66|1900.16|1901.17|1899.67|1901.84|1900.34|1901.17|1899.67|0
1655853000000|2022-06-21 23:10:00|1901.13|1899.63|1900.9|1899.4|1901.26|1899.76|1900.72|1899.22|0
1655853300000|2022-06-21 23:15:00|1900.91|1899.41|1900.37|1898.87|1900.99|1899.49|1900.28|1898.78|0
1655853600000|2022-06-21 23:20:00|1900.36|1898.86|1900.63|1899.13|1900.63|1899.13|1900.14|1898.64|0
1655853900000|2022-06-21 23:25:00|1900.59|1899.09|1900.54|1899.04|1900.9|1899.4|1900.45|1898.95|0
1655854200000|2022-06-21 23:30:00|1900.55|1899.05|1901.57|1900.07|1901.57|1900.07|1900.45|1898.95|0
1655854500000|2022-06-21 23:35:00|1901.58|1900.08|1901.48|1899.98|1901.62|1900.12|1901.08|1899.58|0
1655854800000|2022-06-21 23:40:00|1901.49|1899.99|1900.95|1899.45|1901.57|1900.07|1900.72|1899.22|0
1655855100000|2022-06-21 23:45:00|1900.99|1899.49|1901.57|1900.07|1901.66|1900.16|1900.81|1899.31|0
1655855400000|2022-06-21 23:50:00|1901.58|1900.08|1901.93|1900.43|1902.11|1900.61|1901.57|1900.07|0
1655855700000|2022-06-21 23:55:00|1901.94|1900.44|1902.02|1900.52|1902.11|1900.61|1901.84|1900.34|0
1655856000000|2022-06-22 00:00:00|1902.03|1900.53|1900.81|1899.31|1902.29|1900.79|1900.72|1899.22|0
1655856300000|2022-06-22 00:05:00|1900.72|1899.22|1899.2|1897.7|1900.9|1899.4|1898.98|1897.48|0
1655856600000|2022-06-22 00:10:00|1899.25|1897.75|1898.73|1897.23|1899.38|1897.88|1897.88|1896.38|0
1655856900000|2022-06-22 00:15:00|1898.78|1897.28|1898.68|1897.18|1899.55|1898.05|1896.93|1895.43|0
1655857200000|2022-06-22 00:20:00|1898.69|1897.19|1897.8|1896.3|1900.42|1898.92|1897.8|1896.3|0
1655857500000|2022-06-22 00:25:00|1897.81|1896.31|1899.12|1897.62|1899.56|1898.06|1897.81|1896.31|0
1655857800000|2022-06-22 00:30:00|1899.13|1897.63|1896.93|1895.43|1899.98|1898.48|1896.93|1895.43|0
1655858100000|2022-06-22 00:35:00|1896.94|1895.44|1897.36|1895.86|1898.25|1896.75|1896.94|1895.44|0
1655858400000|2022-06-22 00:40:00|1897.37|1895.87|1897.38|1895.88|1897.8|1896.3|1897.36|1895.86|0
1655858700000|2022-06-22 00:45:00|1897.37|1895.87|1896.92|1895.42|1897.39|1895.89|1896.91|1895.41|0
1655859000000|2022-06-22 00:50:00|1896.93|1895.43|1896.93|1895.43|1896.93|1895.43|1896.48|1894.98|0
1655859300000|2022-06-22 00:55:00|1896.94|1895.44|1897.38|1895.88|1897.38|1895.88|1896.92|1895.42|0
1655859600000|2022-06-22 01:00:00|1897.37|1895.87|1896.88|1895.38|1897.37|1895.87|1896.49|1894.99|0
1655859900000|2022-06-22 01:05:00|1897.1|1895.6|1898.19|1896.69|1898.62|1897.12|1896.88|1895.38|0
1655860200000|2022-06-22 01:10:00|1898.2|1896.7|1898.2|1896.7|1899.06|1897.56|1897.97|1896.47|0
1655860500000|2022-06-22 01:15:00|1898.19|1896.69|1898.21|1896.71|1898.65|1897.15|1897.76|1896.26|0
1655860800000|2022-06-22 01:20:00|1898.22|1896.72|1898.19|1896.69|1899.08|1897.58|1898.19|1896.69|0
1655861100000|2022-06-22 01:25:00|1898.2|1896.7|1898.19|1896.69|1898.64|1897.14|1898.19|1896.69|0
1655861400000|2022-06-22 01:30:00|1898.41|1896.91|1897.52|1896.02|1898.63|1897.13|1897.29|1895.79|0
1655861700000|2022-06-22 01:35:00|1897.31|1895.81|1895.7|1894.2|1897.75|1896.25|1895.68|1894.18|0
1655862000000|2022-06-22 01:40:00|1895.69|1894.19|1894.29|1892.79|1896.14|1894.64|1894.28|1892.78|0
1655862300000|2022-06-22 01:45:00|1894.28|1892.78|1895.18|1893.68|1895.61|1894.11|1894.27|1892.77|0
1655862600000|2022-06-22 01:50:00|1895.17|1893.67|1894.73|1893.23|1895.62|1894.12|1894.29|1892.79|0
1655862900000|2022-06-22 01:55:00|1894.72|1893.22|1895.18|1893.68|1895.18|1893.68|1894.28|1892.78|0
1655863200000|2022-06-22 02:00:00|1895.17|1893.67|1895.63|1894.13|1896.06|1894.56|1895.17|1893.67|0
1655863500000|2022-06-22 02:05:00|1895.64|1894.14|1895.18|1893.68|1895.64|1894.14|1894.74|1893.24|0
1655863800000|2022-06-22 02:10:00|1895.17|1893.67|1895.19|1893.69|1896.07|1894.57|1894.75|1893.25|0
1655864100000|2022-06-22 02:15:00|1895.18|1893.68|1894.27|1892.77|1895.19|1893.69|1894.27|1892.77|0
1655864400000|2022-06-22 02:20:00|1894.28|1892.78|1893.37|1891.87|1894.71|1893.21|1892.91|1891.41|0
1655864700000|2022-06-22 02:25:00|1893.38|1891.88|1893.8|1892.3|1894.23|1892.73|1892.93|1891.43|0
1655865000000|2022-06-22 02:30:00|1893.81|1892.31|1893.81|1892.31|1893.81|1892.31|1893.79|1892.29|0
1655865300000|2022-06-22 02:35:00|1893.8|1892.3|1893.77|1892.27|1895.11|1893.61|1893.76|1892.26|0
1655865600000|2022-06-22 02:40:00|1893.78|1892.28|1892.43|1890.93|1894.22|1892.72|1892.42|1890.92|0
1655865900000|2022-06-22 02:45:00|1892.42|1890.92|1890.54|1889.04|1892.42|1890.92|1890.53|1889.03|0
1655866200000|2022-06-22 02:50:00|1890.97|1889.47|1890.54|1889.04|1890.98|1889.48|1890.09|1888.59|0
1655866500000|2022-06-22 02:55:00|1890.53|1889.03|1889.58|1888.08|1890.54|1889.04|1889.2|1887.7|0
1655866800000|2022-06-22 03:00:00|1889.59|1888.09|1890.01|1888.51|1890.9|1889.4|1889.57|1888.07|0
1655867100000|2022-06-22 03:05:00|1890.02|1888.52|1889.55|1888.05|1890.45|1888.95|1889.55|1888.05|0
1655867400000|2022-06-22 03:10:00|1889.56|1888.06|1888.26|1886.76|1889.56|1888.06|1887.8|1886.3|0
1655867700000|2022-06-22 03:15:00|1888.47|1886.97|1888.69|1887.19|1889.12|1887.62|1888.24|1886.74|0
1655868000000|2022-06-22 03:20:00|1888.7|1887.2|1888.7|1887.2|1889.14|1887.64|1888.68|1887.18|0
1655868300000|2022-06-22 03:25:00|1888.71|1887.21|1889.16|1887.66|1889.6|1888.1|1888.71|1887.21|0
1655868600000|2022-06-22 03:30:00|1889.15|1887.65|1886.98|1885.48|1889.16|1887.66|1886.96|1885.46|0
1655868900000|2022-06-22 03:35:00|1886.99|1885.49|1885.66|1884.16|1886.99|1885.49|1885.22|1883.72|0
1655869200000|2022-06-22 03:40:00|1885.67|1884.17|1886.55|1885.05|1886.56|1885.06|1885.66|1884.16|0
1655869500000|2022-06-22 03:45:00|1886.12|1884.62|1886.58|1885.08|1887.01|1885.51|1886.12|1884.62|0
1655869800000|2022-06-22 03:50:00|1886.53|1885.03|1886.96|1885.46|1887.42|1885.92|1886.53|1885.03|0
1655870100000|2022-06-22 03:55:00|1886.95|1885.45|1886.96|1885.46|1887.39|1885.89|1886.95|1885.45|0
1655870400000|2022-06-22 04:00:00|1886.95|1885.45|1886.73|1885.23|1886.96|1885.46|1886.52|1885.02|0
1655870700000|2022-06-22 04:05:00|1886.94|1885.44|1886.53|1885.03|1886.96|1885.46|1886.51|1885.01|0
1655871000000|2022-06-22 04:10:00|1886.52|1885.02|1886.49|1884.99|1886.53|1885.03|1885.61|1884.11|0
1655871300000|2022-06-22 04:15:00|1886.5|1885|1886.07|1884.57|1886.5|1885|1886.06|1884.56|0
1655871600000|2022-06-22 04:20:00|1886.08|1884.58|1886.51|1885.01|1886.95|1885.45|1886.06|1884.56|0
1655871900000|2022-06-22 04:25:00|1886.52|1885.02|1886.62|1885.12|1886.95|1885.45|1886.51|1885.01|0
1655872200000|2022-06-22 04:30:00|1886.63|1885.13|1887.08|1885.58|1887.08|1885.58|1886.62|1885.12|0
1655872500000|2022-06-22 04:35:00|1887.07|1885.57|1887.68|1886.18|1887.9|1886.4|1887.06|1885.56|0
1655872800000|2022-06-22 04:40:00|1887.67|1886.17|1887.69|1886.19|1887.91|1886.41|1887.67|1886.17|0
1655873100000|2022-06-22 04:45:00|1887.68|1886.18|1888.17|1886.67|1888.18|1886.68|1887.68|1886.18|0
1655873400000|2022-06-22 04:50:00|1888.18|1886.68|1887.72|1886.22|1888.18|1886.68|1887.71|1886.21|0
1655873700000|2022-06-22 04:55:00|1887.73|1886.23|1888.17|1886.67|1888.17|1886.67|1887.73|1886.23|0
1655874000000|2022-06-22 05:00:00|1888.16|1886.66|1889.19|1887.69|1889.64|1888.14|1887.73|1886.23|0
1655874300000|2022-06-22 05:05:00|1889.18|1887.68|1890.12|1888.62|1890.13|1888.63|1889.18|1887.68|0
1655874600000|2022-06-22 05:10:00|1890.13|1888.63|1888.76|1887.26|1890.55|1889.05|1888.75|1887.25|0
1655874900000|2022-06-22 05:15:00|1888.75|1887.25|1888.91|1887.41|1888.91|1887.41|1888.47|1886.97|0
1655875200000|2022-06-22 05:20:00|1888.9|1887.4|1889.35|1887.85|1889.8|1888.3|1888.68|1887.18|0
1655875500000|2022-06-22 05:25:00|1889.34|1887.84|1889.34|1887.84|1889.35|1887.85|1888.91|1887.41|0
1655875800000|2022-06-22 05:30:00|1889.13|1887.63|1888.92|1887.42|1889.36|1887.86|1888.89|1887.39|0
1655876100000|2022-06-22 05:35:00|1888.91|1887.41|1888.49|1886.99|1888.91|1887.41|1888.01|1886.51|0
1655876400000|2022-06-22 05:40:00|1888.5|1887|1887.57|1886.07|1888.93|1887.43|1887.15|1885.65|0
1655876700000|2022-06-22 05:45:00|1887.58|1886.08|1887.16|1885.66|1888.02|1886.52|1886.71|1885.21|0
1655877000000|2022-06-22 05:50:00|1887.15|1885.65|1884.21|1882.71|1887.16|1885.66|1883.13|1881.63|0
1655877300000|2022-06-22 05:55:00|1884|1882.5|1884.41|1882.91|1885.28|1883.78|1883.11|1881.61|0
1655877600000|2022-06-22 06:00:00|1883.99|1882.49|1883.29|1881.79|1885.05|1883.55|1881.92|1880.42|0
1655877900000|2022-06-22 06:05:00|1883.72|1882.22|1884.54|1883.04|1885.85|1884.35|1883.29|1881.79|0
1655878200000|2022-06-22 06:10:00|1884.12|1882.62|1881.42|1879.92|1884.99|1883.49|1881.41|1879.91|0
1655878500000|2022-06-22 06:15:00|1881.85|1880.35|1881.61|1880.11|1883.16|1881.66|1880.73|1879.23|0
1655878800000|2022-06-22 06:20:00|1881.18|1879.68|1882.66|1881.16|1883.07|1881.57|1881.17|1879.67|0
1655879100000|2022-06-22 06:25:00|1882.67|1881.17|1882.83|1881.33|1883.29|1881.79|1881.36|1879.86|0
1655879400000|2022-06-22 06:30:00|1882.84|1881.34|1883.02|1881.62|1883.02|1881.62|1881.9|1880.46|96
1655879700000|2022-06-22 06:35:00|1882.9|1881.5|1882.9|1881.5|1882.9|1881.5|1881.77|1880.37|26
1655880000000|2022-06-22 06:40:00|1882.77|1881.37|1882.9|1881.5|1883.15|1881.75|1882.65|1881.25|36
1655880300000|2022-06-22 06:45:00|1882.77|1881.37|1884.27|1882.87|1884.27|1882.87|1882.77|1881.37|30
1655880600000|2022-06-22 06:50:00|1884.15|1882.75|1883.65|1882.25|1884.27|1882.87|1883.52|1882.12|21
1655880900000|2022-06-22 06:55:00|1884.12|1882.62|1885.45|1883.95|1885.45|1883.95|1882.42|1880.92|5
1655881200000|2022-06-22 07:00:00|1885.02|1883.52|1874.7|1874.2|1885.03|1883.53|1872.2|1871.7|4740
1655881500000|2022-06-22 07:05:00|1874.57|1874.07|1873.2|1872.7|1874.57|1874.07|1867.2|1866.7|3251
1655881800000|2022-06-22 07:10:00|1873.32|1872.82|1872.95|1872.45|1874.45|1873.95|1869.07|1868.57|2866
1655882100000|2022-06-22 07:15:00|1873.2|1872.7|1871.07|1870.57|1874.2|1873.7|1869.45|1868.95|2146
1655882400000|2022-06-22 07:20:00|1870.95|1870.45|1870.95|1870.45|1871.82|1871.32|1868.45|1867.95|1916
1655882700000|2022-06-22 07:25:00|1870.7|1870.2|1874.7|1874.2|1875.95|1875.45|1869.95|1869.45|1447
1655883000000|2022-06-22 07:30:00|1874.45|1873.95|1877.7|1877.2|1879.45|1878.95|1872.7|1872.2|1560
1655883300000|2022-06-22 07:35:00|1878.45|1877.95|1875.45|1874.95|1879.45|1878.95|1875.45|1874.95|1154
1655883600000|2022-06-22 07:40:00|1875.56|1875.06|1874.56|1874.06|1876.56|1876.06|1873.06|1872.56|1185
1655883900000|2022-06-22 07:45:00|1874.81|1874.31|1873.18|1872.68|1874.81|1874.31|1871.06|1870.56|858
1655884200000|2022-06-22 07:50:00|1873.31|1872.81|1871.31|1870.81|1874.31|1873.81|1870.81|1870.31|750
1655884500000|2022-06-22 07:55:00|1871.18|1870.68|1870.31|1869.81|1873.31|1872.81|1870.31|1869.81|733
1655884800000|2022-06-22 08:00:00|1870.06|1869.56|1869.31|1868.81|1871.56|1871.06|1867.56|1867.06|1271
1655885100000|2022-06-22 08:05:00|1869.43|1868.93|1869.31|1868.81|1869.81|1869.31|1865.18|1864.68|1253
1655885400000|2022-06-22 08:10:00|1869.43|1868.93|1868.81|1868.31|1871.31|1870.81|1868.06|1867.56|1169
1655885700000|2022-06-22 08:15:00|1869.06|1868.56|1866.43|1865.93|1869.93|1869.43|1866.06|1865.56|1222
1655886000000|2022-06-22 08:20:00|1866.56|1866.06|1867.31|1866.81|1869.43|1868.93|1865.93|1865.43|907
1655886300000|2022-06-22 08:25:00|1867.43|1866.93|1866.06|1865.56|1868.81|1868.31|1865.06|1864.56|1077
1655886600000|2022-06-22 08:30:00|1866.31|1865.81|1867.56|1867.06|1868.31|1867.81|1864.93|1864.43|721
1655886900000|2022-06-22 08:35:00|1867.81|1867.31|1867.31|1866.81|1869.93|1869.43|1866.81|1866.31|641
1655887200000|2022-06-22 08:40:00|1867.43|1866.93|1865.56|1865.06|1867.56|1867.06|1864.81|1864.31|578
1655887500000|2022-06-22 08:45:00|1865.81|1865.31|1865.93|1865.43|1866.31|1865.81|1865.06|1864.56|547
1655887800000|2022-06-22 08:50:00|1865.81|1865.31|1869.68|1869.18|1869.81|1869.31|1865.56|1865.06|791
1655888100000|2022-06-22 08:55:00|1869.81|1869.31|1870.06|1869.56|1870.31|1869.81|1867.81|1867.31|1156
1655888400000|2022-06-22 09:00:00|1870.31|1869.81|1871.81|1871.31|1873.56|1873.06|1870.18|1869.68|758
1655888700000|2022-06-22 09:05:00|1872.06|1871.56|1872.06|1871.56|1872.43|1871.93|1870.56|1870.06|539
1655889000000|2022-06-22 09:10:00|1871.93|1871.43|1871.56|1871.06|1872.06|1871.56|1870.31|1869.81|452
1655889300000|2022-06-22 09:15:00|1871.43|1870.93|1875.31|1874.81|1876.06|1875.56|1871.31|1870.81|769
1655889600000|2022-06-22 09:20:00|1875.56|1875.06|1873.93|1873.43|1876.56|1876.06|1873.68|1873.18|471
1655889900000|2022-06-22 09:25:00|1873.81|1873.31|1871.81|1871.31|1874.31|1873.81|1871.81|1871.31|479
1655890200000|2022-06-22 09:30:00|1872.06|1871.56|1869.31|1868.81|1872.56|1872.06|1869.31|1868.81|519
1655890500000|2022-06-22 09:35:00|1869.56|1869.06|1871.93|1871.43|1873.81|1873.31|1869.06|1868.56|641
1655890800000|2022-06-22 09:40:00|1872.06|1871.56|1872.93|1872.43|1873.56|1873.06|1870.56|1870.06|317
1655891100000|2022-06-22 09:45:00|1872.81|1872.31|1871.18|1870.68|1874.56|1874.06|1870.81|1870.31|447
1655891400000|2022-06-22 09:50:00|1871.31|1870.81|1872.18|1871.68|1872.81|1872.31|1871.06|1870.56|1128
1655891700000|2022-06-22 09:55:00|1872.06|1871.56|1871.18|1870.68|1872.81|1872.31|1870.56|1870.06|364
1655892000000|2022-06-22 10:00:00|1871.31|1870.81|1871.56|1871.06|1871.81|1871.31|1870.06|1869.56|352
1655892300000|2022-06-22 10:05:00|1871.81|1871.31|1873.81|1873.31|1873.81|1873.31|1871.31|1870.81|591
1655892600000|2022-06-22 10:10:00|1873.68|1873.18|1874.31|1873.81|1875.31|1874.81|1872.93|1872.43|482
1655892900000|2022-06-22 10:15:00|1874.43|1873.93|1872.06|1871.56|1874.81|1874.31|1871.81|1871.31|376
1655893200000|2022-06-22 10:20:00|1872.31|1871.81|1873.31|1872.81|1874.31|1873.81|1872.18|1871.68|508
1655893500000|2022-06-22 10:25:00|1873.56|1873.06|1873.56|1873.06|1873.93|1873.43|1872.06|1871.56|238
1655893800000|2022-06-22 10:30:00|1874.06|1873.56|1873.31|1872.81|1874.43|1873.93|1873.06|1872.56|255
1655894100000|2022-06-22 10:35:00|1873.43|1872.93|1874.18|1873.68|1874.43|1873.93|1873.06|1872.56|202
1655894400000|2022-06-22 10:40:00|1874.06|1873.56|1872.93|1872.43|1874.31|1873.81|1872.06|1871.56|226
1655894700000|2022-06-22 10:45:00|1873.06|1872.56|1873.43|1872.93|1873.56|1873.06|1871.31|1870.81|300
1655895000000|2022-06-22 10:50:00|1873.31|1872.81|1873.06|1872.56|1873.56|1873.06|1872.31|1871.81|248
1655895300000|2022-06-22 10:55:00|1872.81|1872.31|1872.06|1871.56|1873.56|1873.06|1872.06|1871.56|210
1655895600000|2022-06-22 11:00:00|1872.31|1871.81|1875.56|1875.06|1876.06|1875.56|1872.31|1871.81|819
1655895900000|2022-06-22 11:05:00|1875.68|1875.18|1875.06|1874.56|1876.18|1875.68|1874.06|1873.56|460
1655896200000|2022-06-22 11:10:00|1875.18|1874.68|1874.81|1874.31|1875.81|1875.31|1874.56|1874.06|345
1655896500000|2022-06-22 11:15:00|1874.68|1874.18|1876.43|1875.93|1876.56|1876.06|1874.06|1873.56|394
1655896800000|2022-06-22 11:20:00|1876.31|1875.81|1876.18|1875.68|1876.56|1876.06|1875.31|1874.81|212
1655897100000|2022-06-22 11:25:00|1876.31|1875.81|1877.56|1877.06|1877.56|1877.06|1876.06|1875.56|226
1655897400000|2022-06-22 11:30:00|1877.31|1876.81|1876.56|1876.06|1877.56|1877.06|1876.43|1875.93|239
1655897700000|2022-06-22 11:35:00|1876.68|1876.18|1874.56|1874.06|1876.81|1876.31|1874.31|1873.81|524
1655898000000|2022-06-22 11:40:00|1874.29|1873.79|1874.29|1873.79|1875.79|1875.29|1874.04|1873.54|158
1655898300000|2022-06-22 11:45:00|1874.16|1873.66|1874.29|1873.79|1874.29|1873.79|1873.29|1872.79|196
1655898600000|2022-06-22 11:50:00|1874.41|1873.91|1874.29|1873.79|1875.29|1874.79|1874.29|1873.79|214
1655898900000|2022-06-22 11:55:00|1874.04|1873.54|1873.79|1873.29|1874.54|1874.04|1873.66|1873.16|186
1655899200000|2022-06-22 12:00:00|1874.04|1873.54|1873.54|1873.04|1874.54|1874.04|1872.54|1872.04|293
1655899500000|2022-06-22 12:05:00|1873.66|1873.16|1871.79|1871.29|1874.04|1873.54|1871.79|1871.29|242
1655899800000|2022-06-22 12:10:00|1872.04|1871.54|1872.79|1872.29|1873.41|1872.91|1871.54|1871.04|256
1655900100000|2022-06-22 12:15:00|1872.54|1872.04|1870.54|1870.04|1873.29|1872.79|1870.54|1870.04|293
1655900400000|2022-06-22 12:20:00|1870.66|1870.16|1870.79|1870.29|1871.16|1870.66|1870.04|1869.54|228
1655900700000|2022-06-22 12:25:00|1870.66|1870.16|1871.91|1871.41|1872.29|1871.79|1870.54|1870.04|226
1655901000000|2022-06-22 12:30:00|1871.79|1871.29|1870.41|1869.91|1872.04|1871.54|1868.04|1867.54|569
1655901300000|2022-06-22 12:35:00|1870.29|1869.79|1869.29|1868.79|1870.54|1870.04|1868.79|1868.29|291
1655901600000|2022-06-22 12:40:00|1869.54|1869.04|1871.29|1870.79|1871.66|1871.16|1869.29|1868.79|206
1655901900000|2022-06-22 12:45:00|1871.54|1871.04|1871.04|1870.54|1871.54|1871.04|1870.79|1870.29|240
1655902200000|2022-06-22 12:50:00|1871.16|1870.66|1871.79|1871.29|1873.54|1873.04|1870.54|1870.04|410
1655902500000|2022-06-22 12:55:00|1871.54|1871.04|1873.66|1873.16|1874.29|1873.79|1871.54|1871.04|277
1655902800000|2022-06-22 13:00:00|1873.79|1873.29|1872.79|1872.29|1874.54|1874.04|1872.79|1872.29|373
1655903100000|2022-06-22 13:05:00|1872.66|1872.16|1872.41|1871.91|1872.91|1872.41|1871.54|1871.04|343
1655903400000|2022-06-22 13:10:00|1872.54|1872.04|1872.79|1872.29|1873.29|1872.79|1871.54|1871.04|293
1655903700000|2022-06-22 13:15:00|1872.91|1872.41|1872.29|1871.79|1873.16|1872.66|1871.04|1870.54|309
1655904000000|2022-06-22 13:20:00|1872.41|1871.91|1873.04|1872.54|1873.79|1873.29|1872.16|1871.66|300
1655904300000|2022-06-22 13:25:00|1872.79|1872.29|1873.04|1872.54|1873.79|1873.29|1871.66|1871.16|406
1655904600000|2022-06-22 13:30:00|1873.16|1872.66|1875.29|1874.79|1876.04|1875.54|1870.91|1870.41|1571
1655904900000|2022-06-22 13:35:00|1875.54|1875.04|1875.29|1874.79|1878.29|1877.79|1873.54|1873.04|1250
1655905200000|2022-06-22 13:40:00|1875.41|1874.91|1875.91|1875.41|1876.79|1876.29|1872.79|1872.29|859
1655905500000|2022-06-22 13:45:00|1875.79|1875.29|1877.04|1876.54|1878.16|1877.66|1875.54|1875.04|1203
1655905800000|2022-06-22 13:50:00|1877.16|1876.66|1881.04|1880.54|1881.29|1880.79|1874.79|1874.29|1624
1655906100000|2022-06-22 13:55:00|1881.16|1880.66|1879.16|1878.66|1882.54|1882.04|1879.04|1878.54|1616
1655906400000|2022-06-22 14:00:00|1879.04|1878.54|1879.29|1878.79|1880.29|1879.79|1877.04|1876.54|1679
1655906700000|2022-06-22 14:05:00|1879.04|1878.54|1883.54|1883.04|1883.54|1883.04|1877.04|1876.54|1846
1655907000000|2022-06-22 14:10:00|1883.57|1883.07|1886.82|1886.32|1887.82|1887.32|1881.82|1881.32|1834
1655907300000|2022-06-22 14:15:00|1886.94|1886.44|1891.07|1890.57|1891.07|1890.57|1885.44|1884.94|1898
1655907600000|2022-06-22 14:20:00|1890.82|1890.32|1894.32|1893.82|1895.57|1895.07|1889.82|1889.32|1991
1655907900000|2022-06-22 14:25:00|1894.19|1893.69|1894.82|1894.32|1896.32|1895.82|1893.82|1893.32|1686
1655908200000|2022-06-22 14:30:00|1894.94|1894.44|1894.57|1894.07|1896.32|1895.82|1893.32|1892.82|1489
1655908500000|2022-06-22 14:35:00|1894.32|1893.82|1898.57|1898.07|1899.19|1898.69|1893.69|1893.19|1379
1655908800000|2022-06-22 14:40:00|1898.82|1898.32|1897.82|1897.32|1899.07|1898.57|1896.07|1895.57|1233
1655909100000|2022-06-22 14:45:00|1897.69|1897.19|1895.07|1894.57|1899.32|1898.82|1893.69|1893.19|1691
1655909400000|2022-06-22 14:50:00|1894.82|1894.32|1896.57|1896.07|1897.44|1896.94|1894.32|1893.82|1318
1655909700000|2022-06-22 14:55:00|1896.44|1895.94|1897.69|1897.19|1897.82|1897.32|1894.57|1894.07|1447
1655910000000|2022-06-22 15:00:00|1897.82|1897.32|1893.82|1893.32|1897.82|1897.32|1892.07|1891.57|1801
1655910300000|2022-06-22 15:05:00|1893.69|1893.19|1893.32|1892.82|1894.57|1894.07|1891.82|1891.32|1215
1655910600000|2022-06-22 15:10:00|1893.19|1892.69|1891.07|1890.57|1893.44|1892.94|1889.57|1889.07|1552
1655910900000|2022-06-22 15:15:00|1891.32|1890.82|1895.82|1895.32|1895.82|1895.32|1890.82|1890.32|2849
1655911200000|2022-06-22 15:20:00|1895.57|1895.07|1896.37|1894.87|1897.07|1896.57|1894.19|1893.69|4055
1655911500000|2022-06-22 15:25:00|1896.38|1894.88|1896.83|1895.33|1898.17|1896.67|1895.91|1894.41|1660
1655911800000|2022-06-22 15:30:00|1897.25|1895.75|1896.39|1894.99|1898.64|1897.24|1896.27|1894.87|470
1655912100000|2022-06-22 15:35:00|1896.64|1895.24|1898.77|1897.37|1898.77|1897.37|1895.89|1894.49|233
1655912400000|2022-06-22 15:40:00|1898.52|1897.12|1894.02|1892.62|1898.52|1897.12|1893.89|1892.49|219
1655912700000|2022-06-22 15:45:00|1894.64|1893.24|1893.39|1891.99|1894.64|1893.24|1892.64|1891.24|64
1655913000000|2022-06-22 15:50:00|1893.27|1891.87|1890.52|1889.12|1893.27|1891.87|1890.52|1889.12|13
1655913300000|2022-06-22 15:55:00|1890.39|1888.99|1889.69|1888.19|1890.64|1889.24|1888.89|1887.49|41
1655913600000|2022-06-22 16:00:00|1889.26|1887.76|1890.99|1889.49|1893.32|1891.82|1889.25|1887.75|0
1655913900000|2022-06-22 16:05:00|1890.56|1889.06|1889.65|1888.15|1891|1889.5|1888.73|1887.23|0
1655914200000|2022-06-22 16:10:00|1889.64|1888.14|1891.36|1889.86|1892.25|1890.75|1889.63|1888.13|0
1655914500000|2022-06-22 16:15:00|1891.35|1889.85|1892.77|1891.27|1893.22|1891.72|1890.93|1889.43|0
1655914800000|2022-06-22 16:20:00|1892.76|1891.26|1892.91|1891.41|1893.9|1892.4|1892.3|1890.8|0
1655915100000|2022-06-22 16:25:00|1892.9|1891.4|1892.96|1891.46|1893.88|1892.38|1892.46|1890.96|0
1655915400000|2022-06-22 16:30:00|1892.95|1891.45|1894.33|1892.83|1894.35|1892.85|1892.51|1891.01|0
1655915700000|2022-06-22 16:35:00|1894.34|1892.84|1893.42|1891.92|1895.25|1893.75|1893.41|1891.91|0
1655916000000|2022-06-22 16:40:00|1893.43|1891.93|1895.67|1894.17|1895.67|1894.17|1893.43|1891.93|0
1655916300000|2022-06-22 16:45:00|1895.45|1893.95|1894.34|1892.84|1895.68|1894.18|1893.88|1892.38|0
1655916600000|2022-06-22 16:50:00|1894.35|1892.85|1894.73|1893.23|1894.8|1893.3|1893.41|1891.91|0
1655916900000|2022-06-22 16:55:00|1894.74|1893.24|1896.17|1894.67|1896.18|1894.68|1894.28|1892.78|0
1655917200000|2022-06-22 17:00:00|1896.18|1894.68|1894.3|1892.8|1896.62|1895.12|1893.41|1891.91|0
1655917500000|2022-06-22 17:05:00|1894.29|1892.79|1894.33|1892.83|1895.21|1893.71|1894.28|1892.78|0
1655917800000|2022-06-22 17:10:00|1894.34|1892.84|1895.84|1894.34|1896.27|1894.77|1894.34|1892.84|0
1655918100000|2022-06-22 17:15:00|1895.85|1894.35|1897.21|1895.71|1897.22|1895.72|1895.39|1893.89|0
1655918400000|2022-06-22 17:20:00|1897.2|1895.7|1898.11|1896.61|1898.56|1897.06|1896.76|1895.26|0
1655918700000|2022-06-22 17:25:00|1898.12|1896.62|1898.09|1896.59|1899.01|1897.51|1897.19|1895.69|0
1655919000000|2022-06-22 17:30:00|1898.1|1896.6|1896.7|1895.2|1898.1|1896.6|1896.7|1895.2|0
1655919300000|2022-06-22 17:35:00|1896.69|1895.19|1898.05|1896.55|1898.07|1896.57|1896.24|1894.74|0
1655919600000|2022-06-22 17:40:00|1898.04|1896.54|1898.94|1897.44|1898.94|1897.44|1897.59|1896.09|0
1655919900000|2022-06-22 17:45:00|1898.93|1897.43|1900.13|1898.63|1900.28|1898.78|1898.5|1897|0
1655920200000|2022-06-22 17:50:00|1900.12|1898.62|1898.3|1896.8|1900.14|1898.64|1898.27|1896.77|0
1655920500000|2022-06-22 17:55:00|1898.31|1896.81|1899.19|1897.69|1899.2|1897.7|1897.83|1896.33|0
1655920800000|2022-06-22 18:00:00|1899.2|1897.7|1899.67|1898.17|1900.13|1898.63|1898.74|1897.24|0
1655921100000|2022-06-22 18:05:00|1899.68|1898.18|1902.45|1900.95|1902.9|1901.4|1899.66|1898.16|0
1655921400000|2022-06-22 18:10:00|1902.44|1900.94|1902.42|1900.92|1902.44|1900.94|1901.51|1900.01|0
1655921700000|2022-06-22 18:15:00|1901.99|1900.49|1902.42|1900.92|1903.33|1901.83|1901.96|1900.46|0
1655922000000|2022-06-22 18:20:00|1902.41|1900.91|1901.45|1899.95|1902.85|1901.35|1900.09|1898.59|0
1655922300000|2022-06-22 18:25:00|1901.44|1899.94|1900.08|1898.58|1901.45|1899.95|1899.63|1898.13|0
1655922600000|2022-06-22 18:30:00|1900.09|1898.59|1900.12|1898.62|1900.55|1899.05|1899.63|1898.13|0
1655922900000|2022-06-22 18:35:00|1900.54|1899.04|1899.65|1898.15|1900.55|1899.05|1899.64|1898.14|0
1655923200000|2022-06-22 18:40:00|1899.64|1898.14|1899.63|1898.13|1900.11|1898.61|1898.28|1896.78|0
1655923500000|2022-06-22 18:45:00|1899.62|1898.12|1897.82|1896.32|1900.09|1898.59|1897.82|1896.32|0
1655923800000|2022-06-22 18:50:00|1897.83|1896.33|1898.73|1897.23|1898.73|1897.23|1897.79|1896.29|0
1655924100000|2022-06-22 18:55:00|1899.16|1897.66|1899.83|1898.33|1900.29|1898.79|1898.73|1897.23|0
1655924400000|2022-06-22 19:00:00|1899.84|1898.34|1899.78|1898.28|1900.44|1898.94|1898.37|1896.87|0
1655924700000|2022-06-22 19:05:00|1899.99|1898.49|1898.84|1897.34|1900.67|1899.17|1898.82|1897.32|0
1655925000000|2022-06-22 19:10:00|1898.83|1897.33|1898.8|1897.3|1899.29|1897.79|1897.47|1895.97|0
1655925300000|2022-06-22 19:15:00|1898.81|1897.31|1898.45|1896.95|1899.83|1898.33|1898|1896.5|0
1655925600000|2022-06-22 19:20:00|1898.44|1896.94|1898.46|1896.96|1899.36|1897.86|1898.01|1896.51|0
1655925900000|2022-06-22 19:25:00|1898.45|1896.95|1896.14|1894.64|1898.47|1896.97|1895.68|1894.18|0
1655926200000|2022-06-22 19:30:00|1896.13|1894.63|1895.24|1893.74|1897.08|1895.58|1895.24|1893.74|0
1655926500000|2022-06-22 19:35:00|1895.23|1893.73|1894.75|1893.25|1895.26|1893.76|1893.4|1891.9|0
1655926800000|2022-06-22 19:40:00|1894.53|1893.03|1895.19|1893.69|1895.65|1894.15|1893.38|1891.88|0
1655927100000|2022-06-22 19:45:00|1895.18|1893.68|1893.82|1892.32|1895.19|1893.69|1892.9|1891.4|0
1655927400000|2022-06-22 19:50:00|1894.25|1892.75|1896.14|1894.64|1896.59|1895.09|1892.91|1891.41|0
1655927700000|2022-06-22 19:55:00|1896.15|1894.65|1892.46|1890.96|1896.59|1895.09|1892.44|1890.94|0
1655928000000|2022-06-22 20:00:00|1892.47|1890.97|1893.57|1892.07|1894.15|1892.65|1891.82|1890.32|0
1655928300000|2022-06-22 20:05:00|1893.48|1891.98|1893.58|1892.08|1894.24|1892.74|1893.21|1891.71|0
1655928600000|2022-06-22 20:10:00|1893.49|1891.99|1893.89|1892.39|1894.43|1892.93|1893.49|1891.99|0
1655928900000|2022-06-22 20:15:00|1893.9|1892.4|1893.34|1891.84|1893.98|1892.48|1893.13|1891.63|0
1655929200000|2022-06-22 20:20:00|1893.3|1891.8|1894.01|1892.51|1894.36|1892.86|1893.2|1891.7|0
1655929500000|2022-06-22 20:25:00|1894.05|1892.55|1892.43|1890.93|1894.27|1892.77|1892.43|1890.93|0
1655929800000|2022-06-22 20:30:00|1892.44|1890.94|1891.76|1890.26|1892.7|1891.2|1891.49|1889.99|0
1655930100000|2022-06-22 20:35:00|1891.85|1890.35|1892.43|1890.93|1892.43|1890.93|1891.4|1889.9|0
1655930400000|2022-06-22 20:40:00|1892.44|1890.94|1892.43|1890.93|1892.88|1891.38|1891.94|1890.44|0
1655930700000|2022-06-22 20:45:00|1892.39|1890.89|1891.6|1890.1|1892.43|1890.93|1891.4|1889.9|0
1655931000000|2022-06-22 20:50:00|1891.55|1890.05|1891.24|1889.74|1891.87|1890.37|1891.24|1889.74|0
1655931300000|2022-06-22 20:55:00|1891.19|1889.69|1891.48|1889.98|1891.69|1890.19|1891.04|1889.54|0
1655931600000|2022-06-22 21:00:00|1891.39|1889.89|1891.3|1889.8|1891.48|1889.98|1891.26|1889.76|0
1655931900000|2022-06-22 21:05:00|1891.31|1889.81|1891.57|1890.07|1891.57|1890.07|1891.31|1889.81|0
1655932200000|2022-06-22 21:10:00|1891.62|1890.12|1891.39|1889.89|1891.62|1890.12|1891.35|1889.85|0
1655932500000|2022-06-22 21:15:00|1891.4|1889.9|1891.44|1889.94|1891.57|1890.07|1891.4|1889.9|0
1655932800000|2022-06-22 21:20:00|1891.53|1890.03|1891.33|1889.83|1891.53|1890.03|1891.33|1889.83|0
1655933100000|2022-06-22 21:25:00|1891.29|1889.79|1891.2|1889.7|1891.29|1889.79|1891.11|1889.61|0
1655933400000|2022-06-22 21:30:00|1891.33|1889.83|1891.11|1889.61|1891.47|1889.97|1891.11|1889.61|0
1655934000000|2022-06-22 21:40:00|1891.24|1889.74|1891.15|1889.65|1891.33|1889.83|1891.11|1889.61|0
1655934300000|2022-06-22 21:45:00|1891.2|1889.7|1891.2|1889.7|1891.2|1889.7|1891.02|1889.52|0
1655934600000|2022-06-22 21:50:00|1891.24|1889.74|1891.29|1889.79|1891.29|1889.79|1891.24|1889.74|0
1655934900000|2022-06-22 21:55:00|1891.33|1889.83|1891.38|1889.88|1891.38|1889.88|1891.29|1889.79|0
1655935200000|2022-06-22 22:00:00|1891.4|1889.9|1891.96|1890.46|1892.59|1891.09|1891.15|1889.65|0
1655935500000|2022-06-22 22:05:00|1891.87|1890.37|1890.47|1888.97|1891.87|1890.37|1889.59|1888.09|0
1655935800000|2022-06-22 22:10:00|1890.46|1888.96|1891.1|1889.6|1891.1|1889.6|1890.33|1888.83|0
1655936100000|2022-06-22 22:15:00|1891.09|1889.59|1890.38|1888.88|1891.55|1890.05|1890.38|1888.88|0
1655936400000|2022-06-22 22:20:00|1890.47|1888.97|1889.52|1888.02|1890.6|1889.1|1889.52|1888.02|0
1655936700000|2022-06-22 22:25:00|1889.51|1888.01|1889.77|1888.27|1890|1888.5|1889.05|1887.55|0
1655937000000|2022-06-22 22:30:00|1889.78|1888.28|1889.5|1888|1889.91|1888.41|1889.23|1887.73|0
1655937300000|2022-06-22 22:35:00|1889.51|1888.01|1889.82|1888.32|1890.14|1888.64|1889.51|1888.01|0
1655937600000|2022-06-22 22:40:00|1889.73|1888.23|1890.05|1888.55|1890.23|1888.73|1889.46|1887.96|0
1655937900000|2022-06-22 22:45:00|1890.14|1888.64|1890.32|1888.82|1890.59|1889.09|1889.73|1888.23|0
1655938200000|2022-06-22 22:50:00|1890.31|1888.81|1889.91|1888.41|1890.45|1888.95|1889.73|1888.23|0
1655938500000|2022-06-22 22:55:00|1889.92|1888.42|1890.23|1888.73|1890.23|1888.73|1889.73|1888.23|0
1655938800000|2022-06-22 23:00:00|1890.27|1888.77|1889.6|1888.1|1890.27|1888.77|1889.55|1888.05|0
1655939100000|2022-06-22 23:05:00|1889.55|1888.05|1888.14|1886.64|1889.64|1888.14|1888.14|1886.64|0
1655939400000|2022-06-22 23:10:00|1888.19|1886.69|1887.6|1886.1|1888.45|1886.95|1887.28|1885.78|0
1655939700000|2022-06-22 23:15:00|1887.64|1886.14|1887.87|1886.37|1887.92|1886.42|1887.37|1885.87|0
1655940000000|2022-06-22 23:20:00|1887.88|1886.38|1885.96|1884.46|1887.96|1886.46|1885.92|1884.42|0
1655940300000|2022-06-22 23:25:00|1885.92|1884.42|1885.63|1884.13|1886.01|1884.51|1885.44|1883.94|0
1655940600000|2022-06-22 23:30:00|1885.72|1884.22|1884.59|1883.09|1885.72|1884.22|1884.14|1882.64|0
1655940900000|2022-06-22 23:35:00|1884.5|1883|1883.51|1882.01|1884.59|1883.09|1883.02|1881.52|0
1655941200000|2022-06-22 23:40:00|1883.42|1881.92|1884.47|1882.97|1884.87|1883.37|1883.38|1881.88|0
1655941500000|2022-06-22 23:45:00|1884.46|1882.96|1883.93|1882.43|1884.6|1883.1|1883.66|1882.16|0
1655941800000|2022-06-22 23:50:00|1883.92|1882.42|1884.78|1883.28|1885.23|1883.73|1883.88|1882.38|0
1655942100000|2022-06-22 23:55:00|1884.74|1883.24|1885.45|1883.95|1885.73|1884.23|1884.69|1883.19|0
1655942400000|2022-06-23 00:00:00|1885.36|1883.86|1886.27|1884.77|1886.76|1885.26|1885.18|1883.68|0
1655942700000|2022-06-23 00:05:00|1886.26|1884.76|1886.67|1885.17|1886.76|1885.26|1886.13|1884.63|0
1655943000000|2022-06-23 00:10:00|1886.76|1885.26|1887.9|1886.4|1888.46|1886.96|1886.27|1884.77|0
1655943300000|2022-06-23 00:15:00|1887.91|1886.41|1890.13|1888.63|1892.32|1890.82|1887.91|1886.41|0
1655943600000|2022-06-23 00:20:00|1889.92|1888.42|1889.7|1888.2|1891.01|1889.51|1889.25|1887.75|0
1655943900000|2022-06-23 00:25:00|1889.71|1888.21|1888.81|1887.31|1890.17|1888.67|1888.81|1887.31|0
1655944200000|2022-06-23 00:30:00|1888.8|1887.3|1889.69|1888.19|1889.69|1888.19|1887.46|1885.96|0
1655944500000|2022-06-23 00:35:00|1889.7|1888.2|1890.12|1888.62|1890.58|1889.08|1889.67|1888.17|0
1655944800000|2022-06-23 00:40:00|1890.11|1888.61|1891.89|1890.39|1891.9|1890.4|1890.11|1888.61|0
1655945100000|2022-06-23 00:45:00|1891.88|1890.38|1892.79|1891.29|1893.24|1891.74|1891.45|1889.95|0
1655945400000|2022-06-23 00:50:00|1892.78|1891.28|1895.95|1894.45|1896.39|1894.89|1892.78|1891.28|0
1655945700000|2022-06-23 00:55:00|1895.96|1894.46|1896.03|1894.53|1898.27|1896.77|1895.6|1894.1|0
1655946000000|2022-06-23 01:00:00|1896.04|1894.54|1895.61|1894.11|1896.92|1895.42|1894.71|1893.21|0
1655946300000|2022-06-23 01:05:00|1895.6|1894.1|1896.06|1894.56|1896.5|1895|1894.3|1892.8|0
1655946600000|2022-06-23 01:10:00|1896.05|1894.55|1895.14|1893.64|1896.94|1895.44|1895.14|1893.64|0
1655946900000|2022-06-23 01:15:00|1895.15|1893.65|1893.36|1891.86|1895.38|1893.88|1892.91|1891.41|0
1655947200000|2022-06-23 01:20:00|1893.37|1891.87|1894.28|1892.78|1895.38|1893.88|1892.93|1891.43|0
1655947500000|2022-06-23 01:25:00|1894.27|1892.77|1894.27|1892.77|1894.7|1893.2|1893.36|1891.86|0
1655947800000|2022-06-23 01:30:00|1894.28|1892.78|1895.58|1894.08|1896.06|1894.56|1894.27|1892.77|0
1655948100000|2022-06-23 01:35:00|1895.57|1894.07|1894.23|1892.73|1895.58|1894.08|1894.22|1892.72|0
1655948400000|2022-06-23 01:40:00|1894.24|1892.74|1892.91|1891.41|1894.68|1893.18|1892.91|1891.41|0
1655948700000|2022-06-23 01:45:00|1892.92|1891.42|1892.02|1890.52|1894.25|1892.75|1891.57|1890.07|0
1655949000000|2022-06-23 01:50:00|1892.01|1890.51|1889.31|1887.81|1892.01|1890.51|1888.89|1887.39|0
1655949300000|2022-06-23 01:55:00|1889.1|1887.6|1886.67|1885.17|1889.3|1887.8|1886.22|1884.72|0
1655949600000|2022-06-23 02:00:00|1886.66|1885.16|1888|1886.5|1888.43|1886.93|1886.64|1885.14|0
1655949900000|2022-06-23 02:05:00|1887.99|1886.49|1887.98|1886.48|1888.44|1886.94|1887.53|1886.03|0
1655950200000|2022-06-23 02:10:00|1887.97|1886.47|1887.06|1885.56|1888.43|1886.93|1886.17|1884.67|0
1655950500000|2022-06-23 02:15:00|1886.85|1885.35|1886.19|1884.69|1887.08|1885.58|1886.18|1884.68|0
1655950800000|2022-06-23 02:20:00|1886.2|1884.7|1884.87|1883.37|1886.64|1885.14|1884.86|1883.36|0
1655951100000|2022-06-23 02:25:00|1885.29|1883.79|1886.22|1884.72|1886.65|1885.15|1885.29|1883.79|0
1655951400000|2022-06-23 02:30:00|1886.23|1884.73|1888.47|1886.97|1888.47|1886.97|1886.22|1884.72|0
1655951700000|2022-06-23 02:35:00|1888.48|1886.98|1888.49|1886.99|1888.49|1886.99|1887.6|1886.1|0
1655952000000|2022-06-23 02:40:00|1888.5|1887|1888.04|1886.54|1888.93|1887.43|1888.03|1886.53|0
1655952300000|2022-06-23 02:45:00|1888.05|1886.55|1890.7|1889.2|1891.13|1889.63|1888.03|1886.53|0
1655952600000|2022-06-23 02:50:00|1890.71|1889.21|1889.35|1887.85|1891.14|1889.64|1889.14|1887.64|0
1655952900000|2022-06-23 02:55:00|1889.36|1887.86|1888.91|1887.41|1889.36|1887.86|1888.47|1886.97|0
1655953200000|2022-06-23 03:00:00|1888.9|1887.4|1888.02|1886.52|1889.36|1887.86|1887.57|1886.07|0
1655953500000|2022-06-23 03:05:00|1888.01|1886.51|1889.8|1888.3|1889.81|1888.31|1888.01|1886.51|0
1655953800000|2022-06-23 03:10:00|1889.81|1888.31|1890.22|1888.72|1891.14|1889.64|1889.79|1888.29|0
1655954100000|2022-06-23 03:15:00|1890.23|1888.73|1891.34|1889.84|1891.34|1889.84|1889.76|1888.26|0
1655954400000|2022-06-23 03:20:00|1891.55|1890.05|1891.11|1889.61|1891.56|1890.06|1890.66|1889.16|0
1655954700000|2022-06-23 03:25:00|1891.12|1889.62|1890.78|1889.28|1891.56|1890.06|1890.32|1888.82|0
1655955000000|2022-06-23 03:30:00|1890.79|1889.29|1890.78|1889.28|1891.23|1889.73|1889.89|1888.39|0
1655955300000|2022-06-23 03:35:00|1891|1889.5|1892.1|1890.6|1892.99|1891.49|1891|1889.5|0
1655955600000|2022-06-23 03:40:00|1892.11|1890.61|1891.19|1889.69|1892.54|1891.04|1890.76|1889.26|0
1655955900000|2022-06-23 03:45:00|1891.2|1889.7|1890.77|1889.27|1891.65|1890.15|1890.76|1889.26|0
1655956200000|2022-06-23 03:50:00|1890.98|1889.48|1891.22|1889.72|1891.22|1889.72|1890.33|1888.83|0
1655956500000|2022-06-23 03:55:00|1891.23|1889.73|1889.87|1888.37|1891.23|1889.73|1889.87|1888.37|0
1655956800000|2022-06-23 04:00:00|1889.88|1888.38|1889.66|1888.16|1890.33|1888.83|1889.45|1887.95|0
1655957100000|2022-06-23 04:05:00|1889.87|1888.37|1888.11|1886.61|1889.87|1888.37|1887.67|1886.17|0
1655957400000|2022-06-23 04:10:00|1888.1|1886.6|1889.45|1887.95|1889.46|1887.96|1888.1|1886.6|0
1655957700000|2022-06-23 04:15:00|1889.46|1887.96|1889.89|1888.39|1890.78|1889.28|1889.45|1887.95|0
1655958000000|2022-06-23 04:20:00|1889.9|1888.4|1891.22|1889.72|1891.22|1889.72|1889.88|1888.38|0
1655958300000|2022-06-23 04:25:00|1891.24|1889.74|1893.43|1891.93|1893.43|1891.93|1891.23|1889.73|0
1655958600000|2022-06-23 04:30:00|1893.44|1891.94|1893.89|1892.39|1894.34|1892.84|1892.99|1891.49|0
1655958900000|2022-06-23 04:35:00|1893.9|1892.4|1893.89|1892.39|1894.33|1892.83|1893.44|1891.94|0
1655959200000|2022-06-23 04:40:00|1893.9|1892.4|1895.21|1893.71|1895.64|1894.14|1893.89|1892.39|0
1655959500000|2022-06-23 04:45:00|1895.2|1893.7|1894.31|1892.81|1895.2|1893.7|1894.3|1892.8|0
1655959800000|2022-06-23 04:50:00|1894.3|1892.8|1892.54|1891.04|1894.32|1892.82|1892.1|1890.6|0
1655960100000|2022-06-23 04:55:00|1892.52|1891.02|1892.55|1891.05|1893.01|1891.51|1892.1|1890.6|0
1655960400000|2022-06-23 05:00:00|1892.56|1891.06|1893.42|1891.92|1893.44|1891.94|1892.55|1891.05|0
1655960700000|2022-06-23 05:05:00|1893.41|1891.91|1892.53|1891.03|1893.87|1892.37|1892.53|1891.03|0
1655961000000|2022-06-23 05:10:00|1892.54|1891.04|1891.97|1890.47|1892.99|1891.49|1891.54|1890.04|0
1655961300000|2022-06-23 05:15:00|1891.98|1890.48|1892.89|1891.39|1893.77|1892.27|1891.98|1890.48|0
1655961600000|2022-06-23 05:20:00|1892.88|1891.38|1892.82|1891.32|1893.76|1892.26|1892.42|1890.92|0
1655961900000|2022-06-23 05:25:00|1892.83|1891.33|1894.19|1892.69|1895.06|1893.56|1892.82|1891.32|0
1655962200000|2022-06-23 05:30:00|1894.41|1892.91|1896.45|1894.95|1896.9|1895.4|1894.19|1892.69|0
1655962500000|2022-06-23 05:35:00|1896.46|1894.96|1894.99|1893.49|1897.21|1895.71|1894.99|1893.49|0
1655962800000|2022-06-23 05:40:00|1894.98|1893.48|1895.01|1893.51|1895.87|1894.37|1894.98|1893.48|0
1655963100000|2022-06-23 05:45:00|1895.02|1893.52|1894.51|1893.01|1895.45|1893.95|1894.07|1892.57|0
1655963400000|2022-06-23 05:50:00|1894.5|1893|1893.13|1891.63|1894.5|1893|1892.72|1891.22|0
1655963700000|2022-06-23 05:55:00|1893.14|1891.64|1893.22|1891.72|1893.65|1892.15|1892.7|1891.2|0
1655964000000|2022-06-23 06:00:00|1893.21|1891.71|1892.31|1890.81|1893.64|1892.14|1890.53|1889.03|0
1655964300000|2022-06-23 06:05:00|1892.3|1890.8|1892.29|1890.79|1892.77|1891.27|1890.98|1889.48|0
1655964600000|2022-06-23 06:10:00|1892.08|1890.58|1893.16|1891.66|1893.83|1892.33|1891.85|1890.35|0
1655964900000|2022-06-23 06:15:00|1893.15|1891.65|1894.04|1892.54|1894.48|1892.98|1892.71|1891.21|0
1655965200000|2022-06-23 06:20:00|1894.03|1892.53|1892.7|1891.2|1894.04|1892.54|1892.25|1890.75|0
1655965500000|2022-06-23 06:25:00|1893.13|1891.63|1893.2|1891.7|1894.02|1892.52|1892.7|1891.2|0
1655965800000|2022-06-23 06:30:00|1893.19|1891.69|1889.52|1888.12|1893.67|1892.17|1889.52|1888.12|9
1655966100000|2022-06-23 06:35:00|1889.39|1887.99|1889.27|1887.87|1889.64|1888.24|1889.27|1887.87|13
1655966400000|2022-06-23 06:40:00|1889.39|1887.99|1889.77|1888.37|1890.27|1888.87|1889.27|1887.87|29
1655966700000|2022-06-23 06:45:00|1889.64|1888.24|1888.64|1887.24|1889.77|1888.37|1888.64|1887.24|4
1655967000000|2022-06-23 06:50:00|1888.77|1887.37|1886.89|1885.49|1888.77|1887.37|1886.89|1885.49|33
1655967300000|2022-06-23 06:55:00|1886.88|1885.39|1886.68|1885.18|1888.47|1886.97|1886|1884.5|0
1655967600000|2022-06-23 07:00:00|1887.1|1885.6|1886.82|1886.32|1888.82|1888.32|1882.57|1882.07|3605
1655967900000|2022-06-23 07:05:00|1886.94|1886.44|1884.32|1883.82|1889.07|1888.57|1884.07|1883.57|1551
1655968200000|2022-06-23 07:10:00|1884.19|1883.69|1885.94|1885.44|1889.07|1888.57|1883.44|1882.94|1592
1655968500000|2022-06-23 07:15:00|1884.82|1884.32|1881.82|1881.32|1885.19|1884.69|1879.19|1878.69|1523
1655968800000|2022-06-23 07:20:00|1881.69|1881.19|1876.07|1875.57|1881.69|1881.19|1875.82|1875.32|1209
1655969100000|2022-06-23 07:25:00|1876.19|1875.69|1879.44|1878.94|1879.82|1879.32|1875.19|1874.69|1073
1655969400000|2022-06-23 07:30:00|1879.57|1879.07|1881.32|1880.82|1882.07|1881.57|1875.82|1875.32|1739
1655969700000|2022-06-23 07:35:00|1881.19|1880.69|1876.32|1875.82|1881.32|1880.82|1874.19|1873.69|1090
1655970000000|2022-06-23 07:40:00|1876.39|1875.89|1877.39|1876.89|1879.14|1878.64|1874.01|1873.51|1025
1655970300000|2022-06-23 07:45:00|1877.51|1877.01|1874.89|1874.39|1878.14|1877.64|1873.64|1873.14|930
1655970600000|2022-06-23 07:50:00|1875.14|1874.64|1871.26|1870.76|1875.14|1874.64|1870.89|1870.39|715
1655970900000|2022-06-23 07:55:00|1871.39|1870.89|1871.51|1871.01|1874.39|1873.89|1870.51|1870.01|803
1655971200000|2022-06-23 08:00:00|1870.89|1870.39|1872.64|1872.14|1873.89|1873.39|1869.89|1869.39|1079
1655971500000|2022-06-23 08:05:00|1872.39|1871.89|1875.89|1875.39|1875.89|1875.39|1871.14|1870.64|1003
1655971800000|2022-06-23 08:10:00|1875.64|1875.14|1878.39|1877.89|1878.89|1878.39|1874.51|1874.01|1019
1655972100000|2022-06-23 08:15:00|1878.64|1878.14|1876.39|1875.89|1879.39|1878.89|1875.64|1875.14|851
1655972400000|2022-06-23 08:20:00|1876.51|1876.01|1874.64|1874.14|1877.01|1876.51|1874.39|1873.89|408
1655972700000|2022-06-23 08:25:00|1874.51|1874.01|1871.64|1871.14|1875.51|1875.01|1871.64|1871.14|530
1655973000000|2022-06-23 08:30:00|1871.76|1871.26|1870.76|1870.26|1873.39|1872.89|1870.51|1870.01|683
1655973300000|2022-06-23 08:35:00|1870.89|1870.39|1872.14|1871.64|1872.64|1872.14|1870.14|1869.64|324
1655973600000|2022-06-23 08:40:00|1872.39|1871.89|1871.64|1871.14|1873.39|1872.89|1871.39|1870.89|281
1655973900000|2022-06-23 08:45:00|1871.76|1871.26|1874.64|1874.14|1874.64|1874.14|1871.64|1871.14|450
1655974200000|2022-06-23 08:50:00|1874.76|1874.26|1872.14|1871.64|1875.14|1874.64|1871.76|1871.26|386
1655974500000|2022-06-23 08:55:00|1871.89|1871.39|1873.39|1872.89|1873.39|1872.89|1871.64|1871.14|330
1655974800000|2022-06-23 09:00:00|1873.51|1873.01|1876.76|1876.26|1877.39|1876.89|1873.39|1872.89|516
1655975100000|2022-06-23 09:05:00|1876.89|1876.39|1875.39|1874.89|1877.14|1876.64|1874.89|1874.39|455
1655975400000|2022-06-23 09:10:00|1875.64|1875.14|1879.14|1878.64|1879.26|1878.76|1875.14|1874.64|651
1655975700000|2022-06-23 09:15:00|1879.26|1878.76|1877.64|1877.14|1881.14|1880.64|1877.64|1877.14|562
1655976000000|2022-06-23 09:20:00|1877.76|1877.26|1877.64|1877.14|1879.39|1878.89|1877.39|1876.89|426
1655976300000|2022-06-23 09:25:00|1877.89|1877.39|1876.64|1876.14|1878.14|1877.64|1876.64|1876.14|245
1655976600000|2022-06-23 09:30:00|1876.39|1875.89|1876.14|1875.64|1876.89|1876.39|1875.39|1874.89|315
1655976900000|2022-06-23 09:35:00|1876.01|1875.51|1874.01|1873.51|1876.14|1875.64|1873.64|1873.14|363
1655977200000|2022-06-23 09:40:00|1874.14|1873.64|1876.89|1876.39|1876.89|1876.39|1873.89|1873.39|579
1655977500000|2022-06-23 09:45:00|1876.76|1876.26|1876.89|1876.39|1878.39|1877.89|1876.64|1876.14|456
1655977800000|2022-06-23 09:50:00|1877.14|1876.64|1876.76|1876.26|1878.14|1877.64|1876.64|1876.14|396
1655978100000|2022-06-23 09:55:00|1876.89|1876.39|1878.39|1877.89|1879.14|1878.64|1876.39|1875.89|271
1655978400000|2022-06-23 10:00:00|1878.64|1878.14|1878.64|1878.14|1879.14|1878.64|1877.64|1877.14|407
1655978700000|2022-06-23 10:05:00|1878.89|1878.39|1880.39|1879.89|1880.64|1880.14|1878.39|1877.89|558
1655979000000|2022-06-23 10:10:00|1880.51|1880.01|1881.14|1880.64|1882.39|1881.89|1880.39|1879.89|479
1655979300000|2022-06-23 10:15:00|1881.01|1880.51|1880.26|1879.76|1881.39|1880.89|1880.14|1879.64|342
1655979600000|2022-06-23 10:20:00|1880.39|1879.89|1882.64|1882.14|1882.64|1882.14|1880.14|1879.64|318
1655979900000|2022-06-23 10:25:00|1882.89|1882.39|1885.14|1884.64|1885.39|1884.89|1882.76|1882.26|679
1655980200000|2022-06-23 10:30:00|1885.39|1884.89|1884.39|1883.89|1885.39|1884.89|1881.89|1881.39|358
1655980500000|2022-06-23 10:35:00|1884.64|1884.14|1886.39|1885.89|1886.64|1886.14|1884.14|1883.64|284
1655980800000|2022-06-23 10:40:00|1886.26|1885.76|1886.51|1886.01|1887.01|1886.51|1885.89|1885.39|213
1655981100000|2022-06-23 10:45:00|1886.64|1886.14|1888.89|1888.39|1888.89|1888.39|1886.39|1885.89|287
1655981400000|2022-06-23 10:50:00|1888.64|1888.14|1889.14|1888.64|1889.89|1889.39|1888.64|1888.14|412
1655981700000|2022-06-23 10:55:00|1888.89|1888.39|1889.39|1888.89|1890.39|1889.89|1888.39|1887.89|356
1655982000000|2022-06-23 11:00:00|1889.89|1889.39|1888.64|1888.14|1890.14|1889.64|1888.39|1887.89|488
1655982300000|2022-06-23 11:05:00|1888.51|1888.01|1888.89|1888.39|1889.39|1888.89|1888.14|1887.64|416
1655982600000|2022-06-23 11:10:00|1888.64|1888.14|1889.76|1889.26|1889.89|1889.39|1888.26|1887.76|352
1655982900000|2022-06-23 11:15:00|1889.89|1889.39|1889.39|1888.89|1890.76|1890.26|1889.39|1888.89|193
1655983200000|2022-06-23 11:20:00|1889.51|1889.01|1890.14|1889.64|1890.64|1890.14|1889.14|1888.64|184
1655983500000|2022-06-23 11:25:00|1890.26|1889.76|1890.89|1890.39|1891.01|1890.51|1888.89|1888.39|230
1655983800000|2022-06-23 11:30:00|1890.76|1890.26|1888.76|1888.26|1890.89|1890.39|1888.39|1887.89|187
1655984100000|2022-06-23 11:35:00|1888.89|1888.39|1889.64|1889.14|1889.64|1889.14|1888.39|1887.89|283
1655984400000|2022-06-23 11:40:00|1889.6|1889.1|1890.35|1889.85|1890.85|1890.35|1887.1|1886.6|799
1655984700000|2022-06-23 11:45:00|1890.1|1889.6|1891.85|1891.35|1892.1|1891.6|1889.1|1888.6|493
1655985000000|2022-06-23 11:50:00|1891.6|1891.1|1891.1|1890.6|1892.6|1892.1|1890.6|1890.1|296
1655985300000|2022-06-23 11:55:00|1890.85|1890.35|1889.72|1889.22|1891.1|1890.6|1889.1|1888.6|136
1655985600000|2022-06-23 12:00:00|1889.85|1889.35|1888.97|1888.47|1890.35|1889.85|1888.35|1887.85|218
1655985900000|2022-06-23 12:05:00|1889.1|1888.6|1886.35|1885.85|1889.1|1888.6|1886.35|1885.85|295
1655986200000|2022-06-23 12:10:00|1886.6|1886.1|1885.6|1885.1|1886.6|1886.1|1885.35|1884.85|465
1655986500000|2022-06-23 12:15:00|1885.72|1885.22|1885.97|1885.47|1886.6|1886.1|1885.35|1884.85|305
1655986800000|2022-06-23 12:20:00|1886.1|1885.6|1883.85|1883.35|1886.1|1885.6|1883.6|1883.1|275
1655987100000|2022-06-23 12:25:00|1883.6|1883.1|1882.47|1881.97|1884.1|1883.6|1882.47|1881.97|115
1655987400000|2022-06-23 12:30:00|1882.72|1882.22|1879.1|1878.6|1882.85|1882.35|1879.1|1878.6|448
1655987700000|2022-06-23 12:35:00|1879.22|1878.72|1877.22|1876.72|1880.22|1879.72|1877.1|1876.6|371
1655988000000|2022-06-23 12:40:00|1877.1|1876.6|1877.85|1877.35|1880.6|1880.1|1877.1|1876.6|1003
1655988300000|2022-06-23 12:45:00|1877.72|1877.22|1876.6|1876.1|1878.35|1877.85|1876.6|1876.1|318
1655988600000|2022-06-23 12:50:00|1876.47|1875.97|1874.72|1874.22|1877.1|1876.6|1874.6|1874.1|418
1655988900000|2022-06-23 12:55:00|1874.6|1874.1|1875.6|1875.1|1876.85|1876.35|1874.22|1873.72|816
1655989200000|2022-06-23 13:00:00|1875.47|1874.97|1875.35|1874.85|1876.72|1876.22|1874.35|1873.85|446
1655989500000|2022-06-23 13:05:00|1875.6|1875.1|1875.35|1874.85|1875.6|1875.1|1874.35|1873.85|444
1655989800000|2022-06-23 13:10:00|1875.1|1874.6|1875.97|1875.47|1876.6|1876.1|1874.85|1874.35|362
1655990100000|2022-06-23 13:15:00|1876.1|1875.6|1875.35|1874.85|1876.85|1876.35|1875.35|1874.85|325
1655990400000|2022-06-23 13:20:00|1875.47|1874.97|1874.1|1873.6|1875.47|1874.97|1873.6|1873.1|383
1655990700000|2022-06-23 13:25:00|1873.85|1873.35|1871.85|1871.35|1874.35|1873.85|1871.85|1871.35|484
1655991000000|2022-06-23 13:30:00|1872.1|1871.6|1871.35|1870.85|1874.6|1874.1|1871.1|1870.6|1170
1655991300000|2022-06-23 13:35:00|1871.47|1870.97|1869.1|1868.6|1871.6|1871.1|1868.6|1868.1|1032
1655991600000|2022-06-23 13:40:00|1868.85|1868.35|1870.22|1869.72|1871.85|1871.35|1868.22|1867.72|1289
1655991900000|2022-06-23 13:45:00|1870.35|1869.85|1868.1|1867.6|1871.72|1871.22|1867.6|1867.1|1279
1655992200000|2022-06-23 13:50:00|1868.22|1867.72|1864.6|1864.1|1868.85|1868.35|1864.1|1863.6|1554
1655992500000|2022-06-23 13:55:00|1864.47|1863.97|1869.85|1869.35|1870.1|1869.6|1863.85|1863.35|1316
1655992800000|2022-06-23 14:00:00|1870.1|1869.6|1870.1|1869.6|1871.22|1870.72|1868.22|1867.72|1067
1655993100000|2022-06-23 14:05:00|1869.97|1869.47|1865.1|1864.6|1870.72|1870.22|1865.1|1864.6|918
1655993400000|2022-06-23 14:10:00|1865.03|1864.53|1864.03|1863.53|1866.53|1866.03|1861.78|1861.28|1333
1655993700000|2022-06-23 14:15:00|1863.78|1863.28|1862.78|1862.28|1864.28|1863.78|1861.78|1861.28|988
1655994000000|2022-06-23 14:20:00|1863.03|1862.53|1865.65|1865.15|1867.53|1867.03|1863.03|1862.53|1283
1655994300000|2022-06-23 14:25:00|1865.53|1865.03|1863.03|1862.53|1866.03|1865.53|1862.28|1861.78|968
1655994600000|2022-06-23 14:30:00|1863.28|1862.78|1865.4|1864.9|1866.28|1865.78|1863.28|1862.78|1185
1655994900000|2022-06-23 14:35:00|1865.28|1864.78|1867.15|1866.65|1867.28|1866.78|1864.15|1863.65|1149
1655995200000|2022-06-23 14:40:00|1867.28|1866.78|1869.53|1869.03|1870.78|1870.28|1867.28|1866.78|994
1655995500000|2022-06-23 14:45:00|1869.28|1868.78|1869.03|1868.53|1870.28|1869.78|1868.9|1868.4|612
1655995800000|2022-06-23 14:50:00|1869.28|1868.78|1868.03|1867.53|1869.53|1869.03|1867.28|1866.78|511
1655996100000|2022-06-23 14:55:00|1867.9|1867.4|1869.65|1869.15|1871.53|1871.03|1867.78|1867.28|876
1655996400000|2022-06-23 15:00:00|1869.53|1869.03|1865.28|1864.78|1869.78|1869.28|1864.78|1864.28|1248
1655996700000|2022-06-23 15:05:00|1865.53|1865.03|1866.78|1866.28|1867.03|1866.53|1865.03|1864.53|728
1655997000000|2022-06-23 15:10:00|1866.53|1866.03|1869.53|1869.03|1870.28|1869.78|1866.03|1865.53|1106
1655997300000|2022-06-23 15:15:00|1869.4|1868.9|1869.53|1869.03|1869.9|1869.4|1868.78|1868.28|1209
1655997600000|2022-06-23 15:20:00|1869.78|1869.28|1868.77|1867.27|1871.03|1870.53|1868.03|1867.27|2314
1655997900000|2022-06-23 15:25:00|1868.34|1866.84|1868.7|1867.2|1870.23|1868.73|1868.27|1866.77|2023
1655998200000|2022-06-23 15:30:00|1869.12|1867.62|1866.1|1864.7|1870.04|1868.54|1865.48|1864.08|237
1655998500000|2022-06-23 15:35:00|1865.85|1864.45|1864.1|1862.7|1866.1|1864.7|1862.6|1861.2|169
1655998800000|2022-06-23 15:40:00|1864.23|1862.83|1864.35|1862.95|1864.35|1862.95|1863.6|1862.2|7
1655999100000|2022-06-23 15:45:00|1864.6|1863.2|1864.98|1863.58|1865.73|1864.33|1864.6|1863.2|11
1655999400000|2022-06-23 15:50:00|1865.1|1863.7|1865.23|1863.83|1865.48|1864.08|1864.85|1863.45|27
1655999700000|2022-06-23 15:55:00|1864.98|1863.58|1863.91|1862.41|1864.98|1863.58|1863.23|1861.83|31
1656000000000|2022-06-23 16:00:00|1863.9|1862.4|1859.34|1857.84|1863.93|1862.43|1859.33|1857.83|0
1656000300000|2022-06-23 16:05:00|1859.33|1857.83|1859.95|1858.45|1861.29|1859.79|1858.89|1857.39|0
1656000600000|2022-06-23 16:10:00|1859.94|1858.44|1860.9|1859.4|1861.35|1859.85|1859.06|1857.56|0
1656000900000|2022-06-23 16:15:00|1860.89|1859.39|1861.8|1860.3|1862.69|1861.19|1860|1858.5|0
1656001200000|2022-06-23 16:20:00|1861.79|1860.29|1862.61|1861.11|1863.11|1861.61|1861.3|1859.8|0
1656001500000|2022-06-23 16:25:00|1862.19|1860.69|1861.71|1860.21|1862.63|1861.13|1861.27|1859.77|0
1656001800000|2022-06-23 16:30:00|1861.7|1860.2|1859.42|1857.92|1862.17|1860.67|1859.41|1857.91|0
1656002100000|2022-06-23 16:35:00|1859.43|1857.93|1858.16|1856.66|1860.33|1858.83|1857.63|1856.13|0
1656002400000|2022-06-23 16:40:00|1858.15|1856.65|1858.19|1856.69|1859.52|1858.02|1857.7|1856.2|0
1656002700000|2022-06-23 16:45:00|1858.18|1856.68|1857.48|1855.98|1858.37|1856.87|1856.15|1854.65|0
1656003000000|2022-06-23 16:50:00|1857.47|1855.97|1856.68|1855.18|1857.56|1856.06|1855.32|1853.82|0
1656003300000|2022-06-23 16:55:00|1856.67|1855.17|1857.09|1855.59|1858|1856.5|1856.22|1854.72|0
1656003600000|2022-06-23 17:00:00|1857.08|1855.58|1856.13|1854.63|1857.08|1855.58|1855.22|1853.72|0
1656003900000|2022-06-23 17:05:00|1855.71|1854.21|1857.51|1856.01|1858.43|1856.93|1855.71|1854.21|0
1656004200000|2022-06-23 17:10:00|1857.52|1856.02|1858.81|1857.31|1859.28|1857.78|1857.51|1856.01|0
1656004500000|2022-06-23 17:15:00|1858.82|1857.32|1859.27|1857.77|1860.15|1858.65|1858.37|1856.87|0
1656004800000|2022-06-23 17:20:00|1859.29|1857.79|1859.18|1857.68|1860.54|1859.04|1857.83|1856.33|0
1656005100000|2022-06-23 17:25:00|1859.39|1857.89|1858.3|1856.8|1860.51|1859.01|1858.25|1856.75|0
1656005400000|2022-06-23 17:30:00|1858.72|1857.22|1859.21|1857.71|1860.08|1858.58|1858.29|1856.79|0
1656005700000|2022-06-23 17:35:00|1859.2|1857.7|1857.48|1855.98|1859.67|1858.17|1857|1855.5|0
1656006000000|2022-06-23 17:40:00|1857.49|1855.99|1857.49|1855.99|1858.15|1856.65|1856.15|1854.65|0
1656006300000|2022-06-23 17:45:00|1857.5|1856|1859.28|1857.78|1859.28|1857.78|1857.04|1855.54|0
1656006600000|2022-06-23 17:50:00|1859.29|1857.79|1860.68|1859.18|1861.09|1859.59|1859.27|1857.77|0
1656006900000|2022-06-23 17:55:00|1860.69|1859.19|1860.64|1859.14|1861.13|1859.63|1860.17|1858.67|0
1656007200000|2022-06-23 18:00:00|1860.85|1859.35|1860.22|1858.72|1861.56|1860.06|1859.78|1858.28|0
1656007500000|2022-06-23 18:05:00|1860.23|1858.73|1860.27|1858.77|1860.69|1859.19|1859.79|1858.29|0
1656007800000|2022-06-23 18:10:00|1860.26|1858.76|1860.24|1858.74|1861.16|1859.66|1859.36|1857.86|0
1656008100000|2022-06-23 18:15:00|1860.25|1858.75|1860.66|1859.16|1861.12|1859.62|1859.77|1858.27|0
1656008400000|2022-06-23 18:20:00|1860.65|1859.15|1861.57|1860.07|1862.01|1860.51|1859.77|1858.27|0
1656008700000|2022-06-23 18:25:00|1861.58|1860.08|1862.96|1861.46|1862.96|1861.46|1860.69|1859.19|0
1656009000000|2022-06-23 18:30:00|1862.95|1861.45|1864.82|1863.32|1865.71|1864.21|1862.53|1861.03|0
1656009300000|2022-06-23 18:35:00|1864.81|1863.31|1865.82|1864.32|1866.27|1864.77|1864.47|1862.97|0
1656009600000|2022-06-23 18:40:00|1865.83|1864.33|1864.72|1863.22|1865.83|1864.33|1864.72|1863.22|0
1656009900000|2022-06-23 18:45:00|1865.14|1863.64|1864.74|1863.24|1865.15|1863.65|1863.74|1862.24|0
1656010200000|2022-06-23 18:50:00|1864.73|1863.23|1864.32|1862.82|1864.76|1863.26|1863.88|1862.38|0
1656010500000|2022-06-23 18:55:00|1864.31|1862.81|1864.64|1863.14|1864.64|1863.14|1863.73|1862.23|0
1656010800000|2022-06-23 19:00:00|1864.63|1863.13|1865.52|1864.02|1865.53|1864.03|1863.73|1862.23|0
1656011100000|2022-06-23 19:05:00|1865.09|1863.59|1865.97|1864.47|1866.43|1864.93|1865.08|1863.58|0
1656011400000|2022-06-23 19:10:00|1865.98|1864.48|1866.43|1864.93|1866.44|1864.94|1865.1|1863.6|0
1656011700000|2022-06-23 19:15:00|1866.44|1864.94|1865.95|1864.45|1866.45|1864.95|1865.02|1863.52|0
1656012000000|2022-06-23 19:20:00|1865.94|1864.44|1865.96|1864.46|1866.85|1865.35|1865.92|1864.42|0
1656012300000|2022-06-23 19:25:00|1865.95|1864.45|1867.72|1866.22|1868.2|1866.7|1865.95|1864.45|0
1656012600000|2022-06-23 19:30:00|1867.3|1865.8|1870.81|1869.31|1870.88|1869.38|1867.3|1865.8|0
1656012900000|2022-06-23 19:35:00|1870.8|1869.3|1869.91|1868.41|1870.81|1869.31|1869.48|1867.98|0
1656013200000|2022-06-23 19:40:00|1869.92|1868.42|1870.18|1868.68|1871.32|1869.82|1869.89|1868.39|0
1656013500000|2022-06-23 19:45:00|1870.6|1869.1|1871.92|1870.42|1871.92|1870.42|1870.55|1869.05|0
1656013800000|2022-06-23 19:50:00|1871.94|1870.44|1870.93|1869.43|1872.44|1870.94|1870.92|1869.42|0
1656014100000|2022-06-23 19:55:00|1871.36|1869.86|1872.67|1871.17|1873.16|1871.66|1870.47|1868.97|0
1656014400000|2022-06-23 20:00:00|1872|1870.5|1868.33|1866.83|1872|1870.5|1868.33|1866.83|0
1656014700000|2022-06-23 20:05:00|1868.34|1866.84|1868.64|1867.14|1868.82|1867.32|1868.24|1866.74|0
1656015000000|2022-06-23 20:10:00|1868.56|1867.06|1868.33|1866.83|1868.82|1867.32|1868.33|1866.83|0
1656015300000|2022-06-23 20:15:00|1868.34|1866.84|1868.64|1867.14|1868.73|1867.23|1868.33|1866.83|0
1656015600000|2022-06-23 20:20:00|1868.65|1867.15|1869.74|1868.24|1869.79|1868.29|1868.65|1867.15|0
1656015900000|2022-06-23 20:25:00|1869.7|1868.2|1869.79|1868.29|1869.88|1868.38|1869.17|1867.67|0
1656016200000|2022-06-23 20:30:00|1869.88|1868.38|1869.79|1868.29|1869.97|1868.47|1869.79|1868.29|0
1656016500000|2022-06-23 20:35:00|1869.83|1868.33|1869.79|1868.29|1869.88|1868.38|1869.79|1868.29|0
1656016800000|2022-06-23 20:40:00|1869.77|1868.27|1867.52|1866.02|1869.77|1868.27|1867.52|1866.02|0
1656017100000|2022-06-23 20:45:00|1867.53|1866.03|1867.25|1865.75|1867.61|1866.11|1867.08|1865.58|0
1656017400000|2022-06-23 20:50:00|1867.17|1865.67|1866.05|1864.55|1867.25|1865.75|1865.96|1864.46|0
1656017700000|2022-06-23 20:55:00|1866.04|1864.54|1866.98|1865.48|1867.02|1865.52|1865.96|1864.46|0
1656018000000|2022-06-23 21:00:00|1867.02|1865.52|1866.98|1865.48|1867.06|1865.56|1866.71|1865.21|0
1656018300000|2022-06-23 21:05:00|1867.06|1865.56|1867.29|1865.79|1867.29|1865.79|1867.06|1865.56|0
1656018600000|2022-06-23 21:10:00|1867.33|1865.83|1867.29|1865.79|1867.33|1865.83|1867.2|1865.7|0
1656018900000|2022-06-23 21:15:00|1867.28|1865.78|1867.06|1865.56|1867.28|1865.78|1867.06|1865.56|0
1656019200000|2022-06-23 21:20:00|1867.07|1865.57|1866.75|1865.25|1867.11|1865.61|1866.71|1865.21|0
1656019500000|2022-06-23 21:25:00|1866.76|1865.26|1866.8|1865.3|1867.06|1865.56|1866.75|1865.25|0
1656019800000|2022-06-23 21:30:00|1866.79|1865.29|1866.79|1865.29|1866.79|1865.29|1866.79|1865.29|0
1656020400000|2022-06-23 21:40:00|1866.88|1865.38|1867.05|1865.55|1867.05|1865.55|1866.88|1865.38|0
1656020700000|2022-06-23 21:45:00|1867.01|1865.51|1867.41|1865.91|1867.5|1866|1866.97|1865.47|0
1656021000000|2022-06-23 21:50:00|1867.45|1865.95|1867.36|1865.86|1867.5|1866|1867.36|1865.86|0
1656021300000|2022-06-23 21:55:00|1867.37|1865.87|1867.59|1866.09|1867.63|1866.13|1867.37|1865.87|0
1656021600000|2022-06-23 22:00:00|1867.57|1866.07|1868.09|1866.59|1868.17|1866.67|1867.14|1865.64|0
1656021900000|2022-06-23 22:05:00|1868.13|1866.63|1867.96|1866.46|1868.95|1867.45|1867.71|1866.21|0
1656022200000|2022-06-23 22:10:00|1867.94|1866.44|1868.1|1866.6|1868.14|1866.64|1866.98|1865.48|0
1656022500000|2022-06-23 22:15:00|1868.14|1866.64|1867.88|1866.38|1868.59|1867.09|1867.88|1866.38|0
1656022800000|2022-06-23 22:20:00|1867.92|1866.42|1868.14|1866.64|1868.23|1866.73|1867.61|1866.11|0
1656023100000|2022-06-23 22:25:00|1868.19|1866.69|1867.16|1865.66|1868.59|1867.09|1867.16|1865.66|0
1656023400000|2022-06-23 22:30:00|1867.17|1865.67|1867.52|1866.02|1867.79|1866.29|1867.17|1865.67|0
1656023700000|2022-06-23 22:35:00|1867.47|1865.97|1868.05|1866.55|1868.05|1866.55|1867.16|1865.66|0
1656024000000|2022-06-23 22:40:00|1868.06|1866.56|1868.26|1866.76|1868.41|1866.91|1868.05|1866.55|0
1656024300000|2022-06-23 22:45:00|1868.31|1866.81|1869.24|1867.74|1869.59|1868.09|1868.31|1866.81|0
1656024600000|2022-06-23 22:50:00|1869.19|1867.69|1869.5|1868|1869.64|1868.14|1869.19|1867.69|0
1656024900000|2022-06-23 22:55:00|1869.46|1867.96|1869.24|1867.74|1869.5|1868|1868.8|1867.3|0
1656025200000|2022-06-23 23:00:00|1869.19|1867.69|1869.37|1867.87|1869.99|1868.49|1868.97|1867.47|0
1656025500000|2022-06-23 23:05:00|1869.38|1867.88|1869.55|1868.05|1869.55|1868.05|1868.93|1867.43|0
1656025800000|2022-06-23 23:10:00|1869.59|1868.09|1869.72|1868.22|1869.94|1868.44|1869.55|1868.05|0
1656026100000|2022-06-23 23:15:00|1869.67|1868.17|1869.09|1867.59|1869.72|1868.22|1869.01|1867.51|0
1656026400000|2022-06-23 23:20:00|1869.1|1867.6|1869.27|1867.77|1869.36|1867.86|1869.09|1867.59|0
1656026700000|2022-06-23 23:25:00|1869.23|1867.73|1869.81|1868.31|1869.81|1868.31|1868.96|1867.46|0
1656027000000|2022-06-23 23:30:00|1869.79|1868.29|1869.63|1868.13|1870.16|1868.66|1868.96|1867.46|0
1656027300000|2022-06-23 23:35:00|1869.58|1868.08|1869.63|1868.13|1869.98|1868.48|1869.58|1868.08|0
1656027600000|2022-06-23 23:40:00|1869.67|1868.17|1869.58|1868.08|1869.98|1868.48|1869.45|1867.95|0
1656027900000|2022-06-23 23:45:00|1869.54|1868.04|1869.18|1867.68|1869.72|1868.22|1869.09|1867.59|0
1656028200000|2022-06-23 23:50:00|1869.19|1867.69|1868.61|1867.11|1869.45|1867.95|1868.61|1867.11|0
1656028500000|2022-06-23 23:55:00|1868.65|1867.15|1867.45|1865.95|1868.65|1867.15|1867.09|1865.59|0
1656028800000|2022-06-24 00:00:00|1867.54|1866.04|1868.16|1866.66|1868.43|1866.93|1866.34|1864.84|0
1656029100000|2022-06-24 00:05:00|1868.12|1866.62|1869.09|1867.59|1869.27|1867.77|1867.89|1866.39|0
1656029400000|2022-06-24 00:10:00|1869.1|1867.6|1868.67|1867.17|1869.54|1868.04|1867.94|1866.44|0
1656029700000|2022-06-24 00:15:00|1868.72|1867.22|1871.27|1869.77|1871.27|1869.77|1866.72|1865.22|0
1656030000000|2022-06-24 00:20:00|1871.28|1869.78|1871.78|1870.28|1873.08|1871.58|1871.27|1869.77|0
1656030300000|2022-06-24 00:25:00|1871.77|1870.27|1870.88|1869.38|1872.2|1870.7|1870.66|1869.16|0
1656030600000|2022-06-24 00:30:00|1870.87|1869.37|1870.87|1869.37|1871.31|1869.81|1869.99|1868.49|0
1656030900000|2022-06-24 00:35:00|1870.86|1869.36|1871.3|1869.8|1871.75|1870.25|1870.43|1868.93|0
1656031200000|2022-06-24 00:40:00|1871.31|1869.81|1873.03|1871.53|1873.04|1871.54|1871.31|1869.81|0
1656031500000|2022-06-24 00:45:00|1873.04|1871.54|1873.57|1872.07|1874.86|1873.36|1873.04|1871.54|0
1656031800000|2022-06-24 00:50:00|1873.78|1872.28|1873.55|1872.05|1874|1872.5|1873.1|1871.6|0
1656032100000|2022-06-24 00:55:00|1873.56|1872.06|1874.42|1872.92|1874.43|1872.93|1873.54|1872.04|0
1656032400000|2022-06-24 01:00:00|1874|1872.5|1874.85|1873.35|1874.85|1873.35|1873.55|1872.05|0
1656032700000|2022-06-24 01:05:00|1874.84|1873.34|1873.11|1871.61|1874.85|1873.35|1873.11|1871.61|0
1656033000000|2022-06-24 01:10:00|1873.12|1871.62|1874.88|1873.38|1874.88|1873.38|1873.12|1871.62|0
1656033300000|2022-06-24 01:15:00|1875.3|1873.8|1874.01|1872.51|1875.76|1874.26|1874|1872.5|0
1656033600000|2022-06-24 01:20:00|1874.02|1872.52|1876.24|1874.74|1876.25|1874.75|1874.02|1872.52|0
1656033900000|2022-06-24 01:25:00|1876.25|1874.75|1875.35|1873.85|1876.25|1874.75|1875.34|1873.84|0
1656034200000|2022-06-24 01:30:00|1875.77|1874.27|1876.27|1874.77|1876.27|1874.77|1874.94|1873.44|0
1656034500000|2022-06-24 01:35:00|1876.28|1874.78|1876.69|1875.19|1877.59|1876.09|1876.25|1874.75|0
1656034800000|2022-06-24 01:40:00|1876.7|1875.2|1877.6|1876.1|1878.04|1876.54|1876.69|1875.19|0
1656035100000|2022-06-24 01:45:00|1877.61|1876.11|1878.51|1877.01|1879.88|1878.38|1877.61|1876.11|0
1656035400000|2022-06-24 01:50:00|1878.52|1877.02|1877.22|1875.72|1878.97|1877.47|1877.21|1875.71|0
1656035700000|2022-06-24 01:55:00|1877.21|1875.71|1878.11|1876.61|1878.54|1877.04|1876.78|1875.28|0
1656036000000|2022-06-24 02:00:00|1878.32|1876.82|1878.1|1876.6|1878.98|1877.48|1878.09|1876.59|0
1656036300000|2022-06-24 02:05:00|1878.09|1876.59|1879.41|1877.91|1879.41|1877.91|1877.67|1876.17|0
1656036600000|2022-06-24 02:10:00|1879.42|1877.92|1881.16|1879.66|1881.61|1880.11|1879.42|1877.92|0
1656036900000|2022-06-24 02:15:00|1881.17|1879.67|1880.66|1879.16|1882.04|1880.54|1880.63|1879.13|0
1656037200000|2022-06-24 02:20:00|1880.67|1879.17|1879.34|1877.84|1881.31|1879.81|1879.34|1877.84|0
1656037500000|2022-06-24 02:25:00|1879.35|1877.85|1880.23|1878.73|1880.45|1878.95|1879.34|1877.84|0
1656037800000|2022-06-24 02:30:00|1880.22|1878.72|1880.23|1878.73|1880.67|1879.17|1879.79|1878.29|0
1656038100000|2022-06-24 02:35:00|1880.24|1878.74|1880.66|1879.16|1880.67|1879.17|1880.23|1878.73|0
1656038400000|2022-06-24 02:40:00|1880.67|1879.17|1880.66|1879.16|1881.09|1879.59|1880.43|1878.93|0
1656038700000|2022-06-24 02:45:00|1880.67|1879.17|1881.99|1880.49|1882.42|1880.92|1880.66|1879.16|0
1656039000000|2022-06-24 02:50:00|1882|1880.5|1882.43|1880.93|1882.86|1881.36|1881.98|1880.48|0
1656039300000|2022-06-24 02:55:00|1882.42|1880.92|1881.99|1880.49|1882.42|1880.92|1881.57|1880.07|0
1656039600000|2022-06-24 03:00:00|1881.78|1880.28|1881.16|1879.66|1882.02|1880.52|1881.15|1879.65|0
1656039900000|2022-06-24 03:05:00|1881.15|1879.65|1880.29|1878.79|1881.17|1879.67|1880.29|1878.79|0
1656040200000|2022-06-24 03:10:00|1880.3|1878.8|1879|1877.5|1880.3|1878.8|1878.99|1877.49|0
1656040500000|2022-06-24 03:15:00|1879.1|1877.6|1879.1|1877.6|1879.55|1878.05|1878.67|1877.17|0
1656040800000|2022-06-24 03:20:00|1879.11|1877.61|1879.1|1877.6|1879.11|1877.61|1878.23|1876.73|0
1656041100000|2022-06-24 03:25:00|1879.09|1877.59|1878.21|1876.71|1879.09|1877.59|1877.37|1875.87|0
1656041400000|2022-06-24 03:30:00|1878.22|1876.72|1877.79|1876.29|1878.65|1877.15|1877.36|1875.86|0
1656041700000|2022-06-24 03:35:00|1877.8|1876.3|1879.08|1877.58|1879.08|1877.58|1877.79|1876.29|0
1656042000000|2022-06-24 03:40:00|1879.07|1877.57|1879.06|1877.56|1879.51|1878.01|1878.64|1877.14|0
1656042300000|2022-06-24 03:45:00|1878.52|1877.02|1878.51|1877.01|1878.74|1877.24|1878.51|1877.01|0
1656042600000|2022-06-24 03:50:00|1878.52|1877.02|1878.95|1877.45|1879.38|1877.88|1878.51|1877.01|0
1656042900000|2022-06-24 03:55:00|1878.94|1877.44|1878.47|1876.97|1878.96|1877.46|1878.46|1876.96|0
1656043200000|2022-06-24 04:00:00|1878.46|1876.96|1879.77|1878.27|1879.99|1878.49|1878.46|1876.96|0
1656043500000|2022-06-24 04:05:00|1879.78|1878.28|1879.78|1878.28|1880.21|1878.71|1879.34|1877.84|0
1656043800000|2022-06-24 04:10:00|1879.77|1878.27|1879.78|1878.28|1880.23|1878.73|1879.34|1877.84|0
1656044100000|2022-06-24 04:15:00|1879.79|1878.29|1882|1880.5|1882.85|1881.35|1879.78|1878.28|0
1656044400000|2022-06-24 04:20:00|1881.99|1880.49|1883.33|1881.83|1884.2|1882.7|1881.99|1880.49|0
1656044700000|2022-06-24 04:25:00|1883.75|1882.25|1882.03|1880.53|1883.75|1882.25|1882.03|1880.53|0
1656045000000|2022-06-24 04:30:00|1882.24|1880.74|1882.49|1880.99|1882.91|1881.41|1882.04|1880.54|0
1656045300000|2022-06-24 04:35:00|1882.91|1881.41|1881.62|1880.12|1882.92|1881.42|1881.61|1880.11|0
1656045600000|2022-06-24 04:40:00|1881.61|1880.11|1881.61|1880.11|1881.62|1880.12|1881.39|1879.89|0
1656045900000|2022-06-24 04:45:00|1881.62|1880.12|1881.39|1879.89|1881.62|1880.12|1881.18|1879.68|0
1656046200000|2022-06-24 04:50:00|1881.18|1879.68|1882.04|1880.54|1882.05|1880.55|1881.17|1879.67|0
1656046500000|2022-06-24 04:55:00|1882.05|1880.55|1882.05|1880.55|1882.92|1881.42|1882.04|1880.54|0
1656046800000|2022-06-24 05:00:00|1882.06|1880.56|1882.47|1880.97|1882.91|1881.41|1881.15|1879.65|0
1656047100000|2022-06-24 05:05:00|1882.46|1880.96|1882.45|1880.95|1884.22|1882.72|1882.45|1880.95|0
1656047400000|2022-06-24 05:10:00|1882.46|1880.96|1882.03|1880.53|1882.9|1881.4|1882.01|1880.51|0
1656047700000|2022-06-24 05:15:00|1882.02|1880.52|1882.03|1880.53|1882.47|1880.97|1882.01|1880.51|0
1656048000000|2022-06-24 05:20:00|1882.04|1880.54|1882.02|1880.52|1882.91|1881.41|1881.59|1880.09|0
1656048300000|2022-06-24 05:25:00|1882.01|1880.51|1882.93|1881.43|1882.94|1881.44|1881.57|1880.07|0
1656048600000|2022-06-24 05:30:00|1882.72|1881.22|1882.5|1881|1882.94|1881.44|1882.07|1880.57|0
1656048900000|2022-06-24 05:35:00|1882.08|1880.58|1884.49|1882.99|1884.49|1882.99|1882.08|1880.58|0
1656049200000|2022-06-24 05:40:00|1884.48|1882.98|1883.86|1882.36|1884.48|1882.98|1883.84|1882.34|0
1656049500000|2022-06-24 05:45:00|1883.85|1882.35|1882.98|1881.48|1883.85|1882.35|1882.97|1881.47|0
1656049800000|2022-06-24 05:50:00|1882.97|1881.47|1882.12|1880.62|1882.97|1881.47|1881.67|1880.17|0
1656050100000|2022-06-24 05:55:00|1882.13|1880.63|1882.01|1880.51|1882.13|1880.63|1881.15|1879.65|0
1656050400000|2022-06-24 06:00:00|1881.59|1880.09|1880.29|1878.79|1882|1880.5|1879.84|1878.34|0
1656050700000|2022-06-24 06:05:00|1880.5|1879|1879.37|1877.87|1881.16|1879.66|1879.16|1877.66|0
1656051000000|2022-06-24 06:10:00|1879.36|1877.86|1881.93|1880.43|1881.94|1880.44|1879.36|1877.86|0
1656051300000|2022-06-24 06:15:00|1881.94|1880.44|1880.65|1879.15|1881.95|1880.45|1879.78|1878.28|0
1656051600000|2022-06-24 06:20:00|1880.66|1879.16|1881.06|1879.56|1881.5|1880|1879.76|1878.26|0
1656051900000|2022-06-24 06:25:00|1880.64|1879.14|1880.25|1878.75|1880.64|1879.14|1879.35|1877.85|0
1656052200000|2022-06-24 06:30:00|1880.04|1878.54|1878.95|1877.45|1881.12|1879.62|1878.93|1877.43|0
1656052500000|2022-06-24 06:35:00|1878.94|1877.44|1878.55|1877.05|1878.94|1877.44|1877.24|1875.74|0
1656052800000|2022-06-24 06:40:00|1878.97|1877.47|1878.12|1876.62|1879.83|1878.33|1878.1|1876.6|0
1656053100000|2022-06-24 06:45:00|1877.69|1876.19|1878.53|1877.03|1878.97|1877.47|1877.68|1876.18|0
1656053400000|2022-06-24 06:50:00|1878.54|1877.04|1877.26|1875.76|1878.55|1877.05|1877.26|1875.76|0
1656053700000|2022-06-24 06:55:00|1877.25|1875.75|1874.69|1873.19|1877.26|1875.76|1874.69|1873.19|0
1656054000000|2022-06-24 07:00:00|1875.11|1873.61|1872.86|1871.36|1875.55|1874.05|1871.14|1869.64|0
1656054300000|2022-06-24 07:05:00|1873.28|1871.78|1876.32|1874.82|1876.76|1875.26|1872.84|1871.34|0
1656054600000|2022-06-24 07:10:00|1876.31|1874.81|1873.34|1871.84|1876.74|1875.24|1873.33|1871.83|0
1656054900000|2022-06-24 07:15:00|1873.33|1871.83|1871.65|1870.15|1874.21|1872.71|1871.19|1869.69|0
1656055200000|2022-06-24 07:20:00|1871.64|1870.14|1871.21|1869.71|1872.94|1871.44|1870.36|1868.86|0
1656055500000|2022-06-24 07:25:00|1871.22|1869.72|1872.12|1870.62|1872.12|1870.62|1870.36|1868.86|0
1656055800000|2022-06-24 07:30:00|1871.7|1870.2|1873.13|1871.63|1874.42|1872.92|1871.69|1870.19|0
1656056100000|2022-06-24 07:35:00|1873.55|1872.05|1873.92|1872.42|1874.37|1872.87|1872.19|1870.69|0
1656056400000|2022-06-24 07:40:00|1873.93|1872.43|1873.97|1872.47|1874.82|1873.32|1873.06|1871.56|0
1656056700000|2022-06-24 07:45:00|1873.54|1872.04|1874.37|1872.87|1874.4|1872.9|1872.24|1870.74|0
1656057000000|2022-06-24 07:50:00|1874.38|1872.88|1876.48|1874.98|1877.38|1875.88|1874.37|1872.87|0
1656057300000|2022-06-24 07:55:00|1876.49|1874.99|1876.05|1874.55|1877.36|1875.86|1875.2|1873.7|0
1656057600000|2022-06-24 08:00:00|1876.06|1874.56|1877.02|1875.52|1879.2|1877.7|1875.17|1873.67|0
1656057900000|2022-06-24 08:05:00|1877.01|1875.51|1878.24|1876.74|1879.13|1877.63|1876.57|1875.07|0
1656058200000|2022-06-24 08:10:00|1878.25|1876.75|1876.93|1875.43|1879.1|1877.6|1876.92|1875.42|0
1656058500000|2022-06-24 08:15:00|1876.92|1875.42|1879.39|1877.89|1879.52|1878.02|1876.92|1875.42|0
1656058800000|2022-06-24 08:20:00|1879.81|1878.31|1877.63|1876.13|1879.82|1878.32|1876.32|1874.82|0
1656059100000|2022-06-24 08:25:00|1877.62|1876.12|1879.8|1878.3|1879.81|1878.31|1876.98|1875.48|0
1656059400000|2022-06-24 08:30:00|1879.81|1878.31|1880.66|1879.16|1881.08|1879.58|1878.92|1877.42|0
1656059700000|2022-06-24 08:35:00|1880.67|1879.17|1880.67|1879.17|1881.12|1879.62|1880.22|1878.72|0
1656060000000|2022-06-24 08:40:00|1880.68|1879.18|1880.69|1879.19|1881.12|1879.62|1880.24|1878.74|0
1656060300000|2022-06-24 08:45:00|1881.11|1879.61|1880.29|1878.79|1881.6|1880.1|1880.29|1878.79|0
1656060600000|2022-06-24 08:50:00|1880.28|1878.78|1880.71|1879.21|1881.36|1879.86|1878.99|1877.49|0
1656060900000|2022-06-24 08:55:00|1880.72|1879.22|1881.15|1879.65|1882.02|1880.52|1880.71|1879.21|0
1656061200000|2022-06-24 09:00:00|1881.16|1879.66|1880.29|1878.79|1881.58|1880.08|1879.85|1878.35|0
1656061500000|2022-06-24 09:05:00|1880.28|1878.78|1881.6|1880.1|1881.6|1880.1|1879.42|1877.92|0
1656061800000|2022-06-24 09:10:00|1881.59|1880.09|1882.45|1880.95|1882.9|1881.4|1881.17|1879.67|0
1656062100000|2022-06-24 09:15:00|1882.44|1880.94|1882.44|1880.94|1882.46|1880.96|1881.58|1880.08|0
1656062400000|2022-06-24 09:20:00|1882.45|1880.95|1882.86|1881.36|1883.29|1881.79|1882.43|1880.93|0
1656062700000|2022-06-24 09:25:00|1882.85|1881.35|1882.39|1880.89|1882.85|1881.35|1881.53|1880.03|0
1656063000000|2022-06-24 09:30:00|1882.38|1880.88|1882.4|1880.9|1882.83|1881.33|1881.52|1880.02|0
1656063300000|2022-06-24 09:35:00|1882.82|1881.32|1881.08|1879.58|1882.83|1881.33|1880.66|1879.16|0
1656063600000|2022-06-24 09:40:00|1880.66|1879.16|1882.4|1880.9|1882.4|1880.9|1880.66|1879.16|0
1656063900000|2022-06-24 09:45:00|1882.39|1880.89|1883.65|1882.15|1883.69|1882.19|1882.39|1880.89|0
1656064200000|2022-06-24 09:50:00|1883.23|1881.73|1884.09|1882.59|1884.1|1882.6|1882.36|1880.86|0
1656064500000|2022-06-24 09:55:00|1883.67|1882.17|1884.98|1883.48|1884.99|1883.49|1883.22|1881.72|0
1656064800000|2022-06-24 10:00:00|1884.56|1883.06|1885|1883.5|1886.29|1884.79|1884.55|1883.05|0
1656065100000|2022-06-24 10:05:00|1884.99|1883.49|1886.29|1884.79|1886.29|1884.79|1884.1|1882.6|0
1656065400000|2022-06-24 10:10:00|1886.28|1884.78|1886.66|1885.16|1886.68|1885.18|1885.41|1883.91|0
1656065700000|2022-06-24 10:15:00|1886.65|1885.15|1886.66|1885.16|1887.52|1886.02|1886.23|1884.73|0
1656066000000|2022-06-24 10:20:00|1886.67|1885.17|1884.51|1883.01|1887.09|1885.59|1884.5|1883|0
1656066300000|2022-06-24 10:25:00|1884.5|1883|1885.32|1883.82|1885.32|1883.82|1884.49|1882.99|0
1656066600000|2022-06-24 10:30:00|1885.31|1883.81|1887.06|1885.56|1887.06|1885.56|1885.3|1883.8|0
1656066900000|2022-06-24 10:35:00|1887.05|1885.55|1885.76|1884.26|1887.05|1885.55|1885.33|1883.83|0
1656067200000|2022-06-24 10:40:00|1885.75|1884.25|1885.3|1883.8|1885.76|1884.26|1884.45|1882.95|0
1656067500000|2022-06-24 10:45:00|1885.29|1883.79|1885.72|1884.22|1886.16|1884.66|1885.29|1883.79|0
1656067800000|2022-06-24 10:50:00|1885.73|1884.23|1885.58|1884.08|1886.01|1884.51|1884.72|1883.22|0
1656068100000|2022-06-24 10:55:00|1886|1884.5|1887.71|1886.21|1887.72|1886.22|1885.98|1884.48|0
1656068400000|2022-06-24 11:00:00|1887.29|1885.79|1887.68|1886.18|1888.97|1887.47|1887.25|1885.75|0
1656068700000|2022-06-24 11:05:00|1887.67|1886.17|1888.1|1886.6|1888.1|1886.6|1886.82|1885.32|0
1656069000000|2022-06-24 11:10:00|1887.89|1886.39|1888.57|1887.07|1888.58|1887.08|1887.67|1886.17|0
1656069300000|2022-06-24 11:15:00|1888.56|1887.06|1889.81|1888.31|1889.83|1888.33|1888.55|1887.05|0
1656069600000|2022-06-24 11:20:00|1889.82|1888.32|1889.38|1887.88|1890.23|1888.73|1888.95|1887.45|0
1656069900000|2022-06-24 11:25:00|1888.96|1887.46|1890.25|1888.75|1890.25|1888.75|1888.94|1887.44|0
1656070200000|2022-06-24 11:30:00|1890.26|1888.76|1889.85|1888.35|1890.3|1888.8|1889.43|1887.93|0
1656070500000|2022-06-24 11:35:00|1890.27|1888.77|1889.83|1888.33|1890.7|1889.2|1889.82|1888.32|0
1656070800000|2022-06-24 11:40:00|1889.82|1888.32|1889.34|1887.84|1891.09|1889.59|1889.34|1887.84|0
1656071100000|2022-06-24 11:45:00|1889.33|1887.83|1888.44|1886.94|1889.34|1887.84|1888.43|1886.93|0
1656071400000|2022-06-24 11:50:00|1888.43|1886.93|1888.47|1886.97|1888.88|1887.38|1888.02|1886.52|0
1656071700000|2022-06-24 11:55:00|1888.46|1886.96|1889.29|1887.79|1889.32|1887.82|1888.03|1886.53|0
1656072000000|2022-06-24 12:00:00|1889.3|1887.8|1890.57|1889.07|1891.01|1889.51|1888.83|1887.33|0
1656072300000|2022-06-24 12:05:00|1890.56|1889.06|1891.03|1889.53|1891.05|1889.55|1889.7|1888.2|0
1656072600000|2022-06-24 12:10:00|1891.02|1889.52|1890.87|1889.37|1891.81|1890.31|1890.6|1889.1|0
1656072900000|2022-06-24 12:15:00|1890.88|1889.38|1889.2|1887.7|1890.88|1889.38|1889.2|1887.7|0
1656073200000|2022-06-24 12:20:00|1889.21|1887.71|1887.47|1885.97|1889.22|1887.72|1887.03|1885.53|0
1656073500000|2022-06-24 12:25:00|1887.05|1885.55|1887.03|1885.53|1887.92|1886.42|1886.61|1885.11|0
1656073800000|2022-06-24 12:30:00|1887.02|1885.52|1886.67|1885.17|1887.46|1885.96|1886.24|1884.74|0
1656074100000|2022-06-24 12:35:00|1886.68|1885.18|1886.27|1884.77|1887.13|1885.63|1886.25|1884.75|0
1656074400000|2022-06-24 12:40:00|1886.28|1884.78|1887.15|1885.65|1887.58|1886.08|1886.28|1884.78|0
1656074700000|2022-06-24 12:45:00|1887.14|1885.64|1884.47|1882.97|1887.15|1885.65|1884.03|1882.53|0
1656075000000|2022-06-24 12:50:00|1884.46|1882.96|1884.85|1883.35|1885.28|1883.78|1884|1882.5|0
1656075300000|2022-06-24 12:55:00|1884.84|1883.34|1885.75|1884.25|1886.19|1884.69|1884.84|1883.34|0
1656075600000|2022-06-24 13:00:00|1885.74|1884.24|1887.52|1886.02|1887.53|1886.03|1885.73|1884.23|0
1656075900000|2022-06-24 13:05:00|1887.53|1886.03|1887.56|1886.06|1887.99|1886.49|1887.08|1885.58|0
1656076200000|2022-06-24 13:10:00|1887.14|1885.64|1886.71|1885.21|1887.56|1886.06|1886.68|1885.18|0
1656076500000|2022-06-24 13:15:00|1886.72|1885.22|1887.56|1886.06|1888|1886.5|1886.69|1885.19|0
1656076800000|2022-06-24 13:20:00|1887.57|1886.07|1887.79|1886.29|1888.22|1886.72|1887.37|1885.87|0
1656077100000|2022-06-24 13:25:00|1887.8|1886.3|1887.77|1886.27|1888.23|1886.73|1887.33|1885.83|0
1656077400000|2022-06-24 13:30:00|1887.78|1886.28|1890.54|1889.04|1891.37|1889.87|1887.78|1886.28|0
1656077700000|2022-06-24 13:35:00|1890.55|1889.05|1889.46|1887.96|1891.43|1889.93|1889.13|1887.63|0
1656078000000|2022-06-24 13:40:00|1889.47|1887.97|1891.59|1890.09|1892.02|1890.52|1889.01|1887.51|0
1656078300000|2022-06-24 13:45:00|1891.58|1890.08|1895.07|1893.57|1895.07|1893.57|1891.57|1890.07|0
1656078600000|2022-06-24 13:50:00|1895.08|1893.58|1894.21|1892.71|1895.51|1894.01|1894.21|1892.71|0
1656078900000|2022-06-24 13:55:00|1894.2|1892.7|1893.41|1891.91|1894.65|1893.15|1892.97|1891.47|0
1656079200000|2022-06-24 14:00:00|1893.42|1891.92|1902.59|1901.09|1903.91|1902.41|1893.42|1891.92|0
1656079500000|2022-06-24 14:05:00|1903.01|1901.51|1905.62|1904.12|1906.49|1904.99|1902.58|1901.08|0
1656079800000|2022-06-24 14:10:00|1905.61|1904.11|1904.94|1903.44|1906.97|1905.47|1904.48|1902.98|0
1656080100000|2022-06-24 14:15:00|1904.93|1903.43|1906.96|1905.46|1907.45|1905.95|1904.5|1903|0
1656080400000|2022-06-24 14:20:00|1906.97|1905.47|1907.89|1906.39|1908.37|1906.87|1906.51|1905.01|0
1656080700000|2022-06-24 14:25:00|1907.9|1906.4|1908.32|1906.82|1908.33|1906.83|1906.13|1904.63|0
1656081000000|2022-06-24 14:30:00|1908.33|1906.83|1907.86|1906.36|1908.79|1907.29|1906.57|1905.07|0
1656081300000|2022-06-24 14:35:00|1908.28|1906.78|1905.76|1904.26|1908.3|1906.8|1905.11|1903.61|0
1656081600000|2022-06-24 14:40:00|1905.55|1904.05|1905.96|1904.46|1906.42|1904.92|1903.8|1902.3|0
1656081900000|2022-06-24 14:45:00|1905.95|1904.45|1907.31|1905.81|1907.34|1905.84|1904.64|1903.14|0
1656082200000|2022-06-24 14:50:00|1907.32|1905.82|1906.11|1904.61|1907.76|1906.26|1905.66|1904.16|0
1656082500000|2022-06-24 14:55:00|1906.1|1904.6|1905.28|1903.78|1906.59|1905.09|1905.21|1903.71|0
1656082800000|2022-06-24 15:00:00|1905.7|1904.2|1907.5|1906|1907.92|1906.42|1905.27|1903.77|0
1656083100000|2022-06-24 15:05:00|1907.49|1905.99|1907.32|1905.82|1907.5|1906|1905.59|1904.09|0
1656083400000|2022-06-24 15:10:00|1907.33|1905.83|1904.3|1902.8|1907.33|1905.83|1904.3|1902.8|0
1656083700000|2022-06-24 15:15:00|1904.29|1902.79|1904.21|1902.71|1904.72|1903.22|1903.35|1901.85|0
1656084000000|2022-06-24 15:20:00|1903.49|1901.99|1904.3|1902.8|1904.32|1902.82|1903|1901.5|0
1656084300000|2022-06-24 15:25:00|1904.29|1902.79|1906.45|1904.95|1906.94|1905.44|1904.29|1902.79|0
1656084600000|2022-06-24 15:30:00|1906.87|1905.37|1904.31|1902.81|1907.71|1906.21|1904.31|1902.81|0
1656084900000|2022-06-24 15:35:00|1904.3|1902.8|1905.39|1903.89|1905.4|1903.9|1903.22|1901.72|0
1656085200000|2022-06-24 15:40:00|1905.38|1903.88|1905.46|1903.96|1905.82|1904.32|1904.54|1903.04|0
1656085500000|2022-06-24 15:45:00|1905.45|1903.95|1904.45|1902.95|1905.45|1903.95|1904.03|1902.53|0
1656085800000|2022-06-24 15:50:00|1904.46|1902.96|1904.85|1903.35|1906.15|1904.65|1904.01|1902.51|0
1656086100000|2022-06-24 15:55:00|1904.86|1903.36|1905.69|1904.19|1906.13|1904.63|1904.37|1902.87|0
1656086400000|2022-06-24 16:00:00|1905.7|1904.2|1907.42|1905.92|1907.45|1905.95|1905.66|1904.16|0
1656086700000|2022-06-24 16:05:00|1907|1905.5|1906.55|1905.05|1907.43|1905.93|1906.55|1905.05|0
1656087000000|2022-06-24 16:10:00|1906.56|1905.06|1906.56|1905.06|1907|1905.5|1906.14|1904.64|0
1656087300000|2022-06-24 16:15:00|1906.57|1905.07|1907.01|1905.51|1907.86|1906.36|1906.14|1904.64|0
1656087600000|2022-06-24 16:20:00|1907.02|1905.52|1906.53|1905.03|1907.02|1905.52|1905.22|1903.72|0
1656087900000|2022-06-24 16:25:00|1906.54|1905.04|1906.06|1904.56|1906.92|1905.42|1905.62|1904.12|0
1656088200000|2022-06-24 16:30:00|1906.07|1904.57|1905.59|1904.09|1906.51|1905.01|1905.16|1903.66|0
1656088500000|2022-06-24 16:35:00|1905.58|1904.08|1906.48|1904.98|1906.48|1904.98|1905.16|1903.66|0
1656088800000|2022-06-24 16:40:00|1906.27|1904.77|1907.39|1905.89|1907.81|1906.31|1906.04|1904.54|0
1656089100000|2022-06-24 16:45:00|1907.38|1905.88|1906.49|1904.99|1907.38|1905.88|1906.03|1904.53|0
1656089400000|2022-06-24 16:50:00|1906.5|1905|1906.94|1905.44|1907.36|1905.86|1906.48|1904.98|0
1656089700000|2022-06-24 16:55:00|1907.36|1905.86|1907.37|1905.87|1907.39|1905.89|1906.92|1905.42|0
1656090000000|2022-06-24 17:00:00|1907.38|1905.88|1907.66|1906.16|1908.23|1906.73|1906.93|1905.43|0
1656090300000|2022-06-24 17:05:00|1907.67|1906.17|1907.23|1905.73|1908.09|1906.59|1906.78|1905.28|0
1656090600000|2022-06-24 17:10:00|1907.24|1905.74|1908.12|1906.62|1908.12|1906.62|1907.24|1905.74|0
1656090900000|2022-06-24 17:15:00|1908.11|1906.61|1907.2|1905.7|1908.11|1906.61|1907.2|1905.7|0
1656091200000|2022-06-24 17:20:00|1907.21|1905.71|1906.79|1905.29|1907.23|1905.73|1906.76|1905.26|0
1656091500000|2022-06-24 17:25:00|1906.78|1905.28|1906.79|1905.29|1906.81|1905.31|1905.93|1904.43|0
1656091800000|2022-06-24 17:30:00|1906.78|1905.28|1907.22|1905.72|1907.24|1905.74|1905.91|1904.41|0
1656092100000|2022-06-24 17:35:00|1907.21|1905.71|1907.18|1905.68|1907.21|1905.71|1906.33|1904.83|0
1656092400000|2022-06-24 17:40:00|1906.97|1905.47|1907.64|1906.14|1908.08|1906.58|1906.74|1905.24|0
1656092700000|2022-06-24 17:45:00|1907.65|1906.15|1907.2|1905.7|1907.65|1906.15|1907.19|1905.69|0
1656093000000|2022-06-24 17:50:00|1907.21|1905.71|1907.16|1905.66|1908.07|1906.57|1906.74|1905.24|0
1656093300000|2022-06-24 17:55:00|1907.15|1905.65|1907.16|1905.66|1907.64|1906.14|1906.71|1905.21|0
1656093600000|2022-06-24 18:00:00|1907.17|1905.67|1907.16|1905.66|1907.62|1906.12|1906.73|1905.23|0
1656093900000|2022-06-24 18:05:00|1907.17|1905.67|1907.15|1905.65|1907.6|1906.1|1906.7|1905.2|0
1656094200000|2022-06-24 18:10:00|1907.16|1905.66|1907.61|1906.11|1908.05|1906.55|1907.16|1905.66|0
1656094500000|2022-06-24 18:15:00|1907.6|1906.1|1908.05|1906.55|1908.07|1906.57|1907.17|1905.67|0
1656094800000|2022-06-24 18:20:00|1908.04|1906.54|1907.61|1906.11|1908.05|1906.55|1907.16|1905.66|0
1656095100000|2022-06-24 18:25:00|1907.6|1906.1|1908.06|1906.56|1908.51|1907.01|1907.6|1906.1|0
1656095400000|2022-06-24 18:30:00|1908.07|1906.57|1908.95|1907.45|1908.96|1907.46|1908.06|1906.56|0
1656095700000|2022-06-24 18:35:00|1908.96|1907.46|1908.07|1906.57|1908.97|1907.47|1908.06|1906.56|0
1656096000000|2022-06-24 18:40:00|1908.06|1906.56|1908.51|1907.01|1908.95|1907.45|1908.05|1906.55|0
1656096300000|2022-06-24 18:45:00|1908.42|1906.92|1909.26|1907.76|1909.26|1907.76|1908.38|1906.88|0
1656096600000|2022-06-24 18:50:00|1909.25|1907.75|1909.25|1907.75|1909.26|1907.76|1908.8|1907.3|0
1656096900000|2022-06-24 18:55:00|1909.26|1907.76|1909.27|1907.77|1909.71|1908.21|1908.82|1907.32|0
1656097200000|2022-06-24 19:00:00|1909.28|1907.78|1909.65|1908.15|1909.69|1908.19|1909.19|1907.69|0
1656097500000|2022-06-24 19:05:00|1909.64|1908.14|1909.21|1907.71|1909.65|1908.15|1909.19|1907.69|0
1656097800000|2022-06-24 19:10:00|1909.2|1907.7|1909.21|1907.71|1909.21|1907.71|1908.74|1907.24|0
1656098100000|2022-06-24 19:15:00|1909.63|1908.13|1909.42|1907.92|1909.65|1908.15|1909.2|1907.7|0
1656098400000|2022-06-24 19:20:00|1909.21|1907.71|1910.11|1908.61|1910.11|1908.61|1909.21|1907.71|0
1656098700000|2022-06-24 19:25:00|1910.12|1908.62|1910.11|1908.61|1910.12|1908.62|1909.22|1907.72|0
1656099000000|2022-06-24 19:30:00|1909.9|1908.4|1909.21|1907.71|1910.12|1908.62|1909.21|1907.71|0
1656099300000|2022-06-24 19:35:00|1909.2|1907.7|1910.12|1908.62|1910.12|1908.62|1908.77|1907.27|0
1656099600000|2022-06-24 19:40:00|1910.13|1908.63|1911.02|1909.52|1911.02|1909.52|1910.11|1908.61|0
1656099900000|2022-06-24 19:45:00|1910.81|1909.31|1910.17|1908.67|1911.07|1909.57|1910.17|1908.67|0
1656100200000|2022-06-24 19:50:00|1910.59|1909.09|1914.09|1912.59|1914.51|1913.01|1910.59|1909.09|0
1656100500000|2022-06-24 19:55:00|1914.08|1912.58|1915.91|1914.41|1916.3|1914.8|1912.88|1911.38|0
1656100800000|2022-06-24 20:00:00|1915.92|1914.42|1914.36|1912.86|1917.17|1915.67|1914.21|1912.71|0
1656101100000|2022-06-24 20:05:00|1914.28|1912.78|1913.57|1912.07|1914.81|1913.31|1913.3|1911.8|0
1656101400000|2022-06-24 20:10:00|1913.56|1912.06|1913.2|1911.7|1913.92|1912.42|1912.76|1911.26|0
1656101700000|2022-06-24 20:15:00|1913.21|1911.71|1912.94|1911.44|1913.65|1912.15|1912.85|1911.35|0
1656102000000|2022-06-24 20:20:00|1913.03|1911.53|1913.11|1911.61|1913.2|1911.7|1912.63|1911.13|0
1656102300000|2022-06-24 20:25:00|1913.03|1911.53|1912.21|1910.71|1913.4|1911.9|1912.03|1910.53|0
1656102600000|2022-06-24 20:30:00|1912.16|1910.66|1913.47|1911.97|1913.56|1912.06|1911.94|1910.44|0
1656102900000|2022-06-24 20:35:00|1913.46|1911.96|1913.29|1911.79|1913.47|1911.97|1913.12|1911.62|0
1656103200000|2022-06-24 20:40:00|1913.34|1911.84|1913.12|1911.62|1913.47|1911.97|1913.03|1911.53|0
1656103500000|2022-06-24 20:45:00|1913.12|1911.62|1913.03|1911.53|1913.2|1911.7|1912.28|1910.78|0
1656103800000|2022-06-24 20:50:00|1913.07|1911.57|1913.45|1911.95|1913.54|1912.04|1913.01|1911.51|0
1656104100000|2022-06-24 20:55:00|1913.54|1912.04|1915.31|1913.81|1915.75|1914.25|1913.45|1911.95|0
1656280800000|2022-06-26 22:00:00|1917.38|1915.88|1916.98|1915.48|1917.78|1916.28|1916.27|1914.77|0
1656281100000|2022-06-26 22:05:00|1916.97|1915.47|1916.22|1914.72|1918.24|1916.74|1916.11|1914.61|0
1656281400000|2022-06-26 22:10:00|1916.09|1914.59|1914.98|1913.48|1916.18|1914.68|1914.84|1913.34|0
1656281700000|2022-06-26 22:15:00|1914.89|1913.39|1913.57|1912.07|1915.38|1913.88|1913.44|1911.94|0
1656282000000|2022-06-26 22:20:00|1913.56|1912.06|1913.32|1911.82|1913.87|1912.37|1912.99|1911.49|0
1656282300000|2022-06-26 22:25:00|1913.31|1911.81|1912.79|1911.29|1913.71|1912.21|1912.7|1911.2|0
1656282600000|2022-06-26 22:30:00|1912.83|1911.33|1912.94|1911.44|1913.16|1911.66|1911.88|1910.38|0
1656282900000|2022-06-26 22:35:00|1912.89|1911.39|1911.76|1910.26|1913.16|1911.66|1911.27|1909.77|0
1656283200000|2022-06-26 22:40:00|1911.72|1910.22|1911.67|1910.17|1911.94|1910.44|1911.14|1909.64|0
1656283500000|2022-06-26 22:45:00|1911.68|1910.18|1911.45|1909.95|1912.11|1910.61|1911.14|1909.64|0
1656283800000|2022-06-26 22:50:00|1911.49|1909.99|1912.42|1910.92|1912.47|1910.97|1911.49|1909.99|0
1656284100000|2022-06-26 22:55:00|1912.38|1910.88|1912.56|1911.06|1913.13|1911.63|1912.11|1910.61|0
1656284400000|2022-06-26 23:00:00|1912.57|1911.07|1913.32|1911.82|1913.58|1912.08|1912.57|1911.07|0
1656284700000|2022-06-26 23:05:00|1913.27|1911.77|1912.79|1911.29|1913.36|1911.86|1912.7|1911.2|0
1656285000000|2022-06-26 23:10:00|1912.78|1911.28|1913.05|1911.55|1913.41|1911.91|1912.66|1911.16|0
1656285300000|2022-06-26 23:15:00|1913.01|1911.51|1912.92|1911.42|1913.14|1911.64|1912.79|1911.29|0
1656285600000|2022-06-26 23:20:00|1912.87|1911.37|1913.14|1911.64|1913.23|1911.73|1912.87|1911.37|0
1656285900000|2022-06-26 23:25:00|1913.15|1911.65|1915.32|1913.82|1915.32|1913.82|1913.15|1911.65|0
1656286200000|2022-06-26 23:30:00|1915.31|1913.81|1914.13|1912.63|1915.32|1913.82|1913.95|1912.45|0
1656286500000|2022-06-26 23:35:00|1914.12|1912.62|1912.88|1911.38|1914.13|1912.63|1912.31|1910.81|0
1656286800000|2022-06-26 23:40:00|1912.8|1911.3|1911.69|1910.19|1912.88|1911.38|1911.42|1909.92|0
1656287100000|2022-06-26 23:45:00|1911.6|1910.1|1911.78|1910.28|1912.4|1910.9|1911.34|1909.84|0
1656287400000|2022-06-26 23:50:00|1911.73|1910.23|1911.47|1909.97|1912.13|1910.63|1911.16|1909.66|0
1656287700000|2022-06-26 23:55:00|1911.42|1909.92|1910.63|1909.13|1911.6|1910.1|1910.63|1909.13|0
1656288000000|2022-06-27 00:00:00|1910.62|1909.12|1909.63|1908.13|1911.87|1910.37|1909.19|1907.69|0
1656288300000|2022-06-27 00:05:00|1909.54|1908.04|1910.74|1909.24|1911|1909.5|1909.45|1907.95|0
1656288600000|2022-06-27 00:10:00|1910.78|1909.28|1909.94|1908.44|1910.82|1909.32|1909.81|1908.31|0
1656288900000|2022-06-27 00:15:00|1909.9|1908.4|1908.34|1906.84|1910.07|1908.57|1907.07|1905.57|0
1656289200000|2022-06-27 00:20:00|1908.33|1906.83|1909.65|1908.15|1909.65|1908.15|1907.48|1905.98|0
1656289500000|2022-06-27 00:25:00|1909.66|1908.16|1909.66|1908.16|1910.51|1909.01|1908.77|1907.27|0
1656289800000|2022-06-27 00:30:00|1909.67|1908.17|1908.81|1907.31|1910.51|1909.01|1908.79|1907.29|0
1656290100000|2022-06-27 00:35:00|1908.82|1907.32|1908.4|1906.9|1908.85|1907.35|1908.39|1906.89|0
1656290400000|2022-06-27 00:40:00|1908.61|1907.11|1907.74|1906.24|1909.69|1908.19|1907.52|1906.02|0
1656290700000|2022-06-27 00:45:00|1907.95|1906.45|1908.16|1906.66|1908.38|1906.88|1907.94|1906.44|0
1656291000000|2022-06-27 00:50:00|1907.95|1906.45|1907.48|1905.98|1909.26|1907.76|1907.48|1905.98|0
1656291300000|2022-06-27 00:55:00|1907.49|1905.99|1907.48|1905.98|1907.92|1906.42|1907.47|1905.97|0
1656291600000|2022-06-27 01:00:00|1907.47|1905.97|1909.22|1907.72|1909.22|1907.72|1907.47|1905.97|0
1656291900000|2022-06-27 01:05:00|1909.21|1907.71|1911.35|1909.85|1911.37|1909.87|1908.99|1907.49|0
1656292200000|2022-06-27 01:10:00|1911.36|1909.86|1910.92|1909.42|1911.37|1909.87|1910.48|1908.98|0
1656292500000|2022-06-27 01:15:00|1910.93|1909.43|1912.17|1910.67|1912.7|1911.2|1910.7|1909.2|0
1656292800000|2022-06-27 01:20:00|1912.18|1910.68|1911.82|1910.32|1912.61|1911.11|1910.94|1909.44|0
1656293100000|2022-06-27 01:25:00|1911.81|1910.31|1912.24|1910.74|1912.68|1911.18|1910.92|1909.42|0
1656293400000|2022-06-27 01:30:00|1912.45|1910.95|1912.71|1911.21|1912.73|1911.23|1912.23|1910.73|0
1656293700000|2022-06-27 01:35:00|1912.7|1911.2|1912.72|1911.22|1912.72|1911.22|1912.26|1910.76|0
1656294000000|2022-06-27 01:40:00|1912.71|1911.21|1911.84|1910.34|1912.72|1911.22|1911.83|1910.33|0
1656294300000|2022-06-27 01:45:00|1911.83|1910.33|1910.57|1909.07|1911.86|1910.36|1910.11|1908.61|0
1656294600000|2022-06-27 01:50:00|1910.56|1909.06|1911.91|1910.41|1911.91|1910.41|1910.13|1908.63|0
1656294900000|2022-06-27 01:55:00|1911.92|1910.42|1912.37|1910.87|1912.38|1910.88|1911.47|1909.97|0
1656295200000|2022-06-27 02:00:00|1912.38|1910.88|1912.86|1911.36|1912.88|1911.38|1911.94|1910.44|0
1656295500000|2022-06-27 02:05:00|1912.44|1910.94|1911.55|1910.05|1912.44|1910.94|1911.55|1910.05|0
1656295800000|2022-06-27 02:10:00|1911.54|1910.04|1910.49|1908.99|1911.98|1910.48|1910.49|1908.99|0
1656296100000|2022-06-27 02:15:00|1910.5|1909|1910.93|1909.43|1910.94|1909.44|1910.49|1908.99|0
1656296400000|2022-06-27 02:20:00|1911.14|1909.64|1911.4|1909.9|1911.83|1910.33|1910.93|1909.43|0
1656296700000|2022-06-27 02:25:00|1911.39|1909.89|1911.38|1909.88|1911.82|1910.32|1911.37|1909.87|0
1656297000000|2022-06-27 02:30:00|1911.39|1909.89|1913.84|1912.34|1914.79|1913.29|1911.39|1909.89|0
1656297300000|2022-06-27 02:35:00|1913.83|1912.33|1914.26|1912.76|1914.75|1913.25|1913.35|1911.85|0
1656297600000|2022-06-27 02:40:00|1914.25|1912.75|1914.21|1912.71|1914.27|1912.77|1913.35|1911.85|0
1656297900000|2022-06-27 02:45:00|1914.22|1912.72|1914.2|1912.7|1914.68|1913.18|1913.78|1912.28|0
1656298200000|2022-06-27 02:50:00|1914.21|1912.71|1914.61|1913.11|1914.66|1913.16|1914.2|1912.7|0
1656298500000|2022-06-27 02:55:00|1914.6|1913.1|1913.73|1912.23|1914.6|1913.1|1913.3|1911.8|0
1656298800000|2022-06-27 03:00:00|1913.74|1912.24|1914.18|1912.68|1914.61|1913.11|1913.3|1911.8|0
1656299100000|2022-06-27 03:05:00|1914.17|1912.67|1914.17|1912.67|1914.6|1913.1|1913.94|1912.44|0
1656299400000|2022-06-27 03:10:00|1914.16|1912.66|1914.16|1912.66|1914.61|1913.11|1914.14|1912.64|0
1656299700000|2022-06-27 03:15:00|1914.37|1912.87|1913.74|1912.24|1914.38|1912.88|1913.3|1911.8|0
1656300000000|2022-06-27 03:20:00|1913.95|1912.45|1913.73|1912.23|1914.17|1912.67|1913.71|1912.21|0
1656300300000|2022-06-27 03:25:00|1913.74|1912.24|1914.4|1912.9|1914.61|1913.11|1913.3|1911.8|0
1656300600000|2022-06-27 03:30:00|1914.61|1913.11|1914.62|1913.12|1914.63|1913.13|1914.18|1912.68|0
1656300900000|2022-06-27 03:35:00|1914.63|1913.13|1914.63|1913.13|1914.65|1913.15|1914.61|1913.11|0
1656301200000|2022-06-27 03:40:00|1914.64|1913.14|1915.06|1913.56|1915.07|1913.57|1914.64|1913.14|0
1656301500000|2022-06-27 03:45:00|1915.05|1913.55|1914.6|1913.1|1915.05|1913.55|1914.58|1913.08|0
1656301800000|2022-06-27 03:50:00|1914.59|1913.09|1914.61|1913.11|1915.04|1913.54|1914.59|1913.09|0
1656302100000|2022-06-27 03:55:00|1915.03|1913.53|1915.05|1913.55|1915.05|1913.55|1914.62|1913.12|0
1656302400000|2022-06-27 04:00:00|1915.04|1913.54|1914.61|1913.11|1915.06|1913.56|1914.38|1912.88|0
1656302700000|2022-06-27 04:05:00|1914.6|1913.1|1914.6|1913.1|1914.61|1913.11|1914.17|1912.67|0
1656303000000|2022-06-27 04:10:00|1914.59|1913.09|1914.73|1913.23|1914.73|1913.23|1914.16|1912.66|0
1656303300000|2022-06-27 04:15:00|1914.72|1913.22|1914.31|1912.81|1914.73|1913.23|1914.29|1912.79|0
1656303600000|2022-06-27 04:20:00|1914.3|1912.8|1915.03|1913.53|1915.03|1913.53|1914.29|1912.79|0
1656303900000|2022-06-27 04:25:00|1915.02|1913.52|1915.03|1913.53|1915.45|1913.95|1914.59|1913.09|0
1656304200000|2022-06-27 04:30:00|1915.02|1913.52|1914.51|1913.01|1915.03|1913.53|1914.51|1913.01|0
1656304500000|2022-06-27 04:35:00|1914.5|1913|1914.96|1913.46|1915.38|1913.88|1914.5|1913|0
1656304800000|2022-06-27 04:40:00|1914.95|1913.45|1915.38|1913.88|1915.39|1913.89|1914.95|1913.45|0
1656305100000|2022-06-27 04:45:00|1915.39|1913.89|1915.38|1913.88|1915.4|1913.9|1915.38|1913.88|0
1656305400000|2022-06-27 04:50:00|1915.39|1913.89|1914.97|1913.47|1915.39|1913.89|1914.95|1913.45|0
1656305700000|2022-06-27 04:55:00|1914.96|1913.46|1915.07|1913.57|1915.07|1913.57|1914.96|1913.46|0
1656306000000|2022-06-27 05:00:00|1915.06|1913.56|1915.07|1913.57|1915.07|1913.57|1914.62|1913.12|0
1656306300000|2022-06-27 05:05:00|1915.08|1913.58|1914.97|1913.47|1915.52|1914.02|1914.55|1913.05|0
1656306600000|2022-06-27 05:10:00|1914.96|1913.46|1914.12|1912.62|1915.47|1913.97|1914.11|1912.61|0
1656306900000|2022-06-27 05:15:00|1914.11|1912.61|1911.87|1910.37|1914.11|1912.61|1911.85|1910.35|0
1656307200000|2022-06-27 05:20:00|1911.86|1910.36|1912.75|1911.25|1914.06|1912.56|1911.85|1910.35|0
1656307500000|2022-06-27 05:25:00|1912.76|1911.26|1912.3|1910.8|1913.19|1911.69|1911.44|1909.94|0
1656307800000|2022-06-27 05:30:00|1912.29|1910.79|1912.59|1911.09|1912.59|1911.09|1911.42|1909.92|0
1656308100000|2022-06-27 05:35:00|1912.38|1910.88|1913.97|1912.47|1913.98|1912.48|1912.37|1910.87|0
1656308400000|2022-06-27 05:40:00|1913.98|1912.48|1913.97|1912.47|1914.41|1912.91|1913.95|1912.45|0
1656308700000|2022-06-27 05:45:00|1913.98|1912.48|1914.41|1912.91|1914.82|1913.32|1913.96|1912.46|0
1656309000000|2022-06-27 05:50:00|1914.4|1912.9|1913.95|1912.45|1914.4|1912.9|1913.53|1912.03|0
1656309300000|2022-06-27 05:55:00|1913.74|1912.24|1913.96|1912.46|1914.4|1912.9|1913.06|1911.56|0
1656309600000|2022-06-27 06:00:00|1913.95|1912.45|1910.78|1909.28|1913.95|1912.45|1910.35|1908.85|0
1656309900000|2022-06-27 06:05:00|1910.79|1909.29|1912.11|1910.61|1912.55|1911.05|1909.9|1908.4|0
1656310200000|2022-06-27 06:10:00|1912.12|1910.62|1912.11|1910.61|1913.43|1911.93|1912.1|1910.6|0
1656310500000|2022-06-27 06:15:00|1912.1|1910.6|1912.12|1910.62|1913.39|1911.89|1912.09|1910.59|0
1656310800000|2022-06-27 06:20:00|1912.11|1910.61|1911.23|1909.73|1912.56|1911.06|1911|1909.5|0
1656311100000|2022-06-27 06:25:00|1911.22|1909.72|1911.25|1909.75|1911.69|1910.19|1910.34|1908.84|0
1656311400000|2022-06-27 06:30:00|1911.26|1909.76|1904.73|1903.33|1911.26|1909.76|1904.23|1902.83|256
1656311700000|2022-06-27 06:35:00|1904.85|1903.45|1905.98|1904.58|1905.98|1904.58|1904.73|1903.33|34
1656312000000|2022-06-27 06:40:00|1906.1|1904.7|1907.85|1906.45|1908.23|1906.83|1905.98|1904.58|26
1656312300000|2022-06-27 06:45:00|1909.35|1907.95|1910.48|1909.08|1911.48|1910.08|1909.35|1907.95|139
1656312600000|2022-06-27 06:50:00|1910.23|1908.83|1911.1|1909.7|1911.1|1909.7|1910.23|1908.83|27
1656312900000|2022-06-27 06:55:00|1911.58|1910.08|1912.4|1910.9|1912.41|1910.91|1910.28|1908.78|0
1656313200000|2022-06-27 07:00:00|1911.98|1910.48|1915.28|1914.78|1919.53|1919.03|1909.53|1909.03|8007
1656313500000|2022-06-27 07:05:00|1915.78|1915.28|1917.28|1916.78|1919.28|1918.78|1914.53|1914.03|3381
1656313800000|2022-06-27 07:10:00|1917.4|1916.9|1920.78|1920.28|1920.78|1920.28|1916.03|1915.53|3318
1656314100000|2022-06-27 07:15:00|1921.03|1920.53|1919.78|1919.28|1923.9|1923.4|1918.53|1918.03|3136
1656314400000|2022-06-27 07:20:00|1919.65|1919.15|1921.28|1920.78|1921.53|1921.03|1918.28|1917.78|2075
1656314700000|2022-06-27 07:25:00|1921.15|1920.65|1922.4|1921.9|1922.65|1922.15|1920.78|1920.28|1739
1656315000000|2022-06-27 07:30:00|1922.53|1922.03|1923.28|1922.78|1923.53|1923.03|1921.53|1921.03|2539
1656315300000|2022-06-27 07:35:00|1922.78|1922.28|1923.03|1922.53|1924.53|1924.03|1922.53|1922.03|1846
1656315600000|2022-06-27 07:40:00|1922.74|1922.24|1925.36|1924.86|1925.99|1925.49|1922.11|1921.61|1650
1656315900000|2022-06-27 07:45:00|1925.24|1924.74|1923.24|1922.74|1925.74|1925.24|1922.49|1921.99|1323
1656316200000|2022-06-27 07:50:00|1922.99|1922.49|1928.74|1928.24|1928.74|1928.24|1922.74|1922.24|1353
1656316500000|2022-06-27 07:55:00|1928.86|1928.36|1928.49|1927.99|1929.99|1929.49|1927.74|1927.24|1356
1656316800000|2022-06-27 08:00:00|1928.24|1927.74|1928.74|1928.24|1929.74|1929.24|1927.36|1926.86|1621
1656317100000|2022-06-27 08:05:00|1928.99|1928.49|1928.24|1927.74|1931.11|1930.61|1928.24|1927.74|1476
1656317400000|2022-06-27 08:10:00|1928.36|1927.86|1930.74|1930.24|1930.86|1930.36|1926.99|1926.49|1747
1656317700000|2022-06-27 08:15:00|1930.61|1930.11|1928.99|1928.49|1931.11|1930.61|1928.49|1927.99|968
1656318000000|2022-06-27 08:20:00|1929.24|1928.74|1925.24|1924.74|1929.24|1928.74|1925.24|1924.74|996
1656318300000|2022-06-27 08:25:00|1924.74|1924.24|1926.86|1926.36|1926.99|1926.49|1924.36|1923.86|1033
1656318600000|2022-06-27 08:30:00|1926.74|1926.24|1924.49|1923.99|1926.74|1926.24|1923.24|1922.74|1128
1656318900000|2022-06-27 08:35:00|1924.24|1923.74|1921.74|1921.24|1924.49|1923.99|1921.11|1920.61|871
1656319200000|2022-06-27 08:40:00|1921.49|1920.99|1922.49|1921.99|1922.74|1922.24|1919.74|1919.24|1085
1656319500000|2022-06-27 08:45:00|1922.24|1921.74|1921.11|1920.61|1922.86|1922.36|1919.49|1918.99|775
1656319800000|2022-06-27 08:50:00|1921.24|1920.74|1919.49|1918.99|1921.86|1921.36|1919.24|1918.74|952
1656320100000|2022-06-27 08:55:00|1919.36|1918.86|1918.99|1918.49|1919.99|1919.49|1918.24|1917.74|842
1656320400000|2022-06-27 09:00:00|1919.24|1918.74|1921.74|1921.24|1922.24|1921.74|1918.74|1918.24|1226
1656320700000|2022-06-27 09:05:00|1921.99|1921.49|1921.49|1920.99|1923.24|1922.74|1921.49|1920.99|969
1656321000000|2022-06-27 09:10:00|1921.74|1921.24|1924.74|1924.24|1925.24|1924.74|1921.49|1920.99|752
1656321300000|2022-06-27 09:15:00|1924.49|1923.99|1925.99|1925.49|1925.99|1925.49|1924.49|1923.99|777
1656321600000|2022-06-27 09:20:00|1926.24|1925.74|1926.74|1926.24|1927.24|1926.74|1926.24|1925.74|814
1656321900000|2022-06-27 09:25:00|1926.49|1925.99|1925.99|1925.49|1926.99|1926.49|1925.74|1925.24|630
1656322200000|2022-06-27 09:30:00|1925.74|1925.24|1922.74|1922.24|1925.99|1925.49|1922.49|1921.99|827
1656322500000|2022-06-27 09:35:00|1922.49|1921.99|1920.49|1919.99|1922.99|1922.49|1920.24|1919.74|585
1656322800000|2022-06-27 09:40:00|1920.61|1920.11|1920.99|1920.49|1921.24|1920.74|1919.49|1918.99|595
1656323100000|2022-06-27 09:45:00|1920.74|1920.24|1922.99|1922.49|1923.24|1922.74|1920.74|1920.24|443
1656323400000|2022-06-27 09:50:00|1923.24|1922.74|1922.99|1922.49|1924.24|1923.74|1922.24|1921.74|509
1656323700000|2022-06-27 09:55:00|1922.86|1922.36|1922.49|1921.99|1922.99|1922.49|1921.74|1921.24|440
1656324000000|2022-06-27 10:00:00|1922.24|1921.74|1923.24|1922.74|1923.49|1922.99|1921.74|1921.24|588
1656324300000|2022-06-27 10:05:00|1923.36|1922.86|1923.24|1922.74|1923.86|1923.36|1922.49|1921.99|570
1656324600000|2022-06-27 10:10:00|1922.99|1922.49|1923.24|1922.74|1923.49|1922.99|1922.49|1921.99|635
1656324900000|2022-06-27 10:15:00|1923.11|1922.61|1925.99|1925.49|1926.11|1925.61|1923.11|1922.61|512
1656325200000|2022-06-27 10:20:00|1925.86|1925.36|1925.24|1924.74|1925.99|1925.49|1925.24|1924.74|545
1656325500000|2022-06-27 10:25:00|1924.99|1924.49|1922.99|1922.49|1925.24|1924.74|1921.24|1920.74|902
1656325800000|2022-06-27 10:30:00|1922.86|1922.36|1923.49|1922.99|1924.24|1923.74|1921.49|1920.99|682
1656326100000|2022-06-27 10:35:00|1923.61|1923.11|1922.36|1921.86|1923.74|1923.24|1921.24|1920.74|614
1656326400000|2022-06-27 10:40:00|1922.49|1921.99|1923.49|1922.99|1923.74|1923.24|1921.74|1921.24|376
1656326700000|2022-06-27 10:45:00|1923.24|1922.74|1922.24|1921.74|1923.74|1923.24|1921.49|1920.99|472
1656327000000|2022-06-27 10:50:00|1921.99|1921.49|1923.99|1923.49|1924.24|1923.74|1921.74|1921.24|433
1656327300000|2022-06-27 10:55:00|1923.74|1923.24|1924.61|1924.11|1924.74|1924.24|1923.74|1923.24|434
1656327600000|2022-06-27 11:00:00|1924.74|1924.24|1922.74|1922.24|1924.74|1924.24|1922.24|1921.74|492
1656327900000|2022-06-27 11:05:00|1922.61|1922.11|1923.74|1923.24|1924.49|1923.99|1922.49|1921.99|379
1656328200000|2022-06-27 11:10:00|1923.49|1922.99|1924.74|1924.24|1924.99|1924.49|1923.49|1922.99|339
1656328500000|2022-06-27 11:15:00|1924.49|1923.99|1924.24|1923.74|1924.49|1923.99|1923.74|1923.24|316
1656328800000|2022-06-27 11:20:00|1923.99|1923.49|1921.49|1920.99|1923.99|1923.49|1921.49|1920.99|606
1656329100000|2022-06-27 11:25:00|1921.36|1920.86|1919.36|1918.86|1921.49|1920.99|1918.24|1917.74|908
1656329400000|2022-06-27 11:30:00|1919.49|1918.99|1921.49|1920.99|1921.74|1921.24|1919.24|1918.74|387
1656329700000|2022-06-27 11:35:00|1921.24|1920.74|1920.49|1919.99|1921.74|1921.24|1919.49|1918.99|689
1656330000000|2022-06-27 11:40:00|1920.61|1920.11|1920.31|1919.81|1920.81|1920.31|1919.81|1919.31|462
1656330300000|2022-06-27 11:45:00|1920.56|1920.06|1920.06|1919.56|1921.06|1920.56|1919.81|1919.31|545
1656330600000|2022-06-27 11:50:00|1920.31|1919.81|1920.31|1919.81|1920.81|1920.31|1919.31|1918.81|674
1656330900000|2022-06-27 11:55:00|1920.18|1919.68|1917.06|1916.56|1920.31|1919.81|1916.68|1916.18|766
1656331200000|2022-06-27 12:00:00|1917.18|1916.68|1918.56|1918.06|1920.06|1919.56|1917.18|1916.68|793
1656331500000|2022-06-27 12:05:00|1918.68|1918.18|1918.06|1917.56|1919.31|1918.81|1917.56|1917.06|911
1656331800000|2022-06-27 12:10:00|1917.93|1917.43|1920.06|1919.56|1920.06|1919.56|1917.43|1916.93|799
1656332100000|2022-06-27 12:15:00|1919.81|1919.31|1920.81|1920.31|1921.06|1920.56|1919.56|1919.06|760
1656332400000|2022-06-27 12:20:00|1920.56|1920.06|1919.06|1918.56|1921.31|1920.81|1918.68|1918.18|423
1656332700000|2022-06-27 12:25:00|1918.81|1918.31|1917.56|1917.06|1919.06|1918.56|1917.56|1917.06|375
1656333000000|2022-06-27 12:30:00|1917.81|1917.31|1914.56|1914.06|1917.81|1917.31|1914.31|1913.81|849
1656333300000|2022-06-27 12:35:00|1914.31|1913.81|1916.81|1916.31|1917.06|1916.56|1914.31|1913.81|588
1656333600000|2022-06-27 12:40:00|1916.56|1916.06|1917.68|1917.18|1918.06|1917.56|1916.18|1915.68|488
1656333900000|2022-06-27 12:45:00|1917.81|1917.31|1917.18|1916.68|1918.06|1917.56|1916.56|1916.06|393
1656334200000|2022-06-27 12:50:00|1917.06|1916.56|1914.81|1914.31|1917.56|1917.06|1914.81|1914.31|615
1656334500000|2022-06-27 12:55:00|1914.56|1914.06|1915.81|1915.31|1916.06|1915.56|1914.56|1914.06|259
1656334800000|2022-06-27 13:00:00|1916.06|1915.56|1915.56|1915.06|1916.06|1915.56|1913.93|1913.43|636
1656335100000|2022-06-27 13:05:00|1915.31|1914.81|1916.31|1915.81|1917.06|1916.56|1915.31|1914.81|695
1656335400000|2022-06-27 13:10:00|1916.06|1915.56|1917.56|1917.06|1917.56|1917.06|1915.31|1914.81|313
1656335700000|2022-06-27 13:15:00|1917.43|1916.93|1918.81|1918.31|1919.31|1918.81|1917.31|1916.81|677
1656336000000|2022-06-27 13:20:00|1919.06|1918.56|1918.56|1918.06|1919.06|1918.56|1917.56|1917.06|702
1656336300000|2022-06-27 13:25:00|1918.31|1917.81|1919.06|1918.56|1919.31|1918.81|1917.68|1917.18|697
1656336600000|2022-06-27 13:30:00|1919.31|1918.81|1912.93|1912.43|1919.68|1919.18|1912.31|1911.81|1577
1656336900000|2022-06-27 13:35:00|1912.81|1912.31|1915.06|1914.56|1915.06|1914.56|1910.56|1910.06|1360
1656337200000|2022-06-27 13:40:00|1915.31|1914.81|1913.18|1912.68|1915.56|1915.06|1912.06|1911.56|1156
1656337500000|2022-06-27 13:45:00|1913.06|1912.56|1909.56|1909.06|1913.81|1913.31|1908.56|1908.06|1026
1656337800000|2022-06-27 13:50:00|1909.31|1908.81|1913.56|1913.06|1913.81|1913.31|1908.81|1908.31|924
1656338100000|2022-06-27 13:55:00|1913.31|1912.81|1912.43|1911.93|1913.56|1913.06|1910.31|1909.81|1045
1656338400000|2022-06-27 14:00:00|1912.68|1912.18|1916.93|1916.43|1917.31|1916.81|1911.93|1911.43|1089
1656338700000|2022-06-27 14:05:00|1916.81|1916.31|1913.31|1912.81|1917.56|1917.06|1912.06|1911.56|937
1656339000000|2022-06-27 14:10:00|1913.19|1912.69|1913.44|1912.94|1914.19|1913.69|1910.19|1909.69|1107
1656339300000|2022-06-27 14:15:00|1913.19|1912.69|1913.69|1913.19|1914.81|1914.31|1911.19|1910.69|785
1656339600000|2022-06-27 14:20:00|1913.94|1913.44|1914.44|1913.94|1916.31|1915.81|1912.94|1912.44|1240
1656339900000|2022-06-27 14:25:00|1914.31|1913.81|1913.69|1913.19|1914.69|1914.19|1911.69|1911.19|906
1656340200000|2022-06-27 14:30:00|1913.19|1912.69|1914.94|1914.44|1915.19|1914.69|1912.94|1912.44|817
1656340500000|2022-06-27 14:35:00|1914.69|1914.19|1913.69|1913.19|1915.19|1914.69|1911.94|1911.44|879
1656340800000|2022-06-27 14:40:00|1913.44|1912.94|1917.19|1916.69|1917.44|1916.94|1913.19|1912.69|998
1656341100000|2022-06-27 14:45:00|1916.94|1916.44|1919.94|1919.44|1919.94|1919.44|1915.94|1915.44|1075
1656341400000|2022-06-27 14:50:00|1920.19|1919.69|1921.69|1921.19|1922.69|1922.19|1919.94|1919.44|919
1656341700000|2022-06-27 14:55:00|1921.81|1921.31|1920.69|1920.19|1922.19|1921.69|1920.44|1919.94|941
1656342000000|2022-06-27 15:00:00|1920.81|1920.31|1920.44|1919.94|1921.44|1920.94|1918.94|1918.44|1264
1656342300000|2022-06-27 15:05:00|1920.19|1919.69|1918.69|1918.19|1920.69|1920.19|1918.69|1918.19|928
1656342600000|2022-06-27 15:10:00|1918.44|1917.94|1917.19|1916.69|1918.94|1918.44|1916.94|1916.44|1430
1656342900000|2022-06-27 15:15:00|1917.44|1916.94|1918.69|1918.19|1920.19|1919.69|1917.19|1916.69|1623
1656343200000|2022-06-27 15:20:00|1918.44|1917.94|1924.43|1922.93|1924.43|1923.69|1918.19|1917.69|3071
1656343500000|2022-06-27 15:25:00|1924.44|1922.94|1924.69|1923.19|1925.38|1923.88|1924.04|1922.54|2880
1656343800000|2022-06-27 15:30:00|1924.7|1923.2|1925.14|1923.74|1927.14|1925.74|1923.89|1922.49|314
1656344100000|2022-06-27 15:35:00|1925.01|1923.61|1922.89|1921.49|1925.01|1923.61|1919.64|1918.24|3115
1656344400000|2022-06-27 15:40:00|1922.76|1921.36|1923.89|1922.49|1924.64|1923.24|1922.64|1921.24|337
1656344700000|2022-06-27 15:45:00|1924.14|1922.74|1922.89|1921.49|1924.39|1922.99|1922.76|1921.36|10
1656345000000|2022-06-27 15:50:00|1922.76|1921.36|1921.64|1920.24|1922.89|1921.49|1920.76|1919.36|2210
1656345300000|2022-06-27 15:55:00|1921.51|1920.11|1920.81|1919.31|1923.39|1921.99|1920.76|1919.31|10
1656345600000|2022-06-27 16:00:00|1920.8|1919.3|1918.73|1917.23|1921.25|1919.75|1918.26|1916.76|0
1656345900000|2022-06-27 16:05:00|1918.74|1917.24|1918.72|1917.22|1919.58|1918.08|1918.24|1916.74|0
1656346200000|2022-06-27 16:10:00|1918.71|1917.21|1917.82|1916.32|1918.71|1917.21|1917.36|1915.86|0
1656346500000|2022-06-27 16:15:00|1917.81|1916.31|1917.87|1916.37|1918.3|1916.8|1916.9|1915.4|0
1656346800000|2022-06-27 16:20:00|1918.08|1916.58|1916.51|1915.01|1918.74|1917.24|1916.5|1915|0
1656347100000|2022-06-27 16:25:00|1916.5|1915|1914.88|1913.38|1916.94|1915.44|1914.85|1913.35|0
1656347400000|2022-06-27 16:30:00|1914.87|1913.37|1914.37|1912.87|1914.87|1913.37|1913.86|1912.36|0
1656347700000|2022-06-27 16:35:00|1914.15|1912.65|1915.71|1914.21|1916.14|1914.64|1913.92|1912.42|0
1656348000000|2022-06-27 16:40:00|1915.7|1914.2|1917.52|1916.02|1917.52|1916.02|1915.27|1913.77|0
1656348300000|2022-06-27 16:45:00|1917.53|1916.03|1917.53|1916.03|1917.97|1916.47|1916.61|1915.11|0
1656348600000|2022-06-27 16:50:00|1917.52|1916.02|1918.44|1916.94|1918.46|1916.96|1917.08|1915.58|0
1656348900000|2022-06-27 16:55:00|1918.45|1916.95|1918.43|1916.93|1918.88|1917.38|1917.52|1916.02|0
1656349200000|2022-06-27 17:00:00|1918.44|1916.94|1915.8|1914.3|1918.89|1917.39|1915.78|1914.28|0
1656349500000|2022-06-27 17:05:00|1915.79|1914.29|1915.37|1913.87|1915.8|1914.3|1914.43|1912.93|0
1656349800000|2022-06-27 17:10:00|1915.58|1914.08|1916.28|1914.78|1917.17|1915.67|1915.37|1913.87|0
1656350100000|2022-06-27 17:15:00|1916.29|1914.79|1916.73|1915.23|1917.17|1915.67|1915.8|1914.3|0
1656350400000|2022-06-27 17:20:00|1916.74|1915.24|1916.28|1914.78|1917.17|1915.67|1915.38|1913.88|0
1656350700000|2022-06-27 17:25:00|1916.29|1914.79|1915.81|1914.31|1916.71|1915.21|1915.36|1913.86|0
1656351000000|2022-06-27 17:30:00|1915.8|1914.3|1915.33|1913.83|1916.24|1914.74|1914.89|1913.39|0
1656351300000|2022-06-27 17:35:00|1915.12|1913.62|1915.34|1913.84|1915.78|1914.28|1914.44|1912.94|0
1656351600000|2022-06-27 17:40:00|1915.33|1913.83|1913.57|1912.07|1915.78|1914.28|1913.53|1912.03|0
1656351900000|2022-06-27 17:45:00|1913.56|1912.06|1913.1|1911.6|1913.58|1912.08|1911.78|1910.28|0
1656352200000|2022-06-27 17:50:00|1913.11|1911.61|1913.55|1912.05|1914.01|1912.51|1913.08|1911.58|0
1656352500000|2022-06-27 17:55:00|1913.57|1912.07|1913.1|1911.6|1913.58|1912.08|1912.67|1911.17|0
1656352800000|2022-06-27 18:00:00|1913.52|1912.02|1913.98|1912.48|1913.99|1912.49|1911.75|1910.25|0
1656353100000|2022-06-27 18:05:00|1913.99|1912.49|1913.51|1912.01|1913.99|1912.49|1912.62|1911.12|0
1656353400000|2022-06-27 18:10:00|1913.52|1912.02|1913.99|1912.49|1914.44|1912.94|1912.86|1911.36|0
1656353700000|2022-06-27 18:15:00|1914|1912.5|1915.36|1913.86|1915.36|1913.86|1913.58|1912.08|0
1656354000000|2022-06-27 18:20:00|1915.35|1913.85|1914.89|1913.39|1915.36|1913.86|1914.44|1912.94|0
1656354300000|2022-06-27 18:25:00|1914.88|1913.38|1913.93|1912.43|1914.89|1913.39|1913.06|1911.56|0
1656354600000|2022-06-27 18:30:00|1913.92|1912.42|1914.43|1912.93|1914.44|1912.94|1913.04|1911.54|0
1656354900000|2022-06-27 18:35:00|1914.44|1912.94|1914.89|1913.39|1915.33|1913.83|1913.98|1912.48|0
1656355200000|2022-06-27 18:40:00|1914.9|1913.4|1914.42|1912.92|1914.9|1913.4|1913.96|1912.46|0
1656355500000|2022-06-27 18:45:00|1914.41|1912.91|1915.08|1913.58|1915.32|1913.82|1913.73|1912.23|0
1656355800000|2022-06-27 18:50:00|1914.87|1913.37|1914.4|1912.9|1914.87|1913.37|1913.93|1912.43|0
1656356100000|2022-06-27 18:55:00|1914.39|1912.89|1913.53|1912.03|1914.86|1913.36|1913.52|1912.02|0
1656356400000|2022-06-27 19:00:00|1913.52|1912.02|1911.69|1910.19|1913.98|1912.48|1911.24|1909.74|0
1656356700000|2022-06-27 19:05:00|1911.68|1910.18|1912.61|1911.11|1913.07|1911.57|1910.77|1909.27|0
1656357000000|2022-06-27 19:10:00|1912.62|1911.12|1914.87|1913.37|1914.88|1913.38|1912.61|1911.11|0
1656357300000|2022-06-27 19:15:00|1915.29|1913.79|1914.89|1913.39|1915.74|1914.24|1914.41|1912.91|0
1656357600000|2022-06-27 19:20:00|1914.88|1913.38|1914.41|1912.91|1915.33|1913.83|1913.96|1912.46|0
1656357900000|2022-06-27 19:25:00|1914.42|1912.92|1914.42|1912.92|1915.33|1913.83|1913.54|1912.04|0
1656358200000|2022-06-27 19:30:00|1914.4|1912.9|1913.84|1912.34|1914.41|1912.91|1913.4|1911.9|0
1656358500000|2022-06-27 19:35:00|1913.83|1912.33|1912.5|1911|1913.83|1912.33|1911.62|1910.12|0
1656358800000|2022-06-27 19:40:00|1912.51|1911.01|1914.36|1912.86|1914.36|1912.86|1912.06|1910.56|0
1656359100000|2022-06-27 19:45:00|1914.35|1912.85|1914.77|1913.27|1915.69|1914.19|1913.84|1912.34|0
1656359400000|2022-06-27 19:50:00|1914.71|1913.21|1912.04|1910.54|1914.71|1913.21|1911.14|1909.64|0
1656359700000|2022-06-27 19:55:00|1912.05|1910.55|1913.49|1911.99|1914.31|1912.81|1911.26|1909.76|0
1656360000000|2022-06-27 20:00:00|1914.84|1913.34|1915.64|1914.14|1916.66|1915.16|1914.62|1913.12|0
1656360300000|2022-06-27 20:05:00|1915.65|1914.15|1916.31|1914.81|1916.35|1914.85|1915.11|1913.61|0
1656360600000|2022-06-27 20:10:00|1916.3|1914.8|1915.83|1914.33|1916.76|1915.26|1915.65|1914.15|0
1656360900000|2022-06-27 20:15:00|1915.84|1914.34|1916.5|1915|1916.85|1915.35|1915.83|1914.33|0
1656361200000|2022-06-27 20:20:00|1916.49|1914.99|1916.94|1915.44|1917.48|1915.98|1916.32|1914.82|0
1656361500000|2022-06-27 20:25:00|1916.95|1915.45|1916.35|1914.85|1917.21|1915.71|1916.26|1914.76|0
1656361800000|2022-06-27 20:30:00|1916.44|1914.94|1916.35|1914.85|1916.71|1915.21|1916.13|1914.63|0
1656362100000|2022-06-27 20:35:00|1916.26|1914.76|1916.53|1915.03|1916.97|1915.47|1916.26|1914.76|0
1656362400000|2022-06-27 20:40:00|1916.52|1915.02|1916.35|1914.85|1916.62|1915.12|1916.13|1914.63|0
1656362700000|2022-06-27 20:45:00|1916.44|1914.94|1916.88|1915.38|1917.06|1915.56|1916.44|1914.94|0
1656363000000|2022-06-27 20:50:00|1916.89|1915.39|1916.75|1915.25|1917.15|1915.65|1916.53|1915.03|0
1656363300000|2022-06-27 20:55:00|1916.8|1915.3|1916.62|1915.12|1916.88|1915.38|1916.53|1915.03|0
1656363600000|2022-06-27 21:00:00|1916.66|1915.16|1916.84|1915.34|1916.84|1915.34|1916.66|1915.16|0
1656363900000|2022-06-27 21:05:00|1916.93|1915.43|1916.97|1915.47|1917.02|1915.52|1916.84|1915.34|0
1656364200000|2022-06-27 21:10:00|1916.93|1915.43|1916.93|1915.43|1917.02|1915.52|1916.93|1915.43|0
1656364500000|2022-06-27 21:15:00|1916.97|1915.47|1916.93|1915.43|1917.02|1915.52|1916.89|1915.39|0
1656364800000|2022-06-27 21:20:00|1916.89|1915.39|1916.84|1915.34|1916.93|1915.43|1916.8|1915.3|0
1656365100000|2022-06-27 21:25:00|1916.79|1915.29|1916.84|1915.34|1916.84|1915.34|1916.79|1915.29|0
1656365400000|2022-06-27 21:30:00|1916.83|1915.33|1916.8|1915.3|1916.83|1915.33|1916.75|1915.25|0
1656365700000|2022-06-27 21:35:00|1916.79|1915.29|1916.44|1914.94|1916.79|1915.29|1916.35|1914.85|0
1656366000000|2022-06-27 21:40:00|1916.4|1914.9|1916.08|1914.58|1916.4|1914.9|1916.08|1914.58|0
1656366300000|2022-06-27 21:45:00|1916.09|1914.59|1916.35|1914.85|1916.35|1914.85|1916.08|1914.58|0
1656366600000|2022-06-27 21:50:00|1916.31|1914.81|1916.35|1914.85|1916.44|1914.94|1916.22|1914.72|0
1656366900000|2022-06-27 21:55:00|1916.39|1914.89|1916.44|1914.94|1916.66|1915.16|1916.35|1914.85|0
1656367200000|2022-06-27 22:00:00|1916.47|1914.97|1915.46|1913.96|1917.55|1916.05|1915.28|1913.78|0
1656367500000|2022-06-27 22:05:00|1915.51|1914.01|1915.73|1914.23|1915.77|1914.27|1915.33|1913.83|0
1656367800000|2022-06-27 22:10:00|1915.77|1914.27|1915.6|1914.1|1916.04|1914.54|1915.15|1913.65|0
1656368100000|2022-06-27 22:15:00|1915.68|1914.18|1915.24|1913.74|1915.77|1914.27|1915.24|1913.74|0
1656368400000|2022-06-27 22:20:00|1915.33|1913.83|1915.24|1913.74|1915.42|1913.92|1914.97|1913.47|0
1656368700000|2022-06-27 22:25:00|1915.19|1913.69|1915.51|1914.01|1915.68|1914.18|1915.15|1913.65|0
1656369000000|2022-06-27 22:30:00|1915.5|1914|1915.51|1914.01|1915.6|1914.1|1915.24|1913.74|0
1656369300000|2022-06-27 22:35:00|1915.6|1914.1|1915.42|1913.92|1915.68|1914.18|1915.37|1913.87|0
1656369600000|2022-06-27 22:40:00|1915.46|1913.96|1915.51|1914.01|1915.51|1914.01|1915.33|1913.83|0
1656369900000|2022-06-27 22:45:00|1915.6|1914.1|1915.86|1914.36|1916.17|1914.67|1915.6|1914.1|0
1656370200000|2022-06-27 22:50:00|1915.82|1914.32|1916.04|1914.54|1916.17|1914.67|1915.77|1914.27|0
1656370500000|2022-06-27 22:55:00|1916.08|1914.58|1916.04|1914.54|1916.26|1914.76|1916.04|1914.54|0
1656370800000|2022-06-27 23:00:00|1916.05|1914.55|1916.71|1915.21|1916.97|1915.47|1915.95|1914.45|0
1656371100000|2022-06-27 23:05:00|1916.7|1915.2|1916.88|1915.38|1916.88|1915.38|1916.62|1915.12|0
1656371400000|2022-06-27 23:10:00|1916.89|1915.39|1916.93|1915.43|1917.33|1915.83|1916.62|1915.12|0
1656371700000|2022-06-27 23:15:00|1916.97|1915.47|1916.88|1915.38|1916.97|1915.47|1916.53|1915.03|0
1656372000000|2022-06-27 23:20:00|1916.89|1915.39|1916.79|1915.29|1916.97|1915.47|1916.71|1915.21|0
1656372300000|2022-06-27 23:25:00|1916.8|1915.3|1916.88|1915.38|1916.97|1915.47|1916.71|1915.21|0
1656372600000|2022-06-27 23:30:00|1916.89|1915.39|1916.62|1915.12|1916.97|1915.47|1916.62|1915.12|0
1656372900000|2022-06-27 23:35:00|1916.61|1915.11|1916.53|1915.03|1916.62|1915.12|1916.44|1914.94|0
1656373200000|2022-06-27 23:40:00|1916.48|1914.98|1916.17|1914.67|1916.53|1915.03|1916.17|1914.67|0
1656373500000|2022-06-27 23:45:00|1916.18|1914.68|1916.71|1915.21|1916.84|1915.34|1916.18|1914.68|0
1656373800000|2022-06-27 23:50:00|1916.75|1915.25|1915.68|1914.18|1916.79|1915.29|1915.68|1914.18|0
1656374100000|2022-06-27 23:55:00|1915.6|1914.1|1915.26|1913.76|1915.91|1914.41|1914.42|1912.92|0
1656374400000|2022-06-28 00:00:00|1915.27|1913.77|1917.13|1915.63|1917.76|1916.26|1915.09|1913.59|0
1656374700000|2022-06-28 00:05:00|1917.09|1915.59|1918.18|1916.68|1918.4|1916.9|1916.82|1915.32|0
1656375000000|2022-06-28 00:10:00|1918.17|1916.67|1917.91|1916.41|1918.53|1917.03|1917.73|1916.23|0
1656375300000|2022-06-28 00:15:00|1917.95|1916.45|1918.88|1917.38|1920.37|1918.87|1917.95|1916.45|0
1656375600000|2022-06-28 00:20:00|1918.87|1917.37|1918.23|1916.73|1919.09|1917.59|1918|1916.5|0
1656375900000|2022-06-28 00:25:00|1918.44|1916.94|1919.08|1917.58|1919.08|1917.58|1918.01|1916.51|0
1656376200000|2022-06-28 00:30:00|1918.87|1917.37|1919.51|1918.01|1919.72|1918.22|1918.86|1917.36|0
1656376500000|2022-06-28 00:35:00|1919.72|1918.22|1918.86|1917.36|1919.72|1918.22|1918.86|1917.36|0
1656376800000|2022-06-28 00:40:00|1918.87|1917.37|1918.87|1917.37|1919.3|1917.8|1918.86|1917.36|0
1656377100000|2022-06-28 00:45:00|1918.86|1917.36|1918.42|1916.92|1918.87|1917.37|1917.98|1916.48|0
1656377400000|2022-06-28 00:50:00|1918.41|1916.91|1917.54|1916.04|1918.84|1917.34|1916.67|1915.17|0
1656377700000|2022-06-28 00:55:00|1917.97|1916.47|1918.83|1917.33|1918.83|1917.33|1917.54|1916.04|0
1656378000000|2022-06-28 01:00:00|1918.82|1917.32|1919.26|1917.76|1919.26|1917.76|1918.61|1917.11|0
1656378300000|2022-06-28 01:05:00|1919.47|1917.97|1918.84|1917.34|1919.48|1917.98|1918.82|1917.32|0
1656378600000|2022-06-28 01:10:00|1919.05|1917.55|1919.7|1918.2|1919.71|1918.21|1918.82|1917.32|0
1656378900000|2022-06-28 01:15:00|1919.71|1918.21|1919.71|1918.21|1920.13|1918.63|1919.26|1917.76|0
1656379200000|2022-06-28 01:20:00|1919.7|1918.2|1918.82|1917.32|1920.13|1918.63|1918.81|1917.31|0
1656379500000|2022-06-28 01:25:00|1918.81|1917.31|1917.5|1916|1919.04|1917.54|1916.63|1915.13|0
1656379800000|2022-06-28 01:30:00|1917.49|1915.99|1917.9|1916.4|1918.37|1916.87|1916.62|1915.12|0
1656380100000|2022-06-28 01:35:00|1917.91|1916.41|1918.56|1917.06|1919.22|1917.72|1917.47|1915.97|0
1656380400000|2022-06-28 01:40:00|1918.78|1917.28|1916.63|1915.13|1918.78|1917.28|1916.63|1915.13|0
1656380700000|2022-06-28 01:45:00|1917.05|1915.55|1914.61|1913.11|1917.06|1915.56|1914.4|1912.9|0
1656381000000|2022-06-28 01:50:00|1914.4|1912.9|1913.5|1912|1915.69|1914.19|1913.5|1912|0
1656381300000|2022-06-28 01:55:00|1913.51|1912.01|1912.18|1910.68|1913.94|1912.44|1911.74|1910.24|0
1656381600000|2022-06-28 02:00:00|1912.19|1910.69|1913.5|1912|1914.36|1912.86|1912.19|1910.69|0
1656381900000|2022-06-28 02:05:00|1913.92|1912.42|1914.82|1913.32|1914.83|1913.33|1913.71|1912.21|0
1656382200000|2022-06-28 02:10:00|1914.83|1913.33|1913.94|1912.44|1914.83|1913.33|1913.93|1912.43|0
1656382500000|2022-06-28 02:15:00|1913.93|1912.43|1913.93|1912.43|1914.6|1913.1|1913.71|1912.21|0
1656382800000|2022-06-28 02:20:00|1913.94|1912.44|1912.61|1911.11|1913.94|1912.44|1912.14|1910.64|0
1656383100000|2022-06-28 02:25:00|1912.6|1911.1|1910.35|1908.85|1913.06|1911.56|1909.04|1907.54|0
1656383400000|2022-06-28 02:30:00|1909.92|1908.42|1910.82|1909.32|1910.82|1909.32|1909.48|1907.98|0
1656383700000|2022-06-28 02:35:00|1910.81|1909.31|1910.41|1908.91|1911.27|1909.77|1910.38|1908.88|0
1656384000000|2022-06-28 02:40:00|1910.62|1909.12|1910.39|1908.89|1910.84|1909.34|1910.17|1908.67|0
1656384300000|2022-06-28 02:45:00|1910.4|1908.9|1911.27|1909.77|1911.71|1910.21|1909.94|1908.44|0
1656384600000|2022-06-28 02:50:00|1911.28|1909.78|1911.93|1910.43|1912.16|1910.66|1911.27|1909.77|0
1656384900000|2022-06-28 02:55:00|1912.14|1910.64|1911.94|1910.44|1912.17|1910.67|1911.71|1910.21|0
1656385200000|2022-06-28 03:00:00|1912.16|1910.66|1912.16|1910.66|1912.16|1910.66|1911.5|1910|0
1656385500000|2022-06-28 03:05:00|1912.15|1910.65|1913.92|1912.42|1914.36|1912.86|1912.15|1910.65|0
1656385800000|2022-06-28 03:10:00|1913.91|1912.41|1913.04|1911.54|1913.91|1912.41|1913.03|1911.53|0
1656386100000|2022-06-28 03:15:00|1913.03|1911.53|1913.45|1911.95|1913.48|1911.98|1912.59|1911.09|0
1656386400000|2022-06-28 03:20:00|1913.46|1911.96|1913.02|1911.52|1913.46|1911.96|1912.15|1910.65|0
1656386700000|2022-06-28 03:25:00|1913.03|1911.53|1914.37|1912.87|1914.81|1913.31|1913.02|1911.52|0
1656387000000|2022-06-28 03:30:00|1914.36|1912.86|1914.79|1913.29|1915.68|1914.18|1914.36|1912.86|0
1656387300000|2022-06-28 03:35:00|1914.78|1913.28|1914.35|1912.85|1914.8|1913.3|1913.92|1912.42|0
1656387600000|2022-06-28 03:40:00|1914.56|1913.06|1914.58|1913.08|1914.79|1913.29|1914.35|1912.85|0
1656387900000|2022-06-28 03:45:00|1914.79|1913.29|1915.24|1913.74|1915.68|1914.18|1914.79|1913.29|0
1656388200000|2022-06-28 03:50:00|1915.25|1913.75|1914.56|1913.06|1915.67|1914.17|1914.33|1912.83|0
1656388500000|2022-06-28 03:55:00|1914.77|1913.27|1914.78|1913.28|1915.2|1913.7|1914.32|1912.82|0
1656388800000|2022-06-28 04:00:00|1914.77|1913.27|1915.66|1914.16|1915.66|1914.16|1914.77|1913.27|0
1656389100000|2022-06-28 04:05:00|1915.67|1914.17|1915.22|1913.72|1915.67|1914.17|1915.21|1913.71|0
1656389400000|2022-06-28 04:10:00|1915.21|1913.71|1915.64|1914.14|1915.64|1914.14|1915.2|1913.7|0
1656389700000|2022-06-28 04:15:00|1915.63|1914.13|1913.87|1912.37|1915.64|1914.14|1913.87|1912.37|0
1656390000000|2022-06-28 04:20:00|1913.88|1912.38|1913.89|1912.39|1914.1|1912.6|1913.44|1911.94|0
1656390300000|2022-06-28 04:25:00|1914.1|1912.6|1914.34|1912.84|1914.34|1912.84|1913.87|1912.37|0
1656390600000|2022-06-28 04:30:00|1914.33|1912.83|1916.11|1914.61|1916.11|1914.61|1914.33|1912.83|0
1656390900000|2022-06-28 04:35:00|1916.12|1914.62|1916.53|1915.03|1916.55|1915.05|1916.11|1914.61|0
1656391200000|2022-06-28 04:40:00|1916.54|1915.04|1915.24|1913.74|1916.54|1915.04|1915.23|1913.73|0
1656391500000|2022-06-28 04:45:00|1915.66|1914.16|1915.66|1914.16|1915.67|1914.17|1915.22|1913.72|0
1656391800000|2022-06-28 04:50:00|1915.65|1914.15|1915.2|1913.7|1915.66|1914.16|1914.77|1913.27|0
1656392100000|2022-06-28 04:55:00|1915.21|1913.71|1915.63|1914.13|1915.63|1914.13|1915.19|1913.69|0
1656392400000|2022-06-28 05:00:00|1915.64|1914.14|1915.65|1914.15|1916.97|1915.47|1915.63|1914.13|0
1656392700000|2022-06-28 05:05:00|1915.44|1913.94|1916.54|1915.04|1916.55|1915.05|1915.21|1913.71|0
1656393000000|2022-06-28 05:10:00|1916.55|1915.05|1916.54|1915.04|1916.97|1915.47|1916.1|1914.6|0
1656393300000|2022-06-28 05:15:00|1916.53|1915.03|1916.07|1914.57|1916.54|1915.04|1915.85|1914.35|0
1656393600000|2022-06-28 05:20:00|1916.06|1914.56|1915.24|1913.74|1916.08|1914.58|1915.24|1913.74|0
1656393900000|2022-06-28 05:25:00|1915.66|1914.16|1915.26|1913.76|1916.12|1914.62|1914.8|1913.3|0
1656394200000|2022-06-28 05:30:00|1915.69|1914.19|1916.55|1915.05|1916.55|1915.05|1915.24|1913.74|0
1656394500000|2022-06-28 05:35:00|1916.56|1915.06|1917.44|1915.94|1918.31|1916.81|1916.56|1915.06|0
1656394800000|2022-06-28 05:40:00|1917.45|1915.95|1917.42|1915.92|1917.67|1916.17|1916.98|1915.48|0
1656395100000|2022-06-28 05:45:00|1917.43|1915.93|1917.02|1915.52|1917.88|1916.38|1916.56|1915.06|0
1656395400000|2022-06-28 05:50:00|1917.23|1915.73|1916.59|1915.09|1917.45|1915.95|1916.58|1915.08|0
1656395700000|2022-06-28 05:55:00|1917.01|1915.51|1917.44|1915.94|1918.3|1916.8|1917.01|1915.51|0
1656396000000|2022-06-28 06:00:00|1917.45|1915.95|1919.61|1918.11|1919.62|1918.12|1917.01|1915.51|0
1656396300000|2022-06-28 06:05:00|1919.6|1918.1|1924.4|1922.9|1924.4|1922.9|1919.16|1917.66|0
1656396600000|2022-06-28 06:10:00|1923.97|1922.47|1925.77|1924.27|1927.56|1926.06|1923.55|1922.05|0
1656396900000|2022-06-28 06:15:00|1925.35|1923.85|1927.19|1925.69|1929.2|1927.7|1924.45|1922.95|0
1656397200000|2022-06-28 06:20:00|1926.77|1925.27|1926.94|1925.44|1928.23|1926.73|1926.33|1924.83|0
1656397500000|2022-06-28 06:25:00|1926.95|1925.45|1927.78|1926.28|1927.8|1926.3|1926.5|1925|0
1656397800000|2022-06-28 06:30:00|1927.79|1926.29|1928.01|1926.61|1928.43|1926.93|1926.92|1925.42|59
1656398100000|2022-06-28 06:35:00|1927.89|1926.49|1928.01|1926.61|1928.14|1926.74|1926.89|1925.49|38
1656398400000|2022-06-28 06:40:00|1927.89|1926.49|1930.01|1928.61|1930.01|1928.61|1927.76|1926.36|17
1656398700000|2022-06-28 06:45:00|1929.89|1928.49|1931.14|1929.74|1931.26|1929.86|1929.51|1928.11|69
1656399000000|2022-06-28 06:50:00|1931.01|1929.61|1928.01|1926.61|1931.01|1929.61|1928.01|1926.61|63
1656399300000|2022-06-28 06:55:00|1928.75|1927.25|1928.25|1926.75|1929.18|1927.68|1927.05|1925.55|0
1656399600000|2022-06-28 07:00:00|1928.67|1927.17|1929.44|1928.94|1931.44|1930.94|1927.44|1926.94|3212
1656399900000|2022-06-28 07:05:00|1929.81|1929.31|1931.94|1931.44|1933.69|1933.19|1928.94|1928.44|1892
1656400200000|2022-06-28 07:10:00|1931.69|1931.19|1936.94|1936.44|1940.19|1939.69|1931.19|1930.69|2172
1656400500000|2022-06-28 07:15:00|1936.69|1936.19|1931.94|1931.44|1937.31|1936.81|1931.69|1931.19|1735
1656400800000|2022-06-28 07:20:00|1931.69|1931.19|1928.69|1928.19|1932.19|1931.69|1926.94|1926.44|1333
1656401100000|2022-06-28 07:25:00|1928.56|1928.06|1925.69|1925.19|1930.94|1930.44|1924.44|1923.94|1202
1656401400000|2022-06-28 07:30:00|1925.31|1924.81|1925.19|1924.69|1925.31|1924.81|1921.19|1920.69|1399
1656401700000|2022-06-28 07:35:00|1925.06|1924.56|1922.06|1921.56|1925.81|1925.31|1921.69|1921.19|1164
1656402000000|2022-06-28 07:40:00|1922.44|1921.94|1922.07|1921.57|1924.82|1924.32|1921.32|1920.82|676
1656402300000|2022-06-28 07:45:00|1921.82|1921.32|1920.07|1919.57|1922.82|1922.32|1918.82|1918.32|861
1656402600000|2022-06-28 07:50:00|1920.19|1919.69|1922.32|1921.82|1922.69|1922.19|1918.57|1918.07|648
1656402900000|2022-06-28 07:55:00|1922.19|1921.69|1924.69|1924.19|1925.32|1924.82|1921.82|1921.32|469
1656403200000|2022-06-28 08:00:00|1924.82|1924.32|1927.82|1927.32|1929.19|1928.69|1924.32|1923.82|739
1656403500000|2022-06-28 08:05:00|1927.69|1927.19|1928.07|1927.57|1929.82|1929.32|1926.57|1926.07|916
1656403800000|2022-06-28 08:10:00|1927.94|1927.44|1928.82|1928.32|1929.82|1929.32|1927.32|1926.82|536
1656404100000|2022-06-28 08:15:00|1928.69|1928.19|1929.32|1928.82|1929.82|1929.32|1927.32|1926.82|433
1656404400000|2022-06-28 08:20:00|1929.07|1928.57|1928.57|1928.07|1930.82|1930.32|1927.44|1926.94|447
1656404700000|2022-06-28 08:25:00|1928.69|1928.19|1929.82|1929.32|1930.32|1929.82|1928.07|1927.57|394
1656405000000|2022-06-28 08:30:00|1929.69|1929.19|1926.32|1925.82|1929.82|1929.32|1926.32|1925.82|401
1656405300000|2022-06-28 08:35:00|1926.19|1925.69|1928.32|1927.82|1928.69|1928.19|1925.82|1925.32|484
1656405600000|2022-06-28 08:40:00|1928.07|1927.57|1926.57|1926.07|1928.07|1927.57|1926.19|1925.69|337
1656405900000|2022-06-28 08:45:00|1926.44|1925.94|1927.82|1927.32|1928.19|1927.69|1926.32|1925.82|332
1656406200000|2022-06-28 08:50:00|1927.94|1927.44|1929.07|1928.57|1929.19|1928.69|1927.57|1927.07|376
1656406500000|2022-06-28 08:55:00|1928.94|1928.44|1929.32|1928.82|1930.94|1930.44|1928.82|1928.32|448
1656406800000|2022-06-28 09:00:00|1929.07|1928.57|1931.32|1930.82|1931.32|1930.82|1928.82|1928.32|269
1656407100000|2022-06-28 09:05:00|1931.44|1930.94|1931.94|1931.44|1932.82|1932.32|1930.07|1929.57|444
1656407400000|2022-06-28 09:10:00|1932.07|1931.57|1931.57|1931.07|1933.19|1932.69|1931.07|1930.57|471
1656407700000|2022-06-28 09:15:00|1931.82|1931.32|1929.57|1929.07|1931.82|1931.32|1929.32|1928.82|474
1656408000000|2022-06-28 09:20:00|1929.44|1928.94|1930.82|1930.32|1932.32|1931.82|1929.44|1928.94|361
1656408300000|2022-06-28 09:25:00|1930.94|1930.44|1930.94|1930.44|1932.32|1931.82|1930.82|1930.32|290
1656408600000|2022-06-28 09:30:00|1930.82|1930.32|1926.57|1926.07|1931.07|1930.57|1926.57|1926.07|836
1656408900000|2022-06-28 09:35:00|1926.32|1925.82|1924.07|1923.57|1927.32|1926.82|1923.69|1923.19|439
1656409200000|2022-06-28 09:40:00|1924.19|1923.69|1924.07|1923.57|1926.07|1925.57|1923.32|1922.82|419
1656409500000|2022-06-28 09:45:00|1924.32|1923.82|1923.94|1923.44|1925.32|1924.82|1923.07|1922.57|390
1656409800000|2022-06-28 09:50:00|1923.82|1923.32|1924.07|1923.57|1926.57|1926.07|1923.82|1923.32|288
1656410100000|2022-06-28 09:55:00|1923.94|1923.44|1922.19|1921.69|1923.94|1923.44|1921.32|1920.82|479
1656410400000|2022-06-28 10:00:00|1922.07|1921.57|1921.32|1920.82|1923.32|1922.82|1921.07|1920.57|589
1656410700000|2022-06-28 10:05:00|1921.57|1921.07|1919.07|1918.57|1922.57|1922.07|1919.07|1918.57|562
1656411000000|2022-06-28 10:10:00|1919.32|1918.82|1920.07|1919.57|1921.32|1920.82|1919.07|1918.57|491
1656411300000|2022-06-28 10:15:00|1919.94|1919.44|1919.82|1919.32|1921.07|1920.57|1919.57|1919.07|547
1656411600000|2022-06-28 10:20:00|1919.57|1919.07|1921.82|1921.32|1922.07|1921.57|1918.82|1918.32|481
1656411900000|2022-06-28 10:25:00|1921.57|1921.07|1921.07|1920.57|1921.57|1921.07|1920.07|1919.57|463
1656412200000|2022-06-28 10:30:00|1921.19|1920.69|1922.57|1922.07|1922.57|1922.07|1920.82|1920.32|400
1656412500000|2022-06-28 10:35:00|1922.82|1922.32|1921.32|1920.82|1922.82|1922.32|1921.07|1920.57|364
1656412800000|2022-06-28 10:40:00|1921.57|1921.07|1921.07|1920.57|1921.57|1921.07|1920.07|1919.57|348
1656413100000|2022-06-28 10:45:00|1920.82|1920.32|1921.32|1920.82|1921.82|1921.32|1920.32|1919.82|294
1656413400000|2022-06-28 10:50:00|1921.57|1921.07|1921.82|1921.32|1922.32|1921.82|1921.07|1920.57|386
1656413700000|2022-06-28 10:55:00|1922.07|1921.57|1922.32|1921.82|1923.07|1922.57|1921.57|1921.07|555
1656414000000|2022-06-28 11:00:00|1922.44|1921.94|1922.19|1921.69|1923.57|1923.07|1921.07|1920.57|384
1656414300000|2022-06-28 11:05:00|1922.32|1921.82|1923.32|1922.82|1923.82|1923.32|1921.82|1921.32|549
1656414600000|2022-06-28 11:10:00|1923.44|1922.94|1924.82|1924.32|1925.32|1924.82|1922.57|1922.07|639
1656414900000|2022-06-28 11:15:00|1924.57|1924.07|1923.07|1922.57|1924.69|1924.19|1922.69|1922.19|368
1656415200000|2022-06-28 11:20:00|1923.32|1922.82|1923.82|1923.32|1923.82|1923.32|1922.57|1922.07|308
1656415500000|2022-06-28 11:25:00|1923.69|1923.19|1924.57|1924.07|1924.69|1924.19|1922.07|1921.57|355
1656415800000|2022-06-28 11:30:00|1924.32|1923.82|1923.69|1923.19|1924.57|1924.07|1923.57|1923.07|438
1656416100000|2022-06-28 11:35:00|1923.57|1923.07|1921.57|1921.07|1923.69|1923.19|1921.57|1921.07|309
1656416400000|2022-06-28 11:40:00|1921.38|1920.88|1922.13|1921.63|1922.38|1921.88|1921.13|1920.63|448
1656416700000|2022-06-28 11:45:00|1922.38|1921.88|1922.13|1921.63|1922.88|1922.38|1920.88|1920.38|516
1656417000000|2022-06-28 11:50:00|1922|1921.5|1922.38|1921.88|1923.38|1922.88|1921.63|1921.13|463
1656417300000|2022-06-28 11:55:00|1922.63|1922.13|1924.13|1923.63|1924.13|1923.63|1921.63|1921.13|354
1656417600000|2022-06-28 12:00:00|1923.88|1923.38|1925.38|1924.88|1925.63|1925.13|1923.88|1923.38|400
1656417900000|2022-06-28 12:05:00|1925.5|1925|1924.13|1923.63|1926.13|1925.63|1923.63|1923.13|384
1656418200000|2022-06-28 12:10:00|1924|1923.5|1923|1922.5|1924.25|1923.75|1922.88|1922.38|390
1656418500000|2022-06-28 12:15:00|1922.88|1922.38|1921.63|1921.13|1923.13|1922.63|1921.63|1921.13|386
1656418800000|2022-06-28 12:20:00|1921.88|1921.38|1920.38|1919.88|1921.88|1921.38|1919.38|1918.88|351
1656419100000|2022-06-28 12:25:00|1920.63|1920.13|1918.5|1918|1920.63|1920.13|1918|1917.5|304
1656419400000|2022-06-28 12:30:00|1918.63|1918.13|1917.13|1916.63|1919.38|1918.88|1917.13|1916.63|292
1656419700000|2022-06-28 12:35:00|1917.38|1916.88|1917.38|1916.88|1917.88|1917.38|1916.38|1915.88|391
1656420000000|2022-06-28 12:40:00|1917.63|1917.13|1918.38|1917.88|1918.88|1918.38|1917.38|1916.88|322
1656420300000|2022-06-28 12:45:00|1918.63|1918.13|1917.88|1917.38|1919.38|1918.88|1917.38|1916.88|392
1656420600000|2022-06-28 12:50:00|1917.75|1917.25|1918.38|1917.88|1918.63|1918.13|1917.38|1916.88|245
1656420900000|2022-06-28 12:55:00|1918.5|1918|1918.63|1918.13|1919.25|1918.75|1918.13|1917.63|137
1656421200000|2022-06-28 13:00:00|1918.88|1918.38|1919.13|1918.63|1919.38|1918.88|1918.38|1917.88|234
1656421500000|2022-06-28 13:05:00|1919.38|1918.88|1917.38|1916.88|1919.63|1919.13|1917.38|1916.88|393
1656421800000|2022-06-28 13:10:00|1917.63|1917.13|1917.13|1916.63|1918.13|1917.63|1916.13|1915.63|394
1656422100000|2022-06-28 13:15:00|1917|1916.5|1916.88|1916.38|1917.63|1917.13|1916.38|1915.88|636
1656422400000|2022-06-28 13:20:00|1917|1916.5|1917.13|1916.63|1918.5|1918|1917|1916.5|207
1656422700000|2022-06-28 13:25:00|1917.38|1916.88|1917.38|1916.88|1918.5|1918|1916.63|1916.13|288
1656423000000|2022-06-28 13:30:00|1917.25|1916.75|1922.5|1922|1923.13|1922.63|1916.63|1916.13|966
1656423300000|2022-06-28 13:35:00|1922.63|1922.13|1924.88|1924.38|1926.13|1925.63|1921.88|1921.38|742
1656423600000|2022-06-28 13:40:00|1924.63|1924.13|1926.25|1925.75|1926.5|1926|1924.13|1923.63|805
1656423900000|2022-06-28 13:45:00|1926.38|1925.88|1926|1925.5|1926.88|1926.38|1923.88|1923.38|700
1656424200000|2022-06-28 13:50:00|1926.13|1925.63|1925.63|1925.13|1926.75|1926.25|1925.13|1924.63|757
1656424500000|2022-06-28 13:55:00|1925.38|1924.88|1927.88|1927.38|1927.88|1927.38|1924.13|1923.63|1570
1656424800000|2022-06-28 14:00:00|1928|1927.5|1923.13|1922.63|1929.13|1928.63|1923.13|1922.63|1822
1656425100000|2022-06-28 14:05:00|1923.25|1922.75|1919.88|1919.38|1923.75|1923.25|1918.13|1917.63|918
1656425400000|2022-06-28 14:10:00|1919.93|1919.43|1920.18|1919.68|1921.18|1920.68|1919.18|1918.68|699
1656425700000|2022-06-28 14:15:00|1920.05|1919.55|1918.93|1918.43|1921.43|1920.93|1918.68|1918.18|643
1656426000000|2022-06-28 14:20:00|1918.68|1918.18|1915.68|1915.18|1918.8|1918.3|1914.68|1914.18|1065
1656426300000|2022-06-28 14:25:00|1915.55|1915.05|1916.3|1915.8|1919.18|1918.68|1915.55|1915.05|756
1656426600000|2022-06-28 14:30:00|1916.18|1915.68|1913.93|1913.43|1917.18|1916.68|1913.43|1912.93|822
1656426900000|2022-06-28 14:35:00|1913.8|1913.3|1916.8|1916.3|1916.93|1916.43|1913.68|1913.18|794
1656427200000|2022-06-28 14:40:00|1916.68|1916.18|1914.68|1914.18|1916.93|1916.43|1914.05|1913.55|475
1656427500000|2022-06-28 14:45:00|1914.93|1914.43|1913.43|1912.93|1915.3|1914.8|1911.55|1911.05|947
1656427800000|2022-06-28 14:50:00|1913.3|1912.8|1913.68|1913.18|1914.68|1914.18|1912.93|1912.43|793
1656428100000|2022-06-28 14:55:00|1913.43|1912.93|1915.8|1915.3|1915.93|1915.43|1913.43|1912.93|583
1656428400000|2022-06-28 15:00:00|1915.68|1915.18|1916.55|1916.05|1916.93|1916.43|1914.68|1914.18|854
1656428700000|2022-06-28 15:05:00|1916.68|1916.18|1915.68|1915.18|1916.93|1916.43|1915.05|1914.55|928
1656429000000|2022-06-28 15:10:00|1915.93|1915.43|1916.68|1916.18|1917.18|1916.68|1915.05|1914.55|971
1656429300000|2022-06-28 15:15:00|1916.43|1915.93|1914.18|1913.68|1916.68|1916.18|1913.43|1912.93|1110
1656429600000|2022-06-28 15:20:00|1913.93|1913.43|1913.4|1911.9|1914.43|1913.93|1911.93|1911.43|2224
1656429900000|2022-06-28 15:25:00|1913.41|1911.91|1910.71|1909.21|1913.41|1911.91|1909.86|1908.36|701
1656430200000|2022-06-28 15:30:00|1910.29|1908.79|1911.38|1909.98|1913.63|1912.23|1910.28|1908.78|572
1656430500000|2022-06-28 15:35:00|1911.25|1909.85|1908.63|1907.23|1911.63|1910.23|1908.63|1907.23|137
1656430800000|2022-06-28 15:40:00|1908.75|1907.35|1907.25|1905.85|1908.75|1907.35|1907|1905.6|101
1656431100000|2022-06-28 15:45:00|1907|1905.6|1908.38|1906.98|1908.63|1907.23|1906.38|1904.98|5547
1656431400000|2022-06-28 15:50:00|1908.13|1906.73|1907.63|1906.23|1908.38|1906.98|1907.38|1905.98|37
1656431700000|2022-06-28 15:55:00|1907.25|1905.85|1906.17|1904.67|1907.25|1905.85|1905.63|1904.23|46
1656432000000|2022-06-28 16:00:00|1906.16|1904.66|1904.39|1902.89|1907.03|1905.53|1904.35|1902.85|0
1656432300000|2022-06-28 16:05:00|1904.38|1902.88|1905.72|1904.22|1906.16|1904.66|1903.92|1902.42|0
1656432600000|2022-06-28 16:10:00|1905.71|1904.21|1906.56|1905.06|1907.92|1906.42|1905.71|1904.21|0
1656432900000|2022-06-28 16:15:00|1906.55|1905.05|1905.24|1903.74|1906.57|1905.07|1903.86|1902.36|0
1656433200000|2022-06-28 16:20:00|1905.25|1903.75|1905.76|1904.26|1906.21|1904.71|1905.01|1903.51|0
1656433500000|2022-06-28 16:25:00|1906.18|1904.68|1907.54|1906.04|1907.54|1906.04|1905.75|1904.25|0
1656433800000|2022-06-28 16:30:00|1907.53|1906.03|1905.27|1903.77|1907.53|1906.03|1904.85|1903.35|0
1656434100000|2022-06-28 16:35:00|1905.06|1903.56|1907.07|1905.57|1907.1|1905.6|1904.84|1903.34|0
1656434400000|2022-06-28 16:40:00|1907.08|1905.58|1908.42|1906.92|1908.44|1906.94|1907.07|1905.57|0
1656434700000|2022-06-28 16:45:00|1908.44|1906.94|1908.14|1906.64|1909.05|1907.55|1907.7|1906.2|0
1656435000000|2022-06-28 16:50:00|1908.13|1906.63|1905.92|1904.42|1908.15|1906.65|1905.92|1904.42|0
1656435300000|2022-06-28 16:55:00|1905.93|1904.43|1907.24|1905.74|1907.28|1905.78|1905.92|1904.42|0
1656435600000|2022-06-28 17:00:00|1907.23|1905.73|1905.38|1903.88|1907.25|1905.75|1904.58|1903.08|0
1656435900000|2022-06-28 17:05:00|1905.39|1903.89|1902.49|1900.99|1905.82|1904.32|1902.23|1900.73|0
1656436200000|2022-06-28 17:10:00|1902.7|1901.2|1901|1899.5|1903.17|1901.67|1901|1899.5|0
1656436500000|2022-06-28 17:15:00|1900.99|1899.49|1902.22|1900.72|1902.77|1901.27|1900.99|1899.49|0
1656436800000|2022-06-28 17:20:00|1902.21|1900.71|1903.1|1901.6|1903.11|1901.61|1901.31|1899.81|0
1656437100000|2022-06-28 17:25:00|1903.09|1901.59|1904.42|1902.92|1904.87|1903.37|1902.19|1900.69|0
1656437400000|2022-06-28 17:30:00|1904.43|1902.93|1903.14|1901.64|1904.9|1903.4|1903.14|1901.64|0
1656437700000|2022-06-28 17:35:00|1903.13|1901.63|1901.78|1900.28|1903.14|1901.64|1900.94|1899.44|0
1656438000000|2022-06-28 17:40:00|1901.77|1900.27|1902.72|1901.22|1903.18|1901.68|1901.34|1899.84|0
1656438300000|2022-06-28 17:45:00|1902.3|1900.8|1903.16|1901.66|1903.19|1901.69|1902.28|1900.78|0
1656438600000|2022-06-28 17:50:00|1903.15|1901.65|1902.71|1901.21|1904.05|1902.55|1902.71|1901.21|0
1656438900000|2022-06-28 17:55:00|1902.7|1901.2|1902.72|1901.22|1903.6|1902.1|1902.26|1900.76|0
1656439200000|2022-06-28 18:00:00|1902.71|1901.21|1902.69|1901.19|1904.53|1903.03|1902.26|1900.76|0
1656439500000|2022-06-28 18:05:00|1902.7|1901.2|1901.36|1899.86|1902.72|1901.22|1900.92|1899.42|0
1656439800000|2022-06-28 18:10:00|1901.35|1899.85|1900.01|1898.51|1901.8|1900.3|1899.57|1898.07|0
1656440100000|2022-06-28 18:15:00|1900.02|1898.52|1899.53|1898.03|1900.88|1899.38|1899.13|1897.63|0
1656440400000|2022-06-28 18:20:00|1899.52|1898.02|1899.52|1898.02|1900.4|1898.9|1899.51|1898.01|0
1656440700000|2022-06-28 18:25:00|1899.51|1898.01|1900.37|1898.87|1900.8|1899.3|1899.4|1897.9|0
1656441000000|2022-06-28 18:30:00|1900.36|1898.86|1899.29|1897.79|1900.64|1899.14|1899.29|1897.79|0
1656441300000|2022-06-28 18:35:00|1898.87|1897.37|1898.36|1896.86|1899.32|1897.82|1897.94|1896.44|0
1656441600000|2022-06-28 18:40:00|1898.35|1896.85|1898.9|1897.4|1898.92|1897.42|1897.56|1896.06|0
1656441900000|2022-06-28 18:45:00|1898.91|1897.41|1901.16|1899.66|1901.17|1899.67|1898.46|1896.96|0
1656442200000|2022-06-28 18:50:00|1901.17|1899.67|1900.67|1899.17|1901.17|1899.67|1900.21|1898.71|0
1656442500000|2022-06-28 18:55:00|1900.68|1899.18|1899.91|1898.41|1901.12|1899.62|1899.68|1898.18|0
1656442800000|2022-06-28 19:00:00|1899.7|1898.2|1898.76|1897.26|1901.04|1899.54|1898.34|1896.84|0
1656443100000|2022-06-28 19:05:00|1898.77|1897.27|1899.22|1897.72|1899.23|1897.73|1897.88|1896.38|0
1656443400000|2022-06-28 19:10:00|1899.23|1897.73|1899.66|1898.16|1900.55|1899.05|1898.33|1896.83|0
1656443700000|2022-06-28 19:15:00|1899.65|1898.15|1900.98|1899.48|1901|1899.5|1899.19|1897.69|0
1656444000000|2022-06-28 19:20:00|1900.97|1899.47|1902.39|1900.89|1902.39|1900.89|1900.08|1898.58|0
1656444300000|2022-06-28 19:25:00|1902.4|1900.9|1901.48|1899.98|1902.82|1901.32|1900.56|1899.06|0
1656444600000|2022-06-28 19:30:00|1901.47|1899.97|1900.6|1899.1|1901.95|1900.45|1900.16|1898.66|0
1656444900000|2022-06-28 19:35:00|1900.61|1899.11|1901.07|1899.57|1901.28|1899.78|1900.13|1898.63|0
1656445200000|2022-06-28 19:40:00|1901.28|1899.78|1900.07|1898.57|1901.5|1900|1899.62|1898.12|0
1656445500000|2022-06-28 19:45:00|1900.08|1898.58|1899.24|1897.74|1900.54|1899.04|1897.9|1896.4|0
1656445800000|2022-06-28 19:50:00|1898.82|1897.32|1899.71|1898.21|1899.71|1898.21|1897.47|1895.97|0
1656446100000|2022-06-28 19:55:00|1899.7|1898.2|1897.51|1896.01|1899.7|1898.2|1897.07|1895.57|0
1656446400000|2022-06-28 20:00:00|1897.59|1896.09|1897.15|1895.65|1898.57|1897.07|1896.31|1894.81|0
1656446700000|2022-06-28 20:05:00|1897.28|1895.78|1896.88|1895.38|1897.28|1895.78|1896.53|1895.03|0
1656447000000|2022-06-28 20:10:00|1896.79|1895.29|1897.55|1896.05|1898.08|1896.58|1896.79|1895.29|0
1656447300000|2022-06-28 20:15:00|1897.63|1896.13|1897.86|1896.36|1897.9|1896.4|1896.97|1895.47|0
1656447600000|2022-06-28 20:20:00|1897.99|1896.49|1898.92|1897.42|1899.01|1897.51|1897.81|1896.31|0
1656447900000|2022-06-28 20:25:00|1898.87|1897.37|1898.62|1897.12|1898.87|1897.37|1898.09|1896.59|0
1656448200000|2022-06-28 20:30:00|1898.61|1897.11|1898.62|1897.12|1898.71|1897.21|1898.4|1896.9|0
1656448500000|2022-06-28 20:35:00|1898.61|1897.11|1898.64|1897.14|1898.71|1897.21|1898.26|1896.76|0
1656448800000|2022-06-28 20:40:00|1898.73|1897.23|1898.29|1896.79|1898.73|1897.23|1898.21|1896.71|0
1656449100000|2022-06-28 20:45:00|1898.3|1896.8|1897.76|1896.26|1898.47|1896.97|1897.5|1896|0
1656449400000|2022-06-28 20:50:00|1897.67|1896.17|1898.03|1896.53|1898.12|1896.62|1897.59|1896.09|0
1656449700000|2022-06-28 20:55:00|1898.12|1896.62|1898.64|1897.14|1898.96|1897.46|1898.03|1896.53|0
1656450000000|2022-06-28 21:00:00|1898.68|1897.18|1898.42|1896.92|1898.68|1897.18|1898.24|1896.74|0
1656450300000|2022-06-28 21:05:00|1898.43|1896.93|1898.88|1897.38|1899.17|1897.67|1898.43|1896.93|0
1656450600000|2022-06-28 21:10:00|1898.89|1897.39|1898.92|1897.42|1899.06|1897.56|1898.88|1897.38|0
1656450900000|2022-06-28 21:15:00|1898.84|1897.34|1898.7|1897.2|1899.01|1897.51|1898.61|1897.11|0
1656451200000|2022-06-28 21:20:00|1898.73|1897.23|1898.56|1897.06|1898.82|1897.32|1898.47|1896.97|0
1656451500000|2022-06-28 21:25:00|1898.55|1897.05|1898.42|1896.92|1898.55|1897.05|1898.38|1896.88|0
1656451800000|2022-06-28 21:30:00|1898.43|1896.93|1898.51|1897.01|1898.51|1897.01|1898.42|1896.92|0
1656452100000|2022-06-28 21:35:00|1898.47|1896.97|1898.47|1896.97|1898.51|1897.01|1898.47|1896.97|0
1656452400000|2022-06-28 21:40:00|1898.51|1897.01|1898.47|1896.97|1898.51|1897.01|1898.47|1896.97|0
1656452700000|2022-06-28 21:45:00|1898.51|1897.01|1898.6|1897.1|1898.69|1897.19|1898.47|1896.97|0
1656453000000|2022-06-28 21:50:00|1898.51|1897.01|1898.58|1897.08|1898.76|1897.26|1898.47|1896.97|0
1656453300000|2022-06-28 21:55:00|1898.49|1896.99|1898.89|1897.39|1898.89|1897.39|1898.49|1896.99|0
1656453600000|2022-06-28 22:00:00|1898.81|1897.31|1898.89|1897.39|1898.94|1897.44|1898.32|1896.82|0
1656453900000|2022-06-28 22:05:00|1898.9|1897.4|1899.25|1897.75|1899.34|1897.84|1898.58|1897.08|0
1656454200000|2022-06-28 22:10:00|1899.29|1897.79|1898.94|1897.44|1899.73|1898.23|1898.81|1897.31|0
1656454500000|2022-06-28 22:15:00|1899.07|1897.57|1899.25|1897.75|1899.42|1897.92|1899.07|1897.57|0
1656454800000|2022-06-28 22:20:00|1899.29|1897.79|1899.07|1897.57|1899.34|1897.84|1898.76|1897.26|0
1656455100000|2022-06-28 22:25:00|1899.11|1897.61|1899.51|1898.01|1899.69|1898.19|1899.11|1897.61|0
1656455400000|2022-06-28 22:30:00|1899.52|1898.02|1899.69|1898.19|1899.78|1898.28|1899.42|1897.92|0
1656455700000|2022-06-28 22:35:00|1899.73|1898.23|1899.78|1898.28|1899.87|1898.37|1899.34|1897.84|0
1656456000000|2022-06-28 22:40:00|1899.73|1898.23|1899.6|1898.1|1899.73|1898.23|1899.29|1897.79|0
1656456300000|2022-06-28 22:45:00|1899.61|1898.11|1899.65|1898.15|1899.87|1898.37|1899.56|1898.06|0
1656456600000|2022-06-28 22:50:00|1899.64|1898.14|1900.13|1898.63|1900.13|1898.63|1899.56|1898.06|0
1656456900000|2022-06-28 22:55:00|1900.09|1898.59|1900.2|1898.7|1900.2|1898.7|1899.87|1898.37|0
1656457200000|2022-06-28 23:00:00|1900.11|1898.61|1898.57|1897.07|1900.2|1898.7|1898.39|1896.89|0
1656457500000|2022-06-28 23:05:00|1898.65|1897.15|1898.48|1896.98|1899.14|1897.64|1898.21|1896.71|0
1656457800000|2022-06-28 23:10:00|1898.57|1897.07|1898.48|1896.98|1898.83|1897.33|1898.34|1896.84|0
1656458100000|2022-06-28 23:15:00|1898.57|1897.07|1898.39|1896.89|1898.57|1897.07|1898.03|1896.53|0
1656458400000|2022-06-28 23:20:00|1898.43|1896.93|1899.41|1897.91|1899.76|1898.26|1898.21|1896.71|0
1656458700000|2022-06-28 23:25:00|1899.4|1897.9|1899.67|1898.17|1899.85|1898.35|1899.23|1897.73|0
1656459000000|2022-06-28 23:30:00|1899.58|1898.08|1899.67|1898.17|1899.94|1898.44|1899.45|1897.95|0
1656459300000|2022-06-28 23:35:00|1899.58|1898.08|1899.58|1898.08|1899.67|1898.17|1899.01|1897.51|0
1656459600000|2022-06-28 23:40:00|1899.49|1897.99|1899.85|1898.35|1899.85|1898.35|1899.41|1897.91|0
1656459900000|2022-06-28 23:45:00|1899.94|1898.44|1899.94|1898.44|1900.29|1898.79|1899.85|1898.35|0
1656460200000|2022-06-28 23:50:00|1899.93|1898.43|1899.32|1897.82|1899.94|1898.44|1899.32|1897.82|0
1656460500000|2022-06-28 23:55:00|1899.31|1897.81|1899.49|1897.99|1899.67|1898.17|1898.74|1897.24|0
1656460800000|2022-06-29 00:00:00|1899.41|1897.91|1899.45|1897.95|1900.12|1898.62|1898.92|1897.42|0
1656461100000|2022-06-29 00:05:00|1899.41|1897.91|1900.29|1898.79|1901.22|1899.72|1898.96|1897.46|0
1656461400000|2022-06-29 00:10:00|1900.25|1898.75|1899.58|1898.08|1900.87|1899.37|1899.41|1897.91|0
1656461700000|2022-06-29 00:15:00|1899.59|1898.09|1902.19|1900.69|1903.04|1901.54|1899.58|1898.08|0
1656462000000|2022-06-29 00:20:00|1902.18|1900.68|1899.33|1897.83|1902.19|1900.69|1898.89|1897.39|0
1656462300000|2022-06-29 00:25:00|1899.32|1897.82|1900.63|1899.13|1901.05|1899.55|1899.32|1897.82|0
1656462600000|2022-06-29 00:30:00|1900.21|1898.71|1900.2|1898.7|1901.52|1900.02|1899.77|1898.27|0
1656462900000|2022-06-29 00:35:00|1900.62|1899.12|1898.44|1896.94|1900.83|1899.33|1898.44|1896.94|0
1656463200000|2022-06-29 00:40:00|1898.02|1896.52|1896.73|1895.23|1898.88|1897.38|1896.73|1895.23|0
1656463500000|2022-06-29 00:45:00|1896.74|1895.24|1896.94|1895.44|1897.61|1896.11|1896.73|1895.23|0
1656463800000|2022-06-29 00:50:00|1896.95|1895.45|1896.31|1894.81|1897.6|1896.1|1896.31|1894.81|0
1656464100000|2022-06-29 00:55:00|1896.3|1894.8|1897.17|1895.67|1897.18|1895.68|1896.3|1894.8|0
1656464400000|2022-06-29 01:00:00|1897.16|1895.66|1898.05|1896.55|1898.05|1896.55|1896.73|1895.23|0
1656464700000|2022-06-29 01:05:00|1898.04|1896.54|1897.2|1895.7|1898.05|1896.55|1896.75|1895.25|0
1656465000000|2022-06-29 01:10:00|1897.19|1895.69|1897.62|1896.12|1897.63|1896.13|1896.33|1894.83|0
1656465300000|2022-06-29 01:15:00|1897.2|1895.7|1897.23|1895.73|1897.23|1895.73|1896.77|1895.27|0
1656465600000|2022-06-29 01:20:00|1897.65|1896.15|1897.23|1895.73|1898.09|1896.59|1896.78|1895.28|0
1656465900000|2022-06-29 01:25:00|1897.22|1895.72|1899.81|1898.31|1899.81|1898.31|1897.22|1895.72|0
1656466200000|2022-06-29 01:30:00|1899.8|1898.3|1899.39|1897.89|1900.69|1899.19|1899.37|1897.87|0
1656466500000|2022-06-29 01:35:00|1899.38|1897.88|1900.89|1899.39|1901.56|1900.06|1899.38|1897.88|0
1656466800000|2022-06-29 01:40:00|1900.68|1899.18|1898.95|1897.45|1901.11|1899.61|1898.51|1897.01|0
1656467100000|2022-06-29 01:45:00|1899.16|1897.66|1898.08|1896.58|1899.38|1897.88|1898.08|1896.58|0
1656467400000|2022-06-29 01:50:00|1898.07|1896.57|1898.94|1897.44|1899.37|1897.87|1898.07|1896.57|0
1656467700000|2022-06-29 01:55:00|1898.93|1897.43|1899.36|1897.86|1899.8|1898.3|1898.93|1897.43|0
1656468000000|2022-06-29 02:00:00|1899.37|1897.87|1898.49|1896.99|1899.82|1898.32|1898.48|1896.98|0
1656468300000|2022-06-29 02:05:00|1898.5|1897|1897.64|1896.14|1898.52|1897.02|1897.21|1895.71|0
1656468600000|2022-06-29 02:10:00|1897.65|1896.15|1898.53|1897.03|1898.95|1897.45|1897.64|1896.14|0
1656468900000|2022-06-29 02:15:00|1898.54|1897.04|1898.09|1896.59|1899.41|1897.91|1898.09|1896.59|0
1656469200000|2022-06-29 02:20:00|1898.1|1896.6|1899.81|1898.31|1899.82|1898.32|1898.08|1896.58|0
1656469500000|2022-06-29 02:25:00|1899.8|1898.3|1899.38|1897.88|1899.83|1898.33|1898.96|1897.46|0
1656469800000|2022-06-29 02:30:00|1899.39|1897.89|1900.24|1898.74|1900.67|1899.17|1899.39|1897.89|0
1656470100000|2022-06-29 02:35:00|1899.82|1898.32|1900.25|1898.75|1900.91|1899.41|1899.82|1898.32|0
1656470400000|2022-06-29 02:40:00|1900.24|1898.74|1901.1|1899.6|1901.53|1900.03|1900.23|1898.73|0
1656470700000|2022-06-29 02:45:00|1901.11|1899.61|1901.55|1900.05|1902.01|1900.51|1901.1|1899.6|0
1656471000000|2022-06-29 02:50:00|1901.56|1900.06|1901.55|1900.05|1901.56|1900.06|1901.54|1900.04|0
1656471300000|2022-06-29 02:55:00|1901.56|1900.06|1901.12|1899.62|1902|1900.5|1900.67|1899.17|0
1656471600000|2022-06-29 03:00:00|1901.11|1899.61|1900.27|1898.77|1901.56|1900.06|1900.25|1898.75|0
1656471900000|2022-06-29 03:05:00|1900.26|1898.76|1899.82|1898.32|1900.27|1898.77|1899.38|1897.88|0
1656472200000|2022-06-29 03:10:00|1899.83|1898.33|1898.54|1897.04|1899.84|1898.34|1898.52|1897.02|0
1656472500000|2022-06-29 03:15:00|1898.96|1897.46|1898.55|1897.05|1898.99|1897.49|1898.53|1897.03|0
1656472800000|2022-06-29 03:20:00|1898.54|1897.04|1899.61|1898.11|1899.61|1898.11|1898.54|1897.04|0
1656473100000|2022-06-29 03:25:00|1899.6|1898.1|1900.05|1898.55|1900.47|1898.97|1899.16|1897.66|0
1656473400000|2022-06-29 03:30:00|1900.04|1898.54|1900.47|1898.97|1900.48|1898.98|1899.62|1898.12|0
1656473700000|2022-06-29 03:35:00|1900.46|1898.96|1899.58|1898.08|1900.46|1898.96|1899.14|1897.64|0
1656474000000|2022-06-29 03:40:00|1899.57|1898.07|1900.9|1899.4|1900.9|1899.4|1899.57|1898.07|0
1656474300000|2022-06-29 03:45:00|1900.91|1899.41|1900.87|1899.37|1901.09|1899.59|1900.44|1898.94|0
1656474600000|2022-06-29 03:50:00|1900.88|1899.38|1901.73|1900.23|1901.73|1900.23|1900.86|1899.36|0
1656474900000|2022-06-29 03:55:00|1901.72|1900.22|1901.28|1899.78|1901.74|1900.24|1901.28|1899.78|0
1656475200000|2022-06-29 04:00:00|1901.29|1899.79|1901.29|1899.79|1901.72|1900.22|1900.85|1899.35|0
1656475500000|2022-06-29 04:05:00|1901.28|1899.78|1900.85|1899.35|1901.73|1900.23|1900.85|1899.35|0
1656475800000|2022-06-29 04:10:00|1900.43|1898.93|1901.3|1899.8|1901.3|1899.8|1900.43|1898.93|0
1656476100000|2022-06-29 04:15:00|1901.29|1899.79|1901.29|1899.79|1901.3|1899.8|1900.86|1899.36|0
1656476400000|2022-06-29 04:20:00|1901.28|1899.78|1901.28|1899.78|1901.51|1900.01|1900.85|1899.35|0
1656476700000|2022-06-29 04:25:00|1901.29|1899.79|1901.1|1899.6|1901.29|1899.79|1900.84|1899.34|0
1656477000000|2022-06-29 04:30:00|1900.89|1899.39|1905.19|1903.69|1905.62|1904.12|1900.44|1898.94|0
1656477300000|2022-06-29 04:35:00|1904.77|1903.27|1905.61|1904.11|1906.04|1904.54|1904.75|1903.25|0
1656477600000|2022-06-29 04:40:00|1905.6|1904.1|1906.96|1905.46|1906.96|1905.46|1905.17|1903.67|0
1656477900000|2022-06-29 04:45:00|1906.54|1905.04|1906.5|1905|1907.35|1905.85|1906.08|1904.58|0
1656478200000|2022-06-29 04:50:00|1906.08|1904.58|1905.6|1904.1|1906.5|1905|1905.6|1904.1|0
1656478500000|2022-06-29 04:55:00|1905.59|1904.09|1904.73|1903.23|1905.6|1904.1|1904.31|1902.81|0
1656478800000|2022-06-29 05:00:00|1904.74|1903.24|1906.05|1904.55|1906.05|1904.55|1904.3|1902.8|0
1656479100000|2022-06-29 05:05:00|1906.04|1904.54|1905.19|1903.69|1906.06|1904.56|1905.18|1903.68|0
1656479400000|2022-06-29 05:10:00|1905.18|1903.68|1905.19|1903.69|1905.62|1904.12|1905.18|1903.68|0
1656479700000|2022-06-29 05:15:00|1905.18|1903.68|1905.62|1904.12|1906.05|1904.55|1905.18|1903.68|0
1656480000000|2022-06-29 05:20:00|1905.61|1904.11|1906.12|1904.62|1906.54|1905.04|1905.24|1903.74|0
1656480300000|2022-06-29 05:25:00|1906.11|1904.61|1904.79|1903.29|1906.11|1904.61|1904.79|1903.29|0
1656480600000|2022-06-29 05:30:00|1904.8|1903.3|1905.23|1903.73|1905.25|1903.75|1904.79|1903.29|0
1656480900000|2022-06-29 05:35:00|1905.24|1903.74|1903.85|1902.35|1905.24|1903.74|1903.85|1902.35|0
1656481200000|2022-06-29 05:40:00|1904.06|1902.56|1904.7|1903.2|1904.72|1903.22|1903.4|1901.9|0
1656481500000|2022-06-29 05:45:00|1904.71|1903.21|1905.14|1903.64|1905.14|1903.64|1904.28|1902.78|0
1656481800000|2022-06-29 05:50:00|1905.13|1903.63|1904.69|1903.19|1905.13|1903.63|1903.83|1902.33|0
1656482100000|2022-06-29 05:55:00|1904.68|1903.18|1904.68|1903.18|1905.13|1903.63|1904.24|1902.74|0
1656482400000|2022-06-29 06:00:00|1904.27|1902.77|1905.51|1904.01|1906.83|1905.33|1903.4|1901.9|0
1656482700000|2022-06-29 06:05:00|1905.93|1904.43|1904.9|1903.4|1907.94|1906.44|1904.48|1902.98|0
1656483000000|2022-06-29 06:10:00|1904.91|1903.41|1906.57|1905.07|1907.01|1905.51|1904.44|1902.94|0
1656483300000|2022-06-29 06:15:00|1906.58|1905.08|1907.86|1906.36|1907.87|1906.37|1906.57|1905.07|0
1656483600000|2022-06-29 06:20:00|1907.44|1905.94|1905.76|1904.26|1907.95|1906.45|1904.88|1903.38|0
1656483900000|2022-06-29 06:25:00|1905.75|1904.25|1905.37|1903.87|1906.19|1904.69|1904.5|1903|0
1656484200000|2022-06-29 06:30:00|1905.36|1903.86|1900.25|1898.85|1905.79|1904.29|1899.5|1898.1|50
1656484500000|2022-06-29 06:35:00|1900.13|1898.73|1896.88|1895.48|1900.25|1898.85|1896.88|1895.48|19
1656484800000|2022-06-29 06:40:00|1896.75|1895.35|1896.13|1894.73|1896.88|1895.48|1895.5|1894.1|86
1656485100000|2022-06-29 06:45:00|1896.38|1894.98|1896.25|1894.85|1897.38|1895.98|1896.13|1894.73|31
1656485400000|2022-06-29 06:50:00|1896.13|1894.73|1893.88|1892.48|1896.13|1894.73|1893.75|1892.35|30
1656485700000|2022-06-29 06:55:00|1893.93|1892.43|1895.04|1893.54|1895.68|1894.18|1893.47|1891.97|0
1656486000000|2022-06-29 07:00:00|1894.62|1893.12|1901.43|1900.93|1903.18|1902.68|1894.2|1892.7|5143
1656486300000|2022-06-29 07:05:00|1902.43|1901.93|1903.18|1902.68|1905.93|1905.43|1901.43|1900.93|2365
1656486600000|2022-06-29 07:10:00|1903.43|1902.93|1904.18|1903.68|1905.68|1905.18|1900.68|1900.18|1777
1656486900000|2022-06-29 07:15:00|1904.43|1903.93|1905.43|1904.93|1908.18|1907.68|1903.8|1903.3|1475
1656487200000|2022-06-29 07:20:00|1905.55|1905.05|1904.68|1904.18|1907.68|1907.18|1902.55|1902.05|1318
1656487500000|2022-06-29 07:25:00|1904.55|1904.05|1901.8|1901.3|1904.8|1904.3|1901.68|1901.18|1124
1656487800000|2022-06-29 07:30:00|1901.93|1901.43|1900.43|1899.93|1902.18|1901.68|1897.55|1897.05|1608
1656488100000|2022-06-29 07:35:00|1900.68|1900.18|1902.43|1901.93|1904.18|1903.68|1900.05|1899.55|1215
1656488400000|2022-06-29 07:40:00|1903.18|1902.68|1905.18|1904.68|1905.68|1905.18|1902.3|1901.8|896
1656488700000|2022-06-29 07:45:00|1905.43|1904.93|1902.55|1902.05|1906.18|1905.68|1901.05|1900.55|1641
1656489000000|2022-06-29 07:50:00|1902.43|1901.93|1900.93|1900.43|1904.93|1904.43|1900.68|1900.18|662
1656489300000|2022-06-29 07:55:00|1901.18|1900.68|1898.68|1898.18|1901.43|1900.93|1897.93|1897.43|521
1656489600000|2022-06-29 08:00:00|1898.8|1898.3|1902.68|1902.18|1903.3|1902.8|1897.18|1896.68|969
1656489900000|2022-06-29 08:05:00|1902.43|1901.93|1904.61|1904.11|1906.01|1905.51|1901.68|1901.18|688
1656490200000|2022-06-29 08:10:00|1904.86|1904.36|1903.11|1902.61|1906.86|1906.36|1903.11|1902.61|667
1656490500000|2022-06-29 08:15:00|1902.86|1902.36|1902.36|1901.86|1904.11|1903.61|1901.48|1900.98|557
1656490800000|2022-06-29 08:20:00|1902.61|1902.11|1902.61|1902.11|1904.36|1903.86|1901.86|1901.36|471
1656491100000|2022-06-29 08:25:00|1902.73|1902.23|1904.36|1903.86|1905.86|1905.36|1901.86|1901.36|440
1656491400000|2022-06-29 08:30:00|1904.48|1903.98|1904.61|1904.11|1907.11|1906.61|1904.11|1903.61|530
1656491700000|2022-06-29 08:35:00|1904.86|1904.36|1906.61|1906.11|1908.61|1908.11|1904.86|1904.36|762
1656492000000|2022-06-29 08:40:00|1906.36|1905.86|1905.48|1904.98|1907.36|1906.86|1904.61|1904.11|487
1656492300000|2022-06-29 08:45:00|1905.36|1904.86|1906.86|1906.36|1907.11|1906.61|1904.23|1903.73|365
1656492600000|2022-06-29 08:50:00|1906.98|1906.48|1907.86|1907.36|1908.11|1907.61|1906.11|1905.61|290
1656492900000|2022-06-29 08:55:00|1907.98|1907.48|1907.11|1906.61|1909.23|1908.73|1906.86|1906.36|369
1656493200000|2022-06-29 09:00:00|1907.23|1906.73|1908.11|1907.61|1908.11|1907.61|1906.36|1905.86|460
1656493500000|2022-06-29 09:05:00|1908.36|1907.86|1907.86|1907.36|1909.11|1908.61|1906.61|1906.11|518
1656493800000|2022-06-29 09:10:00|1908.11|1907.61|1907.36|1906.86|1909.11|1908.61|1906.61|1906.11|315
1656494100000|2022-06-29 09:15:00|1907.48|1906.98|1906.36|1905.86|1907.86|1907.36|1905.61|1905.11|354
1656494400000|2022-06-29 09:20:00|1906.23|1905.73|1905.36|1904.86|1906.86|1906.36|1905.36|1904.86|303
1656494700000|2022-06-29 09:25:00|1905.61|1905.11|1906.86|1906.36|1906.86|1906.36|1905.11|1904.61|297
1656495000000|2022-06-29 09:30:00|1906.98|1906.48|1906.11|1905.61|1907.11|1906.61|1904.61|1904.11|863
1656495300000|2022-06-29 09:35:00|1906.36|1905.86|1904.73|1904.23|1906.61|1906.11|1904.61|1904.11|420
1656495600000|2022-06-29 09:40:00|1904.61|1904.11|1905.61|1905.11|1905.86|1905.36|1904.36|1903.86|264
1656495900000|2022-06-29 09:45:00|1905.86|1905.36|1904.48|1903.98|1905.86|1905.36|1903.11|1902.61|702
1656496200000|2022-06-29 09:50:00|1904.36|1903.86|1901.36|1900.86|1904.36|1903.86|1899.36|1898.86|1069
1656496500000|2022-06-29 09:55:00|1901.11|1900.61|1898.36|1897.86|1901.73|1901.23|1897.73|1897.23|877
1656496800000|2022-06-29 10:00:00|1898.48|1897.98|1901.73|1901.23|1902.36|1901.86|1898.48|1897.98|573
1656497100000|2022-06-29 10:05:00|1901.61|1901.11|1903.11|1902.61|1903.61|1903.11|1901.11|1900.61|454
1656497400000|2022-06-29 10:10:00|1902.61|1902.11|1900.61|1900.11|1902.73|1902.23|1899.86|1899.36|429
1656497700000|2022-06-29 10:15:00|1900.48|1899.98|1899.98|1899.48|1901.61|1901.11|1899.36|1898.86|361
1656498000000|2022-06-29 10:20:00|1899.86|1899.36|1898.48|1897.98|1901.23|1900.73|1898.36|1897.86|344
1656498300000|2022-06-29 10:25:00|1898.36|1897.86|1897.36|1896.86|1898.86|1898.36|1896.98|1896.48|513
1656498600000|2022-06-29 10:30:00|1897.61|1897.11|1899.23|1898.73|1899.36|1898.86|1897.11|1896.61|522
1656498900000|2022-06-29 10:35:00|1899.36|1898.86|1900.11|1899.61|1901.36|1900.86|1899.23|1898.73|644
1656499200000|2022-06-29 10:40:00|1900.23|1899.73|1899.86|1899.36|1901.36|1900.86|1899.61|1899.11|447
1656499500000|2022-06-29 10:45:00|1899.98|1899.48|1900.98|1900.48|1901.36|1900.86|1899.11|1898.61|272
1656499800000|2022-06-29 10:50:00|1900.86|1900.36|1900.11|1899.61|1901.48|1900.98|1899.73|1899.23|275
1656500100000|2022-06-29 10:55:00|1899.86|1899.36|1900.36|1899.86|1901.36|1900.86|1899.61|1899.11|298
1656500400000|2022-06-29 11:00:00|1900.61|1900.11|1899.61|1899.11|1901.36|1900.86|1898.61|1898.11|234
1656500700000|2022-06-29 11:05:00|1899.86|1899.36|1900.86|1900.36|1901.23|1900.73|1899.36|1898.86|255
1656501000000|2022-06-29 11:10:00|1900.61|1900.11|1898.61|1898.11|1900.86|1900.36|1897.86|1897.36|472
1656501300000|2022-06-29 11:15:00|1898.36|1897.86|1897.86|1897.36|1898.36|1897.86|1895.86|1895.36|394
1656501600000|2022-06-29 11:20:00|1897.98|1897.48|1898.61|1898.11|1898.61|1898.11|1897.23|1896.73|232
1656501900000|2022-06-29 11:25:00|1898.73|1898.23|1899.86|1899.36|1900.11|1899.61|1898.36|1897.86|210
1656502200000|2022-06-29 11:30:00|1899.61|1899.11|1899.61|1899.11|1900.36|1899.86|1899.11|1898.61|164
1656502500000|2022-06-29 11:35:00|1899.48|1898.98|1900.61|1900.11|1900.86|1900.36|1898.73|1898.23|342
1656502800000|2022-06-29 11:40:00|1900.52|1900.02|1900.89|1900.39|1901.52|1901.02|1900.27|1899.77|256
1656503100000|2022-06-29 11:45:00|1900.77|1900.27|1902.27|1901.77|1902.52|1902.02|1900.27|1899.77|395
1656503400000|2022-06-29 11:50:00|1902.14|1901.64|1904.77|1904.27|1905.02|1904.52|1901.52|1901.02|380
1656503700000|2022-06-29 11:55:00|1904.89|1904.39|1905.89|1905.39|1906.39|1905.89|1903.77|1903.27|541
1656504000000|2022-06-29 12:00:00|1905.77|1905.27|1909.52|1909.02|1910.02|1909.52|1905.64|1905.14|759
1656504300000|2022-06-29 12:05:00|1909.27|1908.77|1910.27|1909.77|1912.02|1911.52|1908.89|1908.39|862
1656504600000|2022-06-29 12:10:00|1910.52|1910.02|1910.77|1910.27|1911.89|1911.39|1910.27|1909.77|486
1656504900000|2022-06-29 12:15:00|1910.52|1910.02|1909.77|1909.27|1912.02|1911.52|1909.27|1908.77|610
1656505200000|2022-06-29 12:20:00|1909.89|1909.39|1907.27|1906.77|1911.02|1910.52|1907.02|1906.52|463
1656505500000|2022-06-29 12:25:00|1907.39|1906.89|1907.27|1906.77|1908.27|1907.77|1906.77|1906.27|367
1656505800000|2022-06-29 12:30:00|1907.39|1906.89|1905.02|1904.52|1907.52|1907.02|1903.14|1902.64|805
1656506100000|2022-06-29 12:35:00|1904.77|1904.27|1902.39|1901.89|1904.77|1904.27|1902.27|1901.77|349
1656506400000|2022-06-29 12:40:00|1902.52|1902.02|1904.27|1903.77|1904.52|1904.02|1901.77|1901.27|259
1656506700000|2022-06-29 12:45:00|1904.02|1903.52|1904.89|1904.39|1906.02|1905.52|1903.27|1902.77|294
1656507000000|2022-06-29 12:50:00|1905.02|1904.52|1904.89|1904.39|1906.02|1905.52|1904.52|1904.02|270
1656507300000|2022-06-29 12:55:00|1905.02|1904.52|1905.14|1904.64|1905.27|1904.77|1902.89|1902.39|188
1656507600000|2022-06-29 13:00:00|1904.77|1904.27|1905.02|1904.52|1906.02|1905.52|1904.27|1903.77|237
1656507900000|2022-06-29 13:05:00|1905.27|1904.77|1905.02|1904.52|1905.39|1904.89|1903.77|1903.27|303
1656508200000|2022-06-29 13:10:00|1905.14|1904.64|1904.89|1904.39|1906.27|1905.77|1904.64|1904.14|258
1656508500000|2022-06-29 13:15:00|1905.02|1904.52|1904.77|1904.27|1905.27|1904.77|1903.27|1902.77|326
1656508800000|2022-06-29 13:20:00|1904.89|1904.39|1903.52|1903.02|1905.64|1905.14|1903.39|1902.89|296
1656509100000|2022-06-29 13:25:00|1903.64|1903.14|1903.64|1903.14|1904.27|1903.77|1902.52|1902.02|355
1656509400000|2022-06-29 13:30:00|1903.27|1902.77|1898.02|1897.52|1904.52|1904.02|1897.14|1896.64|1418
1656509700000|2022-06-29 13:35:00|1897.89|1897.39|1899.52|1899.02|1901.77|1901.27|1896.77|1896.27|1299
1656510000000|2022-06-29 13:40:00|1899.27|1898.77|1899.52|1899.02|1900.64|1900.14|1898.27|1897.77|807
1656510300000|2022-06-29 13:45:00|1899.27|1898.77|1903.02|1902.52|1903.52|1903.02|1897.27|1896.77|1201
1656510600000|2022-06-29 13:50:00|1903.27|1902.77|1910.77|1910.27|1911.52|1911.02|1902.89|1902.39|1691
1656510900000|2022-06-29 13:55:00|1910.52|1910.02|1910.27|1909.77|1912.14|1911.64|1908.52|1908.02|1370
1656511200000|2022-06-29 14:00:00|1910.14|1909.64|1915.27|1914.77|1917.14|1916.64|1909.02|1908.52|2080
1656511500000|2022-06-29 14:05:00|1915.14|1914.64|1916.27|1915.77|1917.02|1916.52|1913.77|1913.27|1234
1656511800000|2022-06-29 14:10:00|1916.21|1915.71|1915.58|1915.08|1919.08|1918.58|1914.96|1914.46|900
1656512100000|2022-06-29 14:15:00|1915.71|1915.21|1908.96|1908.46|1916.46|1915.96|1908.71|1908.21|1000
1656512400000|2022-06-29 14:20:00|1909.21|1908.71|1910.46|1909.96|1910.96|1910.46|1907.71|1907.21|744
1656512700000|2022-06-29 14:25:00|1910.21|1909.71|1912.46|1911.96|1913.71|1913.21|1909.96|1909.46|668
1656513000000|2022-06-29 14:30:00|1912.33|1911.83|1912.21|1911.71|1914.96|1914.46|1911.96|1911.46|791
1656513300000|2022-06-29 14:35:00|1911.96|1911.46|1909.96|1909.46|1912.21|1911.71|1906.71|1906.21|677
1656513600000|2022-06-29 14:40:00|1910.08|1909.58|1912.21|1911.71|1912.71|1912.21|1909.33|1908.83|526
1656513900000|2022-06-29 14:45:00|1912.33|1911.83|1910.33|1909.83|1913.83|1913.33|1909.71|1909.21|971
1656514200000|2022-06-29 14:50:00|1910.21|1909.71|1908.96|1908.46|1911.58|1911.08|1908.71|1908.21|672
1656514500000|2022-06-29 14:55:00|1908.83|1908.33|1908.96|1908.46|1909.71|1909.21|1908.08|1907.58|475
1656514800000|2022-06-29 15:00:00|1909.21|1908.71|1909.08|1908.58|1910.33|1909.83|1908.21|1907.71|690
1656515100000|2022-06-29 15:05:00|1909.21|1908.71|1910.21|1909.71|1910.83|1910.33|1908.21|1907.71|815
1656515400000|2022-06-29 15:10:00|1909.96|1909.46|1909.96|1909.46|1911.21|1910.71|1909.21|1908.71|915
1656515700000|2022-06-29 15:15:00|1910.21|1909.71|1912.46|1911.96|1912.71|1912.21|1909.96|1909.46|1060
1656516000000|2022-06-29 15:20:00|1912.21|1911.71|1911.28|1909.78|1912.46|1911.96|1908.21|1907.71|2576
1656516300000|2022-06-29 15:25:00|1911.29|1909.79|1910.45|1908.95|1912.2|1910.7|1910.42|1908.92|704
1656516600000|2022-06-29 15:30:00|1910.46|1908.96|1910.66|1909.26|1911.66|1910.26|1907.91|1906.51|310
1656516900000|2022-06-29 15:35:00|1910.91|1909.51|1912.28|1910.88|1913.53|1912.13|1910.78|1909.38|72
1656517200000|2022-06-29 15:40:00|1912.16|1910.76|1911.28|1909.88|1912.66|1911.26|1911.16|1909.76|924
1656517500000|2022-06-29 15:45:00|1911.16|1909.76|1912.03|1910.63|1912.53|1911.13|1911.16|1909.76|13
1656517800000|2022-06-29 15:50:00|1911.91|1910.51|1912.16|1910.76|1912.16|1910.76|1911.91|1910.51|3
1656518100000|2022-06-29 15:55:00|1912.28|1910.88|1911.45|1909.95|1912.41|1911.01|1911.41|1909.95|31
1656518400000|2022-06-29 16:00:00|1911.44|1909.94|1910.36|1908.86|1911.9|1910.4|1910.17|1908.67|0
1656518700000|2022-06-29 16:05:00|1910.37|1908.87|1908.11|1906.61|1910.81|1909.31|1908.1|1906.6|0
1656519000000|2022-06-29 16:10:00|1908.12|1906.62|1906.38|1904.88|1908.57|1907.07|1905.47|1903.97|0
1656519300000|2022-06-29 16:15:00|1906.37|1904.87|1907.37|1905.87|1907.73|1906.23|1905.94|1904.44|0
1656519600000|2022-06-29 16:20:00|1907.38|1905.88|1905.55|1904.05|1908.27|1906.77|1905.54|1904.04|0
1656519900000|2022-06-29 16:25:00|1905.54|1904.04|1905.07|1903.57|1905.55|1904.05|1904.62|1903.12|0
1656520200000|2022-06-29 16:30:00|1905.06|1903.56|1905.96|1904.46|1906|1904.5|1905.06|1903.56|0
1656520500000|2022-06-29 16:35:00|1905.75|1904.25|1908.23|1906.73|1908.72|1907.22|1905.53|1904.03|0
1656520800000|2022-06-29 16:40:00|1908.22|1906.72|1908.23|1906.73|1908.26|1906.76|1907.76|1906.26|0
1656521100000|2022-06-29 16:45:00|1908.22|1906.72|1907.33|1905.83|1909.13|1907.63|1906.89|1905.39|0
1656521400000|2022-06-29 16:50:00|1907.32|1905.82|1907.77|1906.27|1908.67|1907.17|1907.3|1905.8|0
1656521700000|2022-06-29 16:55:00|1907.76|1906.26|1908.65|1907.15|1909.1|1907.6|1907.29|1905.79|0
1656522000000|2022-06-29 17:00:00|1908.64|1907.14|1908.18|1906.68|1909.1|1907.6|1908.17|1906.67|0
1656522300000|2022-06-29 17:05:00|1908.19|1906.69|1910.01|1908.51|1910.44|1908.94|1908.15|1906.65|0
1656522600000|2022-06-29 17:10:00|1910.23|1908.73|1907.62|1906.12|1910.91|1909.41|1907.61|1906.11|0
1656522900000|2022-06-29 17:15:00|1907.61|1906.11|1907.18|1905.68|1907.85|1906.35|1906.73|1905.23|0
1656523200000|2022-06-29 17:20:00|1907.19|1905.69|1906.74|1905.24|1907.19|1905.69|1906.29|1904.79|0
1656523500000|2022-06-29 17:25:00|1906.73|1905.23|1908.35|1906.85|1909.02|1907.52|1905.88|1904.38|0
1656523800000|2022-06-29 17:30:00|1908.56|1907.06|1908.1|1906.6|1909|1907.5|1907.21|1905.71|0
1656524100000|2022-06-29 17:35:00|1908.11|1906.61|1909.87|1908.37|1910.31|1908.81|1908.1|1906.6|0
1656524400000|2022-06-29 17:40:00|1909.88|1908.38|1910.4|1908.9|1910.4|1908.9|1909.33|1907.83|0
1656524700000|2022-06-29 17:45:00|1910.41|1908.91|1910.37|1908.87|1910.84|1909.34|1909.93|1908.43|0
1656525000000|2022-06-29 17:50:00|1910.36|1908.86|1910.83|1909.33|1911.28|1909.78|1909.93|1908.43|0
1656525300000|2022-06-29 17:55:00|1910.84|1909.34|1912.62|1911.12|1912.62|1911.12|1910.84|1909.34|0
1656525600000|2022-06-29 18:00:00|1912.61|1911.11|1914.4|1912.9|1914.41|1912.91|1912.17|1910.67|0
1656525900000|2022-06-29 18:05:00|1914.41|1912.91|1914.37|1912.87|1914.84|1913.34|1913.49|1911.99|0
1656526200000|2022-06-29 18:10:00|1913.95|1912.45|1913.94|1912.44|1914.4|1912.9|1913.48|1911.98|0
1656526500000|2022-06-29 18:15:00|1913.93|1912.43|1913.93|1912.43|1914.84|1913.34|1913.93|1912.43|0
1656526800000|2022-06-29 18:20:00|1913.94|1912.44|1913.01|1911.51|1913.94|1912.44|1912.56|1911.06|0
1656527100000|2022-06-29 18:25:00|1913|1911.5|1913.92|1912.42|1913.94|1912.44|1912.56|1911.06|0
1656527400000|2022-06-29 18:30:00|1913.71|1912.21|1912.18|1910.68|1913.93|1912.43|1912.14|1910.64|0
1656527700000|2022-06-29 18:35:00|1912.17|1910.67|1910.41|1908.91|1912.17|1910.67|1910.41|1908.91|0
1656528000000|2022-06-29 18:40:00|1910.4|1908.9|1908.17|1906.67|1910.43|1908.93|1908.17|1906.67|0
1656528300000|2022-06-29 18:45:00|1908.16|1906.66|1908.58|1907.08|1909.05|1907.55|1908.13|1906.63|0
1656528600000|2022-06-29 18:50:00|1908.59|1907.09|1909.06|1907.56|1909.06|1907.56|1908.13|1906.63|0
1656528900000|2022-06-29 18:55:00|1909.48|1907.98|1909.47|1907.97|1910.38|1908.88|1909.04|1907.54|0
1656529200000|2022-06-29 19:00:00|1909.46|1907.96|1909.45|1907.95|1909.93|1908.43|1908.52|1907.02|0
1656529500000|2022-06-29 19:05:00|1909.66|1908.16|1911.24|1909.74|1911.25|1909.75|1909.42|1907.92|0
1656529800000|2022-06-29 19:10:00|1911.03|1909.53|1910.75|1909.25|1911.21|1909.71|1909.86|1908.36|0
1656530100000|2022-06-29 19:15:00|1910.76|1909.26|1911.65|1910.15|1913|1911.5|1910.3|1908.8|0
1656530400000|2022-06-29 19:20:00|1911.44|1909.94|1912.16|1910.66|1912.17|1910.67|1911.21|1909.71|0
1656530700000|2022-06-29 19:25:00|1912.15|1910.65|1913.11|1911.61|1913.54|1912.04|1911.7|1910.2|0
1656531000000|2022-06-29 19:30:00|1913.1|1911.6|1909.94|1908.44|1913.11|1911.61|1909.49|1907.99|0
1656531300000|2022-06-29 19:35:00|1909.93|1908.43|1909.08|1907.58|1910.4|1908.9|1908.6|1907.1|0
1656531600000|2022-06-29 19:40:00|1909.09|1907.59|1908.61|1907.11|1909.51|1908.01|1908.15|1906.65|0
1656531900000|2022-06-29 19:45:00|1908.63|1907.13|1908.22|1906.72|1909.51|1908.01|1907.75|1906.25|0
1656532200000|2022-06-29 19:50:00|1908.24|1906.74|1908.01|1906.51|1909.37|1907.87|1906.86|1905.36|0
1656532500000|2022-06-29 19:55:00|1908.22|1906.72|1907.44|1905.94|1909.23|1907.73|1907.43|1905.93|0
1656532800000|2022-06-29 20:00:00|1907.7|1906.2|1908.58|1907.08|1908.94|1907.44|1907|1905.5|0
1656533100000|2022-06-29 20:05:00|1908.59|1907.09|1908.32|1906.82|1908.94|1907.44|1907.92|1906.42|0
1656533400000|2022-06-29 20:10:00|1908.31|1906.81|1906.54|1905.04|1908.41|1906.91|1906.53|1905.03|0
1656533700000|2022-06-29 20:15:00|1906.62|1905.12|1907.83|1906.33|1907.83|1906.33|1906.58|1905.08|0
1656534000000|2022-06-29 20:20:00|1907.92|1906.42|1907.65|1906.15|1908.32|1906.82|1907.56|1906.06|0
1656534300000|2022-06-29 20:25:00|1907.6|1906.1|1907.74|1906.24|1908.32|1906.82|1907.51|1906.01|0
1656534600000|2022-06-29 20:30:00|1907.78|1906.28|1908.58|1907.08|1908.67|1907.17|1907.74|1906.24|0
1656534900000|2022-06-29 20:35:00|1908.49|1906.99|1908.32|1906.82|1908.54|1907.04|1908.18|1906.68|0
1656535200000|2022-06-29 20:40:00|1908.36|1906.86|1908.32|1906.82|1908.49|1906.99|1908.32|1906.82|0
1656535500000|2022-06-29 20:45:00|1908.41|1906.91|1908.81|1907.31|1908.81|1907.31|1908.41|1906.91|0
1656535800000|2022-06-29 20:50:00|1908.8|1907.3|1908.41|1906.91|1908.8|1907.3|1908.32|1906.82|0
1656536100000|2022-06-29 20:55:00|1908.4|1906.9|1908.41|1906.91|1908.67|1907.17|1908.18|1906.68|0
1656536400000|2022-06-29 21:00:00|1908.45|1906.95|1908.58|1907.08|1908.63|1907.13|1908.45|1906.95|0
1656536700000|2022-06-29 21:05:00|1908.5|1907|1908.45|1906.95|1908.59|1907.09|1908.45|1906.95|0
1656537000000|2022-06-29 21:10:00|1908.36|1906.86|1908.36|1906.86|1908.45|1906.95|1908.32|1906.82|0
1656537300000|2022-06-29 21:15:00|1908.37|1906.87|1908.45|1906.95|1908.45|1906.95|1908.37|1906.87|0
1656537600000|2022-06-29 21:20:00|1908.41|1906.91|1908.45|1906.95|1908.45|1906.95|1908.41|1906.91|0
1656537900000|2022-06-29 21:25:00|1908.5|1907|1908.49|1906.99|1908.54|1907.04|1908.45|1906.95|0
1656538200000|2022-06-29 21:30:00|1908.45|1906.95|1908.32|1906.82|1908.45|1906.95|1908.32|1906.82|0
1656538500000|2022-06-29 21:35:00|1908.41|1906.91|1908.32|1906.82|1908.45|1906.95|1908.32|1906.82|0
1656538800000|2022-06-29 21:40:00|1908.36|1906.86|1908.41|1906.91|1908.45|1906.95|1908.32|1906.82|0
1656539100000|2022-06-29 21:45:00|1908.4|1906.9|1908.36|1906.86|1908.4|1906.9|1908.36|1906.86|0
1656539400000|2022-06-29 21:50:00|1908.37|1906.87|1908.41|1906.91|1908.45|1906.95|1908.36|1906.86|0
1656539700000|2022-06-29 21:55:00|1908.4|1906.9|1908.36|1906.86|1908.41|1906.91|1908.36|1906.86|0
1656540000000|2022-06-29 22:00:00|1908.39|1906.89|1908.09|1906.59|1908.99|1907.49|1907.92|1906.42|0
1656540300000|2022-06-29 22:05:00|1908.1|1906.6|1907.87|1906.37|1908.32|1906.82|1907.51|1906.01|0
1656540600000|2022-06-29 22:10:00|1907.92|1906.42|1907.56|1906.06|1907.92|1906.42|1907.47|1905.97|0
1656540900000|2022-06-29 22:15:00|1907.55|1906.05|1908.01|1906.51|1908.36|1906.86|1907.47|1905.97|0
1656541200000|2022-06-29 22:20:00|1908.05|1906.55|1908.41|1906.91|1908.49|1906.99|1908.01|1906.51|0
1656541500000|2022-06-29 22:25:00|1908.49|1906.99|1908.67|1907.17|1908.85|1907.35|1908.49|1906.99|0
1656541800000|2022-06-29 22:30:00|1908.68|1907.18|1908.32|1906.82|1908.76|1907.26|1908.14|1906.64|0
1656542100000|2022-06-29 22:35:00|1908.31|1906.81|1908.01|1906.51|1908.31|1906.81|1908.01|1906.51|0
1656542400000|2022-06-29 22:40:00|1908.05|1906.55|1908.01|1906.51|1908.09|1906.59|1907.92|1906.42|0
1656542700000|2022-06-29 22:45:00|1908.05|1906.55|1907.98|1906.48|1908.09|1906.59|1907.74|1906.24|0
1656543000000|2022-06-29 22:50:00|1907.97|1906.47|1908.46|1906.96|1908.64|1907.14|1907.89|1906.39|0
1656543300000|2022-06-29 22:55:00|1908.42|1906.92|1907.98|1906.48|1908.42|1906.92|1907.89|1906.39|0
1656543600000|2022-06-29 23:00:00|1908.02|1906.52|1907.25|1905.75|1908.06|1906.56|1907.16|1905.66|0
1656543900000|2022-06-29 23:05:00|1907.16|1905.66|1907.34|1905.84|1907.52|1906.02|1907.16|1905.66|0
1656544200000|2022-06-29 23:10:00|1907.35|1905.85|1907.56|1906.06|1907.7|1906.2|1907.35|1905.85|0
1656544500000|2022-06-29 23:15:00|1907.47|1905.97|1907.43|1905.93|1907.7|1906.2|1907.34|1905.84|0
1656544800000|2022-06-29 23:20:00|1907.52|1906.02|1906.32|1904.82|1907.52|1906.02|1906.14|1904.64|0
1656545100000|2022-06-29 23:25:00|1906.36|1904.86|1905.8|1904.3|1906.7|1905.2|1905.76|1904.26|0
1656545400000|2022-06-29 23:30:00|1905.79|1904.29|1905.94|1904.44|1905.94|1904.44|1905.27|1903.77|0
1656545700000|2022-06-29 23:35:00|1905.93|1904.43|1906.03|1904.53|1906.34|1904.84|1905.85|1904.35|0
1656546000000|2022-06-29 23:40:00|1906.02|1904.52|1906.34|1904.84|1906.42|1904.92|1905.94|1904.44|0
1656546300000|2022-06-29 23:45:00|1906.42|1904.92|1906.51|1905.01|1906.6|1905.1|1906.11|1904.61|0
1656546600000|2022-06-29 23:50:00|1906.42|1904.92|1905.89|1904.39|1906.51|1905.01|1905.85|1904.35|0
1656546900000|2022-06-29 23:55:00|1905.88|1904.38|1906.03|1904.53|1906.2|1904.7|1905.76|1904.26|0
1656547200000|2022-06-30 00:00:00|1906.02|1904.52|1905.31|1903.81|1906.11|1904.61|1903.39|1901.89|0
1656547500000|2022-06-30 00:05:00|1905.32|1903.82|1906.11|1904.61|1906.69|1905.19|1905.32|1903.82|0
1656547800000|2022-06-30 00:10:00|1906.03|1904.53|1905.94|1904.44|1906.2|1904.7|1905.31|1903.81|0
1656548100000|2022-06-30 00:15:00|1905.93|1904.43|1906.15|1904.65|1906.58|1905.08|1904.4|1902.9|0
1656548400000|2022-06-30 00:20:00|1906.36|1904.86|1905.71|1904.21|1906.59|1905.09|1905.28|1903.78|0
1656548700000|2022-06-30 00:25:00|1905.72|1904.22|1906.14|1904.64|1906.58|1905.08|1905.7|1904.2|0
1656549000000|2022-06-30 00:30:00|1906.15|1904.65|1906.12|1904.62|1907.45|1905.95|1906.11|1904.61|0
1656549300000|2022-06-30 00:35:00|1906.13|1904.63|1906.56|1905.06|1907.43|1905.93|1906.12|1904.62|0
1656549600000|2022-06-30 00:40:00|1906.57|1905.07|1907.88|1906.38|1908.31|1906.81|1906.57|1905.07|0
1656549900000|2022-06-30 00:45:00|1907.89|1906.39|1906.57|1905.07|1908.31|1906.81|1906.14|1904.64|0
1656550200000|2022-06-30 00:50:00|1906.15|1904.65|1906.12|1904.62|1907|1905.5|1905.7|1904.2|0
1656550500000|2022-06-30 00:55:00|1906.13|1904.63|1906.56|1905.06|1906.57|1905.07|1905.69|1904.19|0
1656550800000|2022-06-30 01:00:00|1906.13|1904.63|1904.38|1902.88|1906.13|1904.63|1904.37|1902.87|0
1656551100000|2022-06-30 01:05:00|1904.39|1902.89|1903.49|1901.99|1905.04|1903.54|1903.49|1901.99|0
1656551400000|2022-06-30 01:10:00|1903.5|1902|1903.04|1901.54|1903.92|1902.42|1902.41|1900.91|0
1656551700000|2022-06-30 01:15:00|1903.03|1901.53|1901.72|1900.22|1903.03|1901.53|1901.28|1899.78|0
1656552000000|2022-06-30 01:20:00|1901.73|1900.23|1901.74|1900.24|1902.61|1901.11|1900.87|1899.37|0
1656552300000|2022-06-30 01:25:00|1901.75|1900.25|1902.18|1900.68|1902.19|1900.69|1901.31|1899.81|0
1656552600000|2022-06-30 01:30:00|1902.19|1900.69|1903.92|1902.42|1904.35|1902.85|1901.73|1900.23|0
1656552900000|2022-06-30 01:35:00|1903.91|1902.41|1904.34|1902.84|1905.22|1903.72|1903.48|1901.98|0
1656553200000|2022-06-30 01:40:00|1904.33|1902.83|1903.92|1902.42|1904.35|1902.85|1903.02|1901.52|0
1656553500000|2022-06-30 01:45:00|1904.13|1902.63|1903.9|1902.4|1905.22|1903.72|1903.9|1902.4|0
1656553800000|2022-06-30 01:50:00|1903.91|1902.41|1903.48|1901.98|1904.79|1903.29|1903.47|1901.97|0
1656554100000|2022-06-30 01:55:00|1903.47|1901.97|1901.75|1900.25|1903.47|1901.97|1901.73|1900.23|0
1656554400000|2022-06-30 02:00:00|1901.76|1900.26|1903.06|1901.56|1903.07|1901.57|1901.75|1900.25|0
1656554700000|2022-06-30 02:05:00|1903.07|1901.57|1903.5|1902|1903.5|1902|1902.61|1901.11|0
1656555000000|2022-06-30 02:10:00|1903.71|1902.21|1903.94|1902.44|1904.81|1903.31|1903.07|1901.57|0
1656555300000|2022-06-30 02:15:00|1903.95|1902.45|1903.95|1902.45|1904.38|1902.88|1903.93|1902.43|0
1656555600000|2022-06-30 02:20:00|1903.94|1902.44|1904.82|1903.32|1905.27|1903.77|1903.52|1902.02|0
1656555900000|2022-06-30 02:25:00|1904.83|1903.33|1905.3|1903.8|1905.73|1904.23|1904.81|1903.31|0
1656556200000|2022-06-30 02:30:00|1905.31|1903.81|1904|1902.5|1905.75|1904.25|1904|1902.5|0
1656556500000|2022-06-30 02:35:00|1904.01|1902.51|1904.22|1902.72|1904.66|1903.16|1903.79|1902.29|0
1656556800000|2022-06-30 02:40:00|1904.21|1902.71|1904.89|1903.39|1905.32|1903.82|1904.21|1902.71|0
1656557100000|2022-06-30 02:45:00|1904.9|1903.4|1903.56|1902.06|1905.34|1903.84|1903.54|1902.04|0
1656557400000|2022-06-30 02:50:00|1903.55|1902.05|1904.43|1902.93|1904.64|1903.14|1903.55|1902.05|0
1656557700000|2022-06-30 02:55:00|1904.44|1902.94|1906.15|1904.65|1906.15|1904.65|1904.43|1902.93|0
1656558000000|2022-06-30 03:00:00|1906.16|1904.66|1906.59|1905.09|1906.59|1905.09|1906.14|1904.64|0
1656558300000|2022-06-30 03:05:00|1906.58|1905.08|1906.16|1904.66|1907.03|1905.53|1905.71|1904.21|0
1656558600000|2022-06-30 03:10:00|1906.17|1904.67|1905.73|1904.23|1906.6|1905.1|1905.72|1904.22|0
1656558900000|2022-06-30 03:15:00|1905.72|1904.22|1906.15|1904.65|1906.6|1905.1|1905.5|1904|0
1656559200000|2022-06-30 03:20:00|1905.94|1904.44|1906.58|1905.08|1906.58|1905.08|1905.72|1904.22|0
1656559500000|2022-06-30 03:25:00|1906.37|1904.87|1906.16|1904.66|1906.58|1905.08|1905.72|1904.22|0
1656559800000|2022-06-30 03:30:00|1906.15|1904.65|1904.86|1903.36|1906.16|1904.66|1904.85|1903.35|0
1656560100000|2022-06-30 03:35:00|1904.85|1903.35|1903.99|1902.49|1905.29|1903.79|1903.55|1902.05|0
1656560400000|2022-06-30 03:40:00|1904|1902.5|1903.56|1902.06|1904.01|1902.51|1903.55|1902.05|0
1656560700000|2022-06-30 03:45:00|1903.55|1902.05|1901.41|1899.91|1903.99|1902.49|1901.4|1899.9|0
1656561000000|2022-06-30 03:50:00|1901.42|1899.92|1901.64|1900.14|1901.85|1900.35|1901.41|1899.91|0
1656561300000|2022-06-30 03:55:00|1901.85|1900.35|1901.65|1900.15|1901.87|1900.37|1901.42|1899.92|0
1656561600000|2022-06-30 04:00:00|1901.64|1900.14|1901.42|1899.92|1901.87|1900.37|1900.98|1899.48|0
1656561900000|2022-06-30 04:05:00|1901.84|1900.34|1901.84|1900.34|1902.29|1900.79|1901.84|1900.34|0
1656562200000|2022-06-30 04:10:00|1901.83|1900.33|1902.29|1900.79|1902.5|1901|1901.41|1899.91|0
1656562500000|2022-06-30 04:15:00|1902.28|1900.78|1902.73|1901.23|1902.73|1901.23|1902.28|1900.78|0
1656562800000|2022-06-30 04:20:00|1902.72|1901.22|1902.93|1901.43|1903.14|1901.64|1902.28|1900.78|0
1656563100000|2022-06-30 04:25:00|1903.14|1901.64|1902.71|1901.21|1903.15|1901.65|1902.71|1901.21|0
1656563400000|2022-06-30 04:30:00|1902.72|1901.22|1902.29|1900.79|1903.16|1901.66|1901.85|1900.35|0
1656563700000|2022-06-30 04:35:00|1902.3|1900.8|1901.84|1900.34|1902.3|1900.8|1900.98|1899.48|0
1656564000000|2022-06-30 04:40:00|1901.85|1900.35|1902.7|1901.2|1902.72|1901.22|1901.84|1900.34|0
1656564300000|2022-06-30 04:45:00|1902.71|1901.21|1902.27|1900.77|1902.71|1901.21|1902.27|1900.77|0
1656564600000|2022-06-30 04:50:00|1902.28|1900.78|1902.25|1900.75|1902.28|1900.78|1902.25|1900.75|0
1656564900000|2022-06-30 04:55:00|1902.24|1900.74|1902.25|1900.75|1902.68|1901.18|1901.8|1900.3|0
1656565200000|2022-06-30 05:00:00|1902.24|1900.74|1902.67|1901.17|1903.12|1901.62|1901.79|1900.29|0
1656565500000|2022-06-30 05:05:00|1902.68|1901.18|1902.23|1900.73|1902.68|1901.18|1901.79|1900.29|0
1656565800000|2022-06-30 05:10:00|1902.24|1900.74|1902.23|1900.73|1902.24|1900.74|1901.35|1899.85|0
1656566100000|2022-06-30 05:15:00|1902.24|1900.74|1901.75|1900.25|1902.68|1901.18|1901.75|1900.25|0
1656566400000|2022-06-30 05:20:00|1901.76|1900.26|1900.2|1898.7|1901.76|1900.26|1899.99|1898.49|0
1656566700000|2022-06-30 05:25:00|1900.41|1898.91|1898.67|1897.17|1900.41|1898.91|1896.4|1894.9|0
1656567000000|2022-06-30 05:30:00|1898.46|1896.96|1897.25|1895.75|1898.67|1897.17|1896.57|1895.07|0
1656567300000|2022-06-30 05:35:00|1897.24|1895.74|1896.97|1895.47|1897.49|1895.99|1895.98|1894.48|0
1656567600000|2022-06-30 05:40:00|1896.98|1895.48|1896.48|1894.98|1897.61|1896.11|1896.04|1894.54|0
1656567900000|2022-06-30 05:45:00|1896.49|1894.99|1897.26|1895.76|1898.13|1896.63|1896.49|1894.99|0
1656568200000|2022-06-30 05:50:00|1897.27|1895.77|1895.12|1893.62|1897.7|1896.2|1895.12|1893.62|0
1656568500000|2022-06-30 05:55:00|1895.13|1893.63|1896.02|1894.52|1896.45|1894.95|1895.12|1893.62|0
1656568800000|2022-06-30 06:00:00|1896.87|1895.37|1893.09|1891.59|1897.12|1895.62|1893.09|1891.59|0
1656569100000|2022-06-30 06:05:00|1892.66|1891.16|1889.78|1888.28|1892.67|1891.17|1889.16|1887.66|0
1656569400000|2022-06-30 06:10:00|1889.36|1887.86|1892.54|1891.04|1893.17|1891.67|1889|1887.5|0
1656569700000|2022-06-30 06:15:00|1892.55|1891.05|1892.21|1890.71|1893.51|1892.01|1890.91|1889.41|0
1656570000000|2022-06-30 06:20:00|1892.2|1890.7|1891.73|1890.23|1892.28|1890.78|1890.88|1889.38|0
1656570300000|2022-06-30 06:25:00|1891.31|1889.81|1889.1|1887.6|1891.71|1890.21|1888.24|1886.74|0
1656570600000|2022-06-30 06:30:00|1888.89|1887.39|1885.28|1883.88|1889.1|1887.6|1885.28|1883.88|39
1656570900000|2022-06-30 06:35:00|1885.16|1883.76|1885.28|1883.88|1886.28|1884.88|1883.28|1881.88|58
1656571200000|2022-06-30 06:40:00|1885.53|1884.13|1885.66|1884.26|1886.03|1884.63|1885.28|1883.88|0
1656571500000|2022-06-30 06:45:00|1885.53|1884.13|1885.91|1884.51|1885.91|1884.51|1885.41|1884.01|4
1656571800000|2022-06-30 06:50:00|1885.53|1884.13|1885.66|1884.26|1887.16|1885.76|1885.16|1883.76|16
1656572100000|2022-06-30 06:55:00|1886.14|1884.64|1890.19|1888.69|1890.42|1888.92|1886.12|1884.62|0
1656572400000|2022-06-30 07:00:00|1890.4|1888.9|1882.46|1881.96|1891.06|1889.56|1881.33|1880.83|3997
1656572700000|2022-06-30 07:05:00|1882.08|1881.58|1879.58|1879.08|1883.21|1882.71|1877.71|1877.21|2523
1656573000000|2022-06-30 07:10:00|1879.46|1878.96|1878.21|1877.71|1882.21|1881.71|1877.21|1876.71|3170
1656573300000|2022-06-30 07:15:00|1877.96|1877.46|1873.96|1873.46|1877.96|1877.46|1872.08|1871.58|1857
1656573600000|2022-06-30 07:20:00|1874.08|1873.58|1875.46|1874.96|1877.33|1876.83|1871.83|1871.33|2360
1656573900000|2022-06-30 07:25:00|1875.58|1875.08|1875.33|1874.83|1878.58|1878.08|1873.71|1873.21|1234
1656574200000|2022-06-30 07:30:00|1875.08|1874.58|1880.83|1880.33|1880.83|1880.33|1872.58|1872.08|1709
1656574500000|2022-06-30 07:35:00|1881.08|1880.58|1876.21|1875.71|1881.33|1880.83|1875.46|1874.96|1126
1656574800000|2022-06-30 07:40:00|1876.44|1875.94|1879.31|1878.81|1880.44|1879.94|1876.06|1875.56|1247
1656575100000|2022-06-30 07:45:00|1879.69|1879.19|1881.19|1880.69|1881.44|1880.94|1876.19|1875.69|1024
1656575400000|2022-06-30 07:50:00|1881.31|1880.81|1878.94|1878.44|1882.94|1882.44|1878.94|1878.44|975
1656575700000|2022-06-30 07:55:00|1879.06|1878.56|1873.69|1873.19|1879.06|1878.56|1873.19|1872.69|1388
1656576000000|2022-06-30 08:00:00|1873.44|1872.94|1881.44|1880.94|1881.56|1881.06|1873.19|1872.69|1207
1656576300000|2022-06-30 08:05:00|1881.19|1880.69|1882.56|1882.06|1884.69|1884.19|1881.06|1880.56|1329
1656576600000|2022-06-30 08:10:00|1882.44|1881.94|1879.31|1878.81|1882.69|1882.19|1878.69|1878.19|593
1656576900000|2022-06-30 08:15:00|1879.19|1878.69|1875.94|1875.44|1879.69|1879.19|1875.69|1875.19|608
1656577200000|2022-06-30 08:20:00|1876.06|1875.56|1874.81|1874.31|1876.19|1875.69|1873.94|1873.44|607
1656577500000|2022-06-30 08:25:00|1874.94|1874.44|1873.94|1873.44|1875.94|1875.44|1873.44|1872.94|617
1656577800000|2022-06-30 08:30:00|1874.19|1873.69|1871.81|1871.31|1875.94|1875.44|1871.44|1870.94|951
1656578100000|2022-06-30 08:35:00|1871.69|1871.19|1876.44|1875.94|1877.81|1877.31|1870.69|1870.19|2579
1656578400000|2022-06-30 08:40:00|1876.19|1875.69|1882.44|1881.94|1882.69|1882.19|1874.94|1874.44|2020
1656578700000|2022-06-30 08:45:00|1882.19|1881.69|1880.31|1879.81|1882.19|1881.69|1879.19|1878.69|996
1656579000000|2022-06-30 08:50:00|1880.19|1879.69|1882.19|1881.69|1882.44|1881.94|1879.69|1879.19|757
1656579300000|2022-06-30 08:55:00|1882.69|1882.19|1881.69|1881.19|1883.44|1882.94|1881.19|1880.69|1039
1656579600000|2022-06-30 09:00:00|1881.81|1881.31|1880.56|1880.06|1883.31|1882.81|1879.69|1879.19|802
1656579900000|2022-06-30 09:05:00|1880.69|1880.19|1879.69|1879.19|1883.19|1882.69|1879.69|1879.19|533
1656580200000|2022-06-30 09:10:00|1879.81|1879.31|1877.31|1876.81|1879.94|1879.44|1877.19|1876.69|771
1656580500000|2022-06-30 09:15:00|1877.44|1876.94|1875.69|1875.19|1877.44|1876.94|1875.31|1874.81|629
1656580800000|2022-06-30 09:20:00|1875.56|1875.06|1874.94|1874.44|1876.19|1875.69|1874.69|1874.19|445
1656581100000|2022-06-30 09:25:00|1875.06|1874.56|1875.19|1874.69|1875.81|1875.31|1873.81|1873.31|588
1656581400000|2022-06-30 09:30:00|1875.31|1874.81|1876.94|1876.44|1877.19|1876.69|1873.94|1873.44|538
1656581700000|2022-06-30 09:35:00|1876.81|1876.31|1875.69|1875.19|1876.94|1876.44|1873.44|1872.94|564
1656582000000|2022-06-30 09:40:00|1875.31|1874.81|1874.19|1873.69|1875.94|1875.44|1873.94|1873.44|571
1656582300000|2022-06-30 09:45:00|1874.44|1873.94|1875.44|1874.94|1876.19|1875.69|1874.19|1873.69|399
1656582600000|2022-06-30 09:50:00|1875.31|1874.81|1875.19|1874.69|1875.94|1875.44|1874.94|1874.44|686
1656582900000|2022-06-30 09:55:00|1875.31|1874.81|1878.31|1877.81|1878.94|1878.44|1874.69|1874.19|321
1656583200000|2022-06-30 10:00:00|1878.19|1877.69|1877.44|1876.94|1878.94|1878.44|1876.94|1876.44|422
1656583500000|2022-06-30 10:05:00|1877.56|1877.06|1875.69|1875.19|1877.69|1877.19|1874.19|1873.69|823
1656583800000|2022-06-30 10:10:00|1875.81|1875.31|1873.06|1872.56|1876.19|1875.69|1872.69|1872.19|427
1656584100000|2022-06-30 10:15:00|1873.19|1872.69|1873.69|1873.19|1874.19|1873.69|1872.19|1871.69|455
1656584400000|2022-06-30 10:20:00|1873.81|1873.31|1874.69|1874.19|1874.69|1874.19|1872.81|1872.31|554
1656584700000|2022-06-30 10:25:00|1874.44|1873.94|1871.19|1870.69|1874.69|1874.19|1871.19|1870.69|651
1656585000000|2022-06-30 10:30:00|1871.06|1870.56|1869.94|1869.44|1871.44|1870.94|1869.69|1869.19|614
1656585300000|2022-06-30 10:35:00|1869.69|1869.19|1867.94|1867.44|1869.69|1869.19|1867.56|1867.06|834
1656585600000|2022-06-30 10:40:00|1867.81|1867.31|1867.19|1866.69|1867.94|1867.44|1866.19|1865.69|671
1656585900000|2022-06-30 10:45:00|1867.06|1866.56|1864.44|1863.94|1867.44|1866.94|1864.19|1863.69|941
1656586200000|2022-06-30 10:50:00|1864.19|1863.69|1866.19|1865.69|1866.69|1866.19|1863.94|1863.44|999
1656586500000|2022-06-30 10:55:00|1866.44|1865.94|1867.56|1867.06|1867.69|1867.19|1866.06|1865.56|1195
1656586800000|2022-06-30 11:00:00|1867.69|1867.19|1864.44|1863.94|1867.94|1867.44|1864.19|1863.69|1272
1656587100000|2022-06-30 11:05:00|1864.56|1864.06|1864.69|1864.19|1866.19|1865.69|1864.19|1863.69|1673
1656587400000|2022-06-30 11:10:00|1864.94|1864.44|1864.19|1863.69|1865.69|1865.19|1863.69|1863.19|834
1656587700000|2022-06-30 11:15:00|1864.44|1863.94|1861.44|1860.94|1864.94|1864.44|1860.94|1860.44|1055
1656588000000|2022-06-30 11:20:00|1861.69|1861.19|1863.06|1862.56|1863.19|1862.69|1861.44|1860.94|745
1656588300000|2022-06-30 11:25:00|1863.19|1862.69|1863.44|1862.94|1864.44|1863.94|1862.94|1862.44|1192
1656588600000|2022-06-30 11:30:00|1862.94|1862.44|1862.69|1862.19|1863.44|1862.94|1861.81|1861.31|1022
1656588900000|2022-06-30 11:35:00|1862.81|1862.31|1860.69|1860.19|1863.19|1862.69|1860.31|1859.81|648
1656589200000|2022-06-30 11:40:00|1860.72|1860.22|1863.34|1862.84|1863.97|1863.47|1860.47|1859.97|956
1656589500000|2022-06-30 11:45:00|1863.47|1862.97|1865.22|1864.72|1865.22|1864.72|1863.22|1862.72|619
1656589800000|2022-06-30 11:50:00|1865.34|1864.84|1865.97|1865.47|1866.22|1865.72|1864.47|1863.97|549
1656590100000|2022-06-30 11:55:00|1866.09|1865.59|1866.84|1866.34|1866.97|1866.47|1865.47|1864.97|872
1656590400000|2022-06-30 12:00:00|1866.72|1866.22|1868.22|1867.72|1868.47|1867.97|1866.22|1865.72|720
1656590700000|2022-06-30 12:05:00|1868.09|1867.59|1865.97|1865.47|1868.47|1867.97|1865.72|1865.22|727
1656591000000|2022-06-30 12:10:00|1866.09|1865.59|1867.72|1867.22|1867.72|1867.22|1866.09|1865.59|749
1656591300000|2022-06-30 12:15:00|1868.09|1867.59|1865.97|1865.47|1868.22|1867.72|1865.97|1865.47|533
1656591600000|2022-06-30 12:20:00|1866.22|1865.72|1868.72|1868.22|1869.22|1868.72|1866.09|1865.59|630
1656591900000|2022-06-30 12:25:00|1868.84|1868.34|1868.09|1867.59|1869.34|1868.84|1867.97|1867.47|847
1656592200000|2022-06-30 12:30:00|1867.97|1867.47|1872.97|1872.47|1872.97|1872.47|1867.72|1867.22|2127
1656592500000|2022-06-30 12:35:00|1873.09|1872.59|1870.22|1869.72|1873.72|1873.22|1870.09|1869.59|1056
1656592800000|2022-06-30 12:40:00|1870.34|1869.84|1871.22|1870.72|1871.47|1870.97|1869.72|1869.22|759
1656593100000|2022-06-30 12:45:00|1871.34|1870.84|1869.72|1869.22|1872.59|1872.09|1869.22|1868.72|523
1656593400000|2022-06-30 12:50:00|1869.97|1869.47|1866.47|1865.97|1869.97|1869.47|1866.47|1865.97|927
1656593700000|2022-06-30 12:55:00|1866.22|1865.72|1863.47|1862.97|1866.34|1865.84|1863.47|1862.97|1016
1656594000000|2022-06-30 13:00:00|1863.72|1863.22|1867.22|1866.72|1867.22|1866.72|1862.97|1862.47|1162
1656594300000|2022-06-30 13:05:00|1866.97|1866.47|1870.22|1869.72|1870.47|1869.97|1866.47|1865.97|1093
1656594600000|2022-06-30 13:10:00|1869.97|1869.47|1870.47|1869.97|1870.72|1870.22|1869.34|1868.84|1078
1656594900000|2022-06-30 13:15:00|1870.34|1869.84|1871.47|1870.97|1872.09|1871.59|1869.72|1869.22|1002
1656595200000|2022-06-30 13:20:00|1871.59|1871.09|1868.97|1868.47|1871.59|1871.09|1868.22|1867.72|819
1656595500000|2022-06-30 13:25:00|1868.72|1868.22|1869.59|1869.09|1870.84|1870.34|1868.47|1867.97|851
1656595800000|2022-06-30 13:30:00|1869.72|1869.22|1865.47|1864.97|1871.34|1870.84|1864.22|1863.72|1469
1656596100000|2022-06-30 13:35:00|1865.22|1864.72|1862.22|1861.72|1865.97|1865.47|1862.22|1861.72|1231
1656596400000|2022-06-30 13:40:00|1862.09|1861.59|1863.84|1863.34|1865.09|1864.59|1861.09|1860.59|990
1656596700000|2022-06-30 13:45:00|1863.97|1863.47|1865.47|1864.97|1865.72|1865.22|1862.22|1861.72|1154
1656597000000|2022-06-30 13:50:00|1865.22|1864.72|1861.72|1861.22|1865.97|1865.47|1860.72|1860.22|1426
1656597300000|2022-06-30 13:55:00|1861.59|1861.09|1862.97|1862.47|1863.59|1863.09|1859.97|1859.47|1476
1656597600000|2022-06-30 14:00:00|1863.09|1862.59|1862.09|1861.59|1864.47|1863.97|1861.72|1861.22|1489
1656597900000|2022-06-30 14:05:00|1862.22|1861.72|1861.97|1861.47|1862.97|1862.47|1860.47|1859.97|816
1656598200000|2022-06-30 14:10:00|1861.62|1861.12|1863.12|1862.62|1863.37|1862.87|1861.12|1860.62|1007
1656598500000|2022-06-30 14:15:00|1863.37|1862.87|1861.87|1861.37|1863.87|1863.37|1861.74|1861.24|1292
1656598800000|2022-06-30 14:20:00|1861.62|1861.12|1859.24|1858.74|1861.62|1861.12|1859.12|1858.62|1332
1656599100000|2022-06-30 14:25:00|1859.12|1858.62|1858.62|1858.12|1860.12|1859.62|1857.87|1857.37|1404
1656599400000|2022-06-30 14:30:00|1858.37|1857.87|1864.37|1863.87|1864.87|1864.37|1857.87|1857.37|1803
1656599700000|2022-06-30 14:35:00|1864.49|1863.99|1863.37|1862.87|1865.62|1865.12|1863.12|1862.62|1620
1656600000000|2022-06-30 14:40:00|1863.49|1862.99|1861.87|1861.37|1863.87|1863.37|1861.87|1861.37|1535
1656600300000|2022-06-30 14:45:00|1862.12|1861.62|1863.62|1863.12|1864.74|1864.24|1861.87|1861.37|1343
1656600600000|2022-06-30 14:50:00|1863.74|1863.24|1866.12|1865.62|1867.12|1866.62|1863.37|1862.87|1320
1656600900000|2022-06-30 14:55:00|1865.87|1865.37|1867.87|1867.37|1868.87|1868.37|1865.37|1864.87|1056
1656601200000|2022-06-30 15:00:00|1867.62|1867.12|1865.37|1864.87|1867.62|1867.12|1864.87|1864.37|1185
1656601500000|2022-06-30 15:05:00|1865.62|1865.12|1870.37|1869.87|1870.62|1870.12|1865.37|1864.87|5610
1656601800000|2022-06-30 15:10:00|1870.49|1869.99|1870.62|1870.12|1871.37|1870.87|1869.12|1868.62|1480
1656602100000|2022-06-30 15:15:00|1870.49|1869.99|1870.62|1870.12|1872.37|1871.87|1870.12|1869.62|1441
1656602400000|2022-06-30 15:20:00|1870.74|1870.24|1872.03|1870.53|1872.37|1871.87|1869.99|1869.49|3707
1656602700000|2022-06-30 15:25:00|1872.02|1870.52|1870.91|1869.41|1874.61|1873.11|1870.49|1868.99|2557
1656603000000|2022-06-30 15:30:00|1870.92|1869.42|1872.32|1870.92|1873.57|1872.17|1870.92|1869.42|379
1656603300000|2022-06-30 15:35:00|1872.19|1870.79|1873.82|1872.42|1873.82|1872.42|1871.07|1869.67|152
1656603600000|2022-06-30 15:40:00|1873.57|1872.17|1874.94|1873.54|1875.32|1873.92|1873.57|1872.17|109
1656603900000|2022-06-30 15:45:00|1875.07|1873.67|1876.07|1874.67|1876.07|1874.67|1874.82|1873.42|20
1656604200000|2022-06-30 15:50:00|1875.82|1874.42|1875.69|1874.29|1875.94|1874.54|1874.07|1872.67|37
1656604500000|2022-06-30 15:55:00|1875.82|1874.42|1876.12|1874.62|1877.32|1875.92|1875.19|1873.79|25
1656604800000|2022-06-30 16:00:00|1876.11|1874.61|1874.4|1872.9|1876.14|1874.64|1874.37|1872.87|0
1656605100000|2022-06-30 16:05:00|1874.61|1873.11|1872.05|1870.55|1874.62|1873.12|1872.04|1870.54|0
1656605400000|2022-06-30 16:10:00|1872.04|1870.54|1873.4|1871.9|1873.41|1871.91|1871.6|1870.1|0
1656605700000|2022-06-30 16:15:00|1873.41|1871.91|1874.31|1872.81|1874.75|1873.25|1872.29|1870.79|0
1656606000000|2022-06-30 16:20:00|1874.3|1872.8|1877.92|1876.42|1877.93|1876.43|1873.86|1872.36|0
1656606300000|2022-06-30 16:25:00|1877.93|1876.43|1879.26|1877.76|1880.12|1878.62|1877.91|1876.41|0
1656606600000|2022-06-30 16:30:00|1879.27|1877.77|1880.11|1878.61|1881.52|1880.02|1879.26|1877.76|0
1656606900000|2022-06-30 16:35:00|1880.1|1878.6|1877.9|1876.4|1880.11|1878.61|1877.64|1876.14|0
1656607200000|2022-06-30 16:40:00|1877.89|1876.39|1878.18|1876.68|1878.63|1877.13|1876.84|1875.34|0
1656607500000|2022-06-30 16:45:00|1878.19|1876.69|1876.86|1875.36|1879.1|1877.6|1876.43|1874.93|0
1656607800000|2022-06-30 16:50:00|1876.87|1875.37|1878.16|1876.66|1878.17|1876.67|1875.96|1874.46|0
1656608100000|2022-06-30 16:55:00|1878.17|1876.67|1877.8|1876.3|1878.63|1877.13|1877.27|1875.77|0
1656608400000|2022-06-30 17:00:00|1877.81|1876.31|1878.28|1876.78|1879.59|1878.09|1877.79|1876.29|0
1656608700000|2022-06-30 17:05:00|1878.29|1876.79|1874.99|1873.49|1878.5|1877|1874.74|1873.24|0
1656609000000|2022-06-30 17:10:00|1875|1873.5|1871.83|1870.33|1875.01|1873.51|1871.38|1869.88|0
1656609300000|2022-06-30 17:15:00|1871.82|1870.32|1872.41|1870.91|1872.41|1870.91|1871.38|1869.88|0
1656609600000|2022-06-30 17:20:00|1872.42|1870.92|1874.23|1872.73|1874.23|1872.73|1871.96|1870.46|0
1656609900000|2022-06-30 17:25:00|1874.22|1872.72|1874.56|1873.06|1875.12|1873.62|1873.67|1872.17|0
1656610200000|2022-06-30 17:30:00|1874.55|1873.05|1875.02|1873.52|1875.48|1873.98|1874.14|1872.64|0
1656610500000|2022-06-30 17:35:00|1874.81|1873.31|1875.44|1873.94|1875.92|1874.42|1874.59|1873.09|0
1656610800000|2022-06-30 17:40:00|1875.45|1873.95|1873.6|1872.1|1876.8|1875.3|1873.6|1872.1|0
1656611100000|2022-06-30 17:45:00|1873.61|1872.11|1877.18|1875.68|1877.19|1875.69|1873.61|1872.11|0
1656611400000|2022-06-30 17:50:00|1877.17|1875.67|1877.64|1876.14|1878.55|1877.05|1876.71|1875.21|0
1656611700000|2022-06-30 17:55:00|1877.63|1876.13|1876.74|1875.24|1877.64|1876.14|1875.84|1874.34|0
1656612000000|2022-06-30 18:00:00|1876.73|1875.23|1877.59|1876.09|1877.61|1876.11|1876.24|1874.74|0
1656612300000|2022-06-30 18:05:00|1877.58|1876.08|1875.33|1873.83|1878.04|1876.54|1874.88|1873.38|0
1656612600000|2022-06-30 18:10:00|1875.32|1873.82|1875.28|1873.78|1877.1|1875.6|1874.88|1873.38|0
1656612900000|2022-06-30 18:15:00|1875.27|1873.77|1877.06|1875.56|1877.49|1875.99|1874.81|1873.31|0
1656613200000|2022-06-30 18:20:00|1877.05|1875.55|1873.83|1872.33|1877.49|1875.99|1873.82|1872.32|0
1656613500000|2022-06-30 18:25:00|1873.82|1872.32|1874.75|1873.25|1875.2|1873.7|1872.48|1870.98|0
1656613800000|2022-06-30 18:30:00|1874.54|1873.04|1874.73|1873.23|1875.22|1873.72|1873.84|1872.34|0
1656614100000|2022-06-30 18:35:00|1874.74|1873.24|1874.97|1873.47|1875.2|1873.7|1873.83|1872.33|0
1656614400000|2022-06-30 18:40:00|1875.18|1873.68|1871.57|1870.07|1875.18|1873.68|1871.56|1870.06|0
1656614700000|2022-06-30 18:45:00|1871.56|1870.06|1872.5|1871|1872.96|1871.46|1871.12|1869.62|0
1656615000000|2022-06-30 18:50:00|1872.51|1871.01|1871.11|1869.61|1872.52|1871.02|1870.23|1868.73|0
1656615300000|2022-06-30 18:55:00|1870.89|1869.39|1871.15|1869.65|1871.6|1870.1|1870.23|1868.73|0
1656615600000|2022-06-30 19:00:00|1871.14|1869.64|1871.53|1870.03|1872.44|1870.94|1870.68|1869.18|0
1656615900000|2022-06-30 19:05:00|1871.54|1870.04|1868.35|1866.85|1871.54|1870.04|1868.34|1866.84|0
1656616200000|2022-06-30 19:10:00|1868.34|1866.84|1868.75|1867.25|1869.2|1867.7|1867.86|1866.36|0
1656616500000|2022-06-30 19:15:00|1868.74|1867.24|1867.67|1866.17|1868.74|1867.24|1866.91|1865.41|0
1656616800000|2022-06-30 19:20:00|1867.68|1866.18|1869.51|1868.01|1869.52|1868.02|1867.67|1866.17|0
1656617100000|2022-06-30 19:25:00|1869.09|1867.59|1872.45|1870.95|1872.47|1870.97|1869.08|1867.58|0
1656617400000|2022-06-30 19:30:00|1872.44|1870.94|1874.64|1873.14|1874.67|1873.17|1871.57|1870.07|0
1656617700000|2022-06-30 19:35:00|1874.63|1873.13|1874.06|1872.56|1875.97|1874.47|1873.72|1872.22|0
1656618000000|2022-06-30 19:40:00|1874.05|1872.55|1872.09|1870.59|1874.95|1873.45|1871.18|1869.68|0
1656618300000|2022-06-30 19:45:00|1872.08|1870.58|1873.52|1872.02|1875.83|1874.33|1871.62|1870.12|0
1656618600000|2022-06-30 19:50:00|1873.51|1872.01|1870.86|1869.36|1875.54|1874.04|1869.9|1868.4|0
1656618900000|2022-06-30 19:55:00|1870.85|1869.35|1877.98|1876.48|1878.02|1876.52|1869.93|1868.43|0
1656619200000|2022-06-30 20:00:00|1878.28|1876.78|1874.04|1872.54|1878.3|1876.8|1872.33|1870.83|0
1656619500000|2022-06-30 20:05:00|1874.03|1872.53|1873.01|1871.51|1874.21|1872.71|1871.77|1870.27|0
1656619800000|2022-06-30 20:10:00|1873.1|1871.6|1872.3|1870.8|1874.47|1872.97|1872.21|1870.71|0
1656620100000|2022-06-30 20:15:00|1872.29|1870.79|1873.85|1872.35|1873.89|1872.39|1871.81|1870.31|0
1656620400000|2022-06-30 20:20:00|1873.81|1872.31|1874.12|1872.62|1874.56|1873.06|1873.67|1872.17|0
1656620700000|2022-06-30 20:25:00|1874.21|1872.71|1874.74|1873.24|1875.36|1873.86|1873.94|1872.44|0
1656621000000|2022-06-30 20:30:00|1874.73|1873.23|1874.74|1873.24|1874.74|1873.24|1873.67|1872.17|0
1656621300000|2022-06-30 20:35:00|1874.73|1873.23|1874.12|1872.62|1874.73|1873.23|1873.76|1872.26|0
1656621600000|2022-06-30 20:40:00|1874.11|1872.61|1874.44|1872.94|1874.56|1873.06|1873.91|1872.41|0
1656621900000|2022-06-30 20:45:00|1874.4|1872.9|1874.44|1872.94|1874.62|1873.12|1873.73|1872.23|0
1656622200000|2022-06-30 20:50:00|1874.43|1872.93|1873.47|1871.97|1874.53|1873.03|1872.98|1871.48|0
1656622500000|2022-06-30 20:55:00|1873.51|1872.01|1872.84|1871.34|1874.53|1873.03|1872.58|1871.08|0
1656622800000|2022-06-30 21:00:00|1872.87|1871.37|1872.93|1871.43|1873.38|1871.88|1872.8|1871.3|0
1656623100000|2022-06-30 21:05:00|1872.89|1871.39|1873.2|1871.7|1873.2|1871.7|1872.89|1871.39|0
1656623400000|2022-06-30 21:10:00|1873.19|1871.69|1872.76|1871.26|1873.2|1871.7|1872.76|1871.26|0
1656623700000|2022-06-30 21:15:00|1872.89|1871.39|1872.89|1871.39|1872.93|1871.43|1872.84|1871.34|0
1656624000000|2022-06-30 21:20:00|1872.92|1871.42|1873.02|1871.52|1873.15|1871.65|1872.92|1871.42|0
1656624300000|2022-06-30 21:25:00|1873.06|1871.56|1873.06|1871.56|1873.19|1871.69|1873.06|1871.56|0
1656624600000|2022-06-30 21:30:00|1873.07|1871.57|1873.06|1871.56|1873.19|1871.69|1873.06|1871.56|0
1656624900000|2022-06-30 21:35:00|1873.07|1871.57|1873.11|1871.61|1873.24|1871.74|1873.06|1871.56|0
1656625200000|2022-06-30 21:40:00|1873.15|1871.65|1873.19|1871.69|1873.2|1871.7|1873.15|1871.65|0
1656625500000|2022-06-30 21:45:00|1873.2|1871.7|1873.26|1871.76|1873.3|1871.8|1873.11|1871.61|0
1656625800000|2022-06-30 21:50:00|1873.25|1871.75|1873.17|1871.67|1873.26|1871.76|1873.12|1871.62|0
1656626100000|2022-06-30 21:55:00|1873.16|1871.66|1873.17|1871.67|1873.17|1871.67|1873.03|1871.53|0
1656626400000|2022-06-30 22:00:00|1873.18|1871.68|1872.25|1870.75|1873.52|1872.02|1871.94|1870.44|0
1656626700000|2022-06-30 22:05:00|1872.34|1870.84|1870.87|1869.37|1872.43|1870.93|1870.87|1869.37|0
1656627000000|2022-06-30 22:10:00|1870.83|1869.33|1870.24|1868.74|1871.66|1870.16|1870.11|1868.61|0
1656627300000|2022-06-30 22:15:00|1870.25|1868.75|1871.9|1870.4|1872.21|1870.71|1870.11|1868.61|0
1656627600000|2022-06-30 22:20:00|1871.95|1870.45|1871.99|1870.49|1872.39|1870.89|1871.9|1870.4|0
1656627900000|2022-06-30 22:25:00|1872.03|1870.53|1870.75|1869.25|1872.12|1870.62|1870.75|1869.25|0
1656628200000|2022-06-30 22:30:00|1870.79|1869.29|1871.4|1869.9|1871.9|1870.4|1870.79|1869.29|0
1656628500000|2022-06-30 22:35:00|1871.39|1869.89|1871|1869.5|1871.49|1869.99|1870.95|1869.45|0
1656628800000|2022-06-30 22:40:00|1870.95|1869.45|1871.78|1870.28|1871.78|1870.28|1870.87|1869.37|0
1656629100000|2022-06-30 22:45:00|1871.79|1870.29|1871.99|1870.49|1872.36|1870.86|1871.78|1870.28|0
1656629400000|2022-06-30 22:50:00|1872.04|1870.54|1872.7|1871.2|1872.92|1871.42|1871.9|1870.4|0
1656629700000|2022-06-30 22:55:00|1872.74|1871.24|1871.68|1870.18|1872.74|1871.24|1871.41|1869.91|0
1656630000000|2022-06-30 23:00:00|1871.73|1870.23|1871.9|1870.4|1872.26|1870.76|1871.55|1870.05|0
1656630300000|2022-06-30 23:05:00|1871.86|1870.36|1872.08|1870.58|1872.39|1870.89|1871.59|1870.09|0
1656630600000|2022-06-30 23:10:00|1872.12|1870.62|1872.08|1870.58|1872.39|1870.89|1871.99|1870.49|0
1656630900000|2022-06-30 23:15:00|1872.04|1870.54|1871.72|1870.22|1872.3|1870.8|1871.72|1870.22|0
1656631200000|2022-06-30 23:20:00|1871.64|1870.14|1872.3|1870.8|1872.3|1870.8|1871.19|1869.69|0
1656631500000|2022-06-30 23:25:00|1872.31|1870.81|1874.39|1872.89|1874.39|1872.89|1872.31|1870.81|0
1656631800000|2022-06-30 23:30:00|1874.38|1872.88|1873.55|1872.05|1874.56|1873.06|1873.54|1872.04|0
1656632100000|2022-06-30 23:35:00|1873.59|1872.09|1873.72|1872.22|1873.94|1872.44|1873.37|1871.87|0
1656632400000|2022-06-30 23:40:00|1873.68|1872.18|1873.94|1872.44|1874.56|1873.06|1873.68|1872.18|0
1656632700000|2022-06-30 23:45:00|1873.81|1872.31|1874.61|1873.11|1874.83|1873.33|1873.46|1871.96|0
1656633000000|2022-06-30 23:50:00|1874.65|1873.15|1876.06|1874.56|1876.32|1874.82|1874.65|1873.15|0
1656633300000|2022-06-30 23:55:00|1876.15|1874.65|1876.43|1874.93|1876.68|1875.18|1876.15|1874.65|0
1656633600000|2022-07-01 00:00:00|1876.44|1874.94|1878.12|1876.62|1878.21|1876.71|1876.03|1874.53|0
1656633900000|2022-07-01 00:05:00|1878.16|1876.66|1876.93|1875.43|1878.16|1876.66|1876.71|1875.21|0
1656634200000|2022-07-01 00:10:00|1876.94|1875.44|1877.98|1876.48|1878.17|1876.67|1876.89|1875.39|0
1656634500000|2022-07-01 00:15:00|1878.03|1876.53|1878.25|1876.75|1878.46|1876.96|1875.66|1874.16|0
1656634800000|2022-07-01 00:20:00|1878.26|1876.76|1874.82|1873.32|1878.27|1876.77|1874.82|1873.32|0
1656635100000|2022-07-01 00:25:00|1874.83|1873.33|1874.6|1873.1|1875.25|1873.75|1873.5|1872|0
1656635400000|2022-07-01 00:30:00|1874.39|1872.89|1874.39|1872.89|1875.03|1873.53|1873.08|1871.58|0
1656635700000|2022-07-01 00:35:00|1874.18|1872.68|1872.22|1870.72|1874.83|1873.33|1872.22|1870.72|0
1656636000000|2022-07-01 00:40:00|1872.23|1870.73|1873.02|1871.52|1873.54|1872.04|1872.22|1870.72|0
1656636300000|2022-07-01 00:45:00|1873.01|1871.51|1875.63|1874.13|1876.49|1874.99|1873.01|1871.51|0
1656636600000|2022-07-01 00:50:00|1875.62|1874.12|1875.39|1873.89|1876.07|1874.57|1874.74|1873.24|0
1656636900000|2022-07-01 00:55:00|1875.6|1874.1|1873.42|1871.92|1875.61|1874.11|1873.42|1871.92|0
1656637200000|2022-07-01 01:00:00|1873.41|1871.91|1873.41|1871.91|1874.52|1873.02|1872.97|1871.47|0
1656637500000|2022-07-01 01:05:00|1873.4|1871.9|1872.55|1871.05|1874.28|1872.78|1872.31|1870.81|0
1656637800000|2022-07-01 01:10:00|1872.54|1871.04|1872.54|1871.04|1872.98|1871.48|1870.8|1869.3|0
1656638100000|2022-07-01 01:15:00|1872.53|1871.03|1872.53|1871.03|1872.98|1871.48|1871.66|1870.16|0
1656638400000|2022-07-01 01:20:00|1872.54|1871.04|1871.87|1870.37|1872.96|1871.46|1871.65|1870.15|0
1656638700000|2022-07-01 01:25:00|1872.08|1870.58|1870.35|1868.85|1872.55|1871.05|1870.35|1868.85|0
1656639000000|2022-07-01 01:30:00|1870.34|1868.84|1868.98|1867.48|1870.34|1868.84|1868.55|1867.05|0
1656639300000|2022-07-01 01:35:00|1868.77|1867.27|1868.97|1867.47|1869.43|1867.93|1867.67|1866.17|0
1656639600000|2022-07-01 01:40:00|1868.98|1867.48|1868.51|1867.01|1869.83|1868.33|1868.51|1867.01|0
1656639900000|2022-07-01 01:45:00|1868.52|1867.02|1869.79|1868.29|1870.66|1869.16|1868.51|1867.01|0
1656640200000|2022-07-01 01:50:00|1869.8|1868.3|1870.29|1868.79|1871.16|1869.66|1869.79|1868.29|0
1656640500000|2022-07-01 01:55:00|1870.5|1869|1869.44|1867.94|1870.5|1869|1868.99|1867.49|0
1656640800000|2022-07-01 02:00:00|1869.43|1867.93|1870.76|1869.26|1870.77|1869.27|1868.14|1866.64|0
1656641100000|2022-07-01 02:05:00|1870.77|1869.27|1871.19|1869.69|1871.63|1870.13|1870.76|1869.26|0
1656641400000|2022-07-01 02:10:00|1871.2|1869.7|1872.09|1870.59|1872.54|1871.04|1871.2|1869.7|0
1656641700000|2022-07-01 02:15:00|1872.08|1870.58|1870.77|1869.27|1872.09|1870.59|1869.91|1868.41|0
1656642000000|2022-07-01 02:20:00|1870.76|1869.26|1868.58|1867.08|1870.76|1869.26|1868.58|1867.08|0
1656642300000|2022-07-01 02:25:00|1868.57|1867.07|1868.15|1866.65|1868.58|1867.08|1867.7|1866.2|0
1656642600000|2022-07-01 02:30:00|1868.36|1866.86|1865.05|1863.55|1868.8|1867.3|1864.61|1863.11|0
1656642900000|2022-07-01 02:35:00|1865.06|1863.56|1864.19|1862.69|1865.5|1864|1864.18|1862.68|0
1656643200000|2022-07-01 02:40:00|1864.18|1862.68|1864.24|1862.74|1865.28|1863.78|1863.37|1861.87|0
1656643500000|2022-07-01 02:45:00|1864.23|1862.73|1863.87|1862.37|1865.41|1863.91|1863.8|1862.3|0
1656643800000|2022-07-01 02:50:00|1863.86|1862.36|1863.42|1861.92|1864.08|1862.58|1862.97|1861.47|0
1656644100000|2022-07-01 02:55:00|1863.41|1861.91|1864.7|1863.2|1864.71|1863.21|1862.96|1861.46|0
1656644400000|2022-07-01 03:00:00|1864.71|1863.21|1864.27|1862.77|1864.72|1863.22|1863.83|1862.33|0
1656644700000|2022-07-01 03:05:00|1864.28|1862.78|1862.53|1861.03|1864.28|1862.78|1862.08|1860.58|0
1656645000000|2022-07-01 03:10:00|1862.54|1861.04|1860.75|1859.25|1862.96|1861.46|1860.54|1859.04|0
1656645300000|2022-07-01 03:15:00|1860.97|1859.47|1858.98|1857.48|1861.63|1860.13|1858.98|1857.48|0
1656645600000|2022-07-01 03:20:00|1858.99|1857.49|1861.19|1859.69|1861.62|1860.12|1858.99|1857.49|0
1656645900000|2022-07-01 03:25:00|1861.2|1859.7|1860.82|1859.32|1861.25|1859.75|1860.33|1858.83|0
1656646200000|2022-07-01 03:30:00|1861.03|1859.53|1861.29|1859.79|1861.71|1860.21|1859.95|1858.45|0
1656646500000|2022-07-01 03:35:00|1861.28|1859.78|1860.27|1858.77|1861.73|1860.23|1860.27|1858.77|0
1656646800000|2022-07-01 03:40:00|1860.28|1858.78|1857.84|1856.34|1860.28|1858.78|1857.6|1856.1|0
1656647100000|2022-07-01 03:45:00|1858.05|1856.55|1858.09|1856.59|1858.52|1857.02|1857.17|1855.67|0
1656647400000|2022-07-01 03:50:00|1858.3|1856.8|1859.42|1857.92|1859.42|1857.92|1857.65|1856.15|0
1656647700000|2022-07-01 03:55:00|1859.41|1857.91|1858.55|1857.05|1859.42|1857.92|1858.1|1856.6|0
1656648000000|2022-07-01 04:00:00|1858.54|1857.04|1860.36|1858.86|1860.37|1858.87|1858.12|1856.62|0
1656648300000|2022-07-01 04:05:00|1860.35|1858.85|1859.5|1858|1860.35|1858.85|1859.08|1857.58|0
1656648600000|2022-07-01 04:10:00|1859.51|1858.01|1856.85|1855.35|1859.94|1858.44|1856.4|1854.9|0
1656648900000|2022-07-01 04:15:00|1856.84|1855.34|1855.94|1854.44|1857.49|1855.99|1855.5|1854|0
1656649200000|2022-07-01 04:20:00|1855.95|1854.45|1857.62|1856.12|1857.65|1856.15|1855.44|1853.94|0
1656649500000|2022-07-01 04:25:00|1857.63|1856.13|1856.36|1854.86|1857.65|1856.15|1855.89|1854.39|0
1656649800000|2022-07-01 04:30:00|1856.35|1854.85|1857.7|1856.2|1858.56|1857.06|1856.34|1854.84|0
1656650100000|2022-07-01 04:35:00|1857.69|1856.19|1857.68|1856.18|1858.15|1856.65|1856.81|1855.31|0
1656650400000|2022-07-01 04:40:00|1857.69|1856.19|1859|1857.5|1859.87|1858.37|1857.26|1855.76|0
1656650700000|2022-07-01 04:45:00|1859.01|1857.51|1858.58|1857.08|1859.03|1857.53|1858.13|1856.63|0
1656651000000|2022-07-01 04:50:00|1858.59|1857.09|1859.14|1857.64|1859.59|1858.09|1858.59|1857.09|0
1656651300000|2022-07-01 04:55:00|1859.13|1857.63|1857.82|1856.32|1859.59|1858.09|1857.61|1856.11|0
1656651600000|2022-07-01 05:00:00|1857.83|1856.33|1857.67|1856.17|1858.34|1856.84|1856.94|1855.44|0
1656651900000|2022-07-01 05:05:00|1857.46|1855.96|1858.23|1856.73|1858.25|1856.75|1856.49|1854.99|0
1656652200000|2022-07-01 05:10:00|1857.81|1856.31|1857.89|1856.39|1858.68|1857.18|1857.38|1855.88|0
1656652500000|2022-07-01 05:15:00|1857.88|1856.38|1856.54|1855.04|1857.9|1856.4|1855.66|1854.16|0
1656652800000|2022-07-01 05:20:00|1856.53|1855.03|1856.55|1855.05|1857.41|1855.91|1856.09|1854.59|0
1656653100000|2022-07-01 05:25:00|1856.54|1855.04|1859.16|1857.66|1859.6|1858.1|1856.54|1855.04|0
1656653400000|2022-07-01 05:30:00|1859.17|1857.67|1858.27|1856.77|1859.6|1858.1|1857.39|1855.89|0
1656653700000|2022-07-01 05:35:00|1858.28|1856.78|1858.28|1856.78|1859.16|1857.66|1857.83|1856.33|0
1656654000000|2022-07-01 05:40:00|1858.29|1856.79|1858.78|1857.28|1859.21|1857.71|1858.29|1856.79|0
1656654300000|2022-07-01 05:45:00|1858.79|1857.29|1858.15|1856.65|1860.13|1858.63|1858.15|1856.65|0
1656654600000|2022-07-01 05:50:00|1858.36|1856.86|1858.8|1857.3|1859.66|1858.16|1858.36|1856.86|0
1656654900000|2022-07-01 05:55:00|1858.79|1857.29|1857.94|1856.44|1860.12|1858.62|1857.94|1856.44|0
1656655200000|2022-07-01 06:00:00|1858.36|1856.86|1857.57|1856.07|1859.28|1857.78|1854.94|1853.44|0
1656655500000|2022-07-01 06:05:00|1857.58|1856.08|1855.41|1853.91|1858.01|1856.51|1854.53|1853.03|0
1656655800000|2022-07-01 06:10:00|1855.4|1853.9|1856.75|1855.25|1857.17|1855.67|1854.55|1853.05|0
1656656100000|2022-07-01 06:15:00|1856.53|1855.03|1854.09|1852.59|1856.53|1855.03|1854.09|1852.59|0
1656656400000|2022-07-01 06:20:00|1854.1|1852.6|1856.72|1855.22|1857.6|1856.1|1854.09|1852.59|0
1656656700000|2022-07-01 06:25:00|1856.73|1855.23|1858.53|1857.03|1858.95|1857.45|1855.86|1854.36|0
1656657000000|2022-07-01 06:30:00|1858.54|1857.04|1860.44|1859.04|1860.44|1859.04|1857.63|1856.13|14
1656657300000|2022-07-01 06:35:00|1860.32|1858.92|1860.07|1858.67|1860.69|1859.29|1860.07|1858.67|49
1656657600000|2022-07-01 06:40:00|1860.19|1858.79|1857.94|1856.54|1860.19|1858.79|1857.94|1856.54|30
1656657900000|2022-07-01 06:45:00|1857.69|1856.29|1857.94|1856.54|1858.69|1857.29|1857.57|1856.17|18
1656658200000|2022-07-01 06:50:00|1858.07|1856.67|1859.32|1857.92|1859.82|1858.42|1857.82|1856.42|30
1656658500000|2022-07-01 06:55:00|1859.36|1857.86|1859.38|1857.88|1861.11|1859.61|1858.93|1857.43|0
1656658800000|2022-07-01 07:00:00|1859.8|1858.3|1852.62|1852.12|1860.62|1860.12|1850.12|1849.62|4564
1656659100000|2022-07-01 07:05:00|1852.74|1852.24|1861.37|1860.87|1862.74|1862.24|1852.74|1852.24|2473
1656659400000|2022-07-01 07:10:00|1861.49|1860.99|1860.99|1860.49|1862.87|1862.37|1858.87|1858.37|1815
1656659700000|2022-07-01 07:15:00|1860.87|1860.37|1862.62|1862.12|1863.12|1862.62|1858.87|1858.37|1531
1656660000000|2022-07-01 07:20:00|1862.74|1862.24|1869.62|1869.12|1869.62|1869.12|1862.12|1861.62|1424
1656660300000|2022-07-01 07:25:00|1869.74|1869.24|1871.99|1871.49|1872.62|1872.12|1868.24|1867.74|1626
1656660600000|2022-07-01 07:30:00|1872.12|1871.62|1879.87|1879.37|1879.87|1879.37|1872.12|1871.62|2005
1656660900000|2022-07-01 07:35:00|1879.99|1879.49|1878.74|1878.24|1879.99|1879.49|1876.12|1875.62|1968
1656661200000|2022-07-01 07:40:00|1878.99|1878.49|1879.24|1878.74|1881.87|1881.37|1877.99|1877.49|1738
1656661500000|2022-07-01 07:45:00|1879.12|1878.62|1878.99|1878.49|1881.87|1881.37|1877.87|1877.37|1585
1656661800000|2022-07-01 07:50:00|1879.12|1878.62|1880.37|1879.87|1882.62|1882.12|1878.99|1878.49|791
1656662100000|2022-07-01 07:55:00|1880.24|1879.74|1878.62|1878.12|1880.62|1880.12|1876.99|1876.49|640
1656662400000|2022-07-01 08:00:00|1878.99|1878.49|1877.12|1876.62|1881.24|1880.74|1876.62|1876.12|901
1656662700000|2022-07-01 08:05:00|1876.87|1876.37|1877.87|1877.37|1878.87|1878.37|1874.87|1874.37|681
1656663000000|2022-07-01 08:10:00|1877.99|1877.49|1882.37|1881.87|1882.62|1882.12|1877.99|1877.49|689
1656663300000|2022-07-01 08:15:00|1882.12|1881.62|1884.49|1883.99|1884.62|1884.12|1881.99|1881.49|1108
1656663600000|2022-07-01 08:20:00|1884.62|1884.12|1886.49|1885.99|1887.74|1887.24|1883.12|1882.62|1474
1656663900000|2022-07-01 08:25:00|1886.37|1885.87|1885.12|1884.62|1887.62|1887.12|1884.99|1884.49|734
1656664200000|2022-07-01 08:30:00|1885.24|1884.74|1886.12|1885.62|1888.37|1887.87|1885.24|1884.74|654
1656664500000|2022-07-01 08:35:00|1885.99|1885.49|1889.37|1888.87|1890.12|1889.62|1885.99|1885.49|700
1656664800000|2022-07-01 08:40:00|1889.49|1888.99|1888.12|1887.62|1889.62|1889.12|1887.62|1887.12|630
1656665100000|2022-07-01 08:45:00|1887.87|1887.37|1889.62|1889.12|1889.62|1889.12|1886.37|1885.87|683
1656665400000|2022-07-01 08:50:00|1889.74|1889.24|1888.49|1887.99|1889.74|1889.24|1887.12|1886.62|723
1656665700000|2022-07-01 08:55:00|1888.37|1887.87|1888.12|1887.62|1889.37|1888.87|1887.99|1887.49|366
1656666000000|2022-07-01 09:00:00|1887.99|1887.49|1888.12|1887.62|1888.49|1887.99|1885.37|1884.87|758
1656666300000|2022-07-01 09:05:00|1887.74|1887.24|1890.37|1889.87|1891.12|1890.62|1887.74|1887.24|599
1656666600000|2022-07-01 09:10:00|1890.49|1889.99|1888.12|1887.62|1891.12|1890.62|1887.62|1887.12|889
1656666900000|2022-07-01 09:15:00|1888.37|1887.87|1888.12|1887.62|1888.87|1888.37|1887.37|1886.87|430
1656667200000|2022-07-01 09:20:00|1888.37|1887.87|1888.74|1888.24|1889.87|1889.37|1887.12|1886.62|593
1656667500000|2022-07-01 09:25:00|1888.62|1888.12|1886.87|1886.37|1888.87|1888.37|1886.62|1886.12|404
1656667800000|2022-07-01 09:30:00|1886.74|1886.24|1885.99|1885.49|1888.24|1887.74|1885.62|1885.12|493
1656668100000|2022-07-01 09:35:00|1886.12|1885.62|1885.87|1885.37|1887.62|1887.12|1885.87|1885.37|388
1656668400000|2022-07-01 09:40:00|1886.12|1885.62|1888.12|1887.62|1888.37|1887.87|1885.37|1884.87|282
1656668700000|2022-07-01 09:45:00|1887.62|1887.12|1890.87|1890.37|1890.87|1890.37|1886.87|1886.37|418
1656669000000|2022-07-01 09:50:00|1890.74|1890.24|1891.62|1891.12|1892.12|1891.62|1889.87|1889.37|618
1656669300000|2022-07-01 09:55:00|1891.74|1891.24|1892.12|1891.62|1892.37|1891.87|1890.37|1889.87|395
1656669600000|2022-07-01 10:00:00|1892.24|1891.74|1890.62|1890.12|1892.87|1892.37|1890.37|1889.87|521
1656669900000|2022-07-01 10:05:00|1890.74|1890.24|1886.87|1886.37|1890.99|1890.49|1886.49|1885.99|546
1656670200000|2022-07-01 10:10:00|1886.99|1886.49|1889.12|1888.62|1889.37|1888.87|1886.24|1885.74|355
1656670500000|2022-07-01 10:15:00|1889.37|1888.87|1890.62|1890.12|1890.99|1890.49|1889.12|1888.62|267
1656670800000|2022-07-01 10:20:00|1890.87|1890.37|1890.37|1889.87|1891.12|1890.62|1890.12|1889.62|365
1656671100000|2022-07-01 10:25:00|1890.62|1890.12|1889.99|1889.49|1891.24|1890.74|1889.49|1888.99|238
1656671400000|2022-07-01 10:30:00|1890.12|1889.62|1889.37|1888.87|1891.12|1890.62|1888.62|1888.12|476
1656671700000|2022-07-01 10:35:00|1889.62|1889.12|1886.62|1886.12|1889.87|1889.37|1886.37|1885.87|277
1656672000000|2022-07-01 10:40:00|1886.74|1886.24|1885.37|1884.87|1886.87|1886.37|1885.37|1884.87|391
1656672300000|2022-07-01 10:45:00|1885.49|1884.99|1885.87|1885.37|1885.87|1885.37|1884.37|1883.87|310
1656672600000|2022-07-01 10:50:00|1885.62|1885.12|1883.12|1882.62|1886.12|1885.62|1882.87|1882.37|261
1656672900000|2022-07-01 10:55:00|1883.37|1882.87|1883.12|1882.62|1883.87|1883.37|1881.49|1880.99|592
1656673200000|2022-07-01 11:00:00|1883.37|1882.87|1882.87|1882.37|1883.74|1883.24|1881.12|1880.62|411
1656673500000|2022-07-01 11:05:00|1882.62|1882.12|1882.12|1881.62|1882.62|1882.12|1880.87|1880.37|405
1656673800000|2022-07-01 11:10:00|1882.24|1881.74|1881.12|1880.62|1882.87|1882.37|1880.74|1880.24|341
1656674100000|2022-07-01 11:15:00|1880.99|1880.49|1881.24|1880.74|1881.62|1881.12|1879.87|1879.37|339
1656674400000|2022-07-01 11:20:00|1881.12|1880.62|1880.12|1879.62|1882.12|1881.62|1879.62|1879.12|406
1656674700000|2022-07-01 11:25:00|1879.87|1879.37|1879.12|1878.62|1880.62|1880.12|1878.62|1878.12|475
1656675000000|2022-07-01 11:30:00|1879.37|1878.87|1880.62|1880.12|1880.62|1880.12|1879.12|1878.62|420
1656675300000|2022-07-01 11:35:00|1880.87|1880.37|1879.87|1879.37|1880.87|1880.37|1879.62|1879.12|273
1656675600000|2022-07-01 11:40:00|1879.83|1879.33|1878.58|1878.08|1880.08|1879.58|1878.08|1877.58|333
1656675900000|2022-07-01 11:45:00|1878.45|1877.95|1876.83|1876.33|1879.33|1878.83|1876.83|1876.33|488
1656676200000|2022-07-01 11:50:00|1876.58|1876.08|1876.33|1875.83|1877.58|1877.08|1875.83|1875.33|533
1656676500000|2022-07-01 11:55:00|1876.08|1875.58|1876.2|1875.7|1877.08|1876.58|1875.33|1874.83|264
1656676800000|2022-07-01 12:00:00|1876.08|1875.58|1879.33|1878.83|1879.58|1879.08|1875.33|1874.83|268
1656677100000|2022-07-01 12:05:00|1879.58|1879.08|1879.33|1878.83|1880.08|1879.58|1878.2|1877.7|310
1656677400000|2022-07-01 12:10:00|1879.45|1878.95|1879.08|1878.58|1879.58|1879.08|1878.08|1877.58|166
1656677700000|2022-07-01 12:15:00|1878.95|1878.45|1878.2|1877.7|1879.33|1878.83|1877.45|1876.95|233
1656678000000|2022-07-01 12:20:00|1878.08|1877.58|1879.08|1878.58|1879.33|1878.83|1877.58|1877.08|219
1656678300000|2022-07-01 12:25:00|1878.95|1878.45|1879.08|1878.58|1879.95|1879.45|1877.95|1877.45|283
1656678600000|2022-07-01 12:30:00|1878.95|1878.45|1882.58|1882.08|1882.83|1882.33|1878.58|1878.08|368
1656678900000|2022-07-01 12:35:00|1882.45|1881.95|1881.83|1881.33|1882.83|1882.33|1880.2|1879.7|230
1656679200000|2022-07-01 12:40:00|1882.08|1881.58|1881.83|1881.33|1882.7|1882.2|1880.83|1880.33|181
1656679500000|2022-07-01 12:45:00|1882.08|1881.58|1881.83|1881.33|1882.08|1881.58|1880.08|1879.58|417
1656679800000|2022-07-01 12:50:00|1881.58|1881.08|1882.45|1881.95|1883.33|1882.83|1880.83|1880.33|221
1656680100000|2022-07-01 12:55:00|1882.33|1881.83|1882.95|1882.45|1883.2|1882.7|1881.58|1881.08|277
1656680400000|2022-07-01 13:00:00|1883.08|1882.58|1883.33|1882.83|1885.58|1885.08|1882.83|1882.33|360
1656680700000|2022-07-01 13:05:00|1883.58|1883.08|1882.2|1881.7|1884.08|1883.58|1881.7|1881.2|325
1656681000000|2022-07-01 13:10:00|1882.08|1881.58|1883.08|1882.58|1883.58|1883.08|1882.08|1881.58|328
1656681300000|2022-07-01 13:15:00|1883.33|1882.83|1883.2|1882.7|1884.08|1883.58|1882.83|1882.33|402
1656681600000|2022-07-01 13:20:00|1883.08|1882.58|1882.58|1882.08|1883.58|1883.08|1881.95|1881.45|356
1656681900000|2022-07-01 13:25:00|1882.7|1882.2|1883.08|1882.58|1883.58|1883.08|1882.33|1881.83|372
1656682200000|2022-07-01 13:30:00|1883.33|1882.83|1883.2|1882.7|1887.08|1886.58|1882.58|1882.08|1258
1656682500000|2022-07-01 13:35:00|1883.33|1882.83|1884.7|1884.2|1885.58|1885.08|1881.08|1880.58|824
1656682800000|2022-07-01 13:40:00|1884.58|1884.08|1886.7|1886.2|1889.33|1888.83|1884.45|1883.95|910
1656683100000|2022-07-01 13:45:00|1886.83|1886.33|1892.83|1892.33|1894.58|1894.08|1886.45|1885.95|1388
1656683400000|2022-07-01 13:50:00|1893.08|1892.58|1894.58|1894.08|1895.58|1895.08|1892.7|1892.2|998
1656683700000|2022-07-01 13:55:00|1894.45|1893.95|1895.33|1894.83|1898.08|1897.58|1894.45|1893.95|1175
1656684000000|2022-07-01 14:00:00|1895.58|1895.08|1892.33|1891.83|1897.7|1897.2|1890.95|1890.45|1851
1656684300000|2022-07-01 14:05:00|1892.45|1891.95|1892.08|1891.58|1894.08|1893.58|1890.83|1890.33|996
1656684600000|2022-07-01 14:10:00|1891.92|1891.42|1885.79|1885.29|1892.67|1892.17|1885.42|1884.92|1253
1656684900000|2022-07-01 14:15:00|1885.67|1885.17|1884.67|1884.17|1888.04|1887.54|1882.92|1882.42|1338
1656685200000|2022-07-01 14:20:00|1884.29|1883.79|1880.67|1880.17|1884.92|1884.42|1880.42|1879.92|1259
1656685500000|2022-07-01 14:25:00|1880.79|1880.29|1878.17|1877.67|1880.92|1880.42|1877.42|1876.92|1357
1656685800000|2022-07-01 14:30:00|1877.79|1877.29|1877.67|1877.17|1878.67|1878.17|1875.54|1875.04|1454
1656686100000|2022-07-01 14:35:00|1877.92|1877.42|1873.42|1872.92|1878.29|1877.79|1872.92|1872.42|1434
1656686400000|2022-07-01 14:40:00|1873.17|1872.67|1874.67|1874.17|1875.67|1875.17|1872.17|1871.67|1449
1656686700000|2022-07-01 14:45:00|1874.54|1874.04|1876.42|1875.92|1877.42|1876.92|1872.67|1872.17|1366
1656687000000|2022-07-01 14:50:00|1876.17|1875.67|1874.67|1874.17|1876.42|1875.92|1872.79|1872.29|1254
1656687300000|2022-07-01 14:55:00|1874.42|1873.92|1875.42|1874.92|1877.42|1876.92|1873.92|1873.42|1032
1656687600000|2022-07-01 15:00:00|1875.17|1874.67|1873.79|1873.29|1875.92|1875.42|1872.42|1871.92|1124
1656687900000|2022-07-01 15:05:00|1873.67|1873.17|1876.67|1876.17|1877.42|1876.92|1873.42|1872.92|1685
1656688200000|2022-07-01 15:10:00|1876.79|1876.29|1876.92|1876.42|1877.29|1876.79|1874.92|1874.42|1683
1656688500000|2022-07-01 15:15:00|1877.17|1876.67|1877.42|1876.92|1879.17|1878.67|1876.67|1876.17|1710
1656688800000|2022-07-01 15:20:00|1877.67|1877.17|1876.02|1874.52|1878.67|1878.17|1874.42|1873.92|3707
1656689100000|2022-07-01 15:25:00|1876.01|1874.51|1875.11|1873.61|1876.02|1874.52|1873.79|1872.29|985
1656689400000|2022-07-01 15:30:00|1875.53|1874.03|1877.74|1876.34|1878.24|1876.84|1875.53|1874.03|110
1656689700000|2022-07-01 15:35:00|1877.87|1876.47|1876.74|1875.34|1879.12|1877.72|1876.37|1874.97|82
1656690000000|2022-07-01 15:40:00|1876.87|1875.47|1877.37|1875.97|1877.87|1876.47|1876.87|1875.47|58
1656690300000|2022-07-01 15:45:00|1877.24|1875.84|1879.24|1877.84|1879.24|1877.84|1876.99|1875.59|59
1656690600000|2022-07-01 15:50:00|1879.12|1877.72|1875.62|1874.22|1879.12|1877.72|1875.49|1874.09|22
1656690900000|2022-07-01 15:55:00|1874.99|1873.59|1871.92|1870.42|1876.24|1874.84|1871.37|1869.97|77
1656691200000|2022-07-01 16:00:00|1871.93|1870.43|1872.73|1871.23|1872.73|1871.23|1870.95|1869.45|0
1656691500000|2022-07-01 16:05:00|1872.74|1871.24|1874.49|1872.99|1874.95|1873.45|1872.29|1870.79|0
1656691800000|2022-07-01 16:10:00|1874.47|1872.97|1874.51|1873.01|1875.4|1873.9|1873.99|1872.49|0
1656692100000|2022-07-01 16:15:00|1874.5|1873|1877.69|1876.19|1878.15|1876.65|1874.48|1872.98|0
1656692400000|2022-07-01 16:20:00|1877.68|1876.18|1878.6|1877.1|1879.03|1877.53|1877.22|1875.72|0
1656692700000|2022-07-01 16:25:00|1878.61|1877.11|1878.58|1877.08|1879.04|1877.54|1877.67|1876.17|0
1656693000000|2022-07-01 16:30:00|1878.57|1877.07|1877.66|1876.16|1879.06|1877.56|1877.22|1875.72|0
1656693300000|2022-07-01 16:35:00|1877.67|1876.17|1876.32|1874.82|1878.13|1876.63|1876.31|1874.81|0
1656693600000|2022-07-01 16:40:00|1876.31|1874.81|1876.74|1875.24|1877.21|1875.71|1875.9|1874.4|0
1656693900000|2022-07-01 16:45:00|1876.32|1874.82|1876.78|1875.28|1877.21|1875.71|1875.86|1874.36|0
1656694200000|2022-07-01 16:50:00|1876.77|1875.27|1878.55|1877.05|1878.57|1877.07|1876.77|1875.27|0
1656694500000|2022-07-01 16:55:00|1878.54|1877.04|1875.41|1873.91|1878.57|1877.07|1875.41|1873.91|0
1656694800000|2022-07-01 17:00:00|1875.4|1873.9|1875.81|1874.31|1876.75|1875.25|1875.38|1873.88|0
1656695100000|2022-07-01 17:05:00|1875.8|1874.3|1876.71|1875.21|1876.72|1875.22|1875.79|1874.29|0
1656695400000|2022-07-01 17:10:00|1876.7|1875.2|1877.17|1875.67|1877.59|1876.09|1876.24|1874.74|0
1656695700000|2022-07-01 17:15:00|1877.18|1875.68|1877.62|1876.12|1878.08|1876.58|1875.82|1874.32|0
1656696000000|2022-07-01 17:20:00|1877.61|1876.11|1878.06|1876.56|1878.08|1876.58|1877.15|1875.65|0
1656696300000|2022-07-01 17:25:00|1878.07|1876.57|1879.42|1877.92|1879.42|1877.92|1877.61|1876.11|0
1656696600000|2022-07-01 17:30:00|1879.41|1877.91|1880.3|1878.8|1880.77|1879.27|1879.41|1877.91|0
1656696900000|2022-07-01 17:35:00|1880.29|1878.79|1880.4|1878.9|1881.74|1880.24|1879.4|1877.9|0
1656697200000|2022-07-01 17:40:00|1880.41|1878.91|1881.61|1880.11|1882.19|1880.69|1880.37|1878.87|0
1656697500000|2022-07-01 17:45:00|1881.62|1880.12|1882.97|1881.47|1882.97|1881.47|1881.16|1879.66|0
1656697800000|2022-07-01 17:50:00|1882.98|1881.48|1882.48|1880.98|1882.98|1881.48|1882.07|1880.57|0
1656698100000|2022-07-01 17:55:00|1882.49|1880.99|1883.38|1881.88|1883.38|1881.88|1882.03|1880.53|0
1656698400000|2022-07-01 18:00:00|1883.37|1881.87|1882.06|1880.56|1883.4|1881.9|1881.63|1880.13|0
1656698700000|2022-07-01 18:05:00|1882.07|1880.57|1881.59|1880.09|1882.52|1881.02|1880.71|1879.21|0
1656699000000|2022-07-01 18:10:00|1881.58|1880.08|1882.5|1881|1882.5|1881|1880.68|1879.18|0
1656699300000|2022-07-01 18:15:00|1882.51|1881.01|1883.47|1881.97|1883.47|1881.97|1882.05|1880.55|0
1656699600000|2022-07-01 18:20:00|1883.89|1882.39|1886.16|1884.66|1886.16|1884.66|1883.43|1881.93|0
1656699900000|2022-07-01 18:25:00|1886.17|1884.67|1885.28|1883.78|1886.2|1884.7|1884.83|1883.33|0
1656700200000|2022-07-01 18:30:00|1885.27|1883.77|1886.26|1884.76|1886.69|1885.19|1884.86|1883.36|0
1656700500000|2022-07-01 18:35:00|1886.25|1884.75|1886.25|1884.75|1886.66|1885.16|1885.3|1883.8|0
1656700800000|2022-07-01 18:40:00|1886.24|1884.74|1886.21|1884.71|1886.24|1884.74|1885.77|1884.27|0
1656701100000|2022-07-01 18:45:00|1886.2|1884.7|1887.15|1885.65|1887.16|1885.66|1885.77|1884.27|0
1656701400000|2022-07-01 18:50:00|1887.16|1885.66|1885.03|1883.53|1887.6|1886.1|1884.79|1883.29|0
1656701700000|2022-07-01 18:55:00|1885.24|1883.74|1886.6|1885.1|1886.61|1885.11|1884.36|1882.86|0
1656702000000|2022-07-01 19:00:00|1886.61|1885.11|1885.2|1883.7|1887.06|1885.56|1884.3|1882.8|0
1656702300000|2022-07-01 19:05:00|1885.21|1883.71|1887.02|1885.52|1887.03|1885.53|1885.2|1883.7|0
1656702600000|2022-07-01 19:10:00|1887.03|1885.53|1887.5|1886|1887.96|1886.46|1886.57|1885.07|0
1656702900000|2022-07-01 19:15:00|1887.51|1886.01|1887.05|1885.55|1887.98|1886.48|1886.61|1885.11|0
1656703200000|2022-07-01 19:20:00|1886.63|1885.13|1886.62|1885.12|1887.08|1885.58|1885.25|1883.75|0
1656703500000|2022-07-01 19:25:00|1886.61|1885.11|1886.62|1885.12|1887.5|1886|1885.93|1884.43|0
1656703800000|2022-07-01 19:30:00|1886.63|1885.13|1888.84|1887.34|1889.32|1887.82|1886.62|1885.12|0
1656704100000|2022-07-01 19:35:00|1888.85|1887.35|1889.79|1888.29|1889.79|1888.29|1888.84|1887.34|0
1656704400000|2022-07-01 19:40:00|1889.8|1888.3|1889.78|1888.28|1890.27|1888.77|1889.33|1887.83|0
1656704700000|2022-07-01 19:45:00|1889.36|1887.86|1889.4|1887.9|1890.28|1888.78|1888.89|1887.39|0
1656705000000|2022-07-01 19:50:00|1889.42|1887.92|1887.77|1886.27|1890.28|1888.78|1887.02|1885.52|0
1656705300000|2022-07-01 19:55:00|1887.56|1886.06|1890.36|1888.86|1890.99|1889.49|1887.53|1886.03|0
1656705600000|2022-07-01 20:00:00|1890.37|1888.87|1889.27|1887.77|1890.7|1889.2|1888.88|1887.38|0
1656705900000|2022-07-01 20:05:00|1889.28|1887.78|1889.36|1887.86|1889.36|1887.86|1889.01|1887.51|0
1656706200000|2022-07-01 20:10:00|1889.35|1887.85|1889.01|1887.51|1889.35|1887.85|1888.88|1887.38|0
1656706500000|2022-07-01 20:15:00|1889.1|1887.6|1889.27|1887.77|1889.41|1887.91|1889.1|1887.6|0
1656706800000|2022-07-01 20:20:00|1889.18|1887.68|1889.1|1887.6|1889.18|1887.68|1888.88|1887.38|0
1656707100000|2022-07-01 20:25:00|1889.09|1887.59|1889.32|1887.82|1889.41|1887.91|1888.97|1887.47|0
1656707400000|2022-07-01 20:30:00|1889.33|1887.83|1889.23|1887.73|1889.77|1888.27|1889.14|1887.64|0
1656707700000|2022-07-01 20:35:00|1889.14|1887.64|1889.06|1887.56|1889.14|1887.64|1888.84|1887.34|0
1656708000000|2022-07-01 20:40:00|1889.05|1887.55|1889.14|1887.64|1889.23|1887.73|1888.84|1887.34|0
1656708300000|2022-07-01 20:45:00|1889.06|1887.56|1889.22|1887.72|1889.23|1887.73|1888.97|1887.47|0
1656708600000|2022-07-01 20:50:00|1889.23|1887.73|1889.42|1887.92|1889.64|1888.14|1889.13|1887.63|0
1656708900000|2022-07-01 20:55:00|1889.38|1887.88|1889.08|1887.58|1889.61|1888.11|1888.86|1887.36|0
1656709200000|2022-07-01 21:00:00|1889.02|1887.52|1889.02|1887.52|1889.02|1887.52|1889.02|1887.52|0
1656885600000|2022-07-03 22:00:00|1888.8|1887.3|1887.76|1886.26|1889.05|1887.55|1887.63|1886.13|0
1656885900000|2022-07-03 22:05:00|1887.81|1886.31|1888.17|1886.67|1888.17|1886.67|1887.45|1885.95|0
1656886200000|2022-07-03 22:10:00|1888.18|1886.68|1887.79|1886.29|1888.44|1886.94|1887.75|1886.25|0
1656886500000|2022-07-03 22:15:00|1887.75|1886.25|1887.26|1885.76|1887.88|1886.38|1887.17|1885.67|0
1656886800000|2022-07-03 22:20:00|1887.35|1885.85|1887.84|1886.34|1887.84|1886.34|1887.26|1885.76|0
1656887100000|2022-07-03 22:25:00|1887.83|1886.33|1887.48|1885.98|1887.84|1886.34|1887.35|1885.85|0
1656887400000|2022-07-03 22:30:00|1887.57|1886.07|1887.35|1885.85|1887.74|1886.24|1887.17|1885.67|0
1656887700000|2022-07-03 22:35:00|1887.44|1885.94|1886.86|1885.36|1887.44|1885.94|1886.77|1885.27|0
1656888000000|2022-07-03 22:40:00|1886.77|1885.27|1885.99|1884.49|1886.77|1885.27|1885.9|1884.4|0
1656888300000|2022-07-03 22:45:00|1886|1884.5|1886.77|1885.27|1886.86|1885.36|1886|1884.5|0
1656888600000|2022-07-03 22:50:00|1886.76|1885.26|1886.73|1885.23|1886.86|1885.36|1886.55|1885.05|0
1656888900000|2022-07-03 22:55:00|1886.77|1885.27|1887.54|1886.04|1887.63|1886.13|1886.73|1885.23|0
1656889200000|2022-07-03 23:00:00|1887.53|1886.03|1888.43|1886.93|1888.52|1887.02|1887.45|1885.95|0
1656889500000|2022-07-03 23:05:00|1888.47|1886.97|1888.16|1886.66|1888.47|1886.97|1887.89|1886.39|0
1656889800000|2022-07-03 23:10:00|1888.12|1886.62|1887.98|1886.48|1888.38|1886.88|1887.89|1886.39|0
1656890100000|2022-07-03 23:15:00|1887.99|1886.49|1887.8|1886.3|1888.25|1886.75|1887.58|1886.08|0
1656890400000|2022-07-03 23:20:00|1887.72|1886.22|1887.72|1886.22|1887.85|1886.35|1887.45|1885.95|0
1656890700000|2022-07-03 23:25:00|1887.8|1886.3|1887.05|1885.55|1887.98|1886.48|1886.87|1885.37|0
1656891000000|2022-07-03 23:30:00|1887|1885.5|1884.41|1882.91|1887|1885.5|1884.28|1882.78|0
1656891300000|2022-07-03 23:35:00|1884.42|1882.92|1885.58|1884.08|1885.67|1884.17|1884.37|1882.87|0
1656891600000|2022-07-03 23:40:00|1885.63|1884.13|1884.51|1883.01|1885.85|1884.35|1884.51|1883.01|0
1656891900000|2022-07-03 23:45:00|1884.47|1882.97|1883.79|1882.29|1884.47|1882.97|1883.07|1881.57|0
1656892200000|2022-07-03 23:50:00|1883.78|1882.28|1883.33|1881.83|1884.14|1882.64|1883.24|1881.74|0
1656892500000|2022-07-03 23:55:00|1883.29|1881.79|1883.64|1882.14|1884.22|1882.72|1882.8|1881.3|0
1656892800000|2022-07-04 00:00:00|1883.6|1882.1|1882.4|1880.9|1884.49|1882.99|1882.4|1880.9|0
1656893100000|2022-07-04 00:05:00|1882.44|1880.94|1883.93|1882.43|1884.07|1882.57|1881.86|1880.36|0
1656893400000|2022-07-04 00:10:00|1883.89|1882.39|1884.22|1882.72|1885.25|1883.75|1883.84|1882.34|0
1656893700000|2022-07-04 00:15:00|1884.13|1882.63|1886.58|1885.08|1887.02|1885.52|1884.13|1882.63|0
1656894000000|2022-07-04 00:20:00|1887|1885.5|1886.54|1885.04|1887.43|1885.93|1886.54|1885.04|0
1656894300000|2022-07-04 00:25:00|1886.53|1885.03|1887.39|1885.89|1887.41|1885.91|1884.78|1883.28|0
1656894600000|2022-07-04 00:30:00|1887.4|1885.9|1886.97|1885.47|1888.71|1887.21|1886.52|1885.02|0
1656894900000|2022-07-04 00:35:00|1886.98|1885.48|1887.37|1885.87|1887.84|1886.34|1886.51|1885.01|0
1656895200000|2022-07-04 00:40:00|1887.38|1885.88|1886.51|1885.01|1887.81|1886.31|1886.48|1884.98|0
1656895500000|2022-07-04 00:45:00|1886.5|1885|1883.9|1882.4|1886.5|1885|1883.89|1882.39|0
1656895800000|2022-07-04 00:50:00|1883.91|1882.41|1882.58|1881.08|1883.91|1882.41|1882.57|1881.07|0
1656896100000|2022-07-04 00:55:00|1882.57|1881.07|1883.45|1881.95|1884.1|1882.6|1882.15|1880.65|0
1656896400000|2022-07-04 01:00:00|1883.23|1881.73|1884.09|1882.59|1884.75|1883.25|1882.57|1881.07|0
1656896700000|2022-07-04 01:05:00|1884.31|1882.81|1883.01|1881.51|1884.74|1883.24|1883.01|1881.51|0
1656897000000|2022-07-04 01:10:00|1883|1881.5|1882.79|1881.29|1883.46|1881.96|1882.38|1880.88|0
1656897300000|2022-07-04 01:15:00|1882.8|1881.3|1880.89|1879.39|1883.02|1881.52|1879.98|1878.48|0
1656897600000|2022-07-04 01:20:00|1880.88|1879.38|1877.87|1876.37|1880.88|1879.38|1877.86|1876.36|0
1656897900000|2022-07-04 01:25:00|1878.08|1876.58|1878.3|1876.8|1878.31|1876.81|1877|1875.5|0
1656898200000|2022-07-04 01:30:00|1878.29|1876.79|1876.12|1874.62|1878.72|1877.22|1875.9|1874.4|0
1656898500000|2022-07-04 01:35:00|1876.11|1874.61|1877.42|1875.92|1877.87|1876.37|1875.68|1874.18|0
1656898800000|2022-07-04 01:40:00|1877.43|1875.93|1880.9|1879.4|1880.91|1879.41|1877.42|1875.92|0
1656899100000|2022-07-04 01:45:00|1880.91|1879.41|1882.21|1880.71|1882.44|1880.94|1880.03|1878.53|0
1656899400000|2022-07-04 01:50:00|1882.22|1880.72|1881.33|1879.83|1882.66|1881.16|1881.33|1879.83|0
1656899700000|2022-07-04 01:55:00|1881.32|1879.82|1882.63|1881.13|1882.64|1881.14|1880.9|1879.4|0
1656900000000|2022-07-04 02:00:00|1882.64|1881.14|1882.18|1880.68|1883.07|1881.57|1881.74|1880.24|0
1656900300000|2022-07-04 02:05:00|1882.19|1880.69|1883.97|1882.47|1883.97|1882.47|1881.75|1880.25|0
1656900600000|2022-07-04 02:10:00|1883.98|1882.48|1883.51|1882.01|1884.83|1883.33|1883.08|1881.58|0
1656900900000|2022-07-04 02:15:00|1883.3|1881.8|1881.33|1879.83|1883.51|1882.01|1881.33|1879.83|0
1656901200000|2022-07-04 02:20:00|1881.34|1879.84|1881.09|1879.59|1881.76|1880.26|1880.86|1879.36|0
1656901500000|2022-07-04 02:25:00|1880.88|1879.38|1880.89|1879.39|1881.32|1879.82|1880.43|1878.93|0
1656901800000|2022-07-04 02:30:00|1880.88|1879.38|1880.02|1878.52|1881.77|1880.27|1880.02|1878.52|0
1656902100000|2022-07-04 02:35:00|1880.23|1878.73|1880.24|1878.74|1880.89|1879.39|1880.01|1878.51|0
1656902400000|2022-07-04 02:40:00|1880.45|1878.95|1879.15|1877.65|1881.34|1879.84|1879.15|1877.65|0
1656902700000|2022-07-04 02:45:00|1879.14|1877.64|1879.58|1878.08|1879.58|1878.08|1878.68|1877.18|0
1656903000000|2022-07-04 02:50:00|1879.57|1878.07|1880.01|1878.51|1880.46|1878.96|1879.57|1878.07|0
1656903300000|2022-07-04 02:55:00|1880.02|1878.52|1880.9|1879.4|1881.33|1879.83|1880.01|1878.51|0
1656903600000|2022-07-04 03:00:00|1881.12|1879.62|1882.21|1880.71|1882.21|1880.71|1880.89|1879.39|0
1656903900000|2022-07-04 03:05:00|1882.2|1880.7|1882.19|1880.69|1882.21|1880.71|1881.32|1879.82|0
1656904200000|2022-07-04 03:10:00|1881.77|1880.27|1882.22|1880.72|1882.64|1881.14|1881.76|1880.26|0
1656904500000|2022-07-04 03:15:00|1882.21|1880.71|1882.64|1881.14|1883.09|1881.59|1881.76|1880.26|0
1656904800000|2022-07-04 03:20:00|1882.63|1881.13|1881.55|1880.05|1882.63|1881.13|1881.32|1879.82|0
1656905100000|2022-07-04 03:25:00|1881.76|1880.26|1881.78|1880.28|1882.22|1880.72|1881.1|1879.6|0
1656905400000|2022-07-04 03:30:00|1881.77|1880.27|1881.34|1879.84|1881.77|1880.27|1880.89|1879.39|0
1656905700000|2022-07-04 03:35:00|1881.13|1879.63|1882.22|1880.72|1882.67|1881.17|1881.13|1879.63|0
1656906000000|2022-07-04 03:40:00|1881.79|1880.29|1882.22|1880.72|1882.66|1881.16|1881.78|1880.28|0
1656906300000|2022-07-04 03:45:00|1882.01|1880.51|1882.22|1880.72|1883.1|1881.6|1882.01|1880.51|0
1656906600000|2022-07-04 03:50:00|1882.23|1880.73|1882.23|1880.73|1882.67|1881.17|1881.78|1880.28|0
1656906900000|2022-07-04 03:55:00|1882.24|1880.74|1881.81|1880.31|1882.25|1880.75|1881.36|1879.86|0
1656907200000|2022-07-04 04:00:00|1881.8|1880.3|1880.9|1879.4|1882.24|1880.74|1880.9|1879.4|0
1656907500000|2022-07-04 04:05:00|1880.91|1879.41|1881.33|1879.83|1881.78|1880.28|1880.9|1879.4|0
1656907800000|2022-07-04 04:10:00|1881.32|1879.82|1881.31|1879.81|1881.33|1879.83|1881.09|1879.59|0
1656908100000|2022-07-04 04:15:00|1881.3|1879.8|1881.09|1879.59|1881.31|1879.81|1880.87|1879.37|0
1656908400000|2022-07-04 04:20:00|1880.88|1879.38|1880.87|1879.37|1881.09|1879.59|1880|1878.5|0
1656908700000|2022-07-04 04:25:00|1880.88|1879.38|1880.87|1879.37|1881.32|1879.82|1880.87|1879.37|0
1656909000000|2022-07-04 04:30:00|1880.45|1878.95|1879.57|1878.07|1881.09|1879.59|1879.57|1878.07|0
1656909300000|2022-07-04 04:35:00|1879.58|1878.08|1879.15|1877.65|1879.8|1878.3|1879.14|1877.64|0
1656909600000|2022-07-04 04:40:00|1879.16|1877.66|1879.58|1878.08|1879.6|1878.1|1879.14|1877.64|0
1656909900000|2022-07-04 04:45:00|1879.37|1877.87|1879.19|1877.69|1879.6|1878.1|1879.18|1877.68|0
1656910200000|2022-07-04 04:50:00|1879.2|1877.7|1880.08|1878.58|1880.08|1878.58|1879.19|1877.69|0
1656910500000|2022-07-04 04:55:00|1880.07|1878.57|1880.51|1879.01|1880.52|1879.02|1880.07|1878.57|0
1656910800000|2022-07-04 05:00:00|1880.5|1879|1881.48|1879.98|1882.38|1880.88|1880.07|1878.57|0
1656911100000|2022-07-04 05:05:00|1881.47|1879.97|1880.75|1879.25|1881.93|1880.43|1880.74|1879.24|0
1656911400000|2022-07-04 05:10:00|1880.74|1879.24|1880.74|1879.24|1881.19|1879.69|1880.3|1878.8|0
1656911700000|2022-07-04 05:15:00|1881.17|1879.67|1881.01|1879.51|1881.22|1879.72|1880.3|1878.8|0
1656912000000|2022-07-04 05:20:00|1881.22|1879.72|1881.24|1879.74|1881.69|1880.19|1880.81|1879.31|0
1656912300000|2022-07-04 05:25:00|1881.25|1879.75|1881.25|1879.75|1881.25|1879.75|1880.79|1879.29|0
1656912600000|2022-07-04 05:30:00|1881.26|1879.76|1882.13|1880.63|1882.14|1880.64|1881.25|1879.75|0
1656912900000|2022-07-04 05:35:00|1882.14|1880.64|1882.13|1880.63|1883.04|1881.54|1882.12|1880.62|0
1656913200000|2022-07-04 05:40:00|1882.14|1880.64|1882.56|1881.06|1882.57|1881.07|1882.11|1880.61|0
1656913500000|2022-07-04 05:45:00|1882.34|1880.84|1883|1881.5|1883.43|1881.93|1882.13|1880.63|0
1656913800000|2022-07-04 05:50:00|1882.78|1881.28|1882.79|1881.29|1883.02|1881.52|1882.56|1881.06|0
1656914100000|2022-07-04 05:55:00|1882.8|1881.3|1884.5|1883|1884.54|1883.04|1882.72|1881.22|0
1656914400000|2022-07-04 06:00:00|1884.08|1882.58|1884.94|1883.44|1885.37|1883.87|1882.34|1880.84|0
1656914700000|2022-07-04 06:05:00|1884.88|1883.38|1885.77|1884.27|1885.81|1884.31|1884.52|1883.02|0
1656915000000|2022-07-04 06:10:00|1885.35|1883.85|1887.05|1885.55|1888.12|1886.62|1885.33|1883.83|0
1656915300000|2022-07-04 06:15:00|1887.06|1885.56|1890.16|1888.66|1890.59|1889.09|1887.05|1885.55|0
1656915600000|2022-07-04 06:20:00|1890.17|1888.67|1889.71|1888.21|1890.59|1889.09|1889.28|1887.78|0
1656915900000|2022-07-04 06:25:00|1890.13|1888.63|1890.58|1889.08|1891.44|1889.94|1889.72|1888.22|0
1656916200000|2022-07-04 06:30:00|1890.57|1889.07|1887.24|1885.84|1890.58|1889.08|1886.62|1885.22|26
1656916500000|2022-07-04 06:35:00|1887.37|1885.97|1888.62|1887.22|1888.62|1887.22|1887.37|1885.97|41
1656916800000|2022-07-04 06:40:00|1888.37|1886.97|1887.24|1885.84|1888.62|1887.22|1887.24|1885.84|23
1656917100000|2022-07-04 06:45:00|1887.37|1885.97|1886.49|1885.09|1888.12|1886.72|1886.24|1884.84|15
1656917400000|2022-07-04 06:50:00|1886.62|1885.22|1887.37|1885.97|1887.37|1885.97|1886.62|1885.22|1
1656917700000|2022-07-04 06:55:00|1887.34|1885.84|1886.11|1884.61|1887.34|1885.84|1884.77|1883.27|0
1656918000000|2022-07-04 07:00:00|1885.68|1884.18|1888.67|1888.17|1892.17|1891.67|1885.25|1883.75|3253
1656918300000|2022-07-04 07:05:00|1888.42|1887.92|1889.29|1888.79|1892.17|1891.67|1886.67|1886.17|1938
1656918600000|2022-07-04 07:10:00|1889.42|1888.92|1887.92|1887.42|1893.54|1893.04|1886.92|1886.42|1591
1656918900000|2022-07-04 07:15:00|1887.54|1887.04|1888.29|1887.79|1890.42|1889.92|1884.42|1883.92|1382
1656919200000|2022-07-04 07:20:00|1888.42|1887.92|1887.54|1887.04|1889.42|1888.92|1886.67|1886.17|995
1656919500000|2022-07-04 07:25:00|1887.67|1887.17|1887.54|1887.04|1889.42|1888.92|1884.92|1884.42|889
1656919800000|2022-07-04 07:30:00|1887.67|1887.17|1883.04|1882.54|1888.67|1888.17|1882.67|1882.17|922
1656920100000|2022-07-04 07:35:00|1883.17|1882.67|1885.29|1884.79|1886.54|1886.04|1882.92|1882.42|587
1656920400000|2022-07-04 07:40:00|1885.3|1884.8|1882.93|1882.43|1886.68|1886.18|1882.05|1881.55|547
1656920700000|2022-07-04 07:45:00|1883.05|1882.55|1882.68|1882.18|1883.68|1883.18|1880.68|1880.18|433
1656921000000|2022-07-04 07:50:00|1882.55|1882.05|1882.93|1882.43|1883.18|1882.68|1881.18|1880.68|514
1656921300000|2022-07-04 07:55:00|1882.68|1882.18|1883.93|1883.43|1884.93|1884.43|1881.68|1881.18|479
1656921600000|2022-07-04 08:00:00|1883.43|1882.93|1884.68|1884.18|1886.55|1886.05|1882.43|1881.93|843
1656921900000|2022-07-04 08:05:00|1884.8|1884.3|1885.93|1885.43|1886.3|1885.8|1882.68|1882.18|569
1656922200000|2022-07-04 08:10:00|1885.68|1885.18|1886.43|1885.93|1887.3|1886.8|1884.93|1884.43|819
1656922500000|2022-07-04 08:15:00|1886.68|1886.18|1886.93|1886.43|1887.3|1886.8|1885.68|1885.18|342
1656922800000|2022-07-04 08:20:00|1887.43|1886.93|1885.55|1885.05|1887.43|1886.93|1884.68|1884.18|703
1656923100000|2022-07-04 08:25:00|1885.68|1885.18|1888.43|1887.93|1888.93|1888.43|1885.43|1884.93|377
1656923400000|2022-07-04 08:30:00|1888.18|1887.68|1888.3|1887.8|1889.93|1889.43|1887.68|1887.18|393
1656923700000|2022-07-04 08:35:00|1888.18|1887.68|1888.93|1888.43|1889.93|1889.43|1887.68|1887.18|267
1656924000000|2022-07-04 08:40:00|1888.68|1888.18|1888.43|1887.93|1889.05|1888.55|1887.18|1886.68|194
1656924300000|2022-07-04 08:45:00|1888.18|1887.68|1888.68|1888.18|1889.93|1889.43|1887.18|1886.68|349
1656924600000|2022-07-04 08:50:00|1888.55|1888.05|1889.93|1889.43|1890.68|1890.18|1888.43|1887.93|296
1656924900000|2022-07-04 08:55:00|1889.68|1889.18|1890.68|1890.18|1891.43|1890.93|1889.68|1889.18|471
1656925200000|2022-07-04 09:00:00|1890.55|1890.05|1889.93|1889.43|1891.93|1891.43|1889.68|1889.18|556
1656925500000|2022-07-04 09:05:00|1889.8|1889.3|1891.05|1890.55|1891.18|1890.68|1888.68|1888.18|404
1656925800000|2022-07-04 09:10:00|1890.93|1890.43|1892.3|1891.8|1892.8|1892.3|1890.68|1890.18|485
1656926100000|2022-07-04 09:15:00|1892.43|1891.93|1893.18|1892.68|1893.43|1892.93|1892.05|1891.55|426
1656926400000|2022-07-04 09:20:00|1893.05|1892.55|1893.8|1893.3|1894.8|1894.3|1892.93|1892.43|515
1656926700000|2022-07-04 09:25:00|1893.68|1893.18|1895.18|1894.68|1895.68|1895.18|1893.68|1893.18|599
1656927000000|2022-07-04 09:30:00|1895.3|1894.8|1896.43|1895.93|1898.8|1898.3|1893.93|1893.43|1770
1656927300000|2022-07-04 09:35:00|1896.3|1895.8|1898.55|1898.05|1898.8|1898.3|1896.3|1895.8|501
1656927600000|2022-07-04 09:40:00|1898.43|1897.93|1897.68|1897.18|1899.05|1898.55|1897.68|1897.18|443
1656927900000|2022-07-04 09:45:00|1897.43|1896.93|1899.43|1898.93|1899.68|1899.18|1897.43|1896.93|351
1656928200000|2022-07-04 09:50:00|1899.18|1898.68|1901.05|1900.55|1901.93|1901.43|1899.18|1898.68|714
1656928500000|2022-07-04 09:55:00|1900.93|1900.43|1900.93|1900.43|1901.3|1900.8|1899.68|1899.18|320
1656928800000|2022-07-04 10:00:00|1901.18|1900.68|1899.18|1898.68|1901.43|1900.93|1898.18|1897.68|1071
1656929100000|2022-07-04 10:05:00|1899.3|1898.8|1898.05|1897.55|1899.68|1899.18|1897.93|1897.43|374
1656929400000|2022-07-04 10:10:00|1897.93|1897.43|1899.68|1899.18|1899.93|1899.43|1897.68|1897.18|402
1656929700000|2022-07-04 10:15:00|1899.93|1899.43|1899.18|1898.68|1900.18|1899.68|1898.43|1897.93|362
1656930000000|2022-07-04 10:20:00|1898.93|1898.43|1898.93|1898.43|1899.43|1898.93|1897.43|1896.93|352
1656930300000|2022-07-04 10:25:00|1899.05|1898.55|1899.43|1898.93|1899.8|1899.3|1898.43|1897.93|248
1656930600000|2022-07-04 10:30:00|1899.18|1898.68|1897.68|1897.18|1899.43|1898.93|1897.68|1897.18|287
1656930900000|2022-07-04 10:35:00|1897.43|1896.93|1897.93|1897.43|1898.68|1898.18|1897.43|1896.93|326
1656931200000|2022-07-04 10:40:00|1898.18|1897.68|1897.8|1897.3|1898.68|1898.18|1897.18|1896.68|210
1656931500000|2022-07-04 10:45:00|1897.68|1897.18|1896.68|1896.18|1897.93|1897.43|1896.18|1895.68|346
1656931800000|2022-07-04 10:50:00|1896.8|1896.3|1897.68|1897.18|1897.93|1897.43|1896.43|1895.93|177
1656932100000|2022-07-04 10:55:00|1897.55|1897.05|1898.3|1897.8|1898.43|1897.93|1897.18|1896.68|184
1656932400000|2022-07-04 11:00:00|1898.18|1897.68|1898.43|1897.93|1899.68|1899.18|1898.18|1897.68|253
1656932700000|2022-07-04 11:05:00|1898.3|1897.8|1899.05|1898.55|1899.05|1898.55|1898.05|1897.55|219
1656933000000|2022-07-04 11:10:00|1898.93|1898.43|1898.68|1898.18|1899.43|1898.93|1898.43|1897.93|210
1656933300000|2022-07-04 11:15:00|1898.55|1898.05|1897.43|1896.93|1898.8|1898.3|1896.68|1896.18|249
1656933600000|2022-07-04 11:20:00|1897.18|1896.68|1897.18|1896.68|1897.68|1897.18|1896.93|1896.43|200
1656933900000|2022-07-04 11:25:00|1896.93|1896.43|1897.68|1897.18|1897.68|1897.18|1896.43|1895.93|168
1656934200000|2022-07-04 11:30:00|1897.8|1897.3|1897.43|1896.93|1898.8|1898.3|1897.18|1896.68|215
1656934500000|2022-07-04 11:35:00|1897.55|1897.05|1898.3|1897.8|1898.3|1897.8|1896.93|1896.43|159
1656934800000|2022-07-04 11:40:00|1898.36|1897.86|1898.99|1898.49|1899.61|1899.11|1898.11|1897.61|380
1656935100000|2022-07-04 11:45:00|1898.74|1898.24|1897.74|1897.24|1899.24|1898.74|1897.49|1896.99|201
1656935400000|2022-07-04 11:50:00|1897.99|1897.49|1896.24|1895.74|1897.99|1897.49|1895.99|1895.49|274
1656935700000|2022-07-04 11:55:00|1896.49|1895.99|1897.74|1897.24|1899.61|1899.11|1896.24|1895.74|729
1656936000000|2022-07-04 12:00:00|1897.86|1897.36|1899.24|1898.74|1899.36|1898.86|1897.49|1896.99|235
1656936300000|2022-07-04 12:05:00|1899.49|1898.99|1899.11|1898.61|1899.74|1899.24|1898.74|1898.24|423
1656936600000|2022-07-04 12:10:00|1898.99|1898.49|1897.74|1897.24|1899.24|1898.74|1896.99|1896.49|346
1656936900000|2022-07-04 12:15:00|1897.61|1897.11|1897.24|1896.74|1898.24|1897.74|1897.24|1896.74|240
1656937200000|2022-07-04 12:20:00|1896.99|1896.49|1897.74|1897.24|1897.99|1897.49|1896.74|1896.24|250
1656937500000|2022-07-04 12:25:00|1897.61|1897.11|1897.49|1896.99|1898.11|1897.61|1896.99|1896.49|128
1656937800000|2022-07-04 12:30:00|1897.36|1896.86|1897.49|1896.99|1897.74|1897.24|1896.74|1896.24|188
1656938100000|2022-07-04 12:35:00|1897.36|1896.86|1896.36|1895.86|1897.74|1897.24|1896.24|1895.74|302
1656938400000|2022-07-04 12:40:00|1896.49|1895.99|1897.74|1897.24|1897.74|1897.24|1896.24|1895.74|203
1656938700000|2022-07-04 12:45:00|1897.99|1897.49|1897.99|1897.49|1898.99|1898.49|1897.49|1896.99|293
1656939000000|2022-07-04 12:50:00|1898.24|1897.74|1898.74|1898.24|1898.99|1898.49|1898.11|1897.61|247
1656939300000|2022-07-04 12:55:00|1898.49|1897.99|1898.49|1897.99|1898.99|1898.49|1898.24|1897.74|180
1656939600000|2022-07-04 13:00:00|1898.36|1897.86|1899.24|1898.74|1899.24|1898.74|1897.74|1897.24|280
1656939900000|2022-07-04 13:05:00|1898.99|1898.49|1899.49|1898.99|1899.49|1898.99|1898.24|1897.74|240
1656940200000|2022-07-04 13:10:00|1899.24|1898.74|1899.74|1899.24|1899.99|1899.49|1899.24|1898.74|235
1656940500000|2022-07-04 13:15:00|1899.61|1899.11|1899.24|1898.74|1899.99|1899.49|1898.99|1898.49|219
1656940800000|2022-07-04 13:20:00|1898.99|1898.49|1900.49|1899.99|1900.74|1900.24|1898.99|1898.49|250
1656941100000|2022-07-04 13:25:00|1900.74|1900.24|1899.49|1898.99|1900.74|1900.24|1899.49|1898.99|244
1656941400000|2022-07-04 13:30:00|1899.74|1899.24|1897.74|1897.24|1899.74|1899.24|1896.99|1896.49|407
1656941700000|2022-07-04 13:35:00|1897.86|1897.36|1898.49|1897.99|1898.86|1898.36|1897.74|1897.24|320
1656942000000|2022-07-04 13:40:00|1898.61|1898.11|1897.24|1896.74|1898.74|1898.24|1896.74|1896.24|303
1656942300000|2022-07-04 13:45:00|1897.11|1896.61|1897.24|1896.74|1898.49|1897.99|1896.99|1896.49|324
1656942600000|2022-07-04 13:50:00|1897.49|1896.99|1897.99|1897.49|1897.99|1897.49|1896.74|1896.24|259
1656942900000|2022-07-04 13:55:00|1897.74|1897.24|1896.24|1895.74|1897.86|1897.36|1896.24|1895.74|395
1656943200000|2022-07-04 14:00:00|1896.11|1895.61|1894.49|1893.99|1896.24|1895.74|1893.49|1892.99|1330
1656943500000|2022-07-04 14:05:00|1894.61|1894.11|1893.86|1893.36|1894.99|1894.49|1892.74|1892.24|403
1656943800000|2022-07-04 14:10:00|1893.82|1893.32|1893.45|1892.95|1894.2|1893.7|1892.95|1892.45|361
1656944100000|2022-07-04 14:15:00|1893.32|1892.82|1893.57|1893.07|1893.7|1893.2|1892.57|1892.07|326
1656944400000|2022-07-04 14:20:00|1893.7|1893.2|1892.2|1891.7|1893.7|1893.2|1891.95|1891.45|351
1656944700000|2022-07-04 14:25:00|1892.45|1891.95|1891.7|1891.2|1892.7|1892.2|1891.07|1890.57|511
1656945000000|2022-07-04 14:30:00|1891.45|1890.95|1890.45|1889.95|1891.7|1891.2|1889.7|1889.2|661
1656945300000|2022-07-04 14:35:00|1890.2|1889.7|1889.7|1889.2|1890.2|1889.7|1888.45|1887.95|670
1656945600000|2022-07-04 14:40:00|1889.57|1889.07|1891.32|1890.82|1891.32|1890.82|1889.2|1888.7|398
1656945900000|2022-07-04 14:45:00|1891.2|1890.7|1890.45|1889.95|1891.45|1890.95|1890.2|1889.7|413
1656946200000|2022-07-04 14:50:00|1890.2|1889.7|1891.7|1891.2|1891.95|1891.45|1890.2|1889.7|632
1656946500000|2022-07-04 14:55:00|1891.95|1891.45|1891.82|1891.32|1891.95|1891.45|1891.2|1890.7|394
1656946800000|2022-07-04 15:00:00|1891.95|1891.45|1891.95|1891.45|1892.7|1892.2|1891.7|1891.2|772
1656947100000|2022-07-04 15:05:00|1891.7|1891.2|1891.45|1890.95|1892.2|1891.7|1890.95|1890.45|440
1656947400000|2022-07-04 15:10:00|1891.7|1891.2|1892.2|1891.7|1892.7|1892.2|1891.2|1890.7|486
1656947700000|2022-07-04 15:15:00|1892.07|1891.57|1891.95|1891.45|1892.57|1892.07|1891.2|1890.7|718
1656948000000|2022-07-04 15:20:00|1892.2|1891.7|1892.81|1891.31|1893.2|1892.7|1891.95|1891.31|1827
1656948300000|2022-07-04 15:25:00|1892.82|1891.32|1892.27|1890.77|1893.22|1891.72|1891.41|1889.91|985
1656948600000|2022-07-04 15:30:00|1892.7|1891.2|1892.02|1890.62|1894.15|1892.75|1892.02|1890.62|136
1656948900000|2022-07-04 15:35:00|1891.9|1890.5|1889.77|1888.37|1891.9|1890.5|1889.4|1888|40
1656949200000|2022-07-04 15:40:00|1890.02|1888.62|1890.52|1889.12|1890.9|1889.5|1890.02|1888.62|5
1656949500000|2022-07-04 15:45:00|1890.65|1889.25|1889.27|1887.87|1890.65|1889.25|1889.27|1887.87|7
1656949800000|2022-07-04 15:50:00|1888.9|1887.5|1890.27|1888.87|1890.27|1888.87|1888.9|1887.5|18
1656950100000|2022-07-04 15:55:00|1890.9|1889.5|1889.69|1888.19|1890.9|1889.5|1889.65|1888.19|5
1656950400000|2022-07-04 16:00:00|1889.7|1888.2|1889.7|1888.2|1889.7|1888.2|1889.26|1887.76|0
1656950700000|2022-07-04 16:05:00|1889.64|1888.14|1890.11|1888.61|1890.11|1888.61|1889.64|1888.14|0
1656951000000|2022-07-04 16:10:00|1890.1|1888.6|1890.15|1888.65|1890.15|1888.65|1889.67|1888.17|0
1656951300000|2022-07-04 16:15:00|1890.16|1888.66|1890.65|1889.15|1890.65|1889.15|1890.15|1888.65|0
1656951600000|2022-07-04 16:20:00|1890.66|1889.16|1889.79|1888.29|1890.66|1889.16|1889.79|1888.29|0
1656951900000|2022-07-04 16:25:00|1889.78|1888.28|1891.12|1889.62|1891.12|1889.62|1889.78|1888.28|0
1656952200000|2022-07-04 16:30:00|1891.11|1889.61|1890.2|1888.7|1891.13|1889.63|1890.2|1888.7|0
1656952500000|2022-07-04 16:35:00|1890.42|1888.92|1890.66|1889.16|1890.67|1889.17|1890.21|1888.71|0
1656952800000|2022-07-04 16:40:00|1890.67|1889.17|1890.66|1889.16|1891.11|1889.61|1890.65|1889.15|0
1656953100000|2022-07-04 16:45:00|1890.67|1889.17|1890.64|1889.14|1891.1|1889.6|1890.2|1888.7|0
1656953400000|2022-07-04 16:50:00|1890.86|1889.36|1890.88|1889.38|1891.09|1889.59|1890.22|1888.72|0
1656953700000|2022-07-04 16:55:00|1890.67|1889.17|1890.67|1889.17|1890.68|1889.18|1890.21|1888.71|0
1656954000000|2022-07-04 17:00:00|1890.69|1889.19|1890.69|1889.19|1890.69|1889.19|1890.25|1888.75|0
1656954300000|2022-07-04 17:05:00|1890.48|1888.98|1890.69|1889.19|1890.69|1889.19|1890.47|1888.97|0
1656954600000|2022-07-04 17:10:00|1890.48|1888.98|1889.8|1888.3|1890.69|1889.19|1889.8|1888.3|0
1656954900000|2022-07-04 17:15:00|1890.23|1888.73|1890.25|1888.75|1890.25|1888.75|1890.23|1888.73|0
1656955200000|2022-07-04 17:20:00|1889.82|1888.32|1890.25|1888.75|1890.25|1888.75|1889.8|1888.3|0
1656955500000|2022-07-04 17:25:00|1889.82|1888.32|1890.25|1888.75|1890.25|1888.75|1889.8|1888.3|0
1656955800000|2022-07-04 17:30:00|1890.03|1888.53|1891.15|1889.65|1891.6|1890.1|1889.8|1888.3|0
1656956100000|2022-07-04 17:35:00|1890.73|1889.23|1890.71|1889.21|1890.73|1889.23|1890.71|1889.21|0
1656957300000|2022-07-04 17:55:00|1890.28|1888.78|1890.27|1888.77|1890.28|1888.78|1890.27|1888.77|0
1656957600000|2022-07-04 18:00:00|1890.32|1888.82|1890.32|1888.82|1890.32|1888.82|1890.32|1888.82|0
1656958200000|2022-07-04 18:10:00|1890.53|1889.03|1890.32|1888.82|1890.54|1889.04|1890.32|1888.82|0
1656961800000|2022-07-04 19:10:00|1890.74|1889.24|1890.75|1889.25|1890.76|1889.26|1890.74|1889.24|0
1656962700000|2022-07-04 19:25:00|1890.96|1889.46|1891.19|1889.69|1891.19|1889.69|1890.75|1889.25|0
1656963000000|2022-07-04 19:30:00|1890.98|1889.48|1890.53|1889.03|1890.98|1889.48|1890.53|1889.03|0
1656963300000|2022-07-04 19:35:00|1890.74|1889.24|1890.75|1889.25|1890.75|1889.25|1890.31|1888.81|0
1656963600000|2022-07-04 19:40:00|1891.17|1889.67|1890.53|1889.03|1891.19|1889.69|1890.31|1888.81|0
1656963900000|2022-07-04 19:45:00|1890.74|1889.24|1890.75|1889.25|1890.75|1889.25|1890.74|1889.24|0
1656964200000|2022-07-04 19:50:00|1890.32|1888.82|1890.31|1888.81|1890.75|1889.25|1890.31|1888.81|0
1656964500000|2022-07-04 19:55:00|1890.52|1889.02|1891.19|1889.69|1891.19|1889.69|1890.31|1888.81|0
1656964800000|2022-07-04 20:00:00|1891.17|1889.67|1890.74|1889.24|1891.17|1889.67|1890.74|1889.24|0
1656966600000|2022-07-04 20:30:00|1890.71|1889.21|1890.65|1889.15|1890.71|1889.21|1890.65|1889.15|0
1656968100000|2022-07-04 20:55:00|1890.68|1889.18|1891.1|1889.6|1891.1|1889.6|1890.68|1889.18|0
1656968400000|2022-07-04 21:00:00|1891.12|1889.62|1890.7|1889.2|1891.12|1889.62|1890.7|1889.2|0
1656968700000|2022-07-04 21:05:00|1891.12|1889.62|1891.12|1889.62|1891.12|1889.62|1891.12|1889.62|0
1656969000000|2022-07-04 21:10:00|1891.14|1889.64|1891.14|1889.64|1891.14|1889.64|1891.14|1889.64|0
1656972000000|2022-07-04 22:00:00|1891.16|1889.66|1893.21|1891.71|1893.3|1891.8|1890.7|1889.2|0
1656972300000|2022-07-04 22:05:00|1893.25|1891.75|1893.84|1892.34|1894.11|1892.61|1893.12|1891.62|0
1656972600000|2022-07-04 22:10:00|1893.93|1892.43|1894.58|1893.08|1894.9|1893.4|1893.75|1892.25|0
1656972900000|2022-07-04 22:15:00|1894.57|1893.07|1894.74|1893.24|1894.74|1893.24|1894.43|1892.93|0
1656973200000|2022-07-04 22:20:00|1894.83|1893.33|1894.76|1893.26|1895.3|1893.8|1894.45|1892.95|0
1656973500000|2022-07-04 22:25:00|1894.75|1893.25|1894.53|1893.03|1894.84|1893.34|1894.44|1892.94|0
1656973800000|2022-07-04 22:30:00|1894.52|1893.02|1895.3|1893.8|1895.92|1894.42|1894.44|1892.94|0
1656974100000|2022-07-04 22:35:00|1895.29|1893.79|1895.34|1893.84|1895.48|1893.98|1894.63|1893.13|0
1656974400000|2022-07-04 22:40:00|1895.39|1893.89|1896.9|1895.4|1896.9|1895.4|1895.29|1893.79|0
1656974700000|2022-07-04 22:45:00|1896.86|1895.36|1896.77|1895.27|1897.08|1895.58|1896.19|1894.69|0
1656975000000|2022-07-04 22:50:00|1896.72|1895.22|1897.16|1895.66|1897.16|1895.66|1896.46|1894.96|0
1656975300000|2022-07-04 22:55:00|1897.17|1895.67|1897.84|1896.34|1898.33|1896.83|1897.12|1895.62|0
1656975600000|2022-07-04 23:00:00|1897.92|1896.42|1900.34|1898.84|1900.47|1898.97|1897.92|1896.42|0
1656975900000|2022-07-04 23:05:00|1900.3|1898.8|1904.35|1902.85|1906.38|1904.88|1900.3|1898.8|0
1656976200000|2022-07-04 23:10:00|1904.37|1902.87|1904.72|1903.22|1904.81|1903.31|1904|1902.5|0
1656976500000|2022-07-04 23:15:00|1904.71|1903.21|1904.58|1903.08|1904.9|1903.4|1903.69|1902.19|0
1656976800000|2022-07-04 23:20:00|1904.54|1903.04|1904.81|1903.31|1905.48|1903.98|1904.4|1902.9|0
1656977100000|2022-07-04 23:25:00|1904.9|1903.4|1903.3|1901.8|1905.07|1903.57|1902.8|1901.3|0
1656977400000|2022-07-04 23:30:00|1903.29|1901.79|1902.65|1901.15|1903.39|1901.89|1902.56|1901.06|0
1656977700000|2022-07-04 23:35:00|1902.74|1901.24|1903.23|1901.73|1903.45|1901.95|1902.56|1901.06|0
1656978000000|2022-07-04 23:40:00|1903.14|1901.64|1902.65|1901.15|1903.68|1902.18|1902.56|1901.06|0
1656978300000|2022-07-04 23:45:00|1902.63|1901.13|1901.69|1900.19|1902.63|1901.13|1901.06|1899.56|0
1656978600000|2022-07-04 23:50:00|1901.73|1900.23|1901.27|1899.77|1901.78|1900.28|1900.77|1899.27|0
1656978900000|2022-07-04 23:55:00|1901.26|1899.76|1901.27|1899.77|1901.4|1899.9|1900.86|1899.36|0
1656979200000|2022-07-05 00:00:00|1901.31|1899.81|1899.64|1898.14|1901.31|1899.81|1899.47|1897.97|0
1656979500000|2022-07-05 00:05:00|1899.6|1898.1|1900.45|1898.95|1900.9|1899.4|1899.6|1898.1|0
1656979800000|2022-07-05 00:10:00|1900.41|1898.91|1900.81|1899.31|1901.41|1899.91|1899.63|1898.13|0
1656980100000|2022-07-05 00:15:00|1900.72|1899.22|1903.41|1901.91|1904.26|1902.76|1900.63|1899.13|0
1656980400000|2022-07-05 00:20:00|1902.98|1901.48|1901.95|1900.45|1903.84|1902.34|1901.94|1900.44|0
1656980700000|2022-07-05 00:25:00|1901.94|1900.44|1902.8|1901.3|1902.82|1901.32|1901.94|1900.44|0
1656981000000|2022-07-05 00:30:00|1903.23|1901.73|1903.66|1902.16|1904.1|1902.6|1902.8|1901.3|0
1656981300000|2022-07-05 00:35:00|1903.65|1902.15|1904.07|1902.57|1904.52|1903.02|1903.2|1901.7|0
1656981600000|2022-07-05 00:40:00|1904.06|1902.56|1904.51|1903.01|1904.51|1903.01|1903.63|1902.13|0
1656981900000|2022-07-05 00:45:00|1904.72|1903.22|1905.36|1903.86|1905.83|1904.33|1904.5|1903|0
1656982200000|2022-07-05 00:50:00|1905.57|1904.07|1905.8|1904.3|1906.67|1905.17|1905.36|1903.86|0
1656982500000|2022-07-05 00:55:00|1905.81|1904.31|1905.78|1904.28|1906.23|1904.73|1905.77|1904.27|0
1656982800000|2022-07-05 01:00:00|1905.79|1904.29|1904.9|1903.4|1906.67|1905.17|1904.89|1903.39|0
1656983100000|2022-07-05 01:05:00|1904.89|1903.39|1904.01|1902.51|1905.58|1904.08|1903.57|1902.07|0
1656983400000|2022-07-05 01:10:00|1904|1902.5|1903.56|1902.06|1904.01|1902.51|1903.12|1901.62|0
1656983700000|2022-07-05 01:15:00|1903.57|1902.07|1904.42|1902.92|1904.86|1903.36|1903.12|1901.62|0
1656984000000|2022-07-05 01:20:00|1904.2|1902.7|1903.54|1902.04|1904.43|1902.93|1902.66|1901.16|0
1656984300000|2022-07-05 01:25:00|1903.53|1902.03|1903.53|1902.03|1903.96|1902.46|1903.09|1901.59|0
1656984600000|2022-07-05 01:30:00|1903.54|1902.04|1903.98|1902.48|1904.87|1903.37|1903.1|1901.6|0
1656984900000|2022-07-05 01:35:00|1903.99|1902.49|1904.88|1903.38|1905.32|1903.82|1903.55|1902.05|0
1656985200000|2022-07-05 01:40:00|1904.87|1903.37|1906.64|1905.14|1906.64|1905.14|1904.87|1903.37|0
1656985500000|2022-07-05 01:45:00|1906.63|1905.13|1905.79|1904.29|1907.09|1905.59|1905.57|1904.07|0
1656985800000|2022-07-05 01:50:00|1905.8|1904.3|1904.94|1903.44|1906.23|1904.73|1904.94|1903.44|0
1656986100000|2022-07-05 01:55:00|1905.36|1903.86|1906.67|1905.17|1906.69|1905.19|1905.36|1903.86|0
1656986400000|2022-07-05 02:00:00|1906.46|1904.96|1907.09|1905.59|1907.11|1905.61|1906.22|1904.72|0
1656986700000|2022-07-05 02:05:00|1907.08|1905.58|1906.21|1904.71|1907.08|1905.58|1905.79|1904.29|0
1656987000000|2022-07-05 02:10:00|1906|1904.5|1905.79|1904.29|1906.23|1904.73|1905.79|1904.29|0
1656987300000|2022-07-05 02:15:00|1905.58|1904.08|1905.79|1904.29|1906.23|1904.73|1905.58|1904.08|0
1656987600000|2022-07-05 02:20:00|1905.8|1904.3|1904.91|1903.41|1906.22|1904.72|1904.91|1903.41|0
1656987900000|2022-07-05 02:25:00|1904.92|1903.42|1904.02|1902.52|1904.92|1903.42|1904|1902.5|0
1656988200000|2022-07-05 02:30:00|1904.01|1902.51|1902.27|1900.77|1904.46|1902.96|1902.27|1900.77|0
1656988500000|2022-07-05 02:35:00|1902.28|1900.78|1902.26|1900.76|1903.15|1901.65|1901.82|1900.32|0
1656988800000|2022-07-05 02:40:00|1902.25|1900.75|1903.15|1901.65|1903.59|1902.09|1902.03|1900.53|0
1656989100000|2022-07-05 02:45:00|1903.14|1901.64|1901.82|1900.32|1903.59|1902.09|1901.82|1900.32|0
1656989400000|2022-07-05 02:50:00|1901.83|1900.33|1901.84|1900.34|1902.72|1901.22|1901.82|1900.32|0
1656989700000|2022-07-05 02:55:00|1901.83|1900.33|1900.97|1899.47|1901.84|1900.34|1900.51|1899.01|0
1656990000000|2022-07-05 03:00:00|1900.96|1899.46|1902.29|1900.79|1902.72|1901.22|1900.95|1899.45|0
1656990300000|2022-07-05 03:05:00|1902.28|1900.78|1901.42|1899.92|1902.28|1900.78|1900.55|1899.05|0
1656990600000|2022-07-05 03:10:00|1901.41|1899.91|1901.85|1900.35|1901.85|1900.35|1900.97|1899.47|0
1656990900000|2022-07-05 03:15:00|1901.84|1900.34|1903.16|1901.66|1903.17|1901.67|1901.4|1899.9|0
1656991200000|2022-07-05 03:20:00|1903.17|1901.67|1902.71|1901.21|1903.59|1902.09|1902.29|1900.79|0
1656991500000|2022-07-05 03:25:00|1902.72|1901.22|1903.14|1901.64|1903.15|1901.65|1902.28|1900.78|0
1656991800000|2022-07-05 03:30:00|1903.15|1901.65|1902.72|1901.22|1903.58|1902.08|1902.28|1900.78|0
1656992100000|2022-07-05 03:35:00|1902.73|1901.23|1902.71|1901.21|1903.6|1902.1|1902.71|1901.21|0
1656992400000|2022-07-05 03:40:00|1902.28|1900.78|1902.27|1900.77|1902.72|1901.22|1902.27|1900.77|0
1656992700000|2022-07-05 03:45:00|1902.26|1900.76|1902.28|1900.78|1902.7|1901.2|1901.81|1900.31|0
1656993000000|2022-07-05 03:50:00|1902.27|1900.77|1900.93|1899.43|1902.28|1900.78|1900.93|1899.43|0
1656993300000|2022-07-05 03:55:00|1900.94|1899.44|1900.91|1899.41|1901.37|1899.87|1900.69|1899.19|0
1656993600000|2022-07-05 04:00:00|1900.92|1899.42|1900.51|1899.01|1900.95|1899.45|1900.49|1898.99|0
1656993900000|2022-07-05 04:05:00|1900.5|1899|1900.52|1899.02|1900.95|1899.45|1900.07|1898.57|0
1656994200000|2022-07-05 04:10:00|1900.53|1899.03|1900.97|1899.47|1901.4|1899.9|1900.51|1899.01|0
1656994500000|2022-07-05 04:15:00|1900.98|1899.48|1900.97|1899.47|1901.41|1899.91|1900.54|1899.04|0
1656994800000|2022-07-05 04:20:00|1900.98|1899.48|1900.53|1899.03|1901.4|1899.9|1900.53|1899.03|0
1656995100000|2022-07-05 04:25:00|1900.96|1899.46|1901.84|1900.34|1901.85|1900.35|1900.96|1899.46|0
1656995400000|2022-07-05 04:30:00|1901.85|1900.35|1903.14|1901.64|1903.15|1901.65|1901.84|1900.34|0
1656995700000|2022-07-05 04:35:00|1903.15|1901.65|1902.68|1901.18|1903.58|1902.08|1902.68|1901.18|0
1656996000000|2022-07-05 04:40:00|1902.67|1901.17|1903.12|1901.62|1903.12|1901.62|1902.67|1901.17|0
1656996300000|2022-07-05 04:45:00|1903.13|1901.63|1902.68|1901.18|1903.13|1901.63|1902.46|1900.96|0
1656996600000|2022-07-05 04:50:00|1902.69|1901.19|1902.25|1900.75|1902.69|1901.19|1902.24|1900.74|0
1656996900000|2022-07-05 04:55:00|1902.68|1901.18|1903.12|1901.62|1903.12|1901.62|1902.68|1901.18|0
1656997200000|2022-07-05 05:00:00|1903.13|1901.63|1904.42|1902.92|1904.42|1902.92|1902.69|1901.19|0
1656997500000|2022-07-05 05:05:00|1904|1902.5|1904.22|1902.72|1904.45|1902.95|1903.54|1902.04|0
1656997800000|2022-07-05 05:10:00|1904.01|1902.51|1904|1902.5|1904.47|1902.97|1903.57|1902.07|0
1656998100000|2022-07-05 05:15:00|1903.79|1902.29|1903.56|1902.06|1904.01|1902.51|1902.91|1901.41|0
1656998400000|2022-07-05 05:20:00|1903.35|1901.85|1903.55|1902.05|1903.77|1902.27|1903.12|1901.62|0
1656998700000|2022-07-05 05:25:00|1903.77|1902.27|1903.56|1902.06|1903.99|1902.49|1902.9|1901.4|0
1656999000000|2022-07-05 05:30:00|1903.57|1902.07|1902.7|1901.2|1903.78|1902.28|1902.69|1901.19|0
1656999300000|2022-07-05 05:35:00|1902.71|1901.21|1901.38|1899.88|1903.15|1901.65|1901.38|1899.88|0
1656999600000|2022-07-05 05:40:00|1901.39|1899.89|1902.26|1900.76|1902.26|1900.76|1900.94|1899.44|0
1656999900000|2022-07-05 05:45:00|1902.47|1900.97|1903.15|1901.65|1903.59|1902.09|1902.26|1900.76|0
1657000200000|2022-07-05 05:50:00|1903.14|1901.64|1902.7|1901.2|1903.57|1902.07|1902.69|1901.19|0
1657000500000|2022-07-05 05:55:00|1902.71|1901.21|1902.72|1901.22|1903.15|1901.65|1902.27|1900.77|0
1657000800000|2022-07-05 06:00:00|1902.3|1900.8|1901.93|1900.43|1902.8|1901.3|1900.07|1898.57|0
1657001100000|2022-07-05 06:05:00|1901.92|1900.42|1901.9|1900.4|1903.24|1901.74|1901.47|1899.97|0
1657001400000|2022-07-05 06:10:00|1902.33|1900.83|1901.95|1900.45|1902.33|1900.83|1900.66|1899.16|0
1657001700000|2022-07-05 06:15:00|1901.96|1900.46|1903.25|1901.75|1903.91|1902.41|1901.5|1900|0
1657002000000|2022-07-05 06:20:00|1902.82|1901.32|1902.81|1901.31|1903.25|1901.75|1902.38|1900.88|0
1657002300000|2022-07-05 06:25:00|1902.82|1901.32|1903.25|1901.75|1903.7|1902.2|1902.38|1900.88|0
1657002600000|2022-07-05 06:30:00|1903.26|1901.76|1926.4|1925|1926.4|1925|1903.25|1901.75|38
1657002900000|2022-07-05 06:35:00|1909.4|1908|1909.15|1907.75|1910.15|1908.75|1907.15|1905.75|60
1657003200000|2022-07-05 06:40:00|1909.27|1907.87|1908.65|1907.25|1909.4|1908|1908.65|1907.25|29
1657003500000|2022-07-05 06:45:00|1908.77|1907.37|1906.77|1905.37|1908.9|1907.5|1906.77|1905.37|9
1657003800000|2022-07-05 06:50:00|1906.65|1905.25|1903.65|1902.25|1906.65|1905.25|1903.27|1901.87|14
1657004100000|2022-07-05 06:55:00|1903.57|1902.07|1904.73|1903.23|1905.53|1904.03|1903.13|1901.63|0
1657004400000|2022-07-05 07:00:00|1904.72|1903.22|1905.7|1905.2|1908.45|1907.95|1904.29|1902.79|3730
1657004700000|2022-07-05 07:05:00|1905.32|1904.82|1906.82|1906.32|1908.82|1908.32|1904.32|1903.82|1762
1657005000000|2022-07-05 07:10:00|1906.7|1906.2|1907.95|1907.45|1907.95|1907.45|1902.2|1901.7|1524
1657005300000|2022-07-05 07:15:00|1908.45|1907.95|1909.45|1908.95|1911.07|1910.57|1906.95|1906.45|1518
1657005600000|2022-07-05 07:20:00|1909.32|1908.82|1908.82|1908.32|1912.2|1911.7|1907.95|1907.45|1331
1657005900000|2022-07-05 07:25:00|1908.95|1908.45|1909.57|1909.07|1911.07|1910.57|1908.7|1908.2|876
1657006200000|2022-07-05 07:30:00|1909.45|1908.95|1910.32|1909.82|1911.45|1910.95|1908.7|1908.2|832
1657006500000|2022-07-05 07:35:00|1910.2|1909.7|1908.7|1908.2|1910.7|1910.2|1907.7|1907.2|850
1657006800000|2022-07-05 07:40:00|1908.95|1908.45|1908.7|1908.2|1910.45|1909.95|1907.95|1907.45|455
1657007100000|2022-07-05 07:45:00|1908.45|1907.95|1910.2|1909.7|1910.7|1910.2|1908.45|1907.95|703
1657007400000|2022-07-05 07:50:00|1910.32|1909.82|1909.45|1908.95|1911.45|1910.95|1907.2|1906.7|779
1657007700000|2022-07-05 07:55:00|1909.57|1909.07|1905.82|1905.32|1910.57|1910.07|1905.45|1904.95|428
1657008000000|2022-07-05 08:00:00|1905.7|1905.2|1905.95|1905.45|1908.7|1908.2|1905.2|1904.7|580
1657008300000|2022-07-05 08:05:00|1906.2|1905.7|1899.95|1899.45|1906.45|1905.95|1899.32|1898.82|1241
1657008600000|2022-07-05 08:10:00|1900.45|1899.95|1898.32|1897.82|1901.32|1900.82|1897.45|1896.95|1063
1657008900000|2022-07-05 08:15:00|1898.45|1897.95|1895.57|1895.07|1898.45|1897.95|1895.45|1894.95|564
1657009200000|2022-07-05 08:20:00|1895.45|1894.95|1893.95|1893.45|1897.07|1896.57|1892.07|1891.57|1106
1657009500000|2022-07-05 08:25:00|1893.82|1893.32|1890.45|1889.95|1894.2|1893.7|1890.2|1889.7|694
1657009800000|2022-07-05 08:30:00|1890.32|1889.82|1890.2|1889.7|1892.45|1891.95|1888.45|1887.95|1011
1657010100000|2022-07-05 08:35:00|1890.32|1889.82|1886.45|1885.95|1890.32|1889.82|1885.7|1885.2|1128
1657010400000|2022-07-05 08:40:00|1886.57|1886.07|1888.95|1888.45|1889.7|1889.2|1885.07|1884.57|1041
1657010700000|2022-07-05 08:45:00|1889.07|1888.57|1886.7|1886.2|1889.07|1888.57|1885.45|1884.95|613
1657011000000|2022-07-05 08:50:00|1886.95|1886.45|1884.07|1883.57|1887.45|1886.95|1883.45|1882.95|664
1657011300000|2022-07-05 08:55:00|1883.95|1883.45|1883.45|1882.95|1884.45|1883.95|1882.95|1882.45|493
1657011600000|2022-07-05 09:00:00|1883.7|1883.2|1884.7|1884.2|1885.32|1884.82|1883.2|1882.7|484
1657011900000|2022-07-05 09:05:00|1884.57|1884.07|1881.2|1880.7|1884.7|1884.2|1880.45|1879.95|599
1657012200000|2022-07-05 09:10:00|1881.32|1880.82|1884.32|1883.82|1884.45|1883.95|1880.2|1879.7|836
1657012500000|2022-07-05 09:15:00|1884.2|1883.7|1883.82|1883.32|1885.95|1885.45|1883.2|1882.7|401
1657012800000|2022-07-05 09:20:00|1883.95|1883.45|1882.32|1881.82|1884.45|1883.95|1880.95|1880.45|317
1657013100000|2022-07-05 09:25:00|1882.2|1881.7|1880.7|1880.2|1882.7|1882.2|1880.2|1879.7|423
1657013400000|2022-07-05 09:30:00|1880.82|1880.32|1878.7|1878.2|1881.45|1880.95|1878.07|1877.57|420
1657013700000|2022-07-05 09:35:00|1878.82|1878.32|1882.45|1881.95|1882.95|1882.45|1878.82|1878.32|513
1657014000000|2022-07-05 09:40:00|1882.7|1882.2|1883.2|1882.7|1883.95|1883.45|1881.7|1881.2|387
1657014300000|2022-07-05 09:45:00|1882.95|1882.45|1882.7|1882.2|1883.45|1882.95|1881.2|1880.7|323
1657014600000|2022-07-05 09:50:00|1882.57|1882.07|1884.7|1884.2|1884.7|1884.2|1882.57|1882.07|314
1657014900000|2022-07-05 09:55:00|1884.95|1884.45|1884.45|1883.95|1886.45|1885.95|1884.2|1883.7|334
1657015200000|2022-07-05 10:00:00|1884.2|1883.7|1883.57|1883.07|1884.2|1883.7|1882.2|1881.7|338
1657015500000|2022-07-05 10:05:00|1883.7|1883.2|1885.45|1884.95|1885.45|1884.95|1882.95|1882.45|291
1657015800000|2022-07-05 10:10:00|1885.32|1884.82|1885.95|1885.45|1887.07|1886.57|1884.95|1884.45|426
1657016100000|2022-07-05 10:15:00|1885.82|1885.32|1882.82|1882.32|1885.82|1885.32|1882.7|1882.2|293
1657016400000|2022-07-05 10:20:00|1882.95|1882.45|1884.7|1884.2|1885.2|1884.7|1882.82|1882.32|267
1657016700000|2022-07-05 10:25:00|1884.57|1884.07|1883.2|1882.7|1885.45|1884.95|1882.95|1882.45|278
1657017000000|2022-07-05 10:30:00|1883.45|1882.95|1885.7|1885.2|1885.7|1885.2|1883.2|1882.7|173
1657017300000|2022-07-05 10:35:00|1885.57|1885.07|1886.7|1886.2|1886.95|1886.45|1885.2|1884.7|337
1657017600000|2022-07-05 10:40:00|1886.57|1886.07|1885.7|1885.2|1886.57|1886.07|1884.82|1884.32|410
1657017900000|2022-07-05 10:45:00|1885.82|1885.32|1886.45|1885.95|1886.7|1886.2|1884.95|1884.45|230
1657018200000|2022-07-05 10:50:00|1886.57|1886.07|1888.7|1888.2|1889.2|1888.7|1886.45|1885.95|389
1657018500000|2022-07-05 10:55:00|1888.57|1888.07|1886.7|1886.2|1888.57|1888.07|1885.57|1885.07|364
1657018800000|2022-07-05 11:00:00|1887.07|1886.57|1887.95|1887.45|1888.07|1887.57|1886.45|1885.95|234
1657019100000|2022-07-05 11:05:00|1887.7|1887.2|1887.95|1887.45|1889.2|1888.7|1887.45|1886.95|253
1657019400000|2022-07-05 11:10:00|1888.2|1887.7|1888.7|1888.2|1890.2|1889.7|1888.2|1887.7|491
1657019700000|2022-07-05 11:15:00|1888.45|1887.95|1887.95|1887.45|1889.45|1888.95|1885.7|1885.2|586
1657020000000|2022-07-05 11:20:00|1887.82|1887.32|1889.95|1889.45|1889.95|1889.45|1887.82|1887.32|244
1657020300000|2022-07-05 11:25:00|1890.2|1889.7|1890.7|1890.2|1890.7|1890.2|1889.7|1889.2|235
1657020600000|2022-07-05 11:30:00|1890.95|1890.45|1889.95|1889.45|1890.95|1890.45|1888.7|1888.2|469
1657020900000|2022-07-05 11:35:00|1890.2|1889.7|1890.2|1889.7|1890.95|1890.45|1889.45|1888.95|382
1657021200000|2022-07-05 11:40:00|1889.92|1889.42|1889.17|1888.67|1890.42|1889.92|1888.92|1888.42|573
1657021500000|2022-07-05 11:45:00|1889.42|1888.92|1887.54|1887.04|1889.92|1889.42|1887.54|1887.04|397
1657021800000|2022-07-05 11:50:00|1887.17|1886.67|1884.42|1883.92|1888.17|1887.67|1884.17|1883.67|479
1657022100000|2022-07-05 11:55:00|1884.29|1883.79|1883.42|1882.92|1884.67|1884.17|1882.42|1881.92|578
1657022400000|2022-07-05 12:00:00|1883.54|1883.04|1878.29|1877.79|1884.17|1883.67|1878.17|1877.67|966
1657022700000|2022-07-05 12:05:00|1878.42|1877.92|1872.67|1872.17|1878.67|1878.17|1872.67|1872.17|1758
1657023000000|2022-07-05 12:10:00|1872.92|1872.42|1868.67|1868.17|1873.17|1872.67|1868.42|1867.92|1458
1657023300000|2022-07-05 12:15:00|1868.42|1867.92|1867.42|1866.92|1868.67|1868.17|1865.29|1864.79|1359
1657023600000|2022-07-05 12:20:00|1867.29|1866.79|1868.17|1867.67|1869.17|1868.67|1864.92|1864.42|1139
1657023900000|2022-07-05 12:25:00|1868.29|1867.79|1870.42|1869.92|1870.92|1870.42|1867.92|1867.42|825
1657024200000|2022-07-05 12:30:00|1870.67|1870.17|1869.04|1868.54|1871.04|1870.54|1868.42|1867.92|653
1657024500000|2022-07-05 12:35:00|1869.17|1868.67|1870.67|1870.17|1871.17|1870.67|1866.79|1866.29|819
1657024800000|2022-07-05 12:40:00|1870.79|1870.29|1873.67|1873.17|1874.42|1873.92|1870.42|1869.92|1063
1657025100000|2022-07-05 12:45:00|1873.79|1873.29|1872.17|1871.67|1873.92|1873.42|1871.42|1870.92|633
1657025400000|2022-07-05 12:50:00|1872.42|1871.92|1870.54|1870.04|1872.92|1872.42|1870.17|1869.67|634
1657025700000|2022-07-05 12:55:00|1870.67|1870.17|1868.17|1867.67|1870.92|1870.42|1867.42|1866.92|669
1657026000000|2022-07-05 13:00:00|1868.04|1867.54|1867.67|1867.17|1868.92|1868.42|1866.67|1866.17|662
1657026300000|2022-07-05 13:05:00|1867.54|1867.04|1867.17|1866.67|1869.92|1869.42|1866.42|1865.92|654
1657026600000|2022-07-05 13:10:00|1867.42|1866.92|1869.17|1868.67|1869.67|1869.17|1866.79|1866.29|663
1657026900000|2022-07-05 13:15:00|1869.29|1868.79|1868.92|1868.42|1870.42|1869.92|1868.42|1867.92|825
1657027200000|2022-07-05 13:20:00|1869.17|1868.67|1869.67|1869.17|1870.17|1869.67|1868.42|1867.92|600
1657027500000|2022-07-05 13:25:00|1869.54|1869.04|1871.54|1871.04|1872.29|1871.79|1868.67|1868.17|806
1657027800000|2022-07-05 13:30:00|1872.17|1871.67|1872.67|1872.17|1874.42|1873.92|1868.42|1867.92|1439
1657028100000|2022-07-05 13:35:00|1872.17|1871.67|1868.42|1867.92|1873.29|1872.79|1868.42|1867.92|921
1657028400000|2022-07-05 13:40:00|1868.79|1868.29|1869.17|1868.67|1872.67|1872.17|1868.17|1867.67|1512
1657028700000|2022-07-05 13:45:00|1869.04|1868.54|1873.42|1872.92|1875.54|1875.04|1867.42|1866.92|1448
1657029000000|2022-07-05 13:50:00|1873.54|1873.04|1872.42|1871.92|1874.42|1873.92|1870.92|1870.42|996
1657029300000|2022-07-05 13:55:00|1872.54|1872.04|1873.42|1872.92|1874.04|1873.54|1869.67|1869.17|983
1657029600000|2022-07-05 14:00:00|1873.29|1872.79|1873.42|1872.92|1877.92|1877.42|1871.42|1870.92|1802
1657029900000|2022-07-05 14:05:00|1873.17|1872.67|1874.42|1873.92|1874.67|1874.17|1871.67|1871.17|1037
1657030200000|2022-07-05 14:10:00|1874.39|1873.89|1879.02|1878.52|1880.14|1879.64|1873.52|1873.02|1292
1657030500000|2022-07-05 14:15:00|1879.14|1878.64|1876.52|1876.02|1879.14|1878.64|1875.77|1875.27|825
1657030800000|2022-07-05 14:20:00|1876.39|1875.89|1878.27|1877.77|1879.39|1878.89|1876.02|1875.52|718
1657031100000|2022-07-05 14:25:00|1878.39|1877.89|1877.27|1876.77|1878.52|1878.02|1875.27|1874.77|636
1657031400000|2022-07-05 14:30:00|1877.14|1876.64|1879.77|1879.27|1881.02|1880.52|1875.89|1875.39|979
1657031700000|2022-07-05 14:35:00|1879.64|1879.14|1883.27|1882.77|1884.27|1883.77|1879.02|1878.52|1339
1657032000000|2022-07-05 14:40:00|1883.14|1882.64|1879.02|1878.52|1884.52|1884.02|1879.02|1878.52|1044
1657032300000|2022-07-05 14:45:00|1878.89|1878.39|1877.89|1877.39|1879.77|1879.27|1876.02|1875.52|1341
1657032600000|2022-07-05 14:50:00|1878.02|1877.52|1876.77|1876.27|1878.02|1877.52|1875.77|1875.27|665
1657032900000|2022-07-05 14:55:00|1876.64|1876.14|1876.77|1876.27|1878.02|1877.52|1875.77|1875.27|852
1657033200000|2022-07-05 15:00:00|1876.52|1876.02|1873.77|1873.27|1876.52|1876.02|1871.02|1870.52|1421
1657033500000|2022-07-05 15:05:00|1873.89|1873.39|1874.77|1874.27|1875.02|1874.52|1872.27|1871.77|1188
1657033800000|2022-07-05 15:10:00|1875.02|1874.52|1873.02|1872.52|1875.02|1874.52|1871.27|1870.77|1356
1657034100000|2022-07-05 15:15:00|1872.77|1872.27|1872.02|1871.52|1873.52|1873.02|1870.27|1869.77|1816
1657034400000|2022-07-05 15:20:00|1871.89|1871.39|1868.89|1867.39|1872.52|1872.02|1867.27|1866.77|4515
1657034700000|2022-07-05 15:25:00|1868.45|1866.95|1867.88|1866.38|1870.7|1869.2|1867.88|1866.38|1689
1657035000000|2022-07-05 15:30:00|1867.89|1866.39|1868.59|1867.19|1869.84|1868.44|1867.22|1865.82|244
1657035300000|2022-07-05 15:35:00|1868.72|1867.32|1867.47|1866.07|1868.72|1867.32|1867.47|1866.07|25
1657035600000|2022-07-05 15:40:00|1867.59|1866.19|1871.59|1870.19|1871.59|1870.19|1867.59|1866.19|152
1657035900000|2022-07-05 15:45:00|1871.72|1870.32|1872.59|1871.19|1873.34|1871.94|1871.72|1870.32|57
1657036200000|2022-07-05 15:50:00|1872.72|1871.32|1874.59|1873.19|1874.97|1873.57|1872.72|1871.32|58
1657036500000|2022-07-05 15:55:00|1874.47|1873.07|1875.39|1873.89|1877.72|1876.32|1874.47|1873.07|65
1657036800000|2022-07-05 16:00:00|1875.83|1874.33|1874.05|1872.55|1876.78|1875.28|1874.01|1872.51|0
1657037100000|2022-07-05 16:05:00|1874.48|1872.98|1876.35|1874.85|1876.79|1875.29|1873.14|1871.64|0
1657037400000|2022-07-05 16:10:00|1876.78|1875.28|1877.16|1875.66|1878.17|1876.67|1875.8|1874.3|0
1657037700000|2022-07-05 16:15:00|1877.17|1875.67|1877.2|1875.7|1877.66|1876.16|1875.33|1873.83|0
1657038000000|2022-07-05 16:20:00|1877.19|1875.69|1879.61|1878.11|1879.61|1878.11|1875.83|1874.33|0
1657038300000|2022-07-05 16:25:00|1879.6|1878.1|1879.2|1877.7|1880.59|1879.09|1879.18|1877.68|0
1657038600000|2022-07-05 16:30:00|1879.21|1877.71|1879.54|1878.04|1880.11|1878.61|1878.65|1877.15|0
1657038900000|2022-07-05 16:35:00|1879.53|1878.03|1879.14|1877.64|1880.49|1878.99|1879.1|1877.6|0
1657039200000|2022-07-05 16:40:00|1879.57|1878.07|1876.41|1874.91|1879.59|1878.09|1875.94|1874.44|0
1657039500000|2022-07-05 16:45:00|1876.42|1874.92|1874.63|1873.13|1876.62|1875.12|1874.17|1872.67|0
1657039800000|2022-07-05 16:50:00|1874.64|1873.14|1874.63|1873.13|1875.5|1874|1873.71|1872.21|0
1657040100000|2022-07-05 16:55:00|1874.64|1873.14|1874.18|1872.68|1875.1|1873.6|1873.73|1872.23|0
1657040400000|2022-07-05 17:00:00|1874.19|1872.69|1876.92|1875.42|1876.92|1875.42|1873.73|1872.23|0
1657040700000|2022-07-05 17:05:00|1876.93|1875.43|1876.89|1875.39|1877.37|1875.87|1875.03|1873.53|0
1657041000000|2022-07-05 17:10:00|1876.88|1875.38|1879.06|1877.56|1879.14|1877.64|1876.87|1875.37|0
1657041300000|2022-07-05 17:15:00|1879.07|1877.57|1880.93|1879.43|1880.95|1879.45|1878.61|1877.11|0
1657041600000|2022-07-05 17:20:00|1880.94|1879.44|1881.29|1879.79|1881.86|1880.36|1880.03|1878.53|0
1657041900000|2022-07-05 17:25:00|1881.3|1879.8|1880.85|1879.35|1881.76|1880.26|1880.84|1879.34|0
1657042200000|2022-07-05 17:30:00|1880.86|1879.36|1881.77|1880.27|1881.78|1880.28|1880.37|1878.87|0
1657042500000|2022-07-05 17:35:00|1881.78|1880.28|1883.15|1881.65|1883.6|1882.1|1881.77|1880.27|0
1657042800000|2022-07-05 17:40:00|1883.13|1881.63|1882.22|1880.72|1884.06|1882.56|1881.78|1880.28|0
1657043100000|2022-07-05 17:45:00|1882.23|1880.73|1881.3|1879.8|1882.23|1880.73|1879.9|1878.4|0
1657043400000|2022-07-05 17:50:00|1881.31|1879.81|1881.34|1879.84|1881.76|1880.26|1880.85|1879.35|0
1657043700000|2022-07-05 17:55:00|1881.33|1879.83|1881.78|1880.28|1881.79|1880.29|1880.42|1878.92|0
1657044000000|2022-07-05 18:00:00|1881.77|1880.27|1882.77|1881.27|1883.21|1881.71|1880.86|1879.36|0
1657044300000|2022-07-05 18:05:00|1882.76|1881.26|1881.81|1880.31|1882.77|1881.27|1881.35|1879.85|0
1657044600000|2022-07-05 18:10:00|1881.82|1880.32|1881.85|1880.35|1882.76|1881.26|1881.81|1880.31|0
1657044900000|2022-07-05 18:15:00|1882.07|1880.57|1882.76|1881.26|1882.98|1881.48|1880.88|1879.38|0
1657045200000|2022-07-05 18:20:00|1882.77|1881.27|1884.53|1883.03|1884.53|1883.03|1881.82|1880.32|0
1657045500000|2022-07-05 18:25:00|1884.52|1883.02|1885.93|1884.43|1886.4|1884.9|1884.07|1882.57|0
1657045800000|2022-07-05 18:30:00|1885.94|1884.44|1887.74|1886.24|1887.79|1886.29|1885.52|1884.02|0
1657046100000|2022-07-05 18:35:00|1887.75|1886.25|1889.56|1888.06|1889.99|1888.49|1887.28|1885.78|0
1657046400000|2022-07-05 18:40:00|1889.99|1888.49|1888.55|1887.05|1890|1888.5|1888.53|1887.03|0
1657046700000|2022-07-05 18:45:00|1888.54|1887.04|1888.45|1886.95|1889|1887.5|1887.54|1886.04|0
1657047000000|2022-07-05 18:50:00|1888.46|1886.96|1888.48|1886.98|1888.93|1887.43|1887.99|1886.49|0
1657047300000|2022-07-05 18:55:00|1888.47|1886.97|1888.36|1886.86|1889.34|1887.84|1887.96|1886.46|0
1657047600000|2022-07-05 19:00:00|1888.37|1886.87|1887.87|1886.37|1888.82|1887.32|1886.5|1885|0
1657047900000|2022-07-05 19:05:00|1887.88|1886.38|1890.59|1889.09|1891.02|1889.52|1887.87|1886.37|0
1657048200000|2022-07-05 19:10:00|1890.58|1889.08|1890.57|1889.07|1891.03|1889.53|1889.2|1887.7|0
1657048500000|2022-07-05 19:15:00|1890.56|1889.06|1887.36|1885.86|1890.57|1889.07|1887.33|1885.83|0
1657048800000|2022-07-05 19:20:00|1887.58|1886.08|1890.61|1889.11|1891.06|1889.56|1887.36|1885.86|0
1657049100000|2022-07-05 19:25:00|1890.62|1889.12|1890.93|1889.43|1891.55|1890.05|1890.14|1888.64|0
1657049400000|2022-07-05 19:30:00|1890.92|1889.42|1891.41|1889.91|1891.42|1889.92|1889.56|1888.06|0
1657049700000|2022-07-05 19:35:00|1891.42|1889.92|1890.06|1888.56|1891.64|1890.14|1889.08|1887.58|0
1657050000000|2022-07-05 19:40:00|1890.05|1888.55|1890.51|1889.01|1890.53|1889.03|1889.59|1888.09|0
1657050300000|2022-07-05 19:45:00|1890.07|1888.57|1892.81|1891.31|1892.81|1891.31|1890.07|1888.57|0
1657050600000|2022-07-05 19:50:00|1892.78|1891.28|1892.36|1890.86|1892.81|1891.31|1891.16|1889.66|0
1657050900000|2022-07-05 19:55:00|1891.93|1890.43|1893.32|1891.82|1893.73|1892.23|1890.98|1889.48|0
1657051200000|2022-07-05 20:00:00|1893.31|1891.81|1892.48|1890.98|1893.66|1892.16|1891.66|1890.16|0
1657051500000|2022-07-05 20:05:00|1892.57|1891.07|1892.18|1890.68|1892.66|1891.16|1891.09|1889.59|0
1657051800000|2022-07-05 20:10:00|1892.09|1890.59|1891.64|1890.14|1892.28|1890.78|1891.28|1889.78|0
1657052100000|2022-07-05 20:15:00|1891.73|1890.23|1891.95|1890.45|1892.14|1890.64|1891.28|1889.78|0
1657052400000|2022-07-05 20:20:00|1891.96|1890.46|1892.41|1890.91|1892.5|1891|1891.95|1890.45|0
1657052700000|2022-07-05 20:25:00|1892.5|1891|1892.63|1891.13|1892.68|1891.18|1892.18|1890.68|0
1657053000000|2022-07-05 20:30:00|1892.54|1891.04|1892.68|1891.18|1892.9|1891.4|1892.45|1890.95|0
1657053300000|2022-07-05 20:35:00|1892.72|1891.22|1892.54|1891.04|1892.81|1891.31|1892.54|1891.04|0
1657053600000|2022-07-05 20:40:00|1892.59|1891.09|1892.45|1890.95|1892.81|1891.31|1892.36|1890.86|0
1657053900000|2022-07-05 20:45:00|1892.54|1891.04|1892.81|1891.31|1892.9|1891.4|1892.45|1890.95|0
1657054200000|2022-07-05 20:50:00|1892.77|1891.27|1892.72|1891.22|1892.9|1891.4|1892.63|1891.13|0
1657054500000|2022-07-05 20:55:00|1892.68|1891.18|1892.63|1891.13|1892.9|1891.4|1892.59|1891.09|0
1657054800000|2022-07-05 21:00:00|1892.68|1891.18|1892.72|1891.22|1892.72|1891.22|1892.63|1891.13|0
1657055100000|2022-07-05 21:05:00|1892.77|1891.27|1892.68|1891.18|1892.77|1891.27|1892.68|1891.18|0
1657055400000|2022-07-05 21:10:00|1892.63|1891.13|1892.68|1891.18|1892.72|1891.22|1892.63|1891.13|0
1657055700000|2022-07-05 21:15:00|1892.72|1891.22|1892.68|1891.18|1892.72|1891.22|1892.59|1891.09|0
1657056000000|2022-07-05 21:20:00|1892.67|1891.17|1892.72|1891.22|1892.72|1891.22|1892.63|1891.13|0
1657056300000|2022-07-05 21:25:00|1892.68|1891.18|1892.63|1891.13|1892.68|1891.18|1892.63|1891.13|0
1657056600000|2022-07-05 21:30:00|1892.59|1891.09|1892.59|1891.09|1892.59|1891.09|1892.59|1891.09|0
1657056900000|2022-07-05 21:35:00|1892.68|1891.18|1892.81|1891.31|1892.86|1891.36|1892.68|1891.18|0
1657057200000|2022-07-05 21:40:00|1892.68|1891.18|1892.54|1891.04|1892.72|1891.22|1892.54|1891.04|0
1657057500000|2022-07-05 21:45:00|1892.58|1891.08|1892.5|1891|1892.68|1891.18|1892.45|1890.95|0
1657057800000|2022-07-05 21:50:00|1892.49|1890.99|1892.68|1891.18|1892.68|1891.18|1892.45|1890.95|0
1657058100000|2022-07-05 21:55:00|1892.63|1891.13|1892.86|1891.36|1892.86|1891.36|1892.63|1891.13|0
1657058400000|2022-07-05 22:00:00|1892.91|1891.41|1894|1892.5|1894.5|1893|1892.91|1891.41|0
1657058700000|2022-07-05 22:05:00|1894.01|1892.51|1893.36|1891.86|1894.45|1892.95|1893.27|1891.77|0
1657059000000|2022-07-05 22:10:00|1893.41|1891.91|1894.46|1892.96|1894.55|1893.05|1893.09|1891.59|0
1657059300000|2022-07-05 22:15:00|1894.51|1893.01|1895.22|1893.72|1895.58|1894.08|1894.46|1892.96|0
1657059600000|2022-07-05 22:20:00|1895.31|1893.81|1893.61|1892.11|1895.36|1893.86|1893.51|1892.01|0
1657059900000|2022-07-05 22:25:00|1893.6|1892.1|1893.06|1891.56|1893.97|1892.47|1892.97|1891.47|0
1657060200000|2022-07-05 22:30:00|1893.1|1891.6|1893.24|1891.74|1893.83|1892.33|1893.06|1891.56|0
1657060500000|2022-07-05 22:35:00|1893.15|1891.65|1893.33|1891.83|1893.61|1892.11|1892.97|1891.47|0
1657060800000|2022-07-05 22:40:00|1893.38|1891.88|1892.6|1891.1|1893.38|1891.88|1892.15|1890.65|0
1657061100000|2022-07-05 22:45:00|1892.59|1891.09|1892.6|1891.1|1892.79|1891.29|1892.1|1890.6|0
1657061400000|2022-07-05 22:50:00|1892.61|1891.11|1892.06|1890.56|1892.88|1891.38|1892.06|1890.56|0
1657061700000|2022-07-05 22:55:00|1892.15|1890.65|1892.51|1891.01|1892.6|1891.1|1891.97|1890.47|0
1657062000000|2022-07-05 23:00:00|1892.52|1891.02|1893.06|1891.56|1893.1|1891.6|1892.33|1890.83|0
1657062300000|2022-07-05 23:05:00|1893.1|1891.6|1892.88|1891.38|1893.33|1891.83|1892.83|1891.33|0
1657062600000|2022-07-05 23:10:00|1892.83|1891.33|1892.51|1891.01|1892.92|1891.42|1892.42|1890.92|0
1657062900000|2022-07-05 23:15:00|1892.42|1890.92|1892.15|1890.65|1892.51|1891.01|1892.15|1890.65|0
1657063200000|2022-07-05 23:20:00|1892.19|1890.69|1892.15|1890.65|1892.42|1890.92|1892.01|1890.51|0
1657063500000|2022-07-05 23:25:00|1892.19|1890.69|1891.2|1889.7|1892.2|1890.7|1891.2|1889.7|0
1657063800000|2022-07-05 23:30:00|1891.19|1889.69|1890.36|1888.86|1891.45|1889.95|1890.36|1888.86|0
1657064100000|2022-07-05 23:35:00|1890.4|1888.9|1890.63|1889.13|1890.72|1889.22|1890.08|1888.58|0
1657064400000|2022-07-05 23:40:00|1890.62|1889.12|1890.27|1888.77|1891.13|1889.63|1890.17|1888.67|0
1657064700000|2022-07-05 23:45:00|1890.36|1888.86|1890.27|1888.77|1890.67|1889.17|1889.99|1888.49|0
1657065000000|2022-07-05 23:50:00|1890.31|1888.81|1889.26|1887.76|1890.36|1888.86|1889.22|1887.72|0
1657065300000|2022-07-05 23:55:00|1889.27|1887.77|1889.72|1888.22|1889.72|1888.22|1888.99|1887.49|0
1657065600000|2022-07-06 00:00:00|1889.81|1888.31|1892.29|1890.79|1893.29|1891.79|1889.81|1888.31|0
1657065900000|2022-07-06 00:05:00|1892.33|1890.83|1893.02|1891.52|1893.38|1891.88|1892.29|1890.79|0
1657066200000|2022-07-06 00:10:00|1893.2|1891.7|1893.11|1891.61|1893.47|1891.97|1892.38|1890.88|0
1657066500000|2022-07-06 00:15:00|1893.1|1891.6|1896.08|1894.58|1896.53|1895.03|1893.02|1891.52|0
1657066800000|2022-07-06 00:20:00|1896.29|1894.79|1893.84|1892.34|1896.51|1895.01|1893.83|1892.33|0
1657067100000|2022-07-06 00:25:00|1893.85|1892.35|1894.3|1892.8|1894.33|1892.83|1893.4|1891.9|0
1657067400000|2022-07-06 00:30:00|1894.31|1892.81|1894.33|1892.83|1894.77|1893.27|1893.86|1892.36|0
1657067700000|2022-07-06 00:35:00|1894.76|1893.26|1894.31|1892.81|1895.22|1893.72|1893.86|1892.36|0
1657068000000|2022-07-06 00:40:00|1894.3|1892.8|1898.39|1896.89|1898.39|1896.89|1893.86|1892.36|0
1657068300000|2022-07-06 00:45:00|1898.38|1896.88|1900.51|1899.01|1900.53|1899.03|1897.93|1896.43|0
1657068600000|2022-07-06 00:50:00|1900.52|1899.02|1899.63|1898.13|1900.97|1899.47|1899.62|1898.12|0
1657068900000|2022-07-06 00:55:00|1900.06|1898.56|1900.03|1898.53|1900.92|1899.42|1899.59|1898.09|0
1657069200000|2022-07-06 01:00:00|1900.04|1898.54|1900.91|1899.41|1900.91|1899.41|1899.59|1898.09|0
1657069500000|2022-07-06 01:05:00|1900.92|1899.42|1902.66|1901.16|1903.09|1901.59|1900.92|1899.42|0
1657069800000|2022-07-06 01:10:00|1903.09|1901.59|1901.76|1900.26|1903.1|1901.6|1901.74|1900.24|0
1657070100000|2022-07-06 01:15:00|1901.75|1900.25|1900.15|1898.65|1901.75|1900.25|1899.92|1898.42|0
1657070400000|2022-07-06 01:20:00|1900.36|1898.86|1899.05|1897.55|1900.85|1899.35|1899.03|1897.53|0
1657070700000|2022-07-06 01:25:00|1899.04|1897.54|1896.82|1895.32|1899.49|1897.99|1896.8|1895.3|0
1657071000000|2022-07-06 01:30:00|1897.25|1895.75|1896.8|1895.3|1897.7|1896.2|1895.92|1894.42|0
1657071300000|2022-07-06 01:35:00|1896.81|1895.31|1894.1|1892.6|1897.68|1896.18|1894.1|1892.6|0
1657071600000|2022-07-06 01:40:00|1894.09|1892.59|1893.17|1891.67|1894.55|1893.05|1891.84|1890.34|0
1657071900000|2022-07-06 01:45:00|1893.15|1891.65|1894.44|1892.94|1894.45|1892.95|1892.71|1891.21|0
1657072200000|2022-07-06 01:50:00|1894|1892.5|1895.77|1894.27|1895.78|1894.28|1894|1892.5|0
1657072500000|2022-07-06 01:55:00|1895.76|1894.26|1895.31|1893.81|1896.22|1894.72|1894.87|1893.37|0
1657072800000|2022-07-06 02:00:00|1895.32|1893.82|1897.05|1895.55|1897.55|1896.05|1895.32|1893.82|0
1657073100000|2022-07-06 02:05:00|1896.62|1895.12|1896.61|1895.11|1897.05|1895.55|1895.71|1894.21|0
1657073400000|2022-07-06 02:10:00|1896.62|1895.12|1896.15|1894.65|1897.05|1895.55|1896.14|1894.64|0
1657073700000|2022-07-06 02:15:00|1896.14|1894.64|1895.24|1893.74|1897.03|1895.53|1894.79|1893.29|0
1657074000000|2022-07-06 02:20:00|1895.25|1893.75|1894.79|1893.29|1895.7|1894.2|1894.33|1892.83|0
1657074300000|2022-07-06 02:25:00|1894.8|1893.3|1895.26|1893.76|1895.28|1893.78|1894.36|1892.86|0
1657074600000|2022-07-06 02:30:00|1894.82|1893.32|1894.81|1893.31|1895.73|1894.23|1894.81|1893.31|0
1657074900000|2022-07-06 02:35:00|1894.82|1893.32|1894.8|1893.3|1895.7|1894.2|1894.8|1893.3|0
1657075200000|2022-07-06 02:40:00|1894.81|1893.31|1892.83|1891.33|1894.81|1893.31|1892.83|1891.33|0
1657075500000|2022-07-06 02:45:00|1892.61|1891.11|1891.25|1889.75|1893.49|1891.99|1891.25|1889.75|0
1657075800000|2022-07-06 02:50:00|1891.26|1889.76|1889.99|1888.49|1891.3|1889.8|1889.98|1888.48|0
1657076100000|2022-07-06 02:55:00|1890|1888.5|1891.34|1889.84|1891.79|1890.29|1889.99|1888.49|0
1657076400000|2022-07-06 03:00:00|1891.33|1889.83|1892.22|1890.72|1892.22|1890.72|1890.88|1889.38|0
1657076700000|2022-07-06 03:05:00|1892.65|1891.15|1892.87|1891.37|1893.1|1891.6|1891.77|1890.27|0
1657077000000|2022-07-06 03:10:00|1893.09|1891.59|1893.07|1891.57|1893.09|1891.59|1892.17|1890.67|0
1657077300000|2022-07-06 03:15:00|1893.06|1891.56|1893.54|1892.04|1894|1892.5|1892.63|1891.13|0
1657077600000|2022-07-06 03:20:00|1893.55|1892.05|1892.2|1890.7|1893.55|1892.05|1891.74|1890.24|0
1657077900000|2022-07-06 03:25:00|1892.21|1890.71|1891.78|1890.28|1892.21|1890.71|1890.86|1889.36|0
1657078200000|2022-07-06 03:30:00|1891.77|1890.27|1893.54|1892.04|1893.55|1892.05|1891.77|1890.27|0
1657078500000|2022-07-06 03:35:00|1893.53|1892.03|1894|1892.5|1894.46|1892.96|1893.09|1891.59|0
1657078800000|2022-07-06 03:40:00|1893.99|1892.49|1894.91|1893.41|1894.92|1893.42|1893.55|1892.05|0
1657079100000|2022-07-06 03:45:00|1894.9|1893.4|1896.22|1894.72|1896.22|1894.72|1894.9|1893.4|0
1657079400000|2022-07-06 03:50:00|1896.44|1894.94|1896.68|1895.18|1897.11|1895.61|1896.22|1894.72|0
1657079700000|2022-07-06 03:55:00|1896.67|1895.17|1897.14|1895.64|1897.15|1895.65|1896.23|1894.73|0
1657080000000|2022-07-06 04:00:00|1897.13|1895.63|1896.22|1894.72|1897.13|1895.63|1895.32|1893.82|0
1657080300000|2022-07-06 04:05:00|1896.23|1894.73|1896.66|1895.16|1896.67|1895.17|1896.21|1894.71|0
1657080600000|2022-07-06 04:10:00|1896.67|1895.17|1896.21|1894.71|1896.68|1895.18|1895.76|1894.26|0
1657080900000|2022-07-06 04:15:00|1895.99|1894.49|1896.63|1895.13|1896.64|1895.14|1895.76|1894.26|0
1657081200000|2022-07-06 04:20:00|1896.64|1895.14|1897.05|1895.55|1897.5|1896|1896.55|1895.05|0
1657081500000|2022-07-06 04:25:00|1896.61|1895.11|1896.56|1895.06|1896.8|1895.3|1896.56|1895.06|0
1657081800000|2022-07-06 04:30:00|1896.57|1895.07|1895|1893.5|1896.57|1895.07|1894.32|1892.82|0
1657082100000|2022-07-06 04:35:00|1894.79|1893.29|1895.24|1893.74|1895.24|1893.74|1894.78|1893.28|0
1657082400000|2022-07-06 04:40:00|1895.23|1893.73|1894.36|1892.86|1895.24|1893.74|1894.36|1892.86|0
1657082700000|2022-07-06 04:45:00|1894.37|1892.87|1893.86|1892.36|1894.37|1892.87|1893.86|1892.36|0
1657083000000|2022-07-06 04:50:00|1893.85|1892.35|1893.81|1892.31|1894.28|1892.78|1893.39|1891.89|0
1657083300000|2022-07-06 04:55:00|1893.6|1892.1|1894.05|1892.55|1894.7|1893.2|1893.38|1891.88|0
1657083600000|2022-07-06 05:00:00|1894.26|1892.76|1891.14|1889.64|1894.71|1893.21|1891.14|1889.64|0
1657083900000|2022-07-06 05:05:00|1891.15|1889.65|1891.2|1889.7|1892.09|1890.59|1891.12|1889.62|0
1657084200000|2022-07-06 05:10:00|1891.64|1890.14|1892.49|1890.99|1892.53|1891.03|1891.63|1890.13|0
1657084500000|2022-07-06 05:15:00|1892.48|1890.98|1892.49|1890.99|1893.14|1891.64|1891.61|1890.11|0
1657084800000|2022-07-06 05:20:00|1892.7|1891.2|1892.02|1890.52|1892.94|1891.44|1892.01|1890.51|0
1657085100000|2022-07-06 05:25:00|1892.01|1890.51|1892.42|1890.92|1892.87|1891.37|1891.99|1890.49|0
1657085400000|2022-07-06 05:30:00|1892.85|1891.35|1891.53|1890.03|1892.86|1891.36|1891.29|1889.79|0
1657085700000|2022-07-06 05:35:00|1891.52|1890.02|1889.79|1888.29|1891.53|1890.03|1889.34|1887.84|0
1657086000000|2022-07-06 05:40:00|1890|1888.5|1890|1888.5|1890.64|1889.14|1889.34|1887.84|0
1657086300000|2022-07-06 05:45:00|1889.78|1888.28|1891.15|1889.65|1892.48|1890.98|1889.78|1888.28|0
1657086600000|2022-07-06 05:50:00|1891.58|1890.08|1889.35|1887.85|1891.59|1890.09|1889.35|1887.85|0
1657086900000|2022-07-06 05:55:00|1889.36|1887.86|1886.63|1885.13|1889.57|1888.07|1886.62|1885.12|0
1657087200000|2022-07-06 06:00:00|1887.07|1885.57|1884.37|1882.87|1887.48|1885.98|1884.37|1882.87|0
1657087500000|2022-07-06 06:05:00|1884.38|1882.88|1882.12|1880.62|1884.72|1883.22|1881.68|1880.18|0
1657087800000|2022-07-06 06:10:00|1882.13|1880.63|1883.61|1882.11|1884.49|1882.99|1881.23|1879.73|0
1657088100000|2022-07-06 06:15:00|1884.04|1882.54|1885.37|1883.87|1885.81|1884.31|1883.17|1881.67|0
1657088400000|2022-07-06 06:20:00|1885.59|1884.09|1885.62|1884.12|1886.96|1885.46|1885.33|1883.83|0
1657088700000|2022-07-06 06:25:00|1885.18|1883.68|1885.66|1884.16|1886.92|1885.42|1884.97|1883.47|0
1657089000000|2022-07-06 06:30:00|1885.67|1884.17|1888.22|1886.82|1890.97|1889.57|1885.21|1883.71|99
1657089300000|2022-07-06 06:35:00|1888.34|1886.94|1887.84|1886.44|1888.59|1887.19|1887.59|1886.19|29
1657089600000|2022-07-06 06:40:00|1887.97|1886.57|1888.22|1886.82|1888.47|1887.07|1887.59|1886.19|31
1657089900000|2022-07-06 06:45:00|1888.34|1886.94|1888.47|1887.07|1888.72|1887.32|1888.09|1886.69|15
1657090200000|2022-07-06 06:50:00|1888.34|1886.94|1888.47|1887.07|1888.47|1887.07|1888.22|1886.82|21
1657090500000|2022-07-06 06:55:00|1888.39|1886.89|1890.74|1889.24|1891.05|1889.55|1888.39|1886.89|0
1657090800000|2022-07-06 07:00:00|1891.17|1889.67|1894.27|1893.77|1899.02|1898.52|1887.89|1887.39|7131
1657091100000|2022-07-06 07:05:00|1894.52|1894.02|1893.64|1893.14|1899.52|1899.02|1893.52|1893.02|4336
1657091400000|2022-07-06 07:10:00|1894.02|1893.52|1893.77|1893.27|1896.14|1895.64|1892.77|1892.27|2583
1657091700000|2022-07-06 07:15:00|1893.52|1893.02|1898.52|1898.02|1898.52|1898.02|1893.52|1893.02|1870
1657092000000|2022-07-06 07:20:00|1898.64|1898.14|1904.14|1903.64|1905.77|1905.27|1898.27|1897.77|2428
1657092300000|2022-07-06 07:25:00|1903.89|1903.39|1905.27|1904.77|1906.64|1906.14|1903.77|1903.27|2893
1657092600000|2022-07-06 07:30:00|1905.39|1904.89|1906.02|1905.52|1906.77|1906.27|1904.14|1903.64|1670
1657092900000|2022-07-06 07:35:00|1906.14|1905.64|1908.27|1907.77|1909.52|1909.02|1905.77|1905.27|1896
1657093200000|2022-07-06 07:40:00|1908.02|1907.52|1907.52|1907.02|1909.77|1909.27|1906.77|1906.27|1595
1657093500000|2022-07-06 07:45:00|1907.64|1907.14|1906.02|1905.52|1908.02|1907.52|1904.52|1904.02|2531
1657093800000|2022-07-06 07:50:00|1906.14|1905.64|1907.77|1907.27|1908.77|1908.27|1905.27|1904.77|2292
1657094100000|2022-07-06 07:55:00|1907.52|1907.02|1906.83|1906.33|1909.7|1909.2|1906.7|1906.2|1926
1657094400000|2022-07-06 08:00:00|1907.08|1906.58|1905.33|1904.83|1909.45|1908.95|1904.33|1903.83|1949
1657094700000|2022-07-06 08:05:00|1905.08|1904.58|1908.08|1907.58|1909.58|1909.08|1903.33|1902.83|1717
1657095000000|2022-07-06 08:10:00|1908.33|1907.83|1906.83|1906.33|1908.58|1908.08|1906.58|1906.08|1039
1657095300000|2022-07-06 08:15:00|1906.95|1906.45|1902.83|1902.33|1906.95|1906.45|1902.58|1902.08|1428
1657095600000|2022-07-06 08:20:00|1902.58|1902.08|1902.83|1902.33|1903.7|1903.2|1900.83|1900.33|1365
1657095900000|2022-07-06 08:25:00|1902.58|1902.08|1899.95|1899.45|1904.08|1903.58|1899.95|1899.45|1175
1657096200000|2022-07-06 08:30:00|1899.83|1899.33|1898.08|1897.58|1900.2|1899.7|1897.7|1897.2|1197
1657096500000|2022-07-06 08:35:00|1898.2|1897.7|1898.83|1898.33|1900.33|1899.83|1897.33|1896.83|1051
1657096800000|2022-07-06 08:40:00|1898.7|1898.2|1894.33|1893.83|1898.83|1898.33|1894.08|1893.58|933
1657097100000|2022-07-06 08:45:00|1894.08|1893.58|1894.58|1894.08|1896.08|1895.58|1893.33|1892.83|1026
1657097400000|2022-07-06 08:50:00|1894.45|1893.95|1899.33|1898.83|1899.58|1899.08|1894.33|1893.83|1000
1657097700000|2022-07-06 08:55:00|1899.2|1898.7|1896.58|1896.08|1900.33|1899.83|1896.2|1895.7|815
1657098000000|2022-07-06 09:00:00|1896.33|1895.83|1895.45|1894.95|1896.83|1896.33|1894.58|1894.08|908
1657098300000|2022-07-06 09:05:00|1895.33|1894.83|1898.08|1897.58|1898.33|1897.83|1894.95|1894.45|822
1657098600000|2022-07-06 09:10:00|1898.2|1897.7|1898.33|1897.83|1899.33|1898.83|1896.83|1896.33|889
1657098900000|2022-07-06 09:15:00|1898.2|1897.7|1899.58|1899.08|1900.58|1900.08|1896.58|1896.08|1548
1657099200000|2022-07-06 09:20:00|1899.45|1898.95|1900.83|1900.33|1901.08|1900.58|1899.08|1898.58|576
1657099500000|2022-07-06 09:25:00|1901.08|1900.58|1903.08|1902.58|1903.33|1902.83|1900.83|1900.33|608
1657099800000|2022-07-06 09:30:00|1902.83|1902.33|1899.58|1899.08|1903.33|1902.83|1899.2|1898.7|565
1657100100000|2022-07-06 09:35:00|1899.33|1898.83|1897.58|1897.08|1900.58|1900.08|1897.33|1896.83|661
1657100400000|2022-07-06 09:40:00|1897.7|1897.2|1898.33|1897.83|1899.45|1898.95|1897.33|1896.83|695
1657100700000|2022-07-06 09:45:00|1898.08|1897.58|1901.83|1901.33|1901.95|1901.45|1897.33|1896.83|640
1657101000000|2022-07-06 09:50:00|1902.08|1901.58|1905.58|1905.08|1905.83|1905.33|1900.83|1900.33|826
1657101300000|2022-07-06 09:55:00|1905.83|1905.33|1905.33|1904.83|1905.95|1905.45|1904.08|1903.58|530
1657101600000|2022-07-06 10:00:00|1905.58|1905.08|1905.08|1904.58|1906.58|1906.08|1904.83|1904.33|573
1657101900000|2022-07-06 10:05:00|1905.2|1904.7|1906.83|1906.33|1907.83|1907.33|1904.58|1904.08|728
1657102200000|2022-07-06 10:10:00|1906.7|1906.2|1904.58|1904.08|1906.83|1906.33|1904.2|1903.7|1096
1657102500000|2022-07-06 10:15:00|1904.83|1904.33|1906.08|1905.58|1906.58|1906.08|1904.58|1904.08|735
1657102800000|2022-07-06 10:20:00|1905.83|1905.33|1907.33|1906.83|1907.83|1907.33|1905.33|1904.83|810
1657103100000|2022-07-06 10:25:00|1907.58|1907.08|1907.83|1907.33|1908.33|1907.83|1906.08|1905.58|669
1657103400000|2022-07-06 10:30:00|1908.08|1907.58|1909.33|1908.83|1910.08|1909.58|1908.08|1907.58|1026
1657103700000|2022-07-06 10:35:00|1909.08|1908.58|1910.83|1910.33|1910.83|1910.33|1908.58|1908.08|830
1657104000000|2022-07-06 10:40:00|1910.58|1910.08|1908.33|1907.83|1910.58|1910.08|1907.83|1907.33|882
1657104300000|2022-07-06 10:45:00|1908.08|1907.58|1908.33|1907.83|1908.83|1908.33|1906.7|1906.2|669
1657104600000|2022-07-06 10:50:00|1908.08|1907.58|1907.58|1907.08|1908.83|1908.33|1907.08|1906.58|657
1657104900000|2022-07-06 10:55:00|1907.83|1907.33|1910.33|1909.83|1910.33|1909.83|1907.58|1907.08|573
1657105200000|2022-07-06 11:00:00|1910.08|1909.58|1909.83|1909.33|1911.08|1910.58|1908.2|1907.7|623
1657105500000|2022-07-06 11:05:00|1910.08|1909.58|1910.58|1910.08|1910.58|1910.08|1908.83|1908.33|751
1657105800000|2022-07-06 11:10:00|1910.83|1910.33|1911.08|1910.58|1911.58|1911.08|1910.08|1909.58|662
1657106100000|2022-07-06 11:15:00|1911.2|1910.7|1911.33|1910.83|1911.83|1911.33|1910.83|1910.33|490
1657106400000|2022-07-06 11:20:00|1911.45|1910.95|1908.33|1907.83|1911.45|1910.95|1907.83|1907.33|637
1657106700000|2022-07-06 11:25:00|1908.08|1907.58|1907.08|1906.58|1908.83|1908.33|1906.83|1906.33|419
1657107000000|2022-07-06 11:30:00|1907.33|1906.83|1908.83|1908.33|1909.08|1908.58|1907.33|1906.83|492
1657107300000|2022-07-06 11:35:00|1908.95|1908.45|1909.58|1909.08|1909.58|1909.08|1908.08|1907.58|476
1657107600000|2022-07-06 11:40:00|1909.48|1908.98|1907.98|1907.48|1909.48|1908.98|1907.48|1906.98|522
1657107900000|2022-07-06 11:45:00|1907.85|1907.35|1907.73|1907.23|1908.85|1908.35|1907.48|1906.98|452
1657108200000|2022-07-06 11:50:00|1907.48|1906.98|1906.23|1905.73|1907.73|1907.23|1905.73|1905.23|809
1657108500000|2022-07-06 11:55:00|1905.98|1905.48|1907.48|1906.98|1907.98|1907.48|1905.98|1905.48|639
1657108800000|2022-07-06 12:00:00|1907.35|1906.85|1903.98|1903.48|1907.73|1907.23|1902.98|1902.48|950
1657109100000|2022-07-06 12:05:00|1903.85|1903.35|1905.73|1905.23|1906.73|1906.23|1903.48|1902.98|665
1657109400000|2022-07-06 12:10:00|1906.23|1905.73|1906.73|1906.23|1906.73|1906.23|1904.48|1903.98|811
1657109700000|2022-07-06 12:15:00|1906.48|1905.98|1907.48|1906.98|1907.98|1907.48|1905.73|1905.23|1138
1657110000000|2022-07-06 12:20:00|1907.23|1906.73|1909.23|1908.73|1909.73|1909.23|1907.23|1906.73|682
1657110300000|2022-07-06 12:25:00|1908.98|1908.48|1908.48|1907.98|1909.73|1909.23|1908.23|1907.73|614
1657110600000|2022-07-06 12:30:00|1908.73|1908.23|1910.98|1910.48|1911.23|1910.73|1908.48|1907.98|873
1657110900000|2022-07-06 12:35:00|1911.23|1910.73|1911.98|1911.48|1912.48|1911.98|1910.73|1910.23|673
1657111200000|2022-07-06 12:40:00|1911.73|1911.23|1911.98|1911.48|1911.98|1911.48|1910.23|1909.73|699
1657111500000|2022-07-06 12:45:00|1911.73|1911.23|1912.48|1911.98|1913.73|1913.23|1911.48|1910.98|735
1657111800000|2022-07-06 12:50:00|1912.73|1912.23|1911.73|1911.23|1912.73|1912.23|1910.73|1910.23|764
1657112100000|2022-07-06 12:55:00|1911.48|1910.98|1910.73|1910.23|1911.48|1910.98|1909.48|1908.98|720
1657112400000|2022-07-06 13:00:00|1910.48|1909.98|1909.98|1909.48|1911.98|1911.48|1909.98|1909.48|694
1657112700000|2022-07-06 13:05:00|1910.1|1909.6|1912.23|1911.73|1912.23|1911.73|1909.73|1909.23|602
1657113000000|2022-07-06 13:10:00|1912.48|1911.98|1912.98|1912.48|1912.98|1912.48|1912.1|1911.6|713
1657113300000|2022-07-06 13:15:00|1912.85|1912.35|1913.23|1912.73|1913.98|1913.48|1912.73|1912.23|854
1657113600000|2022-07-06 13:20:00|1913.35|1912.85|1916.23|1915.73|1916.98|1916.48|1912.73|1912.23|1094
1657113900000|2022-07-06 13:25:00|1916.35|1915.85|1914.48|1913.98|1916.73|1916.23|1913.98|1913.48|914
1657114200000|2022-07-06 13:30:00|1914.23|1913.73|1913.73|1913.23|1916.73|1916.23|1912.73|1912.23|2295
1657114500000|2022-07-06 13:35:00|1913.98|1913.48|1910.73|1910.23|1914.23|1913.73|1910.35|1909.85|1768
1657114800000|2022-07-06 13:40:00|1910.85|1910.35|1912.73|1912.23|1915.1|1914.6|1910.73|1910.23|1224
1657115100000|2022-07-06 13:45:00|1912.85|1912.35|1912.23|1911.73|1912.98|1912.48|1910.1|1909.6|1297
1657115400000|2022-07-06 13:50:00|1911.98|1911.48|1913.23|1912.73|1914.23|1913.73|1911.48|1910.98|1435
1657115700000|2022-07-06 13:55:00|1913.48|1912.98|1916.1|1915.6|1916.23|1915.73|1911.48|1910.98|2103
1657116000000|2022-07-06 14:00:00|1915.98|1915.48|1915.48|1914.98|1916.73|1916.23|1912.6|1912.1|2138
1657116300000|2022-07-06 14:05:00|1915.23|1914.73|1919.73|1919.23|1921.73|1921.23|1914.98|1914.48|2069
1657116600000|2022-07-06 14:10:00|1919.72|1919.22|1914.97|1914.47|1920.22|1919.72|1912.97|1912.47|2061
1657116900000|2022-07-06 14:15:00|1915.22|1914.72|1915.22|1914.72|1916.22|1915.72|1913.47|1912.97|1727
1657117200000|2022-07-06 14:20:00|1915.09|1914.59|1918.47|1917.97|1918.47|1917.97|1914.72|1914.22|1767
1657117500000|2022-07-06 14:25:00|1918.34|1917.84|1921.47|1920.97|1921.72|1921.22|1917.59|1917.09|1554
1657117800000|2022-07-06 14:30:00|1921.34|1920.84|1918.72|1918.22|1921.97|1921.47|1918.72|1918.22|1683
1657118100000|2022-07-06 14:35:00|1918.97|1918.47|1920.97|1920.47|1921.22|1920.72|1918.72|1918.22|1436
1657118400000|2022-07-06 14:40:00|1921.22|1920.72|1923.72|1923.22|1923.84|1923.34|1920.47|1919.97|1614
1657118700000|2022-07-06 14:45:00|1923.97|1923.47|1919.97|1919.47|1924.22|1923.72|1919.72|1919.22|2318
1657119000000|2022-07-06 14:50:00|1919.72|1919.22|1920.22|1919.72|1921.72|1921.22|1918.47|1917.97|1262
1657119300000|2022-07-06 14:55:00|1920.09|1919.59|1919.97|1919.47|1920.97|1920.47|1918.72|1918.22|1260
1657119600000|2022-07-06 15:00:00|1920.22|1919.72|1918.97|1918.47|1922.34|1921.84|1917.97|1917.47|1507
1657119900000|2022-07-06 15:05:00|1918.72|1918.22|1918.72|1918.22|1919.47|1918.97|1917.97|1917.47|1301
1657120200000|2022-07-06 15:10:00|1918.47|1917.97|1918.97|1918.47|1920.47|1919.97|1917.34|1916.84|2257
1657120500000|2022-07-06 15:15:00|1919.22|1918.72|1920.22|1919.72|1921.22|1920.72|1918.97|1918.47|3612
1657120800000|2022-07-06 15:20:00|1919.97|1919.47|1919.16|1917.66|1919.97|1919.47|1918.22|1917.66|4555
1657121100000|2022-07-06 15:25:00|1918.72|1917.22|1916.45|1914.95|1919.04|1917.54|1915.67|1914.17|1773
1657121400000|2022-07-06 15:30:00|1916.46|1914.96|1919.54|1918.14|1919.54|1918.14|1915.56|1914.06|368
1657121700000|2022-07-06 15:35:00|1919.42|1918.02|1919.04|1917.64|1919.67|1918.27|1918.29|1916.89|41
1657122000000|2022-07-06 15:40:00|1918.92|1917.52|1918.29|1916.89|1918.92|1917.52|1918.04|1916.64|8
1657122300000|2022-07-06 15:45:00|1918.17|1916.77|1918.17|1916.77|1918.42|1917.02|1917.54|1916.14|74
1657122600000|2022-07-06 15:50:00|1918.04|1916.64|1918.04|1916.64|1918.42|1917.02|1917.42|1916.02|9
1657122900000|2022-07-06 15:55:00|1917.92|1916.52|1918.84|1917.34|1918.84|1917.39|1917.54|1916.14|26
1657123200000|2022-07-06 16:00:00|1918.85|1917.35|1917|1915.5|1918.86|1917.36|1916.54|1915.04|0
1657123500000|2022-07-06 16:05:00|1917.01|1915.51|1916.1|1914.6|1917.96|1916.46|1915.64|1914.14|0
1657123800000|2022-07-06 16:10:00|1916.11|1914.61|1918.42|1916.92|1918.42|1916.92|1916.09|1914.59|0
1657124100000|2022-07-06 16:15:00|1918.86|1917.36|1918.77|1917.27|1919.25|1917.75|1918.3|1916.8|0
1657124400000|2022-07-06 16:20:00|1918.76|1917.26|1916.92|1915.42|1919.23|1917.73|1916.91|1915.41|0
1657124700000|2022-07-06 16:25:00|1916.91|1915.41|1918.3|1916.8|1918.53|1917.03|1916.91|1915.41|0
1657125000000|2022-07-06 16:30:00|1918.29|1916.79|1918.73|1917.23|1918.75|1917.25|1917.38|1915.88|0
1657125300000|2022-07-06 16:35:00|1918.74|1917.24|1919.58|1918.08|1920.98|1919.48|1918.73|1917.23|0
1657125600000|2022-07-06 16:40:00|1919.59|1918.09|1920.51|1919.01|1920.97|1919.47|1919.11|1917.61|0
1657125900000|2022-07-06 16:45:00|1920.5|1919|1919.6|1918.1|1920.96|1919.46|1919.38|1917.88|0
1657126200000|2022-07-06 16:50:00|1919.59|1918.09|1918.33|1916.83|1919.6|1918.1|1917.35|1915.85|0
1657126500000|2022-07-06 16:55:00|1918.34|1916.84|1920.09|1918.59|1920.13|1918.63|1918.3|1916.8|0
1657126800000|2022-07-06 17:00:00|1920.08|1918.58|1921.04|1919.54|1921.94|1920.44|1919.86|1918.36|0
1657127100000|2022-07-06 17:05:00|1921.05|1919.55|1922|1920.5|1922.47|1920.97|1921.04|1919.54|0
1657127400000|2022-07-06 17:10:00|1921.99|1920.49|1921.54|1920.04|1922.43|1920.93|1921.52|1920.02|0
1657127700000|2022-07-06 17:15:00|1921.55|1920.05|1921.55|1920.05|1922|1920.5|1921.06|1919.56|0
1657128000000|2022-07-06 17:20:00|1921.54|1920.04|1921.08|1919.58|1922.01|1920.51|1920.62|1919.12|0
1657128300000|2022-07-06 17:25:00|1921.09|1919.59|1920.39|1918.89|1921.1|1919.6|1920.14|1918.64|0
1657128600000|2022-07-06 17:30:00|1920.17|1918.67|1920.63|1919.13|1921.07|1919.57|1919.71|1918.21|0
1657128900000|2022-07-06 17:35:00|1920.62|1919.12|1921.09|1919.59|1921.11|1919.61|1920.17|1918.67|0
1657129200000|2022-07-06 17:40:00|1921.1|1919.6|1921.08|1919.58|1922|1920.5|1920.17|1918.67|0
1657129500000|2022-07-06 17:45:00|1921.07|1919.57|1921.56|1920.06|1922.01|1920.51|1921.07|1919.57|0
1657129800000|2022-07-06 17:50:00|1922|1920.5|1922.02|1920.52|1922.02|1920.52|1921.55|1920.05|0
1657130100000|2022-07-06 17:55:00|1922.03|1920.53|1921.57|1920.07|1922.5|1921|1921.57|1920.07|0
1657130400000|2022-07-06 18:00:00|1921.58|1920.08|1921.56|1920.06|1923.65|1922.15|1918.37|1916.87|0
1657130700000|2022-07-06 18:05:00|1921.55|1920.05|1923.41|1921.91|1926.23|1924.73|1921.55|1920.05|0
1657131000000|2022-07-06 18:10:00|1923.42|1921.92|1922.16|1920.66|1923.64|1922.14|1918.33|1916.83|0
1657131300000|2022-07-06 18:15:00|1922.17|1920.67|1919.81|1918.31|1922.17|1920.67|1919.78|1918.28|0
1657131600000|2022-07-06 18:20:00|1919.8|1918.3|1921.19|1919.69|1921.66|1920.16|1919.8|1918.3|0
1657131900000|2022-07-06 18:25:00|1921.18|1919.68|1925.72|1924.22|1925.74|1924.24|1919.1|1917.6|0
1657132200000|2022-07-06 18:30:00|1925.73|1924.23|1928.03|1926.53|1929.36|1927.86|1924.36|1922.86|0
1657132500000|2022-07-06 18:35:00|1928.47|1926.97|1928.48|1926.98|1929.44|1927.94|1926.6|1925.1|0
1657132800000|2022-07-06 18:40:00|1928.49|1926.99|1930.37|1928.87|1931.33|1929.83|1928.48|1926.98|0
1657133100000|2022-07-06 18:45:00|1930.38|1928.88|1928.52|1927.02|1931.32|1929.82|1928.5|1927|0
1657133400000|2022-07-06 18:50:00|1928.51|1927.01|1928.52|1927.02|1929.01|1927.51|1927.6|1926.1|0
1657133700000|2022-07-06 18:55:00|1928.51|1927.01|1928.93|1927.43|1928.94|1927.44|1927.53|1926.03|0
1657134000000|2022-07-06 19:00:00|1928.94|1927.44|1927.53|1926.03|1928.94|1927.44|1926.12|1924.62|0
1657134300000|2022-07-06 19:05:00|1927.54|1926.04|1927.74|1926.24|1927.99|1926.49|1926.37|1924.87|0
1657134600000|2022-07-06 19:10:00|1927.96|1926.46|1929.38|1927.88|1929.6|1928.1|1927.71|1926.21|0
1657134900000|2022-07-06 19:15:00|1929.6|1928.1|1929.19|1927.69|1929.66|1928.16|1928.21|1926.71|0
1657135200000|2022-07-06 19:20:00|1929.18|1927.68|1930.59|1929.09|1930.59|1929.09|1929.17|1927.67|0
1657135500000|2022-07-06 19:25:00|1930.58|1929.08|1930.14|1928.64|1930.65|1929.15|1929.68|1928.18|0
1657135800000|2022-07-06 19:30:00|1930.15|1928.65|1930.81|1929.31|1931.26|1929.76|1929.17|1927.67|0
1657136100000|2022-07-06 19:35:00|1930.82|1929.32|1929.44|1927.94|1931.79|1930.29|1929|1927.5|0
1657136400000|2022-07-06 19:40:00|1929.43|1927.93|1929.36|1927.86|1929.45|1927.95|1928.47|1926.97|0
1657136700000|2022-07-06 19:45:00|1929.35|1927.85|1927.72|1926.22|1929.35|1927.85|1927.46|1925.96|0
1657137000000|2022-07-06 19:50:00|1927.5|1926|1925.92|1924.42|1927.97|1926.47|1925.04|1923.54|0
1657137300000|2022-07-06 19:55:00|1925.91|1924.41|1926.47|1924.97|1927.77|1926.27|1925.9|1924.4|0
1657137600000|2022-07-06 20:00:00|1926.46|1924.96|1927.43|1925.93|1927.89|1926.39|1926.46|1924.96|0
1657137900000|2022-07-06 20:05:00|1927.42|1925.92|1928.33|1926.83|1928.8|1927.3|1927.33|1925.83|0
1657138200000|2022-07-06 20:10:00|1928.24|1926.74|1928.33|1926.83|1928.89|1927.39|1927.97|1926.47|0
1657138500000|2022-07-06 20:15:00|1928.34|1926.84|1928.52|1927.02|1928.52|1927.02|1928.06|1926.56|0
1657138800000|2022-07-06 20:20:00|1928.61|1927.11|1928.47|1926.97|1928.61|1927.11|1928.13|1926.63|0
1657139100000|2022-07-06 20:25:00|1928.52|1927.02|1928.15|1926.65|1928.65|1927.15|1928.15|1926.65|0
1657139400000|2022-07-06 20:30:00|1928.14|1926.64|1927.83|1926.33|1928.15|1926.65|1927.69|1926.19|0
1657139700000|2022-07-06 20:35:00|1927.87|1926.37|1927.77|1926.27|1928.42|1926.92|1927.77|1926.27|0
1657140000000|2022-07-06 20:40:00|1927.78|1926.28|1928.15|1926.65|1928.32|1926.82|1927.78|1926.28|0
1657140300000|2022-07-06 20:45:00|1928.1|1926.6|1927.87|1926.37|1928.24|1926.74|1927.69|1926.19|0
1657140600000|2022-07-06 20:50:00|1927.78|1926.28|1928.15|1926.65|1928.15|1926.65|1927.69|1926.19|0
1657140900000|2022-07-06 20:55:00|1928.16|1926.66|1928.56|1927.06|1928.65|1927.15|1928.16|1926.66|0
1657141200000|2022-07-06 21:00:00|1928.47|1926.97|1928.43|1926.93|1928.47|1926.97|1928.42|1926.92|0
1657141500000|2022-07-06 21:05:00|1928.38|1926.88|1928.43|1926.93|1928.52|1927.02|1928.38|1926.88|0
1657141800000|2022-07-06 21:10:00|1928.38|1926.88|1928.43|1926.93|1928.43|1926.93|1928.34|1926.84|0
1657142100000|2022-07-06 21:15:00|1928.38|1926.88|1928.57|1927.07|1928.71|1927.21|1928.38|1926.88|0
1657142400000|2022-07-06 21:20:00|1928.52|1927.02|1928.52|1927.02|1928.52|1927.02|1928.52|1927.02|0
1657142700000|2022-07-06 21:25:00|1928.43|1926.93|1928.4|1926.9|1928.43|1926.93|1928.36|1926.86|0
1657143000000|2022-07-06 21:30:00|1928.36|1926.86|1928.33|1926.83|1928.4|1926.9|1928.33|1926.83|0
1657143300000|2022-07-06 21:35:00|1928.37|1926.87|1928.81|1927.31|1928.81|1927.31|1928.37|1926.87|0
1657143600000|2022-07-06 21:40:00|1928.77|1927.27|1928.77|1927.27|1928.81|1927.31|1928.77|1927.27|0
1657143900000|2022-07-06 21:45:00|1928.86|1927.36|1928.82|1927.32|1928.96|1927.46|1928.82|1927.32|0
1657144200000|2022-07-06 21:50:00|1928.87|1927.37|1928.96|1927.46|1928.96|1927.46|1928.82|1927.32|0
1657144500000|2022-07-06 21:55:00|1928.95|1927.45|1928.68|1927.18|1929.05|1927.55|1928.68|1927.18|0
1657144800000|2022-07-06 22:00:00|1928.69|1927.19|1928.91|1927.41|1929.28|1927.78|1928.5|1927|0
1657145100000|2022-07-06 22:05:00|1928.92|1927.42|1929.05|1927.55|1929.28|1927.78|1928.92|1927.42|0
1657145400000|2022-07-06 22:10:00|1929.1|1927.6|1927.99|1926.49|1929.1|1927.6|1927.99|1926.49|0
1657145700000|2022-07-06 22:15:00|1928|1926.5|1928.27|1926.77|1928.36|1926.86|1927.9|1926.4|0
1657146000000|2022-07-06 22:20:00|1928.32|1926.82|1929|1927.5|1929.1|1927.6|1928.27|1926.77|0
1657146300000|2022-07-06 22:25:00|1928.91|1927.41|1928.45|1926.95|1928.91|1927.41|1928.36|1926.86|0
1657146600000|2022-07-06 22:30:00|1928.46|1926.96|1928.27|1926.77|1928.64|1927.14|1928.13|1926.63|0
1657146900000|2022-07-06 22:35:00|1928.22|1926.72|1927.38|1925.88|1928.22|1926.72|1927.01|1925.51|0
1657147200000|2022-07-06 22:40:00|1927.37|1925.87|1927.28|1925.78|1927.65|1926.15|1927.19|1925.69|0
1657147500000|2022-07-06 22:45:00|1927.29|1925.79|1927.47|1925.97|1927.65|1926.15|1927.29|1925.79|0
1657147800000|2022-07-06 22:50:00|1927.46|1925.96|1927.28|1925.78|1927.47|1925.97|1927.01|1925.51|0
1657148100000|2022-07-06 22:55:00|1927.24|1925.74|1927.19|1925.69|1927.28|1925.78|1926.92|1925.42|0
1657148400000|2022-07-06 23:00:00|1927.2|1925.7|1927.56|1926.06|1927.83|1926.33|1927.2|1925.7|0
1657148700000|2022-07-06 23:05:00|1927.65|1926.15|1927.56|1926.06|1927.93|1926.43|1927.38|1925.88|0
1657149000000|2022-07-06 23:10:00|1927.65|1926.15|1927.1|1925.6|1927.65|1926.15|1927.01|1925.51|0
1657149300000|2022-07-06 23:15:00|1927.19|1925.69|1926.92|1925.42|1927.19|1925.69|1926.73|1925.23|0
1657149600000|2022-07-06 23:20:00|1926.96|1925.46|1926.82|1925.32|1927.01|1925.51|1926.64|1925.14|0
1657149900000|2022-07-06 23:25:00|1926.83|1925.33|1927.01|1925.51|1927.1|1925.6|1926.82|1925.32|0
1657150200000|2022-07-06 23:30:00|1926.96|1925.46|1927.65|1926.15|1927.65|1926.15|1926.96|1925.46|0
1657150500000|2022-07-06 23:35:00|1927.56|1926.06|1927.28|1925.78|1927.65|1926.15|1927.01|1925.51|0
1657150800000|2022-07-06 23:40:00|1927.24|1925.74|1927.47|1925.97|1927.65|1926.15|1927.01|1925.51|0
1657151100000|2022-07-06 23:45:00|1927.46|1925.96|1928.39|1926.89|1928.75|1927.25|1927.28|1925.78|0
1657151400000|2022-07-06 23:50:00|1928.38|1926.88|1928.11|1926.61|1928.48|1926.98|1927.93|1926.43|0
1657151700000|2022-07-06 23:55:00|1928.16|1926.66|1927.74|1926.24|1928.2|1926.7|1927.74|1926.24|0
1657152000000|2022-07-07 00:00:00|1927.75|1926.25|1925.45|1923.95|1927.79|1926.29|1925.35|1923.85|0
1657152300000|2022-07-07 00:05:00|1925.44|1923.94|1924.59|1923.09|1925.54|1924.04|1924.25|1922.75|0
1657152600000|2022-07-07 00:10:00|1924.64|1923.14|1923.65|1922.15|1924.8|1923.3|1923.65|1922.15|0
1657152900000|2022-07-07 00:15:00|1923.66|1922.16|1924.53|1923.03|1924.54|1923.04|1922.29|1920.79|0
1657153200000|2022-07-07 00:20:00|1924.54|1923.04|1925.46|1923.96|1925.9|1924.4|1924.54|1923.04|0
1657153500000|2022-07-07 00:25:00|1925.9|1924.4|1925.88|1924.38|1925.91|1924.41|1925|1923.5|0
1657153800000|2022-07-07 00:30:00|1925.89|1924.39|1924.99|1923.49|1926.8|1925.3|1924.98|1923.48|0
1657154100000|2022-07-07 00:35:00|1924.98|1923.48|1926.81|1925.31|1926.81|1925.31|1924.98|1923.48|0
1657154400000|2022-07-07 00:40:00|1927.25|1925.75|1927.27|1925.77|1928.17|1926.67|1927.02|1925.52|0
1657154700000|2022-07-07 00:45:00|1927.28|1925.78|1927.23|1925.73|1928.14|1926.64|1927.23|1925.73|0
1657155000000|2022-07-07 00:50:00|1927.22|1925.72|1926.34|1924.84|1927.24|1925.74|1926.32|1924.82|0
1657155300000|2022-07-07 00:55:00|1926.33|1924.83|1925.9|1924.4|1926.36|1924.86|1925.89|1924.39|0
1657155600000|2022-07-07 01:00:00|1925.91|1924.41|1923.61|1922.11|1925.91|1924.41|1922.46|1920.96|0
1657155900000|2022-07-07 01:05:00|1923.83|1922.33|1923.62|1922.12|1924.07|1922.57|1923.17|1921.67|0
1657156200000|2022-07-07 01:10:00|1923.63|1922.13|1922.95|1921.45|1923.63|1922.13|1922.24|1920.74|0
1657156500000|2022-07-07 01:15:00|1922.94|1921.44|1922.69|1921.19|1923.17|1921.67|1922.25|1920.75|0
1657156800000|2022-07-07 01:20:00|1922.7|1921.2|1923.18|1921.68|1923.18|1921.68|1922.24|1920.74|0
1657157100000|2022-07-07 01:25:00|1923.19|1921.69|1923.17|1921.67|1924.09|1922.59|1923.16|1921.66|0
1657157400000|2022-07-07 01:30:00|1923.18|1921.68|1923.14|1921.64|1924.07|1922.57|1922.69|1921.19|0
1657157700000|2022-07-07 01:35:00|1923.15|1921.65|1922.46|1920.96|1923.82|1922.32|1922.24|1920.74|0
1657158000000|2022-07-07 01:40:00|1922.24|1920.74|1921.33|1919.83|1922.24|1920.74|1920.87|1919.37|0
1657158300000|2022-07-07 01:45:00|1921.32|1919.82|1922.23|1920.73|1922.23|1920.73|1920.87|1919.37|0
1657158600000|2022-07-07 01:50:00|1922.24|1920.74|1922.91|1921.41|1923.58|1922.08|1922.22|1920.72|0
1657158900000|2022-07-07 01:55:00|1922.7|1921.2|1923.36|1921.86|1923.58|1922.08|1922.24|1920.74|0
1657159200000|2022-07-07 02:00:00|1923.58|1922.08|1924.94|1923.44|1925.84|1924.34|1923.37|1921.87|0
1657159500000|2022-07-07 02:05:00|1924.95|1923.45|1924.5|1923|1925.41|1923.91|1924.49|1922.99|0
1657159800000|2022-07-07 02:10:00|1924.51|1923.01|1924.96|1923.46|1924.96|1923.46|1923.59|1922.09|0
1657160100000|2022-07-07 02:15:00|1924.97|1923.47|1926.31|1924.81|1926.78|1925.28|1924.97|1923.47|0
1657160400000|2022-07-07 02:20:00|1926.32|1924.82|1926.32|1924.82|1926.78|1925.28|1925.86|1924.36|0
1657160700000|2022-07-07 02:25:00|1926.31|1924.81|1925.4|1923.9|1926.31|1924.81|1925.4|1923.9|0
1657161000000|2022-07-07 02:30:00|1925.41|1923.91|1926.77|1925.27|1926.99|1925.49|1924.96|1923.46|0
1657161300000|2022-07-07 02:35:00|1926.78|1925.28|1927.22|1925.72|1927.24|1925.74|1926.31|1924.81|0
1657161600000|2022-07-07 02:40:00|1927|1925.5|1929.48|1927.98|1929.93|1928.43|1926.77|1925.27|0
1657161900000|2022-07-07 02:45:00|1929.26|1927.76|1929.93|1928.43|1930.38|1928.88|1929.04|1927.54|0
1657162200000|2022-07-07 02:50:00|1929.94|1928.44|1929.48|1927.98|1930.39|1928.89|1929.25|1927.75|0
1657162500000|2022-07-07 02:55:00|1929.49|1927.99|1929.96|1928.46|1930.4|1928.9|1929.25|1927.75|0
1657162800000|2022-07-07 03:00:00|1930.17|1928.67|1929.9|1928.4|1930.38|1928.88|1929.02|1927.52|0
1657163100000|2022-07-07 03:05:00|1929.91|1928.41|1929.91|1928.41|1930.13|1928.63|1929.46|1927.96|0
1657163400000|2022-07-07 03:10:00|1929.69|1928.19|1932.14|1930.64|1932.14|1930.64|1929.69|1928.19|0
1657163700000|2022-07-07 03:15:00|1932.16|1930.66|1933.51|1932.01|1933.73|1932.23|1931.7|1930.2|0
1657164000000|2022-07-07 03:20:00|1933.73|1932.23|1934.16|1932.66|1934.18|1932.68|1933.49|1931.99|0
1657164300000|2022-07-07 03:25:00|1934.15|1932.65|1933.69|1932.19|1934.6|1933.1|1933.68|1932.18|0
1657164600000|2022-07-07 03:30:00|1933.7|1932.2|1933.23|1931.73|1934.15|1932.65|1932.76|1931.26|0
1657164900000|2022-07-07 03:35:00|1933.24|1931.74|1934.28|1932.78|1934.28|1932.78|1933.24|1931.74|0
1657165200000|2022-07-07 03:40:00|1934.27|1932.77|1934.28|1932.78|1934.28|1932.78|1933.82|1932.32|0
1657165500000|2022-07-07 03:45:00|1934.71|1933.21|1934.64|1933.14|1936.02|1934.52|1934.2|1932.7|0
1657165800000|2022-07-07 03:50:00|1934.63|1933.13|1934.64|1933.14|1935.08|1933.58|1934.62|1933.12|0
1657166100000|2022-07-07 03:55:00|1934.65|1933.15|1934.18|1932.68|1934.65|1933.15|1933.74|1932.24|0
1657166400000|2022-07-07 04:00:00|1934.19|1932.69|1935.09|1933.59|1935.1|1933.6|1933.98|1932.48|0
1657166700000|2022-07-07 04:05:00|1935.1|1933.6|1934.63|1933.13|1935.54|1934.04|1934.2|1932.7|0
1657167000000|2022-07-07 04:10:00|1934.64|1933.14|1934.19|1932.69|1935.09|1933.59|1934.19|1932.69|0
1657167300000|2022-07-07 04:15:00|1934.2|1932.7|1934.19|1932.69|1935.1|1933.6|1934.18|1932.68|0
1657167600000|2022-07-07 04:20:00|1934.18|1932.68|1934.2|1932.7|1934.2|1932.7|1933.72|1932.22|0
1657167900000|2022-07-07 04:25:00|1934.19|1932.69|1934.19|1932.69|1934.2|1932.7|1933.97|1932.47|0
1657168200000|2022-07-07 04:30:00|1934.2|1932.7|1934.67|1933.17|1934.67|1933.17|1934.19|1932.69|0
1657168500000|2022-07-07 04:35:00|1934.68|1933.18|1934.68|1933.18|1934.68|1933.18|1934.22|1932.72|0
1657168800000|2022-07-07 04:40:00|1934.67|1933.17|1934.68|1933.18|1934.68|1933.18|1934.23|1932.73|0
1657169100000|2022-07-07 04:45:00|1934.69|1933.19|1935.12|1933.62|1935.14|1933.64|1934.69|1933.19|0
1657169400000|2022-07-07 04:50:00|1935.13|1933.63|1935.1|1933.6|1935.13|1933.63|1934.68|1933.18|0
1657169700000|2022-07-07 04:55:00|1935.09|1933.59|1935.07|1933.57|1935.1|1933.6|1934.63|1933.13|0
1657170000000|2022-07-07 05:00:00|1934.63|1933.13|1935.63|1934.13|1936.47|1934.97|1934.61|1933.11|0
1657170300000|2022-07-07 05:05:00|1935.62|1934.12|1937.44|1935.94|1937.44|1935.94|1935.18|1933.68|0
1657170600000|2022-07-07 05:10:00|1937.22|1935.72|1938.9|1937.4|1938.9|1937.4|1936.99|1935.49|0
1657170900000|2022-07-07 05:15:00|1938.47|1936.97|1938.56|1937.06|1939.48|1937.98|1938.47|1936.97|0
1657171200000|2022-07-07 05:20:00|1938.55|1937.05|1937.45|1935.95|1938.57|1937.07|1937.45|1935.95|0
1657171500000|2022-07-07 05:25:00|1937.67|1936.17|1936.71|1935.21|1937.68|1936.18|1936.7|1935.2|0
1657171800000|2022-07-07 05:30:00|1936.72|1935.22|1935.34|1933.84|1937.16|1935.66|1934.9|1933.4|0
1657172100000|2022-07-07 05:35:00|1935.33|1933.83|1935.35|1933.85|1936.23|1934.73|1934.89|1933.39|0
1657172400000|2022-07-07 05:40:00|1935.34|1933.84|1935.33|1933.83|1935.35|1933.85|1934.89|1933.39|0
1657172700000|2022-07-07 05:45:00|1935.34|1933.84|1935.81|1934.31|1936.27|1934.77|1935.34|1933.84|0
1657173000000|2022-07-07 05:50:00|1935.82|1934.32|1936.23|1934.73|1937.15|1935.65|1935.81|1934.31|0
1657173300000|2022-07-07 05:55:00|1936.2|1934.7|1935.72|1934.22|1936.2|1934.7|1935.7|1934.2|0
1657173600000|2022-07-07 06:00:00|1936.15|1934.65|1936.63|1935.13|1937.96|1936.46|1936.15|1934.65|0
1657173900000|2022-07-07 06:05:00|1936.62|1935.12|1938.43|1936.93|1938.43|1936.93|1935.72|1934.22|0
1657174200000|2022-07-07 06:10:00|1938.65|1937.15|1937.1|1935.6|1939.33|1937.83|1935.98|1934.48|0
1657174500000|2022-07-07 06:15:00|1937.54|1936.04|1938.28|1936.78|1938.89|1937.39|1937.1|1935.6|0
1657174800000|2022-07-07 06:20:00|1938.72|1937.22|1938.24|1936.74|1938.73|1937.23|1937.8|1936.3|0
1657175100000|2022-07-07 06:25:00|1938.25|1936.75|1936.94|1935.44|1938.25|1936.75|1936.94|1935.44|0
1657175400000|2022-07-07 06:30:00|1937.16|1935.66|1932.42|1931.02|1937.38|1935.88|1932.42|1931.02|34
1657175700000|2022-07-07 06:35:00|1932.54|1931.14|1931.67|1930.27|1932.79|1931.39|1931.67|1930.27|15
1657176000000|2022-07-07 06:40:00|1931.42|1930.02|1931.42|1930.02|1931.67|1930.27|1931.42|1930.02|11
1657176300000|2022-07-07 06:45:00|1931.29|1929.89|1931.17|1929.77|1931.29|1929.89|1931.17|1929.77|24
1657176600000|2022-07-07 06:50:00|1931.29|1929.89|1932.92|1931.52|1932.92|1931.52|1931.17|1929.77|51
1657176900000|2022-07-07 06:55:00|1933.79|1932.39|1932.29|1930.79|1933.79|1932.39|1931.86|1930.36|9
1657177200000|2022-07-07 07:00:00|1932.72|1931.22|1930.97|1930.47|1936.09|1935.59|1928.97|1928.47|4004
1657177500000|2022-07-07 07:05:00|1931.72|1931.22|1934.22|1933.72|1934.72|1934.22|1929.84|1929.34|1691
1657177800000|2022-07-07 07:10:00|1933.97|1933.47|1929.97|1929.47|1935.72|1935.22|1929.09|1928.59|1998
1657178100000|2022-07-07 07:15:00|1930.09|1929.59|1927.72|1927.22|1931.22|1930.72|1926.47|1925.97|1455
1657178400000|2022-07-07 07:20:00|1927.97|1927.47|1932.22|1931.72|1933.47|1932.97|1927.72|1927.22|1011
1657178700000|2022-07-07 07:25:00|1931.97|1931.47|1933.34|1932.84|1933.72|1933.22|1931.47|1930.97|778
1657179000000|2022-07-07 07:30:00|1933.47|1932.97|1937.47|1936.97|1937.84|1937.34|1933.34|1932.84|1515
1657179300000|2022-07-07 07:35:00|1938.09|1937.59|1934.47|1933.97|1938.09|1937.59|1933.47|1932.97|1342
1657179600000|2022-07-07 07:40:00|1934.67|1934.17|1935.17|1934.67|1936.79|1936.29|1932.92|1932.42|965
1657179900000|2022-07-07 07:45:00|1935.42|1934.92|1933.42|1932.92|1935.67|1935.17|1932.42|1931.92|1114
1657180200000|2022-07-07 07:50:00|1933.67|1933.17|1931.67|1931.17|1934.17|1933.67|1931.42|1930.92|959
1657180500000|2022-07-07 07:55:00|1931.79|1931.29|1933.92|1933.42|1933.92|1933.42|1931.67|1931.17|773
1657180800000|2022-07-07 08:00:00|1933.79|1933.29|1936.79|1936.29|1937.17|1936.67|1933.79|1933.29|804
1657181100000|2022-07-07 08:05:00|1936.92|1936.42|1940.42|1939.92|1940.42|1939.92|1936.17|1935.67|1018
1657181400000|2022-07-07 08:10:00|1940.17|1939.67|1936.17|1935.67|1940.29|1939.79|1936.04|1935.54|982
1657181700000|2022-07-07 08:15:00|1936.04|1935.54|1934.92|1934.42|1936.42|1935.92|1934.42|1933.92|493
1657182000000|2022-07-07 08:20:00|1935.17|1934.67|1935.17|1934.67|1936.42|1935.92|1934.67|1934.17|674
1657182300000|2022-07-07 08:25:00|1935.42|1934.92|1936.42|1935.92|1936.67|1936.17|1934.42|1933.92|397
1657182600000|2022-07-07 08:30:00|1936.67|1936.17|1936.79|1936.29|1937.67|1937.17|1934.92|1934.42|688
1657182900000|2022-07-07 08:35:00|1936.92|1936.42|1935.42|1934.92|1938.67|1938.17|1934.17|1933.67|517
1657183200000|2022-07-07 08:40:00|1935.54|1935.04|1933.17|1932.67|1935.92|1935.42|1932.67|1932.17|594
1657183500000|2022-07-07 08:45:00|1933.42|1932.92|1931.17|1930.67|1933.92|1933.42|1930.92|1930.42|532
1657183800000|2022-07-07 08:50:00|1931.42|1930.92|1932.92|1932.42|1933.67|1933.17|1931.17|1930.67|384
1657184100000|2022-07-07 08:55:00|1933.04|1932.54|1936.04|1935.54|1938.67|1938.17|1931.67|1931.17|1552
1657184400000|2022-07-07 09:00:00|1935.54|1935.04|1938.42|1937.92|1939.67|1939.17|1933.42|1932.92|1645
1657184700000|2022-07-07 09:05:00|1938.54|1938.04|1939.67|1939.17|1940.29|1939.79|1937.92|1937.42|1196
1657185000000|2022-07-07 09:10:00|1939.79|1939.29|1942.42|1941.92|1942.67|1942.17|1939.79|1939.29|858
1657185300000|2022-07-07 09:15:00|1942.67|1942.17|1943.17|1942.67|1943.92|1943.42|1941.42|1940.92|2221
1657185600000|2022-07-07 09:20:00|1943.42|1942.92|1941.42|1940.92|1943.92|1943.42|1940.17|1939.67|925
1657185900000|2022-07-07 09:25:00|1941.67|1941.17|1941.17|1940.67|1942.42|1941.92|1940.17|1939.67|555
1657186200000|2022-07-07 09:30:00|1941.04|1940.54|1940.42|1939.92|1941.42|1940.92|1939.54|1939.04|458
1657186500000|2022-07-07 09:35:00|1940.29|1939.79|1939.67|1939.17|1941.17|1940.67|1938.67|1938.17|399
1657186800000|2022-07-07 09:40:00|1939.79|1939.29|1940.54|1940.04|1941.29|1940.79|1939.67|1939.17|387
1657187100000|2022-07-07 09:45:00|1940.42|1939.92|1939.79|1939.29|1940.67|1940.17|1939.17|1938.67|438
1657187400000|2022-07-07 09:50:00|1939.92|1939.42|1938.92|1938.42|1940.92|1940.42|1938.92|1938.42|369
1657187700000|2022-07-07 09:55:00|1939.17|1938.67|1937.92|1937.42|1939.92|1939.42|1937.92|1937.42|260
1657188000000|2022-07-07 10:00:00|1937.67|1937.17|1936.17|1935.67|1938.67|1938.17|1935.67|1935.17|513
1657188300000|2022-07-07 10:05:00|1935.92|1935.42|1935.17|1934.67|1937.17|1936.67|1934.92|1934.42|598
1657188600000|2022-07-07 10:10:00|1935.29|1934.79|1937.17|1936.67|1937.42|1936.92|1934.92|1934.42|526
1657188900000|2022-07-07 10:15:00|1937.29|1936.79|1935.92|1935.42|1937.92|1937.42|1935.42|1934.92|860
1657189200000|2022-07-07 10:20:00|1936.17|1935.67|1938.67|1938.17|1938.67|1938.17|1935.42|1934.92|535
1657189500000|2022-07-07 10:25:00|1938.42|1937.92|1938.92|1938.42|1939.42|1938.92|1937.67|1937.17|450
1657189800000|2022-07-07 10:30:00|1939.17|1938.67|1941.67|1941.17|1941.79|1941.29|1938.67|1938.17|345
1657190100000|2022-07-07 10:35:00|1941.79|1941.29|1940.29|1939.79|1942.17|1941.67|1939.54|1939.04|438
1657190400000|2022-07-07 10:40:00|1940.42|1939.92|1939.67|1939.17|1940.54|1940.04|1939.17|1938.67|257
1657190700000|2022-07-07 10:45:00|1939.92|1939.42|1940.17|1939.67|1940.92|1940.42|1939.67|1939.17|168
1657191000000|2022-07-07 10:50:00|1939.92|1939.42|1940.92|1940.42|1941.17|1940.67|1939.67|1939.17|256
1657191300000|2022-07-07 10:55:00|1940.79|1940.29|1942.42|1941.92|1942.67|1942.17|1938.92|1938.42|1147
1657191600000|2022-07-07 11:00:00|1942.67|1942.17|1938.42|1937.92|1942.67|1942.17|1938.42|1937.92|458
1657191900000|2022-07-07 11:05:00|1938.29|1937.79|1936.42|1935.92|1938.42|1937.92|1936.17|1935.67|491
1657192200000|2022-07-07 11:10:00|1936.54|1936.04|1937.42|1936.92|1938.04|1937.54|1936.04|1935.54|283
1657192500000|2022-07-07 11:15:00|1937.29|1936.79|1937.92|1937.42|1938.42|1937.92|1936.42|1935.92|342
1657192800000|2022-07-07 11:20:00|1938.17|1937.67|1935.42|1934.92|1938.17|1937.67|1935.42|1934.92|287
1657193100000|2022-07-07 11:25:00|1935.67|1935.17|1934.67|1934.17|1936.42|1935.92|1934.54|1934.04|259
1657193400000|2022-07-07 11:30:00|1934.42|1933.92|1936.42|1935.92|1936.42|1935.92|1934.42|1933.92|258
1657193700000|2022-07-07 11:35:00|1936.29|1935.79|1937.67|1937.17|1938.92|1938.42|1935.67|1935.17|434
1657194000000|2022-07-07 11:40:00|1937.6|1937.1|1939.35|1938.85|1939.85|1939.35|1937.6|1937.1|408
1657194300000|2022-07-07 11:45:00|1939.1|1938.6|1939.85|1939.35|1939.97|1939.47|1938.22|1937.72|281
1657194600000|2022-07-07 11:50:00|1939.72|1939.22|1939.6|1939.1|1940.1|1939.6|1938.72|1938.22|248
1657194900000|2022-07-07 11:55:00|1939.85|1939.35|1940.6|1940.1|1941.1|1940.6|1939.6|1939.1|372
1657195200000|2022-07-07 12:00:00|1940.72|1940.22|1939.6|1939.1|1941.1|1940.6|1939.1|1938.6|273
1657195500000|2022-07-07 12:05:00|1939.85|1939.35|1939.35|1938.85|1940.1|1939.6|1939.1|1938.6|325
1657195800000|2022-07-07 12:10:00|1939.6|1939.1|1939.1|1938.6|1940.35|1939.85|1939.1|1938.6|317
1657196100000|2022-07-07 12:15:00|1938.85|1938.35|1939.85|1939.35|1942.1|1941.6|1938.85|1938.35|1420
1657196400000|2022-07-07 12:20:00|1940.1|1939.6|1939.85|1939.35|1940.85|1940.35|1939.1|1938.6|374
1657196700000|2022-07-07 12:25:00|1940.1|1939.6|1938.35|1937.85|1940.1|1939.6|1938.35|1937.85|269
1657197000000|2022-07-07 12:30:00|1938.22|1937.72|1938.6|1938.1|1939.35|1938.85|1937.6|1937.1|480
1657197300000|2022-07-07 12:35:00|1938.72|1938.22|1939.6|1939.1|1939.85|1939.35|1938.72|1938.22|295
1657197600000|2022-07-07 12:40:00|1939.85|1939.35|1939.85|1939.35|1940.1|1939.6|1939.1|1938.6|351
1657197900000|2022-07-07 12:45:00|1939.72|1939.22|1938.6|1938.1|1940.1|1939.6|1938.35|1937.85|543
1657198200000|2022-07-07 12:50:00|1938.72|1938.22|1939.6|1939.1|1940.1|1939.6|1938.72|1938.22|411
1657198500000|2022-07-07 12:55:00|1939.35|1938.85|1939.6|1939.1|1940.6|1940.1|1939.35|1938.85|455
1657198800000|2022-07-07 13:00:00|1939.47|1938.97|1940.6|1940.1|1941.35|1940.85|1939.35|1938.85|425
1657199100000|2022-07-07 13:05:00|1940.72|1940.22|1940.6|1940.1|1941.1|1940.6|1939.6|1939.1|497
1657199400000|2022-07-07 13:10:00|1940.85|1940.35|1941.85|1941.35|1941.85|1941.35|1940.47|1939.97|509
1657199700000|2022-07-07 13:15:00|1941.72|1941.22|1938.35|1937.85|1941.85|1941.35|1937.85|1937.35|727
1657200000000|2022-07-07 13:20:00|1938.1|1937.6|1937.35|1936.85|1938.1|1937.6|1935.85|1935.35|656
1657200300000|2022-07-07 13:25:00|1937.6|1937.1|1938.6|1938.1|1939.35|1938.85|1937.6|1937.1|728
1657200600000|2022-07-07 13:30:00|1939.35|1938.85|1942.35|1941.85|1942.6|1942.1|1939.1|1938.6|1545
1657200900000|2022-07-07 13:35:00|1942.47|1941.97|1945.22|1944.72|1947.1|1946.6|1942.22|1941.72|1948
1657201200000|2022-07-07 13:40:00|1945.35|1944.85|1946.72|1946.22|1947.85|1947.35|1944.1|1943.6|1446
1657201500000|2022-07-07 13:45:00|1946.85|1946.35|1950.1|1949.6|1950.1|1949.6|1946.1|1945.6|1340
1657201800000|2022-07-07 13:50:00|1950.35|1949.85|1948.6|1948.1|1950.6|1950.1|1947.1|1946.6|1297
1657202100000|2022-07-07 13:55:00|1948.72|1948.22|1952.22|1951.72|1953.85|1953.35|1948.6|1948.1|2402
1657202400000|2022-07-07 14:00:00|1952.35|1951.85|1944.6|1944.1|1952.35|1951.85|1943.85|1943.35|2163
1657202700000|2022-07-07 14:05:00|1944.47|1943.97|1947.35|1946.85|1947.47|1946.97|1943.72|1943.22|1201
1657203000000|2022-07-07 14:10:00|1947.48|1946.98|1947.23|1946.73|1949.1|1948.6|1946.23|1945.73|680
1657203300000|2022-07-07 14:15:00|1947.35|1946.85|1947.73|1947.23|1949.73|1949.23|1946.73|1946.23|607
1657203600000|2022-07-07 14:20:00|1947.6|1947.1|1947.23|1946.73|1947.98|1947.48|1945.35|1944.85|923
1657203900000|2022-07-07 14:25:00|1947.1|1946.6|1947.98|1947.48|1948.23|1947.73|1946.1|1945.6|700
1657204200000|2022-07-07 14:30:00|1948.1|1947.6|1950.23|1949.73|1950.48|1949.98|1947.98|1947.48|892
1657204500000|2022-07-07 14:35:00|1950.1|1949.6|1950.48|1949.98|1950.6|1950.1|1948.73|1948.23|1039
1657204800000|2022-07-07 14:40:00|1950.73|1950.23|1949.98|1949.48|1950.98|1950.48|1949.23|1948.73|822
1657205100000|2022-07-07 14:45:00|1949.73|1949.23|1950.48|1949.98|1951.6|1951.1|1948.73|1948.23|843
1657205400000|2022-07-07 14:50:00|1950.23|1949.73|1952.98|1952.48|1953.23|1952.73|1950.23|1949.73|458
1657205700000|2022-07-07 14:55:00|1952.85|1952.35|1951.48|1950.98|1952.98|1952.48|1950.98|1950.48|0
1657206000000|2022-07-07 15:00:00|1951.73|1951.23|1952.23|1951.73|1952.98|1952.48|1951.48|1950.98|2268
1657206300000|2022-07-07 15:05:00|1952.48|1951.98|1953.23|1952.73|1954.23|1953.73|1952.48|1951.98|996
1657206600000|2022-07-07 15:10:00|1952.98|1952.48|1953.23|1952.73|1954.23|1953.73|1952.73|1952.23|1183
1657206900000|2022-07-07 15:15:00|1953.35|1952.85|1954.73|1954.23|1955.85|1955.35|1952.73|1952.23|1381
1657207200000|2022-07-07 15:20:00|1954.48|1953.98|1953.29|1951.79|1955.48|1954.98|1951.85|1951.35|2365
1657207500000|2022-07-07 15:25:00|1953.3|1951.8|1953.87|1952.37|1954.78|1953.28|1952.82|1951.32|1515
1657207800000|2022-07-07 15:30:00|1953.88|1952.38|1955.8|1954.4|1955.93|1954.53|1952.99|1951.49|229
1657208100000|2022-07-07 15:35:00|1955.43|1954.03|1954.93|1953.53|1955.68|1954.28|1954.93|1953.53|60
1657208400000|2022-07-07 15:40:00|1955.18|1953.78|1956.68|1955.28|1957.18|1955.78|1955.18|1953.78|133
1657208700000|2022-07-07 15:45:00|1956.93|1955.53|1957.18|1955.78|1957.3|1955.9|1956.43|1955.03|35
1657209000000|2022-07-07 15:50:00|1957.43|1956.03|1956.18|1954.78|1958.3|1956.9|1956.18|1954.78|87
1657209300000|2022-07-07 15:55:00|1956.05|1954.65|1955.73|1954.23|1956.18|1954.78|1955.3|1953.9|29
1657209600000|2022-07-07 16:00:00|1955.72|1954.22|1956.61|1955.11|1956.61|1955.11|1955.27|1953.77|0
1657209900000|2022-07-07 16:05:00|1956.59|1955.09|1956.58|1955.08|1956.62|1955.12|1956.1|1954.6|0
1657210200000|2022-07-07 16:10:00|1956.59|1955.09|1956.5|1955|1957.4|1955.9|1956.04|1954.54|0
1657210500000|2022-07-07 16:15:00|1956.49|1954.99|1956.94|1955.44|1956.96|1955.46|1956.04|1954.54|0
1657210800000|2022-07-07 16:20:00|1956.93|1955.43|1956.49|1954.99|1956.94|1955.44|1956.46|1954.96|0
1657211100000|2022-07-07 16:25:00|1956.5|1955|1956.94|1955.44|1957.4|1955.9|1956.47|1954.97|0
1657211400000|2022-07-07 16:30:00|1956.93|1955.43|1957.38|1955.88|1957.81|1956.31|1956.91|1955.41|0
1657211700000|2022-07-07 16:35:00|1957.37|1955.87|1957.34|1955.84|1957.84|1956.34|1956.9|1955.4|0
1657212000000|2022-07-07 16:40:00|1957.35|1955.85|1957.33|1955.83|1958.25|1956.75|1957.33|1955.83|0
1657212300000|2022-07-07 16:45:00|1957.34|1955.84|1957.3|1955.8|1957.81|1956.31|1957.29|1955.79|0
1657212600000|2022-07-07 16:50:00|1957.29|1955.79|1956.86|1955.36|1957.33|1955.83|1956.4|1954.9|0
1657212900000|2022-07-07 16:55:00|1956.85|1955.35|1956.46|1954.96|1957.33|1955.83|1956.42|1954.92|0
1657213200000|2022-07-07 17:00:00|1956.47|1954.97|1956.01|1954.51|1956.93|1955.43|1955.56|1954.06|0
1657213500000|2022-07-07 17:05:00|1956|1954.5|1955.57|1954.07|1956.02|1954.52|1954.65|1953.15|0
1657213800000|2022-07-07 17:10:00|1955.56|1954.06|1954.19|1952.69|1955.57|1954.07|1954.17|1952.67|0
1657214100000|2022-07-07 17:15:00|1954.2|1952.7|1954.23|1952.73|1954.66|1953.16|1953.74|1952.24|0
1657214400000|2022-07-07 17:20:00|1954.66|1953.16|1954.21|1952.71|1954.68|1953.18|1953.75|1952.25|0
1657214700000|2022-07-07 17:25:00|1954.2|1952.7|1954.17|1952.67|1954.22|1952.72|1953.73|1952.23|0
1657215000000|2022-07-07 17:30:00|1954.16|1952.66|1954.61|1953.11|1954.66|1953.16|1953.71|1952.21|0
1657215300000|2022-07-07 17:35:00|1954.6|1953.1|1955.37|1953.87|1955.81|1954.31|1954.1|1952.6|0
1657215600000|2022-07-07 17:40:00|1955.38|1953.88|1956.27|1954.77|1956.27|1954.77|1955.37|1953.87|0
1657215900000|2022-07-07 17:45:00|1956.28|1954.78|1956.29|1954.79|1956.75|1955.25|1956.27|1954.77|0
1657216200000|2022-07-07 17:50:00|1956.28|1954.78|1956.75|1955.25|1956.75|1955.25|1956.28|1954.78|0
1657216500000|2022-07-07 17:55:00|1956.76|1955.26|1957.21|1955.71|1957.66|1956.16|1956.75|1955.25|0
1657216800000|2022-07-07 18:00:00|1957.43|1955.93|1958.46|1956.96|1958.5|1957|1957.2|1955.7|0
1657217100000|2022-07-07 18:05:00|1958.24|1956.74|1958.51|1957.01|1958.97|1957.47|1958.02|1956.52|0
1657217400000|2022-07-07 18:10:00|1958.52|1957.02|1958.91|1957.41|1958.92|1957.42|1958.44|1956.94|0
1657217700000|2022-07-07 18:15:00|1958.9|1957.4|1958.1|1956.6|1958.91|1957.41|1958.08|1956.58|0
1657218000000|2022-07-07 18:20:00|1958.09|1956.59|1958.08|1956.58|1958.11|1956.61|1957.62|1956.12|0
1657218300000|2022-07-07 18:25:00|1958.07|1956.57|1958.53|1957.03|1958.53|1957.03|1958.07|1956.57|0
1657218600000|2022-07-07 18:30:00|1958.52|1957.02|1957.11|1955.61|1958.52|1957.02|1957.1|1955.6|0
1657218900000|2022-07-07 18:35:00|1957.1|1955.6|1957.56|1956.06|1958|1956.5|1956.61|1955.11|0
1657219200000|2022-07-07 18:40:00|1957.99|1956.49|1956.58|1955.08|1958|1956.5|1956.13|1954.63|0
1657219500000|2022-07-07 18:45:00|1956.57|1955.07|1957.07|1955.57|1957.51|1956.01|1956.14|1954.64|0
1657219800000|2022-07-07 18:50:00|1957.06|1955.56|1956.61|1955.11|1957.07|1955.57|1956.6|1955.1|0
1657220100000|2022-07-07 18:55:00|1956.62|1955.12|1957.55|1956.05|1957.56|1956.06|1956.62|1955.12|0
1657220400000|2022-07-07 19:00:00|1957.56|1956.06|1957.58|1956.08|1958.02|1956.52|1957.1|1955.6|0
1657220700000|2022-07-07 19:05:00|1957.59|1956.09|1958.49|1956.99|1958.5|1957|1957.57|1956.07|0
1657221000000|2022-07-07 19:10:00|1958.48|1956.98|1959|1957.5|1959.01|1957.51|1958.03|1956.53|0
1657221300000|2022-07-07 19:15:00|1959.01|1957.51|1959.47|1957.97|1959.49|1957.99|1959|1957.5|0
1657221600000|2022-07-07 19:20:00|1959.46|1957.96|1958.97|1957.47|1959.49|1957.99|1958.97|1957.47|0
1657221900000|2022-07-07 19:25:00|1958.96|1957.46|1958.48|1956.98|1959.42|1957.92|1958.04|1956.54|0
1657222200000|2022-07-07 19:30:00|1958.47|1956.97|1958.96|1957.46|1959.42|1957.92|1958.47|1956.97|0
1657222500000|2022-07-07 19:35:00|1958.97|1957.47|1957.98|1956.48|1959.44|1957.94|1957.97|1956.47|0
1657222800000|2022-07-07 19:40:00|1957.97|1956.47|1958.42|1956.92|1959.35|1957.85|1957.96|1956.46|0
1657223100000|2022-07-07 19:45:00|1958.41|1956.91|1958.46|1956.96|1958.92|1957.42|1957.95|1956.45|0
1657223400000|2022-07-07 19:50:00|1958.47|1956.97|1958.85|1957.35|1959.4|1957.9|1957.92|1956.42|0
1657223700000|2022-07-07 19:55:00|1958.41|1956.91|1958.86|1957.36|1959.79|1958.29|1958.38|1956.88|0
1657224000000|2022-07-07 20:00:00|1958.34|1956.84|1957.15|1955.65|1958.34|1956.84|1956.96|1955.46|0
1657224300000|2022-07-07 20:05:00|1957.14|1955.64|1957.15|1955.65|1957.7|1956.2|1957.01|1955.51|0
1657224600000|2022-07-07 20:10:00|1957.14|1955.64|1956.69|1955.19|1957.52|1956.02|1956.6|1955.1|0
1657224900000|2022-07-07 20:15:00|1956.78|1955.28|1956.26|1954.76|1956.78|1955.28|1955.96|1954.46|0
1657225200000|2022-07-07 20:20:00|1956.27|1954.77|1956.26|1954.76|1956.44|1954.94|1956.12|1954.62|0
1657225500000|2022-07-07 20:25:00|1956.27|1954.77|1956.54|1955.04|1956.72|1955.22|1956.27|1954.77|0
1657225800000|2022-07-07 20:30:00|1956.53|1955.03|1956.44|1954.94|1956.81|1955.31|1956.26|1954.76|0
1657226100000|2022-07-07 20:35:00|1956.35|1954.85|1956.44|1954.94|1956.72|1955.22|1956.31|1954.81|0
1657226400000|2022-07-07 20:40:00|1956.45|1954.95|1956.44|1954.94|1956.63|1955.13|1956.26|1954.76|0
1657226700000|2022-07-07 20:45:00|1956.35|1954.85|1955.89|1954.39|1956.72|1955.22|1955.89|1954.39|0
1657227000000|2022-07-07 20:50:00|1955.9|1954.4|1956.34|1954.84|1956.43|1954.93|1955.9|1954.4|0
1657227300000|2022-07-07 20:55:00|1956.39|1954.89|1956.12|1954.62|1956.62|1955.12|1956.07|1954.57|0
1657227600000|2022-07-07 21:00:00|1956.16|1954.66|1955.61|1954.11|1956.16|1954.66|1955.29|1953.79|0
1657227900000|2022-07-07 21:05:00|1955.52|1954.02|1955.52|1954.02|1955.61|1954.11|1955.48|1953.98|0
1657228200000|2022-07-07 21:10:00|1955.43|1953.93|1955.57|1954.07|1955.61|1954.11|1955.43|1953.93|0
1657228500000|2022-07-07 21:15:00|1955.61|1954.11|1955.66|1954.16|1955.66|1954.16|1955.52|1954.02|0
1657228800000|2022-07-07 21:20:00|1955.75|1954.25|1955.98|1954.48|1956.3|1954.8|1955.75|1954.25|0
1657229100000|2022-07-07 21:25:00|1955.93|1954.43|1956.07|1954.57|1956.35|1954.85|1955.93|1954.43|0
1657229400000|2022-07-07 21:30:00|1956.03|1954.53|1956.35|1954.85|1956.48|1954.98|1956.02|1954.52|0
1657229700000|2022-07-07 21:35:00|1956.48|1954.98|1956.39|1954.89|1956.48|1954.98|1956.35|1954.85|0
1657230000000|2022-07-07 21:40:00|1956.35|1954.85|1956.21|1954.71|1956.39|1954.89|1956.16|1954.66|0
1657230300000|2022-07-07 21:45:00|1956.3|1954.8|1956.26|1954.76|1956.44|1954.94|1956.26|1954.76|0
1657230600000|2022-07-07 21:50:00|1956.25|1954.75|1955.89|1954.39|1956.25|1954.75|1955.8|1954.3|0
1657230900000|2022-07-07 21:55:00|1955.9|1954.4|1955.43|1953.93|1956.03|1954.53|1955.43|1953.93|0
1657231200000|2022-07-07 22:00:00|1955.44|1953.94|1956.25|1954.75|1956.35|1954.85|1955.01|1953.51|0
1657231500000|2022-07-07 22:05:00|1956.21|1954.71|1956.44|1954.94|1956.71|1955.21|1956.12|1954.62|0
1657231800000|2022-07-07 22:10:00|1956.48|1954.98|1956.53|1955.03|1956.62|1955.12|1956.16|1954.66|0
1657232100000|2022-07-07 22:15:00|1956.52|1955.02|1956.23|1954.73|1956.62|1955.12|1956.16|1954.66|0
1657232400000|2022-07-07 22:20:00|1956.24|1954.74|1956.6|1955.1|1956.6|1955.1|1956|1954.5|0
1657232700000|2022-07-07 22:25:00|1956.51|1955.01|1956.33|1954.83|1956.51|1955.01|1956.33|1954.83|0
1657233000000|2022-07-07 22:30:00|1956.34|1954.84|1955.87|1954.37|1956.51|1955.01|1955.78|1954.28|0
1657233300000|2022-07-07 22:35:00|1955.86|1954.36|1955.31|1953.81|1955.95|1954.45|1955.31|1953.81|0
1657233600000|2022-07-07 22:40:00|1955.4|1953.9|1955.46|1953.96|1955.58|1954.08|1955.21|1953.71|0
1657233900000|2022-07-07 22:45:00|1955.41|1953.91|1955.55|1954.05|1955.92|1954.42|1955.18|1953.68|0
1657234200000|2022-07-07 22:50:00|1955.6|1954.1|1955.92|1954.42|1955.96|1954.46|1955.55|1954.05|0
1657234500000|2022-07-07 22:55:00|1955.91|1954.41|1956.29|1954.79|1956.47|1954.97|1955.74|1954.24|0
1657234800000|2022-07-07 23:00:00|1956.38|1954.88|1955.92|1954.42|1956.56|1955.06|1955.55|1954.05|0
1657235100000|2022-07-07 23:05:00|1955.87|1954.37|1954.91|1953.41|1955.87|1954.37|1954.63|1953.13|0
1657235400000|2022-07-07 23:10:00|1954.95|1953.45|1955.18|1953.68|1955.37|1953.87|1954.73|1953.23|0
1657235700000|2022-07-07 23:15:00|1955.19|1953.69|1955.09|1953.59|1955.74|1954.24|1955.09|1953.59|0
1657236000000|2022-07-07 23:20:00|1955.05|1953.55|1955.38|1953.88|1955.38|1953.88|1954.91|1953.41|0
1657236300000|2022-07-07 23:25:00|1955.47|1953.97|1955.52|1954.02|1955.61|1954.11|1955.29|1953.79|0
1657236600000|2022-07-07 23:30:00|1955.56|1954.06|1955.47|1953.97|1955.56|1954.06|1955.1|1953.6|0
1657236900000|2022-07-07 23:35:00|1955.56|1954.06|1955.65|1954.15|1955.93|1954.43|1955.56|1954.06|0
1657237200000|2022-07-07 23:40:00|1955.64|1954.14|1955.84|1954.34|1956.16|1954.66|1955.01|1953.51|0
1657237500000|2022-07-07 23:45:00|1955.83|1954.33|1955.75|1954.25|1955.88|1954.38|1955.1|1953.6|0
1657237800000|2022-07-07 23:50:00|1955.74|1954.24|1955.65|1954.15|1955.84|1954.34|1955.29|1953.79|0
1657238100000|2022-07-07 23:55:00|1955.66|1954.16|1955.19|1953.69|1955.75|1954.25|1955.19|1953.69|0
1657238400000|2022-07-08 00:00:00|1955.2|1953.7|1955.75|1954.25|1957.12|1955.62|1955.2|1953.7|0
1657238700000|2022-07-08 00:05:00|1955.74|1954.24|1954.41|1952.91|1955.74|1954.24|1954.09|1952.59|0
1657239000000|2022-07-08 00:10:00|1954.37|1952.87|1955.72|1954.22|1955.76|1954.26|1954.37|1952.87|0
1657239300000|2022-07-08 00:15:00|1955.67|1954.17|1956.33|1954.83|1956.33|1954.83|1953.66|1952.16|0
1657239600000|2022-07-08 00:20:00|1956.76|1955.26|1955.88|1954.38|1956.77|1955.27|1955.19|1953.69|0
1657239900000|2022-07-08 00:25:00|1955.66|1954.16|1955.88|1954.38|1956.32|1954.82|1954.99|1953.49|0
1657240200000|2022-07-08 00:30:00|1955.89|1954.39|1955.43|1953.93|1956.33|1954.83|1955.43|1953.93|0
1657240500000|2022-07-08 00:35:00|1955.44|1953.94|1956.78|1955.28|1957.22|1955.72|1955.43|1953.93|0
1657240800000|2022-07-08 00:40:00|1956.79|1955.29|1958.12|1956.62|1958.6|1957.1|1956.78|1955.28|0
1657241100000|2022-07-08 00:45:00|1958.11|1956.61|1958.09|1956.59|1958.57|1957.07|1957.64|1956.14|0
1657241400000|2022-07-08 00:50:00|1958.1|1956.6|1959|1957.5|1959.45|1957.95|1958.09|1956.59|0
1657241700000|2022-07-08 00:55:00|1958.99|1957.49|1959.46|1957.96|1959.92|1958.42|1958.99|1957.49|0
1657242000000|2022-07-08 01:00:00|1959.47|1957.97|1958.99|1957.49|1959.91|1958.41|1958.99|1957.49|0
1657242300000|2022-07-08 01:05:00|1958.77|1957.27|1958.98|1957.48|1959.43|1957.93|1958.54|1957.04|0
1657242600000|2022-07-08 01:10:00|1958.99|1957.49|1959.47|1957.97|1959.9|1958.4|1958.98|1957.48|0
1657242900000|2022-07-08 01:15:00|1959.91|1958.41|1960.19|1958.69|1961.33|1959.83|1959.46|1957.96|0
1657243200000|2022-07-08 01:20:00|1959.98|1958.48|1960.19|1958.69|1960.42|1958.92|1959.96|1958.46|0
1657243500000|2022-07-08 01:25:00|1959.97|1958.47|1960.43|1958.93|1961.31|1959.81|1959.97|1958.47|0
1657243800000|2022-07-08 01:30:00|1960.65|1959.15|1959.51|1958.01|1961.31|1959.81|1959.07|1957.57|0
1657244100000|2022-07-08 01:35:00|1959.5|1958|1959.5|1958|1959.51|1958.01|1959.04|1957.54|0
1657244400000|2022-07-08 01:40:00|1959.49|1957.99|1960.42|1958.92|1960.42|1958.92|1959.49|1957.99|0
1657244700000|2022-07-08 01:45:00|1960.41|1958.91|1958.63|1957.13|1960.42|1958.92|1958.62|1957.12|0
1657245000000|2022-07-08 01:50:00|1958.62|1957.12|1957.72|1956.22|1959.07|1957.57|1957.71|1956.21|0
1657245300000|2022-07-08 01:55:00|1957.71|1956.21|1958.17|1956.67|1958.17|1956.67|1957.27|1955.77|0
1657245600000|2022-07-08 02:00:00|1958.18|1956.68|1958.61|1957.11|1959.07|1957.57|1958.18|1956.68|0
1657245900000|2022-07-08 02:05:00|1958.17|1956.67|1958.15|1956.65|1958.61|1957.11|1957.71|1956.21|0
1657246200000|2022-07-08 02:10:00|1958.14|1956.64|1959.05|1957.55|1959.07|1957.57|1958.14|1956.64|0
1657246500000|2022-07-08 02:15:00|1959.06|1957.56|1959.06|1957.56|1959.5|1958|1958.61|1957.11|0
1657246800000|2022-07-08 02:20:00|1959.07|1957.57|1959.51|1958.01|1959.95|1958.45|1959.06|1957.56|0
1657247100000|2022-07-08 02:25:00|1959.5|1958|1959.97|1958.47|1960.41|1958.91|1959.05|1957.55|0
1657247400000|2022-07-08 02:30:00|1959.98|1958.48|1957.73|1956.23|1960.87|1959.37|1957.72|1956.22|0
1657247700000|2022-07-08 02:35:00|1957.72|1956.22|1958.64|1957.14|1958.64|1957.14|1957.28|1955.78|0
1657248000000|2022-07-08 02:40:00|1958.63|1957.13|1957.29|1955.79|1958.65|1957.15|1957.29|1955.79|0
1657248300000|2022-07-08 02:45:00|1957.28|1955.78|1955.48|1953.98|1957.29|1955.79|1954.59|1953.09|0
1657248600000|2022-07-08 02:50:00|1955.47|1953.97|1956.38|1954.88|1956.82|1955.32|1955.47|1953.97|0
1657248900000|2022-07-08 02:55:00|1956.37|1954.87|1952.72|1951.22|1956.38|1954.88|1952.3|1950.8|0
1657249200000|2022-07-08 03:00:00|1952.73|1951.23|1951.87|1950.37|1953.18|1951.68|1950.94|1949.44|0
1657249500000|2022-07-08 03:05:00|1951.88|1950.38|1953.93|1952.43|1953.94|1952.44|1951.41|1949.91|0
1657249800000|2022-07-08 03:10:00|1953.94|1952.44|1954.82|1953.32|1955.71|1954.21|1953.49|1951.99|0
1657250100000|2022-07-08 03:15:00|1955.26|1953.76|1954.81|1953.31|1955.71|1954.21|1954.36|1952.86|0
1657250400000|2022-07-08 03:20:00|1954.8|1953.3|1955.71|1954.21|1955.71|1954.21|1954.79|1953.29|0
1657250700000|2022-07-08 03:25:00|1955.72|1954.22|1955.24|1953.74|1956.16|1954.66|1954.79|1953.29|0
1657251000000|2022-07-08 03:30:00|1955.25|1953.75|1956.13|1954.63|1957.06|1955.56|1955.25|1953.75|0
1657251300000|2022-07-08 03:35:00|1956.14|1954.64|1956.56|1955.06|1957.01|1955.51|1955.91|1954.41|0
1657251600000|2022-07-08 03:40:00|1956.57|1955.07|1955.21|1953.71|1956.57|1955.07|1954.76|1953.26|0
1657251900000|2022-07-08 03:45:00|1954.77|1953.27|1955.66|1954.16|1956.11|1954.61|1953.86|1952.36|0
1657252200000|2022-07-08 03:50:00|1955.65|1954.15|1955.21|1953.71|1955.66|1954.16|1954.75|1953.25|0
1657252500000|2022-07-08 03:55:00|1955.2|1953.7|1954.73|1953.23|1955.2|1953.7|1954.06|1952.56|0
1657252800000|2022-07-08 04:00:00|1954.3|1952.8|1955.65|1954.15|1955.65|1954.15|1954.29|1952.79|0
1657253100000|2022-07-08 04:05:00|1955.66|1954.16|1955.65|1954.15|1956.1|1954.6|1954.74|1953.24|0
1657253400000|2022-07-08 04:10:00|1955.64|1954.14|1955.18|1953.68|1956.09|1954.59|1954.74|1953.24|0
1657253700000|2022-07-08 04:15:00|1955.62|1954.12|1954.74|1953.24|1955.64|1954.14|1954.74|1953.24|0
1657254000000|2022-07-08 04:20:00|1954.75|1953.25|1955.19|1953.69|1955.19|1953.69|1954.74|1953.24|0
1657254300000|2022-07-08 04:25:00|1955.18|1953.68|1955.19|1953.69|1955.2|1953.7|1954.74|1953.24|0
1657254600000|2022-07-08 04:30:00|1955.63|1954.13|1955.64|1954.14|1956.54|1955.04|1955.2|1953.7|0
1657254900000|2022-07-08 04:35:00|1955.86|1954.36|1955.64|1954.14|1956.09|1954.59|1955.18|1953.68|0
1657255200000|2022-07-08 04:40:00|1955.63|1954.13|1956.07|1954.57|1956.08|1954.58|1955.62|1954.12|0
1657255500000|2022-07-08 04:45:00|1956.06|1954.56|1956.44|1954.94|1956.44|1954.94|1955.55|1954.05|0
1657255800000|2022-07-08 04:50:00|1956.22|1954.72|1956.45|1954.95|1956.45|1954.95|1956|1954.5|0
1657256100000|2022-07-08 04:55:00|1956.46|1954.96|1957.36|1955.86|1957.81|1956.31|1956.46|1954.96|0
1657256400000|2022-07-08 05:00:00|1957.37|1955.87|1956.28|1954.78|1957.81|1956.31|1956.28|1954.78|0
1657256700000|2022-07-08 05:05:00|1956.27|1954.77|1956.72|1955.22|1956.74|1955.24|1956.05|1954.55|0
1657257000000|2022-07-08 05:10:00|1956.51|1955.01|1955.4|1953.9|1957.18|1955.68|1955.39|1953.89|0
1657257300000|2022-07-08 05:15:00|1955.62|1954.12|1956.28|1954.78|1956.74|1955.24|1955.39|1953.89|0
1657257600000|2022-07-08 05:20:00|1956.27|1954.77|1955.36|1953.86|1956.28|1954.78|1955.36|1953.86|0
1657257900000|2022-07-08 05:25:00|1955.37|1953.87|1955.82|1954.32|1956.28|1954.78|1955.37|1953.87|0
1657258200000|2022-07-08 05:30:00|1955.81|1954.31|1955.82|1954.32|1955.83|1954.33|1954.94|1953.44|0
1657258500000|2022-07-08 05:35:00|1955.6|1954.1|1954.93|1953.43|1955.84|1954.34|1954.93|1953.43|0
1657258800000|2022-07-08 05:40:00|1954.92|1953.42|1953.57|1952.07|1954.94|1953.44|1953.56|1952.06|0
1657259100000|2022-07-08 05:45:00|1954|1952.5|1954.04|1952.54|1954.04|1952.54|1953.12|1951.62|0
1657259400000|2022-07-08 05:50:00|1954.03|1952.53|1952.67|1951.17|1954.04|1952.54|1952.24|1950.74|0
1657259700000|2022-07-08 05:55:00|1952.68|1951.18|1952.68|1951.18|1953.13|1951.63|1951.77|1950.27|0
1657260000000|2022-07-08 06:00:00|1952.67|1951.17|1953.17|1951.67|1954.06|1952.56|1952.24|1950.74|0
1657260300000|2022-07-08 06:05:00|1952.73|1951.23|1954.13|1952.63|1954.53|1953.03|1952.29|1950.79|0
1657260600000|2022-07-08 06:10:00|1954.12|1952.62|1955.01|1953.51|1955.91|1954.41|1954.12|1952.62|0
1657260900000|2022-07-08 06:15:00|1954.57|1953.07|1953.25|1951.75|1955.46|1953.96|1952.79|1951.29|0
1657261200000|2022-07-08 06:20:00|1953.24|1951.74|1951.91|1950.41|1953.69|1952.19|1951.9|1950.4|0
1657261500000|2022-07-08 06:25:00|1951.9|1950.4|1950.97|1949.47|1951.91|1950.41|1950.97|1949.47|0
1657261800000|2022-07-08 06:30:00|1950.75|1949.25|1951.68|1950.28|1952.18|1950.78|1950.07|1948.57|12
1657262100000|2022-07-08 06:35:00|1951.55|1950.15|1951.8|1950.4|1951.8|1950.4|1950.55|1949.15|34
1657262400000|2022-07-08 06:40:00|1951.68|1950.28|1950.68|1949.28|1951.68|1950.28|1950.68|1949.28|17
1657262700000|2022-07-08 06:45:00|1950.8|1949.4|1951.93|1950.53|1952.18|1950.78|1950.3|1948.9|30
1657263000000|2022-07-08 06:50:00|1952.05|1950.65|1952.3|1950.9|1952.3|1950.9|1951.55|1950.15|11
1657263300000|2022-07-08 06:55:00|1952.35|1950.85|1954.13|1952.63|1954.13|1952.63|1952.33|1950.83|0
1657263600000|2022-07-08 07:00:00|1954.12|1952.62|1952.48|1951.98|1958.6|1958.1|1949.1|1948.6|3959
1657263900000|2022-07-08 07:05:00|1952.73|1952.23|1950.23|1949.73|1952.73|1952.23|1946.73|1946.23|1735
1657264200000|2022-07-08 07:10:00|1950.1|1949.6|1950.48|1949.98|1951.73|1951.23|1947.48|1946.98|1070
1657264500000|2022-07-08 07:15:00|1950.6|1950.1|1950.6|1950.1|1951.6|1951.1|1949.23|1948.73|923
1657264800000|2022-07-08 07:20:00|1950.23|1949.73|1951.48|1950.98|1951.98|1951.48|1948.85|1948.35|862
1657265100000|2022-07-08 07:25:00|1951.6|1951.1|1950.1|1949.6|1952.35|1951.85|1949.48|1948.98|677
1657265400000|2022-07-08 07:30:00|1949.98|1949.48|1952.73|1952.23|1953.23|1952.73|1949.23|1948.73|661
1657265700000|2022-07-08 07:35:00|1952.98|1952.48|1954.23|1953.73|1956.23|1955.73|1952.48|1951.98|928
1657266000000|2022-07-08 07:40:00|1954.17|1953.67|1954.92|1954.42|1955.42|1954.92|1952.92|1952.42|790
1657266300000|2022-07-08 07:45:00|1954.79|1954.29|1953.92|1953.42|1954.92|1954.42|1952.17|1951.67|691
1657266600000|2022-07-08 07:50:00|1954.04|1953.54|1953.67|1953.17|1954.17|1953.67|1950.92|1950.42|610
1657266900000|2022-07-08 07:55:00|1953.92|1953.42|1956.54|1956.04|1956.67|1956.17|1953.42|1952.92|516
1657267200000|2022-07-08 08:00:00|1956.42|1955.92|1955.04|1954.54|1956.67|1956.17|1954.29|1953.79|740
1657267500000|2022-07-08 08:05:00|1955.17|1954.67|1955.92|1955.42|1955.92|1955.42|1954.17|1953.67|1700
1657267800000|2022-07-08 08:10:00|1956.17|1955.67|1954.92|1954.42|1956.92|1956.42|1953.92|1953.42|660
1657268100000|2022-07-08 08:15:00|1955.04|1954.54|1954.04|1953.54|1955.17|1954.67|1953.92|1953.42|387
1657268400000|2022-07-08 08:20:00|1953.92|1953.42|1953.67|1953.17|1954.79|1954.29|1952.92|1952.42|500
1657268700000|2022-07-08 08:25:00|1953.79|1953.29|1951.92|1951.42|1954.42|1953.92|1951.67|1951.17|741
1657269000000|2022-07-08 08:30:00|1951.67|1951.17|1950.42|1949.92|1951.92|1951.42|1950.17|1949.67|519
1657269300000|2022-07-08 08:35:00|1950.29|1949.79|1950.92|1950.42|1951.79|1951.29|1949.42|1948.92|611
1657269600000|2022-07-08 08:40:00|1951.04|1950.54|1952.67|1952.17|1952.79|1952.29|1950.67|1950.17|267
1657269900000|2022-07-08 08:45:00|1952.54|1952.04|1952.67|1952.17|1953.67|1953.17|1951.79|1951.29|594
1657270200000|2022-07-08 08:50:00|1952.79|1952.29|1955.42|1954.92|1956.29|1955.79|1952.67|1952.17|597
1657270500000|2022-07-08 08:55:00|1955.17|1954.67|1953.42|1952.92|1955.67|1955.17|1953.42|1952.92|322
1657270800000|2022-07-08 09:00:00|1953.67|1953.17|1952.67|1952.17|1954.54|1954.04|1952.42|1951.92|632
1657271100000|2022-07-08 09:05:00|1952.92|1952.42|1950.92|1950.42|1953.17|1952.67|1950.92|1950.42|523
1657271400000|2022-07-08 09:10:00|1951.17|1950.67|1949.67|1949.17|1951.42|1950.92|1949.67|1949.17|724
1657271700000|2022-07-08 09:15:00|1949.54|1949.04|1950.92|1950.42|1951.42|1950.92|1949.17|1948.67|496
1657272000000|2022-07-08 09:20:00|1950.67|1950.17|1951.67|1951.17|1952.42|1951.92|1950.54|1950.04|435
1657272300000|2022-07-08 09:25:00|1951.54|1951.04|1951.29|1950.79|1952.17|1951.67|1950.04|1949.54|423
1657272600000|2022-07-08 09:30:00|1951.42|1950.92|1955.42|1954.92|1955.42|1954.92|1951.17|1950.67|397
1657272900000|2022-07-08 09:35:00|1955.54|1955.04|1957.92|1957.42|1957.92|1957.42|1955.17|1954.67|621
1657273200000|2022-07-08 09:40:00|1958.04|1957.54|1958.42|1957.92|1959.17|1958.67|1957.17|1956.67|636
1657273500000|2022-07-08 09:45:00|1958.54|1958.04|1955.67|1955.17|1958.54|1958.04|1955.42|1954.92|616
1657273800000|2022-07-08 09:50:00|1955.54|1955.04|1952.92|1952.42|1955.67|1955.17|1952.67|1952.17|614
1657274100000|2022-07-08 09:55:00|1953.17|1952.67|1953.17|1952.67|1954.92|1954.42|1953.17|1952.67|308
1657274400000|2022-07-08 10:00:00|1953.42|1952.92|1953.67|1953.17|1954.67|1954.17|1952.92|1952.42|275
1657274700000|2022-07-08 10:05:00|1953.42|1952.92|1955.42|1954.92|1955.67|1955.17|1953.17|1952.67|338
1657275000000|2022-07-08 10:10:00|1955.54|1955.04|1957.67|1957.17|1957.92|1957.42|1954.92|1954.42|505
1657275300000|2022-07-08 10:15:00|1957.79|1957.29|1962.04|1961.54|1962.17|1961.67|1957.42|1956.92|603
1657275600000|2022-07-08 10:20:00|1962.17|1961.67|1963.92|1963.42|1963.92|1963.42|1960.67|1960.17|712
1657275900000|2022-07-08 10:25:00|1964.04|1963.54|1965.67|1965.17|1967.42|1966.92|1963.42|1962.92|1343
1657276200000|2022-07-08 10:30:00|1965.92|1965.42|1966.67|1966.17|1966.92|1966.42|1964.42|1963.92|649
1657276500000|2022-07-08 10:35:00|1966.42|1965.92|1965.67|1965.17|1967.17|1966.67|1964.67|1964.17|771
1657276800000|2022-07-08 10:40:00|1965.79|1965.29|1964.17|1963.67|1965.92|1965.42|1964.17|1963.67|429
1657277100000|2022-07-08 10:45:00|1964.29|1963.79|1961.92|1961.42|1964.67|1964.17|1961.67|1961.17|668
1657277400000|2022-07-08 10:50:00|1961.79|1961.29|1955.67|1955.17|1961.92|1961.42|1955.67|1955.17|1179
1657277700000|2022-07-08 10:55:00|1955.54|1955.04|1956.17|1955.67|1956.67|1956.17|1953.79|1953.29|636
1657278000000|2022-07-08 11:00:00|1956.29|1955.79|1956.17|1955.67|1957.42|1956.92|1955.92|1955.42|617
1657278300000|2022-07-08 11:05:00|1955.92|1955.42|1954.42|1953.92|1956.42|1955.92|1954.17|1953.67|457
1657278600000|2022-07-08 11:10:00|1954.67|1954.17|1956.42|1955.92|1956.92|1956.42|1954.54|1954.04|372
1657278900000|2022-07-08 11:15:00|1956.17|1955.67|1957.29|1956.79|1957.42|1956.92|1955.92|1955.42|265
1657279200000|2022-07-08 11:20:00|1957.42|1956.92|1957.92|1957.42|1958.17|1957.67|1956.17|1955.67|207
1657279500000|2022-07-08 11:25:00|1958.04|1957.54|1957.17|1956.67|1958.67|1958.17|1956.17|1955.67|299
1657279800000|2022-07-08 11:30:00|1957.04|1956.54|1956.04|1955.54|1957.67|1957.17|1956.04|1955.54|258
1657280100000|2022-07-08 11:35:00|1955.92|1955.42|1954.92|1954.42|1956.17|1955.67|1953.92|1953.42|288
1657280400000|2022-07-08 11:40:00|1955.01|1954.51|1955.26|1954.76|1956.01|1955.51|1954.76|1954.26|194
1657280700000|2022-07-08 11:45:00|1955.38|1954.88|1956.26|1955.76|1956.26|1955.76|1955.26|1954.76|339
1657281000000|2022-07-08 11:50:00|1956.13|1955.63|1957.01|1956.51|1957.01|1956.51|1955.51|1955.01|213
1657281300000|2022-07-08 11:55:00|1956.88|1956.38|1956.76|1956.26|1957.26|1956.76|1956.01|1955.51|269
1657281600000|2022-07-08 12:00:00|1956.63|1956.13|1958.01|1957.51|1958.01|1957.51|1956.26|1955.76|403
1657281900000|2022-07-08 12:05:00|1957.88|1957.38|1957.01|1956.51|1958.01|1957.51|1956.63|1956.13|252
1657282200000|2022-07-08 12:10:00|1956.76|1956.26|1956.76|1956.26|1957.76|1957.26|1956.63|1956.13|418
1657282500000|2022-07-08 12:15:00|1956.88|1956.38|1956.51|1956.01|1958.51|1958.01|1956.51|1956.01|403
1657282800000|2022-07-08 12:20:00|1956.76|1956.26|1956.01|1955.51|1957.51|1957.01|1955.88|1955.38|375
1657283100000|2022-07-08 12:25:00|1956.13|1955.63|1955.51|1955.01|1957.76|1957.26|1955.51|1955.01|385
1657283400000|2022-07-08 12:30:00|1955.63|1955.13|1950.01|1949.51|1955.63|1955.13|1947.51|1947.01|1600
1657283700000|2022-07-08 12:35:00|1950.26|1949.76|1950.01|1949.51|1952.51|1952.01|1948.63|1948.13|643
1657284000000|2022-07-08 12:40:00|1950.26|1949.76|1947.76|1947.26|1950.38|1949.88|1946.76|1946.26|859
1657284300000|2022-07-08 12:45:00|1947.51|1947.01|1945.13|1944.63|1948.51|1948.01|1943.38|1942.88|1218
1657284600000|2022-07-08 12:50:00|1945.01|1944.51|1947.63|1947.13|1948.76|1948.26|1945.01|1944.51|566
1657284900000|2022-07-08 12:55:00|1947.51|1947.01|1950.26|1949.76|1950.51|1950.01|1947.26|1946.76|441
1657285200000|2022-07-08 13:00:00|1950.51|1950.01|1952.26|1951.76|1953.76|1953.26|1950.38|1949.88|1151
1657285500000|2022-07-08 13:05:00|1952.13|1951.63|1951.01|1950.51|1952.51|1952.01|1949.38|1948.88|1204
1657285800000|2022-07-08 13:10:00|1951.26|1950.76|1952.26|1951.76|1953.01|1952.51|1949.51|1949.01|873
1657286100000|2022-07-08 13:15:00|1952.38|1951.88|1953.38|1952.88|1953.76|1953.26|1951.38|1950.88|596
1657286400000|2022-07-08 13:20:00|1953.51|1953.01|1953.51|1953.01|1953.88|1953.38|1952.38|1951.88|591
1657286700000|2022-07-08 13:25:00|1953.63|1953.13|1953.26|1952.76|1954.51|1954.01|1950.26|1949.76|1649
1657287000000|2022-07-08 13:30:00|1953.51|1953.01|1953.26|1952.76|1954.76|1954.26|1951.51|1951.01|1021
1657287300000|2022-07-08 13:35:00|1953.01|1952.51|1955.76|1955.26|1955.76|1955.26|1952.51|1952.01|799
1657287600000|2022-07-08 13:40:00|1955.51|1955.01|1958.76|1958.26|1960.01|1959.51|1955.01|1954.51|1081
1657287900000|2022-07-08 13:45:00|1959.01|1958.51|1953.26|1952.76|1960.01|1959.51|1952.88|1952.38|1273
1657288200000|2022-07-08 13:50:00|1953.13|1952.63|1952.01|1951.51|1954.01|1953.51|1951.01|1950.51|1257
1657288500000|2022-07-08 13:55:00|1951.76|1951.26|1954.01|1953.51|1954.76|1954.26|1951.26|1950.76|1049
1657288800000|2022-07-08 14:00:00|1954.26|1953.76|1953.76|1953.26|1954.76|1954.26|1950.76|1950.26|1376
1657289100000|2022-07-08 14:05:00|1953.63|1953.13|1953.76|1953.26|1954.01|1953.51|1950.26|1949.76|800
1657289400000|2022-07-08 14:10:00|1953.79|1953.29|1956.04|1955.54|1956.16|1955.66|1953.04|1952.54|1029
1657289700000|2022-07-08 14:15:00|1956.16|1955.66|1958.29|1957.79|1959.04|1958.54|1955.29|1954.79|944
1657290000000|2022-07-08 14:20:00|1958.54|1958.04|1962.04|1961.54|1962.04|1961.54|1957.54|1957.04|867
1657290300000|2022-07-08 14:25:00|1962.29|1961.79|1965.29|1964.79|1965.41|1964.91|1961.79|1961.29|1355
1657290600000|2022-07-08 14:30:00|1965.54|1965.04|1966.29|1965.79|1967.29|1966.79|1965.04|1964.54|1113
1657290900000|2022-07-08 14:35:00|1966.41|1965.91|1967.04|1966.54|1968.79|1968.29|1965.79|1965.29|867
1657291200000|2022-07-08 14:40:00|1967.16|1966.66|1968.54|1968.04|1968.66|1968.16|1966.04|1965.54|816
1657291500000|2022-07-08 14:45:00|1968.66|1968.16|1968.66|1968.16|1969.54|1969.04|1967.79|1967.29|1045
1657291800000|2022-07-08 14:50:00|1968.79|1968.29|1968.16|1967.66|1969.79|1969.29|1967.04|1966.54|1202
1657292100000|2022-07-08 14:55:00|1968.29|1967.79|1968.66|1968.16|1969.04|1968.54|1967.04|1966.54|1070
1657292400000|2022-07-08 15:00:00|1968.79|1968.29|1968.29|1967.79|1969.66|1969.16|1967.79|1967.29|2058
1657292700000|2022-07-08 15:05:00|1968.16|1967.66|1968.54|1968.04|1968.79|1968.29|1965.54|1965.04|1647
1657293000000|2022-07-08 15:10:00|1968.29|1967.79|1967.29|1966.79|1968.54|1968.04|1966.54|1966.04|1239
1657293300000|2022-07-08 15:15:00|1967.16|1966.66|1968.79|1968.29|1969.04|1968.54|1967.04|1966.54|1638
1657293600000|2022-07-08 15:20:00|1969.04|1968.54|1970.54|1969.04|1970.79|1970.29|1968.79|1968.29|5381
1657293900000|2022-07-08 15:25:00|1970.53|1969.03|1971.95|1970.45|1972.41|1970.91|1970.53|1969.03|1419
1657294200000|2022-07-08 15:30:00|1971.96|1970.46|1971.24|1969.84|1972.4|1970.9|1969.99|1968.59|776
1657294500000|2022-07-08 15:35:00|1971.11|1969.71|1970.49|1969.09|1971.24|1969.84|1970.24|1968.84|71
1657294800000|2022-07-08 15:40:00|1970.36|1968.96|1968.36|1966.96|1970.36|1968.96|1968.11|1966.71|75
1657295100000|2022-07-08 15:45:00|1969.36|1967.96|1968.36|1966.96|1969.36|1967.96|1968.36|1966.96|6
1657295400000|2022-07-08 15:50:00|1968.24|1966.84|1968.99|1967.59|1969.36|1967.96|1968.11|1966.71|3
1657295700000|2022-07-08 15:55:00|1969.11|1967.71|1971.36|1969.86|1971.36|1969.96|1969.11|1967.71|32
1657296000000|2022-07-08 16:00:00|1971.37|1969.87|1969.99|1968.49|1971.37|1969.87|1969.98|1968.48|0
1657296300000|2022-07-08 16:05:00|1969.98|1968.48|1967.66|1966.16|1969.99|1968.49|1967.2|1965.7|0
1657296600000|2022-07-08 16:10:00|1967.65|1966.15|1967.18|1965.68|1968.59|1967.09|1967.11|1965.61|0
1657296900000|2022-07-08 16:15:00|1967.17|1965.67|1968.44|1966.94|1968.45|1966.95|1966.72|1965.22|0
1657297200000|2022-07-08 16:20:00|1968.43|1966.93|1967.16|1965.66|1969.08|1967.58|1966.7|1965.2|0
1657297500000|2022-07-08 16:25:00|1967.15|1965.65|1965.87|1964.37|1967.18|1965.68|1965.43|1963.93|0
1657297800000|2022-07-08 16:30:00|1965.43|1963.93|1965.85|1964.35|1966.34|1964.84|1964.92|1963.42|0
1657298100000|2022-07-08 16:35:00|1965.86|1964.36|1964.84|1963.34|1966.78|1965.28|1964.84|1963.34|0
1657298400000|2022-07-08 16:40:00|1964.83|1963.33|1964.85|1963.35|1964.92|1963.42|1963.48|1961.98|0
1657298700000|2022-07-08 16:45:00|1964.42|1962.92|1965.55|1964.05|1965.57|1964.07|1963.44|1961.94|0
1657299000000|2022-07-08 16:50:00|1965.54|1964.04|1964.17|1962.67|1965.56|1964.06|1963.24|1961.74|0
1657299300000|2022-07-08 16:55:00|1964.16|1962.66|1963.7|1962.2|1965.1|1963.6|1963.24|1961.74|0
1657299600000|2022-07-08 17:00:00|1963.69|1962.19|1962.33|1960.83|1964.18|1962.68|1961.85|1960.35|0
1657299900000|2022-07-08 17:05:00|1962.32|1960.82|1964.66|1963.16|1964.67|1963.17|1962.32|1960.82|0
1657300200000|2022-07-08 17:10:00|1964.67|1963.17|1965.13|1963.63|1965.59|1964.09|1964.22|1962.72|0
1657300500000|2022-07-08 17:15:00|1965.12|1963.62|1964.43|1962.93|1965.13|1963.63|1963.73|1962.23|0
1657300800000|2022-07-08 17:20:00|1964.65|1963.15|1964.2|1962.7|1964.67|1963.17|1963.74|1962.24|0
1657301100000|2022-07-08 17:25:00|1964.21|1962.71|1966.54|1965.04|1966.55|1965.05|1964.2|1962.7|0
1657301400000|2022-07-08 17:30:00|1966.55|1965.05|1966.94|1965.44|1966.99|1965.49|1966.28|1964.78|0
1657301700000|2022-07-08 17:35:00|1966.95|1965.45|1966.97|1965.47|1967.41|1965.91|1965.8|1964.3|0
1657302000000|2022-07-08 17:40:00|1967.19|1965.69|1967.42|1965.92|1967.89|1966.39|1966.95|1965.45|0
1657302300000|2022-07-08 17:45:00|1967.41|1965.91|1968.82|1967.32|1968.82|1967.32|1966.94|1965.44|0
1657302600000|2022-07-08 17:50:00|1968.83|1967.33|1968.84|1967.34|1969.29|1967.79|1968.36|1966.86|0
1657302900000|2022-07-08 17:55:00|1968.83|1967.33|1967.43|1965.93|1968.84|1967.34|1967.4|1965.9|0
1657303200000|2022-07-08 18:00:00|1967.87|1966.37|1966.98|1965.48|1967.9|1966.4|1966.48|1964.98|0
1657303500000|2022-07-08 18:05:00|1967.2|1965.7|1968.83|1967.33|1968.85|1967.35|1966.98|1965.48|0
1657303800000|2022-07-08 18:10:00|1968.82|1967.32|1968.82|1967.32|1968.84|1967.34|1967.91|1966.41|0
1657304100000|2022-07-08 18:15:00|1968.81|1967.31|1968.85|1967.35|1969.27|1967.77|1968.35|1966.85|0
1657304400000|2022-07-08 18:20:00|1969.29|1967.79|1969.78|1968.28|1970.25|1968.75|1968.83|1967.33|0
1657304700000|2022-07-08 18:25:00|1969.77|1968.27|1970.25|1968.75|1970.7|1969.2|1969.31|1967.81|0
1657305000000|2022-07-08 18:30:00|1970.26|1968.76|1970.84|1969.34|1970.84|1969.34|1970.23|1968.73|0
1657305300000|2022-07-08 18:35:00|1970.85|1969.35|1971.19|1969.69|1971.78|1970.28|1970.75|1969.25|0
1657305600000|2022-07-08 18:40:00|1970.97|1969.47|1971.69|1970.19|1972.14|1970.64|1970.73|1969.23|0
1657305900000|2022-07-08 18:45:00|1971.7|1970.2|1970.77|1969.27|1972.14|1970.64|1970.76|1969.26|0
1657306200000|2022-07-08 18:50:00|1971.21|1969.71|1969.79|1968.29|1971.25|1969.75|1969.78|1968.28|0
1657306500000|2022-07-08 18:55:00|1969.78|1968.28|1971.22|1969.72|1971.22|1969.72|1969.33|1967.83|0
1657306800000|2022-07-08 19:00:00|1971.21|1969.71|1971.54|1970.04|1971.56|1970.06|1970.14|1968.64|0
1657307100000|2022-07-08 19:05:00|1971.53|1970.03|1970.15|1968.65|1971.55|1970.05|1970.14|1968.64|0
1657307400000|2022-07-08 19:10:00|1970.16|1968.66|1971.68|1970.18|1971.7|1970.2|1970.14|1968.64|0
1657307700000|2022-07-08 19:15:00|1971.67|1970.17|1971.63|1970.13|1971.68|1970.18|1970.72|1969.22|0
1657308000000|2022-07-08 19:20:00|1971.64|1970.14|1970.71|1969.21|1972.1|1970.6|1970.7|1969.2|0
1657308300000|2022-07-08 19:25:00|1970.72|1969.22|1970.7|1969.2|1971.16|1969.66|1970.23|1968.73|0
1657308600000|2022-07-08 19:30:00|1970.69|1969.19|1969.74|1968.24|1971.16|1969.66|1969.26|1967.76|0
1657308900000|2022-07-08 19:35:00|1969.75|1968.25|1969.29|1967.79|1970.67|1969.17|1968.82|1967.32|0
1657309200000|2022-07-08 19:40:00|1969.3|1967.8|1970.68|1969.18|1971.14|1969.64|1969.29|1967.79|0
1657309500000|2022-07-08 19:45:00|1970.67|1969.17|1970.17|1968.67|1971.13|1969.63|1969.73|1968.23|0
1657309800000|2022-07-08 19:50:00|1970.16|1968.66|1970.18|1968.68|1970.64|1969.14|1969.22|1967.72|0
1657310100000|2022-07-08 19:55:00|1970.16|1968.66|1969.2|1967.7|1970.66|1969.16|1967.88|1966.38|0
1657310400000|2022-07-08 20:00:00|1969.68|1968.18|1970.42|1968.92|1970.88|1969.38|1968.67|1967.17|0
1657310700000|2022-07-08 20:05:00|1970.47|1968.97|1970.5|1969|1970.88|1969.38|1970.23|1968.73|0
1657311000000|2022-07-08 20:10:00|1970.51|1969.01|1970.96|1969.46|1971.06|1969.56|1970.41|1968.91|0
1657311300000|2022-07-08 20:15:00|1970.97|1969.47|1971.06|1969.56|1971.1|1969.6|1970.5|1969|0
1657311600000|2022-07-08 20:20:00|1971.05|1969.55|1970.73|1969.23|1971.24|1969.74|1970.69|1969.19|0
1657311900000|2022-07-08 20:25:00|1970.69|1969.19|1970.95|1969.45|1970.96|1969.46|1970.59|1969.09|0
1657312200000|2022-07-08 20:30:00|1970.86|1969.36|1970.77|1969.27|1970.95|1969.45|1970.68|1969.18|0
1657312500000|2022-07-08 20:35:00|1970.76|1969.26|1970.47|1968.97|1970.76|1969.26|1970.26|1968.76|0
1657312800000|2022-07-08 20:40:00|1970.38|1968.88|1970.78|1969.28|1970.84|1969.34|1970.38|1968.88|0
1657313100000|2022-07-08 20:45:00|1970.69|1969.19|1970.78|1969.28|1971.06|1969.56|1970.6|1969.1|0
1657313400000|2022-07-08 20:50:00|1970.69|1969.19|1970.78|1969.28|1970.97|1969.47|1970.6|1969.1|0
1657313700000|2022-07-08 20:55:00|1970.79|1969.29|1970.92|1969.42|1971.06|1969.56|1970.78|1969.28|0
1657490400000|2022-07-10 22:00:00|1967.42|1965.92|1967.09|1965.59|1967.42|1965.92|1966.5|1965|0
1657490700000|2022-07-10 22:05:00|1967.1|1965.6|1967.56|1966.06|1967.83|1966.33|1967|1965.5|0
1657491000000|2022-07-10 22:10:00|1967.55|1966.05|1966.21|1964.71|1967.55|1966.05|1966|1964.5|0
1657491300000|2022-07-10 22:15:00|1966.17|1964.67|1965.43|1963.93|1966.35|1964.85|1965.43|1963.93|0
1657491600000|2022-07-10 22:20:00|1965.52|1964.02|1965.06|1963.56|1965.8|1964.3|1964.69|1963.19|0
1657491900000|2022-07-10 22:25:00|1965.07|1963.57|1965.06|1963.56|1965.61|1964.11|1964.97|1963.47|0
1657492200000|2022-07-10 22:30:00|1965.11|1963.61|1965.06|1963.56|1965.61|1964.11|1964.97|1963.47|0
1657492500000|2022-07-10 22:35:00|1965.07|1963.57|1965.57|1964.07|1965.71|1964.21|1964.97|1963.47|0
1657492800000|2022-07-10 22:40:00|1965.52|1964.02|1965.72|1964.22|1965.9|1964.4|1965.48|1963.98|0
1657493100000|2022-07-10 22:45:00|1965.73|1964.23|1965.36|1963.86|1965.91|1964.41|1965.22|1963.72|0
1657493400000|2022-07-10 22:50:00|1965.4|1963.9|1965.91|1964.41|1965.91|1964.41|1965.36|1963.86|0
1657493700000|2022-07-10 22:55:00|1965.86|1964.36|1965.5|1964|1966.09|1964.59|1965.36|1963.86|0
1657494000000|2022-07-10 23:00:00|1965.54|1964.04|1965.22|1963.72|1965.59|1964.09|1964.99|1963.49|0
1657494300000|2022-07-10 23:05:00|1965.27|1963.77|1966.28|1964.78|1966.65|1965.15|1965.27|1963.77|0
1657494600000|2022-07-10 23:10:00|1966.33|1964.83|1966.46|1964.96|1966.46|1964.96|1965.73|1964.23|0
1657494900000|2022-07-10 23:15:00|1966.37|1964.87|1965.73|1964.23|1966.37|1964.87|1965.54|1964.04|0
1657495200000|2022-07-10 23:20:00|1965.72|1964.22|1965.36|1963.86|1965.72|1964.22|1965.08|1963.58|0
1657495500000|2022-07-10 23:25:00|1965.35|1963.85|1966.19|1964.69|1966.19|1964.69|1965.08|1963.58|0
1657495800000|2022-07-10 23:30:00|1966.28|1964.78|1966.83|1965.33|1967.39|1965.89|1966.19|1964.69|0
1657496100000|2022-07-10 23:35:00|1966.74|1965.24|1967.02|1965.52|1967.39|1965.89|1966.19|1964.69|0
1657496400000|2022-07-10 23:40:00|1967.11|1965.61|1967.8|1966.3|1968.12|1966.62|1967.11|1965.61|0
1657496700000|2022-07-10 23:45:00|1967.85|1966.35|1968.31|1966.81|1968.63|1967.13|1967.66|1966.16|0
1657497000000|2022-07-10 23:50:00|1968.26|1966.76|1967.66|1966.16|1968.63|1967.13|1967.57|1966.07|0
1657497300000|2022-07-10 23:55:00|1967.67|1966.17|1967.43|1965.93|1967.85|1966.35|1967.11|1965.61|0
1657497600000|2022-07-11 00:00:00|1967.39|1965.89|1967.31|1965.81|1967.7|1966.2|1966.5|1965|0
1657497900000|2022-07-11 00:05:00|1967.3|1965.8|1967.28|1965.78|1968.3|1966.8|1966.84|1965.34|0
1657498200000|2022-07-11 00:10:00|1967.33|1965.83|1967.88|1966.38|1968.15|1966.65|1967.26|1965.76|0
1657498500000|2022-07-11 00:15:00|1967.92|1966.42|1964.61|1963.11|1967.92|1966.42|1964.16|1962.66|0
1657498800000|2022-07-11 00:20:00|1964.62|1963.12|1966.4|1964.9|1966.86|1965.36|1964.61|1963.11|0
1657499100000|2022-07-11 00:25:00|1966.41|1964.91|1967.3|1965.8|1968.43|1966.93|1966.4|1964.9|0
1657499400000|2022-07-11 00:30:00|1967.31|1965.81|1967.7|1966.2|1968.65|1967.15|1966.82|1965.32|0
1657499700000|2022-07-11 00:35:00|1967.71|1966.21|1967.27|1965.77|1968.16|1966.66|1966.37|1964.87|0
1657500000000|2022-07-11 00:40:00|1967.71|1966.21|1966.81|1965.31|1968.16|1966.66|1966.81|1965.31|0
1657500300000|2022-07-11 00:45:00|1966.82|1965.32|1966.37|1964.87|1967.71|1966.21|1966.37|1964.87|0
1657500600000|2022-07-11 00:50:00|1966.38|1964.88|1967.72|1966.22|1967.73|1966.23|1966.37|1964.87|0
1657500900000|2022-07-11 00:55:00|1967.73|1966.23|1967.95|1966.45|1969.5|1968|1967.72|1966.22|0
1657501200000|2022-07-11 01:00:00|1967.73|1966.23|1965.91|1964.41|1968.16|1966.66|1965.91|1964.41|0
1657501500000|2022-07-11 01:05:00|1965.9|1964.4|1964.99|1963.49|1965.9|1964.4|1963.64|1962.14|0
1657501800000|2022-07-11 01:10:00|1965.21|1963.71|1965.9|1964.4|1965.9|1964.4|1964.53|1963.03|0
1657502100000|2022-07-11 01:15:00|1965.46|1963.96|1963.22|1961.72|1965.46|1963.96|1962.77|1961.27|0
1657502400000|2022-07-11 01:20:00|1963.21|1961.71|1960.98|1959.48|1963.23|1961.73|1960.98|1959.48|0
1657502700000|2022-07-11 01:25:00|1960.99|1959.49|1960.53|1959.03|1962.32|1960.82|1960.53|1959.03|0
1657503000000|2022-07-11 01:30:00|1960.54|1959.04|1961|1959.5|1962.33|1960.83|1960.54|1959.04|0
1657503300000|2022-07-11 01:35:00|1960.99|1959.49|1960.09|1958.59|1960.99|1959.49|1959.18|1957.68|0
1657503600000|2022-07-11 01:40:00|1960.08|1958.58|1960.98|1959.48|1961.44|1959.94|1960.08|1958.58|0
1657503900000|2022-07-11 01:45:00|1960.97|1959.47|1961.5|1960|1961.95|1960.45|1960.07|1958.57|0
1657504200000|2022-07-11 01:50:00|1961.49|1959.99|1959.61|1958.11|1961.49|1959.99|1958.32|1956.82|0
1657504500000|2022-07-11 01:55:00|1959.6|1958.1|1958.61|1957.11|1960.28|1958.78|1958.17|1956.67|0
1657504800000|2022-07-11 02:00:00|1958.6|1957.1|1958.14|1956.64|1959.07|1957.57|1957.7|1956.2|0
1657505100000|2022-07-11 02:05:00|1958.13|1956.63|1958.15|1956.65|1958.61|1957.11|1957.69|1956.19|0
1657505400000|2022-07-11 02:10:00|1958.14|1956.64|1957.69|1956.19|1958.6|1957.1|1957.69|1956.19|0
1657505700000|2022-07-11 02:15:00|1957.7|1956.2|1957.27|1955.77|1958.14|1956.64|1956.84|1955.34|0
1657506000000|2022-07-11 02:20:00|1957.28|1955.78|1959.26|1957.76|1959.91|1958.41|1957.27|1955.77|0
1657506300000|2022-07-11 02:25:00|1959.35|1957.85|1958.66|1957.16|1959.35|1957.85|1958.2|1956.7|0
1657506600000|2022-07-11 02:30:00|1958.67|1957.17|1958.71|1957.21|1959.15|1957.65|1957.76|1956.26|0
1657506900000|2022-07-11 02:35:00|1958.7|1957.2|1958.92|1957.42|1959.38|1957.88|1957.8|1956.3|0
1657507200000|2022-07-11 02:40:00|1958.7|1957.2|1958.72|1957.22|1959.6|1958.1|1958.25|1956.75|0
1657507500000|2022-07-11 02:45:00|1958.73|1957.23|1957.82|1956.32|1958.73|1957.23|1957.8|1956.3|0
1657507800000|2022-07-11 02:50:00|1958.26|1956.76|1956.46|1954.96|1958.26|1956.76|1956.46|1954.96|0
1657508100000|2022-07-11 02:55:00|1956.68|1955.18|1956.9|1955.4|1957.36|1955.86|1956.46|1954.96|0
1657508400000|2022-07-11 03:00:00|1956.46|1954.96|1955.6|1954.1|1956.91|1955.41|1955.59|1954.09|0
1657508700000|2022-07-11 03:05:00|1955.16|1953.66|1955.7|1954.2|1956.14|1954.64|1954.72|1953.22|0
1657509000000|2022-07-11 03:10:00|1955.71|1954.21|1954.29|1952.79|1956.15|1954.65|1954.28|1952.78|0
1657509300000|2022-07-11 03:15:00|1954.3|1952.8|1954.91|1953.41|1955.13|1953.63|1953.45|1951.95|0
1657509600000|2022-07-11 03:20:00|1954.92|1953.42|1955.36|1953.86|1955.81|1954.31|1954.66|1953.16|0
1657509900000|2022-07-11 03:25:00|1955.37|1953.87|1956.25|1954.75|1956.26|1954.76|1955.36|1953.86|0
1657510200000|2022-07-11 03:30:00|1956.26|1954.76|1956.22|1954.72|1956.44|1954.94|1955.76|1954.26|0
1657510500000|2022-07-11 03:35:00|1956|1954.5|1956.79|1955.29|1956.79|1955.29|1956|1954.5|0
1657510800000|2022-07-11 03:40:00|1956.78|1955.28|1955.44|1953.94|1956.79|1955.29|1955.44|1953.94|0
1657511100000|2022-07-11 03:45:00|1955.45|1953.95|1955.9|1954.4|1956.34|1954.84|1955.43|1953.93|0
1657511400000|2022-07-11 03:50:00|1956.12|1954.62|1955.89|1954.39|1956.12|1954.62|1955.44|1953.94|0
1657511700000|2022-07-11 03:55:00|1955.9|1954.4|1956.34|1954.84|1956.35|1954.85|1955.88|1954.38|0
1657512000000|2022-07-11 04:00:00|1956.35|1954.85|1957.23|1955.73|1957.25|1955.75|1956.34|1954.84|0
1657512300000|2022-07-11 04:05:00|1956.79|1955.29|1956.78|1955.28|1957.23|1955.73|1956.78|1955.28|0
1657512600000|2022-07-11 04:10:00|1956.79|1955.29|1957.25|1955.75|1957.26|1955.76|1956.78|1955.28|0
1657512900000|2022-07-11 04:15:00|1957.26|1955.76|1957.24|1955.74|1957.26|1955.76|1956.8|1955.3|0
1657513200000|2022-07-11 04:20:00|1957.25|1955.75|1956.34|1954.84|1957.25|1955.75|1956.33|1954.83|0
1657513500000|2022-07-11 04:25:00|1956.56|1955.06|1956.57|1955.07|1956.79|1955.29|1956.33|1954.83|0
1657513800000|2022-07-11 04:30:00|1956.56|1955.06|1957.48|1955.98|1957.5|1956|1956.11|1954.61|0
1657514100000|2022-07-11 04:35:00|1957.49|1955.99|1956.6|1955.1|1957.49|1955.99|1956.58|1955.08|0
1657514400000|2022-07-11 04:40:00|1956.59|1955.09|1955.25|1953.75|1956.6|1955.1|1955.24|1953.74|0
1657514700000|2022-07-11 04:45:00|1955.26|1953.76|1955.25|1953.75|1955.71|1954.21|1955.25|1953.75|0
1657515000000|2022-07-11 04:50:00|1955.24|1953.74|1955.68|1954.18|1955.69|1954.19|1954.78|1953.28|0
1657515300000|2022-07-11 04:55:00|1955.69|1954.19|1955.66|1954.16|1955.69|1954.19|1955.22|1953.72|0
1657515600000|2022-07-11 05:00:00|1955.65|1954.15|1955.65|1954.15|1955.66|1954.16|1954.76|1953.26|0
1657515900000|2022-07-11 05:05:00|1955.43|1953.93|1955.64|1954.14|1956.55|1955.05|1955.21|1953.71|0
1657516200000|2022-07-11 05:10:00|1955.65|1954.15|1955.65|1954.15|1955.65|1954.15|1955.19|1953.69|0
1657516500000|2022-07-11 05:15:00|1955.66|1954.16|1956.56|1955.06|1957|1955.5|1955.66|1954.16|0
1657516800000|2022-07-11 05:20:00|1956.55|1955.05|1956.58|1955.08|1957.02|1955.52|1956.12|1954.62|0
1657517100000|2022-07-11 05:25:00|1956.59|1955.09|1955.69|1954.19|1956.59|1955.09|1955.23|1953.73|0
1657517400000|2022-07-11 05:30:00|1955.68|1954.18|1955.23|1953.73|1955.69|1954.19|1954.77|1953.27|0
1657517700000|2022-07-11 05:35:00|1955.22|1953.72|1955.92|1954.42|1955.93|1954.43|1955.22|1953.72|0
1657518000000|2022-07-11 05:40:00|1955.91|1954.41|1956.38|1954.88|1956.39|1954.89|1955.03|1953.53|0
1657518300000|2022-07-11 05:45:00|1956.39|1954.89|1955.02|1953.52|1956.39|1954.89|1954.8|1953.3|0
1657518600000|2022-07-11 05:50:00|1955.01|1953.51|1953.44|1951.94|1955.01|1953.51|1953.42|1951.92|0
1657518900000|2022-07-11 05:55:00|1953.43|1951.93|1953.02|1951.52|1953.87|1952.37|1952.57|1951.07|0
1657519200000|2022-07-11 06:00:00|1953.46|1951.96|1953.21|1951.71|1953.67|1952.17|1950.82|1949.32|0
1657519500000|2022-07-11 06:05:00|1953.22|1951.72|1949.02|1947.52|1953.22|1951.72|1947.98|1946.48|0
1657519800000|2022-07-11 06:10:00|1949.03|1947.53|1948.62|1947.12|1950.66|1949.16|1948.11|1946.61|0
1657520100000|2022-07-11 06:15:00|1948.18|1946.68|1950.08|1948.58|1950.53|1949.03|1947.73|1946.23|0
1657520400000|2022-07-11 06:20:00|1950.09|1948.59|1949.49|1947.99|1950.53|1949.03|1949.04|1947.54|0
1657520700000|2022-07-11 06:25:00|1949.48|1947.98|1950.9|1949.4|1951.36|1949.86|1949.04|1947.54|0
1657521000000|2022-07-11 06:30:00|1951.34|1949.84|1951.36|1949.96|1952.74|1951.34|1949.24|1947.84|93
1657521300000|2022-07-11 06:35:00|1951.24|1949.84|1949.74|1948.34|1951.24|1949.84|1949.74|1948.34|40
1657521600000|2022-07-11 06:40:00|1949.61|1948.21|1947.99|1946.59|1949.61|1948.21|1947.99|1946.59|52
1657521900000|2022-07-11 06:45:00|1948.11|1946.71|1946.61|1945.21|1948.36|1946.96|1946.61|1945.21|28
1657522200000|2022-07-11 06:50:00|1946.74|1945.34|1946.61|1945.21|1946.74|1945.34|1945.61|1944.21|39
1657522500000|2022-07-11 06:55:00|1946.54|1945.04|1947.71|1946.21|1948.57|1947.07|1946.09|1944.59|0
1657522800000|2022-07-11 07:00:00|1947.83|1946.33|1942.41|1941.91|1948.71|1947.21|1938.54|1938.04|5823
1657523100000|2022-07-11 07:05:00|1942.54|1942.04|1940.79|1940.29|1945.16|1944.66|1939.54|1939.04|2650
1657523400000|2022-07-11 07:10:00|1941.04|1940.54|1936.29|1935.79|1942.41|1941.91|1935.91|1935.41|2386
1657523700000|2022-07-11 07:15:00|1936.04|1935.54|1942.16|1941.66|1942.16|1941.66|1934.79|1934.29|2081
1657524000000|2022-07-11 07:20:00|1942.04|1941.54|1940.54|1940.04|1944.04|1943.54|1940.29|1939.79|6209
1657524300000|2022-07-11 07:25:00|1940.79|1940.29|1938.54|1938.04|1941.79|1941.29|1938.04|1937.54|1325
1657524600000|2022-07-11 07:30:00|1938.66|1938.16|1941.54|1941.04|1942.29|1941.79|1936.04|1935.54|963
1657524900000|2022-07-11 07:35:00|1941.41|1940.91|1941.66|1941.16|1944.04|1943.54|1941.16|1940.66|894
1657525200000|2022-07-11 07:40:00|1941.57|1941.07|1940.45|1939.95|1942.45|1941.95|1940.2|1939.7|982
1657525500000|2022-07-11 07:45:00|1940.7|1940.2|1938.2|1937.7|1942.95|1942.45|1937.95|1937.45|816
1657525800000|2022-07-11 07:50:00|1938.45|1937.95|1940.7|1940.2|1941.45|1940.95|1938.2|1937.7|658
1657526100000|2022-07-11 07:55:00|1940.45|1939.95|1942.2|1941.7|1942.7|1942.2|1939.7|1939.2|758
1657526400000|2022-07-11 08:00:00|1942.32|1941.82|1941.57|1941.07|1943.82|1943.32|1940.07|1939.57|774
1657526700000|2022-07-11 08:05:00|1941.2|1940.7|1942.95|1942.45|1944.07|1943.57|1940.7|1940.2|608
1657527000000|2022-07-11 08:10:00|1942.82|1942.32|1945.45|1944.95|1947.45|1946.95|1942.82|1942.32|1160
1657527300000|2022-07-11 08:15:00|1945.7|1945.2|1946.82|1946.32|1947.95|1947.45|1944.7|1944.2|856
1657527600000|2022-07-11 08:20:00|1946.7|1946.2|1948.2|1947.7|1948.45|1947.95|1945.7|1945.2|611
1657527900000|2022-07-11 08:25:00|1948.07|1947.57|1945.45|1944.95|1948.82|1948.32|1945.45|1944.95|606
1657528200000|2022-07-11 08:30:00|1945.57|1945.07|1948.7|1948.2|1948.7|1948.2|1945.2|1944.7|1716
1657528500000|2022-07-11 08:35:00|1948.57|1948.07|1949.7|1949.2|1950.57|1950.07|1948.2|1947.7|899
1657528800000|2022-07-11 08:40:00|1949.95|1949.45|1947.7|1947.2|1950.2|1949.7|1947.2|1946.7|682
1657529100000|2022-07-11 08:45:00|1947.57|1947.07|1948.45|1947.95|1948.82|1948.32|1946.95|1946.45|520
1657529400000|2022-07-11 08:50:00|1948.7|1948.2|1949.2|1948.7|1949.7|1949.2|1947.2|1946.7|629
1657529700000|2022-07-11 08:55:00|1948.95|1948.45|1949.7|1949.2|1949.95|1949.45|1947.82|1947.32|553
1657530000000|2022-07-11 09:00:00|1949.57|1949.07|1951.7|1951.2|1951.95|1951.45|1948.45|1947.95|576
1657530300000|2022-07-11 09:05:00|1951.57|1951.07|1951.45|1950.95|1952.45|1951.95|1950.45|1949.95|486
1657530600000|2022-07-11 09:10:00|1951.32|1950.82|1951.95|1951.45|1952.95|1952.45|1950.95|1950.45|1705
1657530900000|2022-07-11 09:15:00|1952.2|1951.7|1951.95|1951.45|1953.2|1952.7|1951.45|1950.95|291
1657531200000|2022-07-11 09:20:00|1951.82|1951.32|1951.2|1950.7|1952.2|1951.7|1949.7|1949.2|522
1657531500000|2022-07-11 09:25:00|1951.45|1950.95|1950.45|1949.95|1952.2|1951.7|1950.07|1949.57|379
1657531800000|2022-07-11 09:30:00|1950.32|1949.82|1948.95|1948.45|1950.95|1950.45|1948.95|1948.45|372
1657532100000|2022-07-11 09:35:00|1949.32|1948.82|1949.95|1949.45|1951.57|1951.07|1949.07|1948.57|358
1657532400000|2022-07-11 09:40:00|1950.07|1949.57|1949.7|1949.2|1950.95|1950.45|1949.45|1948.95|255
1657532700000|2022-07-11 09:45:00|1950.2|1949.7|1948.95|1948.45|1950.7|1950.2|1948.7|1948.2|336
1657533000000|2022-07-11 09:50:00|1948.82|1948.32|1948.57|1948.07|1949.7|1949.2|1947.95|1947.45|252
1657533300000|2022-07-11 09:55:00|1948.7|1948.2|1949.32|1948.82|1949.7|1949.2|1948.45|1947.95|983
1657533600000|2022-07-11 10:00:00|1949.2|1948.7|1950.45|1949.95|1950.7|1950.2|1947.95|1947.45|337
1657533900000|2022-07-11 10:05:00|1950.57|1950.07|1950.95|1950.45|1951.95|1951.45|1950.2|1949.7|400
1657534200000|2022-07-11 10:10:00|1950.7|1950.2|1951.2|1950.7|1951.7|1951.2|1950.45|1949.95|636
1657534500000|2022-07-11 10:15:00|1951.07|1950.57|1952.32|1951.82|1952.45|1951.95|1950.82|1950.32|335
1657534800000|2022-07-11 10:20:00|1952.45|1951.95|1952.2|1951.7|1953.45|1952.95|1952.2|1951.7|326
1657535100000|2022-07-11 10:25:00|1951.95|1951.45|1950.7|1950.2|1952.2|1951.7|1950.45|1949.95|351
1657535400000|2022-07-11 10:30:00|1950.82|1950.32|1950.45|1949.95|1951.2|1950.7|1949.95|1949.45|3408
1657535700000|2022-07-11 10:35:00|1950.32|1949.82|1950.45|1949.95|1951.07|1950.57|1949.7|1949.2|426
1657536000000|2022-07-11 10:40:00|1949.95|1949.45|1950.32|1949.82|1950.95|1950.45|1949.7|1949.2|329
1657536300000|2022-07-11 10:45:00|1950.45|1949.95|1951.45|1950.95|1951.7|1951.2|1950.2|1949.7|325
1657536600000|2022-07-11 10:50:00|1951.57|1951.07|1949.7|1949.2|1951.57|1951.07|1949.45|1948.95|349
1657536900000|2022-07-11 10:55:00|1949.45|1948.95|1949.7|1949.2|1950.2|1949.7|1949.2|1948.7|303
1657537200000|2022-07-11 11:00:00|1949.57|1949.07|1949.95|1949.45|1950.45|1949.95|1949.45|1948.95|444
1657537500000|2022-07-11 11:05:00|1949.82|1949.32|1950.7|1950.2|1951.45|1950.95|1949.7|1949.2|337
1657537800000|2022-07-11 11:10:00|1950.45|1949.95|1950.2|1949.7|1951.2|1950.7|1949.95|1949.45|244
1657538100000|2022-07-11 11:15:00|1950.32|1949.82|1950.07|1949.57|1951.2|1950.7|1949.7|1949.2|378
1657538400000|2022-07-11 11:20:00|1950.2|1949.7|1949.32|1948.82|1950.95|1950.45|1949.2|1948.7|491
1657538700000|2022-07-11 11:25:00|1949.2|1948.7|1948.7|1948.2|1949.7|1949.2|1948.45|1947.95|222
1657539000000|2022-07-11 11:30:00|1948.57|1948.07|1948.57|1948.07|1950.2|1949.7|1948.45|1947.95|1698
1657539300000|2022-07-11 11:35:00|1948.45|1947.95|1948.45|1947.95|1949.45|1948.95|1947.95|1947.45|221
1657539600000|2022-07-11 11:40:00|1948.59|1948.09|1947.09|1946.59|1948.59|1948.09|1946.59|1946.09|282
1657539900000|2022-07-11 11:45:00|1946.84|1946.34|1946.34|1945.84|1947.59|1947.09|1946.09|1945.59|320
1657540200000|2022-07-11 11:50:00|1946.46|1945.96|1944.84|1944.34|1946.59|1946.09|1944.59|1944.09|413
1657540500000|2022-07-11 11:55:00|1944.96|1944.46|1944.59|1944.09|1945.09|1944.59|1943.59|1943.09|1447
1657540800000|2022-07-11 12:00:00|1944.71|1944.21|1944.21|1943.71|1945.09|1944.59|1943.96|1943.46|3421
1657541100000|2022-07-11 12:05:00|1944.09|1943.59|1944.59|1944.09|1946.09|1945.59|1943.59|1943.09|707
1657541400000|2022-07-11 12:10:00|1944.34|1943.84|1945.09|1944.59|1945.59|1945.09|1944.34|1943.84|1211
1657541700000|2022-07-11 12:15:00|1944.96|1944.46|1946.21|1945.71|1946.59|1946.09|1944.96|1944.46|7404
1657542000000|2022-07-11 12:20:00|1946.34|1945.84|1947.59|1947.09|1947.71|1947.21|1946.34|1945.84|887
1657542300000|2022-07-11 12:25:00|1947.71|1947.21|1946.84|1946.34|1947.84|1947.34|1946.09|1945.59|479
1657542600000|2022-07-11 12:30:00|1946.71|1946.21|1944.59|1944.09|1947.59|1947.09|1944.34|1943.84|455
1657542900000|2022-07-11 12:35:00|1944.46|1943.96|1943.34|1942.84|1945.21|1944.71|1943.21|1942.71|524
1657543200000|2022-07-11 12:40:00|1943.09|1942.59|1942.09|1941.59|1944.09|1943.59|1941.84|1941.34|325
1657543500000|2022-07-11 12:45:00|1941.84|1941.34|1942.46|1941.96|1942.84|1942.34|1940.84|1940.34|1174
1657543800000|2022-07-11 12:50:00|1942.59|1942.09|1943.34|1942.84|1944.59|1944.09|1942.59|1942.09|353
1657544100000|2022-07-11 12:55:00|1943.59|1943.09|1943.46|1942.96|1944.46|1943.96|1943.09|1942.59|187
1657544400000|2022-07-11 13:00:00|1943.59|1943.09|1945.34|1944.84|1945.34|1944.84|1943.59|1943.09|323
1657544700000|2022-07-11 13:05:00|1945.21|1944.71|1944.09|1943.59|1945.34|1944.84|1943.84|1943.34|416
1657545000000|2022-07-11 13:10:00|1943.96|1943.46|1944.59|1944.09|1945.09|1944.59|1943.84|1943.34|251
1657545300000|2022-07-11 13:15:00|1944.71|1944.21|1944.59|1944.09|1945.34|1944.84|1944.09|1943.59|1095
1657545600000|2022-07-11 13:20:00|1944.84|1944.34|1945.09|1944.59|1945.09|1944.59|1944.09|1943.59|785
1657545900000|2022-07-11 13:25:00|1945.21|1944.71|1944.59|1944.09|1945.59|1945.09|1944.59|1944.09|378
1657546200000|2022-07-11 13:30:00|1944.71|1944.21|1945.84|1945.34|1948.34|1947.84|1943.71|1943.21|959
1657546500000|2022-07-11 13:35:00|1945.96|1945.46|1943.34|1942.84|1945.96|1945.46|1941.84|1941.34|947
1657546800000|2022-07-11 13:40:00|1943.09|1942.59|1942.34|1941.84|1943.59|1943.09|1941.84|1941.34|673
1657547100000|2022-07-11 13:45:00|1942.09|1941.59|1937.59|1937.09|1942.59|1942.09|1936.84|1936.34|915
1657547400000|2022-07-11 13:50:00|1937.46|1936.96|1938.09|1937.59|1938.84|1938.34|1935.59|1935.09|4270
1657547700000|2022-07-11 13:55:00|1938.34|1937.84|1940.84|1940.34|1941.84|1941.34|1938.34|1937.84|923
1657548000000|2022-07-11 14:00:00|1940.71|1940.21|1938.59|1938.09|1941.09|1940.59|1938.59|1938.09|853
1657548300000|2022-07-11 14:05:00|1938.34|1937.84|1940.71|1940.21|1941.84|1941.34|1937.84|1937.34|7132
1657548600000|2022-07-11 14:10:00|1940.62|1940.12|1940.5|1940|1942.75|1942.25|1940.37|1939.87|2319
1657548900000|2022-07-11 14:15:00|1940.75|1940.25|1938|1937.5|1941.25|1940.75|1938|1937.5|839
1657549200000|2022-07-11 14:20:00|1937.87|1937.37|1936.75|1936.25|1938.5|1938|1935.5|1935|889
1657549500000|2022-07-11 14:25:00|1936.62|1936.12|1937.62|1937.12|1938.5|1938|1936|1935.5|1120
1657549800000|2022-07-11 14:30:00|1937.75|1937.25|1938.25|1937.75|1939.5|1939|1937.25|1936.75|5967
1657550100000|2022-07-11 14:35:00|1938.5|1938|1938.5|1938|1939.25|1938.75|1937|1936.5|798
1657550400000|2022-07-11 14:40:00|1938.62|1938.12|1939.5|1939|1940.5|1940|1938.5|1938|690
1657550700000|2022-07-11 14:45:00|1939.25|1938.75|1938.5|1938|1939.75|1939.25|1937.25|1936.75|1162
1657551000000|2022-07-11 14:50:00|1938.37|1937.87|1939.25|1938.75|1939.75|1939.25|1938|1937.5|4205
1657551300000|2022-07-11 14:55:00|1939|1938.5|1937|1936.5|1939.25|1938.75|1936.5|1936|3770
1657551600000|2022-07-11 15:00:00|1936.75|1936.25|1938.37|1937.87|1939|1938.5|1936.25|1935.75|1096
1657551900000|2022-07-11 15:05:00|1938.25|1937.75|1939.75|1939.25|1940|1939.5|1938.25|1937.75|1054
1657552200000|2022-07-11 15:10:00|1939.5|1939|1939.75|1939.25|1940.87|1940.37|1939|1938.5|2675
1657552500000|2022-07-11 15:15:00|1939.5|1939|1940.25|1939.75|1942|1941.5|1939.5|1939|4457
1657552800000|2022-07-11 15:20:00|1940|1939.5|1939.05|1937.55|1940.25|1939.75|1938.62|1937.55|1930
1657553100000|2022-07-11 15:25:00|1939.04|1937.54|1939.58|1938.08|1939.59|1938.09|1938.64|1937.14|13509
1657553400000|2022-07-11 15:30:00|1939.57|1938.07|1940.95|1939.55|1942.2|1940.8|1937.95|1936.55|7363
1657553700000|2022-07-11 15:35:00|1940.82|1939.42|1941.2|1939.8|1941.95|1940.55|1940.32|1938.92|73
1657554000000|2022-07-11 15:40:00|1941.32|1939.92|1940.57|1939.17|1941.32|1939.92|1940.45|1939.05|735
1657554300000|2022-07-11 15:45:00|1940.45|1939.05|1940.7|1939.3|1941.32|1939.92|1940.45|1939.05|14
1657554600000|2022-07-11 15:50:00|1940.57|1939.17|1940.7|1939.3|1940.82|1939.42|1939.57|1938.17|1023
1657554900000|2022-07-11 15:55:00|1940.82|1939.42|1941.01|1939.51|1941.2|1939.8|1940.45|1939.05|7
1657555200000|2022-07-11 16:00:00|1941|1939.5|1941.85|1940.35|1941.85|1940.35|1940.52|1939.02|0
1657555500000|2022-07-11 16:05:00|1941.86|1940.36|1942.33|1940.83|1942.77|1941.27|1941.4|1939.9|0
1657555800000|2022-07-11 16:10:00|1942.32|1940.82|1943.69|1942.19|1943.7|1942.2|1942.31|1940.81|0
1657556100000|2022-07-11 16:15:00|1943.68|1942.18|1943.24|1941.74|1944.16|1942.66|1943.23|1941.73|0
1657556400000|2022-07-11 16:20:00|1943.23|1941.73|1942.35|1940.85|1943.25|1941.75|1941.85|1940.35|0
1657556700000|2022-07-11 16:25:00|1942.34|1940.84|1942.81|1941.31|1943.25|1941.75|1942.31|1940.81|0
1657557000000|2022-07-11 16:30:00|1942.8|1941.3|1942.82|1941.32|1943.27|1941.77|1942.34|1940.84|0
1657557300000|2022-07-11 16:35:00|1942.83|1941.33|1944.68|1943.18|1944.7|1943.2|1942.82|1941.32|0
1657557600000|2022-07-11 16:40:00|1944.67|1943.17|1943.64|1942.14|1944.68|1943.18|1943.18|1941.68|0
1657557900000|2022-07-11 16:45:00|1943.65|1942.15|1944.05|1942.55|1944.09|1942.59|1943.18|1941.68|0
1657558200000|2022-07-11 16:50:00|1944.06|1942.56|1943.6|1942.1|1944.06|1942.56|1943.12|1941.62|0
1657558500000|2022-07-11 16:55:00|1943.61|1942.11|1944.09|1942.59|1944.99|1943.49|1943.6|1942.1|0
1657558800000|2022-07-11 17:00:00|1944.1|1942.6|1945.93|1944.43|1946.86|1945.36|1944.08|1942.58|0
1657559100000|2022-07-11 17:05:00|1945.92|1944.42|1947.67|1946.17|1947.69|1946.19|1945.44|1943.94|0
1657559400000|2022-07-11 17:10:00|1947.45|1945.95|1947.21|1945.71|1947.69|1946.19|1947.21|1945.71|0
1657559700000|2022-07-11 17:15:00|1947.22|1945.72|1946.77|1945.27|1947.23|1945.73|1946.32|1944.82|0
1657560000000|2022-07-11 17:20:00|1946.76|1945.26|1947.23|1945.73|1947.68|1946.18|1946.54|1945.04|0
1657560300000|2022-07-11 17:25:00|1947.66|1946.16|1947.23|1945.73|1947.68|1946.18|1946.76|1945.26|0
1657560600000|2022-07-11 17:30:00|1947.22|1945.72|1948.08|1946.58|1948.6|1947.1|1947.22|1945.72|0
1657560900000|2022-07-11 17:35:00|1948.09|1946.59|1948.55|1947.05|1948.55|1947.05|1948.07|1946.57|0
1657561200000|2022-07-11 17:40:00|1948.99|1947.49|1948.53|1947.03|1949.46|1947.96|1948.53|1947.03|0
1657561500000|2022-07-11 17:45:00|1948.54|1947.04|1947.72|1946.22|1948.98|1947.48|1947.27|1945.77|0
1657561800000|2022-07-11 17:50:00|1947.71|1946.21|1948.21|1946.71|1948.67|1947.17|1947.27|1945.77|0
1657562100000|2022-07-11 17:55:00|1948.2|1946.7|1947.72|1946.22|1948.21|1946.71|1947.72|1946.22|0
1657562400000|2022-07-11 18:00:00|1947.73|1946.23|1946.34|1944.84|1947.73|1946.23|1945.88|1944.38|0
1657562700000|2022-07-11 18:05:00|1946.33|1944.83|1945.42|1943.92|1946.82|1945.32|1945.41|1943.91|0
1657563000000|2022-07-11 18:10:00|1945.4|1943.9|1944.5|1943|1945.43|1943.93|1944.48|1942.98|0
1657563300000|2022-07-11 18:15:00|1944.94|1943.44|1944.97|1943.47|1945.42|1943.92|1944.02|1942.52|0
1657563600000|2022-07-11 18:20:00|1944.96|1943.46|1944.58|1943.08|1945.02|1943.52|1944.11|1942.61|0
1657563900000|2022-07-11 18:25:00|1944.57|1943.07|1944.11|1942.61|1944.58|1943.08|1944.11|1942.61|0
1657564200000|2022-07-11 18:30:00|1944.12|1942.62|1943.65|1942.15|1944.57|1943.07|1943.64|1942.14|0
1657564500000|2022-07-11 18:35:00|1943.66|1942.16|1943.67|1942.17|1944.12|1942.62|1943.2|1941.7|0
1657564800000|2022-07-11 18:40:00|1943.66|1942.16|1945.04|1943.54|1945.49|1943.99|1943.65|1942.15|0
1657565100000|2022-07-11 18:45:00|1945.05|1943.55|1944.11|1942.61|1945.5|1944|1944.11|1942.61|0
1657565400000|2022-07-11 18:50:00|1944.1|1942.6|1943.24|1941.74|1944.11|1942.61|1942.71|1941.21|0
1657565700000|2022-07-11 18:55:00|1943.23|1941.73|1942.3|1940.8|1943.7|1942.2|1942.3|1940.8|0
1657566000000|2022-07-11 19:00:00|1942.08|1940.58|1940.41|1938.91|1942.3|1940.8|1940.4|1938.9|0
1657566300000|2022-07-11 19:05:00|1940.4|1938.9|1940.4|1938.9|1941.33|1939.83|1940.39|1938.89|0
1657566600000|2022-07-11 19:10:00|1940.39|1938.89|1940.42|1938.92|1940.88|1939.38|1939.95|1938.45|0
1657566900000|2022-07-11 19:15:00|1940.41|1938.91|1939.94|1938.44|1940.87|1939.37|1939.47|1937.97|0
1657567200000|2022-07-11 19:20:00|1939.93|1938.43|1939.94|1938.44|1940.41|1938.91|1939.47|1937.97|0
1657567500000|2022-07-11 19:25:00|1939.93|1938.43|1940.84|1939.34|1941.3|1939.8|1939.92|1938.42|0
1657567800000|2022-07-11 19:30:00|1940.83|1939.33|1940.86|1939.36|1941.76|1940.26|1940.83|1939.33|0
1657568100000|2022-07-11 19:35:00|1940.85|1939.35|1939.97|1938.47|1941.31|1939.81|1939.5|1938|0
1657568400000|2022-07-11 19:40:00|1939.96|1938.46|1939.03|1937.53|1940.88|1939.38|1939.03|1937.53|0
1657568700000|2022-07-11 19:45:00|1939.04|1937.54|1939.04|1937.54|1939.98|1938.48|1938.58|1937.08|0
1657569000000|2022-07-11 19:50:00|1939.05|1937.55|1938.57|1937.07|1939.05|1937.55|1937.67|1936.17|0
1657569300000|2022-07-11 19:55:00|1938.58|1937.08|1939.12|1937.62|1939.5|1938|1938.13|1936.63|0
1657569600000|2022-07-11 20:00:00|1939.13|1937.63|1940.24|1938.74|1940.42|1938.92|1939.03|1937.53|0
1657569900000|2022-07-11 20:05:00|1940.29|1938.79|1940.79|1939.29|1941.07|1939.57|1940.24|1938.74|0
1657570200000|2022-07-11 20:10:00|1940.8|1939.3|1940.88|1939.38|1941.38|1939.88|1940.42|1938.92|0
1657570500000|2022-07-11 20:15:00|1940.89|1939.39|1940.61|1939.11|1941.16|1939.66|1940.61|1939.11|0
1657570800000|2022-07-11 20:20:00|1940.7|1939.2|1940.79|1939.29|1940.88|1939.38|1940.52|1939.02|0
1657571100000|2022-07-11 20:25:00|1940.7|1939.2|1940.79|1939.29|1940.84|1939.34|1940.52|1939.02|0
1657571400000|2022-07-11 20:30:00|1940.84|1939.34|1941.16|1939.66|1941.29|1939.79|1940.84|1939.34|0
1657571700000|2022-07-11 20:35:00|1941.15|1939.65|1940.97|1939.47|1941.16|1939.66|1940.61|1939.11|0
1657572000000|2022-07-11 20:40:00|1940.93|1939.43|1940.61|1939.11|1940.93|1939.43|1940.61|1939.11|0
1657572300000|2022-07-11 20:45:00|1940.6|1939.1|1940.61|1939.11|1940.79|1939.29|1940.42|1938.92|0
1657572600000|2022-07-11 20:50:00|1940.6|1939.1|1940.51|1939.01|1940.61|1939.11|1940.33|1938.83|0
1657572900000|2022-07-11 20:55:00|1940.47|1938.97|1940.53|1939.03|1940.61|1939.11|1940.24|1938.74|0
1657573200000|2022-07-11 21:00:00|1940.57|1939.07|1940.43|1938.93|1940.57|1939.07|1940.39|1938.89|0
1657573500000|2022-07-11 21:05:00|1940.48|1938.98|1940.34|1938.84|1940.48|1938.98|1940.3|1938.8|0
1657573800000|2022-07-11 21:10:00|1940.35|1938.85|1940.34|1938.84|1940.43|1938.93|1940.34|1938.84|0
1657574100000|2022-07-11 21:15:00|1940.35|1938.85|1940.49|1938.99|1940.57|1939.07|1940.35|1938.85|0
1657574700000|2022-07-11 21:25:00|1940.54|1939.04|1940.49|1938.99|1940.54|1939.04|1940.49|1938.99|0
1657575000000|2022-07-11 21:30:00|1940.54|1939.04|1940.63|1939.13|1940.72|1939.22|1940.53|1939.03|0
1657575300000|2022-07-11 21:35:00|1940.7|1939.2|1940.61|1939.11|1940.7|1939.2|1940.56|1939.06|0
1657575600000|2022-07-11 21:40:00|1940.65|1939.15|1940.56|1939.06|1940.65|1939.15|1940.56|1939.06|0
1657575900000|2022-07-11 21:45:00|1940.6|1939.1|1940.65|1939.15|1940.83|1939.33|1940.6|1939.1|0
1657576200000|2022-07-11 21:50:00|1940.56|1939.06|1940.17|1938.67|1940.79|1939.29|1940.17|1938.67|0
1657576500000|2022-07-11 21:55:00|1940.22|1938.72|1939.92|1938.42|1940.35|1938.85|1939.92|1938.42|0
1657576800000|2022-07-11 22:00:00|1939.9|1938.4|1938.63|1937.13|1939.9|1938.4|1938.58|1937.08|0
1657577100000|2022-07-11 22:05:00|1938.62|1937.12|1938.9|1937.4|1939|1937.5|1938.45|1936.95|0
1657577400000|2022-07-11 22:10:00|1938.91|1937.41|1939|1937.5|1939.13|1937.63|1938.58|1937.08|0
1657577700000|2022-07-11 22:15:00|1938.99|1937.49|1939.09|1937.59|1939.27|1937.77|1938.81|1937.31|0
1657578000000|2022-07-11 22:20:00|1939.13|1937.63|1939|1937.5|1939.18|1937.68|1938.9|1937.4|0
1657578300000|2022-07-11 22:25:00|1939.09|1937.59|1939.27|1937.77|1939.27|1937.77|1938.95|1937.45|0
1657578600000|2022-07-11 22:30:00|1939.28|1937.78|1939.27|1937.77|1939.64|1938.14|1939.22|1937.72|0
1657578900000|2022-07-11 22:35:00|1939.28|1937.78|1938.45|1936.95|1939.36|1937.86|1938.35|1936.85|0
1657579200000|2022-07-11 22:40:00|1938.54|1937.04|1937.99|1936.49|1938.63|1937.13|1937.99|1936.49|0
1657579500000|2022-07-11 22:45:00|1937.94|1936.44|1937.56|1936.06|1938.04|1936.54|1937.29|1935.79|0
1657579800000|2022-07-11 22:50:00|1937.52|1936.02|1937.56|1936.06|1937.75|1936.25|1937.38|1935.88|0
1657580100000|2022-07-11 22:55:00|1937.52|1936.02|1937.52|1936.02|1937.84|1936.34|1937.29|1935.79|0
1657580400000|2022-07-11 23:00:00|1937.56|1936.06|1938.11|1936.61|1938.2|1936.7|1937.42|1935.92|0
1657580700000|2022-07-11 23:05:00|1938.12|1936.62|1938.94|1937.44|1938.94|1937.44|1938.12|1936.62|0
1657581000000|2022-07-11 23:10:00|1938.93|1937.43|1938.66|1937.16|1938.94|1937.44|1938.39|1936.89|0
1657581300000|2022-07-11 23:15:00|1938.71|1937.21|1938.29|1936.79|1938.94|1937.44|1938.2|1936.7|0
1657581600000|2022-07-11 23:20:00|1938.3|1936.8|1938.39|1936.89|1938.66|1937.16|1938.11|1936.61|0
1657581900000|2022-07-11 23:25:00|1938.43|1936.93|1939.39|1937.89|1939.49|1937.99|1938.43|1936.93|0
1657582200000|2022-07-11 23:30:00|1939.3|1937.8|1939.16|1937.66|1939.49|1937.99|1939.07|1937.57|0
1657582500000|2022-07-11 23:35:00|1939.17|1937.67|1939.76|1938.26|1940.13|1938.63|1939.12|1937.62|0
1657582800000|2022-07-11 23:40:00|1939.71|1938.21|1939.39|1937.89|1939.85|1938.35|1939.3|1937.8|0
1657583100000|2022-07-11 23:45:00|1939.4|1937.9|1940.04|1938.54|1940.13|1938.63|1939.39|1937.89|0
1657583400000|2022-07-11 23:50:00|1940.13|1938.63|1939.76|1938.26|1940.22|1938.72|1939.58|1938.08|0
1657583700000|2022-07-11 23:55:00|1939.81|1938.31|1940.31|1938.81|1940.54|1939.04|1939.58|1938.08|0
1657584000000|2022-07-12 00:00:00|1940.32|1938.82|1939.92|1938.42|1940.9|1939.4|1939.03|1937.53|0
1657584300000|2022-07-12 00:05:00|1940.01|1938.51|1939.97|1938.47|1940.47|1938.97|1939.55|1938.05|0
1657584600000|2022-07-12 00:10:00|1940.01|1938.51|1939.37|1937.87|1940.19|1938.69|1938.84|1937.34|0
1657584900000|2022-07-12 00:15:00|1939.36|1937.86|1938.74|1937.24|1940.52|1939.02|1938.3|1936.8|0
1657585200000|2022-07-12 00:20:00|1938.73|1937.23|1939.18|1937.68|1939.19|1937.69|1938.3|1936.8|0
1657585500000|2022-07-12 00:25:00|1939.17|1937.67|1936.47|1934.97|1939.18|1937.68|1936.01|1934.51|0
1657585800000|2022-07-12 00:30:00|1936.91|1935.41|1935.55|1934.05|1936.92|1935.42|1935.11|1933.61|0
1657586100000|2022-07-12 00:35:00|1935.56|1934.06|1935.59|1934.09|1935.59|1934.09|1934.23|1932.73|0
1657586400000|2022-07-12 00:40:00|1935.6|1934.1|1935.12|1933.62|1935.6|1934.1|1935.11|1933.61|0
1657586700000|2022-07-12 00:45:00|1935.11|1933.61|1933.26|1931.76|1935.57|1934.07|1932.78|1931.28|0
1657587000000|2022-07-12 00:50:00|1933.7|1932.2|1930.62|1929.12|1933.7|1932.2|1929.71|1928.21|0
1657587300000|2022-07-12 00:55:00|1931.06|1929.56|1930.59|1929.09|1931.51|1930.01|1929.71|1928.21|0
1657587600000|2022-07-12 01:00:00|1930.6|1929.1|1930.15|1928.65|1930.61|1929.11|1929.7|1928.2|0
1657587900000|2022-07-12 01:05:00|1930.14|1928.64|1930.6|1929.1|1931.07|1929.57|1930.14|1928.64|0
1657588200000|2022-07-12 01:10:00|1930.59|1929.09|1930.57|1929.07|1931.02|1929.52|1929.69|1928.19|0
1657588500000|2022-07-12 01:15:00|1930.58|1929.08|1931.01|1929.51|1931.47|1929.97|1930.57|1929.07|0
1657588800000|2022-07-12 01:20:00|1931.02|1929.52|1929.22|1927.72|1931.46|1929.96|1929.22|1927.72|0
1657589100000|2022-07-12 01:25:00|1929.66|1928.16|1931.15|1929.65|1931.6|1930.1|1929.2|1927.7|0
1657589400000|2022-07-12 01:30:00|1931.16|1929.66|1932.27|1930.77|1932.96|1931.46|1930.71|1929.21|0
1657589700000|2022-07-12 01:35:00|1932.05|1930.55|1931.61|1930.11|1932.49|1930.99|1930.7|1929.2|0
1657590000000|2022-07-12 01:40:00|1931.62|1930.12|1931.61|1930.11|1932.96|1931.46|1931.61|1930.11|0
1657590300000|2022-07-12 01:45:00|1931.83|1930.33|1930.73|1929.23|1932.06|1930.56|1930.27|1928.77|0
1657590600000|2022-07-12 01:50:00|1930.74|1929.24|1930.28|1928.78|1931.19|1929.69|1930.28|1928.78|0
1657590900000|2022-07-12 01:55:00|1930.27|1928.77|1930.73|1929.23|1930.73|1929.23|1929.83|1928.33|0
1657591200000|2022-07-12 02:00:00|1930.74|1929.24|1930.29|1928.79|1931.63|1930.13|1930.28|1928.78|0
1657591500000|2022-07-12 02:05:00|1930.3|1928.8|1931.19|1929.69|1932.08|1930.58|1930.29|1928.79|0
1657591800000|2022-07-12 02:10:00|1931.18|1929.68|1930.28|1928.78|1931.19|1929.69|1930.06|1928.56|0
1657592100000|2022-07-12 02:15:00|1929.85|1928.35|1929.83|1928.33|1930.29|1928.79|1929.39|1927.89|0
1657592400000|2022-07-12 02:20:00|1929.84|1928.34|1931.17|1929.67|1931.17|1929.67|1929.83|1928.33|0
1657592700000|2022-07-12 02:25:00|1931.18|1929.68|1930.29|1928.79|1931.62|1930.12|1930.28|1928.78|0
1657593000000|2022-07-12 02:30:00|1930.28|1928.78|1930.71|1929.21|1930.72|1929.22|1928.95|1927.45|0
1657593300000|2022-07-12 02:35:00|1930.72|1929.22|1929.71|1928.21|1931.16|1929.66|1929.49|1927.99|0
1657593600000|2022-07-12 02:40:00|1929.72|1928.22|1928.83|1927.33|1929.72|1928.22|1928.38|1926.88|0
1657593900000|2022-07-12 02:45:00|1928.84|1927.34|1929.27|1927.77|1930.17|1928.67|1928.83|1927.33|0
1657594200000|2022-07-12 02:50:00|1929.71|1928.21|1929.27|1927.77|1929.73|1928.23|1928.83|1927.33|0
1657594500000|2022-07-12 02:55:00|1929.06|1927.56|1929.72|1928.22|1930.17|1928.67|1928.83|1927.33|0
1657594800000|2022-07-12 03:00:00|1929.71|1928.21|1928.37|1926.87|1930.17|1928.67|1928.37|1926.87|0
1657595100000|2022-07-12 03:05:00|1928.39|1926.89|1928.05|1926.55|1928.4|1926.9|1926.6|1925.1|0
1657595400000|2022-07-12 03:10:00|1928.04|1926.54|1927.61|1926.11|1928.05|1926.55|1927.59|1926.09|0
1657595700000|2022-07-12 03:15:00|1927.6|1926.1|1927.59|1926.09|1927.61|1926.11|1927.15|1925.65|0
1657596000000|2022-07-12 03:20:00|1927.37|1925.87|1929.57|1928.07|1929.57|1928.07|1927.15|1925.65|0
1657596300000|2022-07-12 03:25:00|1929.56|1928.06|1929.98|1928.48|1930.87|1929.37|1929.56|1928.06|0
1657596600000|2022-07-12 03:30:00|1929.93|1928.43|1930.37|1928.87|1930.82|1929.32|1929.92|1928.42|0
1657596900000|2022-07-12 03:35:00|1930.15|1928.65|1929.93|1928.43|1930.38|1928.88|1929.91|1928.41|0
1657597200000|2022-07-12 03:40:00|1929.94|1928.44|1931.51|1930.01|1931.73|1930.23|1929.93|1928.43|0
1657597500000|2022-07-12 03:45:00|1931.73|1930.23|1931.29|1929.79|1931.73|1930.23|1931.27|1929.77|0
1657597800000|2022-07-12 03:50:00|1931.3|1929.8|1931.51|1930.01|1931.73|1930.23|1931.27|1929.77|0
1657598100000|2022-07-12 03:55:00|1931.29|1929.79|1931.73|1930.23|1931.73|1930.23|1930.84|1929.34|0
1657598400000|2022-07-12 04:00:00|1931.51|1930.01|1930.82|1929.32|1931.73|1930.23|1930.82|1929.32|0
1657598700000|2022-07-12 04:05:00|1930.81|1929.31|1931.26|1929.76|1931.27|1929.77|1930.37|1928.87|0
1657599000000|2022-07-12 04:10:00|1931.25|1929.75|1931.7|1930.2|1931.7|1930.2|1931.23|1929.73|0
1657599300000|2022-07-12 04:15:00|1931.69|1930.19|1930.79|1929.29|1931.69|1930.19|1930.79|1929.29|0
1657599600000|2022-07-12 04:20:00|1930.57|1929.07|1930.79|1929.29|1930.79|1929.29|1929.89|1928.39|0
1657599900000|2022-07-12 04:25:00|1930.8|1929.3|1931.25|1929.75|1931.26|1929.76|1930.79|1929.29|0
1657600200000|2022-07-12 04:30:00|1931.03|1929.53|1930.26|1928.76|1931.37|1929.87|1930.26|1928.76|0
1657600500000|2022-07-12 04:35:00|1930.04|1928.54|1930.53|1929.03|1930.54|1929.04|1930.03|1928.53|0
1657600800000|2022-07-12 04:40:00|1930.54|1929.04|1929.65|1928.15|1930.54|1929.04|1929.65|1928.15|0
1657601100000|2022-07-12 04:45:00|1929.64|1928.14|1929.65|1928.15|1930.09|1928.59|1929.64|1928.14|0
1657601400000|2022-07-12 04:50:00|1929.64|1928.14|1929.65|1928.15|1929.65|1928.15|1929.2|1927.7|0
1657601700000|2022-07-12 04:55:00|1929.66|1928.16|1930.11|1928.61|1930.34|1928.84|1929.65|1928.15|0
1657602000000|2022-07-12 05:00:00|1930.12|1928.62|1929.65|1928.15|1930.54|1929.04|1929.2|1927.7|0
1657602300000|2022-07-12 05:05:00|1930.09|1928.59|1930.38|1928.88|1930.38|1928.88|1929.2|1927.7|0
1657602600000|2022-07-12 05:10:00|1930.37|1928.87|1929.91|1928.41|1930.38|1928.88|1929.91|1928.41|0
1657602900000|2022-07-12 05:15:00|1929.9|1928.4|1930.38|1928.88|1930.39|1928.89|1929.46|1927.96|0
1657603200000|2022-07-12 05:20:00|1930.37|1928.87|1931.27|1929.77|1931.28|1929.78|1930.16|1928.66|0
1657603500000|2022-07-12 05:25:00|1930.83|1929.33|1931.26|1929.76|1931.71|1930.21|1930.82|1929.32|0
1657603800000|2022-07-12 05:30:00|1931.27|1929.77|1930.81|1929.31|1931.27|1929.77|1930.36|1928.86|0
1657604100000|2022-07-12 05:35:00|1930.82|1929.32|1930.37|1928.87|1931.27|1929.77|1930.37|1928.87|0
1657604400000|2022-07-12 05:40:00|1930.81|1929.31|1931.4|1929.9|1931.41|1929.91|1930.65|1929.15|0
1657604700000|2022-07-12 05:45:00|1931.39|1929.89|1930.85|1929.35|1931.85|1930.35|1930.85|1929.35|0
1657605000000|2022-07-12 05:50:00|1931.29|1929.79|1931.72|1930.22|1931.72|1930.22|1930.84|1929.34|0
1657605300000|2022-07-12 05:55:00|1931.73|1930.23|1929.5|1928|1931.73|1930.23|1929.5|1928|0
1657605600000|2022-07-12 06:00:00|1929.49|1927.99|1928.27|1926.77|1929.5|1928|1926.58|1925.08|0
1657605900000|2022-07-12 06:05:00|1928.26|1926.76|1928.78|1927.28|1930.11|1928.61|1926.95|1925.45|0
1657606200000|2022-07-12 06:10:00|1928.77|1927.27|1929.24|1927.74|1929.24|1927.74|1928.11|1926.61|0
1657606500000|2022-07-12 06:15:00|1929.23|1927.73|1930.69|1929.19|1931.13|1929.63|1928.76|1927.26|0
1657606800000|2022-07-12 06:20:00|1930.68|1929.18|1931.32|1929.82|1933.43|1931.93|1930.25|1928.75|0
1657607100000|2022-07-12 06:25:00|1931.33|1929.83|1932.2|1930.7|1932.68|1931.18|1931.32|1929.82|0
1657607400000|2022-07-12 06:30:00|1932.21|1930.71|1926.7|1925.3|1932.64|1931.14|1926.7|1925.3|126
1657607700000|2022-07-12 06:35:00|1926.57|1925.17|1925.7|1924.3|1926.57|1925.17|1925.7|1924.3|17
1657608000000|2022-07-12 06:40:00|1925.82|1924.42|1925.82|1924.42|1926.45|1925.05|1925.7|1924.3|15
1657608300000|2022-07-12 06:45:00|1926.07|1924.67|1924.45|1923.05|1926.07|1924.67|1924.2|1922.8|18
1657608600000|2022-07-12 06:50:00|1924.32|1922.92|1924.7|1923.3|1925.07|1923.67|1923.2|1921.8|37
1657608900000|2022-07-12 06:55:00|1924.31|1922.81|1927.47|1925.97|1927.47|1925.97|1923.86|1922.36|0
1657609200000|2022-07-12 07:00:00|1927.03|1925.53|1927.75|1927.25|1930.25|1929.75|1922|1921.5|3315
1657609500000|2022-07-12 07:05:00|1927.87|1927.37|1927.25|1926.75|1929.62|1929.12|1925.87|1925.37|2922
1657609800000|2022-07-12 07:10:00|1927|1926.5|1928|1927.5|1928.25|1927.75|1924.62|1924.12|7808
1657610100000|2022-07-12 07:15:00|1927.87|1927.37|1924.75|1924.25|1928.25|1927.75|1923.25|1922.75|3085
1657610400000|2022-07-12 07:20:00|1924.5|1924|1922.25|1921.75|1924.5|1924|1919.25|1918.75|1561
1657610700000|2022-07-12 07:25:00|1922|1921.5|1920.5|1920|1923.5|1923|1919.75|1919.25|3552
1657611000000|2022-07-12 07:30:00|1920.37|1919.87|1918.25|1917.75|1923.5|1923|1918|1917.5|2090
1657611300000|2022-07-12 07:35:00|1918|1917.5|1919|1918.5|1919.25|1918.75|1916.62|1916.12|1859
1657611600000|2022-07-12 07:40:00|1918.92|1918.42|1922.17|1921.67|1922.17|1921.67|1917.67|1917.17|1965
1657611900000|2022-07-12 07:45:00|1922.04|1921.54|1923.42|1922.92|1925.79|1925.29|1921.67|1921.17|1410
1657612200000|2022-07-12 07:50:00|1923.54|1923.04|1926.42|1925.92|1926.42|1925.92|1923.42|1922.92|1234
1657612500000|2022-07-12 07:55:00|1926.29|1925.79|1927.92|1927.42|1928.54|1928.04|1925.67|1925.17|6330
1657612800000|2022-07-12 08:00:00|1927.67|1927.17|1926.92|1926.42|1927.92|1927.42|1924.67|1924.17|3049
1657613100000|2022-07-12 08:05:00|1927.04|1926.54|1927.92|1927.42|1929.04|1928.54|1926.92|1926.42|2242
1657613400000|2022-07-12 08:10:00|1927.79|1927.29|1926.79|1926.29|1930.04|1929.54|1926.54|1926.04|3141
1657613700000|2022-07-12 08:15:00|1926.67|1926.17|1925.17|1924.67|1927.17|1926.67|1925.17|1924.67|25999
1657614000000|2022-07-12 08:20:00|1925.04|1924.54|1926.92|1926.42|1926.92|1926.42|1923.92|1923.42|2376
1657614300000|2022-07-12 08:25:00|1926.67|1926.17|1927.17|1926.67|1927.42|1926.92|1926.17|1925.67|1740
1657614600000|2022-07-12 08:30:00|1927.04|1926.54|1928.17|1927.67|1928.92|1928.42|1926.42|1925.92|3766
1657614900000|2022-07-12 08:35:00|1928.29|1927.79|1929.67|1929.17|1931.42|1930.92|1927.67|1927.17|833
1657615200000|2022-07-12 08:40:00|1929.54|1929.04|1930.79|1930.29|1931.17|1930.67|1929.54|1929.04|2220
1657615500000|2022-07-12 08:45:00|1930.67|1930.17|1933.17|1932.67|1933.17|1932.67|1929.67|1929.17|1159
1657615800000|2022-07-12 08:50:00|1933.42|1932.92|1931.79|1931.29|1933.92|1933.42|1931.79|1931.29|3014
1657616100000|2022-07-12 08:55:00|1931.92|1931.42|1932.42|1931.92|1933.17|1932.67|1931.67|1931.17|2712
1657616400000|2022-07-12 09:00:00|1932.29|1931.79|1930.92|1930.42|1932.54|1932.04|1928.92|1928.42|6740
1657616700000|2022-07-12 09:05:00|1930.79|1930.29|1932.17|1931.67|1932.79|1932.29|1930.42|1929.92|684
1657617000000|2022-07-12 09:10:00|1931.92|1931.42|1932.17|1931.67|1933.42|1932.92|1931.67|1931.17|607
1657617300000|2022-07-12 09:15:00|1932.42|1931.92|1932.17|1931.67|1932.92|1932.42|1931.04|1930.54|725
1657617600000|2022-07-12 09:20:00|1932.29|1931.79|1931.92|1931.42|1933.17|1932.67|1930.42|1929.92|704
1657617900000|2022-07-12 09:25:00|1931.67|1931.17|1931.17|1930.67|1932.17|1931.67|1930.92|1930.42|4165
1657618200000|2022-07-12 09:30:00|1930.92|1930.42|1930.67|1930.17|1932.54|1932.04|1930.67|1930.17|5254
1657618500000|2022-07-12 09:35:00|1930.79|1930.29|1931.17|1930.67|1931.67|1931.17|1930.42|1929.92|4705
1657618800000|2022-07-12 09:40:00|1931.04|1930.54|1931.17|1930.67|1932.42|1931.92|1931.04|1930.54|3478
1657619100000|2022-07-12 09:45:00|1931.04|1930.54|1930.67|1930.17|1931.42|1930.92|1929.79|1929.29|610
1657619400000|2022-07-12 09:50:00|1930.54|1930.04|1929.17|1928.67|1932.17|1931.67|1928.92|1928.42|904
1657619700000|2022-07-12 09:55:00|1929.42|1928.92|1929.67|1929.17|1930.79|1930.29|1929.04|1928.54|1556
1657620000000|2022-07-12 10:00:00|1929.79|1929.29|1930.67|1930.17|1931.42|1930.92|1929.42|1928.92|7940
1657620300000|2022-07-12 10:05:00|1930.92|1930.42|1931.42|1930.92|1931.67|1931.17|1929.92|1929.42|1536
1657620600000|2022-07-12 10:10:00|1931.29|1930.79|1931.67|1931.17|1933.92|1933.42|1931.17|1930.67|898
1657620900000|2022-07-12 10:15:00|1931.79|1931.29|1932.17|1931.67|1932.54|1932.04|1931.54|1931.04|782
1657621200000|2022-07-12 10:20:00|1932.42|1931.92|1933.17|1932.67|1933.54|1933.04|1931.42|1930.92|452
1657621500000|2022-07-12 10:25:00|1932.92|1932.42|1934.17|1933.67|1934.42|1933.92|1932.67|1932.17|1277
1657621800000|2022-07-12 10:30:00|1933.92|1933.42|1932.67|1932.17|1934.42|1933.92|1932.67|1932.17|1741
1657622100000|2022-07-12 10:35:00|1932.42|1931.92|1932.92|1932.42|1934.17|1933.67|1931.92|1931.42|4523
1657622400000|2022-07-12 10:40:00|1933.17|1932.67|1933.42|1932.92|1934.42|1933.92|1933.04|1932.54|702
1657622700000|2022-07-12 10:45:00|1933.67|1933.17|1933.17|1932.67|1934.17|1933.67|1931.42|1930.92|1966
1657623000000|2022-07-12 10:50:00|1933.29|1932.79|1931.17|1930.67|1933.67|1933.17|1930.17|1929.67|666
1657623300000|2022-07-12 10:55:00|1931.29|1930.79|1931.17|1930.67|1932.17|1931.67|1930.42|1929.92|1779
1657623600000|2022-07-12 11:00:00|1930.92|1930.42|1929.92|1929.42|1931.29|1930.79|1929.67|1929.17|1454
1657623900000|2022-07-12 11:05:00|1929.79|1929.29|1931.79|1931.29|1931.92|1931.42|1929.42|1928.92|3046
1657624200000|2022-07-12 11:10:00|1931.67|1931.17|1932.92|1932.42|1933.67|1933.17|1931.42|1930.92|882
1657624500000|2022-07-12 11:15:00|1933.17|1932.67|1933.67|1933.17|1933.92|1933.42|1932.17|1931.67|3147
1657624800000|2022-07-12 11:20:00|1933.92|1933.42|1937.04|1936.54|1937.17|1936.67|1933.92|1933.42|695
1657625100000|2022-07-12 11:25:00|1936.92|1936.42|1937.67|1937.17|1938.42|1937.92|1936.92|1936.42|1966
1657625400000|2022-07-12 11:30:00|1937.92|1937.42|1939.79|1939.29|1940.29|1939.79|1937.29|1936.79|811
1657625700000|2022-07-12 11:35:00|1939.92|1939.42|1940.17|1939.67|1940.67|1940.17|1938.92|1938.42|603
1657626000000|2022-07-12 11:40:00|1940.23|1939.73|1938.23|1937.73|1941.35|1940.85|1938.1|1937.6|1763
1657626300000|2022-07-12 11:45:00|1938.1|1937.6|1936.73|1936.23|1938.1|1937.6|1936.35|1935.85|685
1657626600000|2022-07-12 11:50:00|1936.6|1936.1|1937.6|1937.1|1938.98|1938.48|1935.98|1935.48|944
1657626900000|2022-07-12 11:55:00|1937.48|1936.98|1938.35|1937.85|1938.73|1938.23|1937.23|1936.73|1069
1657627200000|2022-07-12 12:00:00|1938.23|1937.73|1939.6|1939.1|1939.73|1939.23|1937.98|1937.48|1490
1657627500000|2022-07-12 12:05:00|1939.73|1939.23|1939.85|1939.35|1940.73|1940.23|1939.23|1938.73|2538
1657627800000|2022-07-12 12:10:00|1939.73|1939.23|1938.23|1937.73|1940.23|1939.73|1937.23|1936.73|1498
1657628100000|2022-07-12 12:15:00|1938.48|1937.98|1937.98|1937.48|1938.48|1937.98|1936.48|1935.98|3369
1657628400000|2022-07-12 12:20:00|1937.73|1937.23|1938.98|1938.48|1939.73|1939.23|1937.73|1937.23|693
1657628700000|2022-07-12 12:25:00|1938.73|1938.23|1940.98|1940.48|1941.35|1940.85|1938.23|1937.73|3466
1657629000000|2022-07-12 12:30:00|1940.73|1940.23|1942.48|1941.98|1942.73|1942.23|1939.98|1939.48|3252
1657629300000|2022-07-12 12:35:00|1942.35|1941.85|1943.85|1943.35|1944.1|1943.6|1941.73|1941.23|2532
1657629600000|2022-07-12 12:40:00|1943.98|1943.48|1942.73|1942.23|1943.98|1943.48|1941.73|1941.23|1104
1657629900000|2022-07-12 12:45:00|1942.85|1942.35|1941.1|1940.6|1942.85|1942.35|1940.1|1939.6|893
1657630200000|2022-07-12 12:50:00|1941.23|1940.73|1941.23|1940.73|1941.85|1941.35|1940.35|1939.85|1245
1657630500000|2022-07-12 12:55:00|1940.98|1940.48|1941.98|1941.48|1942.98|1942.48|1940.98|1940.48|2081
1657630800000|2022-07-12 13:00:00|1942.1|1941.6|1942.23|1941.73|1942.73|1942.23|1940.73|1940.23|1221
1657631100000|2022-07-12 13:05:00|1942.1|1941.6|1942.73|1942.23|1942.98|1942.48|1941.73|1941.23|978
1657631400000|2022-07-12 13:10:00|1942.48|1941.98|1942.23|1941.73|1942.98|1942.48|1941.23|1940.73|894
1657631700000|2022-07-12 13:15:00|1942.1|1941.6|1944.1|1943.6|1944.1|1943.6|1941.98|1941.48|932
1657632000000|2022-07-12 13:20:00|1944.23|1943.73|1944.23|1943.73|1945.73|1945.23|1943.98|1943.48|937
1657632300000|2022-07-12 13:25:00|1944.35|1943.85|1944.73|1944.23|1945.98|1945.48|1944.23|1943.73|2734
1657632600000|2022-07-12 13:30:00|1944.85|1944.35|1943.73|1943.23|1947.23|1946.73|1942.98|1942.48|4894
1657632900000|2022-07-12 13:35:00|1943.85|1943.35|1949.23|1948.73|1950.48|1949.98|1943.85|1943.35|1551
1657633200000|2022-07-12 13:40:00|1949.48|1948.98|1948.98|1948.48|1950.35|1949.85|1948.23|1947.73|1878
1657633500000|2022-07-12 13:45:00|1949.23|1948.73|1947.98|1947.48|1950.23|1949.73|1947.73|1947.23|2655
1657633800000|2022-07-12 13:50:00|1947.48|1946.98|1952.1|1951.6|1952.23|1951.73|1946.73|1946.23|2528
1657634100000|2022-07-12 13:55:00|1952.23|1951.73|1948.98|1948.48|1952.23|1951.73|1947.98|1947.48|1680
1657634400000|2022-07-12 14:00:00|1948.73|1948.23|1947.73|1947.23|1948.98|1948.48|1946.48|1945.98|2014
1657634700000|2022-07-12 14:05:00|1947.6|1947.1|1948.73|1948.23|1950.23|1949.73|1947.48|1946.98|1205
1657635000000|2022-07-12 14:10:00|1948.85|1948.35|1952.92|1952.42|1952.92|1952.42|1947.79|1947.29|1399
1657635300000|2022-07-12 14:15:00|1952.79|1952.29|1953.92|1953.42|1954.17|1953.67|1950.92|1950.42|1218
1657635600000|2022-07-12 14:20:00|1953.79|1953.29|1955.17|1954.67|1955.79|1955.29|1953.67|1953.17|1240
1657635900000|2022-07-12 14:25:00|1955.29|1954.79|1954.92|1954.42|1956.17|1955.67|1953.42|1952.92|4744
1657636200000|2022-07-12 14:30:00|1954.79|1954.29|1958.92|1958.42|1958.92|1958.42|1954.67|1954.17|1712
1657636500000|2022-07-12 14:35:00|1959.04|1958.54|1958.29|1957.79|1959.67|1959.17|1957.92|1957.42|5681
1657636800000|2022-07-12 14:40:00|1958.17|1957.67|1957.92|1957.42|1959.04|1958.54|1957.17|1956.67|2073
1657637100000|2022-07-12 14:45:00|1958.04|1957.54|1958.42|1957.92|1959.92|1959.42|1957.54|1957.04|1457
1657637400000|2022-07-12 14:50:00|1958.67|1958.17|1958.67|1958.17|1958.92|1958.42|1957.29|1956.79|2146
1657637700000|2022-07-12 14:55:00|1958.54|1958.04|1958.92|1958.42|1959.54|1959.04|1958.17|1957.67|1276
1657638000000|2022-07-12 15:00:00|1959.04|1958.54|1960.92|1960.42|1961.92|1961.42|1958.92|1958.42|2230
1657638300000|2022-07-12 15:05:00|1960.67|1960.17|1963.17|1962.67|1963.29|1962.79|1959.92|1959.42|4095
1657638600000|2022-07-12 15:10:00|1963.42|1962.92|1964.92|1964.42|1966.67|1966.17|1963.17|1962.67|2964
1657638900000|2022-07-12 15:15:00|1965.17|1964.67|1963.67|1963.17|1965.17|1964.67|1962.42|1961.92|2140
1657639200000|2022-07-12 15:20:00|1963.54|1963.04|1966.54|1965.04|1966.54|1966.04|1963.42|1962.92|6375
1657639500000|2022-07-12 15:25:00|1966.52|1965.02|1966.94|1965.44|1967.81|1966.31|1966|1964.5|14723
1657639800000|2022-07-12 15:30:00|1966.95|1965.45|1966.37|1964.97|1968.87|1967.47|1966.12|1964.72|357
1657640100000|2022-07-12 15:35:00|1966.62|1965.22|1966.99|1965.59|1967.74|1966.34|1966.62|1965.22|43
1657640400000|2022-07-12 15:40:00|1967.24|1965.84|1966.49|1965.09|1967.99|1966.59|1966.49|1965.09|1052
1657640700000|2022-07-12 15:45:00|1967.24|1965.84|1967.24|1965.84|1967.24|1965.84|1966.74|1965.34|2012
1657641000000|2022-07-12 15:50:00|1967.12|1965.72|1967.49|1966.09|1967.49|1966.09|1967.12|1965.72|42
1657641300000|2022-07-12 15:55:00|1967.62|1966.22|1968.17|1966.67|1968.62|1967.22|1967.62|1966.22|29
1657641600000|2022-07-12 16:00:00|1968.18|1966.68|1967.28|1965.78|1968.65|1967.15|1967.25|1965.75|0
1657641900000|2022-07-12 16:05:00|1967.29|1965.79|1966.77|1965.27|1968.68|1967.18|1966.77|1965.27|0
1657642200000|2022-07-12 16:10:00|1966.78|1965.28|1968.58|1967.08|1968.6|1967.1|1966.73|1965.23|0
1657642500000|2022-07-12 16:15:00|1968.59|1967.09|1969.03|1967.53|1969.24|1967.74|1968.11|1966.61|0
1657642800000|2022-07-12 16:20:00|1969.04|1967.54|1969.51|1968.01|1969.97|1968.47|1968.57|1967.07|0
1657643100000|2022-07-12 16:25:00|1969.52|1968.02|1969.41|1967.91|1969.97|1968.47|1969.04|1967.54|0
1657643400000|2022-07-12 16:30:00|1969.42|1967.92|1970.36|1968.86|1970.38|1968.88|1968.94|1967.44|0
1657643700000|2022-07-12 16:35:00|1970.37|1968.87|1970.81|1969.31|1971.29|1969.79|1969.9|1968.4|0
1657644000000|2022-07-12 16:40:00|1971.03|1969.53|1969.84|1968.34|1971.26|1969.76|1969.39|1967.89|0
1657644300000|2022-07-12 16:45:00|1969.85|1968.35|1969.84|1968.34|1970.32|1968.82|1969.38|1967.88|0
1657644600000|2022-07-12 16:50:00|1969.83|1968.33|1968.44|1966.94|1969.84|1968.34|1967.95|1966.45|0
1657644900000|2022-07-12 16:55:00|1968.45|1966.95|1969.36|1967.86|1969.38|1967.88|1967.98|1966.48|0
1657645200000|2022-07-12 17:00:00|1969.37|1967.87|1968.42|1966.92|1970.77|1969.27|1967.93|1966.43|0
1657645500000|2022-07-12 17:05:00|1968.41|1966.91|1967.49|1965.99|1968.44|1966.94|1967.46|1965.96|0
1657645800000|2022-07-12 17:10:00|1967.71|1966.21|1966.88|1965.38|1967.71|1966.21|1966.87|1965.37|0
1657646100000|2022-07-12 17:15:00|1966.89|1965.39|1967.27|1965.77|1968.2|1966.7|1966.86|1965.36|0
1657646400000|2022-07-12 17:20:00|1967.26|1965.76|1967.02|1965.52|1967.73|1966.23|1966.77|1965.27|0
1657646700000|2022-07-12 17:25:00|1966.8|1965.3|1967.7|1966.2|1967.73|1966.23|1966.77|1965.27|0
1657647000000|2022-07-12 17:30:00|1967.71|1966.21|1968.11|1966.61|1968.14|1966.64|1967.65|1966.15|0
1657647300000|2022-07-12 17:35:00|1967.89|1966.39|1967.67|1966.17|1968.14|1966.64|1967.66|1966.16|0
1657647600000|2022-07-12 17:40:00|1967.68|1966.18|1968.6|1967.1|1969.07|1967.57|1967.67|1966.17|0
1657647900000|2022-07-12 17:45:00|1968.59|1967.09|1967.69|1966.19|1969.03|1967.53|1967.67|1966.17|0
1657648200000|2022-07-12 17:50:00|1967.7|1966.2|1969.07|1967.57|1969.07|1967.57|1967.67|1966.17|0
1657648500000|2022-07-12 17:55:00|1969.08|1967.58|1968.62|1967.12|1969.53|1968.03|1968.61|1967.11|0
1657648800000|2022-07-12 18:00:00|1968.63|1967.13|1966.33|1964.83|1968.63|1967.13|1966.33|1964.83|0
1657649100000|2022-07-12 18:05:00|1966.34|1964.84|1966.32|1964.82|1966.35|1964.85|1965.87|1964.37|0
1657649400000|2022-07-12 18:10:00|1966.31|1964.81|1966.79|1965.29|1967.69|1966.19|1966.31|1964.81|0
1657649700000|2022-07-12 18:15:00|1966.78|1965.28|1966.77|1965.27|1967.23|1965.73|1966.31|1964.81|0
1657650000000|2022-07-12 18:20:00|1966.76|1965.26|1965.81|1964.31|1966.78|1965.28|1965.8|1964.3|0
1657650300000|2022-07-12 18:25:00|1965.8|1964.3|1966.25|1964.75|1966.27|1964.77|1965.79|1964.29|0
1657650600000|2022-07-12 18:30:00|1966.26|1964.76|1965.23|1963.73|1966.71|1965.21|1964.79|1963.29|0
1657650900000|2022-07-12 18:35:00|1965.22|1963.72|1965.68|1964.18|1965.72|1964.22|1964.78|1963.28|0
1657651200000|2022-07-12 18:40:00|1965.69|1964.19|1965.67|1964.17|1965.69|1964.19|1964.76|1963.26|0
1657651500000|2022-07-12 18:45:00|1965.66|1964.16|1965.55|1964.05|1965.68|1964.18|1965.07|1963.57|0
1657651800000|2022-07-12 18:50:00|1965.54|1964.04|1964.6|1963.1|1965.55|1964.05|1964.6|1963.1|0
1657652100000|2022-07-12 18:55:00|1964.61|1963.11|1962.76|1961.26|1964.61|1963.11|1962.74|1961.24|0
1657652400000|2022-07-12 19:00:00|1962.74|1961.24|1958.76|1957.26|1962.74|1961.24|1958.74|1957.24|0
1657652700000|2022-07-12 19:05:00|1958.75|1957.25|1958.28|1956.78|1959.69|1958.19|1957.86|1956.36|0
1657653000000|2022-07-12 19:10:00|1958.29|1956.79|1959.3|1957.8|1959.31|1957.81|1957.37|1955.87|0
1657653300000|2022-07-12 19:15:00|1959.31|1957.81|1958.97|1957.47|1959.31|1957.81|1957.9|1956.4|0
1657653600000|2022-07-12 19:20:00|1958.96|1957.46|1956.19|1954.69|1959.43|1957.93|1956.1|1954.6|0
1657653900000|2022-07-12 19:25:00|1956.18|1954.68|1955.96|1954.46|1957.4|1955.9|1955.72|1954.22|0
1657654200000|2022-07-12 19:30:00|1956.18|1954.68|1954.75|1953.25|1956.68|1955.18|1954.73|1953.23|0
1657654500000|2022-07-12 19:35:00|1954.74|1953.24|1954.3|1952.8|1954.75|1953.25|1953.3|1951.8|0
1657654800000|2022-07-12 19:40:00|1954.31|1952.81|1954.83|1953.33|1955.27|1953.77|1953.82|1952.32|0
1657655100000|2022-07-12 19:45:00|1954.82|1953.32|1955.77|1954.27|1956.7|1955.2|1954.81|1953.31|0
1657655400000|2022-07-12 19:50:00|1955.74|1954.24|1958.15|1956.65|1958.63|1957.13|1955.31|1953.81|0
1657655700000|2022-07-12 19:55:00|1958.14|1956.64|1958.14|1956.64|1959.02|1957.52|1957.66|1956.16|0
1657656000000|2022-07-12 20:00:00|1958.15|1956.65|1956.55|1955.05|1958.67|1957.17|1956.37|1954.87|0
1657656300000|2022-07-12 20:05:00|1956.56|1955.06|1956.84|1955.34|1957.52|1956.02|1956.55|1955.05|0
1657656600000|2022-07-12 20:10:00|1956.75|1955.25|1957.63|1956.13|1958|1956.5|1956.66|1955.16|0
1657656900000|2022-07-12 20:15:00|1957.62|1956.12|1957.79|1956.29|1958.18|1956.68|1957.44|1955.94|0
1657657200000|2022-07-12 20:20:00|1957.7|1956.2|1957.01|1955.51|1957.98|1956.48|1956.73|1955.23|0
1657657500000|2022-07-12 20:25:00|1957|1955.5|1957.24|1955.74|1957.51|1956.01|1956.73|1955.23|0
1657657800000|2022-07-12 20:30:00|1957.23|1955.73|1957.28|1955.78|1957.88|1956.38|1956.54|1955.04|0
1657658100000|2022-07-12 20:35:00|1957.32|1955.82|1957.37|1955.87|1957.56|1956.06|1957.05|1955.55|0
1657658400000|2022-07-12 20:40:00|1957.38|1955.88|1957.92|1956.42|1957.92|1956.42|1957.38|1955.88|0
1657658700000|2022-07-12 20:45:00|1957.83|1956.33|1957.92|1956.42|1957.97|1956.47|1957.74|1956.24|0
1657659000000|2022-07-12 20:50:00|1957.93|1956.43|1958.38|1956.88|1958.38|1956.88|1957.92|1956.42|0
1657659300000|2022-07-12 20:55:00|1958.29|1956.79|1958.25|1956.75|1958.43|1956.93|1958.01|1956.51|0
1657659600000|2022-07-12 21:00:00|1958.24|1956.74|1958.11|1956.61|1958.25|1956.75|1957.92|1956.42|0
1657659900000|2022-07-12 21:05:00|1958.15|1956.65|1958.14|1956.64|1958.24|1956.74|1958|1956.5|0
1657660200000|2022-07-12 21:10:00|1958.1|1956.6|1958.1|1956.6|1958.1|1956.6|1958.1|1956.6|0
1657660500000|2022-07-12 21:15:00|1958.14|1956.64|1958.19|1956.69|1958.19|1956.69|1958.1|1956.6|0
1657660800000|2022-07-12 21:20:00|1958.24|1956.74|1958.14|1956.64|1958.24|1956.74|1958.14|1956.64|0
1657661100000|2022-07-12 21:25:00|1958.1|1956.6|1958.1|1956.6|1958.1|1956.6|1958.05|1956.55|0
1657661400000|2022-07-12 21:30:00|1958.05|1956.55|1958.14|1956.64|1958.14|1956.64|1958.05|1956.55|0
1657661700000|2022-07-12 21:35:00|1958.15|1956.65|1958.24|1956.74|1958.33|1956.83|1958.15|1956.65|0
1657662000000|2022-07-12 21:40:00|1958.28|1956.78|1958.23|1956.73|1958.28|1956.78|1958.23|1956.73|0
1657662300000|2022-07-12 21:45:00|1958.24|1956.74|1958.19|1956.69|1958.24|1956.74|1958.19|1956.69|0
1657662600000|2022-07-12 21:50:00|1958.14|1956.64|1958.33|1956.83|1958.33|1956.83|1958.05|1956.55|0
1657662900000|2022-07-12 21:55:00|1958.32|1956.82|1958.14|1956.64|1958.32|1956.82|1958.05|1956.55|0
1657663200000|2022-07-12 22:00:00|1958.15|1956.65|1958.37|1956.87|1959.35|1957.85|1958.15|1956.65|0
1657663500000|2022-07-12 22:05:00|1958.38|1956.88|1958.93|1957.43|1959.44|1957.94|1958.38|1956.88|0
1657663800000|2022-07-12 22:10:00|1958.98|1957.48|1958.93|1957.43|1959.39|1957.89|1958.74|1957.24|0
1657664100000|2022-07-12 22:15:00|1958.92|1957.42|1958.23|1956.73|1958.92|1957.42|1957.91|1956.41|0
1657664400000|2022-07-12 22:20:00|1958.24|1956.74|1957.86|1956.36|1958.37|1956.87|1957.45|1955.95|0
1657664700000|2022-07-12 22:25:00|1957.87|1956.37|1958.1|1956.6|1958.47|1956.97|1957.73|1956.23|0
1657665000000|2022-07-12 22:30:00|1958.14|1956.64|1958.28|1956.78|1958.47|1956.97|1957.86|1956.36|0
1657665300000|2022-07-12 22:35:00|1958.33|1956.83|1957.91|1956.41|1958.47|1956.97|1957.91|1956.41|0
1657665600000|2022-07-12 22:40:00|1957.92|1956.42|1958.84|1957.34|1958.93|1957.43|1957.92|1956.42|0
1657665900000|2022-07-12 22:45:00|1958.88|1957.38|1958.84|1957.34|1958.93|1957.43|1958.47|1956.97|0
1657666200000|2022-07-12 22:50:00|1958.93|1957.43|1958.56|1957.06|1958.93|1957.43|1958.37|1956.87|0
1657666500000|2022-07-12 22:55:00|1958.55|1957.05|1958.19|1956.69|1958.55|1957.05|1958|1956.5|0
1657666800000|2022-07-12 23:00:00|1958.28|1956.78|1958.74|1957.24|1959.02|1957.52|1958.28|1956.78|0
1657667100000|2022-07-12 23:05:00|1958.75|1957.25|1958.75|1957.25|1959.12|1957.62|1958.66|1957.16|0
1657667400000|2022-07-12 23:10:00|1958.71|1957.21|1958.58|1957.08|1958.76|1957.26|1958.58|1957.08|0
1657667700000|2022-07-12 23:15:00|1958.53|1957.03|1957.93|1956.43|1958.58|1957.08|1957.93|1956.43|0
1657668000000|2022-07-12 23:20:00|1957.92|1956.42|1957.79|1956.29|1957.92|1956.42|1956.78|1955.28|0
1657668300000|2022-07-12 23:25:00|1957.7|1956.2|1957.68|1956.18|1957.87|1956.37|1957.38|1955.88|0
1657668600000|2022-07-12 23:30:00|1957.64|1956.14|1958.98|1957.48|1959.16|1957.66|1957.59|1956.09|0
1657668900000|2022-07-12 23:35:00|1959.07|1957.57|1959.72|1958.22|1959.72|1958.22|1958.84|1957.34|0
1657669200000|2022-07-12 23:40:00|1959.81|1958.31|1959.59|1958.09|1960|1958.5|1959.22|1957.72|0
1657669500000|2022-07-12 23:45:00|1959.58|1958.08|1959.33|1957.83|1959.63|1958.13|1959.15|1957.65|0
1657669800000|2022-07-12 23:50:00|1959.24|1957.74|1958.16|1956.66|1959.29|1957.79|1957.79|1956.29|0
1657670100000|2022-07-12 23:55:00|1958.07|1956.57|1957.92|1956.42|1958.11|1956.61|1957.64|1956.14|0
1657670400000|2022-07-13 00:00:00|1957.83|1956.33|1959.31|1957.81|1959.96|1958.46|1957.83|1956.33|0
1657670700000|2022-07-13 00:05:00|1959.32|1957.82|1958.94|1957.44|1959.49|1957.99|1958.66|1957.16|0
1657671000000|2022-07-13 00:10:00|1958.93|1957.43|1958.85|1957.35|1958.93|1957.43|1957.37|1955.87|0
1657671300000|2022-07-13 00:15:00|1958.99|1957.49|1958.69|1957.19|1959.59|1958.09|1957.77|1956.27|0
1657671600000|2022-07-13 00:20:00|1958.68|1957.18|1959.56|1958.06|1960.04|1958.54|1958.67|1957.17|0
1657671900000|2022-07-13 00:25:00|1959.57|1958.07|1960|1958.5|1960.47|1958.97|1959.1|1957.6|0
1657672200000|2022-07-13 00:30:00|1959.99|1958.49|1960.44|1958.94|1960.92|1959.42|1959.09|1957.59|0
1657672500000|2022-07-13 00:35:00|1960.45|1958.95|1961.83|1960.33|1961.83|1960.33|1959.55|1958.05|0
1657672800000|2022-07-13 00:40:00|1961.84|1960.34|1962.29|1960.79|1962.29|1960.79|1960.93|1959.43|0
1657673100000|2022-07-13 00:45:00|1962.28|1960.78|1961.78|1960.28|1962.73|1961.23|1961.34|1959.84|0
1657673400000|2022-07-13 00:50:00|1961.79|1960.29|1960.9|1959.4|1961.79|1960.29|1960.89|1959.39|0
1657673700000|2022-07-13 00:55:00|1960.89|1959.39|1960.91|1959.41|1961.82|1960.32|1960.89|1959.39|0
1657674000000|2022-07-13 01:00:00|1960.92|1959.42|1962.74|1961.24|1963.63|1962.13|1960.91|1959.41|0
1657674300000|2022-07-13 01:05:00|1962.73|1961.23|1963.2|1961.7|1963.65|1962.15|1962.73|1961.23|0
1657674600000|2022-07-13 01:10:00|1963.19|1961.69|1962.73|1961.23|1963.2|1961.7|1962.05|1960.55|0
1657674900000|2022-07-13 01:15:00|1963.17|1961.67|1961.36|1959.86|1963.19|1961.69|1960.92|1959.42|0
1657675200000|2022-07-13 01:20:00|1961.35|1959.85|1960.44|1958.94|1961.81|1960.31|1960.44|1958.94|0
1657675500000|2022-07-13 01:25:00|1960.43|1958.93|1960.88|1959.38|1961.34|1959.84|1959.99|1958.49|0
1657675800000|2022-07-13 01:30:00|1960.89|1959.39|1960.88|1959.38|1961.34|1959.84|1959.54|1958.04|0
1657676100000|2022-07-13 01:35:00|1960.44|1958.94|1959.49|1957.99|1960.44|1958.94|1959.08|1957.58|0
1657676400000|2022-07-13 01:40:00|1959.5|1958|1958.6|1957.1|1959.97|1958.47|1958.58|1957.08|0
1657676700000|2022-07-13 01:45:00|1958.59|1957.09|1959.52|1958.02|1960.2|1958.7|1958.14|1956.64|0
1657677000000|2022-07-13 01:50:00|1959.74|1958.24|1959.52|1958.02|1960.2|1958.7|1958.6|1957.1|0
1657677300000|2022-07-13 01:55:00|1959.51|1958.01|1959.07|1957.57|1959.97|1958.47|1958.62|1957.12|0
1657677600000|2022-07-13 02:00:00|1959.08|1957.58|1960.88|1959.38|1961.33|1959.83|1959.07|1957.57|0
1657677900000|2022-07-13 02:05:00|1960.89|1959.39|1959.3|1957.8|1961.32|1959.82|1959.07|1957.57|0
1657678200000|2022-07-13 02:10:00|1959.08|1957.58|1959.52|1958.02|1960.44|1958.94|1959.07|1957.57|0
1657678500000|2022-07-13 02:15:00|1959.51|1958.01|1958.62|1957.12|1959.51|1958.01|1958.16|1956.66|0
1657678800000|2022-07-13 02:20:00|1958.61|1957.11|1958.62|1957.12|1959.98|1958.48|1958.38|1956.88|0
1657679100000|2022-07-13 02:25:00|1958.84|1957.34|1958.62|1957.12|1959.07|1957.57|1958.16|1956.66|0
1657679400000|2022-07-13 02:30:00|1958.63|1957.13|1959.99|1958.49|1960.43|1958.93|1958.63|1957.13|0
1657679700000|2022-07-13 02:35:00|1960|1958.5|1961.36|1959.86|1961.36|1959.86|1959.09|1957.59|0
1657680000000|2022-07-13 02:40:00|1961.37|1959.87|1960.46|1958.96|1961.37|1959.87|1960.02|1958.52|0
1657680300000|2022-07-13 02:45:00|1960.47|1958.97|1962.26|1960.76|1962.27|1960.77|1960.02|1958.52|0
1657680600000|2022-07-13 02:50:00|1962.27|1960.77|1962.27|1960.77|1962.27|1960.77|1961.59|1960.09|0
1657680900000|2022-07-13 02:55:00|1962.26|1960.76|1962.27|1960.77|1963.17|1961.67|1962.04|1960.54|0
1657681200000|2022-07-13 03:00:00|1962.28|1960.78|1961.33|1959.83|1962.5|1961|1960.89|1959.39|0
1657681500000|2022-07-13 03:05:00|1961.11|1959.61|1961.33|1959.83|1961.78|1960.28|1960.88|1959.38|0
1657681800000|2022-07-13 03:10:00|1961.32|1959.82|1961.77|1960.27|1961.77|1960.27|1960.88|1959.38|0
1657682100000|2022-07-13 03:15:00|1961.78|1960.28|1961.54|1960.04|1962.23|1960.73|1961.3|1959.8|0
1657682400000|2022-07-13 03:20:00|1961.32|1959.82|1962.26|1960.76|1962.26|1960.76|1961.32|1959.82|0
1657682700000|2022-07-13 03:25:00|1962.25|1960.75|1961.21|1959.71|1962.25|1960.75|1961.21|1959.71|0
1657683000000|2022-07-13 03:30:00|1961.22|1959.72|1962.36|1960.86|1962.58|1961.08|1961.21|1959.71|0
1657683300000|2022-07-13 03:35:00|1962.58|1961.08|1962.14|1960.64|1962.59|1961.09|1962.12|1960.62|0
1657683600000|2022-07-13 03:40:00|1962.36|1960.86|1961.96|1960.46|1962.58|1961.08|1961.95|1960.45|0
1657683900000|2022-07-13 03:45:00|1962.18|1960.68|1961.5|1960|1962.18|1960.68|1961.5|1960|0
1657684200000|2022-07-13 03:50:00|1961.49|1959.99|1961.06|1959.56|1961.73|1960.23|1961.04|1959.54|0
1657684500000|2022-07-13 03:55:00|1961.05|1959.55|1961.05|1959.55|1961.06|1959.56|1960.6|1959.1|0
1657684800000|2022-07-13 04:00:00|1961.04|1959.54|1960.58|1959.08|1961.27|1959.77|1960.57|1959.07|0
1657685100000|2022-07-13 04:05:00|1960.57|1959.07|1960.13|1958.63|1961.02|1959.52|1960.13|1958.63|0
1657685400000|2022-07-13 04:10:00|1959.91|1958.41|1959.69|1958.19|1960.15|1958.65|1959.69|1958.19|0
1657685700000|2022-07-13 04:15:00|1959.71|1958.21|1959.71|1958.21|1960.15|1958.65|1959.7|1958.2|0
1657686000000|2022-07-13 04:20:00|1960.15|1958.65|1959.72|1958.22|1960.18|1958.68|1959.71|1958.21|0
1657686300000|2022-07-13 04:25:00|1959.71|1958.21|1960.17|1958.67|1960.18|1958.68|1959.71|1958.21|0
1657686600000|2022-07-13 04:30:00|1960.18|1958.68|1960.15|1958.65|1960.18|1958.68|1959.69|1958.19|0
1657686900000|2022-07-13 04:35:00|1960.14|1958.64|1960.58|1959.08|1960.58|1959.08|1959.68|1958.18|0
1657687200000|2022-07-13 04:40:00|1960.59|1959.09|1960.59|1959.09|1960.6|1959.1|1960.58|1959.08|0
1657687500000|2022-07-13 04:45:00|1960.58|1959.08|1960.35|1958.85|1960.59|1959.09|1960.13|1958.63|0
1657687800000|2022-07-13 04:50:00|1960.14|1958.64|1959.69|1958.19|1960.15|1958.65|1959.69|1958.19|0
1657688100000|2022-07-13 04:55:00|1959.68|1958.18|1959.69|1958.19|1960.14|1958.64|1959.24|1957.74|0
1657688400000|2022-07-13 05:00:00|1959.68|1958.18|1960.14|1958.64|1960.6|1959.1|1959.23|1957.73|0
1657688700000|2022-07-13 05:05:00|1960.13|1958.63|1959.68|1958.18|1960.14|1958.64|1959.67|1958.17|0
1657689000000|2022-07-13 05:10:00|1959.67|1958.17|1959.61|1958.11|1959.68|1958.18|1959.16|1957.66|0
1657689300000|2022-07-13 05:15:00|1959.62|1958.12|1959.18|1957.68|1959.62|1958.12|1958.72|1957.22|0
1657689600000|2022-07-13 05:20:00|1959.17|1957.67|1959.62|1958.12|1959.62|1958.12|1958.7|1957.2|0
1657689900000|2022-07-13 05:25:00|1959.65|1958.15|1960.12|1958.62|1960.13|1958.63|1959.2|1957.7|0
1657690200000|2022-07-13 05:30:00|1960.11|1958.61|1957.84|1956.34|1960.11|1958.61|1957.84|1956.34|0
1657690500000|2022-07-13 05:35:00|1957.85|1956.35|1958.76|1957.26|1958.76|1957.26|1957.85|1956.35|0
1657690800000|2022-07-13 05:40:00|1958.77|1957.27|1958.79|1957.29|1959.21|1957.71|1958.31|1956.81|0
1657691100000|2022-07-13 05:45:00|1958.57|1957.07|1959.67|1958.17|1959.67|1958.17|1958.34|1956.84|0
1657691400000|2022-07-13 05:50:00|1959.66|1958.16|1960.54|1959.04|1960.55|1959.05|1959.21|1957.71|0
1657691700000|2022-07-13 05:55:00|1960.55|1959.05|1960.1|1958.6|1960.56|1959.06|1960.09|1958.59|0
1657692000000|2022-07-13 06:00:00|1959.66|1958.16|1958.78|1957.28|1959.69|1958.19|1958.33|1956.83|0
1657692300000|2022-07-13 06:05:00|1958.34|1956.84|1957.45|1955.95|1958.79|1957.29|1957|1955.5|0
1657692600000|2022-07-13 06:10:00|1957.44|1955.94|1957|1955.5|1957.9|1956.4|1955.65|1954.15|0
1657692900000|2022-07-13 06:15:00|1956.56|1955.06|1957.87|1956.37|1957.87|1956.37|1955.63|1954.13|0
1657693200000|2022-07-13 06:20:00|1957.88|1956.38|1956.99|1955.49|1957.89|1956.39|1956.99|1955.49|0
1657693500000|2022-07-13 06:25:00|1956.55|1955.05|1957.51|1956.01|1957.52|1956.02|1956.54|1955.04|0
1657693800000|2022-07-13 06:30:00|1957.5|1956|1955.49|1954.09|1957.52|1956.02|1955.37|1953.97|27
1657694100000|2022-07-13 06:35:00|1955.37|1953.97|1957.49|1956.09|1957.87|1956.47|1955.37|1953.97|21
1657694400000|2022-07-13 06:40:00|1957.62|1956.22|1959.37|1957.97|1959.49|1958.09|1957.62|1956.22|28
1657694700000|2022-07-13 06:45:00|1959.24|1957.84|1959.49|1958.09|1959.49|1958.09|1958.99|1957.59|31
1657695000000|2022-07-13 06:50:00|1959.62|1958.22|1960.62|1959.22|1960.87|1959.47|1959.62|1958.22|11
1657695300000|2022-07-13 06:55:00|1960.99|1959.49|1960.81|1959.31|1961.69|1960.19|1960.1|1958.6|0
1657695600000|2022-07-13 07:00:00|1960.8|1959.3|1957.42|1956.92|1963.42|1962.92|1956.17|1955.67|13531
1657695900000|2022-07-13 07:05:00|1957.54|1957.04|1954.67|1954.17|1957.92|1957.42|1952.79|1952.29|6440
1657696200000|2022-07-13 07:10:00|1955.17|1954.67|1954.67|1954.17|1957.04|1956.54|1952.67|1952.17|3465
1657696500000|2022-07-13 07:15:00|1954.79|1954.29|1952.79|1952.29|1954.79|1954.29|1949.42|1948.92|6121
1657696800000|2022-07-13 07:20:00|1952.67|1952.17|1952.17|1951.67|1952.79|1952.29|1950.67|1950.17|4681
1657697100000|2022-07-13 07:25:00|1952.29|1951.79|1952.17|1951.67|1953.29|1952.79|1950.04|1949.54|3264
1657697400000|2022-07-13 07:30:00|1951.92|1951.42|1950.92|1950.42|1952.92|1952.42|1949.42|1948.92|5296
1657697700000|2022-07-13 07:35:00|1951.17|1950.67|1950.42|1949.92|1953.04|1952.54|1947.54|1947.04|2886
1657698000000|2022-07-13 07:40:00|1950.63|1950.13|1949.38|1948.88|1951.38|1950.88|1949.25|1948.75|3918
1657698300000|2022-07-13 07:45:00|1949.13|1948.63|1948.38|1947.88|1949.63|1949.13|1947.63|1947.13|1842
1657698600000|2022-07-13 07:50:00|1948.63|1948.13|1946.38|1945.88|1948.63|1948.13|1946|1945.5|1773
1657698900000|2022-07-13 07:55:00|1946.5|1946|1945.63|1945.13|1947.13|1946.63|1945.13|1944.63|1103
1657699200000|2022-07-13 08:00:00|1945.5|1945|1947.38|1946.88|1948.13|1947.63|1944.63|1944.13|1626
1657699500000|2022-07-13 08:05:00|1947.25|1946.75|1945.25|1944.75|1947.5|1947|1943.63|1943.13|2540
1657699800000|2022-07-13 08:10:00|1945.13|1944.63|1943.75|1943.25|1945.38|1944.88|1943.63|1943.13|712
1657700100000|2022-07-13 08:15:00|1943.63|1943.13|1946.38|1945.88|1947.38|1946.88|1943.13|1942.63|6626
1657700400000|2022-07-13 08:20:00|1946.5|1946|1946.38|1945.88|1947.38|1946.88|1945.25|1944.75|668
1657700700000|2022-07-13 08:25:00|1946.25|1945.75|1947.38|1946.88|1947.88|1947.38|1945.88|1945.38|486
1657701000000|2022-07-13 08:30:00|1947.13|1946.63|1949.13|1948.63|1949.63|1949.13|1946.63|1946.13|1199
1657701300000|2022-07-13 08:35:00|1949.25|1948.75|1950.38|1949.88|1950.63|1950.13|1949.13|1948.63|17025
1657701600000|2022-07-13 08:40:00|1950|1949.5|1948.88|1948.38|1950.38|1949.88|1948.63|1948.13|596
1657701900000|2022-07-13 08:45:00|1949|1948.5|1953.13|1952.63|1953.88|1953.38|1948.88|1948.38|612
1657702200000|2022-07-13 08:50:00|1953|1952.5|1951.38|1950.88|1953.38|1952.88|1951.13|1950.63|3265
1657702500000|2022-07-13 08:55:00|1951.5|1951|1952.5|1952|1953.5|1953|1950.5|1950|1196
1657702800000|2022-07-13 09:00:00|1952.63|1952.13|1953.38|1952.88|1953.88|1953.38|1951.63|1951.13|1287
1657703100000|2022-07-13 09:05:00|1953.25|1952.75|1950.63|1950.13|1953.63|1953.13|1950.5|1950|693
1657703400000|2022-07-13 09:10:00|1950.5|1950|1949.63|1949.13|1950.63|1950.13|1949.38|1948.88|656
1657703700000|2022-07-13 09:15:00|1949.38|1948.88|1946.88|1946.38|1949.63|1949.13|1946.88|1946.38|4175
1657704000000|2022-07-13 09:20:00|1946.75|1946.25|1947.38|1946.88|1948.88|1948.38|1946.63|1946.13|599
1657704300000|2022-07-13 09:25:00|1947.25|1946.75|1950|1949.5|1950.13|1949.63|1947|1946.5|1187
1657704600000|2022-07-13 09:30:00|1950.13|1949.63|1949.5|1949|1950.38|1949.88|1947.88|1947.38|911
1657704900000|2022-07-13 09:35:00|1949.63|1949.13|1949.13|1948.63|1949.63|1949.13|1947.63|1947.13|1267
1657705200000|2022-07-13 09:40:00|1949|1948.5|1947.13|1946.63|1949.38|1948.88|1946.88|1946.38|649
1657705500000|2022-07-13 09:45:00|1947.38|1946.88|1947.88|1947.38|1949.38|1948.88|1947.25|1946.75|2779
1657705800000|2022-07-13 09:50:00|1948|1947.5|1947.88|1947.38|1948.13|1947.63|1947|1946.5|999
1657706100000|2022-07-13 09:55:00|1948|1947.5|1947.75|1947.25|1948|1947.5|1947.13|1946.63|2141
1657706400000|2022-07-13 10:00:00|1947.63|1947.13|1946.13|1945.63|1947.88|1947.38|1946.13|1945.63|1671
1657706700000|2022-07-13 10:05:00|1946|1945.5|1946.38|1945.88|1947.25|1946.75|1945.88|1945.38|680
1657707000000|2022-07-13 10:10:00|1946.25|1945.75|1945.38|1944.88|1947.38|1946.88|1945.13|1944.63|725
1657707300000|2022-07-13 10:15:00|1945.25|1944.75|1946.13|1945.63|1946.63|1946.13|1945.13|1944.63|1515
1657707600000|2022-07-13 10:20:00|1946|1945.5|1946.13|1945.63|1946.88|1946.38|1945.75|1945.25|1610
1657707900000|2022-07-13 10:25:00|1946|1945.5|1945.13|1944.63|1946.38|1945.88|1943.75|1943.25|1656
1657708200000|2022-07-13 10:30:00|1945|1944.5|1945.13|1944.63|1945.88|1945.38|1944.63|1944.13|466
1657708500000|2022-07-13 10:35:00|1944.88|1944.38|1944.75|1944.25|1945.63|1945.13|1943.13|1942.63|485
1657708800000|2022-07-13 10:40:00|1944.63|1944.13|1945.88|1945.38|1946.25|1945.75|1944.63|1944.13|1316
1657709100000|2022-07-13 10:45:00|1946|1945.5|1945.88|1945.38|1946.88|1946.38|1945.38|1944.88|694
1657709400000|2022-07-13 10:50:00|1946|1945.5|1946.38|1945.88|1946.88|1946.38|1946|1945.5|311
1657709700000|2022-07-13 10:55:00|1946.25|1945.75|1946.88|1946.38|1946.88|1946.38|1945.63|1945.13|327
1657710000000|2022-07-13 11:00:00|1946.75|1946.25|1945.63|1945.13|1946.88|1946.38|1944.63|1944.13|355
1657710300000|2022-07-13 11:05:00|1945.5|1945|1944.38|1943.88|1945.5|1945|1943.75|1943.25|2572
1657710600000|2022-07-13 11:10:00|1944.13|1943.63|1946.13|1945.63|1946.63|1946.13|1944.13|1943.63|330
1657710900000|2022-07-13 11:15:00|1945.88|1945.38|1945.75|1945.25|1947.13|1946.63|1945.63|1945.13|286
1657711200000|2022-07-13 11:20:00|1945.88|1945.38|1943.38|1942.88|1946.13|1945.63|1943.13|1942.63|590
1657711500000|2022-07-13 11:25:00|1943.25|1942.75|1943.38|1942.88|1944|1943.5|1942.63|1942.13|630
1657711800000|2022-07-13 11:30:00|1943.25|1942.75|1944.63|1944.13|1944.63|1944.13|1942.63|1942.13|619
1657712100000|2022-07-13 11:35:00|1944.88|1944.38|1944.63|1944.13|1945.38|1944.88|1943.88|1943.38|4304
1657712400000|2022-07-13 11:40:00|1944.8|1944.3|1944.55|1944.05|1946.17|1945.67|1943.55|1943.05|854
1657712700000|2022-07-13 11:45:00|1944.8|1944.3|1946.42|1945.92|1946.42|1945.92|1944.8|1944.3|805
1657713000000|2022-07-13 11:50:00|1946.3|1945.8|1946.55|1946.05|1946.8|1946.3|1945.42|1944.92|375
1657713300000|2022-07-13 11:55:00|1946.67|1946.17|1946.3|1945.8|1947.42|1946.92|1946.17|1945.67|687
1657713600000|2022-07-13 12:00:00|1946.05|1945.55|1947.8|1947.3|1948.55|1948.05|1945.05|1944.55|516
1657713900000|2022-07-13 12:05:00|1947.92|1947.42|1947.55|1947.05|1948.42|1947.92|1947.05|1946.55|496
1657714200000|2022-07-13 12:10:00|1947.42|1946.92|1947.55|1947.05|1947.8|1947.3|1945.8|1945.3|567
1657714500000|2022-07-13 12:15:00|1947.67|1947.17|1947.67|1947.17|1948.05|1947.55|1946.55|1946.05|332
1657714800000|2022-07-13 12:20:00|1947.55|1947.05|1947.55|1947.05|1948.3|1947.8|1946.42|1945.92|564
1657715100000|2022-07-13 12:25:00|1947.42|1946.92|1953.92|1953.42|1957.8|1957.3|1947.17|1946.67|1190
1657715400000|2022-07-13 12:30:00|1954.05|1953.55|1934.17|1933.67|1954.3|1953.8|1932.55|1932.05|4328
1657715700000|2022-07-13 12:35:00|1934.3|1933.8|1927.3|1926.8|1934.3|1933.8|1927.3|1926.8|2134
1657716000000|2022-07-13 12:40:00|1927.42|1926.92|1926.05|1925.55|1928.8|1928.3|1923.55|1923.05|1933
1657716300000|2022-07-13 12:45:00|1925.8|1925.3|1928.92|1928.42|1929.42|1928.92|1923.67|1923.17|3891
1657716600000|2022-07-13 12:50:00|1929.05|1928.55|1932.05|1931.55|1932.05|1931.55|1927.8|1927.3|2891
1657716900000|2022-07-13 12:55:00|1931.8|1931.3|1934.05|1933.55|1934.8|1934.3|1930.05|1929.55|1441
1657717200000|2022-07-13 13:00:00|1933.8|1933.3|1936.42|1935.92|1937.8|1937.3|1933.05|1932.55|1602
1657717500000|2022-07-13 13:05:00|1936.3|1935.8|1932.8|1932.3|1936.55|1936.05|1932.05|1931.55|2525
1657717800000|2022-07-13 13:10:00|1932.92|1932.42|1933.8|1933.3|1935.05|1934.55|1931.55|1931.05|2758
1657718100000|2022-07-13 13:15:00|1933.55|1933.05|1931.3|1930.8|1935.3|1934.8|1930.05|1929.55|1832
1657718400000|2022-07-13 13:20:00|1931.17|1930.67|1928.55|1928.05|1931.8|1931.3|1927.8|1927.3|1051
1657718700000|2022-07-13 13:25:00|1928.8|1928.3|1928.05|1927.55|1930.3|1929.8|1927.55|1927.05|1403
1657719000000|2022-07-13 13:30:00|1928.3|1927.8|1931.8|1931.3|1932.55|1932.05|1927.3|1926.8|2181
1657719300000|2022-07-13 13:35:00|1931.92|1931.42|1934.67|1934.17|1934.67|1934.17|1928.8|1928.3|4296
1657719600000|2022-07-13 13:40:00|1934.8|1934.3|1930.55|1930.05|1935.67|1935.17|1930.3|1929.8|1361
1657719900000|2022-07-13 13:45:00|1930.8|1930.3|1933.8|1933.3|1934.05|1933.55|1927.55|1927.05|1536
1657720200000|2022-07-13 13:50:00|1933.92|1933.42|1932.3|1931.8|1934.3|1933.8|1931.55|1931.05|1590
1657720500000|2022-07-13 13:55:00|1932.05|1931.55|1932.42|1931.92|1932.55|1932.05|1929.55|1929.05|2040
1657720800000|2022-07-13 14:00:00|1932.3|1931.8|1929.3|1928.8|1932.67|1932.17|1927.55|1927.05|1935
1657721100000|2022-07-13 14:05:00|1929.17|1928.67|1926.05|1925.55|1930.05|1929.55|1924.55|1924.05|1205
1657721400000|2022-07-13 14:10:00|1925.92|1925.42|1924.42|1923.92|1928.05|1927.55|1924.3|1923.8|1571
1657721700000|2022-07-13 14:15:00|1924.55|1924.05|1920.42|1919.92|1925.42|1924.92|1919.92|1919.42|2161
1657722000000|2022-07-13 14:20:00|1920.3|1919.8|1920.67|1920.17|1922.3|1921.8|1917.8|1917.3|1722
1657722300000|2022-07-13 14:25:00|1920.55|1920.05|1924.35|1923.85|1924.78|1924.28|1920.42|1919.92|1034
1657722600000|2022-07-13 14:30:00|1924.22|1923.72|1925.85|1925.35|1927.85|1927.35|1923.35|1922.85|1470
1657722900000|2022-07-13 14:35:00|1925.97|1925.47|1926.22|1925.72|1927.6|1927.1|1925.1|1924.6|1620
1657723200000|2022-07-13 14:40:00|1926.35|1925.85|1929.1|1928.6|1929.1|1928.6|1924.35|1923.85|2086
1657723500000|2022-07-13 14:45:00|1929.22|1928.72|1930.72|1930.22|1930.72|1930.22|1928.35|1927.85|1901
1657723800000|2022-07-13 14:50:00|1930.85|1930.35|1932.6|1932.1|1934.1|1933.6|1930.72|1930.22|1575
1657724100000|2022-07-13 14:55:00|1932.72|1932.22|1931.6|1931.1|1934.85|1934.35|1931.35|1930.85|1367
1657724400000|2022-07-13 15:00:00|1931.47|1930.97|1931.47|1930.97|1932.1|1931.6|1929.35|1928.85|2613
1657724700000|2022-07-13 15:05:00|1931.35|1930.85|1934.22|1933.72|1936.1|1935.6|1931.35|1930.85|6427
1657725000000|2022-07-13 15:10:00|1934.1|1933.6|1935.1|1934.6|1935.1|1934.6|1933.85|1933.35|1948
1657725300000|2022-07-13 15:15:00|1935.22|1934.72|1935.1|1934.6|1935.85|1935.35|1934.1|1933.6|2453
1657725600000|2022-07-13 15:20:00|1935.22|1934.72|1934.69|1933.19|1936.35|1935.85|1933.97|1933.19|4250
1657725900000|2022-07-13 15:25:00|1934.67|1933.17|1932.19|1930.69|1934.68|1933.18|1931.77|1930.27|538
1657726200000|2022-07-13 15:30:00|1932.2|1930.7|1929.3|1927.9|1932.21|1930.71|1929.3|1927.9|2771
1657726500000|2022-07-13 15:35:00|1929.42|1928.02|1931.55|1930.15|1932.55|1931.15|1928.17|1926.77|137
1657726800000|2022-07-13 15:40:00|1932.3|1930.9|1931.42|1930.02|1932.92|1931.52|1931.42|1930.02|541
1657727100000|2022-07-13 15:45:00|1931.3|1929.9|1931.67|1930.27|1931.67|1930.27|1930.17|1928.77|69
1657727400000|2022-07-13 15:50:00|1931.55|1930.15|1933.55|1932.15|1934.8|1933.4|1931.55|1930.15|63
1657727700000|2022-07-13 15:55:00|1933.42|1932.02|1934.97|1933.47|1935.4|1933.9|1933.42|1932.02|32
1657728000000|2022-07-13 16:00:00|1935.19|1933.69|1937.27|1935.77|1937.27|1935.77|1934.72|1933.22|0
1657728300000|2022-07-13 16:05:00|1937.28|1935.78|1938.15|1936.65|1938.62|1937.12|1936.8|1935.3|0
1657728600000|2022-07-13 16:10:00|1938.14|1936.64|1936.29|1934.79|1938.14|1936.64|1935.84|1934.34|0
1657728900000|2022-07-13 16:15:00|1936.28|1934.78|1936.77|1935.27|1936.77|1935.27|1935.38|1933.88|0
1657729200000|2022-07-13 16:20:00|1936.76|1935.26|1937.25|1935.75|1937.26|1935.76|1935.4|1933.9|0
1657729500000|2022-07-13 16:25:00|1937.24|1935.74|1937.63|1936.13|1937.76|1936.26|1936.77|1935.27|0
1657729800000|2022-07-13 16:30:00|1937.62|1936.12|1937.68|1936.18|1938.14|1936.64|1937.14|1935.64|0
1657730100000|2022-07-13 16:35:00|1937.67|1936.17|1938.11|1936.61|1938.11|1936.61|1936.7|1935.2|0
1657730400000|2022-07-13 16:40:00|1938.12|1936.62|1938.06|1936.56|1938.12|1936.62|1937.14|1935.64|0
1657730700000|2022-07-13 16:45:00|1938.05|1936.55|1938.51|1937.01|1938.53|1937.03|1937.14|1935.64|0
1657731000000|2022-07-13 16:50:00|1938.5|1937|1939.47|1937.97|1939.48|1937.98|1938.03|1936.53|0
1657731300000|2022-07-13 16:55:00|1939.48|1937.98|1939.59|1938.09|1939.6|1938.1|1938.6|1937.1|0
1657731600000|2022-07-13 17:00:00|1939.6|1938.1|1941.43|1939.93|1942.4|1940.9|1939.08|1937.58|0
1657731900000|2022-07-13 17:05:00|1941.44|1939.94|1940.14|1938.64|1942.35|1940.85|1939.88|1938.38|0
1657732200000|2022-07-13 17:10:00|1940.36|1938.86|1941.77|1940.27|1941.77|1940.27|1939.89|1938.39|0
1657732500000|2022-07-13 17:15:00|1941.76|1940.26|1938.05|1936.55|1941.77|1940.27|1937.58|1936.08|0
1657732800000|2022-07-13 17:20:00|1938.06|1936.56|1938.99|1937.49|1938.99|1937.49|1937.13|1935.63|0
1657733100000|2022-07-13 17:25:00|1938.98|1937.48|1938.97|1937.47|1938.99|1937.49|1937.59|1936.09|0
1657733400000|2022-07-13 17:30:00|1938.98|1937.48|1938.03|1936.53|1938.98|1937.48|1937.12|1935.62|0
1657733700000|2022-07-13 17:35:00|1938.04|1936.54|1936.66|1935.16|1938.05|1936.55|1936.21|1934.71|0
1657734000000|2022-07-13 17:40:00|1936.65|1935.15|1938.51|1937.01|1938.96|1937.46|1936.22|1934.72|0
1657734300000|2022-07-13 17:45:00|1938.52|1937.02|1940.32|1938.82|1940.34|1938.84|1938.49|1936.99|0
1657734600000|2022-07-13 17:50:00|1940.33|1938.83|1938.94|1937.44|1940.79|1939.29|1938.94|1937.44|0
1657734900000|2022-07-13 17:55:00|1938.95|1937.45|1939.87|1938.37|1939.88|1938.38|1938.48|1936.98|0
1657735200000|2022-07-13 18:00:00|1939.86|1938.36|1933.79|1932.29|1939.87|1938.37|1933.35|1931.85|0
1657735500000|2022-07-13 18:05:00|1933.78|1932.28|1934.27|1932.77|1936.11|1934.61|1933.34|1931.84|0
1657735800000|2022-07-13 18:10:00|1934.26|1932.76|1936.15|1934.65|1936.6|1935.1|1933.82|1932.32|0
1657736100000|2022-07-13 18:15:00|1936.37|1934.87|1937.03|1935.53|1937.04|1935.54|1934.94|1933.44|0
1657736400000|2022-07-13 18:20:00|1937.02|1935.52|1938.42|1936.92|1938.43|1936.93|1936.08|1934.58|0
1657736700000|2022-07-13 18:25:00|1938.41|1936.91|1939.34|1937.84|1939.35|1937.85|1937.03|1935.53|0
1657737000000|2022-07-13 18:30:00|1939.35|1937.85|1940.76|1939.26|1940.78|1939.28|1939.11|1937.61|0
1657737300000|2022-07-13 18:35:00|1940.77|1939.27|1941.65|1940.15|1941.87|1940.37|1940.25|1938.75|0
1657737600000|2022-07-13 18:40:00|1941.66|1940.16|1941.15|1939.65|1942.12|1940.62|1941.15|1939.65|0
1657737900000|2022-07-13 18:45:00|1941.16|1939.66|1940.69|1939.19|1942.53|1941.03|1940.25|1938.75|0
1657738200000|2022-07-13 18:50:00|1940.47|1938.97|1940.22|1938.72|1941.65|1940.15|1939.8|1938.3|0
1657738500000|2022-07-13 18:55:00|1940|1938.5|1943.01|1941.51|1943.01|1941.51|1938.83|1937.33|0
1657738800000|2022-07-13 19:00:00|1942.58|1941.08|1942.11|1940.61|1943.02|1941.52|1940.72|1939.22|0
1657739100000|2022-07-13 19:05:00|1942.12|1940.62|1939.77|1938.27|1942.12|1940.62|1939.27|1937.77|0
1657739400000|2022-07-13 19:10:00|1939.76|1938.26|1941.16|1939.66|1941.61|1940.11|1939.75|1938.25|0
1657739700000|2022-07-13 19:15:00|1940.94|1939.44|1941.2|1939.7|1941.2|1939.7|1940.23|1938.73|0
1657740000000|2022-07-13 19:20:00|1941.19|1939.69|1940.71|1939.21|1941.65|1940.15|1940.24|1938.74|0
1657740300000|2022-07-13 19:25:00|1940.7|1939.2|1939.31|1937.81|1940.71|1939.21|1939.3|1937.8|0
1657740600000|2022-07-13 19:30:00|1939.3|1937.8|1937.45|1935.95|1940|1938.5|1936.96|1935.46|0
1657740900000|2022-07-13 19:35:00|1937.44|1935.94|1938.73|1937.23|1938.74|1937.24|1936.87|1935.37|0
1657741200000|2022-07-13 19:40:00|1938.51|1937.01|1937.31|1935.81|1938.73|1937.23|1936.85|1935.35|0
1657741500000|2022-07-13 19:45:00|1937.3|1935.8|1937.75|1936.25|1937.77|1936.27|1936.81|1935.31|0
1657741800000|2022-07-13 19:50:00|1937.72|1936.22|1937.78|1936.28|1938.24|1936.74|1936.35|1934.85|0
1657742100000|2022-07-13 19:55:00|1937.77|1936.27|1937.21|1935.71|1939.57|1938.07|1936.84|1935.34|0
1657742400000|2022-07-13 20:00:00|1937.55|1936.05|1937.65|1936.15|1938.09|1936.59|1936.92|1935.42|0
1657742700000|2022-07-13 20:05:00|1937.64|1936.14|1936.91|1935.41|1937.74|1936.24|1936.5|1935|0
1657743000000|2022-07-13 20:10:00|1936.92|1935.42|1935.77|1934.27|1937.46|1935.96|1935.77|1934.27|0
1657743300000|2022-07-13 20:15:00|1935.86|1934.36|1935.13|1933.63|1936.18|1934.68|1935.08|1933.58|0
1657743600000|2022-07-13 20:20:00|1935.12|1933.62|1935.21|1933.71|1935.31|1933.81|1934.94|1933.44|0
1657743900000|2022-07-13 20:25:00|1935.2|1933.7|1935.46|1933.96|1935.46|1933.96|1934.75|1933.25|0
1657744200000|2022-07-13 20:30:00|1935.37|1933.87|1935.45|1933.95|1935.65|1934.15|1935.37|1933.87|0
1657744500000|2022-07-13 20:35:00|1935.46|1933.96|1935.2|1933.7|1935.54|1934.04|1934.8|1933.3|0
1657744800000|2022-07-13 20:40:00|1935.29|1933.79|1934.83|1933.33|1935.38|1933.88|1934.83|1933.33|0
1657745100000|2022-07-13 20:45:00|1934.88|1933.38|1934.74|1933.24|1935.01|1933.51|1934.46|1932.96|0
1657745400000|2022-07-13 20:50:00|1934.73|1933.23|1935.07|1933.57|1935.21|1933.71|1934.47|1932.97|0
1657745700000|2022-07-13 20:55:00|1935.02|1933.52|1934.84|1933.34|1935.3|1933.8|1934.8|1933.3|0
1657746000000|2022-07-13 21:00:00|1934.85|1933.35|1934.89|1933.39|1934.93|1933.43|1934.84|1933.34|0
1657746300000|2022-07-13 21:05:00|1934.84|1933.34|1934.89|1933.39|1934.93|1933.43|1934.84|1933.34|0
1657746600000|2022-07-13 21:10:00|1934.84|1933.34|1934.66|1933.16|1934.84|1933.34|1934.48|1932.98|0
1657746900000|2022-07-13 21:15:00|1934.65|1933.15|1934.57|1933.07|1934.65|1933.15|1934.48|1932.98|0
1657747200000|2022-07-13 21:20:00|1934.61|1933.11|1934.57|1933.07|1934.7|1933.2|1934.57|1933.07|0
1657747500000|2022-07-13 21:25:00|1934.7|1933.2|1935.14|1933.64|1935.14|1933.64|1934.66|1933.16|0
1657747800000|2022-07-13 21:30:00|1934.7|1933.2|1934.61|1933.11|1934.75|1933.25|1934.61|1933.11|0
1657748100000|2022-07-13 21:35:00|1934.62|1933.12|1934.64|1933.14|1934.7|1933.2|1934.62|1933.12|0
1657748400000|2022-07-13 21:40:00|1934.68|1933.18|1934.68|1933.18|1934.68|1933.18|1934.68|1933.18|0
1657748700000|2022-07-13 21:45:00|1934.69|1933.19|1934.69|1933.19|1934.73|1933.23|1934.64|1933.14|0
1657749000000|2022-07-13 21:50:00|1934.68|1933.18|1934.64|1933.14|1934.69|1933.19|1934.64|1933.14|0
1657749300000|2022-07-13 21:55:00|1934.68|1933.18|1934.64|1933.14|1934.68|1933.18|1934.55|1933.05|0
1657749600000|2022-07-13 22:00:00|1934.59|1933.09|1934.32|1932.82|1934.91|1933.41|1933.63|1932.13|0
1657749900000|2022-07-13 22:05:00|1934.31|1932.81|1933.17|1931.67|1934.31|1932.81|1933.03|1931.53|0
1657750200000|2022-07-13 22:10:00|1933.22|1931.72|1933.63|1932.13|1933.68|1932.18|1933.08|1931.58|0
1657750500000|2022-07-13 22:15:00|1933.59|1932.09|1933.86|1932.36|1934.23|1932.73|1933.59|1932.09|0
1657750800000|2022-07-13 22:20:00|1933.87|1932.37|1933.77|1932.27|1934.04|1932.54|1933.49|1931.99|0
1657751100000|2022-07-13 22:25:00|1933.86|1932.36|1933.77|1932.27|1933.86|1932.36|1933.08|1931.58|0
1657751400000|2022-07-13 22:30:00|1933.76|1932.26|1932.17|1930.67|1933.86|1932.36|1932.17|1930.67|0
1657751700000|2022-07-13 22:35:00|1932.26|1930.76|1930.75|1929.25|1932.26|1930.76|1930.57|1929.07|0
1657752000000|2022-07-13 22:40:00|1930.79|1929.29|1930.47|1928.97|1931.3|1929.8|1930.47|1928.97|0
1657752300000|2022-07-13 22:45:00|1930.38|1928.88|1930.52|1929.02|1931.12|1929.62|1929.89|1928.39|0
1657752600000|2022-07-13 22:50:00|1930.56|1929.06|1930.97|1929.47|1931.52|1930.02|1930.52|1929.02|0
1657752900000|2022-07-13 22:55:00|1930.98|1929.48|1931.07|1929.57|1931.25|1929.75|1930.79|1929.29|0
1657753200000|2022-07-13 23:00:00|1931.06|1929.56|1931.71|1930.21|1932.3|1930.8|1930.88|1929.38|0
1657753500000|2022-07-13 23:05:00|1931.66|1930.16|1931.71|1930.21|1931.75|1930.25|1931.25|1929.75|0
1657753800000|2022-07-13 23:10:00|1931.75|1930.25|1929.74|1928.24|1931.75|1930.25|1929.65|1928.15|0
1657754100000|2022-07-13 23:15:00|1929.73|1928.23|1929.21|1927.71|1929.92|1928.42|1929.21|1927.71|0
1657754400000|2022-07-13 23:20:00|1929.3|1927.8|1930.17|1928.67|1930.31|1928.81|1929.21|1927.71|0
1657754700000|2022-07-13 23:25:00|1930.22|1928.72|1929.58|1928.08|1930.31|1928.81|1929.48|1927.98|0
1657755000000|2022-07-13 23:30:00|1929.62|1928.12|1929.85|1928.35|1930.35|1928.85|1929.48|1927.98|0
1657755300000|2022-07-13 23:35:00|1929.9|1928.4|1927.68|1926.18|1929.94|1928.44|1927.68|1926.18|0
1657755600000|2022-07-13 23:40:00|1927.77|1926.27|1928.13|1926.63|1928.21|1926.71|1926.94|1925.44|0
1657755900000|2022-07-13 23:45:00|1928.21|1926.71|1928.03|1926.53|1928.21|1926.71|1927.57|1926.07|0
1657756200000|2022-07-13 23:50:00|1928.02|1926.52|1928.58|1927.08|1928.99|1927.49|1927.94|1926.44|0
1657756500000|2022-07-13 23:55:00|1928.62|1927.12|1928.62|1927.12|1928.99|1927.49|1928.58|1927.08|0
1657756800000|2022-07-14 00:00:00|1928.53|1927.03|1929.66|1928.16|1929.75|1928.25|1927.48|1925.98|0
1657757100000|2022-07-14 00:05:00|1929.75|1928.25|1929.84|1928.34|1930.07|1928.57|1929.38|1927.88|0
1657757400000|2022-07-14 00:10:00|1929.85|1928.35|1930.07|1928.57|1930.16|1928.66|1929.38|1927.88|0
1657757700000|2022-07-14 00:15:00|1929.2|1927.7|1930.61|1929.11|1931.05|1929.55|1928.38|1926.88|0
1657758000000|2022-07-14 00:20:00|1930.62|1929.12|1929.29|1927.79|1931.28|1929.78|1929.28|1927.78|0
1657758300000|2022-07-14 00:25:00|1929.28|1927.78|1929.71|1928.21|1930.17|1928.67|1928.83|1927.33|0
1657758600000|2022-07-14 00:30:00|1929.93|1928.43|1929.71|1928.21|1930.62|1929.12|1929.7|1928.2|0
1657758900000|2022-07-14 00:35:00|1929.72|1928.22|1929.28|1927.78|1930.16|1928.66|1928.82|1927.32|0
1657759200000|2022-07-14 00:40:00|1929.29|1927.79|1929.29|1927.79|1930.18|1928.68|1929.28|1927.78|0
1657759500000|2022-07-14 00:45:00|1929.28|1927.78|1929.71|1928.21|1929.72|1928.22|1928.81|1927.31|0
1657759800000|2022-07-14 00:50:00|1929.72|1928.22|1929.73|1928.23|1930.19|1928.69|1929.27|1927.77|0
1657760100000|2022-07-14 00:55:00|1929.74|1928.24|1929.72|1928.22|1930.19|1928.69|1929.29|1927.79|0
1657760400000|2022-07-14 01:00:00|1929.73|1928.23|1930.19|1928.69|1930.19|1928.69|1929.27|1927.77|0
1657760700000|2022-07-14 01:05:00|1930.18|1928.68|1930.62|1929.12|1930.62|1929.12|1929.72|1928.22|0
1657761000000|2022-07-14 01:10:00|1930.61|1929.11|1931.06|1929.56|1931.96|1930.46|1930.61|1929.11|0
1657761300000|2022-07-14 01:15:00|1931.07|1929.57|1932.84|1931.34|1932.85|1931.35|1931.07|1929.57|0
1657761600000|2022-07-14 01:20:00|1932.85|1931.35|1933.74|1932.24|1934.2|1932.7|1932.84|1931.34|0
1657761900000|2022-07-14 01:25:00|1933.31|1931.81|1933.73|1932.23|1934.19|1932.69|1933.3|1931.8|0
1657762200000|2022-07-14 01:30:00|1933.74|1932.24|1934.16|1932.66|1934.61|1933.11|1932.83|1931.33|0
1657762500000|2022-07-14 01:35:00|1933.94|1932.44|1934.61|1933.11|1935.05|1933.55|1933.27|1931.77|0
1657762800000|2022-07-14 01:40:00|1934.6|1933.1|1934.15|1932.65|1934.6|1933.1|1933.27|1931.77|0
1657763100000|2022-07-14 01:45:00|1934.16|1932.66|1933.81|1932.31|1934.72|1933.22|1933.81|1932.31|0
1657763400000|2022-07-14 01:50:00|1933.82|1932.32|1933.79|1932.29|1934.25|1932.75|1932.9|1931.4|0
1657763700000|2022-07-14 01:55:00|1933.78|1932.28|1935.6|1934.1|1936.51|1935.01|1933.78|1932.28|0
1657764000000|2022-07-14 02:00:00|1935.82|1934.32|1935.6|1934.1|1936.06|1934.56|1935.16|1933.66|0
1657764300000|2022-07-14 02:05:00|1935.61|1934.11|1935.66|1934.16|1936.55|1935.05|1935.22|1933.72|0
1657764600000|2022-07-14 02:10:00|1935.22|1933.72|1934.78|1933.28|1935.89|1934.39|1934.78|1933.28|0
1657764900000|2022-07-14 02:15:00|1934.77|1933.27|1934.32|1932.82|1935|1933.5|1933.88|1932.38|0
1657765200000|2022-07-14 02:20:00|1934.33|1932.83|1935.24|1933.74|1935.24|1933.74|1934.33|1932.83|0
1657765500000|2022-07-14 02:25:00|1935.25|1933.75|1934.79|1933.29|1935.69|1934.19|1934.79|1933.29|0
1657765800000|2022-07-14 02:30:00|1934.8|1933.3|1936.15|1934.65|1936.6|1935.1|1934.79|1933.29|0
1657766100000|2022-07-14 02:35:00|1936.16|1934.66|1937.94|1936.44|1937.95|1936.45|1936.15|1934.65|0
1657766400000|2022-07-14 02:40:00|1937.93|1936.43|1937.27|1935.77|1938.41|1936.91|1937.04|1935.54|0
1657766700000|2022-07-14 02:45:00|1937.49|1935.99|1936.59|1935.09|1937.49|1935.99|1936.15|1934.65|0
1657767000000|2022-07-14 02:50:00|1936.6|1935.1|1936.14|1934.64|1937.04|1935.54|1936.14|1934.64|0
1657767300000|2022-07-14 02:55:00|1936.15|1934.65|1936.59|1935.09|1937.03|1935.53|1936.15|1934.65|0
1657767600000|2022-07-14 03:00:00|1937.02|1935.52|1937.93|1936.43|1938.37|1936.87|1936.59|1935.09|0
1657767900000|2022-07-14 03:05:00|1938.15|1936.65|1938.38|1936.88|1938.84|1937.34|1937.92|1936.42|0
1657768200000|2022-07-14 03:10:00|1938.39|1936.89|1938.6|1937.1|1938.83|1937.33|1937.92|1936.42|0
1657768500000|2022-07-14 03:15:00|1938.38|1936.88|1937.93|1936.43|1938.82|1937.32|1937.93|1936.43|0
1657768800000|2022-07-14 03:20:00|1937.94|1936.44|1938.42|1936.92|1939.32|1937.82|1937.94|1936.44|0
1657769100000|2022-07-14 03:25:00|1938.43|1936.93|1939.33|1937.83|1939.79|1938.29|1938.42|1936.92|0
1657769400000|2022-07-14 03:30:00|1939.32|1937.82|1939.32|1937.82|1939.77|1938.27|1938.87|1937.37|0
1657769700000|2022-07-14 03:35:00|1939.33|1937.83|1938.87|1937.37|1940.21|1938.71|1938.65|1937.15|0
1657770000000|2022-07-14 03:40:00|1938.86|1937.36|1939.77|1938.27|1940.68|1939.18|1938.42|1936.92|0
1657770300000|2022-07-14 03:45:00|1939.76|1938.26|1938.56|1937.06|1939.79|1938.29|1938.44|1936.94|0
1657770600000|2022-07-14 03:50:00|1938.57|1937.07|1938.49|1936.99|1939.01|1937.51|1938.48|1936.98|0
1657770900000|2022-07-14 03:55:00|1938.48|1936.98|1938.06|1936.56|1938.49|1936.99|1938.04|1936.54|0
1657771200000|2022-07-14 04:00:00|1938.28|1936.78|1938.94|1937.44|1938.96|1937.46|1938.06|1936.56|0
1657771500000|2022-07-14 04:05:00|1938.72|1937.22|1938.05|1936.55|1938.94|1937.44|1937.6|1936.1|0
1657771800000|2022-07-14 04:10:00|1938.06|1936.56|1937.17|1935.67|1938.5|1937|1937.16|1935.66|0
1657772100000|2022-07-14 04:15:00|1937.6|1936.1|1937.63|1936.13|1938.08|1936.58|1937.17|1935.67|0
1657772400000|2022-07-14 04:20:00|1937.62|1936.12|1937.62|1936.12|1937.63|1936.13|1937.17|1935.67|0
1657772700000|2022-07-14 04:25:00|1937.63|1936.13|1938.08|1936.58|1938.09|1936.59|1937.62|1936.12|0
1657773000000|2022-07-14 04:30:00|1937.64|1936.14|1938.52|1937.02|1938.54|1937.04|1937.64|1936.14|0
1657773300000|2022-07-14 04:35:00|1938.51|1937.01|1938.51|1937.01|1938.97|1937.47|1938.51|1937.01|0
1657773600000|2022-07-14 04:40:00|1938.52|1937.02|1938.52|1937.02|1938.74|1937.24|1938.51|1937.01|0
1657773900000|2022-07-14 04:45:00|1938.74|1937.24|1938.99|1937.49|1939.44|1937.94|1938.51|1937.01|0
1657774200000|2022-07-14 04:50:00|1939|1937.5|1938.51|1937.01|1939|1937.5|1938.07|1936.57|0
1657774500000|2022-07-14 04:55:00|1938.52|1937.02|1938.94|1937.44|1938.96|1937.46|1938.29|1936.79|0
1657774800000|2022-07-14 05:00:00|1938.95|1937.45|1939.41|1937.91|1939.85|1938.35|1938.49|1936.99|0
1657775100000|2022-07-14 05:05:00|1939.85|1938.35|1938.95|1937.45|1939.86|1938.36|1938.52|1937.02|0
1657775400000|2022-07-14 05:10:00|1938.74|1937.24|1938.53|1937.03|1938.97|1937.47|1938.51|1937.01|0
1657775700000|2022-07-14 05:15:00|1938.52|1937.02|1938.47|1936.97|1939.38|1937.88|1938.03|1936.53|0
1657776000000|2022-07-14 05:20:00|1938.45|1936.95|1937.12|1935.62|1938.45|1936.95|1937.11|1935.61|0
1657776300000|2022-07-14 05:25:00|1937.11|1935.61|1937.55|1936.05|1938|1936.5|1936.88|1935.38|0
1657776600000|2022-07-14 05:30:00|1937.56|1936.06|1938.43|1936.93|1938.44|1936.94|1937.54|1936.04|0
1657776900000|2022-07-14 05:35:00|1938.22|1936.72|1936.19|1934.69|1938.43|1936.93|1936.19|1934.69|0
1657777200000|2022-07-14 05:40:00|1936.18|1934.68|1933.92|1932.42|1936.19|1934.69|1933.92|1932.42|0
1657777500000|2022-07-14 05:45:00|1933.91|1932.41|1933.45|1931.95|1934.37|1932.87|1933.01|1931.51|0
1657777800000|2022-07-14 05:50:00|1933.46|1931.96|1932.57|1931.07|1933.47|1931.97|1932.12|1930.62|0
1657778100000|2022-07-14 05:55:00|1932.58|1931.08|1932.17|1930.67|1932.61|1931.11|1931.69|1930.19|0
1657778400000|2022-07-14 06:00:00|1932.16|1930.66|1931.14|1929.64|1933.05|1931.55|1929.79|1928.29|0
1657778700000|2022-07-14 06:05:00|1931.13|1929.63|1932.72|1931.22|1933.6|1932.1|1931.13|1929.63|0
1657779000000|2022-07-14 06:10:00|1932.71|1931.21|1932.73|1931.23|1933.64|1932.14|1932.27|1930.77|0
1657779300000|2022-07-14 06:15:00|1932.72|1931.22|1930.45|1928.95|1932.72|1931.22|1930.01|1928.51|0
1657779600000|2022-07-14 06:20:00|1930.44|1928.94|1930.41|1928.91|1931.78|1930.28|1929.55|1928.05|0
1657779900000|2022-07-14 06:25:00|1930.42|1928.92|1930.84|1929.34|1931.33|1929.83|1929.97|1928.47|0
1657780200000|2022-07-14 06:30:00|1930.41|1928.91|1932.67|1931.27|1933.3|1931.9|1928.54|1927.04|6
1657780500000|2022-07-14 06:35:00|1929.55|1928.15|1931.92|1930.52|1932.67|1931.27|1929.55|1928.15|19
1657780800000|2022-07-14 06:40:00|1929.42|1928.02|1930.17|1928.77|1932.05|1930.65|1928.8|1927.4|67
1657781100000|2022-07-14 06:45:00|1930.42|1929.02|1930.55|1929.15|1930.8|1929.4|1928.92|1927.52|10
1657781400000|2022-07-14 06:50:00|1928.8|1927.4|1929.42|1928.02|1930.42|1929.02|1928.8|1927.4|3
1657781700000|2022-07-14 06:55:00|1929.59|1928.09|1928.67|1927.17|1930.5|1929|1928.21|1926.71|0
1657782000000|2022-07-14 07:00:00|1928.68|1927.18|1922.1|1921.6|1935.22|1934.72|1922.1|1921.6|1620
1657782300000|2022-07-14 07:05:00|1922.22|1921.72|1920.22|1919.72|1924.6|1924.1|1919.72|1919.22|7924
1657782600000|2022-07-14 07:10:00|1920.35|1919.85|1918.85|1918.35|1923.47|1922.97|1918.22|1917.72|780
1657782900000|2022-07-14 07:15:00|1918.97|1918.47|1922.35|1921.85|1923.35|1922.85|1916.22|1915.72|915
1657783200000|2022-07-14 07:20:00|1922.22|1921.72|1926.72|1926.22|1926.72|1926.22|1921.85|1921.35|652
1657783500000|2022-07-14 07:25:00|1926.6|1926.1|1927.85|1927.35|1928.35|1927.85|1925.1|1924.6|1841
1657783800000|2022-07-14 07:30:00|1927.72|1927.22|1921.85|1921.35|1928.6|1928.1|1921.85|1921.35|952
1657784100000|2022-07-14 07:35:00|1921.97|1921.47|1923.1|1922.6|1924.35|1923.85|1921.22|1920.72|913
1657784400000|2022-07-14 07:40:00|1923.02|1922.52|1923.52|1923.02|1925.02|1924.52|1921.14|1920.64|1421
1657784700000|2022-07-14 07:45:00|1923.64|1923.14|1922.27|1921.77|1924.27|1923.77|1921.14|1920.64|504
1657785000000|2022-07-14 07:50:00|1922.52|1922.02|1920.27|1919.77|1923.14|1922.64|1920.02|1919.52|567
1657785300000|2022-07-14 07:55:00|1920.14|1919.64|1921.52|1921.02|1921.77|1921.27|1918.39|1917.89|455
1657785600000|2022-07-14 08:00:00|1921.39|1920.89|1922.39|1921.89|1923.52|1923.02|1918.77|1918.27|769
1657785900000|2022-07-14 08:05:00|1922.52|1922.02|1924.02|1923.52|1924.27|1923.77|1920.27|1919.77|272
1657786200000|2022-07-14 08:10:00|1924.14|1923.64|1924.27|1923.77|1925.52|1925.02|1923.27|1922.77|296
1657786500000|2022-07-14 08:15:00|1924.39|1923.89|1926.64|1926.14|1928.52|1928.02|1924.02|1923.52|484
1657786800000|2022-07-14 08:20:00|1926.52|1926.02|1918.64|1918.14|1927.52|1927.02|1918.52|1918.02|1230
1657787100000|2022-07-14 08:25:00|1918.77|1918.27|1921.52|1921.02|1922.02|1921.52|1918.77|1918.27|303
1657787400000|2022-07-14 08:30:00|1920.77|1920.27|1917.02|1916.52|1921.02|1920.52|1916.27|1915.77|563
1657787700000|2022-07-14 08:35:00|1917.14|1916.64|1910.52|1910.02|1918.27|1917.77|1910.27|1909.77|654
1657788000000|2022-07-14 08:40:00|1910.27|1909.77|1908.89|1908.39|1912.14|1911.64|1908.52|1908.02|847
1657788300000|2022-07-14 08:45:00|1908.77|1908.27|1910.02|1909.52|1911.39|1910.89|1908.02|1907.52|617
1657788600000|2022-07-14 08:50:00|1909.39|1908.89|1910.64|1910.14|1911.02|1910.52|1908.89|1908.39|376
1657788900000|2022-07-14 08:55:00|1910.77|1910.27|1911.52|1911.02|1912.77|1912.27|1908.77|1908.27|288
1657789200000|2022-07-14 09:00:00|1911.27|1910.77|1911.02|1910.52|1911.52|1911.02|1908.89|1908.39|386
1657789500000|2022-07-14 09:05:00|1911.14|1910.64|1912.52|1912.02|1912.52|1912.02|1909.89|1909.39|472
1657789800000|2022-07-14 09:10:00|1912.77|1912.27|1910.14|1909.64|1913.02|1912.52|1910.02|1909.52|308
1657790100000|2022-07-14 09:15:00|1910.02|1909.52|1909.89|1909.39|1911.02|1910.52|1907.77|1907.27|479
1657790400000|2022-07-14 09:20:00|1910.02|1909.52|1907.52|1907.02|1911.77|1911.27|1907.02|1906.52|616
1657790700000|2022-07-14 09:25:00|1907.39|1906.89|1906.77|1906.27|1909.02|1908.52|1906.27|1905.77|516
1657791000000|2022-07-14 09:30:00|1906.64|1906.14|1906.02|1905.52|1908.14|1907.64|1904.52|1904.02|463
1657791300000|2022-07-14 09:35:00|1906.14|1905.64|1908.14|1907.64|1908.27|1907.77|1905.52|1905.02|574
1657791600000|2022-07-14 09:40:00|1908.27|1907.77|1910.39|1909.89|1910.77|1910.27|1908.02|1907.52|331
1657791900000|2022-07-14 09:45:00|1910.52|1910.02|1909.52|1909.02|1910.89|1910.39|1908.52|1908.02|342
1657792200000|2022-07-14 09:50:00|1909.64|1909.14|1910.14|1909.64|1910.77|1910.27|1908.27|1907.77|315
1657792500000|2022-07-14 09:55:00|1910.27|1909.77|1909.77|1909.27|1910.77|1910.27|1908.39|1907.89|226
1657792800000|2022-07-14 10:00:00|1909.89|1909.39|1909.07|1908.57|1910.02|1909.52|1908.32|1907.82|170
1657793100000|2022-07-14 10:05:00|1909.32|1908.82|1910.69|1910.19|1911.07|1910.57|1909.07|1908.57|310
1657793400000|2022-07-14 10:10:00|1910.82|1910.32|1910.07|1909.57|1911.82|1911.32|1909.57|1909.07|461
1657793700000|2022-07-14 10:15:00|1910.19|1909.69|1911.44|1910.94|1912.32|1911.82|1909.69|1909.19|351
1657794000000|2022-07-14 10:20:00|1911.32|1910.82|1911.07|1910.57|1913.44|1912.94|1910.57|1910.07|332
1657794300000|2022-07-14 10:25:00|1911.19|1910.69|1912.32|1911.82|1912.32|1911.82|1910.32|1909.82|371
1657794600000|2022-07-14 10:30:00|1912.44|1911.94|1914.07|1913.57|1914.32|1913.82|1911.44|1910.94|341
1657794900000|2022-07-14 10:35:00|1913.94|1913.44|1913.57|1913.07|1914.32|1913.82|1911.82|1911.32|392
1657795200000|2022-07-14 10:40:00|1913.32|1912.82|1913.57|1913.07|1915.57|1915.07|1912.69|1912.19|424
1657795500000|2022-07-14 10:45:00|1913.82|1913.32|1909.57|1909.07|1914.57|1914.07|1909.19|1908.69|513
1657795800000|2022-07-14 10:50:00|1909.44|1908.94|1907.44|1906.94|1909.57|1909.07|1906.57|1906.07|530
1657796100000|2022-07-14 10:55:00|1907.57|1907.07|1907.07|1906.57|1908.57|1908.07|1905.82|1905.32|405
1657796400000|2022-07-14 11:00:00|1907.32|1906.82|1907.94|1907.44|1909.82|1909.32|1907.07|1906.57|355
1657796700000|2022-07-14 11:05:00|1908.07|1907.57|1907.32|1906.82|1908.32|1907.82|1906.82|1906.32|445
1657797000000|2022-07-14 11:10:00|1907.57|1907.07|1906.82|1906.32|1907.57|1907.07|1905.32|1904.82|416
1657797300000|2022-07-14 11:15:00|1906.32|1905.82|1907.19|1906.69|1909.07|1908.57|1905.57|1905.07|422
1657797600000|2022-07-14 11:20:00|1907.32|1906.82|1907.82|1907.32|1908.82|1908.32|1906.32|1905.82|438
1657797900000|2022-07-14 11:25:00|1907.69|1907.19|1908.07|1907.57|1908.19|1907.69|1905.82|1905.32|613
1657798200000|2022-07-14 11:30:00|1907.82|1907.32|1909.32|1908.82|1911.57|1911.07|1907.32|1906.82|856
1657798500000|2022-07-14 11:35:00|1909.07|1908.57|1907.07|1906.57|1909.07|1908.57|1906.07|1905.57|278
1657798800000|2022-07-14 11:40:00|1907.18|1906.68|1907.43|1906.93|1908.93|1908.43|1906.68|1906.18|297
1657799100000|2022-07-14 11:45:00|1907.18|1906.68|1908.43|1907.93|1909.05|1908.55|1906.93|1906.43|215
1657799400000|2022-07-14 11:50:00|1908.3|1907.8|1906.93|1906.43|1909.3|1908.8|1906.93|1906.43|267
1657799700000|2022-07-14 11:55:00|1906.68|1906.18|1906.68|1906.18|1907.68|1907.18|1906.18|1905.68|366
1657800000000|2022-07-14 12:00:00|1906.93|1906.43|1904.68|1904.18|1907.55|1907.05|1903.18|1902.68|1186
1657800300000|2022-07-14 12:05:00|1904.55|1904.05|1900.93|1900.43|1904.68|1904.18|1899.8|1899.3|1019
1657800600000|2022-07-14 12:10:00|1901.18|1900.68|1903.05|1902.55|1903.8|1903.3|1900.3|1899.8|982
1657800900000|2022-07-14 12:15:00|1902.93|1902.43|1904.43|1903.93|1904.68|1904.18|1901.68|1901.18|1598
1657801200000|2022-07-14 12:20:00|1904.3|1903.8|1900.8|1900.3|1904.68|1904.18|1899.8|1899.3|1484
1657801500000|2022-07-14 12:25:00|1900.93|1900.43|1900.68|1900.18|1902.43|1901.93|1899.68|1899.18|1105
1657801800000|2022-07-14 12:30:00|1902.18|1901.68|1902.43|1901.93|1903.93|1903.43|1898.8|1898.3|1386
1657802100000|2022-07-14 12:35:00|1902.68|1902.18|1903.43|1902.93|1904.43|1903.93|1901.05|1900.55|1371
1657802400000|2022-07-14 12:40:00|1903.3|1902.8|1899.55|1899.05|1903.43|1902.93|1899.43|1898.93|635
1657802700000|2022-07-14 12:45:00|1899.43|1898.93|1900.18|1899.68|1900.93|1900.43|1897.43|1896.93|1905
1657803000000|2022-07-14 12:50:00|1900.05|1899.55|1900.05|1899.55|1902.18|1901.68|1899.55|1899.05|597
1657803300000|2022-07-14 12:55:00|1899.8|1899.3|1899.93|1899.43|1901.05|1900.55|1897.68|1897.18|570
1657803600000|2022-07-14 13:00:00|1899.68|1899.18|1901.43|1900.93|1902.43|1901.93|1898.93|1898.43|1770
1657803900000|2022-07-14 13:05:00|1901.3|1900.8|1897.93|1897.43|1902.18|1901.68|1896.93|1896.43|1502
1657804200000|2022-07-14 13:10:00|1898.18|1897.68|1899.3|1898.8|1899.93|1899.43|1897.68|1897.18|1455
1657804500000|2022-07-14 13:15:00|1899.43|1898.93|1901.18|1900.68|1901.68|1901.18|1899.18|1898.68|603
1657804800000|2022-07-14 13:20:00|1900.93|1900.43|1901.93|1901.43|1903.68|1903.18|1900.93|1900.43|555
1657805100000|2022-07-14 13:25:00|1902.05|1901.55|1902.93|1902.43|1904.68|1904.18|1901.68|1901.18|647
1657805400000|2022-07-14 13:30:00|1902.68|1902.18|1900.05|1899.55|1904.93|1904.43|1898.68|1898.18|960
1657805700000|2022-07-14 13:35:00|1900.18|1899.68|1895.43|1894.93|1900.43|1899.93|1895.43|1894.93|1027
1657806000000|2022-07-14 13:40:00|1895.55|1895.05|1891.43|1890.93|1896.68|1896.18|1891.43|1890.93|2052
1657806300000|2022-07-14 13:45:00|1891.68|1891.18|1891.68|1891.18|1895.18|1894.68|1891.18|1890.68|1431
1657806600000|2022-07-14 13:50:00|1891.55|1891.05|1894.3|1893.8|1896.18|1895.68|1891.05|1890.55|1506
1657806900000|2022-07-14 13:55:00|1894.18|1893.68|1890.43|1889.93|1894.55|1894.05|1890.43|1889.93|1261
1657807200000|2022-07-14 14:00:00|1890.18|1889.68|1888.68|1888.18|1890.8|1890.3|1887.43|1886.93|1446
1657807500000|2022-07-14 14:05:00|1888.93|1888.43|1887.68|1887.18|1888.93|1888.43|1886.43|1885.93|2172
1657807800000|2022-07-14 14:10:00|1887.55|1887.05|1888.18|1887.68|1888.93|1888.43|1885.18|1884.68|1818
1657808100000|2022-07-14 14:15:00|1888.43|1887.93|1888|1887.5|1890.5|1890|1887.63|1887.13|1416
1657808400000|2022-07-14 14:20:00|1888.13|1887.63|1891.13|1890.63|1891.63|1891.13|1888.13|1887.63|1397
1657808700000|2022-07-14 14:25:00|1891|1890.5|1891.38|1890.88|1891.63|1891.13|1889.13|1888.63|1582
1657809000000|2022-07-14 14:30:00|1891.63|1891.13|1892.88|1892.38|1894.13|1893.63|1890.38|1889.88|1385
1657809300000|2022-07-14 14:35:00|1892.75|1892.25|1891.5|1891|1892.88|1892.38|1889.88|1889.38|1444
1657809600000|2022-07-14 14:40:00|1891.38|1890.88|1889.38|1888.88|1892.63|1892.13|1889.13|1888.63|1040
1657809900000|2022-07-14 14:45:00|1889.13|1888.63|1892.13|1891.63|1892.63|1892.13|1887.88|1887.38|1412
1657810200000|2022-07-14 14:50:00|1892.38|1891.88|1895.63|1895.13|1896.38|1895.88|1891.88|1891.38|1281
1657810500000|2022-07-14 14:55:00|1895.38|1894.88|1894.5|1894|1895.63|1895.13|1892.13|1891.63|4191
1657810800000|2022-07-14 15:00:00|1894.75|1894.25|1896.88|1896.38|1898.13|1897.63|1894.38|1893.88|2338
1657811100000|2022-07-14 15:05:00|1896.63|1896.13|1900.63|1900.13|1900.63|1900.13|1896|1895.5|2474
1657811400000|2022-07-14 15:10:00|1900.38|1899.88|1898.38|1897.88|1900.63|1900.13|1896.88|1896.38|2148
1657811700000|2022-07-14 15:15:00|1898.13|1897.63|1900|1899.5|1900.38|1899.88|1896.13|1895.63|1903
1657812000000|2022-07-14 15:20:00|1900.13|1899.63|1898.99|1897.49|1900.88|1900.38|1897.75|1897.25|3092
1657812300000|2022-07-14 15:25:00|1899|1897.5|1899.06|1897.56|1899.89|1898.39|1898.57|1897.07|1128
1657812600000|2022-07-14 15:30:00|1898.63|1897.13|1902.58|1901.18|1903.33|1901.93|1898.62|1897.12|507
1657812900000|2022-07-14 15:35:00|1902.7|1901.3|1906.08|1904.68|1906.33|1904.93|1902.2|1900.8|566
1657813200000|2022-07-14 15:40:00|1905.95|1904.55|1909.95|1908.55|1912.45|1911.05|1905.95|1904.55|192
1657813500000|2022-07-14 15:45:00|1908.83|1907.43|1907.58|1906.18|1909.95|1908.55|1907.33|1905.93|194
1657813800000|2022-07-14 15:50:00|1907.83|1906.43|1908.58|1907.18|1909.7|1908.3|1907.58|1906.18|172
1657814100000|2022-07-14 15:55:00|1908.45|1907.05|1909.57|1908.07|1910.95|1909.55|1907.2|1905.8|131
1657814400000|2022-07-14 16:00:00|1909.58|1908.08|1908.37|1906.87|1910.47|1908.97|1908.11|1906.61|0
1657814700000|2022-07-14 16:05:00|1908.59|1907.09|1908.44|1906.94|1908.59|1907.09|1907.15|1905.65|0
1657815000000|2022-07-14 16:10:00|1908.88|1907.38|1909.23|1907.73|1909.7|1908.2|1908.31|1906.81|0
1657815300000|2022-07-14 16:15:00|1909.24|1907.74|1909.21|1907.71|1910.6|1909.1|1907.83|1906.33|0
1657815600000|2022-07-14 16:20:00|1908.77|1907.27|1907.83|1906.33|1910.14|1908.64|1907.39|1905.89|0
1657815900000|2022-07-14 16:25:00|1907.82|1906.32|1905.05|1903.55|1907.83|1906.33|1905.04|1903.54|0
1657816200000|2022-07-14 16:30:00|1905.06|1903.56|1905.09|1903.59|1906.46|1904.96|1905.05|1903.55|0
1657816500000|2022-07-14 16:35:00|1905.08|1903.58|1905.54|1904.04|1905.56|1904.06|1904.62|1903.12|0
1657816800000|2022-07-14 16:40:00|1905.53|1904.03|1904.62|1903.12|1905.54|1904.04|1904.13|1902.63|0
1657817100000|2022-07-14 16:45:00|1904.63|1903.13|1896.65|1895.15|1905.07|1903.57|1896.2|1894.7|0
1657817400000|2022-07-14 16:50:00|1896.64|1895.14|1898.96|1897.46|1898.98|1897.48|1894.89|1893.39|0
1657817700000|2022-07-14 16:55:00|1898.95|1897.45|1899.2|1897.7|1900.43|1898.93|1898.05|1896.55|0
1657818000000|2022-07-14 17:00:00|1899.42|1897.92|1897.42|1895.92|1899.42|1897.92|1896.47|1894.97|0
1657818300000|2022-07-14 17:05:00|1897.64|1896.14|1898.86|1897.36|1898.87|1897.37|1896.05|1894.55|0
1657818600000|2022-07-14 17:10:00|1898.85|1897.35|1898.84|1897.34|1898.86|1897.36|1897.45|1895.95|0
1657818900000|2022-07-14 17:15:00|1898.85|1897.35|1900.72|1899.22|1901.2|1899.7|1898.36|1896.86|0
1657819200000|2022-07-14 17:20:00|1900.73|1899.23|1900.75|1899.25|1902.11|1900.61|1900.73|1899.23|0
1657819500000|2022-07-14 17:25:00|1900.74|1899.24|1902.14|1900.64|1902.6|1901.1|1900.72|1899.22|0
1657819800000|2022-07-14 17:30:00|1902.13|1900.63|1900.27|1898.77|1902.15|1900.65|1900.26|1898.76|0
1657820100000|2022-07-14 17:35:00|1900.28|1898.78|1902.56|1901.06|1903.02|1901.52|1900.27|1898.77|0
1657820400000|2022-07-14 17:40:00|1902.57|1901.07|1903.5|1902|1903.96|1902.46|1902.55|1901.05|0
1657820700000|2022-07-14 17:45:00|1903.93|1902.43|1904.35|1902.85|1904.36|1902.86|1903.42|1901.92|0
1657821000000|2022-07-14 17:50:00|1904.36|1902.86|1903.01|1901.51|1906.59|1905.09|1902.03|1900.53|0
1657821300000|2022-07-14 17:55:00|1903.02|1901.52|1905.25|1903.75|1905.25|1903.75|1903.01|1901.51|0
1657821600000|2022-07-14 18:00:00|1905.24|1903.74|1907.08|1905.58|1907.1|1905.6|1904.85|1903.35|0
1657821900000|2022-07-14 18:05:00|1907.07|1905.57|1907.28|1905.78|1908.03|1906.53|1906.5|1905|0
1657822200000|2022-07-14 18:10:00|1906.85|1905.35|1906.78|1905.28|1907.29|1905.79|1905.9|1904.4|0
1657822500000|2022-07-14 18:15:00|1906.77|1905.27|1909.61|1908.11|1909.63|1908.13|1906.31|1904.81|0
1657822800000|2022-07-14 18:20:00|1909.62|1908.12|1910.98|1909.48|1911.48|1909.98|1909.62|1908.12|0
1657823100000|2022-07-14 18:25:00|1910.99|1909.49|1911.88|1910.38|1911.91|1910.41|1910.07|1908.57|0
1657823400000|2022-07-14 18:30:00|1911.87|1910.37|1911.89|1910.39|1912.35|1910.85|1911.39|1909.89|0
1657823700000|2022-07-14 18:35:00|1911.9|1910.4|1913.31|1911.81|1913.31|1911.81|1911.89|1910.39|0
1657824000000|2022-07-14 18:40:00|1913.75|1912.25|1911.4|1909.9|1913.75|1912.25|1910.94|1909.44|0
1657824300000|2022-07-14 18:45:00|1911.41|1909.91|1912.72|1911.22|1912.73|1911.23|1910.92|1909.42|0
1657824600000|2022-07-14 18:50:00|1912.73|1911.23|1911.33|1909.83|1912.73|1911.23|1911.31|1909.81|0
1657824900000|2022-07-14 18:55:00|1911.34|1909.84|1913.16|1911.66|1913.64|1912.14|1911.34|1909.84|0
1657825200000|2022-07-14 19:00:00|1913.17|1911.67|1913.12|1911.62|1914.09|1912.59|1913.11|1911.61|0
1657825500000|2022-07-14 19:05:00|1913.13|1911.63|1911.66|1910.16|1913.15|1911.65|1911.3|1909.8|0
1657825800000|2022-07-14 19:10:00|1911.65|1910.15|1913.51|1912.01|1913.53|1912.03|1911.21|1909.71|0
1657826100000|2022-07-14 19:15:00|1913.52|1912.02|1913.49|1911.99|1913.97|1912.47|1912.11|1910.61|0
1657826400000|2022-07-14 19:20:00|1913.5|1912|1915.38|1913.88|1915.38|1913.88|1913.05|1911.55|0
1657826700000|2022-07-14 19:25:00|1915.39|1913.89|1915.14|1913.64|1915.39|1913.89|1914.45|1912.95|0
1657827000000|2022-07-14 19:30:00|1915.13|1913.63|1914.16|1912.66|1915.58|1914.08|1914.16|1912.66|0
1657827300000|2022-07-14 19:35:00|1914.15|1912.65|1912.78|1911.28|1914.18|1912.68|1912.3|1910.8|0
1657827600000|2022-07-14 19:40:00|1912.77|1911.27|1912.8|1911.3|1913.26|1911.76|1911.86|1910.36|0
1657827900000|2022-07-14 19:45:00|1912.79|1911.29|1912.35|1910.85|1913.73|1912.23|1911.41|1909.91|0
1657828200000|2022-07-14 19:50:00|1912.4|1910.9|1913.73|1912.23|1914.21|1912.71|1912.4|1910.9|0
1657828500000|2022-07-14 19:55:00|1913.74|1912.24|1915.45|1913.95|1915.46|1913.96|1913.71|1912.21|0
1657828800000|2022-07-14 20:00:00|1915.46|1913.96|1916.88|1915.38|1917.12|1915.62|1915.46|1913.96|0
1657829100000|2022-07-14 20:05:00|1916.97|1915.47|1915.98|1914.48|1916.97|1915.47|1915.52|1914.02|0
1657829400000|2022-07-14 20:10:00|1915.89|1914.39|1916.59|1915.09|1916.64|1915.14|1915.08|1913.58|0
1657829700000|2022-07-14 20:15:00|1916.5|1915|1915.45|1913.95|1916.5|1915|1915.45|1913.95|0
1657830000000|2022-07-14 20:20:00|1915.36|1913.86|1915.36|1913.86|1915.73|1914.23|1915.18|1913.68|0
1657830300000|2022-07-14 20:25:00|1915.45|1913.95|1915.54|1914.04|1915.54|1914.04|1915.36|1913.86|0
1657830600000|2022-07-14 20:30:00|1915.45|1913.95|1915.36|1913.86|1915.54|1914.04|1915.36|1913.86|0
1657830900000|2022-07-14 20:35:00|1915.41|1913.91|1916.09|1914.59|1916.18|1914.68|1915.36|1913.86|0
1657831200000|2022-07-14 20:40:00|1916.1|1914.6|1916.62|1915.12|1916.81|1915.31|1916.09|1914.59|0
1657831500000|2022-07-14 20:45:00|1916.58|1915.08|1916.44|1914.94|1916.58|1915.08|1916.17|1914.67|0
1657831800000|2022-07-14 20:50:00|1916.45|1914.95|1916.11|1914.61|1916.61|1915.11|1916.11|1914.61|0
1657832100000|2022-07-14 20:55:00|1916.02|1914.52|1915.88|1914.38|1916.11|1914.61|1915.65|1914.15|0
1657832400000|2022-07-14 21:00:00|1915.89|1914.39|1915.7|1914.2|1916.02|1914.52|1915.47|1913.97|0
1657832700000|2022-07-14 21:05:00|1915.69|1914.19|1915.74|1914.24|1915.74|1914.24|1915.61|1914.11|0
1657833000000|2022-07-14 21:10:00|1915.7|1914.2|1915.68|1914.18|1915.74|1914.24|1915.65|1914.15|0
1657833300000|2022-07-14 21:15:00|1915.73|1914.23|1915.77|1914.27|1915.77|1914.27|1915.72|1914.22|0
1657833600000|2022-07-14 21:20:00|1915.73|1914.23|1915.73|1914.23|1915.77|1914.27|1915.73|1914.23|0
1657833900000|2022-07-14 21:25:00|1915.72|1914.22|1915.77|1914.27|1915.82|1914.32|1915.72|1914.22|0
1657834200000|2022-07-14 21:30:00|1915.82|1914.32|1915.82|1914.32|1915.82|1914.32|1915.82|1914.32|0
1657834500000|2022-07-14 21:35:00|1915.86|1914.36|1915.82|1914.32|1915.86|1914.36|1915.82|1914.32|0
1657834800000|2022-07-14 21:40:00|1915.86|1914.36|1915.89|1914.39|1915.95|1914.45|1915.86|1914.36|0
1657835100000|2022-07-14 21:45:00|1915.93|1914.43|1915.98|1914.48|1915.98|1914.48|1915.89|1914.39|0
1657835400000|2022-07-14 21:50:00|1916.03|1914.53|1916.03|1914.53|1916.03|1914.53|1915.98|1914.48|0
1657835700000|2022-07-14 21:55:00|1916.02|1914.52|1916.02|1914.52|1916.03|1914.53|1916.02|1914.52|0
1657836000000|2022-07-14 22:00:00|1916.06|1914.56|1916.96|1915.46|1917.67|1916.17|1916.06|1914.56|0
1657836300000|2022-07-14 22:05:00|1917.01|1915.51|1917.71|1916.21|1917.71|1916.21|1916.52|1915.02|0
1657836600000|2022-07-14 22:10:00|1917.58|1916.08|1917.44|1915.94|1917.67|1916.17|1917.25|1915.75|0
1657836900000|2022-07-14 22:15:00|1917.48|1915.98|1918.45|1916.95|1918.45|1916.95|1917.48|1915.98|0
1657837200000|2022-07-14 22:20:00|1918.43|1916.93|1918.17|1916.67|1918.45|1916.95|1917.44|1915.94|0
1657837500000|2022-07-14 22:25:00|1918.13|1916.63|1918.26|1916.76|1918.63|1917.13|1918.08|1916.58|0
1657837800000|2022-07-14 22:30:00|1918.27|1916.77|1918.63|1917.13|1918.72|1917.22|1918.27|1916.77|0
1657838100000|2022-07-14 22:35:00|1918.67|1917.17|1919.45|1917.95|1919.91|1918.41|1918.54|1917.04|0
1657838400000|2022-07-14 22:40:00|1919.46|1917.96|1919.82|1918.32|1920.32|1918.82|1919.46|1917.96|0
1657838700000|2022-07-14 22:45:00|1919.81|1918.31|1919.82|1918.32|1920.23|1918.73|1919.68|1918.18|0
1657839000000|2022-07-14 22:50:00|1919.81|1918.31|1919|1917.5|1919.81|1918.31|1918.9|1917.4|0
1657839300000|2022-07-14 22:55:00|1918.99|1917.49|1919.09|1917.59|1919.36|1917.86|1918.9|1917.4|0
1657839600000|2022-07-14 23:00:00|1919.13|1917.63|1919.09|1917.59|1919.27|1917.77|1919|1917.5|0
1657839900000|2022-07-14 23:05:00|1919.08|1917.58|1919.27|1917.77|1919.64|1918.14|1919|1917.5|0
1657840200000|2022-07-14 23:10:00|1919.18|1917.68|1918.72|1917.22|1919.18|1917.68|1918.72|1917.22|0
1657840500000|2022-07-14 23:15:00|1918.77|1917.27|1918.81|1917.31|1918.9|1917.4|1918.72|1917.22|0
1657840800000|2022-07-14 23:20:00|1918.77|1917.27|1918.72|1917.22|1918.9|1917.4|1918.67|1917.17|0
1657841100000|2022-07-14 23:25:00|1918.73|1917.23|1919.27|1917.77|1919.45|1917.95|1918.73|1917.23|0
1657841400000|2022-07-14 23:30:00|1919.36|1917.86|1919.09|1917.59|1919.45|1917.95|1919|1917.5|0
1657841700000|2022-07-14 23:35:00|1919.08|1917.58|1920.23|1918.73|1920.23|1918.73|1919|1917.5|0
1657842000000|2022-07-14 23:40:00|1920.32|1918.82|1920.4|1918.9|1921.04|1919.54|1920.23|1918.73|0
1657842300000|2022-07-14 23:45:00|1920.36|1918.86|1920.68|1919.18|1920.77|1919.27|1920.31|1918.81|0
1657842600000|2022-07-14 23:50:00|1920.67|1919.17|1920.04|1918.54|1920.72|1919.22|1919.81|1918.31|0
1657842900000|2022-07-14 23:55:00|1920.03|1918.53|1921.5|1920|1921.78|1920.28|1919.81|1918.31|0
1657843200000|2022-07-15 00:00:00|1921.49|1919.99|1920.01|1918.51|1921.78|1920.28|1919.83|1918.33|0
1657843500000|2022-07-15 00:05:00|1920.02|1918.52|1918.5|1917|1920.06|1918.56|1918.41|1916.91|0
1657843800000|2022-07-15 00:10:00|1918.49|1916.99|1917.42|1915.92|1918.91|1917.41|1917.24|1915.74|0
1657844100000|2022-07-15 00:15:00|1917.38|1915.88|1915.26|1913.76|1917.61|1916.11|1914.36|1912.86|0
1657844400000|2022-07-15 00:20:00|1915.25|1913.75|1912.95|1911.45|1915.26|1913.76|1912.95|1911.45|0
1657844700000|2022-07-15 00:25:00|1912.94|1911.44|1912.06|1910.56|1913.4|1911.9|1911.17|1909.67|0
1657845000000|2022-07-15 00:30:00|1912.05|1910.55|1914.29|1912.79|1914.29|1912.79|1911.61|1910.11|0
1657845300000|2022-07-15 00:35:00|1913.85|1912.35|1912.95|1911.45|1914.3|1912.8|1912.06|1910.56|0
1657845600000|2022-07-15 00:40:00|1912.94|1911.44|1912.93|1911.43|1912.95|1911.45|1911.57|1910.07|0
1657845900000|2022-07-15 00:45:00|1912.92|1911.42|1915.16|1913.66|1915.17|1913.67|1912.91|1911.41|0
1657846200000|2022-07-15 00:50:00|1915.15|1913.65|1914.7|1913.2|1915.15|1913.65|1914.48|1912.98|0
1657846500000|2022-07-15 00:55:00|1914.71|1913.21|1912.46|1910.96|1915.15|1913.65|1912.46|1910.96|0
1657846800000|2022-07-15 01:00:00|1912.45|1910.95|1912.11|1910.61|1912.54|1911.04|1911.58|1910.08|0
1657847100000|2022-07-15 01:05:00|1912.1|1910.6|1912.09|1910.59|1912.11|1910.61|1910.31|1908.81|0
1657847400000|2022-07-15 01:10:00|1912.08|1910.58|1912.11|1910.61|1912.11|1910.61|1911.2|1909.7|0
1657847700000|2022-07-15 01:15:00|1911.67|1910.17|1912.32|1910.82|1913|1911.5|1911.66|1910.16|0
1657848000000|2022-07-15 01:20:00|1912.53|1911.03|1913.01|1911.51|1913.47|1911.97|1911.2|1909.7|0
1657848300000|2022-07-15 01:25:00|1913|1911.5|1913.49|1911.99|1913.94|1912.44|1912.56|1911.06|0
1657848600000|2022-07-15 01:30:00|1913.92|1912.42|1914.37|1912.87|1914.84|1913.34|1913.92|1912.42|0
1657848900000|2022-07-15 01:35:00|1914.38|1912.88|1914.38|1912.88|1914.83|1913.33|1913.47|1911.97|0
1657849200000|2022-07-15 01:40:00|1914.39|1912.89|1914.38|1912.88|1914.83|1913.33|1913.02|1911.52|0
1657849500000|2022-07-15 01:45:00|1914.37|1912.87|1915.26|1913.76|1915.72|1914.22|1913.93|1912.43|0
1657849800000|2022-07-15 01:50:00|1915.27|1913.77|1915.73|1914.23|1916.61|1915.11|1915.26|1913.76|0
1657850100000|2022-07-15 01:55:00|1916.17|1914.67|1917.05|1915.55|1917.06|1915.56|1915.72|1914.22|0
1657850400000|2022-07-15 02:00:00|1917.04|1915.54|1917.46|1915.96|1917.93|1916.43|1916.15|1914.65|0
1657850700000|2022-07-15 02:05:00|1917.89|1916.39|1918.34|1916.84|1918.78|1917.28|1917.45|1915.95|0
1657851000000|2022-07-15 02:10:00|1918.33|1916.83|1918.32|1916.82|1918.78|1917.28|1917.88|1916.38|0
1657851300000|2022-07-15 02:15:00|1918.33|1916.83|1919.22|1917.72|1919.66|1918.16|1918.3|1916.8|0
1657851600000|2022-07-15 02:20:00|1919.21|1917.71|1919.21|1917.71|1920.09|1918.59|1918.76|1917.26|0
1657851900000|2022-07-15 02:25:00|1919.2|1917.7|1919.43|1917.93|1919.43|1917.93|1918.32|1916.82|0
1657852200000|2022-07-15 02:30:00|1919.22|1917.72|1919.21|1917.71|1920.09|1918.59|1919.2|1917.7|0
1657852500000|2022-07-15 02:35:00|1919.22|1917.72|1919.18|1917.68|1919.66|1918.16|1918.73|1917.23|0
1657852800000|2022-07-15 02:40:00|1919.19|1917.69|1919.18|1917.68|1919.63|1918.13|1919.18|1917.68|0
1657853100000|2022-07-15 02:45:00|1919.19|1917.69|1918.27|1916.77|1919.19|1917.69|1917.84|1916.34|0
1657853400000|2022-07-15 02:50:00|1918.28|1916.78|1920.08|1918.58|1920.08|1918.58|1918.27|1916.77|0
1657853700000|2022-07-15 02:55:00|1920.09|1918.59|1920.08|1918.58|1920.09|1918.59|1919.63|1918.13|0
1657854000000|2022-07-15 03:00:00|1920.09|1918.59|1919.66|1918.16|1920.1|1918.6|1919.64|1918.14|0
1657854300000|2022-07-15 03:05:00|1919.65|1918.15|1919.18|1917.68|1919.66|1918.16|1919.18|1917.68|0
1657854600000|2022-07-15 03:10:00|1919.19|1917.69|1918.31|1916.81|1919.65|1918.15|1918.31|1916.81|0
1657854900000|2022-07-15 03:15:00|1918.3|1916.8|1916.52|1915.02|1918.76|1917.26|1916.51|1915.01|0
1657855200000|2022-07-15 03:20:00|1916.51|1915.01|1918.29|1916.79|1918.74|1917.24|1915.63|1914.13|0
1657855500000|2022-07-15 03:25:00|1918.3|1916.8|1918.29|1916.79|1919.2|1917.7|1918.07|1916.57|0
1657855800000|2022-07-15 03:30:00|1918.28|1916.78|1919.64|1918.14|1919.86|1918.36|1918.28|1916.78|0
1657856100000|2022-07-15 03:35:00|1919.65|1918.15|1920.08|1918.58|1920.08|1918.58|1919.62|1918.12|0
1657856400000|2022-07-15 03:40:00|1920.07|1918.57|1920.08|1918.58|1920.52|1919.02|1920.07|1918.57|0
1657856700000|2022-07-15 03:45:00|1920.09|1918.59|1920.5|1919|1920.5|1919|1919.61|1918.11|0
1657857000000|2022-07-15 03:50:00|1920.51|1919.01|1921.39|1919.89|1921.4|1919.9|1920.05|1918.55|0
1657857300000|2022-07-15 03:55:00|1921.38|1919.88|1921.39|1919.89|1921.4|1919.9|1920.95|1919.45|0
1657857600000|2022-07-15 04:00:00|1921.4|1919.9|1920.04|1918.54|1921.84|1920.34|1920.04|1918.54|0
1657857900000|2022-07-15 04:05:00|1920.05|1918.55|1919.6|1918.1|1920.49|1918.99|1919.59|1918.09|0
1657858200000|2022-07-15 04:10:00|1919.61|1918.11|1920.49|1918.99|1920.5|1919|1919.6|1918.1|0
1657858500000|2022-07-15 04:15:00|1920.48|1918.98|1920.92|1919.42|1920.92|1919.42|1920.47|1918.97|0
1657858800000|2022-07-15 04:20:00|1920.93|1919.43|1920.91|1919.41|1920.93|1919.43|1920.47|1918.97|0
1657859100000|2022-07-15 04:25:00|1920.92|1919.42|1920.91|1919.41|1920.92|1919.42|1920.9|1919.4|0
1657859400000|2022-07-15 04:30:00|1920.92|1919.42|1921.35|1919.85|1921.37|1919.87|1920.91|1919.41|0
1657859700000|2022-07-15 04:35:00|1921.36|1919.86|1921.35|1919.85|1921.36|1919.86|1920.89|1919.39|0
1657860000000|2022-07-15 04:40:00|1921.36|1919.86|1920.9|1919.4|1921.36|1919.86|1920.89|1919.39|0
1657860300000|2022-07-15 04:45:00|1920.89|1919.39|1920.45|1918.95|1921.34|1919.84|1920.45|1918.95|0
1657860600000|2022-07-15 04:50:00|1920.44|1918.94|1920.46|1918.96|1920.46|1918.96|1919.56|1918.06|0
1657860900000|2022-07-15 04:55:00|1920.45|1918.95|1920.02|1918.52|1920.46|1918.96|1920.01|1918.51|0
1657861200000|2022-07-15 05:00:00|1920.45|1918.95|1918.59|1917.09|1920.82|1919.32|1918.58|1917.08|0
1657861500000|2022-07-15 05:05:00|1918.58|1917.08|1918.13|1916.63|1918.6|1917.1|1917.71|1916.21|0
1657861800000|2022-07-15 05:10:00|1918.12|1916.62|1918.1|1916.6|1918.57|1917.07|1917.66|1916.16|0
1657862100000|2022-07-15 05:15:00|1918.09|1916.59|1917.22|1915.72|1918.1|1916.6|1917.2|1915.7|0
1657862400000|2022-07-15 05:20:00|1917.21|1915.71|1917.2|1915.7|1917.67|1916.17|1916.75|1915.25|0
1657862700000|2022-07-15 05:25:00|1917.19|1915.69|1916.75|1915.25|1917.21|1915.71|1916.75|1915.25|0
1657863000000|2022-07-15 05:30:00|1916.74|1915.24|1914.95|1913.45|1917.19|1915.69|1914.95|1913.45|0
1657863300000|2022-07-15 05:35:00|1914.96|1913.46|1914.06|1912.56|1915.41|1913.91|1914.06|1912.56|0
1657863600000|2022-07-15 05:40:00|1914.05|1912.55|1914.07|1912.57|1914.51|1913.01|1913.17|1911.67|0
1657863900000|2022-07-15 05:45:00|1914.06|1912.56|1916.33|1914.83|1916.33|1914.83|1914.06|1912.56|0
1657864200000|2022-07-15 05:50:00|1916.32|1914.82|1915.87|1914.37|1916.78|1915.28|1915.87|1914.37|0
1657864500000|2022-07-15 05:55:00|1915.88|1914.38|1915.88|1914.38|1916.36|1914.86|1915.43|1913.93|0
1657864800000|2022-07-15 06:00:00|1915.44|1913.94|1916.31|1914.81|1916.75|1915.25|1914.98|1913.48|0
1657865100000|2022-07-15 06:05:00|1916.52|1915.02|1916.29|1914.79|1916.76|1915.26|1914.94|1913.44|0
1657865400000|2022-07-15 06:10:00|1916.28|1914.78|1917.2|1915.7|1917.21|1915.71|1915.41|1913.91|0
1657865700000|2022-07-15 06:15:00|1917.21|1915.71|1916.33|1914.83|1918.08|1916.58|1915.87|1914.37|0
1657866000000|2022-07-15 06:20:00|1916.76|1915.26|1914.95|1913.45|1916.77|1915.27|1914.5|1913|0
1657866300000|2022-07-15 06:25:00|1915.38|1913.88|1915.33|1913.83|1915.39|1913.89|1914.03|1912.53|0
1657866600000|2022-07-15 06:30:00|1915.32|1913.82|1913.95|1912.55|1915.33|1913.83|1910.58|1909.18|36
1657866900000|2022-07-15 06:35:00|1914.08|1912.68|1911.08|1909.68|1914.08|1912.68|1911.08|1909.68|46
1657867200000|2022-07-15 06:40:00|1910.95|1909.55|1910.83|1909.43|1910.95|1909.55|1910.2|1908.8|18
1657867500000|2022-07-15 06:45:00|1911.08|1909.68|1910.58|1909.18|1911.7|1910.3|1910.58|1909.18|15
1657867800000|2022-07-15 06:50:00|1910.33|1908.93|1908.45|1907.05|1910.7|1909.3|1908.33|1906.93|6
1657868100000|2022-07-15 06:55:00|1909.12|1907.62|1908.19|1906.69|1909.13|1907.63|1908.16|1906.66|0
1657868400000|2022-07-15 07:00:00|1908.2|1906.7|1895.88|1895.38|1908.63|1908.13|1895.88|1895.38|4900
1657868700000|2022-07-15 07:05:00|1895.63|1895.13|1889.13|1888.63|1896.88|1896.38|1887.13|1886.63|3531
1657869000000|2022-07-15 07:10:00|1888.88|1888.38|1887.88|1887.38|1889.5|1889|1885.88|1885.38|3977
1657869300000|2022-07-15 07:15:00|1887.63|1887.13|1891.38|1890.88|1891.88|1891.38|1886.38|1885.88|2250
1657869600000|2022-07-15 07:20:00|1891.63|1891.13|1890.88|1890.38|1893.13|1892.63|1888.63|1888.13|2151
1657869900000|2022-07-15 07:25:00|1891.25|1890.75|1891.38|1890.88|1894.5|1894|1891|1890.5|1751
1657870200000|2022-07-15 07:30:00|1891.63|1891.13|1888.88|1888.38|1894.88|1894.38|1888.63|1888.13|2571
1657870500000|2022-07-15 07:35:00|1889.13|1888.63|1893.88|1893.38|1894.25|1893.75|1888.13|1887.63|1415
1657870800000|2022-07-15 07:40:00|1894|1893.5|1889.88|1889.38|1894.25|1893.75|1889.38|1888.88|1129
1657871100000|2022-07-15 07:45:00|1890|1889.5|1888|1887.5|1892.38|1891.88|1887.63|1887.13|1003
1657871400000|2022-07-15 07:50:00|1887.88|1887.38|1887|1886.5|1889.38|1888.88|1886.63|1886.13|1016
1657871700000|2022-07-15 07:55:00|1886.88|1886.38|1888.46|1887.96|1888.96|1888.46|1886.5|1886|705
1657872000000|2022-07-15 08:00:00|1888.58|1888.08|1885.23|1884.73|1889.96|1889.46|1884.73|1884.23|1746
1657872300000|2022-07-15 08:05:00|1885.48|1884.98|1887.79|1887.29|1888.99|1888.49|1885.23|1884.73|975
1657872600000|2022-07-15 08:10:00|1887.54|1887.04|1888.41|1887.91|1889.54|1889.04|1887.04|1886.54|664
1657872900000|2022-07-15 08:15:00|1888.29|1887.79|1890.54|1890.04|1891.04|1890.54|1886.29|1885.79|560
1657873200000|2022-07-15 08:20:00|1890.79|1890.29|1892.41|1891.91|1893.16|1892.66|1889.79|1889.29|647
1657873500000|2022-07-15 08:25:00|1892.29|1891.79|1892.91|1892.41|1893.54|1893.04|1891.29|1890.79|440
1657873800000|2022-07-15 08:30:00|1892.79|1892.29|1892.54|1892.04|1894.29|1893.79|1892.29|1891.79|774
1657874100000|2022-07-15 08:35:00|1892.29|1891.79|1893.29|1892.79|1894.04|1893.54|1892.04|1891.54|507
1657874400000|2022-07-15 08:40:00|1893.41|1892.91|1897.79|1897.29|1898.54|1898.04|1893.41|1892.91|589
1657874700000|2022-07-15 08:45:00|1897.66|1897.16|1900.29|1899.79|1901.29|1900.79|1897.54|1897.04|903
1657875000000|2022-07-15 08:50:00|1900.04|1899.54|1900.79|1900.29|1901.91|1901.41|1899.79|1899.29|883
1657875300000|2022-07-15 08:55:00|1900.66|1900.16|1898.29|1897.79|1901.04|1900.54|1897.91|1897.41|610
1657875600000|2022-07-15 09:00:00|1898.16|1897.66|1896.79|1896.29|1898.79|1898.29|1896.79|1896.29|611
1657875900000|2022-07-15 09:05:00|1896.91|1896.41|1894.29|1893.79|1897.29|1896.79|1894.29|1893.79|1207
1657876200000|2022-07-15 09:10:00|1894.54|1894.04|1893.79|1893.29|1895.54|1895.04|1893.04|1892.54|1025
1657876500000|2022-07-15 09:15:00|1893.66|1893.16|1891.04|1890.54|1894.04|1893.54|1890.79|1890.29|916
1657876800000|2022-07-15 09:20:00|1890.91|1890.41|1887.29|1886.79|1891.29|1890.79|1887.29|1886.79|833
1657877100000|2022-07-15 09:25:00|1887.04|1886.54|1887.04|1886.54|1888.79|1888.29|1886.79|1886.29|682
1657877400000|2022-07-15 09:30:00|1887.41|1886.91|1887.04|1886.54|1889.04|1888.54|1886.79|1886.29|839
1657877700000|2022-07-15 09:35:00|1886.79|1886.29|1885.91|1885.41|1887.29|1886.79|1882.54|1882.04|968
1657878000000|2022-07-15 09:40:00|1885.79|1885.29|1884.54|1884.04|1886.04|1885.54|1883.79|1883.29|760
1657878300000|2022-07-15 09:45:00|1884.29|1883.79|1882.54|1882.04|1884.54|1884.04|1882.54|1882.04|1174
1657878600000|2022-07-15 09:50:00|1882.79|1882.29|1881.66|1881.16|1883.04|1882.54|1881.04|1880.54|1744
1657878900000|2022-07-15 09:55:00|1881.79|1881.29|1884.04|1883.54|1884.04|1883.54|1881.66|1881.16|975
1657879200000|2022-07-15 10:00:00|1883.91|1883.41|1877.29|1876.79|1885.41|1884.91|1876.66|1876.16|2597
1657879500000|2022-07-15 10:05:00|1877.54|1877.04|1876.04|1875.54|1878.04|1877.54|1874.29|1873.79|1684
1657879800000|2022-07-15 10:10:00|1876.29|1875.79|1878.41|1877.91|1879.29|1878.79|1875.66|1875.16|1083
1657880100000|2022-07-15 10:15:00|1878.16|1877.66|1878.16|1877.66|1879.91|1879.41|1877.29|1876.79|803
1657880400000|2022-07-15 10:20:00|1878.04|1877.54|1876.04|1875.54|1879.04|1878.54|1876.04|1875.54|495
1657880700000|2022-07-15 10:25:00|1876.16|1875.66|1878.91|1878.41|1879.54|1879.04|1875.41|1874.91|974
1657881000000|2022-07-15 10:30:00|1879.04|1878.54|1879.66|1879.16|1879.79|1879.29|1877.54|1877.04|436
1657881300000|2022-07-15 10:35:00|1879.79|1879.29|1881.04|1880.54|1881.04|1880.54|1878.79|1878.29|762
1657881600000|2022-07-15 10:40:00|1880.91|1880.41|1879.41|1878.91|1881.29|1880.79|1879.04|1878.54|373
1657881900000|2022-07-15 10:45:00|1879.29|1878.79|1880.04|1879.54|1880.54|1880.04|1878.79|1878.29|246
1657882200000|2022-07-15 10:50:00|1879.79|1879.29|1881.04|1880.54|1881.04|1880.54|1879.29|1878.79|472
1657882500000|2022-07-15 10:55:00|1881.29|1880.79|1880.66|1880.16|1881.66|1881.16|1880.04|1879.54|433
1657882800000|2022-07-15 11:00:00|1880.79|1880.29|1883.29|1882.79|1883.79|1883.29|1880.54|1880.04|646
1657883100000|2022-07-15 11:05:00|1883.04|1882.54|1880.29|1879.79|1883.16|1882.66|1880.04|1879.54|404
1657883400000|2022-07-15 11:10:00|1880.04|1879.54|1881.79|1881.29|1882.41|1881.91|1880.04|1879.54|329
1657883700000|2022-07-15 11:15:00|1881.54|1881.04|1880.79|1880.29|1881.91|1881.41|1880.54|1880.04|358
1657884000000|2022-07-15 11:20:00|1880.54|1880.04|1881.29|1880.79|1882.54|1882.04|1880.29|1879.79|334
1657884300000|2022-07-15 11:25:00|1881.16|1880.66|1882.04|1881.54|1882.66|1882.16|1880.54|1880.04|916
1657884600000|2022-07-15 11:30:00|1881.79|1881.29|1883.66|1883.16|1883.91|1883.41|1881.79|1881.29|660
1657884900000|2022-07-15 11:35:00|1883.79|1883.29|1883.54|1883.04|1884.16|1883.66|1882.54|1882.04|298
1657885200000|2022-07-15 11:40:00|1883.66|1883.16|1880.09|1879.59|1883.79|1883.29|1879.72|1879.22|462
1657885500000|2022-07-15 11:45:00|1879.97|1879.47|1881.03|1880.53|1881.28|1880.78|1879.53|1879.03|452
1657885800000|2022-07-15 11:50:00|1880.78|1880.28|1880.65|1880.15|1881.28|1880.78|1879.53|1879.03|455
1657886100000|2022-07-15 11:55:00|1880.53|1880.03|1879.78|1879.28|1880.9|1880.4|1878.78|1878.28|337
1657886400000|2022-07-15 12:00:00|1879.53|1879.03|1879.53|1879.03|1880.78|1880.28|1879.28|1878.78|470
1657886700000|2022-07-15 12:05:00|1879.4|1878.9|1879.78|1879.28|1880.03|1879.53|1878.53|1878.03|560
1657887000000|2022-07-15 12:10:00|1880.03|1879.53|1879.03|1878.53|1880.03|1879.53|1878.65|1878.15|532
1657887300000|2022-07-15 12:15:00|1879.28|1878.78|1877.9|1877.4|1879.65|1879.15|1877.03|1876.53|613
1657887600000|2022-07-15 12:20:00|1877.78|1877.28|1877.03|1876.53|1878.03|1877.53|1876.28|1875.78|2922
1657887900000|2022-07-15 12:25:00|1876.9|1876.4|1877.4|1876.9|1878.03|1877.53|1876.4|1875.9|359
1657888200000|2022-07-15 12:30:00|1877.53|1877.03|1876.65|1876.15|1880.28|1879.78|1874.9|1874.4|1611
1657888500000|2022-07-15 12:35:00|1876.53|1876.03|1881.15|1880.65|1881.53|1881.03|1876.03|1875.53|791
1657888800000|2022-07-15 12:40:00|1881.28|1880.78|1879.28|1878.78|1881.53|1881.03|1878.03|1877.53|537
1657889100000|2022-07-15 12:45:00|1879.03|1878.53|1884.28|1883.78|1884.28|1883.78|1878.78|1878.28|1052
1657889400000|2022-07-15 12:50:00|1884.53|1884.03|1884.28|1883.78|1886.28|1885.78|1884.28|1883.78|929
1657889700000|2022-07-15 12:55:00|1884.15|1883.65|1884.53|1884.03|1885.03|1884.53|1882.78|1882.28|1125
1657890000000|2022-07-15 13:00:00|1884.4|1883.9|1883.53|1883.03|1885.03|1884.53|1883.15|1882.65|342
1657890300000|2022-07-15 13:05:00|1883.65|1883.15|1885.53|1885.03|1886.28|1885.78|1883.28|1882.78|878
1657890600000|2022-07-15 13:10:00|1885.28|1884.78|1885.15|1884.65|1885.78|1885.28|1884.28|1883.78|1027
1657890900000|2022-07-15 13:15:00|1885.03|1884.53|1886.15|1885.65|1886.15|1885.65|1884.03|1883.53|633
1657891200000|2022-07-15 13:20:00|1886.03|1885.53|1886.78|1886.28|1887.03|1886.53|1885.28|1884.78|479
1657891500000|2022-07-15 13:25:00|1886.9|1886.4|1887.9|1887.4|1889.03|1888.53|1886.9|1886.4|1117
1657891800000|2022-07-15 13:30:00|1888.15|1887.65|1888.78|1888.28|1891.03|1890.53|1887.78|1887.28|1451
1657892100000|2022-07-15 13:35:00|1889.28|1888.78|1887.03|1886.53|1890.15|1889.65|1886.28|1885.78|852
1657892400000|2022-07-15 13:40:00|1887.28|1886.78|1886.9|1886.4|1888.15|1887.65|1885.9|1885.4|702
1657892700000|2022-07-15 13:45:00|1886.78|1886.28|1886.03|1885.53|1887.28|1886.78|1884.53|1884.03|950
1657893000000|2022-07-15 13:50:00|1886.28|1885.78|1882.78|1882.28|1886.53|1886.03|1882.53|1882.03|1024
1657893300000|2022-07-15 13:55:00|1882.53|1882.03|1885.65|1885.15|1886.15|1885.65|1881.78|1881.28|1019
1657893600000|2022-07-15 14:00:00|1885.53|1885.03|1889.28|1888.78|1890.9|1890.4|1885.53|1885.03|2330
1657893900000|2022-07-15 14:05:00|1889.03|1888.53|1888.4|1887.9|1890.28|1889.78|1886.78|1886.28|1534
1657894200000|2022-07-15 14:10:00|1888.36|1887.86|1891.99|1891.49|1892.24|1891.74|1887.74|1887.24|1276
1657894500000|2022-07-15 14:15:00|1891.49|1890.99|1894.49|1893.99|1895.24|1894.74|1891.49|1890.99|1506
1657894800000|2022-07-15 14:20:00|1894.61|1894.11|1895.24|1894.74|1895.86|1895.36|1891.74|1891.24|1295
1657895100000|2022-07-15 14:25:00|1895.36|1894.86|1897.86|1897.36|1897.99|1897.49|1894.99|1894.49|1896
1657895400000|2022-07-15 14:30:00|1897.99|1897.49|1895.11|1894.61|1898.74|1898.24|1894.99|1894.49|2000
1657895700000|2022-07-15 14:35:00|1894.99|1894.49|1896.86|1896.36|1897.99|1897.49|1894.99|1894.49|1505
1657896000000|2022-07-15 14:40:00|1896.74|1896.24|1897.74|1897.24|1898.49|1897.99|1896.74|1896.24|1705
1657896300000|2022-07-15 14:45:00|1897.61|1897.11|1898.24|1897.74|1898.24|1897.74|1895.99|1895.49|965
1657896600000|2022-07-15 14:50:00|1897.86|1897.36|1899.74|1899.24|1899.74|1899.24|1897.24|1896.74|803
1657896900000|2022-07-15 14:55:00|1899.49|1898.99|1899.99|1899.49|1901.49|1900.99|1898.74|1898.24|1009
1657897200000|2022-07-15 15:00:00|1899.74|1899.24|1901.24|1900.74|1901.61|1901.11|1899.49|1898.99|1035
1657897500000|2022-07-15 15:05:00|1901.49|1900.99|1902.36|1901.86|1902.74|1902.24|1900.74|1900.24|1165
1657897800000|2022-07-15 15:10:00|1902.49|1901.99|1902.61|1902.11|1902.74|1902.24|1900.99|1900.49|1033
1657898100000|2022-07-15 15:15:00|1902.74|1902.24|1903.61|1903.11|1904.49|1903.99|1902.49|1901.99|1480
1657898400000|2022-07-15 15:20:00|1903.74|1903.24|1907.22|1905.72|1907.22|1906.61|1903.49|1902.99|2805
1657898700000|2022-07-15 15:25:00|1907.23|1905.73|1906.29|1904.79|1907.52|1906.02|1906.24|1904.74|1224
1657899000000|2022-07-15 15:30:00|1906.3|1904.8|1906.19|1904.79|1908.69|1907.29|1902.44|1901.04|1354
1657899300000|2022-07-15 15:35:00|1905.56|1904.16|1906.69|1905.29|1907.56|1906.16|1905.44|1904.04|70
1657899600000|2022-07-15 15:40:00|1906.44|1905.04|1906.69|1905.29|1906.81|1905.41|1905.44|1904.04|54
1657899900000|2022-07-15 15:45:00|1906.44|1905.04|1906.31|1904.91|1906.94|1905.54|1906.31|1904.91|99
1657900200000|2022-07-15 15:50:00|1906.44|1905.04|1905.94|1904.54|1906.56|1905.16|1905.94|1904.54|18
1657900500000|2022-07-15 15:55:00|1906.06|1904.66|1906.86|1905.36|1906.86|1905.41|1905.69|1904.29|104
1657900800000|2022-07-15 16:00:00|1906.87|1905.37|1906.89|1905.39|1907.34|1905.84|1906.39|1904.89|0
1657901100000|2022-07-15 16:05:00|1906.88|1905.38|1905.94|1904.44|1906.89|1905.39|1905.5|1904|0
1657901400000|2022-07-15 16:10:00|1905.93|1904.43|1904.31|1902.81|1905.94|1904.44|1904.31|1902.81|0
1657901700000|2022-07-15 16:15:00|1904.3|1902.8|1905.22|1903.72|1905.22|1903.72|1903.86|1902.36|0
1657902000000|2022-07-15 16:20:00|1905.21|1903.71|1904.31|1902.81|1905.23|1903.73|1904.31|1902.81|0
1657902300000|2022-07-15 16:25:00|1904.3|1902.8|1904.06|1902.56|1904.53|1903.03|1903.6|1902.1|0
1657902600000|2022-07-15 16:30:00|1904.05|1902.55|1903.16|1901.66|1904.09|1902.59|1902.69|1901.19|0
1657902900000|2022-07-15 16:35:00|1903.15|1901.65|1903.16|1901.66|1903.61|1902.11|1903.13|1901.63|0
1657903200000|2022-07-15 16:40:00|1903.12|1901.62|1903.19|1901.69|1903.63|1902.13|1902.26|1900.76|0
1657903500000|2022-07-15 16:45:00|1903.18|1901.68|1904.03|1902.53|1904.04|1902.54|1903.18|1901.68|0
1657903800000|2022-07-15 16:50:00|1904.02|1902.52|1902.72|1901.22|1904.04|1902.54|1902.26|1900.76|0
1657904100000|2022-07-15 16:55:00|1902.71|1901.21|1901.91|1900.41|1902.72|1901.22|1901.48|1899.98|0
1657904400000|2022-07-15 17:00:00|1901.92|1900.42|1902.81|1901.31|1903.24|1901.74|1901.92|1900.42|0
1657904700000|2022-07-15 17:05:00|1902.8|1901.3|1903.7|1902.2|1903.7|1902.2|1902.8|1901.3|0
1657905000000|2022-07-15 17:10:00|1903.69|1902.19|1904.12|1902.62|1904.14|1902.64|1903.68|1902.18|0
1657905300000|2022-07-15 17:15:00|1903.69|1902.19|1904.12|1902.62|1904.13|1902.63|1903.66|1902.16|0
1657905600000|2022-07-15 17:20:00|1904.11|1902.61|1904.55|1903.05|1904.56|1903.06|1904.08|1902.58|0
1657905900000|2022-07-15 17:25:00|1904.56|1903.06|1905.91|1904.41|1905.91|1904.41|1904.55|1903.05|0
1657906200000|2022-07-15 17:30:00|1905.9|1904.4|1905.92|1904.42|1905.93|1904.43|1905.45|1903.95|0
1657906500000|2022-07-15 17:35:00|1905.91|1904.41|1905.93|1904.43|1905.93|1904.43|1905.47|1903.97|0
1657906800000|2022-07-15 17:40:00|1905.94|1904.44|1905.47|1903.97|1905.94|1904.44|1905.46|1903.96|0
1657907100000|2022-07-15 17:45:00|1905.46|1903.96|1904.58|1903.08|1905.48|1903.98|1904.58|1903.08|0
1657907400000|2022-07-15 17:50:00|1904.57|1903.07|1903.65|1902.15|1905.02|1903.52|1903.64|1902.14|0
1657907700000|2022-07-15 17:55:00|1903.64|1902.14|1904.96|1903.46|1904.97|1903.47|1903.64|1902.14|0
1657908000000|2022-07-15 18:00:00|1904.97|1903.47|1904.04|1902.54|1905.4|1903.9|1903.6|1902.1|0
1657908300000|2022-07-15 18:05:00|1904.05|1902.55|1904.07|1902.57|1904.07|1902.57|1903.59|1902.09|0
1657908600000|2022-07-15 18:10:00|1904.29|1902.79|1904.53|1903.03|1904.53|1903.03|1903.61|1902.11|0
1657908900000|2022-07-15 18:15:00|1904.52|1903.02|1904.98|1903.48|1904.98|1903.48|1904.09|1902.59|0
1657909200000|2022-07-15 18:20:00|1904.55|1903.05|1904.51|1903.01|1904.55|1903.05|1903.61|1902.11|0
1657909500000|2022-07-15 18:25:00|1904.52|1903.02|1904.53|1903.03|1904.95|1903.45|1903.6|1902.1|0
1657909800000|2022-07-15 18:30:00|1904.52|1903.02|1904.09|1902.59|1904.97|1903.47|1904.08|1902.58|0
1657910100000|2022-07-15 18:35:00|1904.1|1902.6|1904.09|1902.59|1904.53|1903.03|1903.65|1902.15|0
1657910400000|2022-07-15 18:40:00|1904.1|1902.6|1905|1903.5|1905|1903.5|1904.08|1902.58|0
1657910700000|2022-07-15 18:45:00|1905.01|1903.51|1905.89|1904.39|1905.9|1904.4|1905.01|1903.51|0
1657911000000|2022-07-15 18:50:00|1905.88|1904.38|1905.44|1903.94|1905.9|1904.4|1904.99|1903.49|0
1657911300000|2022-07-15 18:55:00|1905.43|1903.93|1904.53|1903.03|1905.44|1903.94|1904.1|1902.6|0
1657911600000|2022-07-15 19:00:00|1904.54|1903.04|1904.54|1903.04|1904.55|1903.05|1903.63|1902.13|0
1657911900000|2022-07-15 19:05:00|1904.55|1903.05|1904.99|1903.49|1905|1903.5|1904.1|1902.6|0
1657912200000|2022-07-15 19:10:00|1904.98|1903.48|1904.3|1902.8|1905|1903.5|1904.08|1902.58|0
1657912500000|2022-07-15 19:15:00|1904.09|1902.59|1904.51|1903.01|1904.99|1903.49|1904.08|1902.58|0
1657912800000|2022-07-15 19:20:00|1904.52|1903.02|1904.05|1902.55|1904.98|1903.48|1904.05|1902.55|0
1657913100000|2022-07-15 19:25:00|1904.04|1902.54|1904.06|1902.56|1904.51|1903.01|1904.03|1902.53|0
1657913400000|2022-07-15 19:30:00|1904.07|1902.57|1903.14|1901.64|1904.07|1902.57|1902.68|1901.18|0
1657913700000|2022-07-15 19:35:00|1903.15|1901.65|1903.15|1901.65|1903.63|1902.13|1902.68|1901.18|0
1657914000000|2022-07-15 19:40:00|1903.14|1901.64|1904.52|1903.02|1904.52|1903.02|1903.13|1901.63|0
1657914300000|2022-07-15 19:45:00|1904.51|1903.01|1903.59|1902.09|1904.53|1903.03|1903.59|1902.09|0
1657914600000|2022-07-15 19:50:00|1903.65|1902.15|1903.77|1902.27|1904.5|1903|1902.25|1900.75|0
1657914900000|2022-07-15 19:55:00|1903.76|1902.26|1909.71|1908.21|1910.6|1909.1|1903.76|1902.26|0
1657915200000|2022-07-15 20:00:00|1909.2|1907.7|1909.15|1907.65|1909.38|1907.88|1908.21|1906.71|0
1657915500000|2022-07-15 20:05:00|1909.16|1907.66|1909.24|1907.74|1909.24|1907.74|1908.79|1907.29|0
1657915800000|2022-07-15 20:10:00|1909.25|1907.75|1908.75|1907.25|1909.58|1908.08|1908.75|1907.25|0
1657916100000|2022-07-15 20:15:00|1908.76|1907.26|1909.48|1907.98|1909.56|1908.06|1908.75|1907.25|0
1657916400000|2022-07-15 20:20:00|1909.56|1908.06|1909.32|1907.82|1909.56|1908.06|1908.87|1907.37|0
1657916700000|2022-07-15 20:25:00|1909.23|1907.73|1909.32|1907.82|1909.37|1907.87|1909.23|1907.73|0
1657917000000|2022-07-15 20:30:00|1909.23|1907.73|1908.96|1907.46|1909.32|1907.82|1908.96|1907.46|0
1657917300000|2022-07-15 20:35:00|1908.97|1907.47|1909.23|1907.73|1909.23|1907.73|1908.96|1907.46|0
1657917600000|2022-07-15 20:40:00|1909.14|1907.64|1909.14|1907.64|1909.41|1907.91|1909.1|1907.6|0
1657917900000|2022-07-15 20:45:00|1909.15|1907.65|1909.06|1907.56|1909.23|1907.73|1908.96|1907.46|0
1657918200000|2022-07-15 20:50:00|1909.07|1907.57|1909.42|1907.92|1909.42|1907.92|1909.06|1907.56|0
1657918500000|2022-07-15 20:55:00|1909.38|1907.88|1909.42|1907.92|1909.96|1908.46|1909.15|1907.65|0
1657918800000|2022-07-15 21:00:00|1909.83|1908.33|1909.83|1908.33|1909.83|1908.33|1909.83|1908.33|0
1658095200000|2022-07-17 22:00:00|1912.88|1911.38|1911.9|1910.4|1913.18|1911.68|1911.86|1910.36|0
1658095500000|2022-07-17 22:05:00|1911.86|1910.36|1911.66|1910.16|1911.9|1910.4|1911.23|1909.73|0
1658095800000|2022-07-17 22:10:00|1911.75|1910.25|1912.91|1911.41|1913|1911.5|1911.48|1909.98|0
1658096100000|2022-07-17 22:15:00|1912.9|1911.4|1912.01|1910.51|1912.91|1911.41|1911.92|1910.42|0
1658096400000|2022-07-17 22:20:00|1912.05|1910.55|1912.46|1910.96|1912.64|1911.14|1911.65|1910.15|0
1658096700000|2022-07-17 22:25:00|1912.45|1910.95|1912.2|1910.7|1912.45|1910.95|1912.01|1910.51|0
1658097000000|2022-07-17 22:30:00|1912.16|1910.66|1912.7|1911.2|1912.74|1911.24|1912.16|1910.66|0
1658097300000|2022-07-17 22:35:00|1912.79|1911.29|1912.93|1911.43|1913.15|1911.65|1912.61|1911.11|0
1658097600000|2022-07-17 22:40:00|1912.98|1911.48|1913.29|1911.79|1913.47|1911.97|1912.62|1911.12|0
1658097900000|2022-07-17 22:45:00|1913.38|1911.88|1912.69|1911.19|1913.38|1911.88|1912.53|1911.03|0
1658098200000|2022-07-17 22:50:00|1912.73|1911.23|1912.73|1911.23|1912.78|1911.28|1912.24|1910.74|0
1658098500000|2022-07-17 22:55:00|1912.69|1911.19|1912.42|1910.92|1912.96|1911.46|1912.24|1910.74|0
1658098800000|2022-07-17 23:00:00|1912.37|1910.87|1912.19|1910.69|1912.69|1911.19|1912.19|1910.69|0
1658099100000|2022-07-17 23:05:00|1912.2|1910.7|1912.33|1910.83|1912.51|1911.01|1912.1|1910.6|0
1658099400000|2022-07-17 23:10:00|1912.42|1910.92|1912.87|1911.37|1913.05|1911.55|1912.42|1910.92|0
1658099700000|2022-07-17 23:15:00|1912.96|1911.46|1914.17|1912.67|1914.17|1912.67|1912.87|1911.37|0
1658100000000|2022-07-17 23:20:00|1914.12|1912.62|1914.25|1912.75|1914.25|1912.75|1913.72|1912.22|0
1658100300000|2022-07-17 23:25:00|1914.2|1912.7|1913.89|1912.39|1914.34|1912.84|1913.62|1912.12|0
1658100600000|2022-07-17 23:30:00|1913.88|1912.38|1913.75|1912.25|1914.52|1913.02|1913.53|1912.03|0
1658100900000|2022-07-17 23:35:00|1913.76|1912.26|1914.47|1912.97|1914.52|1913.02|1913.62|1912.12|0
1658101200000|2022-07-17 23:40:00|1914.43|1912.93|1913.89|1912.39|1914.61|1913.11|1913.71|1912.21|0
1658101500000|2022-07-17 23:45:00|1913.98|1912.48|1914.11|1912.61|1914.34|1912.84|1913.98|1912.48|0
1658101800000|2022-07-17 23:50:00|1914.12|1912.62|1913.8|1912.3|1914.29|1912.79|1913.75|1912.25|0
1658102100000|2022-07-17 23:55:00|1913.79|1912.29|1913.98|1912.48|1914.07|1912.57|1913.71|1912.21|0
1658102400000|2022-07-18 00:00:00|1913.93|1912.43|1914.25|1912.75|1914.25|1912.75|1913.62|1912.12|0
1658102700000|2022-07-18 00:05:00|1914.29|1912.79|1914.11|1912.61|1914.65|1913.15|1914.07|1912.57|0
1658103000000|2022-07-18 00:10:00|1914.12|1912.62|1912.9|1911.4|1914.34|1912.84|1912.77|1911.27|0
1658103300000|2022-07-18 00:15:00|1912.86|1911.36|1911.25|1909.75|1912.86|1911.36|1910.37|1908.87|0
1658103600000|2022-07-18 00:20:00|1911.24|1909.74|1911.26|1909.76|1911.26|1909.76|1910.38|1908.88|0
1658103900000|2022-07-18 00:25:00|1911.25|1909.75|1911.27|1909.77|1911.7|1910.2|1911.25|1909.75|0
1658104200000|2022-07-18 00:30:00|1911.26|1909.76|1910.38|1908.88|1912.13|1910.63|1910.38|1908.88|0
1658104500000|2022-07-18 00:35:00|1910.39|1908.89|1909.04|1907.54|1911.25|1909.75|1909.04|1907.54|0
1658104800000|2022-07-18 00:40:00|1909.47|1907.97|1909.24|1907.74|1909.92|1908.42|1908.59|1907.09|0
1658105100000|2022-07-18 00:45:00|1909.03|1907.53|1909.03|1907.53|1909.91|1908.41|1909.03|1907.53|0
1658105400000|2022-07-18 00:50:00|1909.02|1907.52|1908.59|1907.09|1909.46|1907.96|1908.58|1907.08|0
1658105700000|2022-07-18 00:55:00|1908.6|1907.1|1909.46|1907.96|1909.91|1908.41|1908.59|1907.09|0
1658106000000|2022-07-18 01:00:00|1909.47|1907.97|1910.35|1908.85|1910.35|1908.85|1909.46|1907.96|0
1658106300000|2022-07-18 01:05:00|1910.34|1908.84|1910.35|1908.85|1910.36|1908.86|1909.47|1907.97|0
1658106600000|2022-07-18 01:10:00|1910.36|1908.86|1911.2|1909.7|1911.2|1909.7|1910.31|1908.81|0
1658106900000|2022-07-18 01:15:00|1911.21|1909.71|1912.97|1911.47|1912.97|1911.47|1911.2|1909.7|0
1658107200000|2022-07-18 01:20:00|1912.96|1911.46|1913.85|1912.35|1913.86|1912.36|1912.1|1910.6|0
1658107500000|2022-07-18 01:25:00|1913.86|1912.36|1912.98|1911.48|1914.29|1912.79|1912.98|1911.48|0
1658107800000|2022-07-18 01:30:00|1912.99|1911.49|1912.57|1911.07|1912.99|1911.49|1911.68|1910.18|0
1658108100000|2022-07-18 01:35:00|1912.56|1911.06|1910.79|1909.29|1912.99|1911.49|1910.35|1908.85|0
1658108400000|2022-07-18 01:40:00|1910.78|1909.28|1910.8|1909.3|1911.24|1909.74|1910.35|1908.85|0
1658108700000|2022-07-18 01:45:00|1910.81|1909.31|1911.68|1910.18|1911.69|1910.19|1910.79|1909.29|0
1658109000000|2022-07-18 01:50:00|1911.69|1910.19|1912.56|1911.06|1912.99|1911.49|1911.69|1910.19|0
1658109300000|2022-07-18 01:55:00|1912.34|1910.84|1912.55|1911.05|1912.56|1911.06|1912.11|1910.61|0
1658109600000|2022-07-18 02:00:00|1912.56|1911.06|1912.97|1911.47|1913|1911.5|1912.54|1911.04|0
1658109900000|2022-07-18 02:05:00|1912.54|1911.04|1912.97|1911.47|1912.98|1911.48|1912.53|1911.03|0
1658110200000|2022-07-18 02:10:00|1913.4|1911.9|1912.54|1911.04|1913.41|1911.91|1912.53|1911.03|0
1658110500000|2022-07-18 02:15:00|1912.97|1911.47|1913.41|1911.91|1913.42|1911.92|1912.97|1911.47|0
1658110800000|2022-07-18 02:20:00|1913.42|1911.92|1912.97|1911.47|1913.42|1911.92|1912.96|1911.46|0
1658111100000|2022-07-18 02:25:00|1912.98|1911.48|1912.09|1910.59|1913.41|1911.91|1912.09|1910.59|0
1658111400000|2022-07-18 02:30:00|1912.1|1910.6|1912.97|1911.47|1913.4|1911.9|1912.1|1910.6|0
1658111700000|2022-07-18 02:35:00|1912.98|1911.48|1913.83|1912.33|1913.86|1912.36|1912.93|1911.43|0
1658112000000|2022-07-18 02:40:00|1913.4|1911.9|1913.84|1912.34|1914.28|1912.78|1913.4|1911.9|0
1658112300000|2022-07-18 02:45:00|1913.85|1912.35|1914.27|1912.77|1914.28|1912.78|1913.82|1912.32|0
1658112600000|2022-07-18 02:50:00|1914.28|1912.78|1914.27|1912.77|1914.29|1912.79|1914.05|1912.55|0
1658112900000|2022-07-18 02:55:00|1914.28|1912.78|1914.71|1913.21|1914.72|1913.22|1914.27|1912.77|0
1658113200000|2022-07-18 03:00:00|1914.72|1913.22|1915.6|1914.1|1915.61|1914.11|1914.71|1913.21|0
1658113500000|2022-07-18 03:05:00|1915.61|1914.11|1916.5|1915|1916.94|1915.44|1915.61|1914.11|0
1658113800000|2022-07-18 03:10:00|1916.93|1915.43|1916.5|1915|1917.38|1915.88|1916.49|1914.99|0
1658114100000|2022-07-18 03:15:00|1916.51|1915.01|1916.94|1915.44|1917.37|1915.87|1916.5|1915|0
1658114400000|2022-07-18 03:20:00|1917.15|1915.65|1917.82|1916.32|1917.83|1916.33|1916.5|1915|0
1658114700000|2022-07-18 03:25:00|1917.83|1916.33|1917.83|1916.33|1918.27|1916.77|1917.38|1915.88|0
1658115000000|2022-07-18 03:30:00|1917.84|1916.34|1918.67|1917.17|1918.68|1917.18|1917.81|1916.31|0
1658115300000|2022-07-18 03:35:00|1918.66|1917.16|1918.25|1916.75|1918.66|1917.16|1917.37|1915.87|0
1658115600000|2022-07-18 03:40:00|1918.26|1916.76|1917.38|1915.88|1918.27|1916.77|1916.95|1915.45|0
1658115900000|2022-07-18 03:45:00|1917.39|1915.89|1917.8|1916.3|1917.82|1916.32|1917.38|1915.88|0
1658116200000|2022-07-18 03:50:00|1917.38|1915.88|1918.67|1917.17|1918.67|1917.17|1917.37|1915.87|0
1658116500000|2022-07-18 03:55:00|1918.66|1917.16|1918.66|1917.16|1918.68|1917.18|1918.23|1916.73|0
1658116800000|2022-07-18 04:00:00|1918.67|1917.17|1918.69|1917.19|1919.12|1917.62|1918.67|1917.17|0
1658117100000|2022-07-18 04:05:00|1918.68|1917.18|1918.66|1917.16|1919.09|1917.59|1918.23|1916.73|0
1658117400000|2022-07-18 04:10:00|1918.67|1917.17|1918.22|1916.72|1918.67|1917.17|1918.22|1916.72|0
1658117700000|2022-07-18 04:15:00|1918.43|1916.93|1918.64|1917.14|1918.65|1917.15|1918.43|1916.93|0
1658118000000|2022-07-18 04:20:00|1918.63|1917.13|1918.63|1917.13|1918.64|1917.14|1918.61|1917.11|0
1658118300000|2022-07-18 04:25:00|1918.2|1916.7|1918.65|1917.15|1918.65|1917.15|1918.19|1916.69|0
1658118600000|2022-07-18 04:30:00|1918.64|1917.14|1918.21|1916.71|1918.65|1917.15|1918.21|1916.71|0
1658118900000|2022-07-18 04:35:00|1918.22|1916.72|1919.52|1918.02|1919.52|1918.02|1918.22|1916.72|0
1658119200000|2022-07-18 04:40:00|1919.51|1918.01|1919.52|1918.02|1919.52|1918.02|1919.08|1917.58|0
1658119500000|2022-07-18 04:45:00|1919.53|1918.03|1919.09|1917.59|1919.53|1918.03|1919.09|1917.59|0
1658119800000|2022-07-18 04:50:00|1919.1|1917.6|1920.38|1918.88|1920.38|1918.88|1919.09|1917.59|0
1658120100000|2022-07-18 04:55:00|1919.95|1918.45|1920.82|1919.32|1920.82|1919.32|1919.95|1918.45|0
1658120400000|2022-07-18 05:00:00|1920.83|1919.33|1919.04|1917.54|1920.83|1919.33|1919.04|1917.54|0
1658120700000|2022-07-18 05:05:00|1919.05|1917.55|1919.03|1917.53|1919.48|1917.98|1919.03|1917.53|0
1658121000000|2022-07-18 05:10:00|1919.04|1917.54|1919.47|1917.97|1919.47|1917.97|1919.03|1917.53|0
1658121300000|2022-07-18 05:15:00|1919.69|1918.19|1919.03|1917.53|1919.91|1918.41|1919.03|1917.53|0
1658121600000|2022-07-18 05:20:00|1919.04|1917.54|1919.91|1918.41|1919.91|1918.41|1919.03|1917.53|0
1658121900000|2022-07-18 05:25:00|1919.92|1918.42|1920.78|1919.28|1920.78|1919.28|1919.91|1918.41|0
1658122200000|2022-07-18 05:30:00|1918.14|1916.64|1918.17|1916.67|1918.17|1916.67|1917.29|1915.79|0
1658122500000|2022-07-18 05:35:00|1918.16|1916.66|1918.2|1916.7|1918.65|1917.15|1917.72|1916.22|0
1658122800000|2022-07-18 05:40:00|1918.19|1916.69|1918.66|1917.16|1918.67|1917.17|1917.76|1916.26|0
1658123100000|2022-07-18 05:45:00|1918.67|1917.17|1919.5|1918|1919.51|1918.01|1918.61|1917.11|0
1658123400000|2022-07-18 05:50:00|1919.08|1917.58|1919.48|1917.98|1919.5|1918|1918.64|1917.14|0
1658123700000|2022-07-18 05:55:00|1919.49|1917.99|1919.51|1918.01|1919.51|1918.01|1919.47|1917.97|0
1658124000000|2022-07-18 06:00:00|1922.15|1920.65|1921.45|1919.95|1923.9|1922.4|1921.45|1919.95|0
1658124300000|2022-07-18 06:05:00|1921.44|1919.94|1921.38|1919.88|1922.76|1921.26|1920.58|1919.08|0
1658124600000|2022-07-18 06:10:00|1921.37|1919.87|1920.08|1918.58|1921.38|1919.88|1919.65|1918.15|0
1658124900000|2022-07-18 06:15:00|1920.06|1918.56|1920.77|1919.27|1920.9|1919.4|1919.64|1918.14|0
1658125200000|2022-07-18 06:20:00|1920.34|1918.84|1920.56|1919.06|1920.78|1919.28|1919.89|1918.39|0
1658125500000|2022-07-18 06:25:00|1920.35|1918.85|1919.93|1918.43|1920.36|1918.86|1919.04|1917.54|0
1658125800000|2022-07-18 06:30:00|1919.92|1918.42|1922.69|1921.29|1922.69|1921.29|1918.41|1916.91|52
1658126100000|2022-07-18 06:35:00|1922.56|1921.16|1921.94|1920.54|1922.94|1921.54|1921.94|1920.54|5
1658126400000|2022-07-18 06:40:00|1922.31|1920.91|1924.06|1922.66|1924.06|1922.66|1921.94|1920.54|15
1658126700000|2022-07-18 06:45:00|1924.31|1922.91|1923.94|1922.54|1925.06|1923.66|1923.94|1922.54|16
1658127000000|2022-07-18 06:50:00|1923.81|1922.41|1925.56|1924.16|1925.56|1924.16|1923.56|1922.16|15
1658127300000|2022-07-18 06:55:00|1925.1|1923.6|1925.17|1923.67|1926.02|1924.52|1924.67|1923.17|0
1658127600000|2022-07-18 07:00:00|1924.75|1923.25|1911.74|1911.24|1924.75|1923.36|1911.74|1911.24|5016
1658127900000|2022-07-18 07:05:00|1911.99|1911.49|1917.49|1916.99|1917.61|1917.11|1911.61|1911.11|2167
1658128200000|2022-07-18 07:10:00|1917.74|1917.24|1915.74|1915.24|1919.49|1918.99|1914.86|1914.36|1705
1658128500000|2022-07-18 07:15:00|1915.86|1915.36|1918.99|1918.49|1920.74|1920.24|1915.61|1915.11|1403
1658128800000|2022-07-18 07:20:00|1918.86|1918.36|1918.86|1918.36|1921.49|1920.99|1917.74|1917.24|815
1658129100000|2022-07-18 07:25:00|1918.74|1918.24|1917.24|1916.74|1918.74|1918.24|1914.74|1914.24|830
1658129400000|2022-07-18 07:30:00|1917.11|1916.61|1924.74|1924.24|1925.49|1924.99|1915.86|1915.36|1315
1658129700000|2022-07-18 07:35:00|1924.49|1923.99|1925.36|1924.86|1925.49|1924.99|1922.86|1922.36|799
1658130000000|2022-07-18 07:40:00|1925.33|1924.83|1928.33|1927.83|1928.71|1928.21|1924.46|1923.96|939
1658130300000|2022-07-18 07:45:00|1928.46|1927.96|1925.46|1924.96|1928.58|1928.08|1924.46|1923.96|779
1658130600000|2022-07-18 07:50:00|1924.96|1924.46|1922.33|1921.83|1925.58|1925.08|1921.96|1921.46|715
1658130900000|2022-07-18 07:55:00|1922.46|1921.96|1924.46|1923.96|1924.46|1923.96|1921.58|1921.08|502
1658131200000|2022-07-18 08:00:00|1924.58|1924.08|1926.46|1925.96|1926.83|1926.33|1923.46|1922.96|749
1658131500000|2022-07-18 08:05:00|1926.71|1926.21|1928.71|1928.21|1930.08|1929.58|1926.46|1925.96|894
1658131800000|2022-07-18 08:10:00|1928.33|1927.83|1930.58|1930.08|1930.71|1930.21|1927.21|1926.71|718
1658132100000|2022-07-18 08:15:00|1930.46|1929.96|1931.96|1931.46|1932.08|1931.58|1929.21|1928.71|541
1658132400000|2022-07-18 08:20:00|1931.71|1931.21|1932.08|1931.58|1932.33|1931.83|1930.33|1929.83|458
1658132700000|2022-07-18 08:25:00|1932.21|1931.71|1933.83|1933.33|1934.71|1934.21|1931.96|1931.46|556
1658133000000|2022-07-18 08:30:00|1933.96|1933.46|1935.46|1934.96|1935.46|1934.96|1932.96|1932.46|811
1658133300000|2022-07-18 08:35:00|1935.71|1935.21|1935.96|1935.46|1935.96|1935.46|1933.96|1933.46|747
1658133600000|2022-07-18 08:40:00|1936.08|1935.58|1933.96|1933.46|1936.96|1936.46|1933.71|1933.21|440
1658133900000|2022-07-18 08:45:00|1934.21|1933.71|1935.33|1934.83|1935.46|1934.96|1932.96|1932.46|313
1658134200000|2022-07-18 08:50:00|1935.46|1934.96|1936.58|1936.08|1936.83|1936.33|1934.58|1934.08|708
1658134500000|2022-07-18 08:55:00|1936.71|1936.21|1936.71|1936.21|1936.96|1936.46|1935.71|1935.21|522
1658134800000|2022-07-18 09:00:00|1936.58|1936.08|1937.71|1937.21|1937.83|1937.33|1936.21|1935.71|505
1658135100000|2022-07-18 09:05:00|1937.46|1936.96|1933.83|1933.33|1937.96|1937.46|1933.21|1932.71|898
1658135400000|2022-07-18 09:10:00|1933.71|1933.21|1935.08|1934.58|1936.08|1935.58|1933.71|1933.21|488
1658135700000|2022-07-18 09:15:00|1934.96|1934.46|1933.83|1933.33|1935.71|1935.21|1932.96|1932.46|633
1658136000000|2022-07-18 09:20:00|1933.96|1933.46|1935.58|1935.08|1935.71|1935.21|1933.21|1932.71|1875
1658136300000|2022-07-18 09:25:00|1935.71|1935.21|1931.96|1931.46|1935.71|1935.21|1931.46|1930.96|301
1658136600000|2022-07-18 09:30:00|1931.71|1931.21|1931.21|1930.71|1932.58|1932.08|1930.96|1930.46|354
1658136900000|2022-07-18 09:35:00|1931.08|1930.58|1932.46|1931.96|1932.58|1932.08|1930.21|1929.71|376
1658137200000|2022-07-18 09:40:00|1932.21|1931.71|1931.96|1931.46|1932.21|1931.71|1930.71|1930.21|365
1658137500000|2022-07-18 09:45:00|1931.71|1931.21|1931.83|1931.33|1932.33|1931.83|1930.96|1930.46|324
1658137800000|2022-07-18 09:50:00|1931.71|1931.21|1933.21|1932.71|1933.46|1932.96|1931.71|1931.21|468
1658138100000|2022-07-18 09:55:00|1933.46|1932.96|1932.08|1931.58|1933.83|1933.33|1931.71|1931.21|364
1658138400000|2022-07-18 10:00:00|1931.96|1931.46|1931.21|1930.71|1932.71|1932.21|1930.71|1930.21|339
1658138700000|2022-07-18 10:05:00|1931.33|1930.83|1932.96|1932.46|1932.96|1932.46|1931.21|1930.71|282
1658139000000|2022-07-18 10:10:00|1932.83|1932.33|1934.71|1934.21|1934.71|1934.21|1932.83|1932.33|407
1658139300000|2022-07-18 10:15:00|1934.83|1934.33|1935.21|1934.71|1935.33|1934.83|1933.71|1933.21|308
1658139600000|2022-07-18 10:20:00|1935.33|1934.83|1935.21|1934.71|1936.71|1936.21|1934.46|1933.96|445
1658139900000|2022-07-18 10:25:00|1935.46|1934.96|1936.21|1935.71|1936.71|1936.21|1935.46|1934.96|480
1658140200000|2022-07-18 10:30:00|1935.96|1935.46|1936.71|1936.21|1937.46|1936.96|1935.46|1934.96|553
1658140500000|2022-07-18 10:35:00|1936.46|1935.96|1935.96|1935.46|1936.71|1936.21|1935.21|1934.71|428
1658140800000|2022-07-18 10:40:00|1935.83|1935.33|1935.96|1935.46|1936.71|1936.21|1934.96|1934.46|378
1658141100000|2022-07-18 10:45:00|1935.71|1935.21|1936.46|1935.96|1936.83|1936.33|1935.46|1934.96|352
1658141400000|2022-07-18 10:50:00|1936.71|1936.21|1936.21|1935.71|1937.21|1936.71|1936.08|1935.58|318
1658141700000|2022-07-18 10:55:00|1936.46|1935.96|1935.96|1935.46|1937.21|1936.71|1935.96|1935.46|376
1658142000000|2022-07-18 11:00:00|1936.21|1935.71|1935.96|1935.46|1936.21|1935.71|1934.46|1933.96|368
1658142300000|2022-07-18 11:05:00|1936.08|1935.58|1937.33|1936.83|1937.46|1936.96|1935.96|1935.46|431
1658142600000|2022-07-18 11:10:00|1937.71|1937.21|1935.46|1934.96|1937.71|1937.21|1935.46|1934.96|356
1658142900000|2022-07-18 11:15:00|1935.21|1934.71|1935.21|1934.71|1936.21|1935.71|1934.96|1934.46|363
1658143200000|2022-07-18 11:20:00|1935.46|1934.96|1936.21|1935.71|1936.46|1935.96|1935.21|1934.71|214
1658143500000|2022-07-18 11:25:00|1936.08|1935.58|1936.96|1936.46|1937.08|1936.58|1935.21|1934.71|197
1658143800000|2022-07-18 11:30:00|1937.21|1936.71|1936.71|1936.21|1937.21|1936.71|1936.21|1935.71|242
1658144100000|2022-07-18 11:35:00|1936.83|1936.33|1936.21|1935.71|1936.96|1936.46|1935.71|1935.21|244
1658144400000|2022-07-18 11:40:00|1936.05|1935.55|1936.42|1935.92|1936.67|1936.17|1935.3|1934.8|365
1658144700000|2022-07-18 11:45:00|1936.55|1936.05|1937.8|1937.3|1937.92|1937.42|1935.67|1935.17|213
1658145000000|2022-07-18 11:50:00|1937.67|1937.17|1936.55|1936.05|1938.3|1937.8|1936.3|1935.8|263
1658145300000|2022-07-18 11:55:00|1936.67|1936.17|1937.3|1936.8|1937.67|1937.17|1936.3|1935.8|190
1658145600000|2022-07-18 12:00:00|1937.55|1937.05|1936.67|1936.17|1938.55|1938.05|1936.17|1935.67|696
1658145900000|2022-07-18 12:05:00|1936.55|1936.05|1936.05|1935.55|1937.8|1937.3|1935.92|1935.42|423
1658146200000|2022-07-18 12:10:00|1935.92|1935.42|1934.55|1934.05|1936.05|1935.55|1934.55|1934.05|417
1658146500000|2022-07-18 12:15:00|1934.3|1933.8|1932.17|1931.67|1934.92|1934.42|1932.05|1931.55|800
1658146800000|2022-07-18 12:20:00|1932.05|1931.55|1931.55|1931.05|1933.42|1932.92|1930.8|1930.3|514
1658147100000|2022-07-18 12:25:00|1931.42|1930.92|1928.55|1928.05|1932.17|1931.67|1928.55|1928.05|516
1658147400000|2022-07-18 12:30:00|1928.67|1928.17|1932.17|1931.67|1932.17|1931.67|1928.55|1928.05|453
1658147700000|2022-07-18 12:35:00|1932.05|1931.55|1929.42|1928.92|1932.05|1931.55|1929.3|1928.8|333
1658148000000|2022-07-18 12:40:00|1929.55|1929.05|1930.8|1930.3|1931.05|1930.55|1928.8|1928.3|354
1658148300000|2022-07-18 12:45:00|1930.92|1930.42|1930.05|1929.55|1931.42|1930.92|1928.3|1927.8|458
1658148600000|2022-07-18 12:50:00|1929.55|1929.05|1928.8|1928.3|1930.05|1929.55|1928.3|1927.8|351
1658148900000|2022-07-18 12:55:00|1928.55|1928.05|1930.55|1930.05|1931.05|1930.55|1928.3|1927.8|343
1658149200000|2022-07-18 13:00:00|1930.8|1930.3|1930.3|1929.8|1931.17|1930.67|1929.55|1929.05|321
1658149500000|2022-07-18 13:05:00|1930.42|1929.92|1930.3|1929.8|1930.8|1930.3|1929.67|1929.17|444
1658149800000|2022-07-18 13:10:00|1930.05|1929.55|1930.05|1929.55|1930.8|1930.3|1929.55|1929.05|489
1658150100000|2022-07-18 13:15:00|1929.92|1929.42|1931.55|1931.05|1931.67|1931.17|1929.55|1929.05|552
1658150400000|2022-07-18 13:20:00|1931.67|1931.17|1930.05|1929.55|1931.67|1931.17|1930.05|1929.55|376
1658150700000|2022-07-18 13:25:00|1929.8|1929.3|1929.8|1929.3|1930.8|1930.3|1929.05|1928.55|557
1658151000000|2022-07-18 13:30:00|1929.92|1929.42|1930.3|1929.8|1931.92|1931.42|1929.55|1929.05|1442
1658151300000|2022-07-18 13:35:00|1930.05|1929.55|1930.05|1929.55|1931.55|1931.05|1928.8|1928.3|941
1658151600000|2022-07-18 13:40:00|1929.92|1929.42|1932.3|1931.8|1932.8|1932.3|1928.3|1927.8|829
1658151900000|2022-07-18 13:45:00|1932.55|1932.05|1931.3|1930.8|1932.67|1932.17|1930.05|1929.55|891
1658152200000|2022-07-18 13:50:00|1931.55|1931.05|1930.17|1929.67|1931.8|1931.3|1929.05|1928.55|800
1658152500000|2022-07-18 13:55:00|1930.3|1929.8|1931.3|1930.8|1932.17|1931.67|1930.05|1929.55|1056
1658152800000|2022-07-18 14:00:00|1930.92|1930.42|1930.55|1930.05|1932.3|1931.8|1929.3|1928.8|1075
1658153100000|2022-07-18 14:05:00|1930.42|1929.92|1929.05|1928.55|1930.67|1930.17|1928.3|1927.8|878
1658153400000|2022-07-18 14:10:00|1929.11|1928.61|1926.36|1925.86|1929.36|1928.86|1924.11|1923.61|1336
1658153700000|2022-07-18 14:15:00|1926.48|1925.98|1927.48|1926.98|1928.11|1927.61|1926.23|1925.73|826
1658154000000|2022-07-18 14:20:00|1927.36|1926.86|1927.36|1926.86|1928.86|1928.36|1927.11|1926.61|798
1658154300000|2022-07-18 14:25:00|1927.61|1927.11|1927.11|1926.61|1927.61|1927.11|1925.61|1925.11|926
1658154600000|2022-07-18 14:30:00|1926.86|1926.36|1928.23|1927.73|1929.36|1928.86|1926.86|1926.36|982
1658154900000|2022-07-18 14:35:00|1928.11|1927.61|1927.23|1926.73|1929.11|1928.61|1926.36|1925.86|993
1658155200000|2022-07-18 14:40:00|1927.11|1926.61|1927.61|1927.11|1929.36|1928.86|1926.86|1926.36|736
1658155500000|2022-07-18 14:45:00|1927.48|1926.98|1924.98|1924.48|1927.61|1927.11|1924.61|1924.11|943
1658155800000|2022-07-18 14:50:00|1924.86|1924.36|1927.61|1927.11|1927.86|1927.36|1924.86|1924.36|777
1658156100000|2022-07-18 14:55:00|1927.36|1926.86|1928.86|1928.36|1929.11|1928.61|1926.61|1926.11|1190
1658156400000|2022-07-18 15:00:00|1928.98|1928.48|1931.11|1930.61|1931.23|1930.73|1928.36|1927.86|1375
1658156700000|2022-07-18 15:05:00|1931.23|1930.73|1930.48|1929.98|1932.23|1931.73|1930.48|1929.98|1660
1658157000000|2022-07-18 15:10:00|1930.36|1929.86|1929.36|1928.86|1930.86|1930.36|1928.61|1928.11|1615
1658157300000|2022-07-18 15:15:00|1929.61|1929.11|1929.36|1928.86|1930.36|1929.86|1927.36|1926.86|2082
1658157600000|2022-07-18 15:20:00|1929.11|1928.61|1927.73|1926.23|1929.36|1928.86|1926.61|1926.11|3458
1658157900000|2022-07-18 15:25:00|1927.74|1926.24|1929.18|1927.68|1929.62|1928.12|1927.7|1926.2|1421
1658158200000|2022-07-18 15:30:00|1929.61|1928.11|1929.31|1927.91|1930.06|1928.66|1925.56|1924.16|496
1658158500000|2022-07-18 15:35:00|1929.43|1928.03|1932.18|1930.78|1932.18|1930.78|1929.31|1927.91|96
1658158800000|2022-07-18 15:40:00|1932.06|1930.66|1933.56|1932.16|1933.56|1932.16|1932.06|1930.66|11
1658159100000|2022-07-18 15:45:00|1933.93|1932.53|1932.81|1931.41|1934.31|1932.91|1932.56|1931.16|33
1658159400000|2022-07-18 15:50:00|1932.68|1931.28|1933.56|1932.16|1933.56|1932.16|1932.43|1931.03|12
1658159700000|2022-07-18 15:55:00|1933.81|1932.41|1934.36|1932.86|1934.81|1933.41|1933.31|1931.91|31
1658160000000|2022-07-18 16:00:00|1934.37|1932.87|1934.33|1932.83|1934.37|1932.87|1933.9|1932.4|0
1658160300000|2022-07-18 16:05:00|1934.32|1932.82|1934.31|1932.81|1934.79|1933.29|1933.86|1932.36|0
1658160600000|2022-07-18 16:10:00|1934.3|1932.8|1934.72|1933.22|1935.21|1933.71|1934.3|1932.8|0
1658160900000|2022-07-18 16:15:00|1934.71|1933.21|1934.22|1932.72|1934.73|1933.23|1933.77|1932.27|0
1658161200000|2022-07-18 16:20:00|1934.23|1932.73|1934.31|1932.81|1934.31|1932.81|1933.87|1932.37|0
1658161500000|2022-07-18 16:25:00|1934.3|1932.8|1933.84|1932.34|1934.3|1932.8|1933.82|1932.32|0
1658161800000|2022-07-18 16:30:00|1933.83|1932.33|1933.83|1932.33|1934.27|1932.77|1933.83|1932.33|0
1658162100000|2022-07-18 16:35:00|1933.84|1932.34|1934.29|1932.79|1934.73|1933.23|1933.83|1932.33|0
1658162400000|2022-07-18 16:40:00|1934.3|1932.8|1933.85|1932.35|1934.31|1932.81|1933.85|1932.35|0
1658162700000|2022-07-18 16:45:00|1933.86|1932.36|1933.38|1931.88|1933.86|1932.36|1933.37|1931.87|0
1658163000000|2022-07-18 16:50:00|1933.37|1931.87|1932.45|1930.95|1933.38|1931.88|1932.24|1930.74|0
1658163300000|2022-07-18 16:55:00|1932.44|1930.94|1931.14|1929.64|1932.45|1930.95|1931.12|1929.62|0
1658163600000|2022-07-18 17:00:00|1931.15|1929.65|1931.6|1930.1|1931.6|1930.1|1931.14|1929.64|0
1658163900000|2022-07-18 17:05:00|1931.61|1930.11|1931.16|1929.66|1931.61|1930.11|1931.15|1929.65|0
1658164200000|2022-07-18 17:10:00|1931.15|1929.65|1931.16|1929.66|1931.59|1930.09|1930.69|1929.19|0
1658164500000|2022-07-18 17:15:00|1931.15|1929.65|1929.78|1928.28|1931.16|1929.66|1929.78|1928.28|0
1658164800000|2022-07-18 17:20:00|1929.77|1928.27|1929.76|1928.26|1930.23|1928.73|1929.29|1927.79|0
1658165100000|2022-07-18 17:25:00|1929.75|1928.25|1930.66|1929.16|1930.66|1929.16|1929.75|1928.25|0
1658165400000|2022-07-18 17:30:00|1930.65|1929.15|1928.36|1926.86|1930.66|1929.16|1928.36|1926.86|0
1658165700000|2022-07-18 17:35:00|1928.35|1926.85|1927.46|1925.96|1928.39|1926.89|1926.56|1925.06|0
1658166000000|2022-07-18 17:40:00|1927.25|1925.75|1927.07|1925.57|1927.92|1926.42|1927.01|1925.51|0
1658166300000|2022-07-18 17:45:00|1927.06|1925.56|1925.69|1924.19|1927.53|1926.03|1925.68|1924.18|0
1658166600000|2022-07-18 17:50:00|1925.7|1924.2|1926.58|1925.08|1927.03|1925.53|1925.7|1924.2|0
1658166900000|2022-07-18 17:55:00|1926.57|1925.07|1922.81|1921.31|1926.58|1925.08|1922.79|1921.29|0
1658167200000|2022-07-18 18:00:00|1922.8|1921.3|1923.65|1922.15|1923.71|1922.21|1922.38|1920.88|0
1658167500000|2022-07-18 18:05:00|1923.66|1922.16|1923.2|1921.7|1923.67|1922.17|1922.76|1921.26|0
1658167800000|2022-07-18 18:10:00|1923.21|1921.71|1924.11|1922.61|1924.11|1922.61|1922.75|1921.25|0
1658168100000|2022-07-18 18:15:00|1924.1|1922.6|1925.02|1923.52|1925.45|1923.95|1923.66|1922.16|0
1658168400000|2022-07-18 18:20:00|1925.01|1923.51|1924.08|1922.58|1925.47|1923.97|1923.65|1922.15|0
1658168700000|2022-07-18 18:25:00|1924.09|1922.59|1922.27|1920.77|1924.1|1922.6|1922.25|1920.75|0
1658169000000|2022-07-18 18:30:00|1922.26|1920.76|1923.17|1921.67|1923.18|1921.68|1921.82|1920.32|0
1658169300000|2022-07-18 18:35:00|1923.16|1921.66|1924.1|1922.6|1925|1923.5|1922.72|1921.22|0
1658169600000|2022-07-18 18:40:00|1924.09|1922.59|1921.79|1920.29|1924.53|1923.03|1921.78|1920.28|0
1658169900000|2022-07-18 18:45:00|1921.8|1920.3|1921.75|1920.25|1922.25|1920.75|1920.84|1919.34|0
1658170200000|2022-07-18 18:50:00|1921.76|1920.26|1920.4|1918.9|1921.76|1920.26|1919.9|1918.4|0
1658170500000|2022-07-18 18:55:00|1920.39|1918.89|1919.91|1918.41|1920.81|1919.31|1919.69|1918.19|0
1658170800000|2022-07-18 19:00:00|1919.9|1918.4|1919.97|1918.47|1920.44|1918.94|1919.08|1917.58|0
1658171100000|2022-07-18 19:05:00|1919.98|1918.48|1921.59|1920.09|1922.05|1920.55|1919.98|1918.48|0
1658171400000|2022-07-18 19:10:00|1921.6|1920.1|1921.59|1920.09|1922.04|1920.54|1920.21|1918.71|0
1658171700000|2022-07-18 19:15:00|1921.38|1919.88|1922.09|1920.59|1922.52|1921.02|1921.16|1919.66|0
1658172000000|2022-07-18 19:20:00|1922.08|1920.58|1921.16|1919.66|1922.54|1921.04|1920.72|1919.22|0
1658172300000|2022-07-18 19:25:00|1921.17|1919.67|1919.36|1917.86|1921.61|1920.11|1919.32|1917.82|0
1658172600000|2022-07-18 19:30:00|1919.37|1917.87|1917.98|1916.48|1919.37|1917.87|1917.52|1916.02|0
1658172900000|2022-07-18 19:35:00|1917.99|1916.49|1917.02|1915.52|1918.45|1916.95|1916.57|1915.07|0
1658173200000|2022-07-18 19:40:00|1917.03|1915.53|1916.6|1915.1|1917.5|1916|1916.55|1915.05|0
1658173500000|2022-07-18 19:45:00|1916.59|1915.09|1915.19|1913.69|1916.59|1915.09|1915.18|1913.68|0
1658173800000|2022-07-18 19:50:00|1915.16|1913.66|1918.81|1917.31|1918.81|1917.31|1915.15|1913.65|0
1658174100000|2022-07-18 19:55:00|1918.8|1917.3|1918.4|1916.9|1918.88|1917.38|1917.9|1916.4|0
1658174400000|2022-07-18 20:00:00|1918.41|1916.91|1918.47|1916.97|1920.42|1918.92|1918.02|1916.52|0
1658174700000|2022-07-18 20:05:00|1918.56|1917.06|1919.85|1918.35|1920.12|1918.62|1918.47|1916.97|0
1658175000000|2022-07-18 20:10:00|1919.89|1918.39|1919.98|1918.48|1920.53|1919.03|1919.62|1918.12|0
1658175300000|2022-07-18 20:15:00|1919.89|1918.39|1920.26|1918.76|1920.35|1918.85|1919.71|1918.21|0
1658175600000|2022-07-18 20:20:00|1920.25|1918.75|1920.25|1918.75|1920.61|1919.11|1920.06|1918.56|0
1658175900000|2022-07-18 20:25:00|1920.34|1918.84|1920.15|1918.65|1920.43|1918.93|1920.06|1918.56|0
1658176200000|2022-07-18 20:30:00|1920.06|1918.56|1920.11|1918.61|1920.25|1918.75|1919.97|1918.47|0
1658176500000|2022-07-18 20:35:00|1920.2|1918.7|1920.1|1918.6|1920.43|1918.93|1920.01|1918.51|0
1658176800000|2022-07-18 20:40:00|1920.11|1918.61|1920.01|1918.51|1920.29|1918.79|1919.92|1918.42|0
1658177100000|2022-07-18 20:45:00|1920.02|1918.52|1919.83|1918.33|1920.1|1918.6|1919.74|1918.24|0
1658177400000|2022-07-18 20:50:00|1919.84|1918.34|1920.38|1918.88|1920.38|1918.88|1919.83|1918.33|0
1658177700000|2022-07-18 20:55:00|1920.47|1918.97|1920.2|1918.7|1920.47|1918.97|1919.92|1918.42|0
1658178000000|2022-07-18 21:00:00|1920.19|1918.69|1920.06|1918.56|1920.19|1918.69|1919.7|1918.2|0
1658178300000|2022-07-18 21:05:00|1920.1|1918.6|1920.11|1918.61|1920.2|1918.7|1920.1|1918.6|0
1658178600000|2022-07-18 21:10:00|1920.15|1918.65|1919.93|1918.43|1920.15|1918.65|1919.93|1918.43|0
1658178900000|2022-07-18 21:15:00|1919.92|1918.42|1919.52|1918.02|1919.92|1918.42|1919.52|1918.02|0
1658179200000|2022-07-18 21:20:00|1919.57|1918.07|1920.16|1918.66|1920.24|1918.74|1919.57|1918.07|0
1658179500000|2022-07-18 21:25:00|1920.24|1918.74|1920.11|1918.61|1920.24|1918.74|1920.06|1918.56|0
1658179800000|2022-07-18 21:30:00|1920.15|1918.65|1920.19|1918.69|1920.19|1918.69|1920.11|1918.61|0
1658180100000|2022-07-18 21:35:00|1920.11|1918.61|1920.1|1918.6|1920.11|1918.61|1920.01|1918.51|0
1658180400000|2022-07-18 21:40:00|1920.02|1918.52|1920.1|1918.6|1920.1|1918.6|1920.02|1918.52|0
1658180700000|2022-07-18 21:45:00|1920.11|1918.61|1920.2|1918.7|1920.2|1918.7|1920.06|1918.56|0
1658181000000|2022-07-18 21:50:00|1920.24|1918.74|1920.2|1918.7|1920.24|1918.74|1920.15|1918.65|0
1658181300000|2022-07-18 21:55:00|1920.19|1918.69|1920.19|1918.69|1920.33|1918.83|1920.06|1918.56|0
1658181600000|2022-07-18 22:00:00|1920.17|1918.67|1919.5|1918|1920.17|1918.67|1919.36|1917.86|0
1658181900000|2022-07-18 22:05:00|1919.58|1918.08|1919.58|1918.08|1919.58|1918.08|1919.27|1917.77|0
1658182200000|2022-07-18 22:10:00|1919.59|1918.09|1919.45|1917.95|1920.12|1918.62|1919.36|1917.86|0
1658182500000|2022-07-18 22:15:00|1919.46|1917.96|1919.77|1918.27|1919.77|1918.27|1918.92|1917.42|0
1658182800000|2022-07-18 22:20:00|1919.78|1918.28|1920.32|1918.82|1920.59|1919.09|1919.77|1918.27|0
1658183100000|2022-07-18 22:25:00|1920.36|1918.86|1920.04|1918.54|1920.41|1918.91|1919.95|1918.45|0
1658183400000|2022-07-18 22:30:00|1920.05|1918.55|1920.04|1918.54|1920.13|1918.63|1919.86|1918.36|0
1658183700000|2022-07-18 22:35:00|1920.05|1918.55|1921.22|1919.72|1921.4|1919.9|1920.05|1918.55|0
1658184000000|2022-07-18 22:40:00|1921.26|1919.76|1921.31|1919.81|1921.31|1919.81|1921.04|1919.54|0
1658184300000|2022-07-18 22:45:00|1921.26|1919.76|1921.04|1919.54|1921.31|1919.81|1920.77|1919.27|0
1658184600000|2022-07-18 22:50:00|1921.08|1919.58|1920.99|1919.49|1921.22|1919.72|1920.95|1919.45|0
1658184900000|2022-07-18 22:55:00|1921.04|1919.54|1920.68|1919.18|1921.08|1919.58|1920.59|1919.09|0
1658185200000|2022-07-18 23:00:00|1920.67|1919.17|1920.04|1918.54|1920.95|1919.45|1920.04|1918.54|0
1658185500000|2022-07-18 23:05:00|1919.95|1918.45|1920.04|1918.54|1920.04|1918.54|1919.46|1917.96|0
1658185800000|2022-07-18 23:10:00|1920.05|1918.55|1919.95|1918.45|1920.27|1918.77|1919.77|1918.27|0
1658186100000|2022-07-18 23:15:00|1919.96|1918.46|1920.32|1918.82|1920.54|1919.04|1919.96|1918.46|0
1658186400000|2022-07-18 23:20:00|1920.36|1918.86|1920.5|1919|1920.5|1919|1920.18|1918.68|0
1658186700000|2022-07-18 23:25:00|1920.49|1918.99|1920.59|1919.09|1920.95|1919.45|1920.41|1918.91|0
1658187000000|2022-07-18 23:30:00|1920.68|1919.18|1921.04|1919.54|1921.13|1919.63|1920.59|1919.09|0
1658187300000|2022-07-18 23:35:00|1921.03|1919.53|1921.85|1920.35|1922.07|1920.57|1920.9|1919.4|0
1658187600000|2022-07-18 23:40:00|1921.76|1920.26|1922.12|1920.62|1922.16|1920.66|1921.22|1919.72|0
1658187900000|2022-07-18 23:45:00|1922.11|1920.61|1921.04|1919.54|1922.11|1920.61|1920.95|1919.45|0
1658188200000|2022-07-18 23:50:00|1921.03|1919.53|1922.16|1920.66|1922.16|1920.66|1920.86|1919.36|0
1658188500000|2022-07-18 23:55:00|1922.12|1920.62|1922.43|1920.93|1922.66|1921.16|1922.07|1920.57|0
1658188800000|2022-07-19 00:00:00|1922.44|1920.94|1921.31|1919.81|1922.89|1921.39|1921.13|1919.63|0
1658189100000|2022-07-19 00:05:00|1921.3|1919.8|1920.77|1919.27|1921.3|1919.8|1920.13|1918.63|0
1658189400000|2022-07-19 00:10:00|1920.81|1919.31|1920.95|1919.45|1921.22|1919.72|1920.63|1919.13|0
1658189700000|2022-07-19 00:15:00|1920.94|1919.44|1919.35|1917.85|1921.11|1919.61|1918.91|1917.41|0
1658190000000|2022-07-19 00:20:00|1919.36|1917.86|1919.74|1918.24|1919.74|1918.24|1918.92|1917.42|0
1658190300000|2022-07-19 00:25:00|1919.75|1918.25|1919.76|1918.26|1920.19|1918.69|1919.3|1917.8|0
1658190600000|2022-07-19 00:30:00|1919.75|1918.25|1917.55|1916.05|1919.76|1918.26|1917.11|1915.61|0
1658190900000|2022-07-19 00:35:00|1917.98|1916.48|1917.55|1916.05|1917.99|1916.49|1916.67|1915.17|0
1658191200000|2022-07-19 00:40:00|1917.54|1916.04|1918.42|1916.92|1918.43|1916.93|1917.11|1915.61|0
1658191500000|2022-07-19 00:45:00|1917.99|1916.49|1917.13|1915.63|1918.43|1916.93|1917.13|1915.63|0
1658191800000|2022-07-19 00:50:00|1917.14|1915.64|1918.45|1916.95|1918.46|1916.96|1917.13|1915.63|0
1658192100000|2022-07-19 00:55:00|1918.44|1916.94|1918.87|1917.37|1918.87|1917.37|1918.22|1916.72|0
1658192400000|2022-07-19 01:00:00|1918.86|1917.36|1919.75|1918.25|1919.76|1918.26|1917.99|1916.49|0
1658192700000|2022-07-19 01:05:00|1919.76|1918.26|1919.75|1918.25|1920.2|1918.7|1919.3|1917.8|0
1658193000000|2022-07-19 01:10:00|1919.74|1918.24|1920.18|1918.68|1920.63|1919.13|1919.74|1918.24|0
1658193300000|2022-07-19 01:15:00|1920.17|1918.67|1919.75|1918.25|1920.18|1918.68|1919.3|1917.8|0
1658193600000|2022-07-19 01:20:00|1919.74|1918.24|1921.05|1919.55|1921.06|1919.56|1919.74|1918.24|0
1658193900000|2022-07-19 01:25:00|1921.04|1919.54|1921.06|1919.56|1921.5|1920|1920.16|1918.66|0
1658194200000|2022-07-19 01:30:00|1921.05|1919.55|1921.94|1920.44|1922.39|1920.89|1920.61|1919.11|0
1658194500000|2022-07-19 01:35:00|1921.95|1920.45|1921.07|1919.57|1921.95|1920.45|1921.06|1919.56|0
1658194800000|2022-07-19 01:40:00|1921.08|1919.58|1921.06|1919.56|1921.52|1920.02|1921.06|1919.56|0
1658195100000|2022-07-19 01:45:00|1921.07|1919.57|1921.95|1920.45|1921.95|1920.45|1920.18|1918.68|0
1658195400000|2022-07-19 01:50:00|1921.94|1920.44|1921.51|1920.01|1921.95|1920.45|1921.07|1919.57|0
1658195700000|2022-07-19 01:55:00|1921.52|1920.02|1919.3|1917.8|1921.52|1920.02|1919.3|1917.8|0
1658196000000|2022-07-19 02:00:00|1919.31|1917.81|1920.2|1918.7|1920.63|1919.13|1919.31|1917.81|0
1658196300000|2022-07-19 02:05:00|1920.21|1918.71|1921.53|1920.03|1921.74|1920.24|1919.76|1918.26|0
1658196600000|2022-07-19 02:10:00|1921.52|1920.02|1921.54|1920.04|1921.54|1920.04|1920.67|1919.17|0
1658196900000|2022-07-19 02:15:00|1921.11|1919.61|1920.88|1919.38|1922.43|1920.93|1920.67|1919.17|0
1658197200000|2022-07-19 02:20:00|1921.09|1919.59|1920.67|1919.17|1921.54|1920.04|1920.66|1919.16|0
1658197500000|2022-07-19 02:25:00|1920.66|1919.16|1921.54|1920.04|1921.54|1920.04|1920.65|1919.15|0
1658197800000|2022-07-19 02:30:00|1921.11|1919.61|1921.54|1920.04|1921.54|1920.04|1921.09|1919.59|0
1658198100000|2022-07-19 02:35:00|1921.11|1919.61|1921.97|1920.47|1921.98|1920.48|1920.88|1919.38|0
1658198400000|2022-07-19 02:40:00|1921.98|1920.48|1921.08|1919.58|1921.98|1920.48|1921.07|1919.57|0
1658198700000|2022-07-19 02:45:00|1921.07|1919.57|1920.67|1919.17|1921.11|1919.61|1920.65|1919.15|0
1658199000000|2022-07-19 02:50:00|1920.68|1919.18|1920.23|1918.73|1921.12|1919.62|1920.23|1918.73|0
1658199300000|2022-07-19 02:55:00|1920.24|1918.74|1920.25|1918.75|1920.69|1919.19|1920.23|1918.73|0
1658199600000|2022-07-19 03:00:00|1920.26|1918.76|1920.48|1918.98|1920.7|1919.2|1920.25|1918.75|0
1658199900000|2022-07-19 03:05:00|1920.69|1919.19|1920.71|1919.21|1920.72|1919.22|1920.26|1918.76|0
1658200200000|2022-07-19 03:10:00|1920.72|1919.22|1920.26|1918.76|1920.72|1919.22|1920.26|1918.76|0
1658200500000|2022-07-19 03:15:00|1920.25|1918.75|1920.49|1918.99|1920.7|1919.2|1920.25|1918.75|0
1658200800000|2022-07-19 03:20:00|1920.7|1919.2|1920.26|1918.76|1920.7|1919.2|1919.82|1918.32|0
1658201100000|2022-07-19 03:25:00|1920.27|1918.77|1920.25|1918.75|1920.48|1918.98|1919.82|1918.32|0
1658201400000|2022-07-19 03:30:00|1920.24|1918.74|1918.92|1917.42|1920.25|1918.75|1918.92|1917.42|0
1658201700000|2022-07-19 03:35:00|1918.91|1917.41|1918.04|1916.54|1918.92|1917.42|1918.03|1916.53|0
1658202000000|2022-07-19 03:40:00|1918.03|1916.53|1917.8|1916.3|1918.04|1916.54|1917.58|1916.08|0
1658202300000|2022-07-19 03:45:00|1918.02|1916.52|1918.03|1916.53|1918.03|1916.53|1917.59|1916.09|0
1658202600000|2022-07-19 03:50:00|1918.02|1916.52|1917.6|1916.1|1918.03|1916.53|1917.58|1916.08|0
1658202900000|2022-07-19 03:55:00|1917.82|1916.32|1918.48|1916.98|1918.48|1916.98|1917.59|1916.09|0
1658203200000|2022-07-19 04:00:00|1918.26|1916.76|1918.04|1916.54|1918.26|1916.76|1918.04|1916.54|0
1658203500000|2022-07-19 04:05:00|1918.05|1916.55|1918.04|1916.54|1918.06|1916.56|1918.04|1916.54|0
1658203800000|2022-07-19 04:10:00|1918.05|1916.55|1918.05|1916.55|1918.05|1916.55|1918.04|1916.54|0
1658204100000|2022-07-19 04:15:00|1918.06|1916.56|1918.05|1916.55|1918.49|1916.99|1918.05|1916.55|0
1658204400000|2022-07-19 04:20:00|1918.06|1916.56|1917.58|1916.08|1918.48|1916.98|1917.58|1916.08|0
1658204700000|2022-07-19 04:25:00|1917.59|1916.09|1918.46|1916.96|1918.46|1916.96|1917.58|1916.08|0
1658205000000|2022-07-19 04:30:00|1918.03|1916.53|1918.46|1916.96|1918.46|1916.96|1917.58|1916.08|0
1658205300000|2022-07-19 04:35:00|1918.03|1916.53|1918.49|1916.99|1918.49|1916.99|1918.03|1916.53|0
1658205600000|2022-07-19 04:40:00|1918.48|1916.98|1918.05|1916.55|1918.49|1916.99|1918.05|1916.55|0
1658205900000|2022-07-19 04:45:00|1918.04|1916.54|1918.49|1916.99|1918.51|1917.01|1918.04|1916.54|0
1658206200000|2022-07-19 04:50:00|1918.48|1916.98|1917.6|1916.1|1918.49|1916.99|1917.6|1916.1|0
1658206500000|2022-07-19 04:55:00|1918.03|1916.53|1917.14|1915.64|1918.03|1916.53|1916.7|1915.2|0
1658206800000|2022-07-19 05:00:00|1917.15|1915.65|1916.71|1915.21|1917.15|1915.65|1916.26|1914.76|0
1658207100000|2022-07-19 05:05:00|1916.72|1915.22|1917.54|1916.04|1917.54|1916.04|1916.64|1915.14|0
1658207400000|2022-07-19 05:10:00|1917.55|1916.05|1918.01|1916.51|1918.44|1916.94|1917.54|1916.04|0
1658207700000|2022-07-19 05:15:00|1918|1916.5|1918.01|1916.51|1918.02|1916.52|1917.79|1916.29|0
1658208000000|2022-07-19 05:20:00|1918|1916.5|1917.58|1916.08|1918.01|1916.51|1917.56|1916.06|0
1658208300000|2022-07-19 05:25:00|1917.59|1916.09|1918.02|1916.52|1918.91|1917.41|1917.58|1916.08|0
1658208600000|2022-07-19 05:30:00|1918.24|1916.74|1920.25|1918.75|1920.25|1918.75|1918.01|1916.51|0
1658208900000|2022-07-19 05:35:00|1920.26|1918.76|1920.28|1918.78|1920.73|1919.23|1920.26|1918.76|0
1658209200000|2022-07-19 05:40:00|1920.27|1918.77|1920.28|1918.78|1920.51|1919.01|1920.27|1918.77|0
1658209500000|2022-07-19 05:45:00|1920.29|1918.79|1920.71|1919.21|1920.71|1919.21|1919.84|1918.34|0
1658209800000|2022-07-19 05:50:00|1920.72|1919.22|1920.74|1919.24|1921.18|1919.68|1920.3|1918.8|0
1658210100000|2022-07-19 05:55:00|1920.73|1919.23|1919.84|1918.34|1920.74|1919.24|1919.84|1918.34|0
1658210400000|2022-07-19 06:00:00|1919.83|1918.33|1919.84|1918.34|1920.28|1918.78|1918.51|1917.01|0
1658210700000|2022-07-19 06:05:00|1919.63|1918.13|1920.3|1918.8|1920.73|1919.23|1919.4|1917.9|0
1658211000000|2022-07-19 06:10:00|1920.51|1919.01|1920.36|1918.86|1922.12|1920.62|1920.36|1918.86|0
1658211300000|2022-07-19 06:15:00|1920.79|1919.29|1919.9|1918.4|1920.8|1919.3|1919.89|1918.39|0
1658211600000|2022-07-19 06:20:00|1919.91|1918.41|1919.46|1917.96|1920.34|1918.84|1919.45|1917.95|0
1658211900000|2022-07-19 06:25:00|1919.03|1917.53|1919.47|1917.97|1919.48|1917.98|1919.01|1917.51|0
1658212200000|2022-07-19 06:30:00|1919.48|1917.98|1920.43|1919.03|1921.93|1920.53|1918.59|1917.09|12
1658212500000|2022-07-19 06:35:00|1919.06|1917.66|1919.18|1917.78|1920.31|1918.91|1918.93|1917.53|129
1658212800000|2022-07-19 06:40:00|1920.93|1919.53|1918.06|1916.66|1920.93|1919.53|1917.93|1916.53|35
1658213100000|2022-07-19 06:45:00|1919.93|1918.53|1920.68|1919.28|1921.56|1920.16|1919.81|1918.41|41
1658213400000|2022-07-19 06:50:00|1920.81|1919.41|1921.18|1919.78|1921.18|1919.78|1920.43|1919.03|25
1658213700000|2022-07-19 06:55:00|1920.79|1919.29|1919.83|1918.33|1920.79|1919.29|1919.83|1918.33|0
1658214000000|2022-07-19 07:00:00|1920.26|1918.76|1921.36|1920.86|1925.11|1924.61|1918.11|1917.61|4145
1658214300000|2022-07-19 07:05:00|1921.61|1921.11|1917.23|1916.73|1922.98|1922.48|1916.61|1916.11|2181
1658214600000|2022-07-19 07:10:00|1917.11|1916.61|1920.86|1920.36|1920.86|1920.36|1915.61|1915.11|2277
1658214900000|2022-07-19 07:15:00|1921.23|1920.73|1920.86|1920.36|1922.86|1922.36|1918.61|1918.11|1483
1658215200000|2022-07-19 07:20:00|1920.98|1920.48|1920.11|1919.61|1922.48|1921.98|1918.23|1917.73|1086
1658215500000|2022-07-19 07:25:00|1920.23|1919.73|1918.86|1918.36|1922.61|1922.11|1918.48|1917.98|1714
1658215800000|2022-07-19 07:30:00|1918.73|1918.23|1913.86|1913.36|1918.86|1918.36|1912.98|1912.48|1631
1658216100000|2022-07-19 07:35:00|1913.73|1913.23|1914.86|1914.36|1916.11|1915.61|1912.98|1912.48|919
1658216400000|2022-07-19 07:40:00|1914.61|1914.11|1906.23|1905.73|1914.61|1914.11|1905.6|1905.1|1643
1658216700000|2022-07-19 07:45:00|1906.1|1905.6|1911.1|1910.6|1912.1|1911.6|1906.1|1905.6|958
1658217000000|2022-07-19 07:50:00|1910.98|1910.48|1908.18|1907.68|1911.23|1910.73|1907.68|1907.18|466
1658217300000|2022-07-19 07:55:00|1908.05|1907.55|1906.58|1906.08|1908.05|1907.55|1903.83|1903.33|799
1658217600000|2022-07-19 08:00:00|1906.2|1905.7|1907.58|1907.08|1909.58|1909.08|1905.2|1904.7|875
1658217900000|2022-07-19 08:05:00|1907.45|1906.95|1910.33|1909.83|1910.83|1910.33|1905.83|1905.33|666
1658218200000|2022-07-19 08:10:00|1910.45|1909.95|1908.08|1907.58|1910.58|1910.08|1906.45|1905.95|542
1658218500000|2022-07-19 08:15:00|1907.95|1907.45|1905.58|1905.08|1908.33|1907.83|1905.45|1904.95|602
1658218800000|2022-07-19 08:20:00|1905.83|1905.33|1907.83|1907.33|1907.83|1907.33|1905.08|1904.58|456
1658219100000|2022-07-19 08:25:00|1907.95|1907.45|1906.83|1906.33|1908.58|1908.08|1906.7|1906.2|374
1658219400000|2022-07-19 08:30:00|1906.7|1906.2|1912.33|1911.83|1912.33|1911.83|1906.33|1905.83|578
1658219700000|2022-07-19 08:35:00|1912.2|1911.7|1913.33|1912.83|1914.95|1914.45|1911.83|1911.33|565
1658220000000|2022-07-19 08:40:00|1913.45|1912.95|1912.95|1912.45|1914.83|1914.33|1912.58|1912.08|350
1658220300000|2022-07-19 08:45:00|1912.83|1912.33|1912.33|1911.83|1913.58|1913.08|1911.2|1910.7|415
1658220600000|2022-07-19 08:50:00|1912.45|1911.95|1912.2|1911.7|1913.58|1913.08|1910.83|1910.33|373
1658220900000|2022-07-19 08:55:00|1912.33|1911.83|1916.45|1915.95|1917.08|1916.58|1912.33|1911.83|426
1658221200000|2022-07-19 09:00:00|1916.58|1916.08|1916.58|1916.08|1918.33|1917.83|1915.58|1915.08|682
1658221500000|2022-07-19 09:05:00|1916.45|1915.95|1916.83|1916.33|1918.08|1917.58|1915.58|1915.08|387
1658221800000|2022-07-19 09:10:00|1916.7|1916.2|1920.08|1919.58|1921.2|1920.7|1916.45|1915.95|502
1658222100000|2022-07-19 09:15:00|1920.33|1919.83|1916.45|1915.95|1920.83|1920.33|1916.45|1915.95|651
1658222400000|2022-07-19 09:20:00|1916.33|1915.83|1919.33|1918.83|1921.58|1921.08|1915.58|1915.08|669
1658222700000|2022-07-19 09:25:00|1919.45|1918.95|1918.33|1917.83|1919.58|1919.08|1917.7|1917.2|489
1658223000000|2022-07-19 09:30:00|1918.2|1917.7|1920.33|1919.83|1920.33|1919.83|1918.2|1917.7|534
1658223300000|2022-07-19 09:35:00|1920.45|1919.95|1920.95|1920.45|1921.45|1920.95|1919.58|1919.08|373
1658223600000|2022-07-19 09:40:00|1921.08|1920.58|1920.33|1919.83|1921.83|1921.33|1920.08|1919.58|420
1658223900000|2022-07-19 09:45:00|1920.45|1919.95|1917.83|1917.33|1921.08|1920.58|1917.08|1916.58|544
1658224200000|2022-07-19 09:50:00|1917.7|1917.2|1920.33|1919.83|1920.58|1920.08|1917.58|1917.08|400
1658224500000|2022-07-19 09:55:00|1920.2|1919.7|1919.33|1918.83|1920.2|1919.7|1918.58|1918.08|244
1658224800000|2022-07-19 10:00:00|1919.2|1918.7|1923.2|1922.7|1928.45|1927.95|1918.83|1918.33|5826
1658225100000|2022-07-19 10:05:00|1923.08|1922.58|1924.58|1924.08|1924.58|1924.08|1920.45|1919.95|1138
1658225400000|2022-07-19 10:10:00|1924.45|1923.95|1922.95|1922.45|1925.58|1925.08|1922.83|1922.33|829
1658225700000|2022-07-19 10:15:00|1922.83|1922.33|1920.58|1920.08|1923.7|1923.2|1920.58|1920.08|529
1658226000000|2022-07-19 10:20:00|1920.7|1920.2|1923.33|1922.83|1924.08|1923.58|1920.45|1919.95|359
1658226300000|2022-07-19 10:25:00|1923.45|1922.95|1922.33|1921.83|1923.83|1923.33|1921.45|1920.95|436
1658226600000|2022-07-19 10:30:00|1922.45|1921.95|1924.2|1923.7|1924.33|1923.83|1922.33|1921.83|228
1658226900000|2022-07-19 10:35:00|1924.08|1923.58|1925.2|1924.7|1925.95|1925.45|1923.33|1922.83|327
1658227200000|2022-07-19 10:40:00|1925.08|1924.58|1924.83|1924.33|1925.58|1925.08|1924.33|1923.83|155
1658227500000|2022-07-19 10:45:00|1924.95|1924.45|1925.45|1924.95|1926.33|1925.83|1924.45|1923.95|213
1658227800000|2022-07-19 10:50:00|1925.58|1925.08|1927.33|1926.83|1928.83|1928.33|1924.95|1924.45|575
1658228100000|2022-07-19 10:55:00|1927.08|1926.58|1929.33|1928.83|1929.58|1929.08|1926.58|1926.08|576
1658228400000|2022-07-19 11:00:00|1929.08|1928.58|1930.83|1930.33|1931.08|1930.58|1927.95|1927.45|519
1658228700000|2022-07-19 11:05:00|1930.58|1930.08|1927.33|1926.83|1930.83|1930.33|1927.33|1926.83|477
1658229000000|2022-07-19 11:10:00|1927.58|1927.08|1929.45|1928.95|1929.58|1929.08|1927.33|1926.83|397
1658229300000|2022-07-19 11:15:00|1929.58|1929.08|1927.08|1926.58|1930.08|1929.58|1927.08|1926.58|251
1658229600000|2022-07-19 11:20:00|1926.95|1926.45|1929.83|1929.33|1930.08|1929.58|1926.83|1926.33|286
1658229900000|2022-07-19 11:25:00|1929.7|1929.2|1931.95|1931.45|1932.08|1931.58|1929.58|1929.08|366
1658230200000|2022-07-19 11:30:00|1932.08|1931.58|1932.95|1932.45|1934.33|1933.83|1931.95|1931.45|825
1658230500000|2022-07-19 11:35:00|1932.83|1932.33|1932.08|1931.58|1933.33|1932.83|1930.08|1929.58|392
1658230800000|2022-07-19 11:40:00|1932.19|1931.69|1931.56|1931.06|1934.31|1933.81|1931.56|1931.06|881
1658231100000|2022-07-19 11:45:00|1931.44|1930.94|1932.56|1932.06|1933.06|1932.56|1931.06|1930.56|288
1658231400000|2022-07-19 11:50:00|1932.69|1932.19|1936.06|1935.56|1936.19|1935.69|1932.44|1931.94|553
1658231700000|2022-07-19 11:55:00|1936.19|1935.69|1936.44|1935.94|1937.19|1936.69|1935.44|1934.94|377
1658232000000|2022-07-19 12:00:00|1936.69|1936.19|1935.44|1934.94|1936.69|1936.19|1934.19|1933.69|368
1658232300000|2022-07-19 12:05:00|1935.31|1934.81|1933.69|1933.19|1935.31|1934.81|1933.44|1932.94|462
1658232600000|2022-07-19 12:10:00|1933.81|1933.31|1931.69|1931.19|1934.19|1933.69|1930.94|1930.44|747
1658232900000|2022-07-19 12:15:00|1931.81|1931.31|1929.31|1928.81|1932.44|1931.94|1929.19|1928.69|506
1658233200000|2022-07-19 12:20:00|1929.44|1928.94|1932.19|1931.69|1932.19|1931.69|1929.44|1928.94|381
1658233500000|2022-07-19 12:25:00|1932.44|1931.94|1932.06|1931.56|1933.56|1933.06|1931.56|1931.06|304
1658233800000|2022-07-19 12:30:00|1932.19|1931.69|1933.06|1932.56|1933.69|1933.19|1931.69|1931.19|325
1658234100000|2022-07-19 12:35:00|1932.94|1932.44|1934.19|1933.69|1934.94|1934.44|1932.44|1931.94|378
1658234400000|2022-07-19 12:40:00|1934.44|1933.94|1938.94|1938.44|1938.94|1938.44|1933.56|1933.06|656
1658234700000|2022-07-19 12:45:00|1939.44|1938.94|1938.94|1938.44|1939.94|1939.44|1937.94|1937.44|684
1658235000000|2022-07-19 12:50:00|1939.19|1938.69|1941.69|1941.19|1942.19|1941.69|1938.44|1937.94|738
1658235300000|2022-07-19 12:55:00|1941.56|1941.06|1941.44|1940.94|1941.81|1941.31|1939.69|1939.19|663
1658235600000|2022-07-19 13:00:00|1941.31|1940.81|1940.19|1939.69|1941.44|1940.94|1939.44|1938.94|690
1658235900000|2022-07-19 13:05:00|1939.94|1939.44|1940.44|1939.94|1940.44|1939.94|1938.69|1938.19|678
1658236200000|2022-07-19 13:10:00|1940.56|1940.06|1938.06|1937.56|1940.94|1940.44|1937.81|1937.31|567
1658236500000|2022-07-19 13:15:00|1937.94|1937.44|1939.44|1938.94|1940.19|1939.69|1937.94|1937.44|450
1658236800000|2022-07-19 13:20:00|1939.69|1939.19|1940.19|1939.69|1940.69|1940.19|1938.69|1938.19|495
1658237100000|2022-07-19 13:25:00|1939.94|1939.44|1940.06|1939.56|1940.69|1940.19|1939.44|1938.94|563
1658237400000|2022-07-19 13:30:00|1939.94|1939.44|1941.06|1940.56|1941.69|1941.19|1938.94|1938.44|927
1658237700000|2022-07-19 13:35:00|1940.94|1940.44|1940.94|1940.44|1942.19|1941.69|1939.69|1939.19|1252
1658238000000|2022-07-19 13:40:00|1941.06|1940.56|1940.69|1940.19|1942.19|1941.69|1940.44|1939.94|920
1658238300000|2022-07-19 13:45:00|1941.06|1940.56|1941.56|1941.06|1942.19|1941.69|1938.19|1937.69|893
1658238600000|2022-07-19 13:50:00|1941.69|1941.19|1942.69|1942.19|1943.69|1943.19|1941.19|1940.69|1111
1658238900000|2022-07-19 13:55:00|1942.81|1942.31|1946.69|1946.19|1946.94|1946.44|1941.94|1941.44|951
1658239200000|2022-07-19 14:00:00|1946.94|1946.44|1944.69|1944.19|1947.19|1946.69|1944.31|1943.81|923
1658239500000|2022-07-19 14:05:00|1944.56|1944.06|1943.56|1943.06|1944.69|1944.19|1942.44|1941.94|747
1658239800000|2022-07-19 14:10:00|1943.66|1943.16|1950.04|1949.54|1950.79|1950.29|1943.04|1942.54|2796
1658240100000|2022-07-19 14:15:00|1949.79|1949.29|1954.79|1954.29|1955.29|1954.79|1949.54|1949.04|2358
1658240400000|2022-07-19 14:20:00|1954.91|1954.41|1955.16|1954.66|1961.04|1960.54|1954.29|1953.79|2686
1658240700000|2022-07-19 14:25:00|1955.04|1954.54|1955.91|1955.41|1957.54|1957.04|1954.54|1954.04|1851
1658241000000|2022-07-19 14:30:00|1956.04|1955.54|1954.04|1953.54|1957.41|1956.91|1953.79|1953.29|1167
1658241300000|2022-07-19 14:35:00|1954.29|1953.79|1953.79|1953.29|1955.04|1954.54|1952.29|1951.79|1467
1658241600000|2022-07-19 14:40:00|1953.66|1953.16|1956.04|1955.54|1956.16|1955.66|1953.29|1952.79|990
1658241900000|2022-07-19 14:45:00|1956.16|1955.66|1959.54|1959.04|1959.54|1959.04|1956.04|1955.54|1171
1658242200000|2022-07-19 14:50:00|1959.79|1959.29|1958.79|1958.29|1960.79|1960.29|1958.29|1957.79|1491
1658242500000|2022-07-19 14:55:00|1959.04|1958.54|1957.54|1957.04|1959.54|1959.04|1957.29|1956.79|1292
1658242800000|2022-07-19 15:00:00|1957.79|1957.29|1960.04|1959.54|1961.04|1960.54|1957.54|1957.04|1590
1658243100000|2022-07-19 15:05:00|1959.79|1959.29|1959.91|1959.41|1961.54|1961.04|1959.29|1958.79|1277
1658243400000|2022-07-19 15:10:00|1960.04|1959.54|1961.29|1960.79|1961.79|1961.29|1959.79|1959.29|1817
1658243700000|2022-07-19 15:15:00|1961.16|1960.66|1959.29|1958.79|1961.54|1961.04|1958.79|1958.29|1466
1658244000000|2022-07-19 15:20:00|1959.41|1958.91|1961.47|1959.97|1961.47|1960.66|1958.79|1958.29|2983
1658244300000|2022-07-19 15:25:00|1961.48|1959.98|1962.02|1960.52|1963.31|1961.81|1961.01|1959.51|1526
1658244600000|2022-07-19 15:30:00|1962.03|1960.53|1962.36|1960.96|1966.36|1964.96|1960.99|1959.59|554
1658244900000|2022-07-19 15:35:00|1962.24|1960.84|1961.24|1959.84|1963.49|1962.09|1960.24|1958.84|101
1658245200000|2022-07-19 15:40:00|1960.86|1959.46|1957.86|1956.46|1960.86|1959.46|1957.49|1956.09|56
1658245500000|2022-07-19 15:45:00|1957.99|1956.59|1959.11|1957.71|1959.49|1958.09|1957.99|1956.59|10
1658245800000|2022-07-19 15:50:00|1959.24|1957.84|1959.86|1958.46|1960.49|1959.09|1958.74|1957.34|15
1658246100000|2022-07-19 15:55:00|1959.99|1958.59|1960.66|1959.16|1960.66|1959.21|1958.61|1957.21|62
1658246400000|2022-07-19 16:00:00|1960.65|1959.15|1959.29|1957.79|1960.66|1959.16|1959.28|1957.78|0
1658246700000|2022-07-19 16:05:00|1959.28|1957.78|1957.15|1955.65|1959.29|1957.79|1957.1|1955.6|0
1658247000000|2022-07-19 16:10:00|1957.16|1955.66|1956.71|1955.21|1957.61|1956.11|1956.28|1954.78|0
1658247300000|2022-07-19 16:15:00|1956.7|1955.2|1957.56|1956.06|1957.56|1956.06|1956.67|1955.17|0
1658247600000|2022-07-19 16:20:00|1957.57|1956.07|1958.85|1957.35|1958.85|1957.35|1957.56|1956.06|0
1658247900000|2022-07-19 16:25:00|1958.84|1957.34|1958.83|1957.33|1958.87|1957.37|1958.83|1957.33|0
1658248200000|2022-07-19 16:30:00|1958.84|1957.34|1959.77|1958.27|1960.21|1958.71|1958.41|1956.91|0
1658248500000|2022-07-19 16:35:00|1959.76|1958.26|1959.22|1957.72|1959.76|1958.26|1958.81|1957.31|0
1658248800000|2022-07-19 16:40:00|1959.23|1957.73|1959.66|1958.16|1959.68|1958.18|1959.23|1957.73|0
1658249100000|2022-07-19 16:45:00|1959.65|1958.15|1960.1|1958.6|1960.55|1959.05|1959.64|1958.14|0
1658249400000|2022-07-19 16:50:00|1960.11|1958.61|1959.22|1957.72|1960.54|1959.04|1959.2|1957.7|0
1658249700000|2022-07-19 16:55:00|1959.21|1957.71|1960.13|1958.63|1960.13|1958.63|1959.2|1957.7|0
1658250000000|2022-07-19 17:00:00|1960.12|1958.62|1960.11|1958.61|1960.13|1958.63|1959.68|1958.18|0
1658250300000|2022-07-19 17:05:00|1959.9|1958.4|1958.79|1957.29|1960.11|1958.61|1958.35|1956.85|0
1658250600000|2022-07-19 17:10:00|1958.8|1957.3|1959.2|1957.7|1960.1|1958.6|1958.79|1957.29|0
1658250900000|2022-07-19 17:15:00|1959.63|1958.13|1958.74|1957.24|1959.66|1958.16|1958.74|1957.24|0
1658251200000|2022-07-19 17:20:00|1958.75|1957.25|1958.77|1957.27|1958.77|1957.27|1958.28|1956.78|0
1658251500000|2022-07-19 17:25:00|1958.78|1957.28|1959.2|1957.7|1959.2|1957.7|1958.33|1956.83|0
1658251800000|2022-07-19 17:30:00|1959.62|1958.12|1960.53|1959.03|1960.53|1959.03|1959.41|1957.91|0
1658252100000|2022-07-19 17:35:00|1960.54|1959.04|1962.34|1960.84|1962.35|1960.85|1960.53|1959.03|0
1658252400000|2022-07-19 17:40:00|1961.91|1960.41|1963.66|1962.16|1963.67|1962.17|1961.91|1960.41|0
1658252700000|2022-07-19 17:45:00|1963.67|1962.17|1963.7|1962.2|1963.72|1962.22|1963.23|1961.73|0
1658253000000|2022-07-19 17:50:00|1963.69|1962.19|1963.09|1961.59|1963.71|1962.21|1962.4|1960.9|0
1658253300000|2022-07-19 17:55:00|1963.1|1961.6|1964.02|1962.52|1964.44|1962.94|1963.1|1961.6|0
1658253600000|2022-07-19 18:00:00|1964.01|1962.51|1965.37|1963.87|1965.37|1963.87|1964.01|1962.51|0
1658253900000|2022-07-19 18:05:00|1964.94|1963.44|1965.84|1964.34|1965.85|1964.35|1964.93|1963.43|0
1658254200000|2022-07-19 18:10:00|1965.85|1964.35|1964.93|1963.43|1965.85|1964.35|1964.92|1963.42|0
1658254500000|2022-07-19 18:15:00|1964.92|1963.42|1965.38|1963.88|1965.39|1963.89|1964.03|1962.53|0
1658254800000|2022-07-19 18:20:00|1965.39|1963.89|1964.94|1963.44|1965.39|1963.89|1964.47|1962.97|0
1658255100000|2022-07-19 18:25:00|1964.93|1963.43|1962.71|1961.21|1964.93|1963.43|1962.7|1961.2|0
1658255400000|2022-07-19 18:30:00|1963.14|1961.64|1963.6|1962.1|1964.48|1962.98|1963.14|1961.64|0
1658255700000|2022-07-19 18:35:00|1963.59|1962.09|1963.56|1962.06|1964.03|1962.53|1963.55|1962.05|0
1658256000000|2022-07-19 18:40:00|1963.55|1962.05|1964|1962.5|1964.45|1962.95|1963.1|1961.6|0
1658256300000|2022-07-19 18:45:00|1963.99|1962.49|1963.1|1961.6|1964|1962.5|1962.19|1960.69|0
1658256600000|2022-07-19 18:50:00|1963.09|1961.59|1964.01|1962.51|1964.03|1962.53|1962.63|1961.13|0
1658256900000|2022-07-19 18:55:00|1964.02|1962.52|1964.44|1962.94|1964.46|1962.96|1963.56|1962.06|0
1658257200000|2022-07-19 19:00:00|1964.45|1962.95|1963.98|1962.48|1964.45|1962.95|1963.09|1961.59|0
1658257500000|2022-07-19 19:05:00|1963.99|1962.49|1965.79|1964.29|1965.8|1964.3|1963.98|1962.48|0
1658257800000|2022-07-19 19:10:00|1965.78|1964.28|1964.47|1962.97|1965.79|1964.29|1964.43|1962.93|0
1658258100000|2022-07-19 19:15:00|1964.48|1962.98|1964.49|1962.99|1964.92|1963.42|1964|1962.5|0
1658258400000|2022-07-19 19:20:00|1964.48|1962.98|1964|1962.5|1964.49|1962.99|1963.54|1962.04|0
1658258700000|2022-07-19 19:25:00|1964.01|1962.51|1964.45|1962.95|1964.91|1963.41|1964|1962.5|0
1658259000000|2022-07-19 19:30:00|1964.46|1962.96|1963.52|1962.02|1964.92|1963.42|1963.1|1961.6|0
1658259300000|2022-07-19 19:35:00|1963.51|1962.01|1964.45|1962.95|1964.89|1963.39|1963.51|1962.01|0
1658259600000|2022-07-19 19:40:00|1964.46|1962.96|1965.87|1964.37|1965.87|1964.37|1964.46|1962.96|0
1658259900000|2022-07-19 19:45:00|1965.86|1964.36|1965.4|1963.9|1966.34|1964.84|1965.39|1963.89|0
1658260200000|2022-07-19 19:50:00|1965.44|1963.94|1967.06|1965.56|1967.52|1966.02|1964.93|1963.43|0
1658260500000|2022-07-19 19:55:00|1967.07|1965.57|1967.04|1965.54|1968.42|1966.92|1964.08|1962.58|0
1658260800000|2022-07-19 20:00:00|1967.03|1965.53|1967.96|1966.46|1968.23|1966.73|1966.14|1964.64|0
1658261100000|2022-07-19 20:05:00|1967.95|1966.45|1968.77|1967.27|1968.94|1967.44|1967.56|1966.06|0
1658261400000|2022-07-19 20:10:00|1968.76|1967.26|1968.86|1967.36|1968.94|1967.44|1968.41|1966.91|0
1658261700000|2022-07-19 20:15:00|1968.94|1967.44|1969.84|1968.34|1970.06|1968.56|1968.86|1967.36|0
1658262000000|2022-07-19 20:20:00|1969.79|1968.29|1970.5|1969|1970.68|1969.18|1969.7|1968.2|0
1658262300000|2022-07-19 20:25:00|1970.54|1969.04|1970.59|1969.09|1970.77|1969.27|1970.41|1968.91|0
1658262600000|2022-07-19 20:30:00|1970.54|1969.04|1970.32|1968.82|1970.77|1969.27|1970.23|1968.73|0
1658262900000|2022-07-19 20:35:00|1970.23|1968.73|1969.96|1968.46|1970.32|1968.82|1969.78|1968.28|0
1658263200000|2022-07-19 20:40:00|1969.97|1968.47|1970.05|1968.55|1970.32|1968.82|1969.69|1968.19|0
1658263500000|2022-07-19 20:45:00|1970.01|1968.51|1969.87|1968.37|1970.05|1968.55|1969.56|1968.06|0
1658263800000|2022-07-19 20:50:00|1969.78|1968.28|1969.78|1968.28|1969.96|1968.46|1969.69|1968.19|0
1658264100000|2022-07-19 20:55:00|1969.7|1968.2|1969.82|1968.32|1970.05|1968.55|1969.56|1968.06|0
1658264400000|2022-07-19 21:00:00|1969.77|1968.27|1969.77|1968.27|1969.82|1968.32|1969.64|1968.14|0
1658264700000|2022-07-19 21:05:00|1969.78|1968.28|1969.82|1968.32|1969.91|1968.41|1969.78|1968.28|0
1658265000000|2022-07-19 21:10:00|1969.86|1968.36|1969.75|1968.25|1970.09|1968.59|1969.75|1968.25|0
1658265300000|2022-07-19 21:15:00|1969.79|1968.29|1970.01|1968.51|1970.09|1968.59|1969.78|1968.28|0
1658265600000|2022-07-19 21:20:00|1970.05|1968.55|1970.1|1968.6|1970.23|1968.73|1970.05|1968.55|0
1658265900000|2022-07-19 21:25:00|1970.14|1968.64|1970.29|1968.79|1970.33|1968.83|1970.14|1968.64|0
1658266200000|2022-07-19 21:30:00|1970.33|1968.83|1970.14|1968.64|1970.33|1968.83|1970.05|1968.55|0
1658266500000|2022-07-19 21:35:00|1970.1|1968.6|1970.31|1968.81|1970.36|1968.86|1970.1|1968.6|0
1658266800000|2022-07-19 21:40:00|1970.27|1968.77|1970.27|1968.77|1970.31|1968.81|1970.22|1968.72|0
1658267100000|2022-07-19 21:45:00|1970.31|1968.81|1970.27|1968.77|1970.31|1968.81|1970.18|1968.68|0
1658267400000|2022-07-19 21:50:00|1970.31|1968.81|1970.36|1968.86|1970.36|1968.86|1970.27|1968.77|0
1658267700000|2022-07-19 21:55:00|1970.32|1968.82|1970.36|1968.86|1970.36|1968.86|1970.23|1968.73|0
1658268000000|2022-07-19 22:00:00|1970.35|1968.85|1969.02|1967.52|1970.58|1969.08|1968.93|1967.43|0
1658268300000|2022-07-19 22:05:00|1969.06|1967.56|1969.33|1967.83|1969.64|1968.14|1968.88|1967.38|0
1658268600000|2022-07-19 22:10:00|1969.34|1967.84|1969.46|1967.96|1969.64|1968.14|1969.24|1967.74|0
1658268900000|2022-07-19 22:15:00|1969.47|1967.97|1969.64|1968.14|1969.64|1968.14|1969.33|1967.83|0
1658269200000|2022-07-19 22:20:00|1969.65|1968.15|1968.97|1967.47|1969.73|1968.23|1968.97|1967.47|0
1658269500000|2022-07-19 22:25:00|1968.93|1967.43|1968.79|1967.29|1969.06|1967.56|1968.79|1967.29|0
1658269800000|2022-07-19 22:30:00|1968.8|1967.3|1968.35|1966.85|1968.84|1967.34|1968.21|1966.71|0
1658270100000|2022-07-19 22:35:00|1968.44|1966.94|1968.66|1967.16|1968.79|1967.29|1968.35|1966.85|0
1658270400000|2022-07-19 22:40:00|1968.71|1967.21|1968.44|1966.94|1968.71|1967.21|1968.26|1966.76|0
1658270700000|2022-07-19 22:45:00|1968.43|1966.93|1968.71|1967.21|1968.71|1967.21|1968.35|1966.85|0
1658271000000|2022-07-19 22:50:00|1968.79|1967.29|1968.71|1967.21|1969.06|1967.56|1968.66|1967.16|0
1658271300000|2022-07-19 22:55:00|1968.79|1967.29|1969.56|1968.06|1969.64|1968.14|1968.79|1967.29|0
1658271600000|2022-07-19 23:00:00|1969.64|1968.14|1969.33|1967.83|1969.96|1968.46|1969.15|1967.65|0
1658271900000|2022-07-19 23:05:00|1969.38|1967.88|1969.64|1968.14|1969.73|1968.23|1969.06|1967.56|0
1658272200000|2022-07-19 23:10:00|1969.6|1968.1|1969.64|1968.14|1969.73|1968.23|1969.46|1967.96|0
1658272500000|2022-07-19 23:15:00|1969.55|1968.05|1969.29|1967.79|1969.64|1968.14|1969.24|1967.74|0
1658272800000|2022-07-19 23:20:00|1969.33|1967.83|1968.66|1967.16|1969.33|1967.83|1968.44|1966.94|0
1658273100000|2022-07-19 23:25:00|1968.62|1967.12|1968.88|1967.38|1968.88|1967.38|1968.53|1967.03|0
1658273400000|2022-07-19 23:30:00|1968.89|1967.39|1968.79|1967.29|1969.06|1967.56|1968.7|1967.2|0
1658273700000|2022-07-19 23:35:00|1968.7|1967.2|1968.44|1966.94|1968.79|1967.29|1968.35|1966.85|0
1658274000000|2022-07-19 23:40:00|1968.43|1966.93|1968.3|1966.8|1968.66|1967.16|1968.26|1966.76|0
1658274300000|2022-07-19 23:45:00|1968.35|1966.85|1968.79|1967.29|1968.79|1967.29|1968.17|1966.67|0
1658274600000|2022-07-19 23:50:00|1968.8|1967.3|1969.06|1967.56|1969.24|1967.74|1968.79|1967.29|0
1658274900000|2022-07-19 23:55:00|1969.07|1967.57|1968.97|1967.47|1969.33|1967.83|1968.97|1967.47|0
1658275200000|2022-07-20 00:00:00|1968.88|1967.38|1968.08|1966.58|1968.97|1967.47|1967.72|1966.22|0
1658275500000|2022-07-20 00:05:00|1968.03|1966.53|1968.26|1966.76|1968.53|1967.03|1967.85|1966.35|0
1658275800000|2022-07-20 00:10:00|1968.3|1966.8|1968.44|1966.94|1968.44|1966.94|1967.81|1966.31|0
1658276100000|2022-07-20 00:15:00|1968.53|1967.03|1969.03|1967.53|1969.45|1967.95|1967.29|1965.79|0
1658276400000|2022-07-20 00:20:00|1969.02|1967.52|1970.86|1969.36|1971.92|1970.42|1968.16|1966.66|0
1658276700000|2022-07-20 00:25:00|1970.85|1969.35|1974.44|1972.94|1975.71|1974.21|1970.85|1969.35|0
1658277000000|2022-07-20 00:30:00|1974.86|1973.36|1972.31|1970.81|1975.76|1974.26|1971.88|1970.38|0
1658277300000|2022-07-20 00:35:00|1971.88|1970.38|1971.02|1969.52|1972.32|1970.82|1970.58|1969.08|0
1658277600000|2022-07-20 00:40:00|1971.01|1969.51|1969.73|1968.23|1971.01|1969.51|1969.72|1968.22|0
1658277900000|2022-07-20 00:45:00|1969.72|1968.22|1970.17|1968.67|1970.61|1969.11|1969.31|1967.81|0
1658278200000|2022-07-20 00:50:00|1969.74|1968.24|1970.17|1968.67|1970.17|1968.67|1969.09|1967.59|0
1658278500000|2022-07-20 00:55:00|1970.18|1968.68|1971.1|1969.6|1971.11|1969.61|1970.16|1968.66|0
1658278800000|2022-07-20 01:00:00|1971.09|1969.59|1969.79|1968.29|1971.53|1970.03|1969.36|1967.86|0
1658279100000|2022-07-20 01:05:00|1970.22|1968.72|1970.22|1968.72|1970.66|1969.16|1969.37|1967.87|0
1658279400000|2022-07-20 01:10:00|1970.21|1968.71|1970.61|1969.11|1971.07|1969.57|1970.21|1968.71|0
1658279700000|2022-07-20 01:15:00|1971.04|1969.54|1971.07|1969.57|1971.51|1970.01|1970.18|1968.68|0
1658280000000|2022-07-20 01:20:00|1971.08|1969.58|1970.21|1968.71|1971.51|1970.01|1969.78|1968.28|0
1658280300000|2022-07-20 01:25:00|1970.22|1968.72|1970.66|1969.16|1970.66|1969.16|1969.78|1968.28|0
1658280600000|2022-07-20 01:30:00|1970.65|1969.15|1971.98|1970.48|1971.98|1970.48|1970.65|1969.15|0
1658280900000|2022-07-20 01:35:00|1971.97|1970.47|1972.85|1971.35|1973.73|1972.23|1971.55|1970.05|0
1658281200000|2022-07-20 01:40:00|1972.84|1971.34|1972.84|1971.34|1973.3|1971.8|1972.41|1970.91|0
1658281500000|2022-07-20 01:45:00|1972.83|1971.33|1972.2|1970.7|1972.84|1971.34|1971.97|1970.47|0
1658281800000|2022-07-20 01:50:00|1972.41|1970.91|1973.72|1972.22|1974.17|1972.67|1971.99|1970.49|0
1658282100000|2022-07-20 01:55:00|1973.73|1972.23|1973.71|1972.21|1974.61|1973.11|1973.28|1971.78|0
1658282400000|2022-07-20 02:00:00|1973.5|1972|1973.26|1971.76|1973.71|1972.21|1972.41|1970.91|0
1658282700000|2022-07-20 02:05:00|1973.27|1971.77|1973.07|1971.57|1973.7|1972.2|1972.83|1971.33|0
1658283000000|2022-07-20 02:10:00|1973.28|1971.78|1972.85|1971.35|1973.73|1972.23|1972.85|1971.35|0
1658283300000|2022-07-20 02:15:00|1972.84|1971.34|1972.24|1970.74|1973.31|1971.81|1972.02|1970.52|0
1658283600000|2022-07-20 02:20:00|1972.02|1970.52|1971.6|1970.1|1972.46|1970.96|1971.59|1970.09|0
1658283900000|2022-07-20 02:25:00|1972.03|1970.53|1972.04|1970.54|1972.46|1970.96|1971.61|1970.11|0
1658284200000|2022-07-20 02:30:00|1972.05|1970.55|1973.79|1972.29|1973.79|1972.29|1972.04|1970.54|0
1658284500000|2022-07-20 02:35:00|1973.8|1972.3|1975.11|1973.61|1975.12|1973.62|1973.78|1972.28|0
1658284800000|2022-07-20 02:40:00|1975.1|1973.6|1974.69|1973.19|1975.13|1973.63|1974.68|1973.18|0
1658285100000|2022-07-20 02:45:00|1975.11|1973.61|1973.39|1971.89|1975.11|1973.61|1973.38|1971.88|0
1658285400000|2022-07-20 02:50:00|1973.38|1971.88|1973.82|1972.32|1973.82|1972.32|1972.95|1971.45|0
1658285700000|2022-07-20 02:55:00|1973.39|1971.89|1973.39|1971.89|1973.82|1972.32|1973.38|1971.88|0
1658286000000|2022-07-20 03:00:00|1973.38|1971.88|1973.39|1971.89|1973.4|1971.9|1972.96|1971.46|0
1658286300000|2022-07-20 03:05:00|1973.38|1971.88|1972.52|1971.02|1973.39|1971.89|1972.51|1971.01|0
1658286600000|2022-07-20 03:10:00|1972.73|1971.23|1973.34|1971.84|1973.35|1971.85|1972.73|1971.23|0
1658286900000|2022-07-20 03:15:00|1973.33|1971.83|1973.34|1971.84|1973.78|1972.28|1973.33|1971.83|0
1658287200000|2022-07-20 03:20:00|1973.33|1971.83|1973.78|1972.28|1973.78|1972.28|1973.33|1971.83|0
1658287500000|2022-07-20 03:25:00|1973.77|1972.27|1973.78|1972.28|1973.79|1972.29|1973.77|1972.27|0
1658287800000|2022-07-20 03:30:00|1973.79|1972.29|1973.34|1971.84|1973.79|1972.29|1973.34|1971.84|0
1658288100000|2022-07-20 03:35:00|1973.77|1972.27|1973.77|1972.27|1973.77|1972.27|1973.33|1971.83|0
1658288400000|2022-07-20 03:40:00|1973.76|1972.26|1973.33|1971.83|1973.76|1972.26|1973.33|1971.83|0
1658288700000|2022-07-20 03:45:00|1973.32|1971.82|1972.88|1971.38|1973.32|1971.82|1972.87|1971.37|0
1658289000000|2022-07-20 03:50:00|1973.3|1971.8|1972.43|1970.93|1973.3|1971.8|1972.43|1970.93|0
1658289300000|2022-07-20 03:55:00|1972|1970.5|1972.89|1971.39|1972.89|1971.39|1972|1970.5|0
1658289600000|2022-07-20 04:00:00|1972.9|1971.4|1973.32|1971.82|1973.53|1972.03|1972.88|1971.38|0
1658289900000|2022-07-20 04:05:00|1973.31|1971.81|1974.33|1972.83|1974.33|1972.83|1973.31|1971.81|0
1658290200000|2022-07-20 04:10:00|1974.34|1972.84|1973.89|1972.39|1974.34|1972.84|1973.89|1972.39|0
1658290500000|2022-07-20 04:15:00|1973.9|1972.4|1973.45|1971.95|1973.9|1972.4|1973.02|1971.52|0
1658290800000|2022-07-20 04:20:00|1973.44|1971.94|1973|1971.5|1973.46|1971.96|1973|1971.5|0
1658291100000|2022-07-20 04:25:00|1972.58|1971.08|1971.68|1970.18|1972.58|1971.08|1971.68|1970.18|0
1658291400000|2022-07-20 04:30:00|1971.69|1970.19|1971.71|1970.21|1972.57|1971.07|1971.28|1969.78|0
1658291700000|2022-07-20 04:35:00|1971.7|1970.2|1971.25|1969.75|1971.7|1970.2|1971.25|1969.75|0
1658292000000|2022-07-20 04:40:00|1971.26|1969.76|1971.28|1969.78|1971.7|1970.2|1970.85|1969.35|0
1658292300000|2022-07-20 04:45:00|1971.29|1969.79|1972.15|1970.65|1972.16|1970.66|1971.29|1969.79|0
1658292600000|2022-07-20 04:50:00|1972.16|1970.66|1972.89|1971.39|1972.89|1971.39|1971.59|1970.09|0
1658292900000|2022-07-20 04:55:00|1972.9|1971.4|1972.45|1970.95|1972.9|1971.4|1972.45|1970.95|0
1658293200000|2022-07-20 05:00:00|1972.44|1970.94|1968.13|1966.63|1972.87|1971.37|1967.28|1965.78|0
1658293500000|2022-07-20 05:05:00|1968.12|1966.62|1967.7|1966.2|1968.56|1967.06|1967.68|1966.18|0
1658293800000|2022-07-20 05:10:00|1967.69|1966.19|1967.26|1965.76|1967.69|1966.19|1966.81|1965.31|0
1658294100000|2022-07-20 05:15:00|1966.84|1965.34|1966.4|1964.9|1966.84|1965.34|1966.39|1964.89|0
1658294400000|2022-07-20 05:20:00|1966.39|1964.89|1965.52|1964.02|1966.39|1964.89|1965.07|1963.57|0
1658294700000|2022-07-20 05:25:00|1965.51|1964.01|1966.81|1965.31|1966.81|1965.31|1965.51|1964.01|0
1658295000000|2022-07-20 05:30:00|1966.8|1965.3|1965.92|1964.42|1966.8|1965.3|1965.49|1963.99|0
1658295300000|2022-07-20 05:35:00|1965.91|1964.41|1965.92|1964.42|1966.34|1964.84|1965.04|1963.54|0
1658295600000|2022-07-20 05:40:00|1965.49|1963.99|1966.35|1964.85|1966.37|1964.87|1965.05|1963.55|0
1658295900000|2022-07-20 05:45:00|1966.34|1964.84|1966.35|1964.85|1966.77|1965.27|1965.92|1964.42|0
1658296200000|2022-07-20 05:50:00|1966.34|1964.84|1966.78|1965.28|1967.22|1965.72|1966.34|1964.84|0
1658296500000|2022-07-20 05:55:00|1966.77|1965.27|1966.35|1964.85|1966.77|1965.27|1965.89|1964.39|0
1658296800000|2022-07-20 06:00:00|1966.34|1964.84|1965.47|1963.97|1967.63|1966.13|1964.6|1963.1|0
1658297100000|2022-07-20 06:05:00|1965.04|1963.54|1966.96|1965.46|1967.19|1965.69|1965.03|1963.53|0
1658297400000|2022-07-20 06:10:00|1966.75|1965.25|1965.9|1964.4|1966.79|1965.29|1965.9|1964.4|0
1658297700000|2022-07-20 06:15:00|1965.91|1964.41|1966.74|1965.24|1968.06|1966.56|1965.91|1964.41|0
1658298000000|2022-07-20 06:20:00|1966.32|1964.82|1966.3|1964.8|1967.18|1965.68|1965.01|1963.51|0
1658298300000|2022-07-20 06:25:00|1965.87|1964.37|1968.9|1967.4|1968.9|1967.4|1965.86|1964.36|0
1658298600000|2022-07-20 06:30:00|1968.89|1967.39|1967.11|1965.71|1968.9|1967.4|1961.49|1960.09|55
1658298900000|2022-07-20 06:35:00|1967.24|1965.84|1967.74|1966.34|1967.74|1966.34|1966.61|1965.21|26
1658299200000|2022-07-20 06:40:00|1967.49|1966.09|1967.49|1966.09|1967.49|1966.09|1967.24|1965.84|22
1658299500000|2022-07-20 06:45:00|1967.61|1966.21|1967.24|1965.84|1967.99|1966.59|1966.99|1965.59|29
1658299800000|2022-07-20 06:50:00|1967.36|1965.96|1966.74|1965.34|1967.99|1966.59|1966.61|1965.21|13
1658300100000|2022-07-20 06:55:00|1967.22|1965.72|1967.21|1965.71|1968.08|1966.58|1967.2|1965.7|0
1658300400000|2022-07-20 07:00:00|1966.79|1965.29|1970.29|1969.79|1970.54|1970.04|1965.54|1965.04|3258
1658300700000|2022-07-20 07:05:00|1970.54|1970.04|1973.79|1973.29|1977.29|1976.79|1968.29|1967.79|2273
1658301000000|2022-07-20 07:10:00|1973.54|1973.04|1975.66|1975.16|1976.79|1976.29|1971.79|1971.29|1346
1658301300000|2022-07-20 07:15:00|1975.54|1975.04|1975.54|1975.04|1977.04|1976.54|1971.04|1970.54|1294
1658301600000|2022-07-20 07:20:00|1975.29|1974.79|1976.91|1976.41|1979.54|1979.04|1974.04|1973.54|1349
1658301900000|2022-07-20 07:25:00|1976.79|1976.29|1976.79|1976.29|1978.04|1977.54|1974.04|1973.54|1340
1658302200000|2022-07-20 07:30:00|1977.04|1976.54|1975.54|1975.04|1978.91|1978.41|1974.54|1974.04|1454
1658302500000|2022-07-20 07:35:00|1975.29|1974.79|1970.41|1969.91|1975.41|1974.91|1970.04|1969.54|1262
1658302800000|2022-07-20 07:40:00|1970.27|1969.77|1967.4|1966.9|1971.15|1970.65|1966.77|1966.27|1279
1658303100000|2022-07-20 07:45:00|1967.27|1966.77|1967.02|1966.52|1967.9|1967.4|1964.02|1963.52|1429
1658303400000|2022-07-20 07:50:00|1966.9|1966.4|1969.9|1969.4|1970.4|1969.9|1966.65|1966.15|1137
1658303700000|2022-07-20 07:55:00|1970.15|1969.65|1965.15|1964.65|1970.4|1969.9|1964.9|1964.4|1211
1658304000000|2022-07-20 08:00:00|1964.9|1964.4|1971.15|1970.65|1971.52|1971.02|1964.4|1963.9|1000
1658304300000|2022-07-20 08:05:00|1971.4|1970.9|1973.65|1973.15|1974.27|1973.77|1969.65|1969.15|1019
1658304600000|2022-07-20 08:10:00|1973.77|1973.27|1972.65|1972.15|1974.9|1974.4|1971.65|1971.15|791
1658304900000|2022-07-20 08:15:00|1972.77|1972.27|1973.9|1973.4|1975.77|1975.27|1972.65|1972.15|638
1658305200000|2022-07-20 08:20:00|1973.77|1973.27|1972.65|1972.15|1974.15|1973.65|1971.9|1971.4|619
1658305500000|2022-07-20 08:25:00|1972.52|1972.02|1972.02|1971.52|1973.65|1973.15|1971.9|1971.4|834
1658305800000|2022-07-20 08:30:00|1971.9|1971.4|1971.9|1971.4|1972.4|1971.9|1969.65|1969.15|615
1658306100000|2022-07-20 08:35:00|1972.15|1971.65|1972.9|1972.4|1973.9|1973.4|1971.15|1970.65|740
1658306400000|2022-07-20 08:40:00|1973.02|1972.52|1976.15|1975.65|1977.15|1976.65|1972.9|1972.4|516
1658306700000|2022-07-20 08:45:00|1976.02|1975.52|1973.4|1972.9|1976.02|1975.52|1972.52|1972.02|477
1658307000000|2022-07-20 08:50:00|1973.15|1972.65|1974.52|1974.02|1974.65|1974.15|1972.77|1972.27|494
1658307300000|2022-07-20 08:55:00|1974.4|1973.9|1973.27|1972.77|1974.77|1974.27|1972.65|1972.15|362
1658307600000|2022-07-20 09:00:00|1973.15|1972.65|1976.9|1976.4|1977.15|1976.65|1973.15|1972.65|338
1658307900000|2022-07-20 09:05:00|1977.02|1976.52|1975.77|1975.27|1977.27|1976.77|1974.77|1974.27|429
1658308200000|2022-07-20 09:10:00|1975.65|1975.15|1977.4|1976.9|1977.52|1977.02|1975.15|1974.65|803
1658308500000|2022-07-20 09:15:00|1977.65|1977.15|1977.65|1977.15|1979.15|1978.65|1977.15|1976.65|500
1658308800000|2022-07-20 09:20:00|1977.77|1977.27|1977.77|1977.27|1978.4|1977.9|1975.4|1974.9|380
1658309100000|2022-07-20 09:25:00|1977.65|1977.15|1974.65|1974.15|1978.4|1977.9|1974.4|1973.9|625
1658309400000|2022-07-20 09:30:00|1974.52|1974.02|1973.15|1972.65|1974.9|1974.4|1971.77|1971.27|658
1658309700000|2022-07-20 09:35:00|1973.27|1972.77|1975.4|1974.9|1975.9|1975.4|1972.65|1972.15|598
1658310000000|2022-07-20 09:40:00|1975.15|1974.65|1975.52|1975.02|1975.9|1975.4|1974.15|1973.65|383
1658310300000|2022-07-20 09:45:00|1975.4|1974.9|1976.15|1975.65|1976.4|1975.9|1974.65|1974.15|303
1658310600000|2022-07-20 09:50:00|1976.4|1975.9|1976.9|1976.4|1976.9|1976.4|1975.52|1975.02|355
1658310900000|2022-07-20 09:55:00|1976.77|1976.27|1971.15|1970.65|1976.77|1976.27|1971.15|1970.65|281
1658311200000|2022-07-20 10:00:00|1971.27|1970.77|1968.65|1968.15|1972.15|1971.65|1968.27|1967.77|772
1658311500000|2022-07-20 10:05:00|1968.9|1968.4|1969.4|1968.9|1970.9|1970.4|1968.9|1968.4|459
1658311800000|2022-07-20 10:10:00|1969.27|1968.77|1969.65|1969.15|1969.9|1969.4|1968.52|1968.02|370
1658312100000|2022-07-20 10:15:00|1969.77|1969.27|1970.15|1969.65|1970.15|1969.65|1968.65|1968.15|340
1658312400000|2022-07-20 10:20:00|1970.02|1969.52|1970.15|1969.65|1971.4|1970.9|1969.15|1968.65|477
1658312700000|2022-07-20 10:25:00|1970.27|1969.77|1967.4|1966.9|1970.27|1969.77|1967.4|1966.9|438
1658313000000|2022-07-20 10:30:00|1967.52|1967.02|1959.65|1959.15|1967.9|1967.4|1959.65|1959.15|1752
1658313300000|2022-07-20 10:35:00|1959.77|1959.27|1957.9|1957.4|1961.15|1960.65|1957.15|1956.65|1418
1658313600000|2022-07-20 10:40:00|1957.77|1957.27|1959.9|1959.4|1961.9|1961.4|1956.9|1956.4|653
1658313900000|2022-07-20 10:45:00|1959.77|1959.27|1958.15|1957.65|1960.15|1959.65|1957.65|1957.15|684
1658314200000|2022-07-20 10:50:00|1958.4|1957.9|1958.65|1958.15|1959.9|1959.4|1957.9|1957.4|309
1658314500000|2022-07-20 10:55:00|1958.9|1958.4|1960.15|1959.65|1961.65|1961.15|1958.4|1957.9|279
1658314800000|2022-07-20 11:00:00|1959.9|1959.4|1960.02|1959.52|1961.15|1960.65|1959.4|1958.9|406
1658315100000|2022-07-20 11:05:00|1960.15|1959.65|1959.27|1958.77|1960.9|1960.4|1958.9|1958.4|522
1658315400000|2022-07-20 11:10:00|1959.15|1958.65|1959.15|1958.65|1960.15|1959.65|1959.15|1958.65|173
1658315700000|2022-07-20 11:15:00|1958.77|1958.27|1960.27|1959.77|1960.27|1959.77|1958.52|1958.02|417
1658316000000|2022-07-20 11:20:00|1960.15|1959.65|1961.77|1961.27|1962.15|1961.65|1960.15|1959.65|322
1658316300000|2022-07-20 11:25:00|1961.65|1961.15|1962.4|1961.9|1962.52|1962.02|1961.02|1960.52|223
1658316600000|2022-07-20 11:30:00|1962.27|1961.77|1961.77|1961.27|1963.15|1962.65|1961.4|1960.9|492
1658316900000|2022-07-20 11:35:00|1961.9|1961.4|1961.27|1960.77|1961.9|1961.4|1959.4|1958.9|630
1658317200000|2022-07-20 11:40:00|1961.36|1960.86|1959.49|1958.99|1961.49|1960.99|1959.24|1958.74|294
1658317500000|2022-07-20 11:45:00|1959.36|1958.86|1960.36|1959.86|1961.99|1961.49|1959.24|1958.74|411
1658317800000|2022-07-20 11:50:00|1960.24|1959.74|1960.11|1959.61|1960.74|1960.24|1959.24|1958.74|296
1658318100000|2022-07-20 11:55:00|1960.24|1959.74|1960.49|1959.99|1960.61|1960.11|1959.74|1959.24|252
1658318400000|2022-07-20 12:00:00|1960.36|1959.86|1960.74|1960.24|1961.24|1960.74|1959.74|1959.24|400
1658318700000|2022-07-20 12:05:00|1960.99|1960.49|1962.74|1962.24|1962.99|1962.49|1960.49|1959.99|573
1658319000000|2022-07-20 12:10:00|1962.86|1962.36|1961.74|1961.24|1962.86|1962.36|1960.24|1959.74|721
1658319300000|2022-07-20 12:15:00|1961.61|1961.11|1960.49|1959.99|1962.24|1961.74|1959.99|1959.49|557
1658319600000|2022-07-20 12:20:00|1960.74|1960.24|1953.61|1953.11|1961.24|1960.74|1950.86|1950.36|2332
1658319900000|2022-07-20 12:25:00|1953.36|1952.86|1952.99|1952.49|1954.99|1954.49|1951.74|1951.24|954
1658320200000|2022-07-20 12:30:00|1952.74|1952.24|1954.36|1953.86|1955.61|1955.11|1951.99|1951.49|584
1658320500000|2022-07-20 12:35:00|1954.24|1953.74|1953.24|1952.74|1954.49|1953.99|1952.24|1951.74|427
1658320800000|2022-07-20 12:40:00|1953.49|1952.99|1954.36|1953.86|1955.24|1954.74|1951.49|1950.99|604
1658321100000|2022-07-20 12:45:00|1954.24|1953.74|1955.74|1955.24|1957.24|1956.74|1953.11|1952.61|835
1658321400000|2022-07-20 12:50:00|1955.99|1955.49|1958.49|1957.99|1962.24|1961.74|1954.86|1954.36|2643
1658321700000|2022-07-20 12:55:00|1958.61|1958.11|1956.99|1956.49|1960.49|1959.99|1956.74|1956.24|546
1658322000000|2022-07-20 13:00:00|1956.61|1956.11|1955.61|1955.11|1956.74|1956.24|1955.24|1954.74|535
1658322300000|2022-07-20 13:05:00|1955.49|1954.99|1953.49|1952.99|1956.49|1955.99|1953.49|1952.99|401
1658322600000|2022-07-20 13:10:00|1953.36|1952.86|1951.61|1951.11|1954.24|1953.74|1951.49|1950.99|455
1658322900000|2022-07-20 13:15:00|1951.49|1950.99|1952.74|1952.24|1953.49|1952.99|1951.24|1950.74|296
1658323200000|2022-07-20 13:20:00|1952.61|1952.11|1953.99|1953.49|1954.36|1953.86|1952.49|1951.99|239
1658323500000|2022-07-20 13:25:00|1954.24|1953.74|1955.49|1954.99|1955.49|1954.99|1953.49|1952.99|336
1658323800000|2022-07-20 13:30:00|1955.61|1955.11|1956.99|1956.49|1957.99|1957.49|1953.11|1952.61|863
1658324100000|2022-07-20 13:35:00|1957.24|1956.74|1956.99|1956.49|1958.86|1958.36|1956.49|1955.99|780
1658324400000|2022-07-20 13:40:00|1957.11|1956.61|1958.24|1957.74|1958.74|1958.24|1955.74|1955.24|628
1658324700000|2022-07-20 13:45:00|1958.49|1957.99|1957.99|1957.49|1959.49|1958.99|1956.74|1956.24|540
1658325000000|2022-07-20 13:50:00|1958.24|1957.74|1957.86|1957.36|1960.74|1960.24|1956.99|1956.49|801
1658325300000|2022-07-20 13:55:00|1957.99|1957.49|1956.11|1955.61|1958.24|1957.74|1954.99|1954.49|726
1658325600000|2022-07-20 14:00:00|1955.99|1955.49|1955.99|1955.49|1956.74|1956.24|1954.11|1953.61|645
1658325900000|2022-07-20 14:05:00|1955.86|1955.36|1956.86|1956.36|1956.86|1956.36|1951.99|1951.49|979
1658326200000|2022-07-20 14:10:00|1956.79|1956.29|1957.29|1956.79|1958.17|1957.67|1956.67|1956.17|751
1658326500000|2022-07-20 14:15:00|1957.17|1956.67|1955.92|1955.42|1957.92|1957.42|1954.67|1954.17|953
1658326800000|2022-07-20 14:20:00|1955.67|1955.17|1957.92|1957.42|1957.92|1957.42|1955.17|1954.67|631
1658327100000|2022-07-20 14:25:00|1957.67|1957.17|1960.29|1959.79|1960.42|1959.92|1957.67|1957.17|824
1658327400000|2022-07-20 14:30:00|1960.17|1959.67|1964.17|1963.67|1964.67|1964.17|1959.92|1959.42|980
1658327700000|2022-07-20 14:35:00|1964.29|1963.79|1964.42|1963.92|1965.42|1964.92|1963.79|1963.29|840
1658328000000|2022-07-20 14:40:00|1964.54|1964.04|1964.17|1963.67|1965.04|1964.54|1962.67|1962.17|707
1658328300000|2022-07-20 14:45:00|1964.04|1963.54|1964.17|1963.67|1965.67|1965.17|1963.67|1963.17|853
1658328600000|2022-07-20 14:50:00|1964.29|1963.79|1963.17|1962.67|1964.67|1964.17|1962.17|1961.67|752
1658328900000|2022-07-20 14:55:00|1963.29|1962.79|1964.17|1963.67|1964.17|1963.67|1962.42|1961.92|668
1658329200000|2022-07-20 15:00:00|1963.92|1963.42|1961.92|1961.42|1964.17|1963.67|1959.79|1959.29|1261
1658329500000|2022-07-20 15:05:00|1961.79|1961.29|1963.79|1963.29|1964.17|1963.67|1960.67|1960.17|1040
1658329800000|2022-07-20 15:10:00|1963.67|1963.17|1962.67|1962.17|1964.17|1963.67|1961.92|1961.42|759
1658330100000|2022-07-20 15:15:00|1962.42|1961.92|1962.67|1962.17|1963.17|1962.67|1961.42|1960.92|792
1658330400000|2022-07-20 15:20:00|1962.42|1961.92|1962.3|1960.8|1962.54|1962.04|1960.67|1960.17|1173
1658330700000|2022-07-20 15:25:00|1962.29|1960.79|1962.81|1961.31|1963.25|1961.75|1961.43|1959.93|763
1658331000000|2022-07-20 15:30:00|1962.8|1961.3|1962.99|1961.59|1963.62|1962.22|1962.12|1960.72|181
1658331300000|2022-07-20 15:35:00|1962.74|1961.34|1961.99|1960.59|1963.99|1962.59|1961.49|1960.09|95
1658331600000|2022-07-20 15:40:00|1962.37|1960.97|1962.99|1961.59|1963.62|1962.22|1962.37|1960.97|28
1658331900000|2022-07-20 15:45:00|1963.12|1961.72|1963.24|1961.84|1963.24|1961.84|1962.99|1961.59|4
1658332200000|2022-07-20 15:50:00|1963.87|1962.47|1964.37|1962.97|1964.37|1962.97|1963.87|1962.47|25
1658332500000|2022-07-20 15:55:00|1964.74|1963.34|1965.92|1964.42|1965.92|1964.47|1964.62|1963.22|15
1658332800000|2022-07-20 16:00:00|1965.91|1964.41|1965.08|1963.58|1965.94|1964.44|1965.05|1963.55|0
1658333100000|2022-07-20 16:05:00|1965.07|1963.57|1966.44|1964.94|1966.45|1964.95|1965.07|1963.57|0
1658333400000|2022-07-20 16:10:00|1966.43|1964.93|1966.43|1964.93|1967.72|1966.22|1966.4|1964.9|0
1658333700000|2022-07-20 16:15:00|1966.44|1964.94|1965.74|1964.24|1966.44|1964.94|1965.07|1963.57|0
1658334000000|2022-07-20 16:20:00|1965.75|1964.25|1965.73|1964.23|1966.16|1964.66|1965.28|1963.78|0
1658334300000|2022-07-20 16:25:00|1965.72|1964.22|1963.51|1962.01|1965.72|1964.22|1963.51|1962.01|0
1658334600000|2022-07-20 16:30:00|1963.52|1962.02|1964.86|1963.36|1964.87|1963.37|1963.51|1962.01|0
1658334900000|2022-07-20 16:35:00|1964.85|1963.35|1964.42|1962.92|1965.3|1963.8|1963.98|1962.48|0
1658335200000|2022-07-20 16:40:00|1964.43|1962.93|1957.61|1956.11|1964.86|1963.36|1957.18|1955.68|0
1658335500000|2022-07-20 16:45:00|1957.6|1956.1|1954.99|1953.49|1957.61|1956.11|1953.57|1952.07|0
1658335800000|2022-07-20 16:50:00|1954.98|1953.48|1956.87|1955.37|1957.75|1956.25|1954.97|1953.47|0
1658336100000|2022-07-20 16:55:00|1956.88|1955.38|1958.2|1956.7|1958.68|1957.18|1956.43|1954.93|0
1658336400000|2022-07-20 17:00:00|1958.21|1956.71|1954.19|1952.69|1958.64|1957.14|1953.75|1952.25|0
1658336700000|2022-07-20 17:05:00|1954.18|1952.68|1954.58|1953.08|1955.97|1954.47|1952.36|1950.86|0
1658337000000|2022-07-20 17:10:00|1954.15|1952.65|1951.52|1950.02|1954.15|1952.65|1951.01|1949.51|0
1658337300000|2022-07-20 17:15:00|1951.51|1950.01|1951.63|1950.13|1952.89|1951.39|1950.63|1949.13|0
1658337600000|2022-07-20 17:20:00|1952.06|1950.56|1952.02|1950.52|1952.49|1950.99|1951.13|1949.63|0
1658337900000|2022-07-20 17:25:00|1952.01|1950.51|1954.3|1952.8|1954.31|1952.81|1951.58|1950.08|0
1658338200000|2022-07-20 17:30:00|1954.29|1952.79|1954.79|1953.29|1955.69|1954.19|1952.96|1951.46|0
1658338500000|2022-07-20 17:35:00|1954.78|1953.28|1954.92|1953.42|1955.18|1953.68|1953.82|1952.32|0
1658338800000|2022-07-20 17:40:00|1954.93|1953.43|1953.62|1952.12|1954.96|1953.46|1953.18|1951.68|0
1658339100000|2022-07-20 17:45:00|1953.63|1952.13|1952.22|1950.72|1954.08|1952.58|1952.22|1950.72|0
1658339400000|2022-07-20 17:50:00|1952.23|1950.73|1952.24|1950.74|1953.13|1951.63|1951.79|1950.29|0
1658339700000|2022-07-20 17:55:00|1952.25|1950.75|1949.45|1947.95|1952.26|1950.76|1948.99|1947.49|0
1658340000000|2022-07-20 18:00:00|1949.44|1947.94|1952.13|1950.63|1952.14|1950.64|1949.43|1947.93|0
1658340300000|2022-07-20 18:05:00|1952.14|1950.64|1952.19|1950.69|1952.58|1951.08|1951.27|1949.77|0
1658340600000|2022-07-20 18:10:00|1952.18|1950.68|1951.53|1950.03|1952.2|1950.7|1950.83|1949.33|0
1658340900000|2022-07-20 18:15:00|1951.31|1949.81|1952.4|1950.9|1952.4|1950.9|1950.59|1949.09|0
1658341200000|2022-07-20 18:20:00|1952.41|1950.91|1954.69|1953.19|1954.69|1953.19|1951.96|1950.46|0
1658341500000|2022-07-20 18:25:00|1955.12|1953.62|1956.04|1954.54|1956.07|1954.57|1954.68|1953.18|0
1658341800000|2022-07-20 18:30:00|1955.62|1954.12|1956.1|1954.6|1956.53|1955.03|1954.73|1953.23|0
1658342100000|2022-07-20 18:35:00|1956.09|1954.59|1956.98|1955.48|1956.98|1955.48|1956.05|1954.55|0
1658342400000|2022-07-20 18:40:00|1956.97|1955.47|1956.89|1955.39|1956.97|1955.47|1955.58|1954.08|0
1658342700000|2022-07-20 18:45:00|1956.9|1955.4|1956.92|1955.42|1956.92|1955.42|1956.01|1954.51|0
1658343000000|2022-07-20 18:50:00|1956.91|1955.41|1954.18|1952.68|1956.92|1955.42|1954.17|1952.67|0
1658343300000|2022-07-20 18:55:00|1954.61|1953.11|1955.58|1954.08|1956.03|1954.53|1953.71|1952.21|0
1658343600000|2022-07-20 19:00:00|1955.59|1954.09|1957.44|1955.94|1957.45|1955.95|1955.12|1953.62|0
1658343900000|2022-07-20 19:05:00|1957.43|1955.93|1957.01|1955.51|1957.94|1956.44|1956.55|1955.05|0
1658344200000|2022-07-20 19:10:00|1957|1955.5|1957.02|1955.52|1957.92|1956.42|1956.99|1955.49|0
1658344500000|2022-07-20 19:15:00|1957.03|1955.53|1957.48|1955.98|1957.93|1956.43|1956.58|1955.08|0
1658344800000|2022-07-20 19:20:00|1957.47|1955.97|1956.55|1955.05|1957.9|1956.4|1956.1|1954.6|0
1658345100000|2022-07-20 19:25:00|1956.56|1955.06|1957.93|1956.43|1958.36|1956.86|1956.55|1955.05|0
1658345400000|2022-07-20 19:30:00|1957.94|1956.44|1955.67|1954.17|1958.36|1956.86|1955.65|1954.15|0
1658345700000|2022-07-20 19:35:00|1955.66|1954.16|1955.67|1954.17|1956.56|1955.06|1955.19|1953.69|0
1658346000000|2022-07-20 19:40:00|1955.68|1954.18|1956.63|1955.13|1957.26|1955.76|1955.22|1953.72|0
1658346300000|2022-07-20 19:45:00|1956.62|1955.12|1956.6|1955.1|1957.5|1956|1954.85|1953.35|0
1658346600000|2022-07-20 19:50:00|1956.63|1955.13|1956.49|1954.99|1957.52|1956.02|1955.61|1954.11|0
1658346900000|2022-07-20 19:55:00|1956.5|1955|1956.91|1955.41|1957.38|1955.88|1955.61|1954.11|0
1658347200000|2022-07-20 20:00:00|1956.4|1954.9|1957.39|1955.89|1958.11|1956.61|1956.31|1954.81|0
1658347500000|2022-07-20 20:05:00|1957.3|1955.8|1957.12|1955.62|1957.89|1956.39|1956.4|1954.9|0
1658347800000|2022-07-20 20:10:00|1957.07|1955.57|1955.36|1953.86|1957.12|1955.62|1955.18|1953.68|0
1658348100000|2022-07-20 20:15:00|1955.45|1953.95|1954.68|1953.18|1955.77|1954.27|1953.73|1952.23|0
1658348400000|2022-07-20 20:20:00|1954.64|1953.14|1954.71|1953.21|1955.18|1953.68|1954.31|1952.81|0
1658348700000|2022-07-20 20:25:00|1954.62|1953.12|1954.22|1952.72|1954.76|1953.26|1953.9|1952.4|0
1658349000000|2022-07-20 20:30:00|1954.26|1952.76|1954.07|1952.57|1954.52|1953.02|1953.8|1952.3|0
1658349300000|2022-07-20 20:35:00|1954.11|1952.61|1953.48|1951.98|1954.3|1952.8|1953.48|1951.98|0
1658349600000|2022-07-20 20:40:00|1953.49|1951.99|1954.07|1952.57|1954.39|1952.89|1953.48|1951.98|0
1658349900000|2022-07-20 20:45:00|1954.12|1952.62|1953.71|1952.21|1954.3|1952.8|1953.66|1952.16|0
1658350200000|2022-07-20 20:50:00|1953.66|1952.16|1953.66|1952.16|1953.89|1952.39|1953.48|1951.98|0
1658350500000|2022-07-20 20:55:00|1953.67|1952.17|1953.57|1952.07|1953.71|1952.21|1953.53|1952.03|0
1658350800000|2022-07-20 21:00:00|1953.58|1952.08|1953.71|1952.21|1953.75|1952.25|1953.57|1952.07|0
1658351100000|2022-07-20 21:05:00|1953.8|1952.3|1953.75|1952.25|1953.89|1952.39|1953.48|1951.98|0
1658351400000|2022-07-20 21:10:00|1953.71|1952.21|1953.62|1952.12|1953.75|1952.25|1953.53|1952.03|0
1658351700000|2022-07-20 21:15:00|1953.57|1952.07|1953.62|1952.12|1953.62|1952.12|1953.57|1952.07|0
1658352000000|2022-07-20 21:20:00|1953.57|1952.07|1953.62|1952.12|1953.66|1952.16|1953.57|1952.07|0
1658352300000|2022-07-20 21:25:00|1953.63|1952.13|1954.07|1952.57|1954.12|1952.62|1953.63|1952.13|0
1658352600000|2022-07-20 21:30:00|1954.12|1952.62|1954.3|1952.8|1954.3|1952.8|1954.12|1952.62|0
1658352900000|2022-07-20 21:35:00|1954.29|1952.79|1954.66|1953.16|1954.88|1953.38|1954.12|1952.62|0
1658353200000|2022-07-20 21:40:00|1954.7|1953.2|1954.79|1953.29|1954.79|1953.29|1954.3|1952.8|0
1658353500000|2022-07-20 21:45:00|1954.8|1953.3|1954.93|1953.43|1954.98|1953.48|1954.8|1953.3|0
1658353800000|2022-07-20 21:50:00|1954.97|1953.47|1954.52|1953.02|1954.97|1953.47|1954.52|1953.02|0
1658354100000|2022-07-20 21:55:00|1954.57|1953.07|1954.07|1952.57|1954.7|1953.2|1954.07|1952.57|0
1658354400000|2022-07-20 22:00:00|1954.06|1952.56|1953.89|1952.39|1954.3|1952.8|1953.35|1951.85|0
1658354700000|2022-07-20 22:05:00|1953.9|1952.4|1953.66|1952.16|1954.12|1952.62|1953.48|1951.98|0
1658355000000|2022-07-20 22:10:00|1953.67|1952.17|1953.8|1952.3|1953.98|1952.48|1953.53|1952.03|0
1658355300000|2022-07-20 22:15:00|1953.71|1952.21|1952.63|1951.13|1953.76|1952.26|1952.54|1951.04|0
1658355600000|2022-07-20 22:20:00|1952.62|1951.12|1952.85|1951.35|1952.85|1951.35|1952.26|1950.76|0
1658355900000|2022-07-20 22:25:00|1952.9|1951.4|1953.35|1951.85|1953.66|1952.16|1952.85|1951.35|0
1658356200000|2022-07-20 22:30:00|1953.39|1951.89|1953.21|1951.71|1953.66|1952.16|1952.8|1951.3|0
1658356500000|2022-07-20 22:35:00|1953.2|1951.7|1952.21|1950.71|1953.2|1951.7|1952.21|1950.71|0
1658356800000|2022-07-20 22:40:00|1952.22|1950.72|1952.12|1950.62|1952.62|1951.12|1952.12|1950.62|0
1658357100000|2022-07-20 22:45:00|1952.13|1950.63|1952.62|1951.12|1952.8|1951.3|1952.12|1950.62|0
1658357400000|2022-07-20 22:50:00|1952.61|1951.11|1952.3|1950.8|1952.61|1951.11|1952.12|1950.62|0
1658357700000|2022-07-20 22:55:00|1952.31|1950.81|1952.62|1951.12|1952.8|1951.3|1952.21|1950.71|0
1658358000000|2022-07-20 23:00:00|1952.63|1951.13|1952.58|1951.08|1952.8|1951.3|1952.53|1951.03|0
1658358300000|2022-07-20 23:05:00|1952.57|1951.07|1953.34|1951.84|1953.48|1951.98|1952.53|1951.03|0
1658358600000|2022-07-20 23:10:00|1953.25|1951.75|1953.12|1951.62|1953.39|1951.89|1952.85|1951.35|0
1658358900000|2022-07-20 23:15:00|1953.16|1951.66|1953.57|1952.07|1953.62|1952.12|1953.16|1951.66|0
1658359200000|2022-07-20 23:20:00|1953.52|1952.02|1954.38|1952.88|1954.47|1952.97|1953.48|1951.98|0
1658359500000|2022-07-20 23:25:00|1954.39|1952.89|1954.56|1953.06|1954.88|1953.38|1954.39|1952.89|0
1658359800000|2022-07-20 23:30:00|1954.47|1952.97|1954.74|1953.24|1954.74|1953.24|1954.16|1952.66|0
1658360100000|2022-07-20 23:35:00|1954.75|1953.25|1954.38|1952.88|1954.79|1953.29|1954.38|1952.88|0
1658360400000|2022-07-20 23:40:00|1954.34|1952.84|1954.47|1952.97|1954.56|1953.06|1953.98|1952.48|0
1658360700000|2022-07-20 23:45:00|1954.43|1952.93|1954.79|1953.29|1954.92|1953.42|1954.38|1952.88|0
1658361000000|2022-07-20 23:50:00|1954.74|1953.24|1955.15|1953.65|1955.29|1953.79|1954.65|1953.15|0
1658361300000|2022-07-20 23:55:00|1955.19|1953.69|1954.18|1952.68|1955.2|1953.7|1954.18|1952.68|0
1658361600000|2022-07-21 00:00:00|1954.17|1952.67|1953.18|1951.68|1954.18|1952.68|1952.87|1951.37|0
1658361900000|2022-07-21 00:05:00|1953.19|1951.69|1952.73|1951.23|1953.36|1951.86|1952.46|1950.96|0
1658362200000|2022-07-21 00:10:00|1952.64|1951.14|1952.87|1951.37|1953.05|1951.55|1952.23|1950.73|0
1658362500000|2022-07-21 00:15:00|1952.96|1951.46|1954|1952.5|1955.1|1953.6|1952.82|1951.32|0
1658362800000|2022-07-21 00:20:00|1954.21|1952.71|1954.24|1952.74|1954.65|1953.15|1952.91|1951.41|0
1658363100000|2022-07-21 00:25:00|1954.02|1952.52|1954.24|1952.74|1954.25|1952.75|1953.36|1951.86|0
1658363400000|2022-07-21 00:30:00|1953.81|1952.31|1953.59|1952.09|1954.68|1953.18|1953.37|1951.87|0
1658363700000|2022-07-21 00:35:00|1953.81|1952.31|1954.25|1952.75|1954.71|1953.21|1953.37|1951.87|0
1658364000000|2022-07-21 00:40:00|1954.47|1952.97|1954.24|1952.74|1954.69|1953.19|1954.23|1952.73|0
1658364300000|2022-07-21 00:45:00|1954.45|1952.95|1955.56|1954.06|1955.57|1954.07|1954.45|1952.95|0
1658364600000|2022-07-21 00:50:00|1955.55|1954.05|1955.78|1954.28|1956|1954.5|1955.12|1953.62|0
1658364900000|2022-07-21 00:55:00|1955.57|1954.07|1956|1954.5|1956.45|1954.95|1955.57|1954.07|0
1658365200000|2022-07-21 01:00:00|1955.57|1954.07|1954.25|1952.75|1955.57|1954.07|1954.25|1952.75|0
1658365500000|2022-07-21 01:05:00|1954.24|1952.74|1953.8|1952.3|1954.24|1952.74|1952.48|1950.98|0
1658365800000|2022-07-21 01:10:00|1953.81|1952.31|1954.02|1952.52|1954.26|1952.76|1953.36|1951.86|0
1658366100000|2022-07-21 01:15:00|1954.24|1952.74|1955.09|1953.59|1955.12|1953.62|1953.8|1952.3|0
1658366400000|2022-07-21 01:20:00|1954.87|1953.37|1953.8|1952.3|1955.1|1953.6|1953.78|1952.28|0
1658366700000|2022-07-21 01:25:00|1954.01|1952.51|1951.97|1950.47|1954.01|1952.51|1951.54|1950.04|0
1658367000000|2022-07-21 01:30:00|1951.96|1950.46|1953.75|1952.25|1954.18|1952.68|1951.54|1950.04|0
1658367300000|2022-07-21 01:35:00|1953.76|1952.26|1954.21|1952.71|1954.65|1953.15|1953.75|1952.25|0
1658367600000|2022-07-21 01:40:00|1954.22|1952.72|1955.07|1953.57|1955.95|1954.45|1954.22|1952.72|0
1658367900000|2022-07-21 01:45:00|1955.5|1954|1954.62|1953.12|1955.5|1954|1953.74|1952.24|0
1658368200000|2022-07-21 01:50:00|1954.63|1953.13|1953.32|1951.82|1954.63|1953.13|1953.31|1951.81|0
1658368500000|2022-07-21 01:55:00|1953.33|1951.83|1954.62|1953.12|1955.05|1953.55|1953.32|1951.82|0
1658368800000|2022-07-21 02:00:00|1954.61|1953.11|1955.51|1954.01|1955.93|1954.43|1953.75|1952.25|0
1658369100000|2022-07-21 02:05:00|1955.52|1954.02|1955.5|1954|1955.97|1954.47|1955.07|1953.57|0
1658369400000|2022-07-21 02:10:00|1955.51|1954.01|1955.95|1954.45|1956.39|1954.89|1955.5|1954|0
1658369700000|2022-07-21 02:15:00|1955.96|1954.46|1955.96|1954.46|1956.4|1954.9|1955.52|1954.02|0
1658370000000|2022-07-21 02:20:00|1955.97|1954.47|1955.96|1954.46|1956.84|1955.34|1955.96|1954.46|0
1658370300000|2022-07-21 02:25:00|1956.17|1954.67|1955.97|1954.47|1956.62|1955.12|1955.96|1954.46|0
1658370600000|2022-07-21 02:30:00|1955.97|1954.47|1955.97|1954.47|1956.4|1954.9|1955.52|1954.02|0
1658370900000|2022-07-21 02:35:00|1955.98|1954.48|1956.41|1954.91|1956.41|1954.91|1955.96|1954.46|0
1658371200000|2022-07-21 02:40:00|1956.4|1954.9|1955.55|1954.05|1956.41|1954.91|1955.55|1954.05|0
1658371500000|2022-07-21 02:45:00|1955.33|1953.83|1955.54|1954.04|1956|1954.5|1955.33|1953.83|0
1658371800000|2022-07-21 02:50:00|1955.53|1954.03|1955.11|1953.61|1955.55|1954.05|1955.09|1953.59|0
1658372100000|2022-07-21 02:55:00|1955.1|1953.6|1955.53|1954.03|1955.54|1954.04|1955.09|1953.59|0
1658372400000|2022-07-21 03:00:00|1955.54|1954.04|1955.76|1954.26|1955.97|1954.47|1954.66|1953.16|0
1658372700000|2022-07-21 03:05:00|1955.97|1954.47|1956.84|1955.34|1956.84|1955.34|1955.53|1954.03|0
1658373000000|2022-07-21 03:10:00|1956.62|1955.12|1957.3|1955.8|1957.74|1956.24|1956.4|1954.9|0
1658373300000|2022-07-21 03:15:00|1957.31|1955.81|1957.29|1955.79|1957.74|1956.24|1956.85|1955.35|0
1658373600000|2022-07-21 03:20:00|1957.28|1955.78|1956.42|1954.92|1957.29|1955.79|1955.99|1954.49|0
1658373900000|2022-07-21 03:25:00|1956.85|1955.35|1956.42|1954.92|1956.85|1955.35|1956.41|1954.91|0
1658374200000|2022-07-21 03:30:00|1956.41|1954.91|1955.55|1954.05|1956.64|1955.14|1955.55|1954.05|0
1658374500000|2022-07-21 03:35:00|1955.54|1954.04|1955.57|1954.07|1955.57|1954.07|1955.12|1953.62|0
1658374800000|2022-07-21 03:40:00|1955.14|1953.64|1955.14|1953.64|1955.57|1954.07|1954.7|1953.2|0
1658375100000|2022-07-21 03:45:00|1955.15|1953.65|1955.57|1954.07|1956.01|1954.51|1955.14|1953.64|0
1658375400000|2022-07-21 03:50:00|1955.58|1954.08|1956.03|1954.53|1956.03|1954.53|1955.57|1954.07|0
1658375700000|2022-07-21 03:55:00|1956.02|1954.52|1955.15|1953.65|1956.02|1954.52|1955.14|1953.64|0
1658376000000|2022-07-21 04:00:00|1955.57|1954.07|1956.01|1954.51|1956.47|1954.97|1955.57|1954.07|0
1658376300000|2022-07-21 04:05:00|1956|1954.5|1956|1954.5|1956.44|1954.94|1956|1954.5|0
1658376600000|2022-07-21 04:10:00|1955.99|1954.49|1956|1954.5|1956|1954.5|1955.55|1954.05|0
1658376900000|2022-07-21 04:15:00|1956.01|1954.51|1955.98|1954.48|1956.43|1954.93|1955.97|1954.47|0
1658377200000|2022-07-21 04:20:00|1955.76|1954.26|1955.09|1953.59|1955.76|1954.26|1955.09|1953.59|0
1658377500000|2022-07-21 04:25:00|1955.08|1953.58|1955.08|1953.58|1955.52|1954.02|1954.65|1953.15|0
1658377800000|2022-07-21 04:30:00|1955.09|1953.59|1958.53|1957.03|1958.97|1957.47|1955.08|1953.58|0
1658378100000|2022-07-21 04:35:00|1958.54|1957.04|1958.09|1956.59|1958.54|1957.04|1957.22|1955.72|0
1658378400000|2022-07-21 04:40:00|1958.1|1956.6|1959.4|1957.9|1959.83|1958.33|1958.09|1956.59|0
1658378700000|2022-07-21 04:45:00|1959.62|1958.12|1960.72|1959.22|1960.72|1959.22|1958.96|1957.46|0
1658379000000|2022-07-21 04:50:00|1960.93|1959.43|1962.02|1960.52|1962.68|1961.18|1960.93|1959.43|0
1658379300000|2022-07-21 04:55:00|1962.44|1960.94|1961.13|1959.63|1962.45|1960.95|1961.13|1959.63|0
1658379600000|2022-07-21 05:00:00|1961.14|1959.64|1958.99|1957.49|1961.14|1959.64|1957.7|1956.2|0
1658379900000|2022-07-21 05:05:00|1959|1957.5|1960.74|1959.24|1961.17|1959.67|1958.97|1957.47|0
1658380200000|2022-07-21 05:10:00|1960.75|1959.25|1960.32|1958.82|1961.63|1960.13|1960.32|1958.82|0
1658380500000|2022-07-21 05:15:00|1960.33|1958.83|1959.45|1957.95|1960.75|1959.25|1958.8|1957.3|0
1658380800000|2022-07-21 05:20:00|1959.46|1957.96|1959.49|1957.99|1959.92|1958.42|1959.44|1957.94|0
1658381100000|2022-07-21 05:25:00|1959.48|1957.98|1959.91|1958.41|1959.91|1958.41|1959.05|1957.55|0
1658381400000|2022-07-21 05:30:00|1959.92|1958.42|1959.91|1958.41|1960.37|1958.87|1959.48|1957.98|0
1658381700000|2022-07-21 05:35:00|1959.9|1958.4|1962.95|1961.45|1962.95|1961.45|1959.47|1957.97|0
1658382000000|2022-07-21 05:40:00|1962.52|1961.02|1963.39|1961.89|1963.41|1961.91|1962.52|1961.02|0
1658382300000|2022-07-21 05:45:00|1963.4|1961.9|1968.07|1966.57|1968.09|1966.59|1963.38|1961.88|0
1658382600000|2022-07-21 05:50:00|1967.86|1966.36|1968.11|1966.61|1970.3|1968.8|1967.64|1966.14|0
1658382900000|2022-07-21 05:55:00|1968.1|1966.6|1966.88|1965.38|1968.13|1966.63|1965.98|1964.48|0
1658383200000|2022-07-21 06:00:00|1966.89|1965.39|1965.16|1963.66|1968.17|1966.67|1965.16|1963.66|0
1658383500000|2022-07-21 06:05:00|1965.17|1963.67|1966.06|1964.56|1967.14|1965.64|1964.29|1962.79|0
1658383800000|2022-07-21 06:10:00|1966.48|1964.98|1966.77|1965.27|1967.35|1965.85|1965.68|1964.18|0
1658384100000|2022-07-21 06:15:00|1966.55|1965.05|1965.21|1963.71|1966.55|1965.05|1963.71|1962.21|0
1658384400000|2022-07-21 06:20:00|1965.22|1963.72|1963.52|1962.02|1965.64|1964.14|1963.09|1961.59|0
1658384700000|2022-07-21 06:25:00|1963.95|1962.45|1962.66|1961.16|1964.84|1963.34|1962.65|1961.15|0
1658385000000|2022-07-21 06:30:00|1962.67|1961.17|1959.74|1958.34|1963.09|1961.59|1959.37|1957.97|4
1658385300000|2022-07-21 06:35:00|1959.62|1958.22|1960.62|1959.22|1962.24|1960.84|1958.87|1957.47|18
1658385600000|2022-07-21 06:40:00|1960.49|1959.09|1959.49|1958.09|1960.49|1959.09|1959.49|1958.09|1
1658385900000|2022-07-21 06:45:00|1959.62|1958.22|1959.12|1957.72|1959.62|1958.22|1959.12|1957.72|10
1658386200000|2022-07-21 06:50:00|1958.99|1957.59|1958.49|1957.09|1958.99|1957.59|1958.49|1957.09|13
1658386500000|2022-07-21 06:55:00|1958.23|1956.73|1956.05|1954.55|1958.67|1957.17|1955.17|1953.67|0
1658386800000|2022-07-21 07:00:00|1956.18|1954.68|1952.54|1952.04|1956.29|1955.79|1948.92|1948.42|3862
1658387100000|2022-07-21 07:05:00|1952.42|1951.92|1958.29|1957.79|1959.42|1958.92|1950.42|1949.92|2288
1658387400000|2022-07-21 07:10:00|1958.17|1957.67|1959.67|1959.17|1962.42|1961.92|1956.92|1956.42|2407
1658387700000|2022-07-21 07:15:00|1959.42|1958.92|1959.67|1959.17|1960.17|1959.67|1955.04|1954.54|1645
1658388000000|2022-07-21 07:20:00|1959.79|1959.29|1958.92|1958.42|1961.42|1960.92|1957.67|1957.17|1501
1658388300000|2022-07-21 07:25:00|1959.04|1958.54|1952.92|1952.42|1959.79|1959.29|1952.92|1952.42|1467
1658388600000|2022-07-21 07:30:00|1953.67|1953.17|1950.17|1949.67|1955.17|1954.67|1949.79|1949.29|1867
1658388900000|2022-07-21 07:35:00|1950.04|1949.54|1954.17|1953.67|1954.17|1953.67|1948.92|1948.42|1050
1658389200000|2022-07-21 07:40:00|1954.19|1953.69|1949.69|1949.19|1955.44|1954.94|1948.94|1948.44|797
1658389500000|2022-07-21 07:45:00|1949.94|1949.44|1954.19|1953.69|1954.69|1954.19|1949.44|1948.94|1153
1658389800000|2022-07-21 07:50:00|1954.44|1953.94|1951.44|1950.94|1954.69|1954.19|1949.69|1949.19|839
1658390100000|2022-07-21 07:55:00|1951.69|1951.19|1947.69|1947.19|1951.94|1951.44|1946.44|1945.94|696
1658390400000|2022-07-21 08:00:00|1947.81|1947.31|1946.69|1946.19|1949.44|1948.94|1946.44|1945.94|723
1658390700000|2022-07-21 08:05:00|1946.81|1946.31|1946.06|1945.56|1947.69|1947.19|1944.94|1944.44|902
1658391000000|2022-07-21 08:10:00|1946.19|1945.69|1944.69|1944.19|1946.94|1946.44|1943.94|1943.44|811
1658391300000|2022-07-21 08:15:00|1944.44|1943.94|1943.06|1942.56|1945.19|1944.69|1942.44|1941.94|757
1658391600000|2022-07-21 08:20:00|1943.19|1942.69|1940.94|1940.44|1945.06|1944.56|1940.44|1939.94|1064
1658391900000|2022-07-21 08:25:00|1940.81|1940.31|1942.69|1942.19|1943.19|1942.69|1940.44|1939.94|916
1658392200000|2022-07-21 08:30:00|1942.81|1942.31|1945.44|1944.94|1945.44|1944.94|1940.94|1940.44|701
1658392500000|2022-07-21 08:35:00|1945.69|1945.19|1947.19|1946.69|1947.44|1946.94|1945.19|1944.69|1026
1658392800000|2022-07-21 08:40:00|1947.31|1946.81|1947.06|1946.56|1948.06|1947.56|1942.44|1941.94|1391
1658393100000|2022-07-21 08:45:00|1947.19|1946.69|1944.31|1943.81|1947.44|1946.94|1944.31|1943.81|409
1658393400000|2022-07-21 08:50:00|1944.19|1943.69|1944.69|1944.19|1946.44|1945.94|1943.69|1943.19|493
1658393700000|2022-07-21 08:55:00|1944.56|1944.06|1949.06|1948.56|1949.69|1949.19|1944.31|1943.81|578
1658394000000|2022-07-21 09:00:00|1949.19|1948.69|1948.19|1947.69|1949.19|1948.69|1946.69|1946.19|512
1658394300000|2022-07-21 09:05:00|1948.31|1947.81|1949.94|1949.44|1950.19|1949.69|1947.69|1947.19|363
1658394600000|2022-07-21 09:10:00|1950.19|1949.69|1951.56|1951.06|1951.94|1951.44|1949.94|1949.44|494
1658394900000|2022-07-21 09:15:00|1951.44|1950.94|1952.44|1951.94|1952.94|1952.44|1950.94|1950.44|634
1658395200000|2022-07-21 09:20:00|1952.31|1951.81|1952.69|1952.19|1954.44|1953.94|1951.94|1951.44|567
1658395500000|2022-07-21 09:25:00|1952.81|1952.31|1953.06|1952.56|1954.44|1953.94|1952.19|1951.69|527
1658395800000|2022-07-21 09:30:00|1952.94|1952.44|1953.56|1953.06|1954.06|1953.56|1952.44|1951.94|517
1658396100000|2022-07-21 09:35:00|1953.69|1953.19|1953.94|1953.44|1954.19|1953.69|1951.81|1951.31|542
1658396400000|2022-07-21 09:40:00|1953.81|1953.31|1954.44|1953.94|1954.94|1954.44|1952.94|1952.44|421
1658396700000|2022-07-21 09:45:00|1954.31|1953.81|1955.19|1954.69|1956.44|1955.94|1953.69|1953.19|470
1658397000000|2022-07-21 09:50:00|1955.56|1955.06|1956.31|1955.81|1957.19|1956.69|1954.44|1953.94|452
1658397300000|2022-07-21 09:55:00|1956.19|1955.69|1958.19|1957.69|1958.19|1957.69|1954.69|1954.19|573
1658397600000|2022-07-21 10:00:00|1957.81|1957.31|1959.94|1959.44|1960.19|1959.69|1957.69|1957.19|496
1658397900000|2022-07-21 10:05:00|1959.69|1959.19|1962.19|1961.69|1962.44|1961.94|1958.69|1958.19|641
1658398200000|2022-07-21 10:10:00|1962.31|1961.81|1963.19|1962.69|1963.19|1962.69|1961.44|1960.94|390
1658398500000|2022-07-21 10:15:00|1962.94|1962.44|1963.69|1963.19|1963.69|1963.19|1961.31|1960.81|523
1658398800000|2022-07-21 10:20:00|1963.94|1963.44|1963.44|1962.94|1964.69|1964.19|1963.44|1962.94|459
1658399100000|2022-07-21 10:25:00|1963.31|1962.81|1964.06|1963.56|1964.94|1964.44|1963.19|1962.69|341
1658399400000|2022-07-21 10:30:00|1964.19|1963.69|1964.19|1963.69|1964.94|1964.44|1963.19|1962.69|377
1658399700000|2022-07-21 10:35:00|1964.31|1963.81|1965.06|1964.56|1965.31|1964.81|1963.19|1962.69|425
1658400000000|2022-07-21 10:40:00|1964.94|1964.44|1963.94|1963.44|1965.31|1964.81|1963.44|1962.94|384
1658400300000|2022-07-21 10:45:00|1963.69|1963.19|1962.69|1962.19|1964.19|1963.69|1962.44|1961.94|440
1658400600000|2022-07-21 10:50:00|1962.56|1962.06|1962.19|1961.69|1963.44|1962.94|1961.69|1961.19|399
1658400900000|2022-07-21 10:55:00|1961.94|1961.44|1963.19|1962.69|1964.44|1963.94|1961.69|1961.19|338
1658401200000|2022-07-21 11:00:00|1963.44|1962.94|1965.06|1964.56|1965.19|1964.69|1962.81|1962.31|305
1658401500000|2022-07-21 11:05:00|1964.94|1964.44|1966.31|1965.81|1966.44|1965.94|1964.69|1964.19|325
1658401800000|2022-07-21 11:10:00|1966.44|1965.94|1966.69|1966.19|1966.69|1966.19|1965.19|1964.69|247
1658402100000|2022-07-21 11:15:00|1966.56|1966.06|1967.44|1966.94|1968.06|1967.56|1966.31|1965.81|353
1658402400000|2022-07-21 11:20:00|1967.19|1966.69|1963.94|1963.44|1968.69|1968.19|1963.94|1963.44|473
1658402700000|2022-07-21 11:25:00|1963.81|1963.31|1962.94|1962.44|1964.19|1963.69|1962.44|1961.94|376
1658403000000|2022-07-21 11:30:00|1962.81|1962.31|1960.19|1959.69|1963.19|1962.69|1960.06|1959.56|250
1658403300000|2022-07-21 11:35:00|1960.31|1959.81|1959.44|1958.94|1961.06|1960.56|1958.69|1958.19|248
1658403600000|2022-07-21 11:40:00|1959.81|1959.31|1959.56|1959.06|1961.06|1960.56|1958.81|1958.31|443
1658403900000|2022-07-21 11:45:00|1959.68|1959.18|1961.93|1961.43|1962.06|1961.56|1959.31|1958.81|262
1658404200000|2022-07-21 11:50:00|1961.81|1961.31|1960.68|1960.18|1961.93|1961.43|1960.18|1959.68|257
1658404500000|2022-07-21 11:55:00|1960.56|1960.06|1961.56|1961.06|1961.81|1961.31|1959.31|1958.81|368
1658404800000|2022-07-21 12:00:00|1961.68|1961.18|1963.56|1963.06|1964.06|1963.56|1961.43|1960.93|567
1658405100000|2022-07-21 12:05:00|1963.43|1962.93|1966.06|1965.56|1967.06|1966.56|1963.31|1962.81|675
1658405400000|2022-07-21 12:10:00|1965.93|1965.43|1965.06|1964.56|1967.81|1967.31|1964.06|1963.56|526
1658405700000|2022-07-21 12:15:00|1965.31|1964.81|1966.43|1965.93|1967.18|1966.68|1956.31|1955.81|3823
1658406000000|2022-07-21 12:20:00|1966.68|1966.18|1964.43|1963.93|1969.81|1969.31|1963.43|1962.93|2298
1658406300000|2022-07-21 12:25:00|1964.31|1963.81|1962.93|1962.43|1964.31|1963.81|1960.31|1959.81|768
1658406600000|2022-07-21 12:30:00|1962.81|1962.31|1967.06|1966.56|1967.06|1966.56|1962.18|1961.68|838
1658406900000|2022-07-21 12:35:00|1966.93|1966.43|1968.18|1967.68|1969.31|1968.81|1965.81|1965.31|1117
1658407200000|2022-07-21 12:40:00|1968.06|1967.56|1970.93|1970.43|1971.31|1970.81|1967.56|1967.06|841
1658407500000|2022-07-21 12:45:00|1971.06|1970.56|1971.31|1970.81|1972.43|1971.93|1969.31|1968.81|1114
1658407800000|2022-07-21 12:50:00|1971.06|1970.56|1966.81|1966.31|1971.18|1970.68|1966.31|1965.81|668
1658408100000|2022-07-21 12:55:00|1967.06|1966.56|1969.56|1969.06|1971.18|1970.68|1966.81|1966.31|672
1658408400000|2022-07-21 13:00:00|1969.68|1969.18|1969.06|1968.56|1971.06|1970.56|1968.81|1968.31|721
1658408700000|2022-07-21 13:05:00|1969.18|1968.68|1963.43|1962.93|1969.56|1969.06|1963.06|1962.56|1205
1658409000000|2022-07-21 13:10:00|1963.56|1963.06|1961.81|1961.31|1965.31|1964.81|1961.81|1961.31|1582
1658409300000|2022-07-21 13:15:00|1962.06|1961.56|1956.81|1956.31|1963.68|1963.18|1956.68|1956.18|1366
1658409600000|2022-07-21 13:20:00|1956.93|1956.43|1955.81|1955.31|1958.56|1958.06|1954.56|1954.06|1927
1658409900000|2022-07-21 13:25:00|1956.06|1955.56|1958.81|1958.31|1959.43|1958.93|1956.06|1955.56|1115
1658410200000|2022-07-21 13:30:00|1959.43|1958.93|1958.81|1958.31|1963.68|1963.18|1958.81|1958.31|1850
1658410500000|2022-07-21 13:35:00|1958.56|1958.06|1963.81|1963.31|1963.81|1963.31|1957.81|1957.31|1230
1658410800000|2022-07-21 13:40:00|1963.68|1963.18|1964.56|1964.06|1966.56|1966.06|1961.31|1960.81|992
1658411100000|2022-07-21 13:45:00|1964.43|1963.93|1965.06|1964.56|1967.18|1966.68|1962.93|1962.43|1329
1658411400000|2022-07-21 13:50:00|1964.81|1964.31|1969.31|1968.81|1969.56|1969.06|1963.56|1963.06|1067
1658411700000|2022-07-21 13:55:00|1969.43|1968.93|1970.56|1970.06|1971.81|1971.31|1969.31|1968.81|987
1658412000000|2022-07-21 14:00:00|1970.68|1970.18|1966.81|1966.31|1973.06|1972.56|1966.81|1966.31|1114
1658412300000|2022-07-21 14:05:00|1966.56|1966.06|1969.93|1969.43|1970.81|1970.31|1966.56|1966.06|1049
1658412600000|2022-07-21 14:10:00|1969.76|1969.26|1968.14|1967.64|1971.64|1971.14|1967.39|1966.89|1098
1658412900000|2022-07-21 14:15:00|1968.26|1967.76|1973.51|1973.01|1973.89|1973.39|1967.64|1967.14|1498
1658413200000|2022-07-21 14:20:00|1973.39|1972.89|1971.89|1971.39|1974.76|1974.26|1970.14|1969.64|1629
1658413500000|2022-07-21 14:25:00|1972.14|1971.64|1970.89|1970.39|1972.39|1971.89|1968.76|1968.26|1197
1658413800000|2022-07-21 14:30:00|1970.76|1970.26|1970.14|1969.64|1971.64|1971.14|1968.89|1968.39|1118
1658414100000|2022-07-21 14:35:00|1970.26|1969.76|1975.89|1975.39|1976.14|1975.64|1970.14|1969.64|1239
1658414400000|2022-07-21 14:40:00|1976.14|1975.64|1975.89|1975.39|1976.64|1976.14|1974.39|1973.89|804
1658414700000|2022-07-21 14:45:00|1975.76|1975.26|1975.89|1975.39|1976.89|1976.39|1975.39|1974.89|965
1658415000000|2022-07-21 14:50:00|1975.76|1975.26|1978.39|1977.89|1978.39|1977.89|1975.64|1975.14|1321
1658415300000|2022-07-21 14:55:00|1978.51|1978.01|1981.39|1980.89|1981.64|1981.14|1977.39|1976.89|1584
1658415600000|2022-07-21 15:00:00|1981.14|1980.64|1981.64|1981.14|1981.89|1981.39|1979.64|1979.14|1231
1658415900000|2022-07-21 15:05:00|1981.76|1981.26|1979.89|1979.39|1982.39|1981.89|1979.64|1979.14|1498
1658416200000|2022-07-21 15:10:00|1979.64|1979.14|1978.89|1978.39|1980.01|1979.51|1977.39|1976.89|1378
1658416500000|2022-07-21 15:15:00|1979.14|1978.64|1978.26|1977.76|1979.89|1979.39|1977.76|1977.26|1516
1658416800000|2022-07-21 15:20:00|1978.39|1977.89|1976.13|1974.63|1978.64|1978.14|1975.14|1974.63|1641
1658417100000|2022-07-21 15:25:00|1976.14|1974.64|1977.98|1976.48|1977.98|1976.48|1976.14|1974.64|960
1658417400000|2022-07-21 15:30:00|1977.99|1976.49|1983.09|1981.69|1983.09|1981.69|1977.21|1975.81|281
1658417700000|2022-07-21 15:35:00|1983.21|1981.81|1982.21|1980.81|1984.34|1982.94|1982.21|1980.81|28
1658418000000|2022-07-21 15:40:00|1982.09|1980.69|1982.34|1980.94|1982.96|1981.56|1981.84|1980.44|31
1658418300000|2022-07-21 15:45:00|1982.09|1980.69|1980.84|1979.44|1982.21|1980.81|1980.84|1979.44|17
1658418600000|2022-07-21 15:50:00|1980.59|1979.19|1979.21|1977.81|1980.59|1979.19|1978.84|1977.44|18
1658418900000|2022-07-21 15:55:00|1979.34|1977.94|1981.38|1979.88|1981.38|1979.94|1979.34|1977.94|4
1658419200000|2022-07-21 16:00:00|1981.37|1979.87|1984.08|1982.58|1984.09|1982.59|1980.93|1979.43|0
1658419500000|2022-07-21 16:05:00|1983.65|1982.15|1985.47|1983.97|1985.88|1984.38|1983.2|1981.7|0
1658419800000|2022-07-21 16:10:00|1985.48|1983.98|1984.11|1982.61|1985.91|1984.41|1983.18|1981.68|0
1658420100000|2022-07-21 16:15:00|1984.12|1982.62|1984.05|1982.55|1984.91|1983.41|1983.12|1981.62|0
1658420400000|2022-07-21 16:20:00|1984.04|1982.54|1984.09|1982.59|1984.49|1982.99|1983.15|1981.65|0
1658420700000|2022-07-21 16:25:00|1983.67|1982.17|1985.04|1983.54|1985.48|1983.98|1983.64|1982.14|0
1658421000000|2022-07-21 16:30:00|1985.25|1983.75|1985.46|1983.96|1986.38|1984.88|1985.03|1983.53|0
1658421300000|2022-07-21 16:35:00|1985.47|1983.97|1986.34|1984.84|1986.36|1984.86|1985|1983.5|0
1658421600000|2022-07-21 16:40:00|1985.91|1984.41|1984.54|1983.04|1986.35|1984.85|1984.54|1983.04|0
1658421900000|2022-07-21 16:45:00|1984.53|1983.03|1984.08|1982.58|1984.55|1983.05|1983.63|1982.13|0
1658422200000|2022-07-21 16:50:00|1984.09|1982.59|1984.12|1982.62|1985.43|1983.93|1984.08|1982.58|0
1658422500000|2022-07-21 16:55:00|1984.13|1982.63|1984.57|1983.07|1984.59|1983.09|1983.68|1982.18|0
1658422800000|2022-07-21 17:00:00|1984.58|1983.08|1984.14|1982.64|1985.02|1983.52|1983.66|1982.16|0
1658423100000|2022-07-21 17:05:00|1984.56|1983.06|1984.55|1983.05|1985.47|1983.97|1983.67|1982.17|0
1658423400000|2022-07-21 17:10:00|1984.56|1983.06|1982.32|1980.82|1984.57|1983.07|1982.31|1980.81|0
1658423700000|2022-07-21 17:15:00|1982.31|1980.81|1983.21|1981.71|1984.11|1982.61|1982.3|1980.8|0
1658424000000|2022-07-21 17:20:00|1983.22|1981.72|1981.82|1980.32|1984.12|1982.62|1981.82|1980.32|0
1658424300000|2022-07-21 17:25:00|1981.83|1980.33|1981.4|1979.9|1982.27|1980.77|1980.95|1979.45|0
1658424600000|2022-07-21 17:30:00|1981.41|1979.91|1978.09|1976.59|1982.24|1980.74|1976.94|1975.44|0
1658424900000|2022-07-21 17:35:00|1977.88|1976.38|1980.1|1978.6|1980.11|1978.61|1977.39|1975.89|0
1658425200000|2022-07-21 17:40:00|1979.89|1978.39|1980.13|1978.63|1980.58|1979.08|1979.65|1978.15|0
1658425500000|2022-07-21 17:45:00|1980.14|1978.64|1979.21|1977.71|1980.56|1979.06|1978.76|1977.26|0
1658425800000|2022-07-21 17:50:00|1979.2|1977.7|1976.67|1975.17|1979.2|1977.7|1976.67|1975.17|0
1658426100000|2022-07-21 17:55:00|1976.66|1975.16|1978.08|1976.58|1978.5|1977|1976.65|1975.15|0
1658426400000|2022-07-21 18:00:00|1978.09|1976.59|1978.48|1976.98|1978.96|1977.46|1977.61|1976.11|0
1658426700000|2022-07-21 18:05:00|1978.49|1976.99|1979.36|1977.86|1979.81|1978.31|1978.04|1976.54|0
1658427000000|2022-07-21 18:10:00|1979.35|1977.85|1980.24|1978.74|1980.26|1978.76|1978.9|1977.4|0
1658427300000|2022-07-21 18:15:00|1980.25|1978.75|1980.24|1978.74|1980.7|1979.2|1979.35|1977.85|0
1658427600000|2022-07-21 18:20:00|1980.25|1978.75|1979.82|1978.32|1980.28|1978.78|1979.8|1978.3|0
1658427900000|2022-07-21 18:25:00|1979.81|1978.31|1979.83|1978.33|1980.25|1978.75|1978.91|1977.41|0
1658428200000|2022-07-21 18:30:00|1979.82|1978.32|1978.45|1976.95|1980.25|1978.75|1978.44|1976.94|0
1658428500000|2022-07-21 18:35:00|1978.46|1976.96|1979.37|1977.87|1979.37|1977.87|1977.97|1976.47|0
1658428800000|2022-07-21 18:40:00|1979.36|1977.86|1977.98|1976.48|1979.38|1977.88|1977.54|1976.04|0
1658429100000|2022-07-21 18:45:00|1977.76|1976.26|1978.44|1976.94|1978.44|1976.94|1977.52|1976.02|0
1658429400000|2022-07-21 18:50:00|1978.45|1976.95|1978.89|1977.39|1978.9|1977.4|1977.98|1976.48|0
1658429700000|2022-07-21 18:55:00|1978.9|1977.4|1978.91|1977.41|1979.82|1978.32|1978.45|1976.95|0
1658430000000|2022-07-21 19:00:00|1978.92|1977.42|1980.3|1978.8|1980.31|1978.81|1978.9|1977.4|0
1658430300000|2022-07-21 19:05:00|1980.29|1978.79|1982.54|1981.04|1982.55|1981.05|1979.85|1978.35|0
1658430600000|2022-07-21 19:10:00|1982.53|1981.03|1981.11|1979.61|1982.54|1981.04|1980.21|1978.71|0
1658430900000|2022-07-21 19:15:00|1981.1|1979.6|1981.1|1979.6|1981.14|1979.64|1980.18|1978.68|0
1658431200000|2022-07-21 19:20:00|1981.09|1979.59|1980.64|1979.14|1981.1|1979.6|1980.19|1978.69|0
1658431500000|2022-07-21 19:25:00|1980.65|1979.15|1981.55|1980.05|1981.58|1980.08|1980.64|1979.14|0
1658431800000|2022-07-21 19:30:00|1981.54|1980.04|1981.6|1980.1|1982.04|1980.54|1980.67|1979.17|0
1658432100000|2022-07-21 19:35:00|1981.61|1980.11|1981.09|1979.59|1982.47|1980.97|1981.09|1979.59|0
1658432400000|2022-07-21 19:40:00|1981.1|1979.6|1982.44|1980.94|1982.45|1980.95|1981.09|1979.59|0
1658432700000|2022-07-21 19:45:00|1982.45|1980.95|1982.43|1980.93|1982.89|1981.39|1981.97|1980.47|0
1658433000000|2022-07-21 19:50:00|1983.29|1981.79|1985.52|1984.02|1985.53|1984.03|1983.29|1981.79|0
1658433300000|2022-07-21 19:55:00|1985.51|1984.01|1984.34|1982.84|1986.89|1985.39|1984.33|1982.83|0
1658433600000|2022-07-21 20:00:00|1985.19|1983.69|1984.74|1983.24|1985.92|1984.42|1984.66|1983.16|0
1658433900000|2022-07-21 20:05:00|1984.65|1983.15|1983.93|1982.43|1984.65|1983.15|1983.84|1982.34|0
1658434200000|2022-07-21 20:10:00|1983.84|1982.34|1980.64|1979.14|1983.84|1982.34|1980.64|1979.14|0
1658434500000|2022-07-21 20:15:00|1980.65|1979.15|1979.91|1978.41|1981.27|1979.77|1979.63|1978.13|0
1658434800000|2022-07-21 20:20:00|1980|1978.5|1980.27|1978.77|1980.72|1979.22|1979.28|1977.78|0
1658435100000|2022-07-21 20:25:00|1980.36|1978.86|1980.36|1978.86|1980.63|1979.13|1980.27|1978.77|0
1658435400000|2022-07-21 20:30:00|1980.4|1978.9|1980.72|1979.22|1980.9|1979.4|1980.36|1978.86|0
1658435700000|2022-07-21 20:35:00|1980.73|1979.23|1980.82|1979.32|1981.45|1979.95|1980.73|1979.23|0
1658436000000|2022-07-21 20:40:00|1980.83|1979.33|1980.28|1978.78|1981.18|1979.68|1980.28|1978.78|0
1658436300000|2022-07-21 20:45:00|1980.37|1978.87|1980.55|1979.05|1980.55|1979.05|1980.1|1978.6|0
1658436600000|2022-07-21 20:50:00|1980.54|1979.04|1980.19|1978.69|1980.55|1979.05|1980.1|1978.6|0
1658436900000|2022-07-21 20:55:00|1980.18|1978.68|1981.09|1979.59|1981.14|1979.64|1980.1|1978.6|0
1658437200000|2022-07-21 21:00:00|1981.05|1979.55|1980.87|1979.37|1981.14|1979.64|1980.82|1979.32|0
1658437500000|2022-07-21 21:05:00|1980.96|1979.46|1980.96|1979.46|1981|1979.5|1980.78|1979.28|0
1658437800000|2022-07-21 21:10:00|1980.95|1979.45|1981.14|1979.64|1981.18|1979.68|1980.86|1979.36|0
1658438100000|2022-07-21 21:15:00|1981.18|1979.68|1981.16|1979.66|1981.25|1979.75|1981|1979.5|0
1658438400000|2022-07-21 21:20:00|1981.21|1979.71|1980.85|1979.35|1981.21|1979.71|1980.75|1979.25|0
1658438700000|2022-07-21 21:25:00|1980.89|1979.39|1980.71|1979.21|1980.89|1979.39|1980.62|1979.12|0
1658439000000|2022-07-21 21:30:00|1980.76|1979.26|1980.8|1979.3|1980.8|1979.3|1980.57|1979.07|0
1658439300000|2022-07-21 21:35:00|1980.71|1979.21|1980.71|1979.21|1980.98|1979.48|1980.71|1979.21|0
1658439600000|2022-07-21 21:40:00|1980.65|1979.15|1980.65|1979.15|1980.65|1979.15|1980.6|1979.1|0
1658439900000|2022-07-21 21:45:00|1980.61|1979.11|1980.51|1979.01|1980.65|1979.15|1980.43|1978.93|0
1658440200000|2022-07-21 21:50:00|1980.43|1978.93|1980.51|1979.01|1980.74|1979.24|1980.25|1978.75|0
1658440500000|2022-07-21 21:55:00|1980.52|1979.02|1980.33|1978.83|1980.52|1979.02|1980.33|1978.83|0
1658440800000|2022-07-21 22:00:00|1980.31|1978.81|1978.93|1977.43|1980.38|1978.88|1978.84|1977.34|0
1658441100000|2022-07-21 22:05:00|1978.8|1977.3|1978.48|1976.98|1978.84|1977.34|1977.9|1976.4|0
1658441400000|2022-07-21 22:10:00|1978.49|1976.99|1978.91|1977.41|1978.91|1977.41|1977.9|1976.4|0
1658441700000|2022-07-21 22:15:00|1978.82|1977.32|1979.81|1978.31|1979.81|1978.31|1978.51|1977.01|0
1658442000000|2022-07-21 22:20:00|1979.72|1978.22|1979.72|1978.22|1980.67|1979.17|1979.72|1978.22|0
1658442300000|2022-07-21 22:25:00|1979.73|1978.23|1980.27|1978.77|1980.58|1979.08|1979.63|1978.13|0
1658442600000|2022-07-21 22:30:00|1980.31|1978.81|1980.45|1978.95|1980.9|1979.4|1979.99|1978.49|0
1658442900000|2022-07-21 22:35:00|1980.44|1978.94|1979.63|1978.13|1980.44|1978.94|1979.54|1978.04|0
1658443200000|2022-07-21 22:40:00|1979.54|1978.04|1979.72|1978.22|1979.9|1978.4|1979.54|1978.04|0
1658443500000|2022-07-21 22:45:00|1979.68|1978.18|1979.91|1978.41|1980.09|1978.59|1979.36|1977.86|0
1658443800000|2022-07-21 22:50:00|1979.92|1978.42|1979.61|1978.11|1980|1978.5|1979.34|1977.84|0
1658444100000|2022-07-21 22:55:00|1979.62|1978.12|1979.57|1978.07|1979.88|1978.38|1979.52|1978.02|0
1658444400000|2022-07-21 23:00:00|1979.61|1978.11|1979.57|1978.07|1979.7|1978.2|1979.34|1977.84|0
1658444700000|2022-07-21 23:05:00|1979.61|1978.11|1979.41|1977.91|1979.7|1978.2|1979.24|1977.74|0
1658445000000|2022-07-21 23:10:00|1979.32|1977.82|1979.32|1977.82|1979.64|1978.14|1979.32|1977.82|0
1658445300000|2022-07-21 23:15:00|1979.33|1977.83|1979.12|1977.62|1979.57|1978.07|1978.85|1977.35|0
1658445600000|2022-07-21 23:20:00|1979.08|1977.58|1979.17|1977.67|1979.21|1977.71|1978.76|1977.26|0
1658445900000|2022-07-21 23:25:00|1979.16|1977.66|1979.75|1978.25|1979.84|1978.34|1979.03|1977.53|0
1658446200000|2022-07-21 23:30:00|1979.66|1978.16|1979.84|1978.34|1980.12|1978.62|1979.3|1977.8|0
1658446500000|2022-07-21 23:35:00|1979.8|1978.3|1979.3|1977.8|1979.8|1978.3|1979.12|1977.62|0
1658446800000|2022-07-21 23:40:00|1979.31|1977.81|1979.66|1978.16|1979.75|1978.25|1979.31|1977.81|0
1658447100000|2022-07-21 23:45:00|1979.57|1978.07|1979.57|1978.07|1979.84|1978.34|1979.17|1977.67|0
1658447400000|2022-07-21 23:50:00|1979.53|1978.03|1978.76|1977.26|1979.57|1978.07|1978.63|1977.13|0
1658447700000|2022-07-21 23:55:00|1978.77|1977.27|1978.76|1977.26|1979.03|1977.53|1978.54|1977.04|0
1658448000000|2022-07-22 00:00:00|1978.77|1977.27|1978.36|1976.86|1978.85|1977.35|1977.45|1975.95|0
1658448300000|2022-07-22 00:05:00|1978.45|1976.95|1978.71|1977.21|1979.3|1977.8|1977.91|1976.41|0
1658448600000|2022-07-22 00:10:00|1978.66|1977.16|1978.86|1977.36|1978.95|1977.45|1978.35|1976.85|0
1658448900000|2022-07-22 00:15:00|1978.82|1977.32|1977.87|1976.37|1978.86|1977.36|1977.41|1975.91|0
1658449200000|2022-07-22 00:20:00|1978.09|1976.59|1978.74|1977.24|1978.76|1977.26|1977.45|1975.95|0
1658449500000|2022-07-22 00:25:00|1978.75|1977.25|1978.94|1977.44|1979.19|1977.69|1978.72|1977.22|0
1658449800000|2022-07-22 00:30:00|1978.73|1977.23|1979.17|1977.67|1979.62|1978.12|1978.72|1977.22|0
1658450100000|2022-07-22 00:35:00|1979.16|1977.66|1980.26|1978.76|1980.48|1978.98|1978.71|1977.21|0
1658450400000|2022-07-22 00:40:00|1980.48|1978.98|1979.16|1977.66|1980.48|1978.98|1978.73|1977.23|0
1658450700000|2022-07-22 00:45:00|1979.17|1977.67|1980.46|1978.96|1980.47|1978.97|1979.15|1977.65|0
1658451000000|2022-07-22 00:50:00|1980.47|1978.97|1980.48|1978.98|1980.91|1979.41|1980.46|1978.96|0
1658451300000|2022-07-22 00:55:00|1980.47|1978.97|1981.35|1979.85|1981.36|1979.86|1980.47|1978.97|0
1658451600000|2022-07-22 01:00:00|1981.13|1979.63|1979.15|1977.65|1981.35|1979.85|1979.14|1977.64|0
1658451900000|2022-07-22 01:05:00|1979.36|1977.86|1979.58|1978.08|1979.6|1978.1|1979.15|1977.65|0
1658452200000|2022-07-22 01:10:00|1979.57|1978.07|1979.57|1978.07|1979.58|1978.08|1978.7|1977.2|0
1658452500000|2022-07-22 01:15:00|1979.14|1977.64|1978.7|1977.2|1979.58|1978.08|1977.82|1976.32|0
1658452800000|2022-07-22 01:20:00|1978.49|1976.99|1978.71|1977.21|1979.58|1978.08|1978.48|1976.98|0
1658453100000|2022-07-22 01:25:00|1978.72|1977.22|1979.59|1978.09|1980.04|1978.54|1978.71|1977.21|0
1658453400000|2022-07-22 01:30:00|1979.6|1978.1|1980.06|1978.56|1980.28|1978.78|1979.6|1978.1|0
1658453700000|2022-07-22 01:35:00|1980.07|1978.57|1980.52|1979.02|1980.97|1979.47|1979.62|1978.12|0
1658454000000|2022-07-22 01:40:00|1980.53|1979.03|1981.4|1979.9|1982.29|1980.79|1980.52|1979.02|0
1658454300000|2022-07-22 01:45:00|1981.39|1979.89|1979.64|1978.14|1981.39|1979.89|1979.64|1978.14|0
1658454600000|2022-07-22 01:50:00|1979.21|1977.71|1979.22|1977.72|1979.66|1978.16|1978.34|1976.84|0
1658454900000|2022-07-22 01:55:00|1979.43|1977.93|1980.09|1978.59|1980.1|1978.6|1979.21|1977.71|0
1658455200000|2022-07-22 02:00:00|1980.1|1978.6|1980.1|1978.6|1980.53|1979.03|1979.21|1977.71|0
1658455500000|2022-07-22 02:05:00|1980.09|1978.59|1979.21|1977.71|1980.1|1978.6|1979.21|1977.71|0
1658455800000|2022-07-22 02:10:00|1979.2|1977.7|1978.32|1976.82|1979.21|1977.71|1978.32|1976.82|0
1658456100000|2022-07-22 02:15:00|1978.53|1977.03|1979.18|1977.68|1979.19|1977.69|1978.31|1976.81|0
1658456400000|2022-07-22 02:20:00|1979.19|1977.69|1978.74|1977.24|1979.63|1978.13|1978.74|1977.24|0
1658456700000|2022-07-22 02:25:00|1978.73|1977.23|1978.73|1977.23|1979.18|1977.68|1978.29|1976.79|0
1658457000000|2022-07-22 02:30:00|1978.72|1977.22|1978.72|1977.22|1979.17|1977.67|1978.3|1976.8|0
1658457300000|2022-07-22 02:35:00|1978.71|1977.21|1977.84|1976.34|1978.72|1977.22|1977.83|1976.33|0
1658457600000|2022-07-22 02:40:00|1978.27|1976.77|1978.73|1977.23|1978.73|1977.23|1978.27|1976.77|0
1658457900000|2022-07-22 02:45:00|1978.74|1977.24|1979.14|1977.64|1979.17|1977.67|1978.74|1977.24|0
1658458200000|2022-07-22 02:50:00|1979.15|1977.65|1980.01|1978.51|1980.46|1978.96|1979.14|1977.64|0
1658458500000|2022-07-22 02:55:00|1980.02|1978.52|1979.14|1977.64|1980.02|1978.52|1979.14|1977.64|0
1658458800000|2022-07-22 03:00:00|1979.35|1977.85|1979.59|1978.09|1980.03|1978.53|1979.15|1977.65|0
1658459100000|2022-07-22 03:05:00|1979.58|1978.08|1980.02|1978.52|1980.45|1978.95|1979.57|1978.07|0
1658459400000|2022-07-22 03:10:00|1980.01|1978.51|1980.05|1978.55|1980.46|1978.96|1980.01|1978.51|0
1658459700000|2022-07-22 03:15:00|1980.06|1978.56|1979.6|1978.1|1980.49|1978.99|1979.38|1977.88|0
1658460000000|2022-07-22 03:20:00|1979.59|1978.09|1978.73|1977.23|1979.59|1978.09|1978.71|1977.21|0
1658460300000|2022-07-22 03:25:00|1978.72|1977.22|1979.19|1977.69|1979.19|1977.69|1978.72|1977.22|0
1658460600000|2022-07-22 03:30:00|1979.62|1978.12|1979.63|1978.13|1979.64|1978.14|1979.19|1977.69|0
1658460900000|2022-07-22 03:35:00|1979.62|1978.12|1979.19|1977.69|1979.64|1978.14|1979.19|1977.69|0
1658461200000|2022-07-22 03:40:00|1979.2|1977.7|1979.64|1978.14|1979.64|1978.14|1979.19|1977.69|0
1658461500000|2022-07-22 03:45:00|1979.63|1978.13|1979.64|1978.14|1979.65|1978.15|1979.2|1977.7|0
1658461800000|2022-07-22 03:50:00|1979.63|1978.13|1979.62|1978.12|1979.64|1978.14|1979.2|1977.7|0
1658462100000|2022-07-22 03:55:00|1979.63|1978.13|1980.07|1978.57|1980.07|1978.57|1979.62|1978.12|0
1658462400000|2022-07-22 04:00:00|1980.08|1978.58|1980.52|1979.02|1980.52|1979.02|1980.07|1978.57|0
1658462700000|2022-07-22 04:05:00|1980.51|1979.01|1981.38|1979.88|1981.38|1979.88|1980.51|1979.01|0
1658463000000|2022-07-22 04:10:00|1981.37|1979.87|1980.93|1979.43|1981.38|1979.88|1980.93|1979.43|0
1658463300000|2022-07-22 04:15:00|1980.92|1979.42|1980.93|1979.43|1980.93|1979.43|1980.49|1978.99|0
1658463600000|2022-07-22 04:20:00|1980.94|1979.44|1980.94|1979.44|1981.37|1979.87|1980.94|1979.44|0
1658463900000|2022-07-22 04:25:00|1980.93|1979.43|1980.5|1979|1980.94|1979.44|1980.49|1978.99|0
1658464200000|2022-07-22 04:30:00|1980.07|1978.57|1979.61|1978.11|1980.07|1978.57|1979.61|1978.11|0
1658464500000|2022-07-22 04:35:00|1979.62|1978.12|1979.62|1978.12|1980.06|1978.56|1979.61|1978.11|0
1658464800000|2022-07-22 04:40:00|1979.61|1978.11|1979.18|1977.68|1979.61|1978.11|1978.97|1977.47|0
1658465100000|2022-07-22 04:45:00|1978.75|1977.25|1978.76|1977.26|1979.19|1977.69|1978.75|1977.25|0
1658465400000|2022-07-22 04:50:00|1978.75|1977.25|1979.18|1977.68|1979.18|1977.68|1978.75|1977.25|0
1658465700000|2022-07-22 04:55:00|1979.19|1977.69|1979.16|1977.66|1979.62|1978.12|1978.73|1977.23|0
1658466000000|2022-07-22 05:00:00|1978.73|1977.23|1978.79|1977.29|1979.62|1978.12|1978.29|1976.79|0
1658466300000|2022-07-22 05:05:00|1978.8|1977.3|1976.19|1974.69|1978.81|1977.31|1976.17|1974.67|0
1658466600000|2022-07-22 05:10:00|1976.18|1974.68|1974.82|1973.32|1976.2|1974.7|1973.07|1971.57|0
1658466900000|2022-07-22 05:15:00|1974.83|1973.33|1974.85|1973.35|1975.29|1973.79|1974.38|1972.88|0
1658467200000|2022-07-22 05:20:00|1974.86|1973.36|1975.28|1973.78|1975.29|1973.79|1974.85|1973.35|0
1658467500000|2022-07-22 05:25:00|1975.71|1974.21|1976.6|1975.1|1977.03|1975.53|1975.71|1974.21|0
1658467800000|2022-07-22 05:30:00|1976.59|1975.09|1975.25|1973.75|1976.6|1975.1|1974.8|1973.3|0
1658468100000|2022-07-22 05:35:00|1975.24|1973.74|1975.42|1973.92|1975.43|1973.93|1974.8|1973.3|0
1658468400000|2022-07-22 05:40:00|1975.43|1973.93|1976.26|1974.76|1976.71|1975.21|1974.98|1973.48|0
1658468700000|2022-07-22 05:45:00|1976.27|1974.77|1975.91|1974.41|1976.71|1975.21|1975.84|1974.34|0
1658469000000|2022-07-22 05:50:00|1975.9|1974.4|1975.91|1974.41|1976.34|1974.84|1975.9|1974.4|0
1658469300000|2022-07-22 05:55:00|1975.9|1974.4|1973.34|1971.84|1975.91|1974.41|1973.34|1971.84|0
1658469600000|2022-07-22 06:00:00|1973.76|1972.26|1975.49|1973.99|1977.25|1975.75|1973.76|1972.26|0
1658469900000|2022-07-22 06:05:00|1975.27|1973.77|1975.93|1974.43|1976.81|1975.31|1975.27|1973.77|0
1658470200000|2022-07-22 06:10:00|1975.92|1974.42|1977.24|1975.74|1977.46|1975.96|1975.48|1973.98|0
1658470500000|2022-07-22 06:15:00|1976.81|1975.31|1975.53|1974.03|1977.27|1975.77|1975.53|1974.03|0
1658470800000|2022-07-22 06:20:00|1975.54|1974.04|1975.98|1974.48|1976.4|1974.9|1975.09|1973.59|0
1658471100000|2022-07-22 06:25:00|1975.97|1974.47|1977.28|1975.78|1977.28|1975.78|1975.08|1973.58|0
1658471400000|2022-07-22 06:30:00|1977.29|1975.79|1976.46|1975.06|1977.74|1976.24|1975.84|1974.44|9
1658471700000|2022-07-22 06:35:00|1976.59|1975.19|1976.21|1974.81|1978.84|1977.44|1976.21|1974.81|65
1658472000000|2022-07-22 06:40:00|1976.34|1974.94|1977.21|1975.81|1977.84|1976.44|1975.34|1973.94|40
1658472300000|2022-07-22 06:45:00|1977.34|1975.94|1976.34|1974.94|1977.46|1976.06|1976.09|1974.69|75
1658472600000|2022-07-22 06:50:00|1976.46|1975.06|1975.96|1974.56|1976.46|1975.06|1975.59|1974.19|17
1658472900000|2022-07-22 06:55:00|1976.07|1974.57|1976.43|1974.93|1976.86|1975.36|1974.74|1973.24|0
1658473200000|2022-07-22 07:00:00|1976.86|1975.36|1969.14|1968.64|1976.88|1975.38|1964.64|1964.14|3804
1658473500000|2022-07-22 07:05:00|1968.89|1968.39|1966.89|1966.39|1969.01|1968.51|1963.14|1962.64|2660
1658473800000|2022-07-22 07:10:00|1966.51|1966.01|1968.89|1968.39|1969.39|1968.89|1965.51|1965.01|1882
1658474100000|2022-07-22 07:15:00|1969.76|1969.26|1963.89|1963.39|1970.26|1969.76|1963.39|1962.89|2821
1658474400000|2022-07-22 07:20:00|1964.01|1963.51|1964.89|1964.39|1967.64|1967.14|1963.89|1963.39|1668
1658474700000|2022-07-22 07:25:00|1965.01|1964.51|1966.64|1966.14|1969.39|1968.89|1964.89|1964.39|1221
1658475000000|2022-07-22 07:30:00|1966.76|1966.26|1966.14|1965.64|1969.76|1969.26|1964.26|1963.76|2360
1658475300000|2022-07-22 07:35:00|1965.64|1965.14|1966.76|1966.26|1968.14|1967.64|1964.89|1964.39|1142
1658475600000|2022-07-22 07:40:00|1966.74|1966.24|1964.62|1964.12|1967.12|1966.62|1963.87|1963.37|1036
1658475900000|2022-07-22 07:45:00|1964.87|1964.37|1964.37|1963.87|1965.87|1965.37|1963.87|1963.37|1014
1658476200000|2022-07-22 07:50:00|1964.12|1963.62|1966.24|1965.74|1966.37|1965.87|1963.62|1963.12|744
1658476500000|2022-07-22 07:55:00|1966.37|1965.87|1965.62|1965.12|1968.12|1967.62|1965.37|1964.87|715
1658476800000|2022-07-22 08:00:00|1966.12|1965.62|1964.87|1964.37|1967.49|1966.99|1963.99|1963.49|831
1658477100000|2022-07-22 08:05:00|1964.99|1964.49|1963.24|1962.74|1965.74|1965.24|1962.87|1962.37|1069
1658477400000|2022-07-22 08:10:00|1963.37|1962.87|1968.24|1967.74|1968.62|1968.12|1962.74|1962.24|1553
1658477700000|2022-07-22 08:15:00|1968.12|1967.62|1967.37|1966.87|1969.62|1969.12|1967.12|1966.62|1269
1658478000000|2022-07-22 08:20:00|1967.24|1966.74|1966.62|1966.12|1967.62|1967.12|1964.87|1964.37|901
1658478300000|2022-07-22 08:25:00|1966.74|1966.24|1967.99|1967.49|1968.12|1967.62|1966.12|1965.62|436
1658478600000|2022-07-22 08:30:00|1967.87|1967.37|1968.74|1968.24|1969.37|1968.87|1966.74|1966.24|538
1658478900000|2022-07-22 08:35:00|1968.62|1968.12|1970.12|1969.62|1972.12|1971.62|1968.62|1968.12|509
1658479200000|2022-07-22 08:40:00|1970.37|1969.87|1968.37|1967.87|1971.62|1971.12|1968.37|1967.87|472
1658479500000|2022-07-22 08:45:00|1968.12|1967.62|1969.37|1968.87|1970.62|1970.12|1968.12|1967.62|453
1658479800000|2022-07-22 08:50:00|1969.12|1968.62|1970.12|1969.62|1970.62|1970.12|1968.99|1968.49|2426
1658480100000|2022-07-22 08:55:00|1970.24|1969.74|1972.37|1971.87|1972.62|1972.12|1970.12|1969.62|454
1658480400000|2022-07-22 09:00:00|1972.49|1971.99|1972.12|1971.62|1973.62|1973.12|1971.87|1971.37|470
1658480700000|2022-07-22 09:05:00|1972.37|1971.87|1974.12|1973.62|1975.62|1975.12|1972.37|1971.87|786
1658481000000|2022-07-22 09:10:00|1974.37|1973.87|1975.99|1975.49|1976.37|1975.87|1974.37|1973.87|489
1658481300000|2022-07-22 09:15:00|1975.62|1975.12|1977.12|1976.62|1977.87|1977.37|1975.37|1974.87|612
1658481600000|2022-07-22 09:20:00|1977.24|1976.74|1977.37|1976.87|1977.87|1977.37|1976.37|1975.87|430
1658481900000|2022-07-22 09:25:00|1977.49|1976.99|1975.87|1975.37|1977.62|1977.12|1975.62|1975.12|681
1658482200000|2022-07-22 09:30:00|1976.12|1975.62|1972.99|1972.49|1976.62|1976.12|1972.87|1972.37|749
1658482500000|2022-07-22 09:35:00|1973.12|1972.62|1973.37|1972.87|1974.37|1973.87|1972.62|1972.12|524
1658482800000|2022-07-22 09:40:00|1973.49|1972.99|1974.12|1973.62|1974.99|1974.49|1973.12|1972.62|383
1658483100000|2022-07-22 09:45:00|1973.99|1973.49|1975.12|1974.62|1975.37|1974.87|1973.62|1973.12|307
1658483400000|2022-07-22 09:50:00|1975.37|1974.87|1976.37|1975.87|1976.37|1975.87|1975.12|1974.62|355
1658483700000|2022-07-22 09:55:00|1976.24|1975.74|1974.37|1973.87|1976.37|1975.87|1974.12|1973.62|389
1658484000000|2022-07-22 10:00:00|1974.62|1974.12|1976.62|1976.12|1977.12|1976.62|1974.12|1973.62|574
1658484300000|2022-07-22 10:05:00|1976.74|1976.24|1975.87|1975.37|1977.37|1976.87|1975.24|1974.74|414
1658484600000|2022-07-22 10:10:00|1975.62|1975.12|1973.99|1973.49|1975.99|1975.49|1973.87|1973.37|379
1658484900000|2022-07-22 10:15:00|1974.12|1973.62|1973.37|1972.87|1974.24|1973.74|1972.87|1972.37|281
1658485200000|2022-07-22 10:20:00|1973.62|1973.12|1973.62|1973.12|1973.87|1973.37|1972.87|1972.37|234
1658485500000|2022-07-22 10:25:00|1973.37|1972.87|1974.62|1974.12|1974.74|1974.24|1973.12|1972.62|360
1658485800000|2022-07-22 10:30:00|1974.49|1973.99|1974.87|1974.37|1975.12|1974.62|1973.62|1973.12|321
1658486100000|2022-07-22 10:35:00|1974.62|1974.12|1974.37|1973.87|1975.37|1974.87|1973.62|1973.12|414
1658486400000|2022-07-22 10:40:00|1974.49|1973.99|1975.37|1974.87|1975.62|1975.12|1974.37|1973.87|400
1658486700000|2022-07-22 10:45:00|1975.49|1974.99|1974.99|1974.49|1975.74|1975.24|1974.99|1974.49|237
1658487000000|2022-07-22 10:50:00|1975.12|1974.62|1974.12|1973.62|1975.62|1975.12|1973.87|1973.37|322
1658487300000|2022-07-22 10:55:00|1974.24|1973.74|1973.87|1973.37|1974.99|1974.49|1973.87|1973.37|228
1658487600000|2022-07-22 11:00:00|1973.99|1973.49|1973.62|1973.12|1974.12|1973.62|1972.74|1972.24|578
1658487900000|2022-07-22 11:05:00|1973.74|1973.24|1974.12|1973.62|1974.87|1974.37|1973.49|1972.99|347
1658488200000|2022-07-22 11:10:00|1973.87|1973.37|1975.37|1974.87|1975.49|1974.99|1973.87|1973.37|232
1658488500000|2022-07-22 11:15:00|1975.49|1974.99|1976.24|1975.74|1976.37|1975.87|1974.87|1974.37|264
1658488800000|2022-07-22 11:20:00|1976.37|1975.87|1977.12|1976.62|1977.62|1977.12|1976.12|1975.62|261
1658489100000|2022-07-22 11:25:00|1977.37|1976.87|1977.37|1976.87|1977.74|1977.24|1976.87|1976.37|228
1658489400000|2022-07-22 11:30:00|1977.62|1977.12|1976.12|1975.62|1977.62|1977.12|1975.87|1975.37|279
1658489700000|2022-07-22 11:35:00|1976.37|1975.87|1978.12|1977.62|1978.24|1977.74|1975.99|1975.49|346
1658490000000|2022-07-22 11:40:00|1978.26|1977.76|1981.13|1980.63|1981.38|1980.88|1978.01|1977.51|2533
1658490300000|2022-07-22 11:45:00|1981.26|1980.76|1983.01|1982.51|1983.51|1983.01|1981.01|1980.51|603
1658490600000|2022-07-22 11:50:00|1983.13|1982.63|1984.51|1984.01|1984.63|1984.13|1982.51|1982.01|447
1658490900000|2022-07-22 11:55:00|1984.63|1984.13|1984.13|1983.63|1985.26|1984.76|1983.76|1983.26|763
1658491200000|2022-07-22 12:00:00|1984.01|1983.51|1983.76|1983.26|1984.26|1983.76|1982.88|1982.38|632
1658491500000|2022-07-22 12:05:00|1983.88|1983.38|1983.01|1982.51|1984.26|1983.76|1982.26|1981.76|623
1658491800000|2022-07-22 12:10:00|1982.88|1982.38|1982.01|1981.51|1983.51|1983.01|1981.38|1980.88|579
1658492100000|2022-07-22 12:15:00|1982.26|1981.76|1984.76|1984.26|1985.01|1984.51|1981.76|1981.26|464
1658492400000|2022-07-22 12:20:00|1984.51|1984.01|1985.26|1984.76|1985.51|1985.01|1983.76|1983.26|301
1658492700000|2022-07-22 12:25:00|1985.13|1984.63|1984.38|1983.88|1985.26|1984.76|1984.01|1983.51|381
1658493000000|2022-07-22 12:30:00|1984.51|1984.01|1984.51|1984.01|1985.76|1985.26|1984.01|1983.51|318
1658493300000|2022-07-22 12:35:00|1984.63|1984.13|1985.01|1984.51|1985.76|1985.26|1984.51|1984.01|178
1658493600000|2022-07-22 12:40:00|1984.76|1984.26|1983.63|1983.13|1985.01|1984.51|1983.26|1982.76|406
1658493900000|2022-07-22 12:45:00|1983.76|1983.26|1984.76|1984.26|1985.01|1984.51|1983.51|1983.01|202
1658494200000|2022-07-22 12:50:00|1984.51|1984.01|1983.01|1982.51|1984.63|1984.13|1983.01|1982.51|227
1658494500000|2022-07-22 12:55:00|1983.13|1982.63|1982.51|1982.01|1983.76|1983.26|1982.51|1982.01|267
1658494800000|2022-07-22 13:00:00|1982.63|1982.13|1983.76|1983.26|1984.13|1983.63|1982.51|1982.01|423
1658495100000|2022-07-22 13:05:00|1983.63|1983.13|1982.51|1982.01|1984.01|1983.51|1982.51|1982.01|593
1658495400000|2022-07-22 13:10:00|1982.76|1982.26|1983.76|1983.26|1984.26|1983.76|1982.51|1982.01|560
1658495700000|2022-07-22 13:15:00|1983.88|1983.38|1984.76|1984.26|1985.51|1985.01|1983.26|1982.76|454
1658496000000|2022-07-22 13:20:00|1984.88|1984.38|1987.26|1986.76|1987.76|1987.26|1984.76|1984.26|733
1658496300000|2022-07-22 13:25:00|1987.13|1986.63|1987.88|1987.38|1988.26|1987.76|1986.76|1986.26|493
1658496600000|2022-07-22 13:30:00|1987.76|1987.26|1985.26|1984.76|1988.26|1987.76|1985.01|1984.51|1210
1658496900000|2022-07-22 13:35:00|1985.01|1984.51|1989.51|1989.01|1989.76|1989.26|1984.51|1984.01|1290
1658497200000|2022-07-22 13:40:00|1989.26|1988.76|1989.63|1989.13|1990.76|1990.26|1988.26|1987.76|803
1658497500000|2022-07-22 13:45:00|1990.01|1989.51|1987.01|1986.51|1990.76|1990.26|1983.88|1983.38|1355
1658497800000|2022-07-22 13:50:00|1986.88|1986.38|1984.26|1983.76|1988.26|1987.76|1982.76|1982.26|1026
1658498100000|2022-07-22 13:55:00|1984.13|1983.63|1979.51|1979.01|1984.51|1984.01|1979.51|1979.01|1498
1658498400000|2022-07-22 14:00:00|1979.76|1979.26|1980.51|1980.01|1981.76|1981.26|1977.51|1977.01|1191
1658498700000|2022-07-22 14:05:00|1980.26|1979.76|1977.26|1976.76|1980.26|1979.76|1977.01|1976.51|1472
1658499000000|2022-07-22 14:10:00|1977.2|1976.7|1980.7|1980.2|1981.2|1980.7|1976.95|1976.45|888
1658499300000|2022-07-22 14:15:00|1980.57|1980.07|1982.45|1981.95|1983.45|1982.95|1980.45|1979.95|743
1658499600000|2022-07-22 14:20:00|1982.7|1982.2|1979.95|1979.45|1982.7|1982.2|1979.7|1979.2|1063
1658499900000|2022-07-22 14:25:00|1979.7|1979.2|1979.45|1978.95|1980.2|1979.7|1977.45|1976.95|915
1658500200000|2022-07-22 14:30:00|1979.2|1978.7|1979.7|1979.2|1980.2|1979.7|1978.45|1977.95|799
1658500500000|2022-07-22 14:35:00|1979.82|1979.32|1980.95|1980.45|1981.2|1980.7|1978.95|1978.45|1044
1658500800000|2022-07-22 14:40:00|1980.7|1980.2|1981.2|1980.7|1982.45|1981.95|1979.7|1979.2|958
1658501100000|2022-07-22 14:45:00|1980.95|1980.45|1980.2|1979.7|1981.45|1980.95|1978.45|1977.95|722
1658501400000|2022-07-22 14:50:00|1979.95|1979.45|1981.7|1981.2|1982.45|1981.95|1979.45|1978.95|829
1658501700000|2022-07-22 14:55:00|1981.95|1981.45|1980.45|1979.95|1982.45|1981.95|1980.45|1979.95|787
1658502000000|2022-07-22 15:00:00|1980.32|1979.82|1977.95|1977.45|1981.45|1980.95|1977.95|1977.45|1070
1658502300000|2022-07-22 15:05:00|1978.2|1977.7|1979.45|1978.95|1980.32|1979.82|1977.95|1977.45|884
1658502600000|2022-07-22 15:10:00|1979.32|1978.82|1981.7|1981.2|1981.95|1981.45|1979.2|1978.7|940
1658502900000|2022-07-22 15:15:00|1981.95|1981.45|1980.95|1980.45|1982.2|1981.7|1979.45|1978.95|1068
1658503200000|2022-07-22 15:20:00|1980.7|1980.2|1977.56|1976.06|1980.7|1980.2|1977.56|1976.06|1243
1658503500000|2022-07-22 15:25:00|1977.57|1976.07|1978.4|1976.9|1979.33|1977.83|1977.56|1976.06|440
1658503800000|2022-07-22 15:30:00|1978.39|1976.89|1977.65|1976.25|1979.27|1977.87|1976.65|1975.25|447
1658504100000|2022-07-22 15:35:00|1977.77|1976.37|1976.02|1974.62|1978.15|1976.75|1974.4|1973|77
1658504400000|2022-07-22 15:40:00|1975.9|1974.5|1975.65|1974.25|1976.02|1974.62|1975.52|1974.12|7
1658504700000|2022-07-22 15:45:00|1975.52|1974.12|1975.15|1973.75|1975.9|1974.5|1975.15|1973.75|1
1658505000000|2022-07-22 15:50:00|1975.02|1973.62|1975.27|1973.87|1975.77|1974.37|1974.9|1973.5|54
1658505300000|2022-07-22 15:55:00|1975.65|1974.25|1976.2|1974.7|1976.52|1975.12|1974.9|1973.5|36
1658505600000|2022-07-22 16:00:00|1976.19|1974.69|1975.72|1974.22|1977.11|1975.61|1975.25|1973.75|0
1658505900000|2022-07-22 16:05:00|1975.71|1974.21|1975.19|1973.69|1976.59|1975.09|1974.76|1973.26|0
1658506200000|2022-07-22 16:10:00|1975.18|1973.68|1972.96|1971.46|1975.18|1973.68|1972.5|1971|0
1658506500000|2022-07-22 16:15:00|1972.97|1971.47|1974.29|1972.79|1974.78|1973.28|1972.97|1971.47|0
1658506800000|2022-07-22 16:20:00|1974.28|1972.78|1973.39|1971.89|1974.73|1973.23|1972.95|1971.45|0
1658507100000|2022-07-22 16:25:00|1973.4|1971.9|1974.29|1972.79|1974.33|1972.83|1972.47|1970.97|0
1658507400000|2022-07-22 16:30:00|1974.28|1972.78|1976.46|1974.96|1976.69|1975.19|1973.85|1972.35|0
1658507700000|2022-07-22 16:35:00|1976.68|1975.18|1974.46|1972.96|1976.68|1975.18|1974.02|1972.52|0
1658508000000|2022-07-22 16:40:00|1974.47|1972.97|1973.11|1971.61|1975.35|1973.85|1973.09|1971.59|0
1658508300000|2022-07-22 16:45:00|1973.1|1971.6|1973.57|1972.07|1974.91|1973.41|1972.66|1971.16|0
1658508600000|2022-07-22 16:50:00|1973.56|1972.06|1973.57|1972.07|1974.04|1972.54|1973.13|1971.63|0
1658508900000|2022-07-22 16:55:00|1973.14|1971.64|1971.8|1970.3|1973.6|1972.1|1971.35|1969.85|0
1658509200000|2022-07-22 17:00:00|1971.81|1970.31|1970.01|1968.51|1971.81|1970.31|1969.58|1968.08|0
1658509500000|2022-07-22 17:05:00|1970.02|1968.52|1971.44|1969.94|1971.44|1969.94|1970.02|1968.52|0
1658509800000|2022-07-22 17:10:00|1971.43|1969.93|1970.09|1968.59|1971.45|1969.95|1970.09|1968.59|0
1658510100000|2022-07-22 17:15:00|1970.1|1968.6|1969.2|1967.7|1970.99|1969.49|1968.76|1967.26|0
1658510400000|2022-07-22 17:20:00|1969.19|1967.69|1968.73|1967.23|1970.1|1968.6|1968.73|1967.23|0
1658510700000|2022-07-22 17:25:00|1968.74|1967.24|1969.38|1967.88|1969.83|1968.33|1968.48|1966.98|0
1658511000000|2022-07-22 17:30:00|1969.37|1967.87|1967.65|1966.15|1969.37|1967.87|1967.65|1966.15|0
1658511300000|2022-07-22 17:35:00|1967.64|1966.14|1968.53|1967.03|1968.54|1967.04|1966.72|1965.22|0
1658511600000|2022-07-22 17:40:00|1968.52|1967.02|1968.54|1967.04|1968.55|1967.05|1967.17|1965.67|0
1658511900000|2022-07-22 17:45:00|1968.55|1967.05|1968.95|1967.45|1969.44|1967.94|1968.07|1966.57|0
1658512200000|2022-07-22 17:50:00|1968.96|1967.46|1968.62|1967.12|1968.96|1967.46|1967.61|1966.11|0
1658512500000|2022-07-22 17:55:00|1968.64|1967.14|1969.54|1968.04|1969.99|1968.49|1968.62|1967.12|0
1658512800000|2022-07-22 18:00:00|1969.55|1968.05|1965.54|1964.04|1969.56|1968.06|1965.53|1964.03|0
1658513100000|2022-07-22 18:05:00|1965.55|1964.05|1964.98|1963.48|1965.99|1964.49|1964.96|1963.46|0
1658513400000|2022-07-22 18:10:00|1964.97|1963.47|1964.21|1962.71|1964.98|1963.48|1963.63|1962.13|0
1658513700000|2022-07-22 18:15:00|1964.2|1962.7|1966.01|1964.51|1966.46|1964.96|1964.2|1962.7|0
1658514000000|2022-07-22 18:20:00|1966|1964.5|1965.54|1964.04|1966.02|1964.52|1965.11|1963.61|0
1658514300000|2022-07-22 18:25:00|1965.53|1964.03|1966.53|1965.03|1966.55|1965.05|1964.64|1963.14|0
1658514600000|2022-07-22 18:30:00|1966.48|1964.98|1966.52|1965.02|1966.99|1965.49|1964.68|1963.18|0
1658514900000|2022-07-22 18:35:00|1966.53|1965.03|1965.64|1964.14|1966.99|1965.49|1965.15|1963.65|0
1658515200000|2022-07-22 18:40:00|1965.63|1964.13|1965.16|1963.66|1965.64|1964.14|1965.14|1963.64|0
1658515500000|2022-07-22 18:45:00|1965.15|1963.65|1966.08|1964.58|1966.09|1964.59|1964.71|1963.21|0
1658515800000|2022-07-22 18:50:00|1966.07|1964.57|1966.58|1965.08|1967.02|1965.52|1965.18|1963.68|0
1658516100000|2022-07-22 18:55:00|1966.6|1965.1|1966.18|1964.68|1967.08|1965.58|1966.17|1964.67|0
1658516400000|2022-07-22 19:00:00|1966.17|1964.67|1966.63|1965.13|1967.09|1965.59|1965.71|1964.21|0
1658516700000|2022-07-22 19:05:00|1967.06|1965.56|1966.16|1964.66|1967.08|1965.58|1965.69|1964.19|0
1658517000000|2022-07-22 19:10:00|1966.17|1964.67|1968.53|1967.03|1968.53|1967.03|1965.73|1964.23|0
1658517300000|2022-07-22 19:15:00|1968.52|1967.02|1966.73|1965.23|1968.52|1967.02|1966.72|1965.22|0
1658517600000|2022-07-22 19:20:00|1966.74|1965.24|1968.56|1967.06|1968.56|1967.06|1966.74|1965.24|0
1658517900000|2022-07-22 19:25:00|1968.55|1967.05|1968.57|1967.07|1968.58|1967.08|1967.18|1965.68|0
1658518200000|2022-07-22 19:30:00|1968.58|1967.08|1967.62|1966.12|1968.59|1967.09|1967.19|1965.69|0
1658518500000|2022-07-22 19:35:00|1967.41|1965.91|1967.14|1965.64|1968.06|1966.56|1967.13|1965.63|0
1658518800000|2022-07-22 19:40:00|1967.15|1965.65|1967.13|1965.63|1967.64|1966.14|1966.72|1965.22|0
1658519100000|2022-07-22 19:45:00|1967.12|1965.62|1967.56|1966.06|1968.05|1966.55|1966.2|1964.7|0
1658519400000|2022-07-22 19:50:00|1967.6|1966.1|1968.88|1967.38|1969.34|1967.84|1967.12|1965.62|0
1658519700000|2022-07-22 19:55:00|1968.89|1967.39|1970.37|1968.87|1970.81|1969.31|1968.88|1967.38|0
1658520000000|2022-07-22 20:00:00|1970.67|1969.17|1969.14|1967.64|1970.67|1969.17|1968.19|1966.69|0
1658520300000|2022-07-22 20:05:00|1969.13|1967.63|1969.86|1968.36|1969.95|1968.45|1968.73|1967.23|0
1658520600000|2022-07-22 20:10:00|1969.85|1968.35|1969.68|1968.18|1969.86|1968.36|1969.05|1967.55|0
1658520900000|2022-07-22 20:15:00|1969.67|1968.17|1969.5|1968|1969.68|1968.18|1968.91|1967.41|0
1658521200000|2022-07-22 20:20:00|1969.59|1968.09|1969.77|1968.27|1969.86|1968.36|1969.5|1968|0
1658521500000|2022-07-22 20:25:00|1969.76|1968.26|1970.31|1968.81|1970.4|1968.9|1969.68|1968.18|0
1658521800000|2022-07-22 20:30:00|1970.35|1968.85|1970.22|1968.72|1970.35|1968.85|1970.04|1968.54|0
1658522100000|2022-07-22 20:35:00|1970.21|1968.71|1969.77|1968.27|1970.22|1968.72|1969.68|1968.18|0
1658522400000|2022-07-22 20:40:00|1969.86|1968.36|1969.95|1968.45|1970.17|1968.67|1969.81|1968.31|0
1658522700000|2022-07-22 20:45:00|1970.04|1968.54|1970.3|1968.8|1970.3|1968.8|1969.68|1968.18|0
1658523000000|2022-07-22 20:50:00|1970.29|1968.79|1970.39|1968.89|1970.39|1968.89|1970.03|1968.53|0
1658523300000|2022-07-22 20:55:00|1970.38|1968.88|1970.3|1968.8|1970.52|1969.02|1969.76|1968.26|0
1658700000000|2022-07-24 22:00:00|1968.79|1967.29|1968.07|1966.57|1969.06|1967.56|1967.22|1965.72|0
1658700300000|2022-07-24 22:05:00|1968.08|1966.58|1967.08|1965.58|1968.12|1966.62|1967.04|1965.54|0
1658700600000|2022-07-24 22:10:00|1967.04|1965.54|1967.8|1966.3|1968.03|1966.53|1967.04|1965.54|0
1658700900000|2022-07-24 22:15:00|1967.81|1966.31|1968.31|1966.81|1968.4|1966.9|1967.41|1965.91|0
1658701200000|2022-07-24 22:20:00|1968.35|1966.85|1968|1966.5|1968.49|1966.99|1967.96|1966.46|0
1658701500000|2022-07-24 22:25:00|1967.96|1966.46|1968.45|1966.95|1969.13|1967.63|1967.6|1966.1|0
1658701800000|2022-07-24 22:30:00|1968.46|1966.96|1969.22|1967.72|1969.67|1968.17|1968.46|1966.96|0
1658702100000|2022-07-24 22:35:00|1969.23|1967.73|1969.04|1967.54|1969.76|1968.26|1969.04|1967.54|0
1658702400000|2022-07-24 22:40:00|1969.03|1967.53|1968.77|1967.27|1969.76|1968.26|1968.77|1967.27|0
1658702700000|2022-07-24 22:45:00|1968.72|1967.22|1968.5|1967|1968.95|1967.45|1968.41|1966.91|0
1658703000000|2022-07-24 22:50:00|1968.54|1967.04|1968.5|1967|1969.04|1967.54|1968.5|1967|0
1658703300000|2022-07-24 22:55:00|1968.54|1967.04|1968.41|1966.91|1968.68|1967.18|1968.23|1966.73|0
1658703600000|2022-07-24 23:00:00|1968.5|1967|1968.9|1967.4|1969.31|1967.81|1968.5|1967|0
1658703900000|2022-07-24 23:05:00|1968.91|1967.41|1969.49|1967.99|1969.49|1967.99|1968.86|1967.36|0
1658704200000|2022-07-24 23:10:00|1969.58|1968.08|1969.13|1967.63|1969.67|1968.17|1968.95|1967.45|0
1658704500000|2022-07-24 23:15:00|1969.22|1967.72|1968.77|1967.27|1969.31|1967.81|1968.32|1966.82|0
1658704800000|2022-07-24 23:20:00|1968.72|1967.22|1969.22|1967.72|1969.22|1967.72|1968.72|1967.22|0
1658705100000|2022-07-24 23:25:00|1969.26|1967.76|1969.31|1967.81|1969.58|1968.08|1969.04|1967.54|0
1658705400000|2022-07-24 23:30:00|1969.26|1967.76|1969.4|1967.9|1969.94|1968.44|1968.68|1967.18|0
1658705700000|2022-07-24 23:35:00|1969.45|1967.95|1968.9|1967.4|1969.49|1967.99|1968.77|1967.27|0
1658706000000|2022-07-24 23:40:00|1968.86|1967.36|1968.72|1967.22|1969.49|1967.99|1968.59|1967.09|0
1658706300000|2022-07-24 23:45:00|1968.68|1967.18|1968.68|1967.18|1969.17|1967.67|1968.41|1966.91|0
1658706600000|2022-07-24 23:50:00|1968.63|1967.13|1968|1966.5|1968.63|1967.13|1967.87|1966.37|0
1658706900000|2022-07-24 23:55:00|1968.01|1966.51|1967.59|1966.09|1968.05|1966.55|1967.54|1966.04|0
1658707200000|2022-07-25 00:00:00|1967.63|1966.13|1968.68|1967.18|1968.98|1967.48|1967.36|1965.86|0
1658707500000|2022-07-25 00:05:00|1968.63|1967.13|1969.22|1967.72|1969.31|1967.81|1967.69|1966.19|0
1658707800000|2022-07-25 00:10:00|1969.26|1967.76|1970.7|1969.2|1970.79|1969.29|1969.04|1967.54|0
1658708100000|2022-07-25 00:15:00|1970.61|1969.11|1971.35|1969.85|1972.66|1971.16|1970.61|1969.11|0
1658708400000|2022-07-25 00:20:00|1971.34|1969.84|1972.3|1970.8|1972.52|1971.02|1971.34|1969.84|0
1658708700000|2022-07-25 00:25:00|1972.31|1970.81|1971.84|1970.34|1972.51|1971.01|1971.83|1970.33|0
1658709000000|2022-07-25 00:30:00|1971.83|1970.33|1970.53|1969.03|1972.29|1970.79|1970.53|1969.03|0
1658709300000|2022-07-25 00:35:00|1970.1|1968.6|1968.77|1967.27|1970.54|1969.04|1968.76|1967.26|0
1658709600000|2022-07-25 00:40:00|1968.76|1967.26|1969.2|1967.7|1969.42|1967.92|1967.87|1966.37|0
1658709900000|2022-07-25 00:45:00|1969.19|1967.69|1968.32|1966.82|1969.64|1968.14|1967.88|1966.38|0
1658710200000|2022-07-25 00:50:00|1968.31|1966.81|1967.9|1966.4|1968.33|1966.83|1967.44|1965.94|0
1658710500000|2022-07-25 00:55:00|1967.89|1966.39|1966.54|1965.04|1967.9|1966.4|1966.54|1965.04|0
1658710800000|2022-07-25 01:00:00|1966.75|1965.25|1966.09|1964.59|1967.42|1965.92|1965.65|1964.15|0
1658711100000|2022-07-25 01:05:00|1966.1|1964.6|1966.54|1965.04|1966.55|1965.05|1966.09|1964.59|0
1658711400000|2022-07-25 01:10:00|1966.53|1965.03|1966.97|1965.47|1966.99|1965.49|1966.53|1965.03|0
1658711700000|2022-07-25 01:15:00|1966.96|1965.46|1968.73|1967.23|1968.74|1967.24|1966.09|1964.59|0
1658712000000|2022-07-25 01:20:00|1968.72|1967.22|1967.84|1966.34|1969.16|1967.66|1967.84|1966.34|0
1658712300000|2022-07-25 01:25:00|1967.62|1966.12|1967.41|1965.91|1968.08|1966.58|1967.4|1965.9|0
1658712600000|2022-07-25 01:30:00|1967.42|1965.92|1966.53|1965.03|1967.42|1965.92|1966.08|1964.58|0
1658712900000|2022-07-25 01:35:00|1966.54|1965.04|1966.12|1964.62|1967.42|1965.92|1966.11|1964.61|0
1658713200000|2022-07-25 01:40:00|1966.13|1964.63|1966.12|1964.62|1966.13|1964.63|1965.22|1963.72|0
1658713500000|2022-07-25 01:45:00|1966.11|1964.61|1965.24|1963.74|1966.56|1965.06|1965.24|1963.74|0
1658713800000|2022-07-25 01:50:00|1965.23|1963.73|1965.68|1964.18|1965.68|1964.18|1964.36|1962.86|0
1658714100000|2022-07-25 01:55:00|1965.67|1964.17|1965.68|1964.18|1966.56|1965.06|1965.67|1964.17|0
1658714400000|2022-07-25 02:00:00|1965.67|1964.17|1966.57|1965.07|1967.02|1965.52|1965.67|1964.17|0
1658714700000|2022-07-25 02:05:00|1966.58|1965.08|1965.9|1964.4|1967.01|1965.51|1965.68|1964.18|0
1658715000000|2022-07-25 02:10:00|1965.69|1964.19|1967|1965.5|1967.01|1965.51|1965.67|1964.17|0
1658715300000|2022-07-25 02:15:00|1967.01|1965.51|1966.34|1964.84|1967.45|1965.95|1966.11|1964.61|0
1658715600000|2022-07-25 02:20:00|1966.56|1965.06|1966.56|1965.06|1967.01|1965.51|1966.12|1964.62|0
1658715900000|2022-07-25 02:25:00|1966.57|1965.07|1966.57|1965.07|1967|1965.5|1966.12|1964.62|0
1658716200000|2022-07-25 02:30:00|1966.56|1965.06|1966.13|1964.63|1966.58|1965.08|1966.12|1964.62|0
1658716500000|2022-07-25 02:35:00|1966.12|1964.62|1966.57|1965.07|1966.57|1965.07|1966.12|1964.62|0
1658716800000|2022-07-25 02:40:00|1966.56|1965.06|1967.03|1965.53|1967.03|1965.53|1966.56|1965.06|0
1658717100000|2022-07-25 02:45:00|1966.6|1965.1|1967.23|1965.73|1967.45|1965.95|1966.57|1965.07|0
1658717400000|2022-07-25 02:50:00|1967.02|1965.52|1967.48|1965.98|1968.79|1967.29|1967.02|1965.52|0
1658717700000|2022-07-25 02:55:00|1967.49|1965.99|1967.91|1966.41|1967.91|1966.41|1967.05|1965.55|0
1658718000000|2022-07-25 03:00:00|1967.92|1966.42|1967.89|1966.39|1968.34|1966.84|1967.89|1966.39|0
1658718300000|2022-07-25 03:05:00|1967.9|1966.4|1968.96|1967.46|1968.96|1967.46|1967.65|1966.15|0
1658718600000|2022-07-25 03:10:00|1969.17|1967.67|1968.08|1966.58|1969.39|1967.89|1968.08|1966.58|0
1658718900000|2022-07-25 03:15:00|1968.09|1966.59|1968.31|1966.81|1968.53|1967.03|1968.08|1966.58|0
1658719200000|2022-07-25 03:20:00|1968.53|1967.03|1967.62|1966.12|1968.53|1967.03|1967.19|1965.69|0
1658719500000|2022-07-25 03:25:00|1967.63|1966.13|1966.76|1965.26|1968.07|1966.57|1966.76|1965.26|0
1658719800000|2022-07-25 03:30:00|1966.77|1965.27|1967.22|1965.72|1967.43|1965.93|1966.76|1965.26|0
1658720100000|2022-07-25 03:35:00|1967.21|1965.71|1967.66|1966.16|1968.1|1966.6|1966.78|1965.28|0
1658720400000|2022-07-25 03:40:00|1967.65|1966.15|1968.09|1966.59|1968.09|1966.59|1967.42|1965.92|0
1658720700000|2022-07-25 03:45:00|1968.08|1966.58|1968.31|1966.81|1968.53|1967.03|1967.65|1966.15|0
1658721000000|2022-07-25 03:50:00|1968.1|1966.6|1969.55|1968.05|1969.55|1968.05|1968.1|1966.6|0
1658721300000|2022-07-25 03:55:00|1969.54|1968.04|1969.55|1968.05|1969.56|1968.06|1969.1|1967.6|0
1658721600000|2022-07-25 04:00:00|1969.54|1968.04|1969.1|1967.6|1969.55|1968.05|1969.1|1967.6|0
1658721900000|2022-07-25 04:05:00|1968.89|1967.39|1969.11|1967.61|1969.11|1967.61|1968.67|1967.17|0
1658722200000|2022-07-25 04:10:00|1969.1|1967.6|1968.67|1967.17|1969.11|1967.61|1968.67|1967.17|0
1658722500000|2022-07-25 04:15:00|1968.66|1967.16|1968.67|1967.17|1968.67|1967.17|1968.22|1966.72|0
1658722800000|2022-07-25 04:20:00|1968.68|1967.18|1968.68|1967.18|1968.68|1967.18|1968.67|1967.17|0
1658723100000|2022-07-25 04:25:00|1968.67|1967.17|1969.11|1967.61|1969.12|1967.62|1968.67|1967.17|0
1658723400000|2022-07-25 04:30:00|1969.1|1967.6|1970.02|1968.52|1970.02|1968.52|1969.1|1967.6|0
1658723700000|2022-07-25 04:35:00|1970.01|1968.51|1969.58|1968.08|1970.02|1968.52|1969.58|1968.08|0
1658724000000|2022-07-25 04:40:00|1969.57|1968.07|1969.58|1968.08|1970.01|1968.51|1969.57|1968.07|0
1658724300000|2022-07-25 04:45:00|1969.57|1968.07|1969.57|1968.07|1970.02|1968.52|1969.12|1967.62|0
1658724600000|2022-07-25 04:50:00|1969.56|1968.06|1969.56|1968.06|1969.57|1968.07|1969.12|1967.62|0
1658724900000|2022-07-25 04:55:00|1969.57|1968.07|1969.54|1968.04|1969.99|1968.49|1969.54|1968.04|0
1658725200000|2022-07-25 05:00:00|1969.11|1967.61|1968.68|1967.18|1969.56|1968.06|1968.67|1967.17|0
1658725500000|2022-07-25 05:05:00|1968.67|1967.17|1969.13|1967.63|1969.57|1968.07|1968.23|1966.73|0
1658725800000|2022-07-25 05:10:00|1969.12|1967.62|1968.25|1966.75|1969.13|1967.63|1968.24|1966.74|0
1658726100000|2022-07-25 05:15:00|1968.24|1966.74|1968.22|1966.72|1968.25|1966.75|1967.79|1966.29|0
1658726400000|2022-07-25 05:20:00|1967.79|1966.29|1968.23|1966.73|1968.24|1966.74|1967.79|1966.29|0
1658726700000|2022-07-25 05:25:00|1968.22|1966.72|1967.38|1965.88|1968.23|1966.73|1967.36|1965.86|0
1658727000000|2022-07-25 05:30:00|1967.37|1965.87|1966.94|1965.44|1967.38|1965.88|1966.49|1964.99|0
1658727300000|2022-07-25 05:35:00|1966.93|1965.43|1967.66|1966.16|1967.68|1966.18|1966.78|1965.28|0
1658727600000|2022-07-25 05:40:00|1967.67|1966.17|1966.77|1965.27|1967.67|1966.17|1966.77|1965.27|0
1658727900000|2022-07-25 05:45:00|1966.78|1965.28|1966.76|1965.26|1967.21|1965.71|1966.33|1964.83|0
1658728200000|2022-07-25 05:50:00|1966.75|1965.25|1966.76|1965.26|1966.77|1965.27|1966.31|1964.81|0
1658728500000|2022-07-25 05:55:00|1966.33|1964.83|1968.16|1966.66|1968.2|1966.7|1966.32|1964.82|0
1658728800000|2022-07-25 06:00:00|1968.17|1966.67|1969.49|1967.99|1970.34|1968.84|1968.17|1966.67|0
1658729100000|2022-07-25 06:05:00|1969.48|1967.98|1969.75|1968.25|1969.75|1968.25|1969.29|1967.79|0
1658729400000|2022-07-25 06:10:00|1969.76|1968.26|1971.06|1969.56|1971.49|1969.99|1969.74|1968.24|0
1658729700000|2022-07-25 06:15:00|1971.49|1969.99|1970.16|1968.66|1971.5|1970|1970.15|1968.65|0
1658730000000|2022-07-25 06:20:00|1970.15|1968.65|1968.84|1967.34|1970.16|1968.66|1968.84|1967.34|0
1658730300000|2022-07-25 06:25:00|1969.27|1967.77|1967.97|1966.47|1969.27|1967.77|1967.52|1966.02|0
1658730600000|2022-07-25 06:30:00|1967.96|1966.46|1967.27|1965.87|1968.41|1966.91|1966.02|1964.62|48
1658730900000|2022-07-25 06:35:00|1967.15|1965.75|1966.65|1965.25|1967.27|1965.87|1966.15|1964.75|28
1658731200000|2022-07-25 06:40:00|1967.02|1965.62|1966.9|1965.5|1967.15|1965.75|1966.65|1965.25|20
1658731500000|2022-07-25 06:45:00|1967.02|1965.62|1967.77|1966.37|1967.9|1966.5|1966.77|1965.37|19
1658731800000|2022-07-25 06:50:00|1967.9|1966.5|1967.77|1966.37|1968.27|1966.87|1967.4|1966|25
1658732100000|2022-07-25 06:55:00|1968.29|1966.79|1969.66|1968.16|1969.67|1968.17|1967.44|1965.94|0
1658732400000|2022-07-25 07:00:00|1969.67|1968.17|1975.57|1975.07|1976.82|1976.32|1969.25|1967.75|2917
1658732700000|2022-07-25 07:05:00|1976.07|1975.57|1973.57|1973.07|1976.57|1976.07|1971.2|1970.7|1934
1658733000000|2022-07-25 07:10:00|1973.7|1973.2|1976.7|1976.2|1978.45|1977.95|1973.2|1972.7|1949
1658733300000|2022-07-25 07:15:00|1976.45|1975.95|1973.95|1973.45|1977.82|1977.32|1972.2|1971.7|1372
1658733600000|2022-07-25 07:20:00|1973.82|1973.32|1968.2|1967.7|1973.95|1973.45|1965.45|1964.95|2624
1658733900000|2022-07-25 07:25:00|1967.82|1967.32|1969.07|1968.57|1969.7|1969.2|1967.07|1966.57|766
1658734200000|2022-07-25 07:30:00|1968.7|1968.2|1970.45|1969.95|1970.95|1970.45|1966.2|1965.7|830
1658734500000|2022-07-25 07:35:00|1970.2|1969.7|1972.7|1972.2|1972.7|1972.2|1968.45|1967.95|870
1658734800000|2022-07-25 07:40:00|1972.97|1972.47|1973.97|1973.47|1975.72|1975.22|1971.47|1970.97|905
1658735100000|2022-07-25 07:45:00|1973.72|1973.22|1973.59|1973.09|1976.09|1975.59|1973.47|1972.97|708
1658735400000|2022-07-25 07:50:00|1973.72|1973.22|1971.09|1970.59|1974.72|1974.22|1970.22|1969.72|717
1658735700000|2022-07-25 07:55:00|1971.22|1970.72|1972.22|1971.72|1973.97|1973.47|1970.47|1969.97|400
1658736000000|2022-07-25 08:00:00|1972.34|1971.84|1971.72|1971.22|1972.97|1972.47|1971.22|1970.72|535
1658736300000|2022-07-25 08:05:00|1971.47|1970.97|1975.09|1974.59|1975.22|1974.72|1971.47|1970.97|419
1658736600000|2022-07-25 08:10:00|1974.97|1974.47|1971.22|1970.72|1974.97|1974.47|1971.22|1970.72|561
1658736900000|2022-07-25 08:15:00|1971.34|1970.84|1972.72|1972.22|1973.34|1972.84|1971.34|1970.84|381
1658737200000|2022-07-25 08:20:00|1972.47|1971.97|1973.47|1972.97|1973.97|1973.47|1972.34|1971.84|292
1658737500000|2022-07-25 08:25:00|1973.22|1972.72|1974.34|1973.84|1974.97|1974.47|1972.72|1972.22|319
1658737800000|2022-07-25 08:30:00|1974.47|1973.97|1975.34|1974.84|1975.97|1975.47|1974.22|1973.72|353
1658738100000|2022-07-25 08:35:00|1975.22|1974.72|1978.47|1977.97|1979.47|1978.97|1974.47|1973.97|554
1658738400000|2022-07-25 08:40:00|1978.59|1978.09|1975.22|1974.72|1978.59|1978.09|1974.97|1974.47|465
1658738700000|2022-07-25 08:45:00|1975.09|1974.59|1976.72|1976.22|1977.22|1976.72|1975.09|1974.59|296
1658739000000|2022-07-25 08:50:00|1976.84|1976.34|1974.97|1974.47|1976.97|1976.47|1974.97|1974.47|457
1658739300000|2022-07-25 08:55:00|1975.09|1974.59|1974.47|1973.97|1975.47|1974.97|1974.22|1973.72|238
1658739600000|2022-07-25 09:00:00|1974.34|1973.84|1973.47|1972.97|1974.84|1974.34|1973.22|1972.72|307
1658739900000|2022-07-25 09:05:00|1973.34|1972.84|1975.34|1974.84|1977.22|1976.72|1973.22|1972.72|537
1658740200000|2022-07-25 09:10:00|1975.22|1974.72|1974.09|1973.59|1975.47|1974.97|1973.22|1972.72|434
1658740500000|2022-07-25 09:15:00|1974.22|1973.72|1974.72|1974.22|1974.72|1974.22|1973.22|1972.72|358
1658740800000|2022-07-25 09:20:00|1974.47|1973.97|1977.47|1976.97|1977.59|1977.09|1974.47|1973.97|403
1658741100000|2022-07-25 09:25:00|1977.22|1976.72|1975.47|1974.97|1977.47|1976.97|1975.22|1974.72|371
1658741400000|2022-07-25 09:30:00|1975.34|1974.84|1974.72|1974.22|1975.47|1974.97|1974.34|1973.84|326
1658741700000|2022-07-25 09:35:00|1974.59|1974.09|1976.22|1975.72|1976.47|1975.97|1974.47|1973.97|355
1658742000000|2022-07-25 09:40:00|1975.97|1975.47|1976.72|1976.22|1976.97|1976.47|1975.97|1975.47|305
1658742300000|2022-07-25 09:45:00|1976.84|1976.34|1977.47|1976.97|1977.84|1977.34|1976.72|1976.22|377
1658742600000|2022-07-25 09:50:00|1977.72|1977.22|1977.72|1977.22|1977.97|1977.47|1976.97|1976.47|346
1658742900000|2022-07-25 09:55:00|1977.97|1977.47|1978.22|1977.72|1978.47|1977.97|1977.22|1976.72|267
1658743200000|2022-07-25 10:00:00|1978.34|1977.84|1978.09|1977.59|1978.72|1978.22|1977.72|1977.22|312
1658743500000|2022-07-25 10:05:00|1978.22|1977.72|1978.47|1977.97|1978.72|1978.22|1977.72|1977.22|229
1658743800000|2022-07-25 10:10:00|1978.72|1978.22|1979.47|1978.97|1979.97|1979.47|1978.22|1977.72|305
1658744100000|2022-07-25 10:15:00|1979.59|1979.09|1980.72|1980.22|1980.97|1980.47|1979.59|1979.09|218
1658744400000|2022-07-25 10:20:00|1980.84|1980.34|1981.47|1980.97|1981.47|1980.97|1980.34|1979.84|340
1658744700000|2022-07-25 10:25:00|1981.72|1981.22|1981.72|1981.22|1981.97|1981.47|1981.34|1980.84|185
1658745000000|2022-07-25 10:30:00|1981.47|1980.97|1979.47|1978.97|1981.72|1981.22|1979.09|1978.59|370
1658745300000|2022-07-25 10:35:00|1979.22|1978.72|1979.47|1978.97|1979.97|1979.47|1978.97|1978.47|266
1658745600000|2022-07-25 10:40:00|1979.22|1978.72|1978.72|1978.22|1979.22|1978.72|1977.97|1977.47|296
1658745900000|2022-07-25 10:45:00|1978.84|1978.34|1979.47|1978.97|1979.72|1979.22|1978.84|1978.34|280
1658746200000|2022-07-25 10:50:00|1979.59|1979.09|1979.22|1978.72|1980.47|1979.97|1979.22|1978.72|299
1658746500000|2022-07-25 10:55:00|1979.09|1978.59|1980.22|1979.72|1980.22|1979.72|1978.97|1978.47|258
1658746800000|2022-07-25 11:00:00|1979.97|1979.47|1978.22|1977.72|1979.97|1979.47|1977.97|1977.47|244
1658747100000|2022-07-25 11:05:00|1978.34|1977.84|1979.22|1978.72|1979.22|1978.72|1977.72|1977.22|298
1658747400000|2022-07-25 11:10:00|1978.97|1978.47|1978.47|1977.97|1979.22|1978.72|1977.97|1977.47|178
1658747700000|2022-07-25 11:15:00|1978.34|1977.84|1978.47|1977.97|1978.84|1978.34|1977.97|1977.47|191
1658748000000|2022-07-25 11:20:00|1978.59|1978.09|1978.97|1978.47|1979.72|1979.22|1978.59|1978.09|269
1658748300000|2022-07-25 11:25:00|1979.09|1978.59|1977.97|1977.47|1979.22|1978.72|1977.97|1977.47|202
1658748600000|2022-07-25 11:30:00|1978.09|1977.59|1979.97|1979.47|1980.97|1980.47|1977.97|1977.47|239
1658748900000|2022-07-25 11:35:00|1980.22|1979.72|1979.47|1978.97|1980.22|1979.72|1979.22|1978.72|195
1658749200000|2022-07-25 11:40:00|1979.61|1979.11|1977.86|1977.36|1979.86|1979.36|1977.86|1977.36|329
1658749500000|2022-07-25 11:45:00|1978.11|1977.61|1975.23|1974.73|1978.48|1977.98|1975.11|1974.61|1554
1658749800000|2022-07-25 11:50:00|1975.36|1974.86|1977.61|1977.11|1977.98|1977.48|1975.11|1974.61|288
1658750100000|2022-07-25 11:55:00|1977.36|1976.86|1978.36|1977.86|1978.36|1977.86|1976.36|1975.86|331
1658750400000|2022-07-25 12:00:00|1978.23|1977.73|1978.86|1978.36|1979.36|1978.86|1978.11|1977.61|297
1658750700000|2022-07-25 12:05:00|1978.98|1978.48|1979.61|1979.11|1979.61|1979.11|1978.11|1977.61|322
1658751000000|2022-07-25 12:10:00|1979.36|1978.86|1977.11|1976.61|1979.86|1979.36|1977.11|1976.61|400
1658751300000|2022-07-25 12:15:00|1977.36|1976.86|1978.36|1977.86|1978.36|1977.86|1977.11|1976.61|335
1658751600000|2022-07-25 12:20:00|1978.61|1978.11|1979.86|1979.36|1980.11|1979.61|1978.11|1977.61|462
1658751900000|2022-07-25 12:25:00|1979.98|1979.48|1979.86|1979.36|1980.11|1979.61|1979.36|1978.86|225
1658752200000|2022-07-25 12:30:00|1979.61|1979.11|1979.36|1978.86|1979.61|1979.11|1978.48|1977.98|261
1658752500000|2022-07-25 12:35:00|1979.11|1978.61|1977.73|1977.23|1979.61|1979.11|1977.61|1977.11|275
1658752800000|2022-07-25 12:40:00|1977.61|1977.11|1977.86|1977.36|1977.86|1977.36|1977.11|1976.61|232
1658753100000|2022-07-25 12:45:00|1977.98|1977.48|1976.98|1976.48|1977.98|1977.48|1976.86|1976.36|265
1658753400000|2022-07-25 12:50:00|1977.11|1976.61|1976.86|1976.36|1977.61|1977.11|1976.61|1976.11|312
1658753700000|2022-07-25 12:55:00|1976.73|1976.23|1977.61|1977.11|1977.86|1977.36|1976.61|1976.11|295
1658754000000|2022-07-25 13:00:00|1977.73|1977.23|1977.36|1976.86|1977.86|1977.36|1977.11|1976.61|247
1658754300000|2022-07-25 13:05:00|1977.23|1976.73|1976.36|1975.86|1977.36|1976.86|1976.23|1975.73|231
1658754600000|2022-07-25 13:10:00|1976.61|1976.11|1975.11|1974.61|1976.61|1976.11|1975.11|1974.61|326
1658754900000|2022-07-25 13:15:00|1974.98|1974.48|1975.36|1974.86|1975.61|1975.11|1974.36|1973.86|212
1658755200000|2022-07-25 13:20:00|1975.61|1975.11|1974.86|1974.36|1975.86|1975.36|1974.86|1974.36|294
1658755500000|2022-07-25 13:25:00|1974.98|1974.48|1973.86|1973.36|1975.36|1974.86|1973.36|1972.86|350
1658755800000|2022-07-25 13:30:00|1973.98|1973.48|1972.36|1971.86|1974.36|1973.86|1971.86|1971.36|672
1658756100000|2022-07-25 13:35:00|1972.23|1971.73|1972.36|1971.86|1972.61|1972.11|1970.61|1970.11|795
1658756400000|2022-07-25 13:40:00|1972.48|1971.98|1977.11|1976.61|1977.36|1976.86|1972.48|1971.98|979
1658756700000|2022-07-25 13:45:00|1976.98|1976.48|1974.86|1974.36|1977.36|1976.86|1973.86|1973.36|571
1658757000000|2022-07-25 13:50:00|1974.61|1974.11|1976.61|1976.11|1977.36|1976.86|1974.61|1974.11|680
1658757300000|2022-07-25 13:55:00|1976.36|1975.86|1975.86|1975.36|1979.11|1978.61|1975.86|1975.36|1039
1658757600000|2022-07-25 14:00:00|1975.98|1975.48|1975.11|1974.61|1977.36|1976.86|1975.11|1974.61|734
1658757900000|2022-07-25 14:05:00|1975.36|1974.86|1976.36|1975.86|1977.11|1976.61|1973.61|1973.11|592
1658758200000|2022-07-25 14:10:00|1976.13|1975.63|1976.63|1976.13|1977.5|1977|1976.13|1975.63|390
1658758500000|2022-07-25 14:15:00|1976.5|1976|1975.38|1974.88|1976.63|1976.13|1974.63|1974.13|489
1658758800000|2022-07-25 14:20:00|1975.25|1974.75|1976.5|1976|1977.13|1976.63|1975.13|1974.63|400
1658759100000|2022-07-25 14:25:00|1976.63|1976.13|1973.75|1973.25|1977.38|1976.88|1969.63|1969.13|4360
1658759400000|2022-07-25 14:30:00|1973.88|1973.38|1973.13|1972.63|1974.38|1973.88|1970.88|1970.38|1324
1658759700000|2022-07-25 14:35:00|1972.88|1972.38|1972.38|1971.88|1974|1973.5|1972.13|1971.63|860
1658760000000|2022-07-25 14:40:00|1972.13|1971.63|1973.38|1972.88|1973.88|1973.38|1970.63|1970.13|679
1658760300000|2022-07-25 14:45:00|1973.25|1972.75|1973.88|1973.38|1974.88|1974.38|1973.13|1972.63|677
1658760600000|2022-07-25 14:50:00|1973.75|1973.25|1971.13|1970.63|1974.13|1973.63|1971.13|1970.63|2523
1658760900000|2022-07-25 14:55:00|1971.25|1970.75|1972.88|1972.38|1973.38|1972.88|1969.63|1969.13|974
1658761200000|2022-07-25 15:00:00|1972.75|1972.25|1972.13|1971.63|1972.75|1972.25|1971|1970.5|908
1658761500000|2022-07-25 15:05:00|1972.38|1971.88|1972.88|1972.38|1973.63|1973.13|1972.13|1971.63|834
1658761800000|2022-07-25 15:10:00|1973|1972.5|1970.63|1970.13|1973.63|1973.13|1970.13|1969.63|884
1658762100000|2022-07-25 15:15:00|1970.38|1969.88|1972|1971.5|1972.13|1971.63|1970.38|1969.88|1010
1658762400000|2022-07-25 15:20:00|1971.88|1971.38|1973|1971.5|1973|1972.38|1971.63|1971.13|1807
1658762700000|2022-07-25 15:25:00|1973.01|1971.51|1974.63|1973.13|1974.65|1973.15|1972.54|1971.04|536
1658763000000|2022-07-25 15:30:00|1974.64|1973.14|1976.33|1974.93|1976.83|1975.43|1973.08|1971.68|253
1658763300000|2022-07-25 15:35:00|1976.08|1974.68|1977.2|1975.8|1977.33|1975.93|1976.08|1974.68|86
1658763600000|2022-07-25 15:40:00|1977.33|1975.93|1978.2|1976.8|1978.45|1977.05|1977.33|1975.93|8
1658763900000|2022-07-25 15:45:00|1978.33|1976.93|1978.33|1976.93|1979.33|1977.93|1978.2|1976.8|11
1658764200000|2022-07-25 15:50:00|1978.2|1976.8|1977.95|1976.55|1978.58|1977.18|1977.95|1976.55|11
1658764500000|2022-07-25 15:55:00|1977.7|1976.3|1977.88|1976.38|1978.45|1977.05|1977.58|1976.18|59
1658764800000|2022-07-25 16:00:00|1977.87|1976.37|1977.89|1976.39|1977.9|1976.4|1976.51|1975.01|0
1658765100000|2022-07-25 16:05:00|1977.88|1976.38|1976.52|1975.02|1977.89|1976.39|1976.52|1975.02|0
1658765400000|2022-07-25 16:10:00|1976.51|1975.01|1974.71|1973.21|1976.97|1975.47|1974.69|1973.19|0
1658765700000|2022-07-25 16:15:00|1974.72|1973.22|1974.65|1973.15|1975.18|1973.68|1974.24|1972.74|0
1658766000000|2022-07-25 16:20:00|1974.64|1973.14|1974.63|1973.13|1974.66|1973.16|1973.75|1972.25|0
1658766300000|2022-07-25 16:25:00|1974.2|1972.7|1975.12|1973.62|1975.13|1973.63|1974.2|1972.7|0
1658766600000|2022-07-25 16:30:00|1975.11|1973.61|1976.92|1975.42|1976.92|1975.42|1974.68|1973.18|0
1658766900000|2022-07-25 16:35:00|1976.91|1975.41|1976.47|1974.97|1977.14|1975.64|1976.46|1974.96|0
1658767200000|2022-07-25 16:40:00|1976.48|1974.98|1977.58|1976.08|1978.26|1976.76|1976.47|1974.97|0
1658767500000|2022-07-25 16:45:00|1977.37|1975.87|1978.3|1976.8|1978.75|1977.25|1977.36|1975.86|0
1658767800000|2022-07-25 16:50:00|1978.73|1977.23|1978.67|1977.17|1978.73|1977.23|1977.36|1975.86|0
1658768100000|2022-07-25 16:55:00|1978.66|1977.16|1978.17|1976.67|1979.49|1977.99|1978.17|1976.67|0
1658768400000|2022-07-25 17:00:00|1978.16|1976.66|1979.07|1977.57|1979.08|1977.58|1978.16|1976.66|0
1658768700000|2022-07-25 17:05:00|1979.06|1977.56|1979.11|1977.61|1979.54|1978.04|1978.17|1976.67|0
1658769000000|2022-07-25 17:10:00|1979.1|1977.6|1979.07|1977.57|1979.55|1978.05|1979.06|1977.56|0
1658769300000|2022-07-25 17:15:00|1979.08|1977.58|1979.05|1977.55|1979.08|1977.58|1978.61|1977.11|0
1658769600000|2022-07-25 17:20:00|1978.84|1977.34|1978.16|1976.66|1979.07|1977.57|1977.73|1976.23|0
1658769900000|2022-07-25 17:25:00|1978.17|1976.67|1976.83|1975.33|1978.18|1976.68|1976.83|1975.33|0
1658770200000|2022-07-25 17:30:00|1976.84|1975.34|1977.05|1975.55|1977.5|1976|1976.81|1975.31|0
1658770500000|2022-07-25 17:35:00|1976.84|1975.34|1975.46|1973.96|1977.27|1975.77|1975.02|1973.52|0
1658770800000|2022-07-25 17:40:00|1975.03|1973.53|1975.47|1973.97|1975.91|1974.41|1975.01|1973.51|0
1658771100000|2022-07-25 17:45:00|1975.46|1973.96|1974.61|1973.11|1975.5|1974|1974.6|1973.1|0
1658771400000|2022-07-25 17:50:00|1974.6|1973.1|1974.12|1972.62|1974.61|1973.11|1973.68|1972.18|0
1658771700000|2022-07-25 17:55:00|1973.69|1972.19|1974.1|1972.6|1974.55|1973.05|1973.67|1972.17|0
1658772000000|2022-07-25 18:00:00|1974.11|1972.61|1973.22|1971.72|1974.12|1972.62|1973.22|1971.72|0
1658772300000|2022-07-25 18:05:00|1973.23|1971.73|1973.66|1972.16|1974.56|1973.06|1973.21|1971.71|0
1658772600000|2022-07-25 18:10:00|1973.67|1972.17|1974.12|1972.62|1974.15|1972.65|1973.66|1972.16|0
1658772900000|2022-07-25 18:15:00|1973.7|1972.2|1972.78|1971.28|1974.13|1972.63|1972.77|1971.27|0
1658773200000|2022-07-25 18:20:00|1972.77|1971.27|1973.23|1971.73|1973.66|1972.16|1972.32|1970.82|0
1658773500000|2022-07-25 18:25:00|1973.22|1971.72|1972.79|1971.29|1973.24|1971.74|1972.33|1970.83|0
1658773800000|2022-07-25 18:30:00|1972.78|1971.28|1973.22|1971.72|1973.23|1971.73|1972.32|1970.82|0
1658774100000|2022-07-25 18:35:00|1973.21|1971.71|1973.67|1972.17|1974.13|1972.63|1972.79|1971.29|0
1658774400000|2022-07-25 18:40:00|1973.68|1972.18|1974.12|1972.62|1974.15|1972.65|1973.66|1972.16|0
1658774700000|2022-07-25 18:45:00|1974.11|1972.61|1972.73|1971.23|1974.11|1972.61|1972.26|1970.76|0
1658775000000|2022-07-25 18:50:00|1972.72|1971.22|1972.35|1970.85|1972.75|1971.25|1971.85|1970.35|0
1658775300000|2022-07-25 18:55:00|1972.36|1970.86|1971.9|1970.4|1972.82|1971.32|1971.45|1969.95|0
1658775600000|2022-07-25 19:00:00|1971.89|1970.39|1970.93|1969.43|1972.34|1970.84|1970.48|1968.98|0
1658775900000|2022-07-25 19:05:00|1970.92|1969.42|1971.39|1969.89|1971.4|1969.9|1970.03|1968.53|0
1658776200000|2022-07-25 19:10:00|1971.4|1969.9|1971.38|1969.88|1971.42|1969.92|1970.92|1969.42|0
1658776500000|2022-07-25 19:15:00|1971.39|1969.89|1971.77|1970.27|1971.79|1970.29|1970.85|1969.35|0
1658776800000|2022-07-25 19:20:00|1971.76|1970.26|1972.7|1971.2|1973.13|1971.63|1971.33|1969.83|0
1658777100000|2022-07-25 19:25:00|1972.71|1971.21|1970.9|1969.4|1973.14|1971.64|1970.9|1969.4|0
1658777400000|2022-07-25 19:30:00|1970.91|1969.41|1971.33|1969.83|1971.82|1970.32|1970.88|1969.38|0
1658777700000|2022-07-25 19:35:00|1971.35|1969.85|1973.6|1972.1|1973.6|1972.1|1971.33|1969.83|0
1658778000000|2022-07-25 19:40:00|1973.17|1971.67|1973.6|1972.1|1974.06|1972.56|1973.13|1971.63|0
1658778300000|2022-07-25 19:45:00|1973.61|1972.11|1974.48|1972.98|1974.5|1973|1973.57|1972.07|0
1658778600000|2022-07-25 19:50:00|1974.51|1973.01|1976.32|1974.82|1976.33|1974.83|1974.47|1972.97|0
1658778900000|2022-07-25 19:55:00|1976.33|1974.83|1977.23|1975.73|1977.69|1976.19|1976.32|1974.82|0
1658779200000|2022-07-25 20:00:00|1977.4|1975.9|1979.31|1977.81|1979.48|1977.98|1977.4|1975.9|0
1658779500000|2022-07-25 20:05:00|1979.3|1977.8|1978.95|1977.45|1979.3|1977.8|1978.72|1977.22|0
1658779800000|2022-07-25 20:10:00|1978.94|1977.44|1978.72|1977.22|1979.22|1977.72|1978.45|1976.95|0
1658780100000|2022-07-25 20:15:00|1978.73|1977.23|1975.88|1974.38|1979.95|1978.45|1975.44|1973.94|0
1658780400000|2022-07-25 20:20:00|1975.84|1974.34|1975.79|1974.29|1977.09|1975.59|1975.3|1973.8|0
1658780700000|2022-07-25 20:25:00|1975.7|1974.2|1975.42|1973.92|1976.15|1974.65|1975.33|1973.83|0
1658781000000|2022-07-25 20:30:00|1975.38|1973.88|1975.33|1973.83|1975.69|1974.19|1974.84|1973.34|0
1658781300000|2022-07-25 20:35:00|1975.34|1973.84|1975.51|1974.01|1975.69|1974.19|1975.15|1973.65|0
1658781600000|2022-07-25 20:40:00|1975.47|1973.97|1975.87|1974.37|1975.87|1974.37|1975.42|1973.92|0
1658781900000|2022-07-25 20:45:00|1975.88|1974.38|1975.87|1974.37|1976.05|1974.55|1975.78|1974.28|0
1658782200000|2022-07-25 20:50:00|1975.83|1974.33|1975.42|1973.92|1976.05|1974.55|1975.15|1973.65|0
1658782500000|2022-07-25 20:55:00|1975.33|1973.83|1975.15|1973.65|1975.69|1974.19|1974.93|1973.43|0
1658782800000|2022-07-25 21:00:00|1975.11|1973.61|1975.15|1973.65|1975.16|1973.66|1975.06|1973.56|0
1658783100000|2022-07-25 21:05:00|1975.06|1973.56|1974.39|1972.89|1975.06|1973.56|1974.35|1972.85|0
1658783400000|2022-07-25 21:10:00|1974.3|1972.8|1973.47|1971.97|1974.44|1972.94|1973.47|1971.97|0
1658783700000|2022-07-25 21:15:00|1973.38|1971.88|1973.21|1971.71|1973.38|1971.88|1973.11|1971.61|0
1658784000000|2022-07-25 21:20:00|1973.2|1971.7|1973.34|1971.84|1973.39|1971.89|1973.07|1971.57|0
1658784300000|2022-07-25 21:25:00|1973.38|1971.88|1973.3|1971.8|1973.38|1971.88|1973.07|1971.57|0
1658784600000|2022-07-25 21:30:00|1973.34|1971.84|1972.47|1970.97|1973.34|1971.84|1972.47|1970.97|0
1658784900000|2022-07-25 21:35:00|1972.51|1971.01|1972.15|1970.65|1972.51|1971.01|1972.06|1970.56|0
1658785200000|2022-07-25 21:40:00|1972.11|1970.61|1971.97|1970.47|1972.15|1970.65|1971.75|1970.25|0
1658785500000|2022-07-25 21:45:00|1971.98|1970.48|1972.17|1970.67|1972.17|1970.67|1971.57|1970.07|0
1658785800000|2022-07-25 21:50:00|1972.18|1970.68|1972.44|1970.94|1972.58|1971.08|1972.17|1970.67|0
1658786100000|2022-07-25 21:55:00|1972.4|1970.9|1972.53|1971.03|1972.76|1971.26|1972.35|1970.85|0
1658786400000|2022-07-25 22:00:00|1972.58|1971.08|1973.61|1972.11|1974.01|1972.51|1972.58|1971.08|0
1658786700000|2022-07-25 22:05:00|1973.7|1972.2|1973.83|1972.33|1974.01|1972.51|1973.65|1972.15|0
1658787000000|2022-07-25 22:10:00|1973.92|1972.42|1973.83|1972.33|1974.1|1972.6|1973.38|1971.88|0
1658787300000|2022-07-25 22:15:00|1973.92|1972.42|1974.28|1972.78|1974.46|1972.96|1973.92|1972.42|0
1658787600000|2022-07-25 22:20:00|1974.27|1972.77|1973.83|1972.33|1974.28|1972.78|1973.83|1972.33|0
1658787900000|2022-07-25 22:25:00|1973.74|1972.24|1973.56|1972.06|1973.74|1972.24|1973.47|1971.97|0
1658788200000|2022-07-25 22:30:00|1973.47|1971.97|1974.52|1973.02|1974.79|1973.29|1973.29|1971.79|0
1658788500000|2022-07-25 22:35:00|1974.53|1973.03|1974.7|1973.2|1975.15|1973.65|1974.53|1973.03|0
1658788800000|2022-07-25 22:40:00|1974.71|1973.21|1974.61|1973.11|1974.79|1973.29|1974.43|1972.93|0
1658789100000|2022-07-25 22:45:00|1974.62|1973.12|1974.34|1972.84|1974.7|1973.2|1974.25|1972.75|0
1658789400000|2022-07-25 22:50:00|1974.3|1972.8|1974.16|1972.66|1974.3|1972.8|1974.03|1972.53|0
1658789700000|2022-07-25 22:55:00|1974.08|1972.58|1974.79|1973.29|1974.88|1973.38|1973.99|1972.49|0
1658790000000|2022-07-25 23:00:00|1974.7|1973.2|1974.67|1973.17|1974.7|1973.2|1974.43|1972.93|0
1658790300000|2022-07-25 23:05:00|1974.79|1973.29|1974.34|1972.84|1974.84|1973.34|1974.34|1972.84|0
1658790600000|2022-07-25 23:10:00|1974.35|1972.85|1974.34|1972.84|1974.52|1973.02|1974.16|1972.66|0
1658790900000|2022-07-25 23:15:00|1974.3|1972.8|1974.25|1972.75|1974.3|1972.8|1974.08|1972.58|0
1658791200000|2022-07-25 23:20:00|1974.26|1972.76|1974.25|1972.75|1974.3|1972.8|1974.08|1972.58|0
1658791500000|2022-07-25 23:25:00|1974.16|1972.66|1973.31|1971.81|1974.16|1972.66|1973.22|1971.72|0
1658791800000|2022-07-25 23:30:00|1973.22|1971.72|1973.72|1972.22|1973.72|1972.22|1972.96|1971.46|0
1658792100000|2022-07-25 23:35:00|1973.71|1972.21|1973.22|1971.72|1973.71|1972.21|1973.04|1971.54|0
1658792400000|2022-07-25 23:40:00|1973.18|1971.68|1973.13|1971.63|1973.22|1971.72|1972.87|1971.37|0
1658792700000|2022-07-25 23:45:00|1973.15|1971.65|1973.49|1971.99|1973.72|1972.22|1973.15|1971.65|0
1658793000000|2022-07-25 23:50:00|1973.45|1971.95|1973.39|1971.89|1973.71|1972.21|1973.17|1971.67|0
1658793300000|2022-07-25 23:55:00|1973.4|1971.9|1973.89|1972.39|1973.98|1972.48|1973.39|1971.89|0
1658793600000|2022-07-26 00:00:00|1973.88|1972.38|1974.24|1972.74|1974.33|1972.83|1973.57|1972.07|0
1658793900000|2022-07-26 00:05:00|1974.25|1972.75|1974.11|1972.61|1974.6|1973.1|1973.48|1971.98|0
1658794200000|2022-07-26 00:10:00|1974.07|1972.57|1972.72|1971.22|1974.33|1972.83|1972.63|1971.13|0
1658794500000|2022-07-26 00:15:00|1972.63|1971.13|1971.67|1970.17|1972.63|1971.13|1969.5|1968|0
1658794800000|2022-07-26 00:20:00|1971.68|1970.18|1970.77|1969.27|1971.68|1970.18|1970.34|1968.84|0
1658795100000|2022-07-26 00:25:00|1970.78|1969.28|1971.66|1970.16|1972.1|1970.6|1970.77|1969.27|0
1658795400000|2022-07-26 00:30:00|1971.67|1970.17|1970.34|1968.84|1972.1|1970.6|1970.33|1968.83|0
1658795700000|2022-07-26 00:35:00|1970.55|1969.05|1971.21|1969.71|1971.22|1969.72|1969.89|1968.39|0
1658796000000|2022-07-26 00:40:00|1971.22|1969.72|1970.77|1969.27|1971.65|1970.15|1970.76|1969.26|0
1658796300000|2022-07-26 00:45:00|1970.76|1969.26|1970.32|1968.82|1971.2|1969.7|1969.87|1968.37|0
1658796600000|2022-07-26 00:50:00|1970.11|1968.61|1969.89|1968.39|1970.34|1968.84|1969.88|1968.38|0
1658796900000|2022-07-26 00:55:00|1969.88|1968.38|1970.34|1968.84|1970.77|1969.27|1969.46|1967.96|0
1658797200000|2022-07-26 01:00:00|1970.33|1968.83|1970.78|1969.28|1971.22|1969.72|1970.33|1968.83|0
1658797500000|2022-07-26 01:05:00|1970.79|1969.29|1971.22|1969.72|1971.22|1969.72|1970.34|1968.84|0
1658797800000|2022-07-26 01:10:00|1971.23|1969.73|1971.66|1970.16|1971.67|1970.17|1971.22|1969.72|0
1658798100000|2022-07-26 01:15:00|1971.67|1970.17|1971.68|1970.18|1971.69|1970.19|1970.81|1969.31|0
1658798400000|2022-07-26 01:20:00|1971.69|1970.19|1972.13|1970.63|1972.58|1971.08|1971.68|1970.18|0
1658798700000|2022-07-26 01:25:00|1972.12|1970.62|1973.02|1971.52|1973.03|1971.53|1972.12|1970.62|0
1658799000000|2022-07-26 01:30:00|1972.59|1971.09|1972.14|1970.64|1973.03|1971.53|1972.13|1970.63|0
1658799300000|2022-07-26 01:35:00|1972.15|1970.65|1971.71|1970.21|1972.58|1971.08|1971.69|1970.19|0
1658799600000|2022-07-26 01:40:00|1971.7|1970.2|1973.01|1971.51|1973.45|1971.95|1971.69|1970.19|0
1658799900000|2022-07-26 01:45:00|1973|1971.5|1971.7|1970.2|1973|1971.5|1971.26|1969.76|0
1658800200000|2022-07-26 01:50:00|1971.71|1970.21|1971.69|1970.19|1971.71|1970.21|1971.26|1969.76|0
1658800500000|2022-07-26 01:55:00|1971.7|1970.2|1971.26|1969.76|1971.7|1970.2|1970.81|1969.31|0
1658800800000|2022-07-26 02:00:00|1971.25|1969.75|1970.37|1968.87|1971.26|1969.76|1969.94|1968.44|0
1658801100000|2022-07-26 02:05:00|1970.36|1968.86|1971.26|1969.76|1971.27|1969.77|1969.93|1968.43|0
1658801400000|2022-07-26 02:10:00|1971.27|1969.77|1971.7|1970.2|1971.71|1970.21|1971.25|1969.75|0
1658801700000|2022-07-26 02:15:00|1971.71|1970.21|1972.11|1970.61|1972.12|1970.62|1971.68|1970.18|0
1658802000000|2022-07-26 02:20:00|1972.12|1970.62|1972.55|1971.05|1972.56|1971.06|1971.67|1970.17|0
1658802300000|2022-07-26 02:25:00|1972.56|1971.06|1972.13|1970.63|1972.99|1971.49|1972.12|1970.62|0
1658802600000|2022-07-26 02:30:00|1972.12|1970.62|1972.57|1971.07|1972.57|1971.07|1971.69|1970.19|0
1658802900000|2022-07-26 02:35:00|1972.58|1971.08|1973.45|1971.95|1973.91|1972.41|1972.57|1971.07|0
1658803200000|2022-07-26 02:40:00|1973.46|1971.96|1973.88|1972.38|1973.91|1972.41|1973.45|1971.95|0
1658803500000|2022-07-26 02:45:00|1973.89|1972.39|1974.35|1972.85|1974.35|1972.85|1973.89|1972.39|0
1658803800000|2022-07-26 02:50:00|1974.34|1972.84|1973.91|1972.41|1974.78|1973.28|1973.91|1972.41|0
1658804100000|2022-07-26 02:55:00|1973.9|1972.4|1973.45|1971.95|1973.91|1972.41|1973.44|1971.94|0
1658804400000|2022-07-26 03:00:00|1973.46|1971.96|1973.46|1971.96|1973.9|1972.4|1973.23|1971.73|0
1658804700000|2022-07-26 03:05:00|1973.89|1972.39|1973.47|1971.97|1974.33|1972.83|1973.46|1971.96|0
1658805000000|2022-07-26 03:10:00|1973.68|1972.18|1973.91|1972.41|1974.13|1972.63|1973.48|1971.98|0
1658805300000|2022-07-26 03:15:00|1973.9|1972.4|1974.32|1972.82|1974.34|1972.84|1973.89|1972.39|0
1658805600000|2022-07-26 03:20:00|1973.89|1972.39|1974.32|1972.82|1974.33|1972.83|1973.89|1972.39|0
1658805900000|2022-07-26 03:25:00|1974.31|1972.81|1974.33|1972.83|1974.33|1972.83|1973.88|1972.38|0
1658806200000|2022-07-26 03:30:00|1974.32|1972.82|1974.32|1972.82|1974.76|1973.26|1974.32|1972.82|0
1658806500000|2022-07-26 03:35:00|1974.54|1973.04|1974.3|1972.8|1974.76|1973.26|1974.09|1972.59|0
1658806800000|2022-07-26 03:40:00|1974.31|1972.81|1974.3|1972.8|1974.31|1972.81|1973.42|1971.92|0
1658807100000|2022-07-26 03:45:00|1974.29|1972.79|1973.64|1972.14|1974.29|1972.79|1973.42|1971.92|0
1658807400000|2022-07-26 03:50:00|1973.85|1972.35|1973.85|1972.35|1973.86|1972.36|1973.42|1971.92|0
1658807700000|2022-07-26 03:55:00|1973.86|1972.36|1973.88|1972.38|1973.88|1972.38|1973.85|1972.35|0
1658808000000|2022-07-26 04:00:00|1973.87|1972.37|1973.86|1972.36|1973.88|1972.38|1973.43|1971.93|0
1658808300000|2022-07-26 04:05:00|1973.43|1971.93|1973.85|1972.35|1973.87|1972.37|1973.42|1971.92|0
1658808600000|2022-07-26 04:10:00|1973.86|1972.36|1973.43|1971.93|1973.86|1972.36|1973.43|1971.93|0
1658808900000|2022-07-26 04:15:00|1973.42|1971.92|1972.99|1971.49|1973.43|1971.93|1972.99|1971.49|0
1658809200000|2022-07-26 04:20:00|1972.98|1971.48|1972.99|1971.49|1973|1971.5|1972.55|1971.05|0
1658809500000|2022-07-26 04:25:00|1972.98|1971.48|1972.55|1971.05|1972.99|1971.49|1972.54|1971.04|0
1658809800000|2022-07-26 04:30:00|1972.56|1971.06|1972.99|1971.49|1972.99|1971.49|1972.56|1971.06|0
1658810100000|2022-07-26 04:35:00|1972.98|1971.48|1972.55|1971.05|1972.99|1971.49|1972.55|1971.05|0
1658810400000|2022-07-26 04:40:00|1972.56|1971.06|1972.99|1971.49|1972.99|1971.49|1972.56|1971.06|0
1658810700000|2022-07-26 04:45:00|1973|1971.5|1973|1971.5|1973|1971.5|1972.99|1971.49|0
1658811000000|2022-07-26 04:50:00|1973.42|1971.92|1973.64|1972.14|1973.87|1972.37|1973.42|1971.92|0
1658811300000|2022-07-26 04:55:00|1973.43|1971.93|1973.85|1972.35|1973.87|1972.37|1973.43|1971.93|0
1658811600000|2022-07-26 05:00:00|1973.64|1972.14|1974.3|1972.8|1974.31|1972.81|1973.42|1971.92|0
1658811900000|2022-07-26 05:05:00|1974.31|1972.81|1973.42|1971.92|1974.31|1972.81|1972.98|1971.48|0
1658812200000|2022-07-26 05:10:00|1973.43|1971.93|1972.99|1971.49|1973.86|1972.36|1972.55|1971.05|0
1658812500000|2022-07-26 05:15:00|1973.01|1971.51|1972.1|1970.6|1973.01|1971.51|1971.67|1970.17|0
1658812800000|2022-07-26 05:20:00|1972.11|1970.61|1972.55|1971.05|1972.77|1971.27|1972.1|1970.6|0
1658813100000|2022-07-26 05:25:00|1972.56|1971.06|1972.56|1971.06|1973|1971.5|1972.55|1971.05|0
1658813400000|2022-07-26 05:30:00|1972.57|1971.07|1972.57|1971.07|1972.57|1971.07|1972.12|1970.62|0
1658813700000|2022-07-26 05:35:00|1972.58|1971.08|1972.12|1970.62|1973|1971.5|1972.12|1970.62|0
1658814000000|2022-07-26 05:40:00|1972.13|1970.63|1972.56|1971.06|1972.56|1971.06|1972.11|1970.61|0
1658814300000|2022-07-26 05:45:00|1972.55|1971.05|1972.6|1971.1|1973.03|1971.53|1972.34|1970.84|0
1658814600000|2022-07-26 05:50:00|1972.81|1971.31|1973.42|1971.92|1973.42|1971.92|1972.55|1971.05|0
1658814900000|2022-07-26 05:55:00|1973.41|1971.91|1972.99|1971.49|1973.44|1971.94|1972.97|1971.47|0
1658815200000|2022-07-26 06:00:00|1972.98|1971.48|1973.01|1971.51|1973.89|1972.39|1972.55|1971.05|0
1658815500000|2022-07-26 06:05:00|1973|1971.5|1972.56|1971.06|1973.44|1971.94|1972.56|1971.06|0
1658815800000|2022-07-26 06:10:00|1972.13|1970.63|1972.58|1971.08|1973.02|1971.52|1972.12|1970.62|0
1658816100000|2022-07-26 06:15:00|1972.15|1970.65|1971.69|1970.19|1972.16|1970.66|1971.26|1969.76|0
1658816400000|2022-07-26 06:20:00|1971.7|1970.2|1972.13|1970.63|1972.34|1970.84|1971.68|1970.18|0
1658816700000|2022-07-26 06:25:00|1972.56|1971.06|1972.46|1970.96|1972.9|1971.4|1972.02|1970.52|0
1658817000000|2022-07-26 06:30:00|1972.03|1970.53|1970.95|1969.55|1972.47|1970.97|1970.7|1969.3|33
1658817300000|2022-07-26 06:35:00|1970.7|1969.3|1973.2|1971.8|1974.95|1973.55|1970.08|1968.68|34
1658817600000|2022-07-26 06:40:00|1973.33|1971.93|1972.7|1971.3|1973.33|1971.93|1972.2|1970.8|10
1658817900000|2022-07-26 06:45:00|1972.58|1971.18|1971.45|1970.05|1972.58|1971.18|1971.45|1970.05|11
1658818200000|2022-07-26 06:50:00|1971.33|1969.93|1971.08|1969.68|1972.33|1970.93|1970.45|1969.05|3
1658818500000|2022-07-26 06:55:00|1972.13|1970.63|1973.43|1971.93|1973.78|1972.28|1972.05|1970.55|0
1658818800000|2022-07-26 07:00:00|1973.85|1972.35|1973.63|1973.13|1975.5|1975|1967.88|1967.38|2715
1658819100000|2022-07-26 07:05:00|1973.75|1973.25|1969.88|1969.38|1975.75|1975.25|1969.88|1969.38|1577
1658819400000|2022-07-26 07:10:00|1970.13|1969.63|1968.13|1967.63|1972.38|1971.88|1968.13|1967.63|1405
1658819700000|2022-07-26 07:15:00|1968.38|1967.88|1974.63|1974.13|1974.63|1974.13|1967.63|1967.13|1231
1658820000000|2022-07-26 07:20:00|1974.38|1973.88|1973.88|1973.38|1975.38|1974.88|1972.88|1972.38|751
1658820300000|2022-07-26 07:25:00|1974.13|1973.63|1974.63|1974.13|1976.13|1975.63|1973.63|1973.13|667
1658820600000|2022-07-26 07:30:00|1974.75|1974.25|1975.63|1975.13|1977.38|1976.88|1973.63|1973.13|645
1658820900000|2022-07-26 07:35:00|1975.38|1974.88|1975.63|1975.13|1976.13|1975.63|1974.25|1973.75|446
1658821200000|2022-07-26 07:40:00|1975.25|1974.75|1974.75|1974.25|1976.62|1976.12|1974.25|1973.75|450
1658821500000|2022-07-26 07:45:00|1974.5|1974|1972.5|1972|1975|1974.5|1971.87|1971.37|576
1658821800000|2022-07-26 07:50:00|1972.62|1972.12|1974.5|1974|1974.5|1974|1972.62|1972.12|389
1658822100000|2022-07-26 07:55:00|1974.75|1974.25|1975|1974.5|1976.5|1976|1973.75|1973.25|600
1658822400000|2022-07-26 08:00:00|1974.87|1974.37|1975|1974.5|1975.5|1975|1973.5|1973|327
1658822700000|2022-07-26 08:05:00|1975.12|1974.62|1976|1975.5|1976.75|1976.25|1974|1973.5|449
1658823000000|2022-07-26 08:10:00|1975.87|1975.37|1976.75|1976.25|1976.75|1976.25|1974.75|1974.25|587
1658823300000|2022-07-26 08:15:00|1976.62|1976.12|1978.25|1977.75|1978.25|1977.75|1975.75|1975.25|617
1658823600000|2022-07-26 08:20:00|1978.5|1978|1979.75|1979.25|1980.5|1980|1978.25|1977.75|805
1658823900000|2022-07-26 08:25:00|1979.5|1979|1980|1979.5|1981.12|1980.62|1979.12|1978.62|694
1658824200000|2022-07-26 08:30:00|1979.87|1979.37|1982.25|1981.75|1982.75|1982.25|1979|1978.5|1178
1658824500000|2022-07-26 08:35:00|1982|1981.5|1981.25|1980.75|1982.25|1981.75|1980|1979.5|617
1658824800000|2022-07-26 08:40:00|1981.37|1980.87|1982.62|1982.12|1982.75|1982.25|1980.87|1980.37|507
1658825100000|2022-07-26 08:45:00|1982.75|1982.25|1983|1982.5|1983.37|1982.87|1982|1981.5|672
1658825400000|2022-07-26 08:50:00|1982.75|1982.25|1982.5|1982|1983|1982.5|1981.25|1980.75|772
1658825700000|2022-07-26 08:55:00|1982.75|1982.25|1980|1979.5|1982.75|1982.25|1979.75|1979.25|556
1658826000000|2022-07-26 09:00:00|1980.25|1979.75|1982|1981.5|1982|1981.5|1979.75|1979.25|474
1658826300000|2022-07-26 09:05:00|1981.75|1981.25|1978.25|1977.75|1982|1981.5|1978.25|1977.75|623
1658826600000|2022-07-26 09:10:00|1978.12|1977.62|1978|1977.5|1978.5|1978|1977.25|1976.75|446
1658826900000|2022-07-26 09:15:00|1977.75|1977.25|1977.75|1977.25|1978.62|1978.12|1977.25|1976.75|302
1658827200000|2022-07-26 09:20:00|1978|1977.5|1976.62|1976.12|1978|1977.5|1976.5|1976|279
1658827500000|2022-07-26 09:25:00|1976.75|1976.25|1974.5|1974|1977.37|1976.87|1974.25|1973.75|272
1658827800000|2022-07-26 09:30:00|1974.37|1973.87|1974.62|1974.12|1975.25|1974.75|1974|1973.5|1239
1658828100000|2022-07-26 09:35:00|1974.75|1974.25|1975.5|1975|1976|1975.5|1973.5|1973|513
1658828400000|2022-07-26 09:40:00|1975.75|1975.25|1974.5|1974|1975.75|1975.25|1974.5|1974|260
1658828700000|2022-07-26 09:45:00|1974.62|1974.12|1974.62|1974.12|1975.75|1975.25|1974.25|1973.75|246
1658829000000|2022-07-26 09:50:00|1974.75|1974.25|1974.5|1974|1975|1974.5|1974.12|1973.62|226
1658829300000|2022-07-26 09:55:00|1974.37|1973.87|1975|1974.5|1975.12|1974.62|1974|1973.5|269
1658829600000|2022-07-26 10:00:00|1974.87|1974.37|1975.37|1974.87|1976|1975.5|1974.25|1973.75|355
1658829900000|2022-07-26 10:05:00|1975.5|1975|1975.87|1975.37|1977.5|1977|1974.5|1974|837
1658830200000|2022-07-26 10:10:00|1976|1975.5|1973.75|1973.25|1976|1975.5|1973.75|1973.25|275
1658830500000|2022-07-26 10:15:00|1973.87|1973.37|1973.25|1972.75|1974.75|1974.25|1973.25|1972.75|346
1658830800000|2022-07-26 10:20:00|1973|1972.5|1969.25|1968.75|1973|1972.5|1968.25|1967.75|891
1658831100000|2022-07-26 10:25:00|1969|1968.5|1967.75|1967.25|1970.25|1969.75|1967.25|1966.75|506
1658831400000|2022-07-26 10:30:00|1967.62|1967.12|1968|1967.5|1969.5|1969|1967.25|1966.75|501
1658831700000|2022-07-26 10:35:00|1967.75|1967.25|1968.25|1967.75|1968.5|1968|1967|1966.5|598
1658832000000|2022-07-26 10:40:00|1968.12|1967.62|1969.75|1969.25|1969.75|1969.25|1966.62|1966.12|533
1658832300000|2022-07-26 10:45:00|1969.87|1969.37|1970.12|1969.62|1970.75|1970.25|1969.25|1968.75|426
1658832600000|2022-07-26 10:50:00|1969.75|1969.25|1970.25|1969.75|1970.62|1970.12|1968.25|1967.75|319
1658832900000|2022-07-26 10:55:00|1970|1969.5|1969|1968.5|1970.5|1970|1968.75|1968.25|315
1658833200000|2022-07-26 11:00:00|1969.25|1968.75|1970.87|1970.37|1971|1970.5|1967.25|1966.75|367
1658833500000|2022-07-26 11:05:00|1970.75|1970.25|1970.12|1969.62|1971.62|1971.12|1970|1969.5|336
1658833800000|2022-07-26 11:10:00|1970.25|1969.75|1971.5|1971|1971.75|1971.25|1970|1969.5|296
1658834100000|2022-07-26 11:15:00|1971.62|1971.12|1970.5|1970|1972.12|1971.62|1970.5|1970|284
1658834400000|2022-07-26 11:20:00|1970.62|1970.12|1971.25|1970.75|1972.5|1972|1970.62|1970.12|268
1658834700000|2022-07-26 11:25:00|1971.12|1970.62|1972.25|1971.75|1973.25|1972.75|1970.75|1970.25|453
1658835000000|2022-07-26 11:30:00|1972.37|1971.87|1972.75|1972.25|1973.75|1973.25|1972.37|1971.87|248
1658835300000|2022-07-26 11:35:00|1972.62|1972.12|1973.62|1973.12|1974|1973.5|1972.25|1971.75|227
1658835600000|2022-07-26 11:40:00|1973.92|1973.42|1973.42|1972.92|1974.3|1973.8|1973.05|1972.55|202
1658835900000|2022-07-26 11:45:00|1973.55|1973.05|1973.55|1973.05|1974.05|1973.55|1973.3|1972.8|193
1658836200000|2022-07-26 11:50:00|1973.67|1973.17|1973.05|1972.55|1973.8|1973.3|1972.8|1972.3|196
1658836500000|2022-07-26 11:55:00|1972.8|1972.3|1971.3|1970.8|1972.92|1972.42|1970.92|1970.42|248
1658836800000|2022-07-26 12:00:00|1971.17|1970.67|1972.8|1972.3|1972.8|1972.3|1970.8|1970.3|291
1658837100000|2022-07-26 12:05:00|1972.67|1972.17|1973.3|1972.8|1973.3|1972.8|1972.17|1971.67|284
1658837400000|2022-07-26 12:10:00|1973.55|1973.05|1974.05|1973.55|1974.55|1974.05|1973.3|1972.8|217
1658837700000|2022-07-26 12:15:00|1973.8|1973.3|1972.8|1972.3|1974.8|1974.3|1972.8|1972.3|347
1658838000000|2022-07-26 12:20:00|1972.92|1972.42|1971.8|1971.3|1973.67|1973.17|1971.55|1971.05|960
1658838300000|2022-07-26 12:25:00|1972.05|1971.55|1970.8|1970.3|1972.42|1971.92|1970.8|1970.3|751
1658838600000|2022-07-26 12:30:00|1970.92|1970.42|1969.05|1968.55|1971.05|1970.55|1968.8|1968.3|1069
1658838900000|2022-07-26 12:35:00|1968.8|1968.3|1971.05|1970.55|1971.55|1971.05|1968.67|1968.17|799
1658839200000|2022-07-26 12:40:00|1971.3|1970.8|1970.17|1969.67|1971.55|1971.05|1969.8|1969.3|349
1658839500000|2022-07-26 12:45:00|1970.3|1969.8|1969.92|1969.42|1970.8|1970.3|1969.55|1969.05|414
1658839800000|2022-07-26 12:50:00|1969.8|1969.3|1969.17|1968.67|1970.17|1969.67|1968.8|1968.3|472
1658840100000|2022-07-26 12:55:00|1969.05|1968.55|1969.05|1968.55|1969.3|1968.8|1968.42|1967.92|588
1658840400000|2022-07-26 13:00:00|1968.92|1968.42|1968.8|1968.3|1969.3|1968.8|1962.92|1962.42|3494
1658840700000|2022-07-26 13:05:00|1968.92|1968.42|1964.42|1963.92|1969.3|1968.8|1964.42|1963.92|1080
1658841000000|2022-07-26 13:10:00|1964.55|1964.05|1965.55|1965.05|1966.05|1965.55|1964.3|1963.8|947
1658841300000|2022-07-26 13:15:00|1965.42|1964.92|1965.05|1964.55|1966.05|1965.55|1964.55|1964.05|654
1658841600000|2022-07-26 13:20:00|1964.92|1964.42|1964.8|1964.3|1965.8|1965.3|1964.55|1964.05|504
1658841900000|2022-07-26 13:25:00|1965.05|1964.55|1965.92|1965.42|1966.05|1965.55|1964.05|1963.55|664
1658842200000|2022-07-26 13:30:00|1965.55|1965.05|1965.67|1965.17|1968.05|1967.55|1965.05|1964.55|1004
1658842500000|2022-07-26 13:35:00|1965.8|1965.3|1967.8|1967.3|1968.05|1967.55|1965.05|1964.55|874
1658842800000|2022-07-26 13:40:00|1967.67|1967.17|1966.05|1965.55|1968.8|1968.3|1965.8|1965.3|765
1658843100000|2022-07-26 13:45:00|1965.92|1965.42|1966.05|1965.55|1967.05|1966.55|1965.05|1964.55|831
1658843400000|2022-07-26 13:50:00|1966.3|1965.8|1968.05|1967.55|1968.55|1968.05|1966.05|1965.55|819
1658843700000|2022-07-26 13:55:00|1967.92|1967.42|1967.42|1966.92|1968.3|1967.8|1966.3|1965.8|767
1658844000000|2022-07-26 14:00:00|1967.3|1966.8|1968.05|1967.55|1968.92|1968.42|1964.17|1963.67|1495
1658844300000|2022-07-26 14:05:00|1967.92|1967.42|1967.67|1967.17|1968.8|1968.3|1966.55|1966.05|868
1658844600000|2022-07-26 14:10:00|1967.55|1967.05|1965.86|1965.36|1968.92|1968.42|1965.86|1965.36|1136
1658844900000|2022-07-26 14:15:00|1965.98|1965.48|1965.36|1964.86|1966.61|1966.11|1964.36|1963.86|814
1658845200000|2022-07-26 14:20:00|1965.61|1965.11|1963.11|1962.61|1965.61|1965.11|1962.86|1962.36|1102
1658845500000|2022-07-26 14:25:00|1963.36|1962.86|1964.61|1964.11|1964.86|1964.36|1962.86|1962.36|967
1658845800000|2022-07-26 14:30:00|1964.48|1963.98|1963.36|1962.86|1964.86|1964.36|1962.61|1962.11|1052
1658846100000|2022-07-26 14:35:00|1963.48|1962.98|1964.11|1963.61|1964.73|1964.23|1962.61|1962.11|1071
1658846400000|2022-07-26 14:40:00|1964.36|1963.86|1966.23|1965.73|1966.61|1966.11|1964.11|1963.61|1053
1658846700000|2022-07-26 14:45:00|1966.36|1965.86|1967.61|1967.11|1968.36|1967.86|1966.36|1965.86|950
1658847000000|2022-07-26 14:50:00|1967.73|1967.23|1967.36|1966.86|1968.36|1967.86|1966.86|1966.36|899
1658847300000|2022-07-26 14:55:00|1967.23|1966.73|1969.11|1968.61|1969.61|1969.11|1967.11|1966.61|857
1658847600000|2022-07-26 15:00:00|1969.36|1968.86|1966.86|1966.36|1970.36|1969.86|1966.86|1966.36|1218
1658847900000|2022-07-26 15:05:00|1966.73|1966.23|1964.86|1964.36|1966.86|1966.36|1964.36|1963.86|1286
1658848200000|2022-07-26 15:10:00|1964.98|1964.48|1964.48|1963.98|1965.36|1964.86|1963.86|1963.36|1336
1658848500000|2022-07-26 15:15:00|1964.36|1963.86|1962.36|1961.86|1964.86|1964.36|1962.36|1961.86|1539
1658848800000|2022-07-26 15:20:00|1962.11|1961.61|1961.68|1960.18|1963.61|1963.11|1960.86|1960.18|2196
1658849100000|2022-07-26 15:25:00|1962.11|1960.61|1960.5|1959|1962.23|1960.73|1960.48|1958.98|1409
1658849400000|2022-07-26 15:30:00|1960.49|1958.99|1961.31|1959.91|1962.18|1960.78|1959.65|1958.15|201
1658849700000|2022-07-26 15:35:00|1961.43|1960.03|1961.93|1960.53|1962.06|1960.66|1961.06|1959.66|128
1658850000000|2022-07-26 15:40:00|1961.81|1960.41|1962.06|1960.66|1962.43|1961.03|1961.18|1959.78|37
1658850300000|2022-07-26 15:45:00|1962.18|1960.78|1958.56|1957.16|1962.18|1960.78|1958.56|1957.16|81
1658850600000|2022-07-26 15:50:00|1958.81|1957.41|1955.56|1954.16|1959.31|1957.91|1955.43|1954.03|43
1658850900000|2022-07-26 15:55:00|1955.68|1954.28|1956.36|1954.86|1957.18|1955.78|1955.43|1954.03|23
1658851200000|2022-07-26 16:00:00|1956.35|1954.85|1958.23|1956.73|1958.23|1956.73|1955.92|1954.42|0
1658851500000|2022-07-26 16:05:00|1958.22|1956.72|1958.2|1956.7|1958.67|1957.17|1956.89|1955.39|0
1658851800000|2022-07-26 16:10:00|1958.21|1956.71|1958.18|1956.68|1958.21|1956.71|1957.29|1955.79|0
1658852100000|2022-07-26 16:15:00|1958.19|1956.69|1958.67|1957.17|1959.54|1958.04|1958.18|1956.68|0
1658852400000|2022-07-26 16:20:00|1958.66|1957.16|1959.58|1958.08|1960.01|1958.51|1957.77|1956.27|0
1658852700000|2022-07-26 16:25:00|1959.57|1958.07|1959.86|1958.36|1960.3|1958.8|1958.95|1957.45|0
1658853000000|2022-07-26 16:30:00|1959.85|1958.35|1960.36|1958.86|1960.36|1958.86|1959.85|1958.35|0
1658853300000|2022-07-26 16:35:00|1960.79|1959.29|1959.88|1958.38|1960.81|1959.31|1959.88|1958.38|0
1658853600000|2022-07-26 16:40:00|1959.87|1958.37|1958.98|1957.48|1959.88|1958.38|1958.97|1957.47|0
1658853900000|2022-07-26 16:45:00|1958.97|1957.47|1960.31|1958.81|1960.33|1958.83|1958.52|1957.02|0
1658854200000|2022-07-26 16:50:00|1960.3|1958.8|1961.23|1959.73|1961.23|1959.73|1959.88|1958.38|0
1658854500000|2022-07-26 16:55:00|1961.22|1959.72|1961.22|1959.72|1962.1|1960.6|1960.78|1959.28|0
1658854800000|2022-07-26 17:00:00|1961.21|1959.71|1962.57|1961.07|1962.57|1961.07|1960.34|1958.84|0
1658855100000|2022-07-26 17:05:00|1962.56|1961.06|1963.02|1961.52|1963.02|1961.52|1962.09|1960.59|0
1658855400000|2022-07-26 17:10:00|1963.03|1961.53|1962.12|1960.62|1963.91|1962.41|1962.11|1960.61|0
1658855700000|2022-07-26 17:15:00|1961.69|1960.19|1961.03|1959.53|1962.12|1960.62|1960.99|1959.49|0
1658856000000|2022-07-26 17:20:00|1961.04|1959.54|1961.51|1960.01|1961.98|1960.48|1961.02|1959.52|0
1658856300000|2022-07-26 17:25:00|1961.52|1960.02|1961.98|1960.48|1962.42|1960.92|1961.06|1959.56|0
1658856600000|2022-07-26 17:30:00|1962.41|1960.91|1960.15|1958.65|1962.42|1960.92|1960.15|1958.65|0
1658856900000|2022-07-26 17:35:00|1960.16|1958.66|1960.15|1958.65|1960.62|1959.12|1960.14|1958.64|0
1658857200000|2022-07-26 17:40:00|1960.14|1958.64|1960.17|1958.67|1960.6|1959.1|1959.71|1958.21|0
1658857500000|2022-07-26 17:45:00|1960.18|1958.68|1959.7|1958.2|1960.18|1958.68|1959.26|1957.76|0
1658857800000|2022-07-26 17:50:00|1959.71|1958.21|1960.15|1958.65|1960.6|1959.1|1959.68|1958.18|0
1658858100000|2022-07-26 17:55:00|1960.16|1958.66|1959.67|1958.17|1960.6|1959.1|1959.66|1958.16|0
1658858400000|2022-07-26 18:00:00|1959.68|1958.18|1961.95|1960.45|1962.38|1960.88|1959.67|1958.17|0
1658858700000|2022-07-26 18:05:00|1961.94|1960.44|1960.12|1958.62|1962.86|1961.36|1960.1|1958.6|0
1658859000000|2022-07-26 18:10:00|1960.13|1958.63|1960.13|1958.63|1960.59|1959.09|1959.67|1958.17|0
1658859300000|2022-07-26 18:15:00|1960.55|1959.05|1959.19|1957.69|1960.56|1959.06|1958.76|1957.26|0
1658859600000|2022-07-26 18:20:00|1958.98|1957.48|1959.63|1958.13|1959.65|1958.15|1958.74|1957.24|0
1658859900000|2022-07-26 18:25:00|1959.62|1958.12|1957.83|1956.33|1959.63|1958.13|1957.82|1956.32|0
1658860200000|2022-07-26 18:30:00|1957.82|1956.32|1957.4|1955.9|1957.84|1956.34|1956.96|1955.46|0
1658860500000|2022-07-26 18:35:00|1957.39|1955.89|1956.95|1955.45|1957.86|1956.36|1956.95|1955.45|0
1658860800000|2022-07-26 18:40:00|1956.94|1955.44|1957.83|1956.33|1957.84|1956.34|1956.94|1955.44|0
1658861100000|2022-07-26 18:45:00|1957.82|1956.32|1957.85|1956.35|1958.34|1956.84|1957.39|1955.89|0
1658861400000|2022-07-26 18:50:00|1957.86|1956.36|1958.77|1957.27|1959.23|1957.73|1957.42|1955.92|0
1658861700000|2022-07-26 18:55:00|1958.76|1957.26|1959.21|1957.71|1959.23|1957.73|1958.31|1956.81|0
1658862000000|2022-07-26 19:00:00|1959.22|1957.72|1957.87|1956.37|1959.68|1958.18|1957.86|1956.36|0
1658862300000|2022-07-26 19:05:00|1957.88|1956.38|1956.99|1955.49|1958.32|1956.82|1956.95|1955.45|0
1658862600000|2022-07-26 19:10:00|1956.98|1955.48|1958.32|1956.82|1958.81|1957.31|1956.54|1955.04|0
1658862900000|2022-07-26 19:15:00|1958.31|1956.81|1958.33|1956.83|1958.79|1957.29|1958.31|1956.81|0
1658863200000|2022-07-26 19:20:00|1958.76|1957.26|1958.75|1957.25|1959.23|1957.73|1958.3|1956.8|0
1658863500000|2022-07-26 19:25:00|1958.76|1957.26|1958.77|1957.27|1959.2|1957.7|1958.28|1956.78|0
1658863800000|2022-07-26 19:30:00|1958.78|1957.28|1959.22|1957.72|1959.67|1958.17|1958.31|1956.81|0
1658864100000|2022-07-26 19:35:00|1959.23|1957.73|1959.26|1957.76|1959.26|1957.76|1957.91|1956.41|0
1658864400000|2022-07-26 19:40:00|1959.27|1957.77|1958.36|1956.86|1959.73|1958.23|1957.91|1956.41|0
1658864700000|2022-07-26 19:45:00|1958.37|1956.87|1958.34|1956.84|1958.81|1957.31|1957.86|1956.36|0
1658865000000|2022-07-26 19:50:00|1958.36|1956.86|1959.69|1958.19|1960.12|1958.62|1957.81|1956.31|0
1658865300000|2022-07-26 19:55:00|1959.7|1958.2|1957.52|1956.02|1960.16|1958.66|1957.49|1955.99|0
1658865600000|2022-07-26 20:00:00|1957.48|1955.98|1957.82|1956.32|1962.6|1961.1|1955.29|1953.79|0
1658865900000|2022-07-26 20:05:00|1957.78|1956.28|1961.3|1959.8|1961.58|1960.08|1957.73|1956.23|0
1658866200000|2022-07-26 20:10:00|1961.17|1959.67|1960.63|1959.13|1961.94|1960.44|1960.45|1958.95|0
1658866500000|2022-07-26 20:15:00|1960.72|1959.22|1960.72|1959.22|1961.44|1959.94|1960.22|1958.72|0
1658866800000|2022-07-26 20:20:00|1960.71|1959.21|1960.81|1959.31|1960.85|1959.35|1960.13|1958.63|0
1658867100000|2022-07-26 20:25:00|1960.8|1959.3|1960.85|1959.35|1960.94|1959.44|1960.22|1958.72|0
1658867400000|2022-07-26 20:30:00|1960.86|1959.36|1961.11|1959.61|1961.2|1959.7|1960.8|1959.3|0
1658867700000|2022-07-26 20:35:00|1961.12|1959.62|1961.61|1960.11|1962.2|1960.7|1961.11|1959.61|0
1658868000000|2022-07-26 20:40:00|1961.66|1960.16|1961.34|1959.84|1961.97|1960.47|1961.11|1959.61|0
1658868300000|2022-07-26 20:45:00|1961.35|1959.85|1962.11|1960.61|1962.25|1960.75|1961.3|1959.8|0
1658868600000|2022-07-26 20:50:00|1962.15|1960.65|1962.02|1960.52|1962.25|1960.75|1961.7|1960.2|0
1658868900000|2022-07-26 20:55:00|1962.01|1960.51|1963.08|1961.58|1963.13|1961.63|1961.7|1960.2|0
1658869200000|2022-07-26 21:00:00|1963.12|1961.62|1962.58|1961.08|1963.17|1961.67|1962.13|1960.63|0
1658869500000|2022-07-26 21:05:00|1962.59|1961.09|1963.22|1961.72|1963.22|1961.72|1962.58|1961.08|0
1658869800000|2022-07-26 21:10:00|1963.21|1961.71|1963.17|1961.67|1963.26|1961.76|1963.17|1961.67|0
1658870100000|2022-07-26 21:15:00|1963.13|1961.63|1963.31|1961.81|1963.4|1961.9|1963.13|1961.63|0
1658870400000|2022-07-26 21:20:00|1963.35|1961.85|1963.35|1961.85|1963.49|1961.99|1962.99|1961.49|0
1658870700000|2022-07-26 21:25:00|1963.34|1961.84|1963.35|1961.85|1963.62|1962.12|1963.22|1961.72|0
1658871000000|2022-07-26 21:30:00|1963.31|1961.81|1963.44|1961.94|1963.62|1962.12|1963.31|1961.81|0
1658871300000|2022-07-26 21:35:00|1963.45|1961.95|1963.22|1961.72|1963.53|1962.03|1963.08|1961.58|0
1658871600000|2022-07-26 21:40:00|1963.21|1961.71|1962.49|1960.99|1963.21|1961.71|1962.31|1960.81|0
1658871900000|2022-07-26 21:45:00|1962.5|1961|1962.58|1961.08|1962.67|1961.17|1962.45|1960.95|0
1658872200000|2022-07-26 21:50:00|1962.54|1961.04|1962.58|1961.08|1962.58|1961.08|1962.49|1960.99|0
1658872500000|2022-07-26 21:55:00|1962.59|1961.09|1963.22|1961.72|1963.39|1961.89|1962.59|1961.09|0
1658872800000|2022-07-26 22:00:00|1963.21|1961.71|1965.08|1963.58|1965.08|1963.58|1963.13|1961.63|0
1658873100000|2022-07-26 22:05:00|1965.09|1963.59|1968.82|1967.32|1968.82|1967.32|1965.09|1963.59|0
1658873400000|2022-07-26 22:10:00|1968.83|1967.33|1968.89|1967.39|1969.57|1968.07|1968.62|1967.12|0
1658873700000|2022-07-26 22:15:00|1968.94|1967.44|1967.81|1966.31|1968.94|1967.44|1967.76|1966.26|0
1658874000000|2022-07-26 22:20:00|1967.85|1966.35|1967.92|1966.42|1968.06|1966.56|1967.47|1965.97|0
1658874300000|2022-07-26 22:25:00|1967.97|1966.47|1967.31|1965.81|1967.97|1966.47|1967.31|1965.81|0
1658874600000|2022-07-26 22:30:00|1967.32|1965.82|1967.91|1966.41|1968|1966.5|1967.31|1965.81|0
1658874900000|2022-07-26 22:35:00|1967.95|1966.45|1966.28|1964.78|1968|1966.5|1966.28|1964.78|0
1658875200000|2022-07-26 22:40:00|1966.37|1964.87|1965.96|1964.46|1966.46|1964.96|1965.55|1964.05|0
1658875500000|2022-07-26 22:45:00|1965.97|1964.47|1965.46|1963.96|1966.28|1964.78|1965.33|1963.83|0
1658875800000|2022-07-26 22:50:00|1965.47|1963.97|1965.24|1963.74|1965.64|1964.14|1965.06|1963.56|0
1658876100000|2022-07-26 22:55:00|1965.28|1963.78|1965.69|1964.19|1965.78|1964.28|1965.24|1963.74|0
1658876400000|2022-07-26 23:00:00|1965.7|1964.2|1965.64|1964.14|1966.37|1964.87|1965.6|1964.1|0
1658876700000|2022-07-26 23:05:00|1965.65|1964.15|1966.1|1964.6|1966.28|1964.78|1965.37|1963.87|0
1658877000000|2022-07-26 23:10:00|1966.09|1964.59|1966.6|1965.1|1966.86|1965.36|1965.87|1964.37|0
1658877300000|2022-07-26 23:15:00|1966.64|1965.14|1966.55|1965.05|1966.86|1965.36|1966.28|1964.78|0
1658877600000|2022-07-26 23:20:00|1966.6|1965.1|1966.42|1964.92|1966.6|1965.1|1966.1|1964.6|0
1658877900000|2022-07-26 23:25:00|1966.46|1964.96|1966.96|1965.46|1967|1965.5|1966.37|1964.87|0
1658878200000|2022-07-26 23:30:00|1967|1965.5|1967.18|1965.68|1967.5|1966|1967|1965.5|0
1658878500000|2022-07-26 23:35:00|1967.19|1965.69|1967.82|1966.32|1968|1966.5|1967.19|1965.69|0
1658878800000|2022-07-26 23:40:00|1967.91|1966.41|1968.09|1966.59|1968.31|1966.81|1967.77|1966.27|0
1658879100000|2022-07-26 23:45:00|1968.18|1966.68|1968.58|1967.08|1968.58|1967.08|1967.86|1966.36|0
1658879400000|2022-07-26 23:50:00|1968.59|1967.09|1969.01|1967.51|1969.1|1967.6|1968.58|1967.08|0
1658879700000|2022-07-26 23:55:00|1969.1|1967.6|1968.27|1966.77|1969.1|1967.6|1968.18|1966.68|0
1658880000000|2022-07-27 00:00:00|1968.31|1966.81|1966.76|1965.26|1968.58|1967.08|1966.58|1965.08|0
1658880300000|2022-07-27 00:05:00|1966.85|1965.35|1967.84|1966.34|1968.07|1966.57|1966.85|1965.35|0
1658880600000|2022-07-27 00:10:00|1967.75|1966.25|1966.47|1964.97|1967.84|1966.34|1966.38|1964.88|0
1658880900000|2022-07-27 00:15:00|1966.48|1964.98|1970.11|1968.61|1972.41|1970.91|1966.48|1964.98|0
1658881200000|2022-07-27 00:20:00|1970.1|1968.6|1969.24|1967.74|1970.55|1969.05|1968.81|1967.31|0
1658881500000|2022-07-27 00:25:00|1968.81|1967.31|1968.81|1967.31|1969.25|1967.75|1968.37|1966.87|0
1658881800000|2022-07-27 00:30:00|1968.8|1967.3|1967.93|1966.43|1968.81|1967.31|1967.49|1965.99|0
1658882100000|2022-07-27 00:35:00|1967.92|1966.42|1967.5|1966|1967.93|1966.43|1967.06|1965.56|0
1658882400000|2022-07-27 00:40:00|1967.51|1966.01|1968.79|1967.29|1968.8|1967.3|1967.48|1965.98|0
1658882700000|2022-07-27 00:45:00|1968.8|1967.3|1968.35|1966.85|1969.24|1967.74|1967.91|1966.41|0
1658883000000|2022-07-27 00:50:00|1968.36|1966.86|1967.49|1965.99|1968.79|1967.29|1967.49|1965.99|0
1658883300000|2022-07-27 00:55:00|1967.5|1966|1967.92|1966.42|1968.37|1966.87|1967.5|1966|0
1658883600000|2022-07-27 01:00:00|1967.93|1966.43|1968.78|1967.28|1969.22|1967.72|1967.92|1966.42|0
1658883900000|2022-07-27 01:05:00|1968.35|1966.85|1968.35|1966.85|1968.78|1967.28|1968.34|1966.84|0
1658884200000|2022-07-27 01:10:00|1968.34|1966.84|1967.9|1966.4|1968.35|1966.85|1967.9|1966.4|0
1658884500000|2022-07-27 01:15:00|1967.95|1966.45|1966.65|1965.15|1968.17|1966.67|1966.2|1964.7|0
1658884800000|2022-07-27 01:20:00|1967.08|1965.58|1965.35|1963.85|1967.08|1965.58|1965.13|1963.63|0
1658885100000|2022-07-27 01:25:00|1965.34|1963.84|1964.49|1962.99|1965.34|1963.84|1964.04|1962.54|0
1658885400000|2022-07-27 01:30:00|1964.48|1962.98|1967.08|1965.58|1967.52|1966.02|1964.47|1962.97|0
1658885700000|2022-07-27 01:35:00|1967.09|1965.59|1966.64|1965.14|1967.51|1966.01|1966.63|1965.13|0
1658886000000|2022-07-27 01:40:00|1966.63|1965.13|1965.76|1964.26|1966.63|1965.13|1965.76|1964.26|0
1658886300000|2022-07-27 01:45:00|1965.77|1964.27|1965.8|1964.3|1966.66|1965.16|1965.76|1964.26|0
1658886600000|2022-07-27 01:50:00|1965.79|1964.29|1964.95|1963.45|1965.79|1964.29|1964.93|1963.43|0
1658886900000|2022-07-27 01:55:00|1964.94|1963.44|1964.95|1963.45|1965.37|1963.87|1964.51|1963.01|0
1658887200000|2022-07-27 02:00:00|1965.16|1963.66|1965.4|1963.9|1966.27|1964.77|1965.16|1963.66|0
1658887500000|2022-07-27 02:05:00|1965.39|1963.89|1965.39|1963.89|1965.82|1964.32|1964.95|1963.45|0
1658887800000|2022-07-27 02:10:00|1965.38|1963.88|1964.94|1963.44|1965.38|1963.88|1964.5|1963|0
1658888100000|2022-07-27 02:15:00|1964.93|1963.43|1964.94|1963.44|1964.94|1963.44|1964.5|1963|0
1658888400000|2022-07-27 02:20:00|1964.95|1963.45|1965.38|1963.88|1965.39|1963.89|1964.94|1963.44|0
1658888700000|2022-07-27 02:25:00|1965.39|1963.89|1964.94|1963.44|1965.39|1963.89|1964.94|1963.44|0
1658889000000|2022-07-27 02:30:00|1964.93|1963.43|1964.52|1963.02|1965.39|1963.89|1964.51|1963.01|0
1658889300000|2022-07-27 02:35:00|1964.51|1963.01|1964.95|1963.45|1964.95|1963.45|1964.09|1962.59|0
1658889600000|2022-07-27 02:40:00|1964.94|1963.44|1964.52|1963.02|1964.95|1963.45|1964.51|1963.01|0
1658889900000|2022-07-27 02:45:00|1964.51|1963.01|1964.95|1963.45|1965.38|1963.88|1964.51|1963.01|0
1658890200000|2022-07-27 02:50:00|1964.96|1963.46|1966.26|1964.76|1966.27|1964.77|1964.96|1963.46|0
1658890500000|2022-07-27 02:55:00|1966.25|1964.75|1965.83|1964.33|1966.26|1964.76|1965.82|1964.32|0
1658890800000|2022-07-27 03:00:00|1965.82|1964.32|1966.26|1964.76|1966.27|1964.77|1965.82|1964.32|0
1658891100000|2022-07-27 03:05:00|1966.27|1964.77|1966.28|1964.78|1966.71|1965.21|1965.83|1964.33|0
1658891400000|2022-07-27 03:10:00|1966.29|1964.79|1966.72|1965.22|1966.73|1965.23|1966.28|1964.78|0
1658891700000|2022-07-27 03:15:00|1966.73|1965.23|1966.77|1965.27|1967.16|1965.66|1966.28|1964.78|0
1658892000000|2022-07-27 03:20:00|1966.78|1965.28|1966.35|1964.85|1966.78|1965.28|1966.33|1964.83|0
1658892300000|2022-07-27 03:25:00|1966.34|1964.84|1966.34|1964.84|1966.35|1964.85|1966.33|1964.83|0
1658892600000|2022-07-27 03:30:00|1966.77|1965.27|1966.33|1964.83|1966.77|1965.27|1965.9|1964.4|0
1658892900000|2022-07-27 03:35:00|1966.34|1964.84|1965.9|1964.4|1966.34|1964.84|1965.9|1964.4|0
1658893200000|2022-07-27 03:40:00|1965.89|1964.39|1965.9|1964.4|1965.9|1964.4|1965.89|1964.39|0
1658893500000|2022-07-27 03:45:00|1966.11|1964.61|1965.9|1964.4|1966.34|1964.84|1965.9|1964.4|0
1658893800000|2022-07-27 03:50:00|1966.33|1964.83|1966.33|1964.83|1966.33|1964.83|1966.11|1964.61|0
1658894100000|2022-07-27 03:55:00|1966.34|1964.84|1966.33|1964.83|1966.34|1964.84|1966.33|1964.83|0
1658894400000|2022-07-27 04:00:00|1966.34|1964.84|1966.33|1964.83|1966.34|1964.84|1966.33|1964.83|0
1658894700000|2022-07-27 04:05:00|1966.34|1964.84|1966.77|1965.27|1966.77|1965.27|1966.33|1964.83|0
1658895000000|2022-07-27 04:10:00|1966.78|1965.28|1966.78|1965.28|1966.78|1965.28|1966.35|1964.85|0
1658895300000|2022-07-27 04:15:00|1966.79|1965.29|1966.99|1965.49|1967.23|1965.73|1966.78|1965.28|0
1658895600000|2022-07-27 04:20:00|1967.2|1965.7|1967.22|1965.72|1967.22|1965.72|1966.78|1965.28|0
1658895900000|2022-07-27 04:25:00|1967.21|1965.71|1967.21|1965.71|1967.22|1965.72|1967.21|1965.71|0
1658896200000|2022-07-27 04:30:00|1967.22|1965.72|1967.2|1965.7|1967.64|1966.14|1967.2|1965.7|0
1658896500000|2022-07-27 04:35:00|1967.21|1965.71|1967.42|1965.92|1967.64|1966.14|1967.2|1965.7|0
1658896800000|2022-07-27 04:40:00|1967.63|1966.13|1968.09|1966.59|1968.09|1966.59|1967.43|1965.93|0
1658897100000|2022-07-27 04:45:00|1968.1|1966.6|1969.99|1968.49|1969.99|1968.49|1967.66|1966.16|0
1658897400000|2022-07-27 04:50:00|1970.02|1968.52|1969.14|1967.64|1970.02|1968.52|1969.13|1967.63|0
1658897700000|2022-07-27 04:55:00|1969.13|1967.63|1969.57|1968.07|1969.58|1968.08|1969.13|1967.63|0
1658898000000|2022-07-27 05:00:00|1969.58|1968.08|1969.55|1968.05|1970.01|1968.51|1969.55|1968.05|0
1658898300000|2022-07-27 05:05:00|1969.12|1967.62|1969.12|1967.62|1969.12|1967.62|1969.1|1967.6|0
1658898600000|2022-07-27 05:10:00|1969.13|1967.63|1969.57|1968.07|1969.58|1968.08|1969.13|1967.63|0
1658898900000|2022-07-27 05:15:00|1969.58|1968.08|1969.55|1968.05|1970.02|1968.52|1969.55|1968.05|0
1658899200000|2022-07-27 05:20:00|1969.56|1968.06|1969.11|1967.61|1969.56|1968.06|1969.11|1967.61|0
1658899500000|2022-07-27 05:25:00|1968.68|1967.18|1970|1968.5|1970.01|1968.51|1968.68|1967.18|0
1658899800000|2022-07-27 05:30:00|1970.01|1968.51|1970.01|1968.51|1970.87|1969.37|1970|1968.5|0
1658900100000|2022-07-27 05:35:00|1970|1968.5|1968.77|1967.27|1970.09|1968.59|1968.77|1967.27|0
1658900400000|2022-07-27 05:40:00|1968.78|1967.28|1969.21|1967.71|1969.21|1967.71|1968.34|1966.84|0
1658900700000|2022-07-27 05:45:00|1968.78|1967.28|1967.89|1966.39|1969.21|1967.71|1967.89|1966.39|0
1658901000000|2022-07-27 05:50:00|1967.9|1966.4|1967.04|1965.54|1969.18|1967.68|1967.04|1965.54|0
1658901300000|2022-07-27 05:55:00|1967.05|1965.55|1967.09|1965.59|1967.92|1966.42|1967.04|1965.54|0
1658901600000|2022-07-27 06:00:00|1967.08|1965.58|1968.84|1967.34|1968.85|1967.35|1965.78|1964.28|0
1658901900000|2022-07-27 06:05:00|1968.85|1967.35|1968.36|1966.86|1968.86|1967.36|1967.53|1966.03|0
1658902200000|2022-07-27 06:10:00|1968.37|1966.87|1968.9|1967.4|1969.34|1967.84|1968.36|1966.86|0
1658902500000|2022-07-27 06:15:00|1969.33|1967.83|1967.16|1965.66|1969.34|1967.84|1967.16|1965.66|0
1658902800000|2022-07-27 06:20:00|1967.15|1965.65|1967.6|1966.1|1968.04|1966.54|1967.15|1965.65|0
1658903100000|2022-07-27 06:25:00|1967.59|1966.09|1968.87|1967.37|1969.33|1967.83|1967.15|1965.65|0
1658903400000|2022-07-27 06:30:00|1968.88|1967.38|1966.56|1965.16|1969.33|1967.83|1966.56|1965.16|18
1658903700000|2022-07-27 06:35:00|1966.18|1964.78|1967.31|1965.91|1967.56|1966.16|1966.18|1964.78|9
1658904000000|2022-07-27 06:40:00|1967.43|1966.03|1967.81|1966.41|1967.81|1966.41|1967.31|1965.91|5
1658904300000|2022-07-27 06:45:00|1967.93|1966.53|1967.31|1965.91|1967.93|1966.53|1967.31|1965.91|29
1658904600000|2022-07-27 06:50:00|1966.81|1965.41|1966.56|1965.16|1967.31|1965.91|1966.43|1965.03|29
1658904900000|2022-07-27 06:55:00|1966.86|1965.36|1966.39|1964.89|1967.28|1965.78|1966.39|1964.89|0
1658905200000|2022-07-27 07:00:00|1966.82|1965.32|1972.11|1971.61|1973.86|1973.36|1966.39|1964.89|4149
1658905500000|2022-07-27 07:05:00|1971.86|1971.36|1970.61|1970.11|1973.98|1973.48|1970.23|1969.73|2036
1658905800000|2022-07-27 07:10:00|1970.86|1970.36|1967.36|1966.86|1971.86|1971.36|1966.98|1966.48|2146
1658906100000|2022-07-27 07:15:00|1967.23|1966.73|1968.86|1968.36|1969.11|1968.61|1965.48|1964.98|1619
1658906400000|2022-07-27 07:20:00|1968.61|1968.11|1973.86|1973.36|1974.11|1973.61|1968.48|1967.98|1218
1658906700000|2022-07-27 07:25:00|1973.73|1973.23|1976.36|1975.86|1976.73|1976.23|1973.11|1972.61|942
1658907000000|2022-07-27 07:30:00|1976.61|1976.11|1976.98|1976.48|1978.11|1977.61|1976.11|1975.61|1115
1658907300000|2022-07-27 07:35:00|1977.11|1976.61|1978.61|1978.11|1978.73|1978.23|1976.98|1976.48|728
1658907600000|2022-07-27 07:40:00|1978.4|1977.9|1978.02|1977.52|1979.65|1979.15|1977.65|1977.15|808
1658907900000|2022-07-27 07:45:00|1978.15|1977.65|1977.15|1976.65|1979.52|1979.02|1977.15|1976.65|795
1658908200000|2022-07-27 07:50:00|1977.27|1976.77|1977.9|1977.4|1978.52|1978.02|1975.65|1975.15|1136
1658908500000|2022-07-27 07:55:00|1978.02|1977.52|1978.77|1978.27|1978.9|1978.4|1977.15|1976.65|586
1658908800000|2022-07-27 08:00:00|1978.65|1978.15|1980.27|1979.77|1980.4|1979.9|1978.02|1977.52|1162
1658909100000|2022-07-27 08:05:00|1980.4|1979.9|1979.65|1979.15|1981.65|1981.15|1979.65|1979.15|1220
1658909400000|2022-07-27 08:10:00|1979.4|1978.9|1978.27|1977.77|1979.9|1979.4|1977.9|1977.4|723
1658909700000|2022-07-27 08:15:00|1978.4|1977.9|1974.77|1974.27|1978.9|1978.4|1974.77|1974.27|778
1658910000000|2022-07-27 08:20:00|1974.65|1974.15|1975.15|1974.65|1977.15|1976.65|1974.65|1974.15|550
1658910300000|2022-07-27 08:25:00|1975.02|1974.52|1975.27|1974.77|1976.65|1976.15|1974.15|1973.65|582
1658910600000|2022-07-27 08:30:00|1975.4|1974.9|1974.65|1974.15|1975.65|1975.15|1973.65|1973.15|408
1658910900000|2022-07-27 08:35:00|1974.4|1973.9|1976.4|1975.9|1977.15|1976.65|1974.15|1973.65|376
1658911200000|2022-07-27 08:40:00|1976.27|1975.77|1976.9|1976.4|1977.15|1976.65|1974.9|1974.4|292
1658911500000|2022-07-27 08:45:00|1977.15|1976.65|1976.9|1976.4|1977.4|1976.9|1975.9|1975.4|336
1658911800000|2022-07-27 08:50:00|1976.77|1976.27|1977.65|1977.15|1978.65|1978.15|1975.9|1975.4|358
1658912100000|2022-07-27 08:55:00|1977.4|1976.9|1976.9|1976.4|1978.27|1977.77|1976.9|1976.4|329
1658912400000|2022-07-27 09:00:00|1977.15|1976.65|1978.4|1977.9|1978.77|1978.27|1976.77|1976.27|305
1658912700000|2022-07-27 09:05:00|1978.52|1978.02|1979.65|1979.15|1979.9|1979.4|1978.4|1977.9|341
1658913000000|2022-07-27 09:10:00|1979.77|1979.27|1979.27|1978.77|1979.9|1979.4|1978.77|1978.27|579
1658913300000|2022-07-27 09:15:00|1979.4|1978.9|1979.27|1978.77|1979.52|1979.02|1978.65|1978.15|252
1658913600000|2022-07-27 09:20:00|1979.4|1978.9|1979.52|1979.02|1979.65|1979.15|1978.65|1978.15|328
1658913900000|2022-07-27 09:25:00|1979.4|1978.9|1979.65|1979.15|1980.15|1979.65|1979.15|1978.65|340
1658914200000|2022-07-27 09:30:00|1979.9|1979.4|1980.15|1979.65|1980.9|1980.4|1978.9|1978.4|309
1658914500000|2022-07-27 09:35:00|1980.02|1979.52|1979.4|1978.9|1981.27|1980.77|1978.77|1978.27|1165
1658914800000|2022-07-27 09:40:00|1979.65|1979.15|1978.9|1978.4|1980.15|1979.65|1978.4|1977.9|269
1658915100000|2022-07-27 09:45:00|1978.65|1978.15|1978.65|1978.15|1979.15|1978.65|1978.15|1977.65|226
1658915400000|2022-07-27 09:50:00|1978.9|1978.4|1978.15|1977.65|1978.9|1978.4|1976.9|1976.4|330
1658915700000|2022-07-27 09:55:00|1977.9|1977.4|1977.9|1977.4|1978.15|1977.65|1976.65|1976.15|253
1658916000000|2022-07-27 10:00:00|1978.02|1977.52|1976.15|1975.65|1978.02|1977.52|1975.65|1975.15|264
1658916300000|2022-07-27 10:05:00|1976.27|1975.77|1976.77|1976.27|1976.9|1976.4|1975.15|1974.65|255
1658916600000|2022-07-27 10:10:00|1976.65|1976.15|1976.65|1976.15|1976.9|1976.4|1975.52|1975.02|185
1658916900000|2022-07-27 10:15:00|1976.4|1975.9|1976.4|1975.9|1976.52|1976.02|1975.65|1975.15|225
1658917200000|2022-07-27 10:20:00|1976.27|1975.77|1975.65|1975.15|1976.65|1976.15|1975.4|1974.9|236
1658917500000|2022-07-27 10:25:00|1975.52|1975.02|1974.65|1974.15|1976.15|1975.65|1974.4|1973.9|283
1658917800000|2022-07-27 10:30:00|1974.52|1974.02|1976.4|1975.9|1976.65|1976.15|1974.15|1973.65|250
1658918100000|2022-07-27 10:35:00|1976.27|1975.77|1976.15|1975.65|1976.9|1976.4|1975.9|1975.4|244
1658918400000|2022-07-27 10:40:00|1975.9|1975.4|1975.77|1975.27|1976.65|1976.15|1975.4|1974.9|175
1658918700000|2022-07-27 10:45:00|1975.9|1975.4|1975.15|1974.65|1975.9|1975.4|1974.9|1974.4|106
1658919000000|2022-07-27 10:50:00|1975.27|1974.77|1974.77|1974.27|1975.9|1975.4|1974.65|1974.15|172
1658919300000|2022-07-27 10:55:00|1974.9|1974.4|1975.4|1974.9|1976.15|1975.65|1974.77|1974.27|228
1658919600000|2022-07-27 11:00:00|1975.15|1974.65|1971.9|1971.4|1975.15|1974.65|1971.9|1971.4|409
1658919900000|2022-07-27 11:05:00|1972.02|1971.52|1970.65|1970.15|1972.15|1971.65|1970.4|1969.9|299
1658920200000|2022-07-27 11:10:00|1970.77|1970.27|1971.77|1971.27|1971.9|1971.4|1970.02|1969.52|283
1658920500000|2022-07-27 11:15:00|1971.9|1971.4|1972.52|1972.02|1972.9|1972.4|1971.65|1971.15|172
1658920800000|2022-07-27 11:20:00|1972.65|1972.15|1972.4|1971.9|1972.65|1972.15|1971.4|1970.9|147
1658921100000|2022-07-27 11:25:00|1972.65|1972.15|1971.77|1971.27|1973.15|1972.65|1971.4|1970.9|173
1658921400000|2022-07-27 11:30:00|1971.65|1971.15|1971.77|1971.27|1972.4|1971.9|1971.4|1970.9|155
1658921700000|2022-07-27 11:35:00|1971.9|1971.4|1972.4|1971.9|1972.65|1972.15|1971.15|1970.65|218
1658922000000|2022-07-27 11:40:00|1972.48|1971.98|1972.48|1971.98|1972.85|1972.35|1971.85|1971.35|191
1658922300000|2022-07-27 11:45:00|1972.73|1972.23|1972.6|1972.1|1973.23|1972.73|1971.98|1971.48|232
1658922600000|2022-07-27 11:50:00|1972.73|1972.23|1973.73|1973.23|1973.73|1973.23|1971.98|1971.48|204
1658922900000|2022-07-27 11:55:00|1973.6|1973.1|1974.1|1973.6|1974.35|1973.85|1972.98|1972.48|229
1658923200000|2022-07-27 12:00:00|1973.98|1973.48|1975.98|1975.48|1975.98|1975.48|1973.98|1973.48|230
1658923500000|2022-07-27 12:05:00|1975.73|1975.23|1974.98|1974.48|1976.23|1975.73|1974.6|1974.1|223
1658923800000|2022-07-27 12:10:00|1975.1|1974.6|1975.23|1974.73|1975.98|1975.48|1974.73|1974.23|183
1658924100000|2022-07-27 12:15:00|1975.35|1974.85|1976.48|1975.98|1976.48|1975.98|1974.98|1974.48|194
1658924400000|2022-07-27 12:20:00|1976.35|1975.85|1975.98|1975.48|1976.73|1976.23|1975.73|1975.23|256
1658924700000|2022-07-27 12:25:00|1975.73|1975.23|1976.85|1976.35|1977.35|1976.85|1975.73|1975.23|204
1658925000000|2022-07-27 12:30:00|1976.73|1976.23|1976.98|1976.48|1977.48|1976.98|1974.6|1974.1|458
1658925300000|2022-07-27 12:35:00|1977.1|1976.6|1976.73|1976.23|1977.48|1976.98|1976.48|1975.98|226
1658925600000|2022-07-27 12:40:00|1976.6|1976.1|1976.23|1975.73|1976.6|1976.1|1975.23|1974.73|289
1658925900000|2022-07-27 12:45:00|1975.98|1975.48|1975.98|1975.48|1976.73|1976.23|1975.73|1975.23|154
1658926200000|2022-07-27 12:50:00|1976.1|1975.6|1976.73|1976.23|1977.98|1977.48|1976.1|1975.6|545
1658926500000|2022-07-27 12:55:00|1976.6|1976.1|1975.1|1974.6|1976.98|1976.48|1974.73|1974.23|201
1658926800000|2022-07-27 13:00:00|1975.23|1974.73|1975.23|1974.73|1975.73|1975.23|1974.73|1974.23|220
1658927100000|2022-07-27 13:05:00|1975.1|1974.6|1971.6|1971.1|1975.1|1974.6|1971.48|1970.98|655
1658927400000|2022-07-27 13:10:00|1971.73|1971.23|1972.23|1971.73|1972.48|1971.98|1971.23|1970.73|252
1658927700000|2022-07-27 13:15:00|1971.98|1971.48|1972.85|1972.35|1972.85|1972.35|1970.98|1970.48|325
1658928000000|2022-07-27 13:20:00|1972.73|1972.23|1968.98|1968.48|1972.98|1972.48|1967.73|1967.23|1329
1658928300000|2022-07-27 13:25:00|1969.1|1968.6|1968.48|1967.98|1969.23|1968.73|1967.73|1967.23|413
1658928600000|2022-07-27 13:30:00|1968.73|1968.23|1969.23|1968.73|1970.48|1969.98|1967.48|1966.98|786
1658928900000|2022-07-27 13:35:00|1969.1|1968.6|1969.73|1969.23|1970.98|1970.48|1968.35|1967.85|799
1658929200000|2022-07-27 13:40:00|1969.85|1969.35|1972.48|1971.98|1972.73|1972.23|1969.85|1969.35|505
1658929500000|2022-07-27 13:45:00|1972.73|1972.23|1975.6|1975.1|1975.73|1975.23|1972.6|1972.1|693
1658929800000|2022-07-27 13:50:00|1975.48|1974.98|1973.73|1973.23|1975.73|1975.23|1972.6|1972.1|455
1658930100000|2022-07-27 13:55:00|1973.98|1973.48|1975.73|1975.23|1976.1|1975.6|1973.98|1973.48|524
1658930400000|2022-07-27 14:00:00|1975.6|1975.1|1973.73|1973.23|1975.98|1975.48|1972.73|1972.23|700
1658930700000|2022-07-27 14:05:00|1973.85|1973.35|1973.73|1973.23|1974.73|1974.23|1973.1|1972.6|638
1658931000000|2022-07-27 14:10:00|1973.68|1973.18|1974.8|1974.3|1975.18|1974.68|1973.43|1972.93|431
1658931300000|2022-07-27 14:15:00|1974.93|1974.43|1977.43|1976.93|1977.68|1977.18|1974.43|1973.93|524
1658931600000|2022-07-27 14:20:00|1977.55|1977.05|1976.43|1975.93|1978.18|1977.68|1976.18|1975.68|511
1658931900000|2022-07-27 14:25:00|1976.55|1976.05|1976.55|1976.05|1977.43|1976.93|1975.8|1975.3|446
1658932200000|2022-07-27 14:30:00|1976.43|1975.93|1975.68|1975.18|1976.93|1976.43|1975.05|1974.55|588
1658932500000|2022-07-27 14:35:00|1975.43|1974.93|1974.93|1974.43|1975.68|1975.18|1974.55|1974.05|494
1658932800000|2022-07-27 14:40:00|1975.18|1974.68|1974.18|1973.68|1975.18|1974.68|1972.93|1972.43|541
1658933100000|2022-07-27 14:45:00|1973.93|1973.43|1971.43|1970.93|1974.18|1973.68|1971.43|1970.93|485
1658933400000|2022-07-27 14:50:00|1971.68|1971.18|1971.93|1971.43|1972.18|1971.68|1970.93|1970.43|865
1658933700000|2022-07-27 14:55:00|1972.18|1971.68|1971.18|1970.68|1972.43|1971.93|1971.18|1970.68|643
1658934000000|2022-07-27 15:00:00|1971.3|1970.8|1974.05|1973.55|1974.18|1973.68|1970.93|1970.43|740
1658934300000|2022-07-27 15:05:00|1974.18|1973.68|1972.18|1971.68|1974.68|1974.18|1971.93|1971.43|495
1658934600000|2022-07-27 15:10:00|1972.43|1971.93|1972.43|1971.93|1972.43|1971.93|1970.93|1970.43|773
1658934900000|2022-07-27 15:15:00|1972.68|1972.18|1973.18|1972.68|1973.68|1973.18|1971.93|1971.43|797
1658935200000|2022-07-27 15:20:00|1973.43|1972.93|1974.48|1972.98|1974.93|1974.43|1973.18|1972.68|1770
1658935500000|2022-07-27 15:25:00|1974.42|1972.92|1975.07|1973.57|1975.08|1973.58|1972.71|1971.21|1003
1658935800000|2022-07-27 15:30:00|1975.08|1973.58|1975.19|1973.79|1975.19|1973.79|1972.94|1971.54|220
1658936100000|2022-07-27 15:35:00|1975.07|1973.67|1973.94|1972.54|1975.07|1973.67|1973.32|1971.92|63
1658936400000|2022-07-27 15:40:00|1973.82|1972.42|1973.07|1971.67|1973.82|1972.42|1973.07|1971.67|6
1658936700000|2022-07-27 15:45:00|1973.19|1971.79|1972.82|1971.42|1973.19|1971.79|1972.19|1970.79|7
1658937000000|2022-07-27 15:50:00|1972.57|1971.17|1972.44|1971.04|1973.32|1971.92|1972.44|1971.04|8
1658937300000|2022-07-27 15:55:00|1972.32|1970.92|1972.24|1970.74|1972.69|1971.29|1972.19|1970.74|9
1658937600000|2022-07-27 16:00:00|1972.25|1970.75|1972.67|1971.17|1973.13|1971.63|1972.22|1970.72|0
1658937900000|2022-07-27 16:05:00|1972.68|1971.18|1971.84|1970.34|1972.7|1971.2|1971.81|1970.31|0
1658938200000|2022-07-27 16:10:00|1972.05|1970.55|1970.99|1969.49|1972.26|1970.76|1970.96|1969.46|0
1658938500000|2022-07-27 16:15:00|1970.98|1969.48|1971.44|1969.94|1971.87|1970.37|1970.54|1969.04|0
1658938800000|2022-07-27 16:20:00|1971.87|1970.37|1971.87|1970.37|1972.3|1970.8|1971.42|1969.92|0
1658939100000|2022-07-27 16:25:00|1971.86|1970.36|1972.29|1970.79|1972.76|1971.26|1971.86|1970.36|0
1658939400000|2022-07-27 16:30:00|1972.28|1970.78|1972.26|1970.76|1972.3|1970.8|1971.82|1970.32|0
1658939700000|2022-07-27 16:35:00|1972.27|1970.77|1971.37|1969.87|1972.28|1970.78|1971.37|1969.87|0
1658940000000|2022-07-27 16:40:00|1971.38|1969.88|1970.99|1969.49|1971.87|1970.37|1970.98|1969.48|0
1658940300000|2022-07-27 16:45:00|1971|1969.5|1970.54|1969.04|1971.42|1969.92|1970.53|1969.03|0
1658940600000|2022-07-27 16:50:00|1970.53|1969.03|1970.98|1969.48|1971.43|1969.93|1970.53|1969.03|0
1658940900000|2022-07-27 16:55:00|1970.97|1969.47|1970.06|1968.56|1970.98|1969.48|1969.63|1968.13|0
1658941200000|2022-07-27 17:00:00|1970.05|1968.55|1969.22|1967.72|1970.3|1968.8|1968.79|1967.29|0
1658941500000|2022-07-27 17:05:00|1969.23|1967.73|1968.79|1967.29|1969.24|1967.74|1968.33|1966.83|0
1658941800000|2022-07-27 17:10:00|1968.78|1967.28|1969.24|1967.74|1969.25|1967.75|1968.34|1966.84|0
1658942100000|2022-07-27 17:15:00|1968.82|1967.32|1967.95|1966.45|1969.26|1967.76|1967.94|1966.44|0
1658942400000|2022-07-27 17:20:00|1967.94|1966.44|1967.95|1966.45|1968.4|1966.9|1967.49|1965.99|0
1658942700000|2022-07-27 17:25:00|1967.96|1966.46|1968.48|1966.98|1968.48|1966.98|1967.51|1966.01|0
1658943000000|2022-07-27 17:30:00|1968.49|1966.99|1968.49|1966.99|1968.95|1967.45|1968.02|1966.52|0
1658943300000|2022-07-27 17:35:00|1968.5|1967|1968.48|1966.98|1968.93|1967.43|1968.04|1966.54|0
1658943600000|2022-07-27 17:40:00|1968.49|1966.99|1968.05|1966.55|1968.94|1967.44|1968.04|1966.54|0
1658943900000|2022-07-27 17:45:00|1968.04|1966.54|1968.51|1967.01|1968.95|1967.45|1968.02|1966.52|0
1658944200000|2022-07-27 17:50:00|1968.5|1967|1968.1|1966.6|1968.51|1967.01|1967.62|1966.12|0
1658944500000|2022-07-27 17:55:00|1968.09|1966.59|1967.44|1965.94|1968.12|1966.62|1966.76|1965.26|0
1658944800000|2022-07-27 18:00:00|1967.45|1965.95|1970.44|1968.94|1972.25|1970.75|1967.24|1965.74|0
1658945100000|2022-07-27 18:05:00|1970.43|1968.93|1966.8|1965.3|1970.43|1968.93|1966.34|1964.84|0
1658945400000|2022-07-27 18:10:00|1966.81|1965.31|1968.59|1967.09|1969.54|1968.04|1966.8|1965.3|0
1658945700000|2022-07-27 18:15:00|1968.6|1967.1|1969.98|1968.48|1970.86|1969.36|1968.6|1967.1|0
1658946000000|2022-07-27 18:20:00|1969.99|1968.49|1968.22|1966.72|1970.45|1968.95|1968.2|1966.7|0
1658946300000|2022-07-27 18:25:00|1968.21|1966.71|1969.59|1968.09|1970.48|1968.98|1967.78|1966.28|0
1658946600000|2022-07-27 18:30:00|1969.57|1968.07|1968.8|1967.3|1970.49|1968.99|1967.27|1965.77|0
1658946900000|2022-07-27 18:35:00|1968.79|1967.29|1976.54|1975.04|1976.54|1975.04|1968.58|1967.08|0
1658947200000|2022-07-27 18:40:00|1976.56|1975.06|1978.95|1977.45|1979.75|1978.25|1976.56|1975.06|0
1658947500000|2022-07-27 18:45:00|1979.37|1977.87|1977.55|1976.05|1979.62|1978.12|1977.11|1975.61|0
1658947800000|2022-07-27 18:50:00|1977.56|1976.06|1979.1|1977.6|1980.15|1978.65|1976.24|1974.74|0
1658948100000|2022-07-27 18:55:00|1979.11|1977.61|1976.45|1974.95|1980.04|1978.54|1975.09|1973.59|0
1658948400000|2022-07-27 19:00:00|1976.88|1975.38|1979.5|1978|1979.72|1978.22|1975.62|1974.12|0
1658948700000|2022-07-27 19:05:00|1979.29|1977.79|1980.17|1978.67|1981|1979.5|1978.37|1976.87|0
1658949000000|2022-07-27 19:10:00|1980.16|1978.66|1980.49|1978.99|1981.22|1979.72|1979.07|1977.57|0
1658949300000|2022-07-27 19:15:00|1980.5|1979|1981.19|1979.69|1982.54|1981.04|1980.03|1978.53|0
1658949600000|2022-07-27 19:20:00|1981.2|1979.7|1983.44|1981.94|1983.46|1981.96|1980.74|1979.24|0
1658949900000|2022-07-27 19:25:00|1983.23|1981.73|1986.86|1985.36|1986.86|1985.36|1983|1981.5|0
1658950200000|2022-07-27 19:30:00|1986.87|1985.37|1985.94|1984.44|1986.87|1985.37|1985.07|1983.57|0
1658950500000|2022-07-27 19:35:00|1985.95|1984.45|1984.58|1983.08|1985.95|1984.45|1984.14|1982.64|0
1658950800000|2022-07-27 19:40:00|1984.57|1983.07|1985.14|1983.64|1985.97|1984.47|1984.14|1982.64|0
1658951100000|2022-07-27 19:45:00|1985.13|1983.63|1984.22|1982.72|1985.58|1984.08|1984.21|1982.71|0
1658951400000|2022-07-27 19:50:00|1984.24|1982.74|1984.6|1983.1|1984.66|1983.16|1982.38|1980.88|0
1658951700000|2022-07-27 19:55:00|1984.18|1982.68|1983.61|1982.11|1985.46|1983.96|1983.58|1982.08|0
1658952000000|2022-07-27 20:00:00|1983.69|1982.19|1982.31|1980.81|1983.69|1982.19|1981.91|1980.41|0
1658952300000|2022-07-27 20:05:00|1982.32|1980.82|1981.66|1980.16|1982.58|1981.08|1980.36|1978.86|0
1658952600000|2022-07-27 20:10:00|1981.62|1980.12|1980.92|1979.42|1981.62|1980.12|1980.65|1979.15|0
1658952900000|2022-07-27 20:15:00|1980.91|1979.41|1981.19|1979.69|1981.86|1980.36|1980.91|1979.41|0
1658953200000|2022-07-27 20:20:00|1981.18|1979.68|1982.72|1981.22|1983.53|1982.03|1980.96|1979.46|0
1658953500000|2022-07-27 20:25:00|1982.71|1981.21|1982.4|1980.9|1983.17|1981.67|1982.31|1980.81|0
1658953800000|2022-07-27 20:30:00|1982.31|1980.81|1982.68|1981.18|1982.68|1981.18|1982.31|1980.81|0
1658954100000|2022-07-27 20:35:00|1982.72|1981.22|1982.49|1980.99|1983.12|1981.62|1982.31|1980.81|0
1658954400000|2022-07-27 20:40:00|1982.5|1981|1982.4|1980.9|1982.63|1981.13|1982.31|1980.81|0
1658954700000|2022-07-27 20:45:00|1982.41|1980.91|1982.56|1981.06|1982.56|1981.06|1982.31|1980.81|0
1658955000000|2022-07-27 20:50:00|1982.52|1981.02|1982.29|1980.79|1982.56|1981.06|1982.29|1980.79|0
1658955300000|2022-07-27 20:55:00|1982.3|1980.8|1982.38|1980.88|1982.52|1981.02|1982.29|1980.79|0
1658955600000|2022-07-27 21:00:00|1982.34|1980.84|1982.16|1980.66|1982.38|1980.88|1982.11|1980.61|0
1658955900000|2022-07-27 21:05:00|1982.17|1980.67|1982.34|1980.84|1982.47|1980.97|1982.02|1980.52|0
1658956200000|2022-07-27 21:10:00|1982.35|1980.85|1982.52|1981.02|1982.65|1981.15|1982.29|1980.79|0
1658956500000|2022-07-27 21:15:00|1982.51|1981.01|1982.52|1981.02|1982.65|1981.15|1982.34|1980.84|0
1658956800000|2022-07-27 21:20:00|1982.53|1981.03|1982.56|1981.06|1982.65|1981.15|1982.52|1981.02|0
1658957100000|2022-07-27 21:25:00|1982.61|1981.11|1982.61|1981.11|1982.65|1981.15|1982.52|1981.02|0
1658957400000|2022-07-27 21:30:00|1982.65|1981.15|1982.74|1981.24|1982.74|1981.24|1982.65|1981.15|0
1658957700000|2022-07-27 21:35:00|1982.7|1981.2|1982.52|1981.02|1982.7|1981.2|1982.43|1980.93|0
1658958000000|2022-07-27 21:40:00|1982.47|1980.97|1982.47|1980.97|1982.47|1980.97|1982.38|1980.88|0
1658958300000|2022-07-27 21:45:00|1982.43|1980.93|1982.34|1980.84|1982.47|1980.97|1982.34|1980.84|0
1658958600000|2022-07-27 21:50:00|1982.38|1980.88|1982.43|1980.93|1982.56|1981.06|1982.29|1980.79|0
1658958900000|2022-07-27 21:55:00|1982.38|1980.88|1982.43|1980.93|1982.61|1981.11|1982.29|1980.79|0
1658959200000|2022-07-27 22:00:00|1982.52|1981.02|1982.38|1980.88|1982.83|1981.33|1981.57|1980.07|0
1658959500000|2022-07-27 22:05:00|1982.39|1980.89|1981.8|1980.3|1982.47|1980.97|1981.57|1980.07|0
1658959800000|2022-07-27 22:10:00|1981.81|1980.31|1981.8|1980.3|1982.07|1980.57|1981.66|1980.16|0
1658960100000|2022-07-27 22:15:00|1981.75|1980.25|1981.71|1980.21|1981.98|1980.48|1981.53|1980.03|0
1658960400000|2022-07-27 22:20:00|1981.7|1980.2|1981.39|1979.89|1981.7|1980.2|1981.39|1979.89|0
1658960700000|2022-07-27 22:25:00|1981.3|1979.8|1981.44|1979.94|1981.53|1980.03|1981.3|1979.8|0
1658961000000|2022-07-27 22:30:00|1981.53|1980.03|1982.07|1980.57|1982.34|1980.84|1981.39|1979.89|0
1658961300000|2022-07-27 22:35:00|1982.02|1980.52|1981.8|1980.3|1982.02|1980.52|1981.39|1979.89|0
1658961600000|2022-07-27 22:40:00|1981.79|1980.29|1981.44|1979.94|1981.79|1980.29|1981.35|1979.85|0
1658961900000|2022-07-27 22:45:00|1981.53|1980.03|1981.8|1980.3|1981.93|1980.43|1981.53|1980.03|0
1658962200000|2022-07-27 22:50:00|1981.79|1980.29|1981.8|1980.3|1981.93|1980.43|1981.62|1980.12|0
1658962500000|2022-07-27 22:55:00|1981.79|1980.29|1981.8|1980.3|1981.8|1980.3|1981.53|1980.03|0
1658962800000|2022-07-27 23:00:00|1981.84|1980.34|1982.11|1980.61|1982.11|1980.61|1981.71|1980.21|0
1658963100000|2022-07-27 23:05:00|1982.16|1980.66|1982.34|1980.84|1982.65|1981.15|1981.84|1980.34|0
1658963400000|2022-07-27 23:10:00|1982.29|1980.79|1983.16|1981.66|1983.25|1981.75|1982.07|1980.57|0
1658963700000|2022-07-27 23:15:00|1983.2|1981.7|1982.75|1981.25|1983.34|1981.84|1982.75|1981.25|0
1658964000000|2022-07-27 23:20:00|1982.71|1981.21|1983.56|1982.06|1983.61|1982.11|1982.66|1981.16|0
1658964300000|2022-07-27 23:25:00|1983.47|1981.97|1983.61|1982.11|1983.7|1982.2|1983.29|1981.79|0
1658964600000|2022-07-27 23:30:00|1983.6|1982.1|1983.7|1982.2|1983.7|1982.2|1983.16|1981.66|0
1658964900000|2022-07-27 23:35:00|1983.79|1982.29|1983.2|1981.7|1983.79|1982.29|1983.07|1981.57|0
1658965200000|2022-07-27 23:40:00|1983.25|1981.75|1983.25|1981.75|1983.38|1981.88|1983.16|1981.66|0
1658965500000|2022-07-27 23:45:00|1983.24|1981.74|1983.43|1981.93|1983.43|1981.93|1982.71|1981.21|0
1658965800000|2022-07-27 23:50:00|1983.52|1982.02|1982.84|1981.34|1983.7|1982.2|1982.84|1981.34|0
1658966100000|2022-07-27 23:55:00|1982.8|1981.3|1982.71|1981.21|1982.93|1981.43|1982.3|1980.8|0
1658966400000|2022-07-28 00:00:00|1982.75|1981.25|1982.3|1980.8|1983.43|1981.93|1982.21|1980.71|0
1658966700000|2022-07-28 00:05:00|1982.31|1980.81|1982.03|1980.53|1982.93|1981.43|1981.9|1980.4|0
1658967000000|2022-07-28 00:10:00|1982.04|1980.54|1981.81|1980.31|1982.21|1980.71|1981.67|1980.17|0
1658967300000|2022-07-28 00:15:00|1981.8|1980.3|1981.21|1979.71|1982.49|1980.99|1980.36|1978.86|0
1658967600000|2022-07-28 00:20:00|1981.2|1979.7|1980.34|1978.84|1981.21|1979.71|1980.34|1978.84|0
1658967900000|2022-07-28 00:25:00|1980.35|1978.85|1979.02|1977.52|1980.79|1979.29|1979.02|1977.52|0
1658968200000|2022-07-28 00:30:00|1979.03|1977.53|1979.49|1977.99|1979.49|1977.99|1979.02|1977.52|0
1658968500000|2022-07-28 00:35:00|1979.48|1977.98|1979.05|1977.55|1979.49|1977.99|1979.04|1977.54|0
1658968800000|2022-07-28 00:40:00|1979.06|1977.56|1979.03|1977.53|1979.48|1977.98|1978.61|1977.11|0
1658969100000|2022-07-28 00:45:00|1978.61|1977.11|1979.47|1977.97|1979.89|1978.39|1978.16|1976.66|0
1658969400000|2022-07-28 00:50:00|1979.46|1977.96|1981.17|1979.67|1981.17|1979.67|1979.46|1977.96|0
1658969700000|2022-07-28 00:55:00|1980.74|1979.24|1981.17|1979.67|1981.6|1980.1|1980.74|1979.24|0
1658970000000|2022-07-28 01:00:00|1981.18|1979.68|1980.33|1978.83|1981.61|1980.11|1979.87|1978.37|0
1658970300000|2022-07-28 01:05:00|1980.75|1979.25|1980.35|1978.85|1980.78|1979.28|1979.91|1978.41|0
1658970600000|2022-07-28 01:10:00|1980.13|1978.63|1979.48|1977.98|1980.13|1978.63|1979.48|1977.98|0
1658970900000|2022-07-28 01:15:00|1979.49|1977.99|1981.62|1980.12|1981.63|1980.13|1979.05|1977.55|0
1658971200000|2022-07-28 01:20:00|1981.61|1980.11|1981.15|1979.65|1981.61|1980.11|1980.73|1979.23|0
1658971500000|2022-07-28 01:25:00|1981.1|1979.6|1981.11|1979.61|1981.54|1980.04|1981.1|1979.6|0
1658971800000|2022-07-28 01:30:00|1981.1|1979.6|1982.43|1980.93|1982.44|1980.94|1981.1|1979.6|0
1658972100000|2022-07-28 01:35:00|1982|1980.5|1981.99|1980.49|1982.44|1980.94|1981.12|1979.62|0
1658972400000|2022-07-28 01:40:00|1981.78|1980.28|1980.69|1979.19|1982|1980.5|1980.69|1979.19|0
1658972700000|2022-07-28 01:45:00|1980.7|1979.2|1981.14|1979.64|1981.15|1979.65|1980.69|1979.19|0
1658973000000|2022-07-28 01:50:00|1981.15|1979.65|1981.57|1980.07|1981.57|1980.07|1981.13|1979.63|0
1658973300000|2022-07-28 01:55:00|1981.99|1980.49|1982.03|1980.53|1982.46|1980.96|1981.14|1979.64|0
1658973600000|2022-07-28 02:00:00|1982.02|1980.52|1982.85|1981.35|1982.86|1981.36|1982|1980.5|0
1658973900000|2022-07-28 02:05:00|1982.86|1981.36|1982.85|1981.35|1983.29|1981.79|1982.84|1981.34|0
1658974200000|2022-07-28 02:10:00|1982.86|1981.36|1983.7|1982.2|1983.72|1982.22|1982.85|1981.35|0
1658974500000|2022-07-28 02:15:00|1983.71|1982.21|1983.71|1982.21|1983.71|1982.21|1983.28|1981.78|0
1658974800000|2022-07-28 02:20:00|1983.7|1982.2|1983.27|1981.77|1983.71|1982.21|1983.27|1981.77|0
1658975100000|2022-07-28 02:25:00|1983.28|1981.78|1983.7|1982.2|1983.71|1982.21|1983.27|1981.77|0
1658975400000|2022-07-28 02:30:00|1983.71|1982.21|1984.58|1983.08|1984.58|1983.08|1983.27|1981.77|0
1658975700000|2022-07-28 02:35:00|1984.59|1983.09|1985.45|1983.95|1985.46|1983.96|1984.58|1983.08|0
1658976000000|2022-07-28 02:40:00|1985.46|1983.96|1985.87|1984.37|1985.88|1984.38|1985.02|1983.52|0
1658976300000|2022-07-28 02:45:00|1986.08|1984.58|1984.94|1983.44|1986.23|1984.73|1984.94|1983.44|0
1658976600000|2022-07-28 02:50:00|1984.95|1983.45|1984.93|1983.43|1984.95|1983.45|1984.5|1983|0
1658976900000|2022-07-28 02:55:00|1984.92|1983.42|1985.54|1984.04|1985.54|1984.04|1984.92|1983.42|0
1658977200000|2022-07-28 03:00:00|1985.53|1984.03|1985.1|1983.6|1985.54|1984.04|1985.09|1983.59|0
1658977500000|2022-07-28 03:05:00|1985.11|1983.61|1985.53|1984.03|1985.53|1984.03|1985.1|1983.6|0
1658977800000|2022-07-28 03:10:00|1985.54|1984.04|1985.53|1984.03|1985.54|1984.04|1985.52|1984.02|0
1658978100000|2022-07-28 03:15:00|1985.52|1984.02|1984.66|1983.16|1985.53|1984.03|1984.65|1983.15|0
1658978400000|2022-07-28 03:20:00|1984.23|1982.73|1984.16|1982.66|1984.23|1982.73|1983.74|1982.24|0
1658978700000|2022-07-28 03:25:00|1984.17|1982.67|1984.16|1982.66|1984.59|1983.09|1983.94|1982.44|0
1658979000000|2022-07-28 03:30:00|1984.17|1982.67|1983.73|1982.23|1984.17|1982.67|1983.29|1981.79|0
1658979300000|2022-07-28 03:35:00|1983.31|1981.81|1983.32|1981.82|1983.32|1981.82|1982.88|1981.38|0
1658979600000|2022-07-28 03:40:00|1983.31|1981.81|1984.17|1982.67|1984.17|1982.67|1983.3|1981.8|0
1658979900000|2022-07-28 03:45:00|1984.18|1982.68|1983.29|1981.79|1984.18|1982.68|1983.29|1981.79|0
1658980200000|2022-07-28 03:50:00|1983.3|1981.8|1982.42|1980.92|1983.3|1981.8|1981.99|1980.49|0
1658980500000|2022-07-28 03:55:00|1982.43|1980.93|1982.42|1980.92|1982.87|1981.37|1982.42|1980.92|0
1658980800000|2022-07-28 04:00:00|1982.85|1981.35|1982.85|1981.35|1983.29|1981.79|1982.85|1981.35|0
1658981100000|2022-07-28 04:05:00|1983.58|1982.08|1984.01|1982.51|1984.01|1982.51|1983.58|1982.08|0
1658981400000|2022-07-28 04:10:00|1983.8|1982.3|1983.58|1982.08|1984.01|1982.51|1983.57|1982.07|0
1658981700000|2022-07-28 04:15:00|1983.57|1982.07|1983.15|1981.65|1983.59|1982.09|1983.15|1981.65|0
1658982000000|2022-07-28 04:20:00|1983.16|1981.66|1983.16|1981.66|1983.16|1981.66|1983.15|1981.65|0
1658982300000|2022-07-28 04:25:00|1983.59|1982.09|1983.59|1982.09|1983.59|1982.09|1983.58|1982.08|0
1658982600000|2022-07-28 04:30:00|1983.58|1982.08|1982.31|1980.81|1983.58|1982.08|1981.86|1980.36|0
1658982900000|2022-07-28 04:35:00|1982.52|1981.02|1984.01|1982.51|1984.44|1982.94|1982.3|1980.8|0
1658983200000|2022-07-28 04:40:00|1984.23|1982.73|1984.2|1982.7|1984.87|1983.37|1983.77|1982.27|0
1658983500000|2022-07-28 04:45:00|1983.99|1982.49|1984.42|1982.92|1984.63|1983.13|1983.99|1982.49|0
1658983800000|2022-07-28 04:50:00|1984.63|1983.13|1984.2|1982.7|1984.64|1983.14|1984.2|1982.7|0
1658984100000|2022-07-28 04:55:00|1984.21|1982.71|1984.23|1982.73|1984.66|1983.16|1984.21|1982.71|0
1658984400000|2022-07-28 05:00:00|1984.65|1983.15|1984.21|1982.71|1984.65|1983.15|1984.21|1982.71|0
1658984700000|2022-07-28 05:05:00|1983.99|1982.49|1982.91|1981.41|1984.2|1982.7|1982.91|1981.41|0
1658985000000|2022-07-28 05:10:00|1983.12|1981.62|1982.69|1981.19|1983.34|1981.84|1982.69|1981.19|0
1658985300000|2022-07-28 05:15:00|1982.48|1980.98|1982.06|1980.56|1982.9|1981.4|1982.06|1980.56|0
1658985600000|2022-07-28 05:20:00|1982.05|1980.55|1982.06|1980.56|1982.06|1980.56|1982.05|1980.55|0
1658985900000|2022-07-28 05:25:00|1982.27|1980.77|1982.06|1980.56|1982.49|1980.99|1982.05|1980.55|0
1658986200000|2022-07-28 05:30:00|1982.07|1980.57|1982.94|1981.44|1983.36|1981.86|1982.06|1980.56|0
1658986500000|2022-07-28 05:35:00|1983.15|1981.65|1982.93|1981.43|1983.78|1982.28|1982.92|1981.42|0
1658986800000|2022-07-28 05:40:00|1983.36|1981.86|1983.78|1982.28|1983.78|1982.28|1982.93|1981.43|0
1658987100000|2022-07-28 05:45:00|1983.77|1982.27|1984.43|1982.93|1984.65|1983.15|1983.77|1982.27|0
1658987400000|2022-07-28 05:50:00|1984.64|1983.14|1985.06|1983.56|1985.07|1983.57|1984.21|1982.71|0
1658987700000|2022-07-28 05:55:00|1985.05|1983.55|1985.07|1983.57|1985.5|1984|1985.05|1983.55|0
1658988000000|2022-07-28 06:00:00|1985.06|1983.56|1985.62|1984.12|1986.36|1984.86|1984.76|1983.26|0
1658988300000|2022-07-28 06:05:00|1985.41|1983.91|1985.25|1983.75|1986.05|1984.55|1984.32|1982.82|0
1658988600000|2022-07-28 06:10:00|1985.46|1983.96|1986.94|1985.44|1986.95|1985.45|1985.46|1983.96|0
1658988900000|2022-07-28 06:15:00|1986.73|1985.23|1988.26|1986.76|1988.69|1987.19|1986.52|1985.02|0
1658989200000|2022-07-28 06:20:00|1987.83|1986.33|1987.11|1985.61|1987.98|1986.48|1986.67|1985.17|0
1658989500000|2022-07-28 06:25:00|1987.54|1986.04|1987.47|1985.97|1987.54|1986.04|1986.67|1985.17|0
1658989800000|2022-07-28 06:30:00|1987.9|1986.4|1984.57|1983.17|1987.96|1986.46|1984.57|1983.17|43
1658990100000|2022-07-28 06:35:00|1984.44|1983.04|1985.07|1983.67|1985.07|1983.67|1984.44|1983.04|9
1658990400000|2022-07-28 06:40:00|1984.82|1983.42|1984.82|1983.42|1984.82|1983.42|1984.07|1982.67|54
1658990700000|2022-07-28 06:45:00|1984.69|1983.29|1983.44|1982.04|1984.82|1983.42|1983.19|1981.79|29
1658991000000|2022-07-28 06:50:00|1983.57|1982.17|1983.82|1982.42|1983.94|1982.54|1983.57|1982.17|6
1658991300000|2022-07-28 06:55:00|1983.64|1982.14|1983.02|1981.52|1984.72|1983.22|1982.58|1981.08|0
1658991600000|2022-07-28 07:00:00|1983.44|1981.94|1985.87|1985.37|1986.37|1985.87|1978.74|1978.24|3597
1658991900000|2022-07-28 07:05:00|1986.37|1985.87|1985.12|1984.62|1987.62|1987.12|1983.87|1983.37|2531
1658992200000|2022-07-28 07:10:00|1985.37|1984.87|1988.37|1987.87|1989.12|1988.62|1985.37|1984.87|2107
1658992500000|2022-07-28 07:15:00|1987.87|1987.37|1985.74|1985.24|1988.74|1988.24|1984.87|1984.37|1068
1658992800000|2022-07-28 07:20:00|1985.87|1985.37|1989.62|1989.12|1990.37|1989.87|1985.62|1985.12|973
1658993100000|2022-07-28 07:25:00|1989.49|1988.99|1991.62|1991.12|1993.12|1992.62|1989.37|1988.87|950
1658993400000|2022-07-28 07:30:00|1991.74|1991.24|1990.37|1989.87|1992.87|1992.37|1989.87|1989.37|1872
1658993700000|2022-07-28 07:35:00|1989.87|1989.37|1986.62|1986.12|1990.49|1989.99|1986.62|1986.12|1474
1658994000000|2022-07-28 07:40:00|1986.74|1986.24|1986.37|1985.87|1988.62|1988.12|1985.87|1985.37|1217
1658994300000|2022-07-28 07:45:00|1986.24|1985.74|1985.87|1985.37|1987.37|1986.87|1985.62|1985.12|526
1658994600000|2022-07-28 07:50:00|1986.12|1985.62|1988.37|1987.87|1988.37|1987.87|1985.62|1985.12|700
1658994900000|2022-07-28 07:55:00|1988.24|1987.74|1987.83|1987.33|1988.58|1988.08|1986.37|1985.87|701
1658995200000|2022-07-28 08:00:00|1987.58|1987.08|1987.33|1986.83|1987.7|1987.2|1985.58|1985.08|793
1658995500000|2022-07-28 08:05:00|1987.58|1987.08|1982.08|1981.58|1987.83|1987.33|1981.08|1980.58|1188
1658995800000|2022-07-28 08:10:00|1981.83|1981.33|1986.08|1985.58|1986.45|1985.95|1981.08|1980.58|1032
1658996100000|2022-07-28 08:15:00|1985.83|1985.33|1987.33|1986.83|1988.58|1988.08|1985.08|1984.58|538
1658996400000|2022-07-28 08:20:00|1987.2|1986.7|1989.58|1989.08|1989.83|1989.33|1987.2|1986.7|519
1658996700000|2022-07-28 08:25:00|1989.33|1988.83|1986.83|1986.33|1989.45|1988.95|1986.33|1985.83|525
1658997000000|2022-07-28 08:30:00|1986.7|1986.2|1985.33|1984.83|1987.58|1987.08|1985.2|1984.7|567
1658997300000|2022-07-28 08:35:00|1985.58|1985.08|1986.58|1986.08|1987.08|1986.58|1984.45|1983.95|651
1658997600000|2022-07-28 08:40:00|1986.7|1986.2|1985.7|1985.2|1987.33|1986.83|1985.45|1984.95|418
1658997900000|2022-07-28 08:45:00|1985.58|1985.08|1983.95|1983.45|1987.08|1986.58|1983.33|1982.83|555
1658998200000|2022-07-28 08:50:00|1983.83|1983.33|1982.33|1981.83|1984.45|1983.95|1980.83|1980.33|968
1658998500000|2022-07-28 08:55:00|1982.58|1982.08|1980.7|1980.2|1982.58|1982.08|1980.33|1979.83|770
1658998800000|2022-07-28 09:00:00|1980.83|1980.33|1981.83|1981.33|1982.58|1982.08|1980.58|1980.08|764
1658999100000|2022-07-28 09:05:00|1981.7|1981.2|1979.58|1979.08|1981.7|1981.2|1979.33|1978.83|630
1658999400000|2022-07-28 09:10:00|1979.7|1979.2|1979.58|1979.08|1980.08|1979.58|1978.33|1977.83|546
1658999700000|2022-07-28 09:15:00|1979.2|1978.7|1981.33|1980.83|1981.83|1981.33|1979.08|1978.58|484
1659000000000|2022-07-28 09:20:00|1981.45|1980.95|1979.33|1978.83|1981.58|1981.08|1979.08|1978.58|467
1659000300000|2022-07-28 09:25:00|1979.2|1978.7|1979.08|1978.58|1980.58|1980.08|1979.08|1978.58|368
1659000600000|2022-07-28 09:30:00|1978.95|1978.45|1980.33|1979.83|1980.58|1980.08|1978.45|1977.95|659
1659000900000|2022-07-28 09:35:00|1980.2|1979.7|1982.58|1982.08|1982.95|1982.45|1979.83|1979.33|512
1659001200000|2022-07-28 09:40:00|1982.45|1981.95|1982.83|1982.33|1983.08|1982.58|1981.33|1980.83|420
1659001500000|2022-07-28 09:45:00|1982.95|1982.45|1982.58|1982.08|1983.7|1983.2|1982.2|1981.7|289
1659001800000|2022-07-28 09:50:00|1982.45|1981.95|1981.83|1981.33|1983.33|1982.83|1981.83|1981.33|307
1659002100000|2022-07-28 09:55:00|1981.95|1981.45|1985.08|1984.58|1985.08|1984.58|1981.83|1981.33|517
1659002400000|2022-07-28 10:00:00|1985.2|1984.7|1983.58|1983.08|1985.33|1984.83|1983.33|1982.83|429
1659002700000|2022-07-28 10:05:00|1983.7|1983.2|1982.58|1982.08|1983.83|1983.33|1982.45|1981.95|277
1659003000000|2022-07-28 10:10:00|1982.83|1982.33|1981.58|1981.08|1983.08|1982.58|1981.45|1980.95|589
1659003300000|2022-07-28 10:15:00|1981.45|1980.95|1981.58|1981.08|1981.83|1981.33|1981.08|1980.58|420
1659003600000|2022-07-28 10:20:00|1981.45|1980.95|1982.08|1981.58|1982.45|1981.95|1980.7|1980.2|282
1659003900000|2022-07-28 10:25:00|1981.95|1981.45|1983.33|1982.83|1983.45|1982.95|1981.58|1981.08|240
1659004200000|2022-07-28 10:30:00|1983.08|1982.58|1984.58|1984.08|1985.08|1984.58|1983.08|1982.58|428
1659004500000|2022-07-28 10:35:00|1984.33|1983.83|1984.83|1984.33|1985.08|1984.58|1984.33|1983.83|256
1659004800000|2022-07-28 10:40:00|1984.7|1984.2|1983.83|1983.33|1984.83|1984.33|1983.7|1983.2|237
1659005100000|2022-07-28 10:45:00|1984.08|1983.58|1983.45|1982.95|1984.45|1983.95|1983.45|1982.95|298
1659005400000|2022-07-28 10:50:00|1983.58|1983.08|1985.08|1984.58|1985.08|1984.58|1983.33|1982.83|238
1659005700000|2022-07-28 10:55:00|1984.95|1984.45|1984.83|1984.33|1985.58|1985.08|1984.33|1983.83|256
1659006000000|2022-07-28 11:00:00|1985.08|1984.58|1985.33|1984.83|1985.58|1985.08|1984.7|1984.2|302
1659006300000|2022-07-28 11:05:00|1985.2|1984.7|1985.95|1985.45|1986.58|1986.08|1984.83|1984.33|349
1659006600000|2022-07-28 11:10:00|1986.08|1985.58|1986.58|1986.08|1986.83|1986.33|1985.08|1984.58|323
1659006900000|2022-07-28 11:15:00|1986.45|1985.95|1985.83|1985.33|1986.58|1986.08|1985.58|1985.08|278
1659007200000|2022-07-28 11:20:00|1985.58|1985.08|1985.33|1984.83|1985.83|1985.33|1984.33|1983.83|512
1659007500000|2022-07-28 11:25:00|1985.08|1984.58|1984.83|1984.33|1985.45|1984.95|1984.58|1984.08|378
1659007800000|2022-07-28 11:30:00|1984.7|1984.2|1985.58|1985.08|1985.58|1985.08|1984.58|1984.08|324
1659008100000|2022-07-28 11:35:00|1985.45|1984.95|1985.83|1985.33|1985.95|1985.45|1984.58|1984.08|246
1659008400000|2022-07-28 11:40:00|1985.9|1985.4|1987.15|1986.65|1987.15|1986.65|1985.65|1985.15|372
1659008700000|2022-07-28 11:45:00|1987.02|1986.52|1987.4|1986.9|1987.9|1987.4|1986.65|1986.15|306
1659009000000|2022-07-28 11:50:00|1987.65|1987.15|1986.15|1985.65|1987.65|1987.15|1986.15|1985.65|261
1659009300000|2022-07-28 11:55:00|1986.4|1985.9|1985.27|1984.77|1986.4|1985.9|1985.15|1984.65|426
1659009600000|2022-07-28 12:00:00|1985.4|1984.9|1983.15|1982.65|1985.52|1985.02|1983.15|1982.65|443
1659009900000|2022-07-28 12:05:00|1983.4|1982.9|1983.4|1982.9|1983.65|1983.15|1982.65|1982.15|598
1659010200000|2022-07-28 12:10:00|1983.15|1982.65|1983.9|1983.4|1984.02|1983.52|1982.9|1982.4|437
1659010500000|2022-07-28 12:15:00|1984.02|1983.52|1983.9|1983.4|1984.15|1983.65|1983.4|1982.9|456
1659010800000|2022-07-28 12:20:00|1983.77|1983.27|1985.4|1984.9|1985.9|1985.4|1983.52|1983.02|580
1659011100000|2022-07-28 12:25:00|1985.27|1984.77|1985.02|1984.52|1985.65|1985.15|1984.9|1984.4|219
1659011400000|2022-07-28 12:30:00|1985.15|1984.65|1985.65|1985.15|1987.02|1986.52|1981.4|1980.9|1541
1659011700000|2022-07-28 12:35:00|1985.77|1985.27|1985.15|1984.65|1987.27|1986.77|1984.9|1984.4|596
1659012000000|2022-07-28 12:40:00|1985.4|1984.9|1987.4|1986.9|1987.9|1987.4|1984.9|1984.4|647
1659012300000|2022-07-28 12:45:00|1987.52|1987.02|1987.9|1987.4|1989.65|1989.15|1987.15|1986.65|658
1659012600000|2022-07-28 12:50:00|1988.02|1987.52|1987.9|1987.4|1988.65|1988.15|1987.4|1986.9|322
1659012900000|2022-07-28 12:55:00|1987.77|1987.27|1986.9|1986.4|1987.9|1987.4|1986.15|1985.65|300
1659013200000|2022-07-28 13:00:00|1986.77|1986.27|1987.52|1987.02|1987.65|1987.15|1986.65|1986.15|266
1659013500000|2022-07-28 13:05:00|1987.65|1987.15|1987.65|1987.15|1988.02|1987.52|1987.15|1986.65|402
1659013800000|2022-07-28 13:10:00|1987.52|1987.02|1987.52|1987.02|1988.52|1988.02|1987.15|1986.65|867
1659014100000|2022-07-28 13:15:00|1987.4|1986.9|1989.65|1989.15|1989.9|1989.4|1987.15|1986.65|748
1659014400000|2022-07-28 13:20:00|1989.4|1988.9|1990.65|1990.15|1990.77|1990.27|1989.4|1988.9|1345
1659014700000|2022-07-28 13:25:00|1990.4|1989.9|1990.65|1990.15|1990.77|1990.27|1989.02|1988.52|661
1659015000000|2022-07-28 13:30:00|1990.4|1989.9|1993.4|1992.9|1994.15|1993.65|1990.15|1989.65|1550
1659015300000|2022-07-28 13:35:00|1993.65|1993.15|1994.4|1993.9|1996.15|1995.65|1993.4|1992.9|1157
1659015600000|2022-07-28 13:40:00|1994.52|1994.02|1991.65|1991.15|1994.9|1994.4|1991.4|1990.9|1162
1659015900000|2022-07-28 13:45:00|1991.9|1991.4|1989.9|1989.4|1992.4|1991.9|1987.65|1987.15|1382
1659016200000|2022-07-28 13:50:00|1989.65|1989.15|1987.4|1986.9|1990.9|1990.4|1985.9|1985.4|1541
1659016500000|2022-07-28 13:55:00|1987.15|1986.65|1989.4|1988.9|1990.77|1990.27|1986.9|1986.4|1768
1659016800000|2022-07-28 14:00:00|1989.65|1989.15|1991.4|1990.9|1991.77|1991.27|1989.4|1988.9|790
1659017100000|2022-07-28 14:05:00|1991.27|1990.77|1985.9|1985.4|1991.52|1991.02|1985.4|1984.9|1295
1659017400000|2022-07-28 14:10:00|1985.85|1985.35|1983.85|1983.35|1986.35|1985.85|1983.1|1982.6|2183
1659017700000|2022-07-28 14:15:00|1984.1|1983.6|1986.22|1985.72|1986.6|1986.1|1983.35|1982.85|980
1659018000000|2022-07-28 14:20:00|1986.1|1985.6|1985.1|1984.6|1986.85|1986.35|1984.85|1984.35|1046
1659018300000|2022-07-28 14:25:00|1985.35|1984.85|1984.97|1984.47|1985.6|1985.1|1983.1|1982.6|1221
1659018600000|2022-07-28 14:30:00|1984.85|1984.35|1983.6|1983.1|1985.47|1984.97|1982.1|1981.6|810
1659018900000|2022-07-28 14:35:00|1983.85|1983.35|1985.35|1984.85|1986.97|1986.47|1983.6|1983.1|895
1659019200000|2022-07-28 14:40:00|1985.1|1984.6|1986.85|1986.35|1986.85|1986.35|1984.85|1984.35|554
1659019500000|2022-07-28 14:45:00|1986.97|1986.47|1988.6|1988.1|1989.1|1988.6|1986.85|1986.35|948
1659019800000|2022-07-28 14:50:00|1988.47|1987.97|1988.85|1988.35|1989.1|1988.6|1987.85|1987.35|746
1659020100000|2022-07-28 14:55:00|1988.6|1988.1|1988.85|1988.35|1989.6|1989.1|1988.1|1987.6|776
1659020400000|2022-07-28 15:00:00|1989.1|1988.6|1991.1|1990.6|1991.72|1991.22|1988.35|1987.85|941
1659020700000|2022-07-28 15:05:00|1991.22|1990.72|1992.1|1991.6|1992.85|1992.35|1990.85|1990.35|932
1659021000000|2022-07-28 15:10:00|1992.35|1991.85|1992.35|1991.85|1992.6|1992.1|1990.1|1989.6|973
1659021300000|2022-07-28 15:15:00|1992.1|1991.6|1990.85|1990.35|1992.1|1991.6|1990.1|1989.6|1433
1659021600000|2022-07-28 15:20:00|1990.6|1990.1|1993.87|1992.37|1994.47|1993.97|1990.35|1989.85|2071
1659021900000|2022-07-28 15:25:00|1994.09|1992.59|1995.73|1994.23|1995.85|1994.35|1993.43|1991.93|1012
1659022200000|2022-07-28 15:30:00|1995.74|1994.24|1995.55|1994.15|1996.05|1994.65|1994.67|1993.27|358
1659022500000|2022-07-28 15:35:00|1995.67|1994.27|1996.67|1995.27|1996.92|1995.52|1995.67|1994.27|28
1659022800000|2022-07-28 15:40:00|1996.8|1995.4|1996.3|1994.9|1997.17|1995.77|1995.42|1994.02|19
1659023100000|2022-07-28 15:45:00|1996.55|1995.15|1996.17|1994.77|1998.17|1996.77|1996.17|1994.77|14
1659023400000|2022-07-28 15:50:00|1996.3|1994.9|1998.05|1996.65|1998.05|1996.65|1996.3|1994.9|9
1659023700000|2022-07-28 15:55:00|1997.67|1996.27|1997.84|1996.34|1998.17|1996.77|1996.17|1994.77|8
1659024000000|2022-07-28 16:00:00|1997.85|1996.35|2000.4|1998.9|2000.4|1998.9|1997.83|1996.33|0
1659024300000|2022-07-28 16:05:00|2000.39|1998.89|1999.9|1998.4|2000.83|1999.33|1999.46|1997.96|0
1659024600000|2022-07-28 16:10:00|1999.91|1998.41|2001.19|1999.69|2001.22|1999.72|1999.89|1998.39|0
1659024900000|2022-07-28 16:15:00|2001.2|1999.7|1999.4|1997.9|2001.2|1999.7|1999.38|1997.88|0
1659025200000|2022-07-28 16:20:00|1999.39|1997.89|2001.19|1999.69|2001.19|1999.69|1998.94|1997.44|0
1659025500000|2022-07-28 16:25:00|2001.2|1999.7|2001.68|2000.18|2001.7|2000.2|2000.72|1999.22|0
1659025800000|2022-07-28 16:30:00|2001.67|2000.17|2000.26|1998.76|2001.69|2000.19|1999.8|1998.3|0
1659026100000|2022-07-28 16:35:00|2000.25|1998.75|2000.15|1998.65|2000.71|1999.21|1999.68|1998.18|0
1659026400000|2022-07-28 16:40:00|2000.16|1998.66|2000.14|1998.64|2000.16|1998.66|1999.68|1998.18|0
1659026700000|2022-07-28 16:45:00|2000.13|1998.63|2000.11|1998.61|2001.02|1999.52|2000.1|1998.6|0
1659027000000|2022-07-28 16:50:00|2000.12|1998.62|2001.03|1999.53|2001.03|1999.53|1999.65|1998.15|0
1659027300000|2022-07-28 16:55:00|2001.02|1999.52|2000.12|1998.62|2001.03|1999.53|2000.12|1998.62|0
1659027600000|2022-07-28 17:00:00|2000.13|1998.63|1999.24|1997.74|2000.57|1999.07|1998.76|1997.26|0
1659027900000|2022-07-28 17:05:00|1999.25|1997.75|2000.15|1998.65|2000.15|1998.65|1998.78|1997.28|0
1659028200000|2022-07-28 17:10:00|2000.16|1998.66|2000.63|1999.13|2001.07|1999.57|1999.7|1998.2|0
1659028500000|2022-07-28 17:15:00|2001.05|1999.55|2001.05|1999.55|2001.07|1999.57|2000.57|1999.07|0
1659028800000|2022-07-28 17:20:00|2001.06|1999.56|2002.83|2001.33|2003.3|2001.8|2001.04|1999.54|0
1659029100000|2022-07-28 17:25:00|2002.82|2001.32|2003.3|2001.8|2003.31|2001.81|2002.38|2000.88|0
1659029400000|2022-07-28 17:30:00|2002.87|2001.37|2003.79|2002.29|2003.79|2002.29|2002.86|2001.36|0
1659029700000|2022-07-28 17:35:00|2004.21|2002.71|2004.25|2002.75|2004.72|2003.22|2003.36|2001.86|0
1659030000000|2022-07-28 17:40:00|2004.26|2002.76|2004.74|2003.24|2005.21|2003.71|2004.25|2002.75|0
1659030300000|2022-07-28 17:45:00|2004.73|2003.23|2005.2|2003.7|2005.21|2003.71|2004.28|2002.78|0
1659030600000|2022-07-28 17:50:00|2005.19|2003.69|2004.06|2002.56|2005.2|2003.7|2003.61|2002.11|0
1659030900000|2022-07-28 17:55:00|2004.07|2002.57|2004.52|2003.02|2004.99|2003.49|2004.07|2002.57|0
1659031200000|2022-07-28 18:00:00|2004.53|2003.03|2004.03|2002.53|2004.53|2003.03|2003.6|2002.1|0
1659031500000|2022-07-28 18:05:00|2003.82|2002.32|2003.57|2002.07|2004.04|2002.54|2002.68|2001.18|0
1659031800000|2022-07-28 18:10:00|2003.56|2002.06|2003.42|2001.92|2004.02|2002.52|2002.68|2001.18|0
1659032100000|2022-07-28 18:15:00|2003.43|2001.93|2003.47|2001.97|2003.93|2002.43|2003.04|2001.54|0
1659032400000|2022-07-28 18:20:00|2003.46|2001.96|2003.47|2001.97|2003.48|2001.98|2003|2001.5|0
1659032700000|2022-07-28 18:25:00|2003.48|2001.98|2003.47|2001.97|2003.49|2001.99|2003.02|2001.52|0
1659033000000|2022-07-28 18:30:00|2003.48|2001.98|2003.42|2001.92|2003.92|2002.42|2002.97|2001.47|0
1659033300000|2022-07-28 18:35:00|2003.43|2001.93|2004.73|2003.23|2004.73|2003.23|2003.4|2001.9|0
1659033600000|2022-07-28 18:40:00|2004.74|2003.24|2005.16|2003.66|2005.18|2003.68|2004.73|2003.23|0
1659033900000|2022-07-28 18:45:00|2005.17|2003.67|2005.17|2003.67|2005.18|2003.68|2004.72|2003.22|0
1659034200000|2022-07-28 18:50:00|2005.18|2003.68|2005.18|2003.68|2005.19|2003.69|2004.27|2002.77|0
1659034500000|2022-07-28 18:55:00|2005.19|2003.69|2004.7|2003.2|2005.19|2003.69|2004.26|2002.76|0
1659034800000|2022-07-28 19:00:00|2004.71|2003.21|2005.6|2004.1|2006.04|2004.54|2004.26|2002.76|0
1659035100000|2022-07-28 19:05:00|2006.03|2004.53|2006.39|2004.89|2006.48|2004.98|2005.06|2003.56|0
1659035400000|2022-07-28 19:10:00|2006.4|2004.9|2006.8|2005.3|2006.81|2005.31|2005.9|2004.4|0
1659035700000|2022-07-28 19:15:00|2006.81|2005.31|2006.36|2004.86|2006.81|2005.31|2005.45|2003.95|0
1659036000000|2022-07-28 19:20:00|2006.37|2004.87|2006.83|2005.33|2006.84|2005.34|2006.37|2004.87|0
1659036300000|2022-07-28 19:25:00|2006.84|2005.34|2006.85|2005.35|2006.86|2005.36|2006.38|2004.88|0
1659036600000|2022-07-28 19:30:00|2006.84|2005.34|2006.4|2004.9|2006.84|2005.34|2006.37|2004.87|0
1659036900000|2022-07-28 19:35:00|2006.82|2005.32|2005.89|2004.39|2006.83|2005.33|2005.44|2003.94|0
1659037200000|2022-07-28 19:40:00|2005.9|2004.4|2005.81|2004.31|2005.9|2004.4|2004.97|2003.47|0
1659037500000|2022-07-28 19:45:00|2005.8|2004.3|2006.69|2005.19|2007.13|2005.63|2004.9|2003.4|0
1659037800000|2022-07-28 19:50:00|2006.68|2005.18|2006.68|2005.18|2007.58|2006.08|2005.8|2004.3|0
1659038100000|2022-07-28 19:55:00|2006.67|2005.17|2004.9|2003.4|2006.68|2005.18|2004.56|2003.06|0
1659038400000|2022-07-28 20:00:00|2005.32|2003.82|2008.48|2006.98|2010.14|2008.64|2004.92|2003.42|0
1659038700000|2022-07-28 20:05:00|2008.49|2006.99|2008.19|2006.69|2009.81|2008.31|2007.97|2006.47|0
1659039000000|2022-07-28 20:10:00|2008.1|2006.6|2007.62|2006.12|2008.6|2007.1|2007.35|2005.85|0
1659039300000|2022-07-28 20:15:00|2007.63|2006.13|2008.5|2007|2008.77|2007.27|2007.63|2006.13|0
1659039600000|2022-07-28 20:20:00|2008.49|2006.99|2007.99|2006.49|2008.77|2007.27|2007.99|2006.49|0
1659039900000|2022-07-28 20:25:00|2008|2006.5|2008.98|2007.48|2009.07|2007.57|2007.77|2006.27|0
1659040200000|2022-07-28 20:30:00|2008.91|2007.41|2012.95|2011.45|2013.72|2012.22|2006.73|2005.23|0
1659040500000|2022-07-28 20:35:00|2012.99|2011.49|2015.66|2014.16|2017.24|2015.74|2012.81|2011.31|0
1659040800000|2022-07-28 20:40:00|2015.57|2014.07|2015.73|2014.23|2016.35|2014.85|2015.33|2013.83|0
1659041100000|2022-07-28 20:45:00|2015.69|2014.19|2016.08|2014.58|2016.48|2014.98|2015.1|2013.6|0
1659041400000|2022-07-28 20:50:00|2016.03|2014.53|2015.48|2013.98|2016.08|2014.58|2015.38|2013.88|0
1659041700000|2022-07-28 20:55:00|2015.52|2014.02|2015.07|2013.57|2015.83|2014.33|2015.02|2013.52|0
1659042000000|2022-07-28 21:00:00|2015.16|2013.66|2015.56|2014.06|2015.65|2014.15|2015.07|2013.57|0
1659042300000|2022-07-28 21:05:00|2015.57|2014.07|2015.1|2013.6|2015.65|2014.15|2015.06|2013.56|0
1659042600000|2022-07-28 21:10:00|2015.12|2013.62|2015.07|2013.57|2015.61|2014.11|2015.07|2013.57|0
1659042900000|2022-07-28 21:15:00|2015.03|2013.53|2015.03|2013.53|2015.3|2013.8|2014.94|2013.44|0
1659043200000|2022-07-28 21:20:00|2015.07|2013.57|2014.76|2013.26|2015.16|2013.66|2014.76|2013.26|0
1659043500000|2022-07-28 21:25:00|2014.81|2013.31|2014.44|2012.94|2014.81|2013.31|2014.26|2012.76|0
1659043800000|2022-07-28 21:30:00|2014.43|2012.93|2013.48|2011.98|2014.94|2013.44|2013.44|2011.94|0
1659044100000|2022-07-28 21:35:00|2013.44|2011.94|2013.26|2011.76|2013.48|2011.98|2013.21|2011.71|0
1659044400000|2022-07-28 21:40:00|2013.25|2011.75|2013.62|2012.12|2013.66|2012.16|2013.21|2011.71|0
1659044700000|2022-07-28 21:45:00|2013.66|2012.16|2013.66|2012.16|2013.75|2012.25|2013.62|2012.12|0
1659045000000|2022-07-28 21:50:00|2013.71|2012.21|2014.22|2012.72|2014.55|2013.05|2013.62|2012.12|0
1659045300000|2022-07-28 21:55:00|2014.26|2012.76|2014.32|2012.82|2014.5|2013|2014.18|2012.68|0
1659045600000|2022-07-28 22:00:00|2014.27|2012.77|2011.16|2009.66|2014.27|2012.77|2010.58|2009.08|0
1659045900000|2022-07-28 22:05:00|2011.21|2009.71|2011.86|2010.36|2012.16|2010.66|2010.98|2009.48|0
1659046200000|2022-07-28 22:10:00|2011.87|2010.37|2012.43|2010.93|2012.52|2011.02|2011.55|2010.05|0
1659046500000|2022-07-28 22:15:00|2012.44|2010.94|2011.54|2010.04|2012.52|2011.02|2011.54|2010.04|0
1659046800000|2022-07-28 22:20:00|2011.63|2010.13|2011.13|2009.63|2011.63|2010.13|2010.91|2009.41|0
1659047100000|2022-07-28 22:25:00|2011.18|2009.68|2011.76|2010.26|2011.76|2010.26|2011.13|2009.63|0
1659047400000|2022-07-28 22:30:00|2011.72|2010.22|2011.29|2009.79|2011.85|2010.35|2011.29|2009.79|0
1659047700000|2022-07-28 22:35:00|2011.3|2009.8|2011.11|2009.61|2011.61|2010.11|2011.02|2009.52|0
1659048000000|2022-07-28 22:40:00|2011.16|2009.66|2011.43|2009.93|2011.43|2009.93|2010.98|2009.48|0
1659048300000|2022-07-28 22:45:00|2011.38|2009.88|2010.71|2009.21|2011.38|2009.88|2010.62|2009.12|0
1659048600000|2022-07-28 22:50:00|2010.7|2009.2|2010.17|2008.67|2010.7|2009.2|2009.9|2008.4|0
1659048900000|2022-07-28 22:55:00|2010.16|2008.66|2010.39|2008.89|2010.62|2009.12|2009.76|2008.26|0
1659049200000|2022-07-28 23:00:00|2010.4|2008.9|2010.08|2008.58|2010.57|2009.07|2009.99|2008.49|0
1659049500000|2022-07-28 23:05:00|2010.12|2008.62|2009.81|2008.31|2010.17|2008.67|2009.67|2008.17|0
1659049800000|2022-07-28 23:10:00|2009.82|2008.32|2009.81|2008.31|2009.99|2008.49|2009.76|2008.26|0
1659050100000|2022-07-28 23:15:00|2009.82|2008.32|2009.67|2008.17|2010.08|2008.58|2009.45|2007.95|0
1659050400000|2022-07-28 23:20:00|2009.68|2008.18|2009.76|2008.26|2010.21|2008.71|2009.41|2007.91|0
1659050700000|2022-07-28 23:25:00|2009.77|2008.27|2010.71|2009.21|2010.8|2009.3|2009.77|2008.27|0
1659051000000|2022-07-28 23:30:00|2010.7|2009.2|2010.57|2009.07|2010.71|2009.21|2010.53|2009.03|0
1659051300000|2022-07-28 23:35:00|2010.48|2008.98|2010.57|2009.07|2010.89|2009.39|2010.21|2008.71|0
1659051600000|2022-07-28 23:40:00|2010.53|2009.03|2010.62|2009.12|2010.71|2009.21|2010.39|2008.89|0
1659051900000|2022-07-28 23:45:00|2010.71|2009.21|2010.89|2009.39|2010.98|2009.48|2010.39|2008.89|0
1659052200000|2022-07-28 23:50:00|2010.98|2009.48|2011.02|2009.52|2011.29|2009.79|2010.62|2009.12|0
1659052500000|2022-07-28 23:55:00|2010.98|2009.48|2010.8|2009.3|2011.16|2009.66|2010.71|2009.21|0
1658966400000|2022-07-28 00:00:00|1982.75|1981.25|1982.3|1980.8|1983.43|1981.93|1982.21|1980.71|0
1658966700000|2022-07-28 00:05:00|1982.31|1980.81|1982.03|1980.53|1982.93|1981.43|1981.9|1980.4|0
1658967000000|2022-07-28 00:10:00|1982.04|1980.54|1981.81|1980.31|1982.21|1980.71|1981.67|1980.17|0
1658967300000|2022-07-28 00:15:00|1981.8|1980.3|1981.21|1979.71|1982.49|1980.99|1980.36|1978.86|0
1658967600000|2022-07-28 00:20:00|1981.2|1979.7|1980.34|1978.84|1981.21|1979.71|1980.34|1978.84|0
1658967900000|2022-07-28 00:25:00|1980.35|1978.85|1979.02|1977.52|1980.79|1979.29|1979.02|1977.52|0
1658968200000|2022-07-28 00:30:00|1979.03|1977.53|1979.49|1977.99|1979.49|1977.99|1979.02|1977.52|0
1658968500000|2022-07-28 00:35:00|1979.48|1977.98|1979.05|1977.55|1979.49|1977.99|1979.04|1977.54|0
1658968800000|2022-07-28 00:40:00|1979.06|1977.56|1979.03|1977.53|1979.48|1977.98|1978.61|1977.11|0
1658969100000|2022-07-28 00:45:00|1978.61|1977.11|1979.47|1977.97|1979.89|1978.39|1978.16|1976.66|0
1658969400000|2022-07-28 00:50:00|1979.46|1977.96|1981.17|1979.67|1981.17|1979.67|1979.46|1977.96|0
1658969700000|2022-07-28 00:55:00|1980.74|1979.24|1981.17|1979.67|1981.6|1980.1|1980.74|1979.24|0
1658970000000|2022-07-28 01:00:00|1981.18|1979.68|1980.33|1978.83|1981.61|1980.11|1979.87|1978.37|0
1658970300000|2022-07-28 01:05:00|1980.75|1979.25|1980.35|1978.85|1980.78|1979.28|1979.91|1978.41|0
1658970600000|2022-07-28 01:10:00|1980.13|1978.63|1979.48|1977.98|1980.13|1978.63|1979.48|1977.98|0
1658970900000|2022-07-28 01:15:00|1979.49|1977.99|1981.62|1980.12|1981.63|1980.13|1979.05|1977.55|0
1658971200000|2022-07-28 01:20:00|1981.61|1980.11|1981.15|1979.65|1981.61|1980.11|1980.73|1979.23|0
1658971500000|2022-07-28 01:25:00|1981.1|1979.6|1981.11|1979.61|1981.54|1980.04|1981.1|1979.6|0
1658971800000|2022-07-28 01:30:00|1981.1|1979.6|1982.43|1980.93|1982.44|1980.94|1981.1|1979.6|0
1658972100000|2022-07-28 01:35:00|1982|1980.5|1981.99|1980.49|1982.44|1980.94|1981.12|1979.62|0
1658972400000|2022-07-28 01:40:00|1981.78|1980.28|1980.69|1979.19|1982|1980.5|1980.69|1979.19|0
1658972700000|2022-07-28 01:45:00|1980.7|1979.2|1981.14|1979.64|1981.15|1979.65|1980.69|1979.19|0
1658973000000|2022-07-28 01:50:00|1981.15|1979.65|1981.57|1980.07|1981.57|1980.07|1981.13|1979.63|0
1658973300000|2022-07-28 01:55:00|1981.99|1980.49|1982.03|1980.53|1982.46|1980.96|1981.14|1979.64|0
1658973600000|2022-07-28 02:00:00|1982.02|1980.52|1982.85|1981.35|1982.86|1981.36|1982|1980.5|0
1658973900000|2022-07-28 02:05:00|1982.86|1981.36|1982.85|1981.35|1983.29|1981.79|1982.84|1981.34|0
1658974200000|2022-07-28 02:10:00|1982.86|1981.36|1983.7|1982.2|1983.72|1982.22|1982.85|1981.35|0
1658974500000|2022-07-28 02:15:00|1983.71|1982.21|1983.71|1982.21|1983.71|1982.21|1983.28|1981.78|0
1658974800000|2022-07-28 02:20:00|1983.7|1982.2|1983.27|1981.77|1983.71|1982.21|1983.27|1981.77|0
1658975100000|2022-07-28 02:25:00|1983.28|1981.78|1983.7|1982.2|1983.71|1982.21|1983.27|1981.77|0
1658975400000|2022-07-28 02:30:00|1983.71|1982.21|1984.58|1983.08|1984.58|1983.08|1983.27|1981.77|0
1658975700000|2022-07-28 02:35:00|1984.59|1983.09|1985.45|1983.95|1985.46|1983.96|1984.58|1983.08|0
1658976000000|2022-07-28 02:40:00|1985.46|1983.96|1985.87|1984.37|1985.88|1984.38|1985.02|1983.52|0
1658976300000|2022-07-28 02:45:00|1986.08|1984.58|1984.94|1983.44|1986.23|1984.73|1984.94|1983.44|0
1658976600000|2022-07-28 02:50:00|1984.95|1983.45|1984.93|1983.43|1984.95|1983.45|1984.5|1983|0
1658976900000|2022-07-28 02:55:00|1984.92|1983.42|1985.54|1984.04|1985.54|1984.04|1984.92|1983.42|0
1658977200000|2022-07-28 03:00:00|1985.53|1984.03|1985.1|1983.6|1985.54|1984.04|1985.09|1983.59|0
1658977500000|2022-07-28 03:05:00|1985.11|1983.61|1985.53|1984.03|1985.53|1984.03|1985.1|1983.6|0
1658977800000|2022-07-28 03:10:00|1985.54|1984.04|1985.53|1984.03|1985.54|1984.04|1985.52|1984.02|0
1658978100000|2022-07-28 03:15:00|1985.52|1984.02|1984.66|1983.16|1985.53|1984.03|1984.65|1983.15|0
1658978400000|2022-07-28 03:20:00|1984.23|1982.73|1984.16|1982.66|1984.23|1982.73|1983.74|1982.24|0
1658978700000|2022-07-28 03:25:00|1984.17|1982.67|1984.16|1982.66|1984.59|1983.09|1983.94|1982.44|0
1658979000000|2022-07-28 03:30:00|1984.17|1982.67|1983.73|1982.23|1984.17|1982.67|1983.29|1981.79|0
1658979300000|2022-07-28 03:35:00|1983.31|1981.81|1983.32|1981.82|1983.32|1981.82|1982.88|1981.38|0
1658979600000|2022-07-28 03:40:00|1983.31|1981.81|1984.17|1982.67|1984.17|1982.67|1983.3|1981.8|0
1658979900000|2022-07-28 03:45:00|1984.18|1982.68|1983.29|1981.79|1984.18|1982.68|1983.29|1981.79|0
1658980200000|2022-07-28 03:50:00|1983.3|1981.8|1982.42|1980.92|1983.3|1981.8|1981.99|1980.49|0
1658980500000|2022-07-28 03:55:00|1982.43|1980.93|1982.42|1980.92|1982.87|1981.37|1982.42|1980.92|0
1658980800000|2022-07-28 04:00:00|1982.85|1981.35|1982.85|1981.35|1983.29|1981.79|1982.85|1981.35|0
1658981100000|2022-07-28 04:05:00|1983.58|1982.08|1984.01|1982.51|1984.01|1982.51|1983.58|1982.08|0
1658981400000|2022-07-28 04:10:00|1983.8|1982.3|1983.58|1982.08|1984.01|1982.51|1983.57|1982.07|0
1658981700000|2022-07-28 04:15:00|1983.57|1982.07|1983.15|1981.65|1983.59|1982.09|1983.15|1981.65|0
1658982000000|2022-07-28 04:20:00|1983.16|1981.66|1983.16|1981.66|1983.16|1981.66|1983.15|1981.65|0
1658982300000|2022-07-28 04:25:00|1983.59|1982.09|1983.59|1982.09|1983.59|1982.09|1983.58|1982.08|0
1658982600000|2022-07-28 04:30:00|1983.58|1982.08|1982.31|1980.81|1983.58|1982.08|1981.86|1980.36|0
1658982900000|2022-07-28 04:35:00|1982.52|1981.02|1984.01|1982.51|1984.44|1982.94|1982.3|1980.8|0
1658983200000|2022-07-28 04:40:00|1984.23|1982.73|1984.2|1982.7|1984.87|1983.37|1983.77|1982.27|0
1658983500000|2022-07-28 04:45:00|1983.99|1982.49|1984.42|1982.92|1984.63|1983.13|1983.99|1982.49|0
1658983800000|2022-07-28 04:50:00|1984.63|1983.13|1984.2|1982.7|1984.64|1983.14|1984.2|1982.7|0
1658984100000|2022-07-28 04:55:00|1984.21|1982.71|1984.23|1982.73|1984.66|1983.16|1984.21|1982.71|0
1658984400000|2022-07-28 05:00:00|1984.65|1983.15|1984.21|1982.71|1984.65|1983.15|1984.21|1982.71|0
1658984700000|2022-07-28 05:05:00|1983.99|1982.49|1982.91|1981.41|1984.2|1982.7|1982.91|1981.41|0
1658985000000|2022-07-28 05:10:00|1983.12|1981.62|1982.69|1981.19|1983.34|1981.84|1982.69|1981.19|0
1658985300000|2022-07-28 05:15:00|1982.48|1980.98|1982.06|1980.56|1982.9|1981.4|1982.06|1980.56|0
1658985600000|2022-07-28 05:20:00|1982.05|1980.55|1982.06|1980.56|1982.06|1980.56|1982.05|1980.55|0
1658985900000|2022-07-28 05:25:00|1982.27|1980.77|1982.06|1980.56|1982.49|1980.99|1982.05|1980.55|0
1658986200000|2022-07-28 05:30:00|1982.07|1980.57|1982.94|1981.44|1983.36|1981.86|1982.06|1980.56|0
1658986500000|2022-07-28 05:35:00|1983.15|1981.65|1982.93|1981.43|1983.78|1982.28|1982.92|1981.42|0
1658986800000|2022-07-28 05:40:00|1983.36|1981.86|1983.78|1982.28|1983.78|1982.28|1982.93|1981.43|0
1658987100000|2022-07-28 05:45:00|1983.77|1982.27|1984.43|1982.93|1984.65|1983.15|1983.77|1982.27|0
1658987400000|2022-07-28 05:50:00|1984.64|1983.14|1985.06|1983.56|1985.07|1983.57|1984.21|1982.71|0
1658987700000|2022-07-28 05:55:00|1985.05|1983.55|1985.07|1983.57|1985.5|1984|1985.05|1983.55|0
1658988000000|2022-07-28 06:00:00|1985.06|1983.56|1985.62|1984.12|1986.36|1984.86|1984.76|1983.26|0
1658988300000|2022-07-28 06:05:00|1985.41|1983.91|1985.25|1983.75|1986.05|1984.55|1984.32|1982.82|0
1658988600000|2022-07-28 06:10:00|1985.46|1983.96|1986.94|1985.44|1986.95|1985.45|1985.46|1983.96|0
1658988900000|2022-07-28 06:15:00|1986.73|1985.23|1988.26|1986.76|1988.69|1987.19|1986.52|1985.02|0
1658989200000|2022-07-28 06:20:00|1987.83|1986.33|1987.11|1985.61|1987.98|1986.48|1986.67|1985.17|0
1658989500000|2022-07-28 06:25:00|1987.54|1986.04|1987.47|1985.97|1987.54|1986.04|1986.67|1985.17|0
1658989800000|2022-07-28 06:30:00|1987.9|1986.4|1984.57|1983.17|1987.96|1986.46|1984.57|1983.17|43
1658990100000|2022-07-28 06:35:00|1984.44|1983.04|1985.07|1983.67|1985.07|1983.67|1984.44|1983.04|9
1658990400000|2022-07-28 06:40:00|1984.82|1983.42|1984.82|1983.42|1984.82|1983.42|1984.07|1982.67|54
1658990700000|2022-07-28 06:45:00|1984.69|1983.29|1983.44|1982.04|1984.82|1983.42|1983.19|1981.79|29
1658991000000|2022-07-28 06:50:00|1983.57|1982.17|1983.82|1982.42|1983.94|1982.54|1983.57|1982.17|6
1658991300000|2022-07-28 06:55:00|1983.64|1982.14|1983.02|1981.52|1984.72|1983.22|1982.58|1981.08|0
1658991600000|2022-07-28 07:00:00|1983.44|1981.94|1985.87|1985.37|1986.37|1985.87|1978.74|1978.24|3597
1658991900000|2022-07-28 07:05:00|1986.37|1985.87|1985.12|1984.62|1987.62|1987.12|1983.87|1983.37|2531
1658992200000|2022-07-28 07:10:00|1985.37|1984.87|1988.37|1987.87|1989.12|1988.62|1985.37|1984.87|2107
1658992500000|2022-07-28 07:15:00|1987.87|1987.37|1985.74|1985.24|1988.74|1988.24|1984.87|1984.37|1068
1658992800000|2022-07-28 07:20:00|1985.87|1985.37|1989.62|1989.12|1990.37|1989.87|1985.62|1985.12|973
1658993100000|2022-07-28 07:25:00|1989.49|1988.99|1991.62|1991.12|1993.12|1992.62|1989.37|1988.87|950
1658993400000|2022-07-28 07:30:00|1991.74|1991.24|1990.37|1989.87|1992.87|1992.37|1989.87|1989.37|1872
1658993700000|2022-07-28 07:35:00|1989.87|1989.37|1986.62|1986.12|1990.49|1989.99|1986.62|1986.12|1474
1658994000000|2022-07-28 07:40:00|1986.74|1986.24|1986.37|1985.87|1988.62|1988.12|1985.87|1985.37|1217
1658994300000|2022-07-28 07:45:00|1986.24|1985.74|1985.87|1985.37|1987.37|1986.87|1985.62|1985.12|526
1658994600000|2022-07-28 07:50:00|1986.12|1985.62|1988.37|1987.87|1988.37|1987.87|1985.62|1985.12|700
1658994900000|2022-07-28 07:55:00|1988.24|1987.74|1987.83|1987.33|1988.58|1988.08|1986.37|1985.87|701
1658995200000|2022-07-28 08:00:00|1987.58|1987.08|1987.33|1986.83|1987.7|1987.2|1985.58|1985.08|793
1658995500000|2022-07-28 08:05:00|1987.58|1987.08|1982.08|1981.58|1987.83|1987.33|1981.08|1980.58|1188
1658995800000|2022-07-28 08:10:00|1981.83|1981.33|1986.08|1985.58|1986.45|1985.95|1981.08|1980.58|1032
1658996100000|2022-07-28 08:15:00|1985.83|1985.33|1987.33|1986.83|1988.58|1988.08|1985.08|1984.58|538
1658996400000|2022-07-28 08:20:00|1987.2|1986.7|1989.58|1989.08|1989.83|1989.33|1987.2|1986.7|519
1658996700000|2022-07-28 08:25:00|1989.33|1988.83|1986.83|1986.33|1989.45|1988.95|1986.33|1985.83|525
1658997000000|2022-07-28 08:30:00|1986.7|1986.2|1985.33|1984.83|1987.58|1987.08|1985.2|1984.7|567
1658997300000|2022-07-28 08:35:00|1985.58|1985.08|1986.58|1986.08|1987.08|1986.58|1984.45|1983.95|651
1658997600000|2022-07-28 08:40:00|1986.7|1986.2|1985.7|1985.2|1987.33|1986.83|1985.45|1984.95|418
1658997900000|2022-07-28 08:45:00|1985.58|1985.08|1983.95|1983.45|1987.08|1986.58|1983.33|1982.83|555
1658998200000|2022-07-28 08:50:00|1983.83|1983.33|1982.33|1981.83|1984.45|1983.95|1980.83|1980.33|968
1658998500000|2022-07-28 08:55:00|1982.58|1982.08|1980.7|1980.2|1982.58|1982.08|1980.33|1979.83|770
1658998800000|2022-07-28 09:00:00|1980.83|1980.33|1981.83|1981.33|1982.58|1982.08|1980.58|1980.08|764
1658999100000|2022-07-28 09:05:00|1981.7|1981.2|1979.58|1979.08|1981.7|1981.2|1979.33|1978.83|630
1658999400000|2022-07-28 09:10:00|1979.7|1979.2|1979.58|1979.08|1980.08|1979.58|1978.33|1977.83|546
1658999700000|2022-07-28 09:15:00|1979.2|1978.7|1981.33|1980.83|1981.83|1981.33|1979.08|1978.58|484
1659000000000|2022-07-28 09:20:00|1981.45|1980.95|1979.33|1978.83|1981.58|1981.08|1979.08|1978.58|467
1659000300000|2022-07-28 09:25:00|1979.2|1978.7|1979.08|1978.58|1980.58|1980.08|1979.08|1978.58|368
1659000600000|2022-07-28 09:30:00|1978.95|1978.45|1980.33|1979.83|1980.58|1980.08|1978.45|1977.95|659
1659000900000|2022-07-28 09:35:00|1980.2|1979.7|1982.58|1982.08|1982.95|1982.45|1979.83|1979.33|512
1659001200000|2022-07-28 09:40:00|1982.45|1981.95|1982.83|1982.33|1983.08|1982.58|1981.33|1980.83|420
1659001500000|2022-07-28 09:45:00|1982.95|1982.45|1982.58|1982.08|1983.7|1983.2|1982.2|1981.7|289
1659001800000|2022-07-28 09:50:00|1982.45|1981.95|1981.83|1981.33|1983.33|1982.83|1981.83|1981.33|307
1659002100000|2022-07-28 09:55:00|1981.95|1981.45|1985.08|1984.58|1985.08|1984.58|1981.83|1981.33|517
1659002400000|2022-07-28 10:00:00|1985.2|1984.7|1983.58|1983.08|1985.33|1984.83|1983.33|1982.83|429
1659002700000|2022-07-28 10:05:00|1983.7|1983.2|1982.58|1982.08|1983.83|1983.33|1982.45|1981.95|277
1659003000000|2022-07-28 10:10:00|1982.83|1982.33|1981.58|1981.08|1983.08|1982.58|1981.45|1980.95|589
1659003300000|2022-07-28 10:15:00|1981.45|1980.95|1981.58|1981.08|1981.83|1981.33|1981.08|1980.58|420
1659003600000|2022-07-28 10:20:00|1981.45|1980.95|1982.08|1981.58|1982.45|1981.95|1980.7|1980.2|282
1659003900000|2022-07-28 10:25:00|1981.95|1981.45|1983.33|1982.83|1983.45|1982.95|1981.58|1981.08|240
1659004200000|2022-07-28 10:30:00|1983.08|1982.58|1984.58|1984.08|1985.08|1984.58|1983.08|1982.58|428
1659004500000|2022-07-28 10:35:00|1984.33|1983.83|1984.83|1984.33|1985.08|1984.58|1984.33|1983.83|256
1659004800000|2022-07-28 10:40:00|1984.7|1984.2|1983.83|1983.33|1984.83|1984.33|1983.7|1983.2|237
1659005100000|2022-07-28 10:45:00|1984.08|1983.58|1983.45|1982.95|1984.45|1983.95|1983.45|1982.95|298
1659005400000|2022-07-28 10:50:00|1983.58|1983.08|1985.08|1984.58|1985.08|1984.58|1983.33|1982.83|238
1659005700000|2022-07-28 10:55:00|1984.95|1984.45|1984.83|1984.33|1985.58|1985.08|1984.33|1983.83|256
1659006000000|2022-07-28 11:00:00|1985.08|1984.58|1985.33|1984.83|1985.58|1985.08|1984.7|1984.2|302
1659006300000|2022-07-28 11:05:00|1985.2|1984.7|1985.95|1985.45|1986.58|1986.08|1984.83|1984.33|349
1659006600000|2022-07-28 11:10:00|1986.08|1985.58|1986.58|1986.08|1986.83|1986.33|1985.08|1984.58|323
1659006900000|2022-07-28 11:15:00|1986.45|1985.95|1985.83|1985.33|1986.58|1986.08|1985.58|1985.08|278
1659007200000|2022-07-28 11:20:00|1985.58|1985.08|1985.33|1984.83|1985.83|1985.33|1984.33|1983.83|512
1659007500000|2022-07-28 11:25:00|1985.08|1984.58|1984.83|1984.33|1985.45|1984.95|1984.58|1984.08|378
1659007800000|2022-07-28 11:30:00|1984.7|1984.2|1985.58|1985.08|1985.58|1985.08|1984.58|1984.08|324
1659008100000|2022-07-28 11:35:00|1985.45|1984.95|1985.83|1985.33|1985.95|1985.45|1984.58|1984.08|246
1659008400000|2022-07-28 11:40:00|1985.9|1985.4|1987.15|1986.65|1987.15|1986.65|1985.65|1985.15|372
1659008700000|2022-07-28 11:45:00|1987.02|1986.52|1987.4|1986.9|1987.9|1987.4|1986.65|1986.15|306
1659009000000|2022-07-28 11:50:00|1987.65|1987.15|1986.15|1985.65|1987.65|1987.15|1986.15|1985.65|261
1659009300000|2022-07-28 11:55:00|1986.4|1985.9|1985.27|1984.77|1986.4|1985.9|1985.15|1984.65|426
1659009600000|2022-07-28 12:00:00|1985.4|1984.9|1983.15|1982.65|1985.52|1985.02|1983.15|1982.65|443
1659009900000|2022-07-28 12:05:00|1983.4|1982.9|1983.4|1982.9|1983.65|1983.15|1982.65|1982.15|598
1659010200000|2022-07-28 12:10:00|1983.15|1982.65|1983.9|1983.4|1984.02|1983.52|1982.9|1982.4|437
1659010500000|2022-07-28 12:15:00|1984.02|1983.52|1983.9|1983.4|1984.15|1983.65|1983.4|1982.9|456
1659010800000|2022-07-28 12:20:00|1983.77|1983.27|1985.4|1984.9|1985.9|1985.4|1983.52|1983.02|580
1659011100000|2022-07-28 12:25:00|1985.27|1984.77|1985.02|1984.52|1985.65|1985.15|1984.9|1984.4|219
1659011400000|2022-07-28 12:30:00|1985.15|1984.65|1985.65|1985.15|1987.02|1986.52|1981.4|1980.9|1541
1659011700000|2022-07-28 12:35:00|1985.77|1985.27|1985.15|1984.65|1987.27|1986.77|1984.9|1984.4|596
1659012000000|2022-07-28 12:40:00|1985.4|1984.9|1987.4|1986.9|1987.9|1987.4|1984.9|1984.4|647
1659012300000|2022-07-28 12:45:00|1987.52|1987.02|1987.9|1987.4|1989.65|1989.15|1987.15|1986.65|658
1659012600000|2022-07-28 12:50:00|1988.02|1987.52|1987.9|1987.4|1988.65|1988.15|1987.4|1986.9|322
1659012900000|2022-07-28 12:55:00|1987.77|1987.27|1986.9|1986.4|1987.9|1987.4|1986.15|1985.65|300
1659013200000|2022-07-28 13:00:00|1986.77|1986.27|1987.52|1987.02|1987.65|1987.15|1986.65|1986.15|266
1659013500000|2022-07-28 13:05:00|1987.65|1987.15|1987.65|1987.15|1988.02|1987.52|1987.15|1986.65|402
1659013800000|2022-07-28 13:10:00|1987.52|1987.02|1987.52|1987.02|1988.52|1988.02|1987.15|1986.65|867
1659014100000|2022-07-28 13:15:00|1987.4|1986.9|1989.65|1989.15|1989.9|1989.4|1987.15|1986.65|748
1659014400000|2022-07-28 13:20:00|1989.4|1988.9|1990.65|1990.15|1990.77|1990.27|1989.4|1988.9|1345
1659014700000|2022-07-28 13:25:00|1990.4|1989.9|1990.65|1990.15|1990.77|1990.27|1989.02|1988.52|661
1659015000000|2022-07-28 13:30:00|1990.4|1989.9|1993.4|1992.9|1994.15|1993.65|1990.15|1989.65|1550
1659015300000|2022-07-28 13:35:00|1993.65|1993.15|1994.4|1993.9|1996.15|1995.65|1993.4|1992.9|1157
1659015600000|2022-07-28 13:40:00|1994.52|1994.02|1991.65|1991.15|1994.9|1994.4|1991.4|1990.9|1162
1659015900000|2022-07-28 13:45:00|1991.9|1991.4|1989.9|1989.4|1992.4|1991.9|1987.65|1987.15|1382
1659016200000|2022-07-28 13:50:00|1989.65|1989.15|1987.4|1986.9|1990.9|1990.4|1985.9|1985.4|1541
1659016500000|2022-07-28 13:55:00|1987.15|1986.65|1989.4|1988.9|1990.77|1990.27|1986.9|1986.4|1768
1659016800000|2022-07-28 14:00:00|1989.65|1989.15|1991.4|1990.9|1991.77|1991.27|1989.4|1988.9|790
1659017100000|2022-07-28 14:05:00|1991.27|1990.77|1985.9|1985.4|1991.52|1991.02|1985.4|1984.9|1295
1659017400000|2022-07-28 14:10:00|1985.85|1985.35|1983.85|1983.35|1986.35|1985.85|1983.1|1982.6|2183
1659017700000|2022-07-28 14:15:00|1984.1|1983.6|1986.22|1985.72|1986.6|1986.1|1983.35|1982.85|980
1659018000000|2022-07-28 14:20:00|1986.1|1985.6|1985.1|1984.6|1986.85|1986.35|1984.85|1984.35|1046
1659018300000|2022-07-28 14:25:00|1985.35|1984.85|1984.97|1984.47|1985.6|1985.1|1983.1|1982.6|1221
1659018600000|2022-07-28 14:30:00|1984.85|1984.35|1983.6|1983.1|1985.47|1984.97|1982.1|1981.6|810
1659018900000|2022-07-28 14:35:00|1983.85|1983.35|1985.35|1984.85|1986.97|1986.47|1983.6|1983.1|895
1659019200000|2022-07-28 14:40:00|1985.1|1984.6|1986.85|1986.35|1986.85|1986.35|1984.85|1984.35|554
1659019500000|2022-07-28 14:45:00|1986.97|1986.47|1988.6|1988.1|1989.1|1988.6|1986.85|1986.35|948
1659019800000|2022-07-28 14:50:00|1988.47|1987.97|1988.85|1988.35|1989.1|1988.6|1987.85|1987.35|746
1659020100000|2022-07-28 14:55:00|1988.6|1988.1|1988.85|1988.35|1989.6|1989.1|1988.1|1987.6|776
1659020400000|2022-07-28 15:00:00|1989.1|1988.6|1991.1|1990.6|1991.72|1991.22|1988.35|1987.85|941
1659020700000|2022-07-28 15:05:00|1991.22|1990.72|1992.1|1991.6|1992.85|1992.35|1990.85|1990.35|932
1659021000000|2022-07-28 15:10:00|1992.35|1991.85|1992.35|1991.85|1992.6|1992.1|1990.1|1989.6|973
1659021300000|2022-07-28 15:15:00|1992.1|1991.6|1990.85|1990.35|1992.1|1991.6|1990.1|1989.6|1433
1659021600000|2022-07-28 15:20:00|1990.6|1990.1|1993.87|1992.37|1994.47|1993.97|1990.35|1989.85|2071
1659021900000|2022-07-28 15:25:00|1994.09|1992.59|1995.73|1994.23|1995.85|1994.35|1993.43|1991.93|1012
1659022200000|2022-07-28 15:30:00|1995.74|1994.24|1995.55|1994.15|1996.05|1994.65|1994.67|1993.27|358
1659022500000|2022-07-28 15:35:00|1995.67|1994.27|1996.67|1995.27|1996.92|1995.52|1995.67|1994.27|28
1659022800000|2022-07-28 15:40:00|1996.8|1995.4|1996.3|1994.9|1997.17|1995.77|1995.42|1994.02|19
1659023100000|2022-07-28 15:45:00|1996.55|1995.15|1996.17|1994.77|1998.17|1996.77|1996.17|1994.77|14
1659023400000|2022-07-28 15:50:00|1996.3|1994.9|1998.05|1996.65|1998.05|1996.65|1996.3|1994.9|9
1659023700000|2022-07-28 15:55:00|1997.67|1996.27|1997.84|1996.34|1998.17|1996.77|1996.17|1994.77|8
1659024000000|2022-07-28 16:00:00|1997.85|1996.35|2000.4|1998.9|2000.4|1998.9|1997.83|1996.33|0
1659024300000|2022-07-28 16:05:00|2000.39|1998.89|1999.9|1998.4|2000.83|1999.33|1999.46|1997.96|0
1659024600000|2022-07-28 16:10:00|1999.91|1998.41|2001.19|1999.69|2001.22|1999.72|1999.89|1998.39|0
1659024900000|2022-07-28 16:15:00|2001.2|1999.7|1999.4|1997.9|2001.2|1999.7|1999.38|1997.88|0
1659025200000|2022-07-28 16:20:00|1999.39|1997.89|2001.19|1999.69|2001.19|1999.69|1998.94|1997.44|0
1659025500000|2022-07-28 16:25:00|2001.2|1999.7|2001.68|2000.18|2001.7|2000.2|2000.72|1999.22|0
1659025800000|2022-07-28 16:30:00|2001.67|2000.17|2000.26|1998.76|2001.69|2000.19|1999.8|1998.3|0
1659026100000|2022-07-28 16:35:00|2000.25|1998.75|2000.15|1998.65|2000.71|1999.21|1999.68|1998.18|0
1659026400000|2022-07-28 16:40:00|2000.16|1998.66|2000.14|1998.64|2000.16|1998.66|1999.68|1998.18|0
1659026700000|2022-07-28 16:45:00|2000.13|1998.63|2000.11|1998.61|2001.02|1999.52|2000.1|1998.6|0
1659027000000|2022-07-28 16:50:00|2000.12|1998.62|2001.03|1999.53|2001.03|1999.53|1999.65|1998.15|0
1659027300000|2022-07-28 16:55:00|2001.02|1999.52|2000.12|1998.62|2001.03|1999.53|2000.12|1998.62|0
1659027600000|2022-07-28 17:00:00|2000.13|1998.63|1999.24|1997.74|2000.57|1999.07|1998.76|1997.26|0
1659027900000|2022-07-28 17:05:00|1999.25|1997.75|2000.15|1998.65|2000.15|1998.65|1998.78|1997.28|0
1659028200000|2022-07-28 17:10:00|2000.16|1998.66|2000.63|1999.13|2001.07|1999.57|1999.7|1998.2|0
1659028500000|2022-07-28 17:15:00|2001.05|1999.55|2001.05|1999.55|2001.07|1999.57|2000.57|1999.07|0
1659028800000|2022-07-28 17:20:00|2001.06|1999.56|2002.83|2001.33|2003.3|2001.8|2001.04|1999.54|0
1659029100000|2022-07-28 17:25:00|2002.82|2001.32|2003.3|2001.8|2003.31|2001.81|2002.38|2000.88|0
1659029400000|2022-07-28 17:30:00|2002.87|2001.37|2003.79|2002.29|2003.79|2002.29|2002.86|2001.36|0
1659029700000|2022-07-28 17:35:00|2004.21|2002.71|2004.25|2002.75|2004.72|2003.22|2003.36|2001.86|0
1659030000000|2022-07-28 17:40:00|2004.26|2002.76|2004.74|2003.24|2005.21|2003.71|2004.25|2002.75|0
1659030300000|2022-07-28 17:45:00|2004.73|2003.23|2005.2|2003.7|2005.21|2003.71|2004.28|2002.78|0
1659030600000|2022-07-28 17:50:00|2005.19|2003.69|2004.06|2002.56|2005.2|2003.7|2003.61|2002.11|0
1659030900000|2022-07-28 17:55:00|2004.07|2002.57|2004.52|2003.02|2004.99|2003.49|2004.07|2002.57|0
1659031200000|2022-07-28 18:00:00|2004.53|2003.03|2004.03|2002.53|2004.53|2003.03|2003.6|2002.1|0
1659031500000|2022-07-28 18:05:00|2003.82|2002.32|2003.57|2002.07|2004.04|2002.54|2002.68|2001.18|0
1659031800000|2022-07-28 18:10:00|2003.56|2002.06|2003.42|2001.92|2004.02|2002.52|2002.68|2001.18|0
1659032100000|2022-07-28 18:15:00|2003.43|2001.93|2003.47|2001.97|2003.93|2002.43|2003.04|2001.54|0
1659032400000|2022-07-28 18:20:00|2003.46|2001.96|2003.47|2001.97|2003.48|2001.98|2003|2001.5|0
1659032700000|2022-07-28 18:25:00|2003.48|2001.98|2003.47|2001.97|2003.49|2001.99|2003.02|2001.52|0
1659033000000|2022-07-28 18:30:00|2003.48|2001.98|2003.42|2001.92|2003.92|2002.42|2002.97|2001.47|0
1659033300000|2022-07-28 18:35:00|2003.43|2001.93|2004.73|2003.23|2004.73|2003.23|2003.4|2001.9|0
1659033600000|2022-07-28 18:40:00|2004.74|2003.24|2005.16|2003.66|2005.18|2003.68|2004.73|2003.23|0
1659033900000|2022-07-28 18:45:00|2005.17|2003.67|2005.17|2003.67|2005.18|2003.68|2004.72|2003.22|0
1659034200000|2022-07-28 18:50:00|2005.18|2003.68|2005.18|2003.68|2005.19|2003.69|2004.27|2002.77|0
1659034500000|2022-07-28 18:55:00|2005.19|2003.69|2004.7|2003.2|2005.19|2003.69|2004.26|2002.76|0
1659034800000|2022-07-28 19:00:00|2004.71|2003.21|2005.6|2004.1|2006.04|2004.54|2004.26|2002.76|0
1659035100000|2022-07-28 19:05:00|2006.03|2004.53|2006.39|2004.89|2006.48|2004.98|2005.06|2003.56|0
1659035400000|2022-07-28 19:10:00|2006.4|2004.9|2006.8|2005.3|2006.81|2005.31|2005.9|2004.4|0
1659035700000|2022-07-28 19:15:00|2006.81|2005.31|2006.36|2004.86|2006.81|2005.31|2005.45|2003.95|0
1659036000000|2022-07-28 19:20:00|2006.37|2004.87|2006.83|2005.33|2006.84|2005.34|2006.37|2004.87|0
1659036300000|2022-07-28 19:25:00|2006.84|2005.34|2006.85|2005.35|2006.86|2005.36|2006.38|2004.88|0
1659036600000|2022-07-28 19:30:00|2006.84|2005.34|2006.4|2004.9|2006.84|2005.34|2006.37|2004.87|0
1659036900000|2022-07-28 19:35:00|2006.82|2005.32|2005.89|2004.39|2006.83|2005.33|2005.44|2003.94|0
1659037200000|2022-07-28 19:40:00|2005.9|2004.4|2005.81|2004.31|2005.9|2004.4|2004.97|2003.47|0
1659037500000|2022-07-28 19:45:00|2005.8|2004.3|2006.69|2005.19|2007.13|2005.63|2004.9|2003.4|0
1659037800000|2022-07-28 19:50:00|2006.68|2005.18|2006.68|2005.18|2007.58|2006.08|2005.8|2004.3|0
1659038100000|2022-07-28 19:55:00|2006.67|2005.17|2004.9|2003.4|2006.68|2005.18|2004.56|2003.06|0
1659038400000|2022-07-28 20:00:00|2005.32|2003.82|2008.48|2006.98|2010.14|2008.64|2004.92|2003.42|0
1659038700000|2022-07-28 20:05:00|2008.49|2006.99|2008.19|2006.69|2009.81|2008.31|2007.97|2006.47|0
1659039000000|2022-07-28 20:10:00|2008.1|2006.6|2007.62|2006.12|2008.6|2007.1|2007.35|2005.85|0
1659039300000|2022-07-28 20:15:00|2007.63|2006.13|2008.5|2007|2008.77|2007.27|2007.63|2006.13|0
1659039600000|2022-07-28 20:20:00|2008.49|2006.99|2007.99|2006.49|2008.77|2007.27|2007.99|2006.49|0
1659039900000|2022-07-28 20:25:00|2008|2006.5|2008.98|2007.48|2009.07|2007.57|2007.77|2006.27|0
1659040200000|2022-07-28 20:30:00|2008.91|2007.41|2012.95|2011.45|2013.72|2012.22|2006.73|2005.23|0
1659040500000|2022-07-28 20:35:00|2012.99|2011.49|2015.66|2014.16|2017.24|2015.74|2012.81|2011.31|0
1659040800000|2022-07-28 20:40:00|2015.57|2014.07|2015.73|2014.23|2016.35|2014.85|2015.33|2013.83|0
1659041100000|2022-07-28 20:45:00|2015.69|2014.19|2016.08|2014.58|2016.48|2014.98|2015.1|2013.6|0
1659041400000|2022-07-28 20:50:00|2016.03|2014.53|2015.48|2013.98|2016.08|2014.58|2015.38|2013.88|0
1659041700000|2022-07-28 20:55:00|2015.52|2014.02|2015.07|2013.57|2015.83|2014.33|2015.02|2013.52|0
1659042000000|2022-07-28 21:00:00|2015.16|2013.66|2015.56|2014.06|2015.65|2014.15|2015.07|2013.57|0
1659042300000|2022-07-28 21:05:00|2015.57|2014.07|2015.1|2013.6|2015.65|2014.15|2015.06|2013.56|0
1659042600000|2022-07-28 21:10:00|2015.12|2013.62|2015.07|2013.57|2015.61|2014.11|2015.07|2013.57|0
1659042900000|2022-07-28 21:15:00|2015.03|2013.53|2015.03|2013.53|2015.3|2013.8|2014.94|2013.44|0
1659043200000|2022-07-28 21:20:00|2015.07|2013.57|2014.76|2013.26|2015.16|2013.66|2014.76|2013.26|0
1659043500000|2022-07-28 21:25:00|2014.81|2013.31|2014.44|2012.94|2014.81|2013.31|2014.26|2012.76|0
1659043800000|2022-07-28 21:30:00|2014.43|2012.93|2013.48|2011.98|2014.94|2013.44|2013.44|2011.94|0
1659044100000|2022-07-28 21:35:00|2013.44|2011.94|2013.26|2011.76|2013.48|2011.98|2013.21|2011.71|0
1659044400000|2022-07-28 21:40:00|2013.25|2011.75|2013.62|2012.12|2013.66|2012.16|2013.21|2011.71|0
1659044700000|2022-07-28 21:45:00|2013.66|2012.16|2013.66|2012.16|2013.75|2012.25|2013.62|2012.12|0
1659045000000|2022-07-28 21:50:00|2013.71|2012.21|2014.22|2012.72|2014.55|2013.05|2013.62|2012.12|0
1659045300000|2022-07-28 21:55:00|2014.26|2012.76|2014.32|2012.82|2014.5|2013|2014.18|2012.68|0
1659045600000|2022-07-28 22:00:00|2014.27|2012.77|2011.16|2009.66|2014.27|2012.77|2010.58|2009.08|0
1659045900000|2022-07-28 22:05:00|2011.21|2009.71|2011.86|2010.36|2012.16|2010.66|2010.98|2009.48|0
1659046200000|2022-07-28 22:10:00|2011.87|2010.37|2012.43|2010.93|2012.52|2011.02|2011.55|2010.05|0
1659046500000|2022-07-28 22:15:00|2012.44|2010.94|2011.54|2010.04|2012.52|2011.02|2011.54|2010.04|0
1659046800000|2022-07-28 22:20:00|2011.63|2010.13|2011.13|2009.63|2011.63|2010.13|2010.91|2009.41|0
1659047100000|2022-07-28 22:25:00|2011.18|2009.68|2011.76|2010.26|2011.76|2010.26|2011.13|2009.63|0
1659047400000|2022-07-28 22:30:00|2011.72|2010.22|2011.29|2009.79|2011.85|2010.35|2011.29|2009.79|0
1659047700000|2022-07-28 22:35:00|2011.3|2009.8|2011.11|2009.61|2011.61|2010.11|2011.02|2009.52|0
1659048000000|2022-07-28 22:40:00|2011.16|2009.66|2011.43|2009.93|2011.43|2009.93|2010.98|2009.48|0
1659048300000|2022-07-28 22:45:00|2011.38|2009.88|2010.71|2009.21|2011.38|2009.88|2010.62|2009.12|0
1659048600000|2022-07-28 22:50:00|2010.7|2009.2|2010.17|2008.67|2010.7|2009.2|2009.9|2008.4|0
1659048900000|2022-07-28 22:55:00|2010.16|2008.66|2010.39|2008.89|2010.62|2009.12|2009.76|2008.26|0
1659049200000|2022-07-28 23:00:00|2010.4|2008.9|2010.08|2008.58|2010.57|2009.07|2009.99|2008.49|0
1659049500000|2022-07-28 23:05:00|2010.12|2008.62|2009.81|2008.31|2010.17|2008.67|2009.67|2008.17|0
1659049800000|2022-07-28 23:10:00|2009.82|2008.32|2009.81|2008.31|2009.99|2008.49|2009.76|2008.26|0
1659050100000|2022-07-28 23:15:00|2009.82|2008.32|2009.67|2008.17|2010.08|2008.58|2009.45|2007.95|0
1659050400000|2022-07-28 23:20:00|2009.68|2008.18|2009.76|2008.26|2010.21|2008.71|2009.41|2007.91|0
1659050700000|2022-07-28 23:25:00|2009.77|2008.27|2010.71|2009.21|2010.8|2009.3|2009.77|2008.27|0
1659051000000|2022-07-28 23:30:00|2010.7|2009.2|2010.57|2009.07|2010.71|2009.21|2010.53|2009.03|0
1659051300000|2022-07-28 23:35:00|2010.48|2008.98|2010.57|2009.07|2010.89|2009.39|2010.21|2008.71|0
1659051600000|2022-07-28 23:40:00|2010.53|2009.03|2010.62|2009.12|2010.71|2009.21|2010.39|2008.89|0
1659051900000|2022-07-28 23:45:00|2010.71|2009.21|2010.89|2009.39|2010.98|2009.48|2010.39|2008.89|0
1659052200000|2022-07-28 23:50:00|2010.98|2009.48|2011.02|2009.52|2011.29|2009.79|2010.62|2009.12|0
1659052500000|2022-07-28 23:55:00|2010.98|2009.48|2010.8|2009.3|2011.16|2009.66|2010.71|2009.21|0
1659052800000|2022-07-29 00:00:00|2010.79|2009.29|2007.96|2006.46|2010.79|2009.29|2007.78|2006.28|0
1659053100000|2022-07-29 00:05:00|2007.97|2006.47|2009.21|2007.71|2009.25|2007.75|2007.78|2006.28|0
1659053400000|2022-07-29 00:10:00|2009.25|2007.75|2008.78|2007.28|2009.7|2008.2|2008.78|2007.28|0
1659053700000|2022-07-29 00:15:00|2008.79|2007.29|2008.35|2006.85|2010.07|2008.57|2007.92|2006.42|0
1659054000000|2022-07-29 00:20:00|2008.56|2007.06|2008.35|2006.85|2008.78|2007.28|2007.49|2005.99|0
1659054300000|2022-07-29 00:25:00|2008.34|2006.84|2007.89|2006.39|2008.35|2006.85|2007.47|2005.97|0
1659054600000|2022-07-29 00:30:00|2007.9|2006.4|2008.33|2006.83|2008.76|2007.26|2007.47|2005.97|0
1659054900000|2022-07-29 00:35:00|2007.9|2006.4|2009.21|2007.71|2009.21|2007.71|2007.9|2006.4|0
1659055200000|2022-07-29 00:40:00|2009.2|2007.7|2007.9|2006.4|2009.21|2007.71|2007.47|2005.97|0
1659055500000|2022-07-29 00:45:00|2007.91|2006.41|2007.04|2005.54|2008.34|2006.84|2006.62|2005.12|0
1659055800000|2022-07-29 00:50:00|2007.05|2005.55|2007.48|2005.98|2007.92|2006.42|2007.04|2005.54|0
1659056100000|2022-07-29 00:55:00|2007.49|2005.99|2007.06|2005.56|2007.92|2006.42|2007.05|2005.55|0
1659056400000|2022-07-29 01:00:00|2007.04|2005.54|2006.62|2005.12|2007.04|2005.54|2006.18|2004.68|0
1659056700000|2022-07-29 01:05:00|2006.61|2005.11|2006.64|2005.14|2006.64|2005.14|2006.19|2004.69|0
1659057000000|2022-07-29 01:10:00|2006.63|2005.13|2007.08|2005.58|2007.08|2005.58|2006.62|2005.12|0
1659057300000|2022-07-29 01:15:00|2007.51|2006.01|2007.09|2005.59|2007.96|2006.46|2006.64|2005.14|0
1659057600000|2022-07-29 01:20:00|2007.1|2005.6|2007.09|2005.59|2007.97|2006.47|2006.66|2005.16|0
1659057900000|2022-07-29 01:25:00|2006.88|2005.38|2007.1|2005.6|2007.11|2005.61|2006.45|2004.95|0
1659058200000|2022-07-29 01:30:00|2006.68|2005.18|2007.11|2005.61|2007.11|2005.61|2005.81|2004.31|0
1659058500000|2022-07-29 01:35:00|2007.12|2005.62|2007.53|2006.03|2007.55|2006.05|2006.68|2005.18|0
1659058800000|2022-07-29 01:40:00|2007.32|2005.82|2007.55|2006.05|2007.99|2006.49|2007.1|2005.6|0
1659059100000|2022-07-29 01:45:00|2007.56|2006.06|2007.57|2006.07|2007.99|2006.49|2007.12|2005.62|0
1659059400000|2022-07-29 01:50:00|2007.78|2006.28|2008|2006.5|2008.01|2006.51|2007.56|2006.06|0
1659059700000|2022-07-29 01:55:00|2007.79|2006.29|2008.89|2007.39|2008.89|2007.39|2007.58|2006.08|0
1659060000000|2022-07-29 02:00:00|2008.88|2007.38|2008.88|2007.38|2009.33|2007.83|2008.46|2006.96|0
1659060300000|2022-07-29 02:05:00|2008.89|2007.39|2008.04|2006.54|2009.32|2007.82|2008.02|2006.52|0
1659060600000|2022-07-29 02:10:00|2008.03|2006.53|2007.62|2006.12|2008.47|2006.97|2007.61|2006.11|0
1659060900000|2022-07-29 02:15:00|2007.61|2006.11|2006.78|2005.28|2007.62|2006.12|2006.77|2005.27|0
1659061200000|2022-07-29 02:20:00|2006.79|2005.29|2007.21|2005.71|2007.22|2005.72|2006.77|2005.27|0
1659061500000|2022-07-29 02:25:00|2007.2|2005.7|2007.21|2005.71|2007.22|2005.72|2006.77|2005.27|0
1659061800000|2022-07-29 02:30:00|2007.22|2005.72|2007.23|2005.73|2007.67|2006.17|2006.79|2005.29|0
1659062100000|2022-07-29 02:35:00|2007.24|2005.74|2007.24|2005.74|2007.25|2005.75|2006.81|2005.31|0
1659062400000|2022-07-29 02:40:00|2007.25|2005.75|2008.11|2006.61|2008.11|2006.61|2007.25|2005.75|0
1659062700000|2022-07-29 02:45:00|2008.1|2006.6|2007.67|2006.17|2008.1|2006.6|2007.24|2005.74|0
1659063000000|2022-07-29 02:50:00|2007.46|2005.96|2006.36|2004.86|2007.46|2005.96|2006.36|2004.86|0
1659063300000|2022-07-29 02:55:00|2006.35|2004.85|2006.79|2005.29|2006.79|2005.29|2006.35|2004.85|0
1659063600000|2022-07-29 03:00:00|2006.78|2005.28|2006.79|2005.29|2007.22|2005.72|2006.35|2004.85|0
1659063900000|2022-07-29 03:05:00|2006.78|2005.28|2006.34|2004.84|2006.78|2005.28|2005.92|2004.42|0
1659064200000|2022-07-29 03:10:00|2005.92|2004.42|2005.91|2004.41|2006.36|2004.86|2005.7|2004.2|0
1659064500000|2022-07-29 03:15:00|2005.9|2004.4|2006.35|2004.85|2006.36|2004.86|2005.9|2004.4|0
1659064800000|2022-07-29 03:20:00|2005.93|2004.43|2005.51|2004.01|2006.36|2004.86|2005.5|2004|0
1659065100000|2022-07-29 03:25:00|2005.5|2004|2005.5|2004|2005.51|2004.01|2005.07|2003.57|0
1659065400000|2022-07-29 03:30:00|2005.51|2004.01|2004.63|2003.13|2005.51|2004.01|2004.62|2003.12|0
1659065700000|2022-07-29 03:35:00|2004.84|2003.34|2004.64|2003.14|2005.05|2003.55|2004.61|2003.11|0
1659066000000|2022-07-29 03:40:00|2004.63|2003.13|2003.75|2002.25|2004.63|2003.13|2003.74|2002.24|0
1659066300000|2022-07-29 03:45:00|2003.74|2002.24|2003.32|2001.82|2004.19|2002.69|2003.32|2001.82|0
1659066600000|2022-07-29 03:50:00|2003.33|2001.83|2003.76|2002.26|2003.76|2002.26|2003.32|2001.82|0
1659066900000|2022-07-29 03:55:00|2003.75|2002.25|2003.31|2001.81|2003.76|2002.26|2002.88|2001.38|0
1659067200000|2022-07-29 04:00:00|2002.88|2001.38|2003.32|2001.82|2003.32|2001.82|2002.88|2001.38|0
1659067500000|2022-07-29 04:05:00|2003.33|2001.83|2003.78|2002.28|2003.78|2002.28|2003.33|2001.83|0
1659067800000|2022-07-29 04:10:00|2003.77|2002.27|2003.79|2002.29|2003.79|2002.29|2003.77|2002.27|0
1659068100000|2022-07-29 04:15:00|2003.78|2002.28|2003.78|2002.28|2003.79|2002.29|2003.35|2001.85|0
1659068400000|2022-07-29 04:20:00|2003.79|2002.29|2004.24|2002.74|2004.24|2002.74|2003.78|2002.28|0
1659068700000|2022-07-29 04:25:00|2004.23|2002.73|2003.93|2002.43|2004.36|2002.86|2003.93|2002.43|0
1659069000000|2022-07-29 04:30:00|2003.92|2002.42|2003.48|2001.98|2003.92|2002.42|2003.05|2001.55|0
1659069300000|2022-07-29 04:35:00|2003.49|2001.99|2003.92|2002.42|2003.93|2002.43|2003.48|2001.98|0
1659069600000|2022-07-29 04:40:00|2003.49|2001.99|2003.5|2002|2003.93|2002.43|2003.49|2001.99|0
1659069900000|2022-07-29 04:45:00|2003.51|2002.01|2003.47|2001.97|2003.69|2002.19|2003.47|2001.97|0
1659070200000|2022-07-29 04:50:00|2003.48|2001.98|2003.06|2001.56|2003.49|2001.99|2003.06|2001.56|0
1659070500000|2022-07-29 04:55:00|2003.28|2001.78|2003.48|2001.98|2003.49|2001.99|2002.62|2001.12|0
1659070800000|2022-07-29 05:00:00|2003.47|2001.97|2003.48|2001.98|2003.49|2001.99|2002.62|2001.12|0
1659071100000|2022-07-29 05:05:00|2003.27|2001.77|2002.61|2001.11|2003.48|2001.98|2002.61|2001.11|0
1659071400000|2022-07-29 05:10:00|2002.82|2001.32|2002.18|2000.68|2003.04|2001.54|2001.73|2000.23|0
1659071700000|2022-07-29 05:15:00|2001.75|2000.25|2002.65|2001.15|2003.07|2001.57|2001.75|2000.25|0
1659072000000|2022-07-29 05:20:00|2002.66|2001.16|2003.16|2001.66|2003.17|2001.67|2002.65|2001.15|0
1659072300000|2022-07-29 05:25:00|2003.15|2001.65|2004.45|2002.95|2004.46|2002.96|2003.15|2001.65|0
1659072600000|2022-07-29 05:30:00|2004.44|2002.94|2005.36|2003.86|2005.36|2003.86|2004.01|2002.51|0
1659072900000|2022-07-29 05:35:00|2005.35|2003.85|2005.83|2004.33|2006.22|2004.72|2004.92|2003.42|0
1659073200000|2022-07-29 05:40:00|2005.82|2004.32|2004.95|2003.45|2005.83|2004.33|2004.52|2003.02|0
1659073500000|2022-07-29 05:45:00|2004.74|2003.24|2005.37|2003.87|2006.27|2004.77|2004.09|2002.59|0
1659073800000|2022-07-29 05:50:00|2005.36|2003.86|2005|2003.5|2005.38|2003.88|2004.5|2003|0
1659074100000|2022-07-29 05:55:00|2004.99|2003.49|2005.46|2003.96|2005.47|2003.97|2004.57|2003.07|0
1659074400000|2022-07-29 06:00:00|2005.45|2003.95|2005.83|2004.33|2006.26|2004.76|2004.54|2003.04|0
1659074700000|2022-07-29 06:05:00|2005.84|2004.34|2004.96|2003.46|2006.26|2004.76|2004.96|2003.46|0
1659075000000|2022-07-29 06:10:00|2005.18|2003.68|2005.81|2004.31|2006.26|2004.76|2004.53|2003.03|0
1659075300000|2022-07-29 06:15:00|2005.8|2004.3|2005.82|2004.32|2006.26|2004.76|2005.38|2003.88|0
1659075600000|2022-07-29 06:20:00|2006.25|2004.75|2008.02|2006.52|2008.02|2006.52|2005.81|2004.31|0
1659075900000|2022-07-29 06:25:00|2008.03|2006.53|2009.32|2007.82|2009.33|2007.83|2008.02|2006.52|0
1659076200000|2022-07-29 06:30:00|2008.9|2007.4|2005.92|2004.52|2009.32|2007.82|2005.55|2004.15|69
1659076500000|2022-07-29 06:35:00|2005.8|2004.4|2005.55|2004.15|2006.17|2004.77|2005.55|2004.15|31
1659076800000|2022-07-29 06:40:00|2005.3|2003.9|2005.3|2003.9|2006.3|2004.9|2005.17|2003.77|20
1659077100000|2022-07-29 06:45:00|2005.42|2004.02|2007.42|2006.02|2007.42|2006.02|2005.42|2004.02|11
1659077400000|2022-07-29 06:50:00|2007.55|2006.15|2005.55|2004.15|2008.3|2006.9|2005.55|2004.15|31
1659077700000|2022-07-29 06:55:00|2005.79|2004.29|2007.06|2005.56|2007.08|2005.58|2004.92|2003.42|0
1659078000000|2022-07-29 07:00:00|2006.63|2005.13|2006.97|2006.47|2009.35|2008.85|2004.6|2004.1|3791
1659078300000|2022-07-29 07:05:00|2006.85|2006.35|2007.35|2006.85|2009.85|2009.35|2004.22|2003.72|2212
1659078600000|2022-07-29 07:10:00|2007.47|2006.97|2011.35|2010.85|2012.1|2011.6|2006.35|2005.85|1875
1659078900000|2022-07-29 07:15:00|2011.47|2010.97|2012.85|2012.35|2012.85|2012.35|2010.1|2009.6|1269
1659079200000|2022-07-29 07:20:00|2013.1|2012.6|2015.85|2015.35|2016.1|2015.6|2012.85|2012.35|1266
1659079500000|2022-07-29 07:25:00|2015.97|2015.47|2014.6|2014.1|2016.85|2016.35|2014.6|2014.1|1247
1659079800000|2022-07-29 07:30:00|2014.35|2013.85|2010.35|2009.85|2014.85|2014.35|2010.1|2009.6|1556
1659080100000|2022-07-29 07:35:00|2010.6|2010.1|2011.35|2010.85|2012.6|2012.1|2010.35|2009.85|1388
1659080400000|2022-07-29 07:40:00|2011.45|2010.95|2012.2|2011.7|2012.95|2012.45|2010.45|2009.95|1565
1659080700000|2022-07-29 07:45:00|2012.45|2011.95|2012.95|2012.45|2013.45|2012.95|2011.45|2010.95|828
1659081000000|2022-07-29 07:50:00|2012.7|2012.2|2013.45|2012.95|2013.95|2013.45|2011.7|2011.2|674
1659081300000|2022-07-29 07:55:00|2013.32|2012.82|2014.95|2014.45|2015.2|2014.7|2013.2|2012.7|816
1659081600000|2022-07-29 08:00:00|2014.82|2014.32|2014.7|2014.2|2015.95|2015.45|2014.45|2013.95|831
1659081900000|2022-07-29 08:05:00|2014.45|2013.95|2017.32|2016.82|2017.7|2017.2|2014.45|2013.95|808
1659082200000|2022-07-29 08:10:00|2017.2|2016.7|2018.45|2017.95|2019.95|2019.45|2016.95|2016.45|1166
1659082500000|2022-07-29 08:15:00|2018.32|2017.82|2017.7|2017.2|2018.7|2018.2|2017.2|2016.7|1044
1659082800000|2022-07-29 08:20:00|2017.45|2016.95|2015.45|2014.95|2017.7|2017.2|2014.95|2014.45|781
1659083100000|2022-07-29 08:25:00|2015.7|2015.2|2016.95|2016.45|2017.2|2016.7|2014.7|2014.2|463
1659083400000|2022-07-29 08:30:00|2017.07|2016.57|2017.7|2017.2|2017.7|2017.2|2015.7|2015.2|961
1659083700000|2022-07-29 08:35:00|2017.57|2017.07|2018.7|2018.2|2019.57|2019.07|2017.45|2016.95|750
1659084000000|2022-07-29 08:40:00|2018.45|2017.95|2017.57|2017.07|2019.82|2019.32|2016.45|2015.95|605
1659084300000|2022-07-29 08:45:00|2017.45|2016.95|2015.45|2014.95|2017.95|2017.45|2015.45|2014.95|684
1659084600000|2022-07-29 08:50:00|2015.57|2015.07|2016.2|2015.7|2016.2|2015.7|2014.7|2014.2|588
1659084900000|2022-07-29 08:55:00|2016.07|2015.57|2017.32|2016.82|2017.57|2017.07|2015.95|2015.45|637
1659085200000|2022-07-29 09:00:00|2017.2|2016.7|2015.95|2015.45|2017.45|2016.95|2014.45|2013.95|555
1659085500000|2022-07-29 09:05:00|2016.07|2015.57|2016.45|2015.95|2016.7|2016.2|2014.95|2014.45|507
1659085800000|2022-07-29 09:10:00|2016.7|2016.2|2018.07|2017.57|2018.2|2017.7|2015.7|2015.2|711
1659086100000|2022-07-29 09:15:00|2017.95|2017.45|2018.2|2017.7|2019.2|2018.7|2017.82|2017.32|625
1659086400000|2022-07-29 09:20:00|2018.32|2017.82|2018.57|2018.07|2018.7|2018.2|2016.7|2016.2|367
1659086700000|2022-07-29 09:25:00|2018.45|2017.95|2018.45|2017.95|2019.32|2018.82|2017.82|2017.32|649
1659087000000|2022-07-29 09:30:00|2018.7|2018.2|2019.7|2019.2|2020.2|2019.7|2018.45|2017.95|658
1659087300000|2022-07-29 09:35:00|2019.45|2018.95|2019.2|2018.7|2020.7|2020.2|2018.45|2017.95|663
1659087600000|2022-07-29 09:40:00|2019.07|2018.57|2018.7|2018.2|2019.45|2018.95|2018.45|2017.95|330
1659087900000|2022-07-29 09:45:00|2018.82|2018.32|2018.7|2018.2|2019.2|2018.7|2017.95|2017.45|396
1659088200000|2022-07-29 09:50:00|2018.82|2018.32|2019.45|2018.95|2019.7|2019.2|2018.45|2017.95|516
1659088500000|2022-07-29 09:55:00|2019.2|2018.7|2019.95|2019.45|2019.95|2019.45|2019.07|2018.57|476
1659088800000|2022-07-29 10:00:00|2019.7|2019.2|2019.45|2018.95|2019.95|2019.45|2018.2|2017.7|501
1659089100000|2022-07-29 10:05:00|2019.7|2019.2|2019.95|2019.45|2020.45|2019.95|2019.45|2018.95|346
1659089400000|2022-07-29 10:10:00|2019.82|2019.32|2019.7|2019.2|2019.95|2019.45|2018.95|2018.45|321
1659089700000|2022-07-29 10:15:00|2019.82|2019.32|2019.2|2018.7|2020.7|2020.2|2018.95|2018.45|579
1659090000000|2022-07-29 10:20:00|2018.95|2018.45|2019.7|2019.2|2020.2|2019.7|2018.95|2018.45|325
1659090300000|2022-07-29 10:25:00|2019.82|2019.32|2019.95|2019.45|2020.7|2020.2|2019.57|2019.07|380
1659090600000|2022-07-29 10:30:00|2020.07|2019.57|2021.45|2020.95|2021.45|2020.95|2020.07|2019.57|468
1659090900000|2022-07-29 10:35:00|2021.57|2021.07|2021.2|2020.7|2021.95|2021.45|2020.57|2020.07|487
1659091200000|2022-07-29 10:40:00|2020.95|2020.45|2020.2|2019.7|2021.2|2020.7|2020.2|2019.7|346
1659091500000|2022-07-29 10:45:00|2019.95|2019.45|2020.2|2019.7|2020.45|2019.95|2019.57|2019.07|314
1659091800000|2022-07-29 10:50:00|2020.32|2019.82|2020.2|2019.7|2020.57|2020.07|2019.95|2019.45|385
1659092100000|2022-07-29 10:55:00|2020.45|2019.95|2021.7|2021.2|2021.7|2021.2|2019.7|2019.2|377
1659092400000|2022-07-29 11:00:00|2021.82|2021.32|2022.45|2021.95|2022.57|2022.07|2021.2|2020.7|539
1659092700000|2022-07-29 11:05:00|2022.2|2021.7|2021.45|2020.95|2022.2|2021.7|2021.2|2020.7|425
1659093000000|2022-07-29 11:10:00|2021.32|2020.82|2019.95|2019.45|2021.32|2020.82|2019.7|2019.2|354
1659093300000|2022-07-29 11:15:00|2020.2|2019.7|2021.2|2020.7|2022.32|2021.82|2020.2|2019.7|265
1659093600000|2022-07-29 11:20:00|2021.32|2020.82|2022.45|2021.95|2022.57|2022.07|2020.45|2019.95|332
1659093900000|2022-07-29 11:25:00|2022.2|2021.7|2021.95|2021.45|2022.45|2021.95|2021.7|2021.2|463
1659094200000|2022-07-29 11:30:00|2022.07|2021.57|2022.45|2021.95|2022.95|2022.45|2021.7|2021.2|701
1659094500000|2022-07-29 11:35:00|2022.57|2022.07|2021.95|2021.45|2022.95|2022.45|2021.7|2021.2|486
1659094800000|2022-07-29 11:40:00|2021.85|2021.35|2021.6|2021.1|2022.35|2021.85|2020.85|2020.35|489
1659095100000|2022-07-29 11:45:00|2021.72|2021.22|2022.85|2022.35|2022.85|2022.35|2021.6|2021.1|348
1659095400000|2022-07-29 11:50:00|2023.1|2022.6|2022.1|2021.6|2023.1|2022.6|2021.97|2021.47|394
1659095700000|2022-07-29 11:55:00|2021.85|2021.35|2022.97|2022.47|2023.1|2022.6|2021.35|2020.85|415
1659096000000|2022-07-29 12:00:00|2023.1|2022.6|2023.85|2023.35|2024.6|2024.1|2022.85|2022.35|966
1659096300000|2022-07-29 12:05:00|2023.72|2023.22|2023.85|2023.35|2024.6|2024.1|2023.6|2023.1|387
1659096600000|2022-07-29 12:10:00|2023.97|2023.47|2024.6|2024.1|2024.72|2024.22|2023.85|2023.35|782
1659096900000|2022-07-29 12:15:00|2024.85|2024.35|2024.6|2024.1|2024.85|2024.35|2023.72|2023.22|450
1659097200000|2022-07-29 12:20:00|2024.72|2024.22|2025.35|2024.85|2025.35|2024.85|2023.85|2023.35|487
1659097500000|2022-07-29 12:25:00|2025.6|2025.1|2025.85|2025.35|2026.1|2025.6|2025.35|2024.85|713
1659097800000|2022-07-29 12:30:00|2026.1|2025.6|2023.72|2023.22|2026.1|2025.6|2022.47|2021.97|1011
1659098100000|2022-07-29 12:35:00|2023.85|2023.35|2023.85|2023.35|2024.85|2024.35|2022.35|2021.85|821
1659098400000|2022-07-29 12:40:00|2023.72|2023.22|2023.6|2023.1|2024.22|2023.72|2023.6|2023.1|316
1659098700000|2022-07-29 12:45:00|2023.72|2023.22|2023.6|2023.1|2024.1|2023.6|2023.22|2022.72|198
1659099000000|2022-07-29 12:50:00|2023.72|2023.22|2025.1|2024.6|2025.35|2024.85|2023.35|2022.85|261
1659099300000|2022-07-29 12:55:00|2025.22|2024.72|2024.6|2024.1|2025.35|2024.85|2024.1|2023.6|214
1659099600000|2022-07-29 13:00:00|2024.72|2024.22|2023.6|2023.1|2025.1|2024.6|2022.85|2022.35|591
1659099900000|2022-07-29 13:05:00|2023.35|2022.85|2023.85|2023.35|2024.6|2024.1|2023.1|2022.6|494
1659100200000|2022-07-29 13:10:00|2024.1|2023.6|2024.1|2023.6|2024.35|2023.85|2023.1|2022.6|470
1659100500000|2022-07-29 13:15:00|2023.97|2023.47|2024.85|2024.35|2025.1|2024.6|2023.97|2023.47|400
1659100800000|2022-07-29 13:20:00|2024.6|2024.1|2026.85|2026.35|2026.85|2026.35|2024.35|2023.85|580
1659101100000|2022-07-29 13:25:00|2027.1|2026.6|2028.35|2027.85|2028.35|2027.85|2026.6|2026.1|1174
1659101400000|2022-07-29 13:30:00|2028.47|2027.97|2026.22|2025.72|2028.72|2028.22|2025.35|2024.85|1403
1659101700000|2022-07-29 13:35:00|2026.1|2025.6|2027.85|2027.35|2028.1|2027.6|2024.35|2023.85|1049
1659102000000|2022-07-29 13:40:00|2027.97|2027.47|2030.35|2029.85|2030.35|2029.85|2027.6|2027.1|1014
1659102300000|2022-07-29 13:45:00|2030.47|2029.97|2029.6|2029.1|2032.1|2031.6|2029.35|2028.85|1466
1659102600000|2022-07-29 13:50:00|2029.72|2029.22|2030.35|2029.85|2031.47|2030.97|2029.6|2029.1|1504
1659102900000|2022-07-29 13:55:00|2030.47|2029.97|2029.6|2029.1|2031.6|2031.1|2029.47|2028.97|1436
1659103200000|2022-07-29 14:00:00|2029.47|2028.97|2032.85|2032.35|2033.1|2032.6|2028.72|2028.22|1535
1659103500000|2022-07-29 14:05:00|2033.1|2032.6|2033.1|2032.6|2034.35|2033.85|2032.35|2031.85|978
1659103800000|2022-07-29 14:10:00|2032.81|2032.31|2030.81|2030.31|2033.06|2032.56|2030.56|2030.06|1324
1659104100000|2022-07-29 14:15:00|2031.06|2030.56|2031.68|2031.18|2032.31|2031.81|2030.06|2029.56|850
1659104400000|2022-07-29 14:20:00|2031.56|2031.06|2032.81|2032.31|2034.06|2033.56|2031.56|2031.06|1304
1659104700000|2022-07-29 14:25:00|2033.06|2032.56|2033.31|2032.81|2034.81|2034.31|2032.31|2031.81|945
1659105000000|2022-07-29 14:30:00|2033.56|2033.06|2033.31|2032.81|2034.56|2034.06|2032.81|2032.31|1030
1659105300000|2022-07-29 14:35:00|2033.43|2032.93|2034.31|2033.81|2034.81|2034.31|2033.31|2032.81|933
1659105600000|2022-07-29 14:40:00|2034.56|2034.06|2034.81|2034.31|2035.68|2035.18|2034.31|2033.81|1344
1659105900000|2022-07-29 14:45:00|2035.06|2034.56|2033.56|2033.06|2035.56|2035.06|2033.06|2032.56|1337
1659106200000|2022-07-29 14:50:00|2033.31|2032.81|2035.31|2034.81|2035.56|2035.06|2033.18|2032.68|1479
1659106500000|2022-07-29 14:55:00|2035.18|2034.68|2032.81|2032.31|2035.81|2035.31|2032.81|2032.31|1381
1659106800000|2022-07-29 15:00:00|2032.93|2032.43|2031.31|2030.81|2032.93|2032.43|2030.81|2030.31|1435
1659107100000|2022-07-29 15:05:00|2031.06|2030.56|2034.56|2034.06|2034.56|2034.06|2031.06|2030.56|1444
1659107400000|2022-07-29 15:10:00|2034.06|2033.56|2033.56|2033.06|2034.81|2034.31|2033.31|2032.81|1389
1659107700000|2022-07-29 15:15:00|2033.81|2033.31|2035.06|2034.56|2035.06|2034.56|2032.18|2031.68|1862
1659108000000|2022-07-29 15:20:00|2034.81|2034.31|2035.86|2034.36|2036.31|2035.81|2034.31|2033.81|4584
1659108300000|2022-07-29 15:25:00|2035.85|2034.35|2033.99|2032.49|2036.21|2034.71|2033.55|2032.05|1992
1659108600000|2022-07-29 15:30:00|2033.98|2032.48|2034.63|2033.23|2035.88|2034.48|2033.13|2031.73|302
1659108900000|2022-07-29 15:35:00|2034.76|2033.36|2036.51|2035.11|2036.76|2035.36|2034.38|2032.98|86
1659109200000|2022-07-29 15:40:00|2036.63|2035.23|2038.38|2036.98|2038.38|2036.98|2036.63|2035.23|9
1659109500000|2022-07-29 15:45:00|2038.26|2036.86|2038.26|2036.86|2038.51|2037.11|2037.76|2036.36|17
1659109800000|2022-07-29 15:50:00|2037.76|2036.36|2037.38|2035.98|2039.01|2037.61|2037.26|2035.86|32
1659110100000|2022-07-29 15:55:00|2037.26|2035.86|2036.93|2035.43|2037.26|2035.86|2034.38|2032.98|107
1659110400000|2022-07-29 16:00:00|2037.36|2035.86|2036.95|2035.45|2037.86|2036.36|2036.93|2035.43|0
1659110700000|2022-07-29 16:05:00|2036.94|2035.44|2034.71|2033.21|2036.94|2035.44|2034.68|2033.18|0
1659111000000|2022-07-29 16:10:00|2034.72|2033.22|2035.11|2033.61|2035.66|2034.16|2034.67|2033.17|0
1659111300000|2022-07-29 16:15:00|2035.12|2033.62|2036.05|2034.55|2036.93|2035.43|2035.11|2033.61|0
1659111600000|2022-07-29 16:20:00|2036.04|2034.54|2036.45|2034.95|2036.5|2035|2035.58|2034.08|0
1659111900000|2022-07-29 16:25:00|2036.46|2034.96|2036.44|2034.94|2036.9|2035.4|2036|2034.5|0
1659112200000|2022-07-29 16:30:00|2036.45|2034.95|2036.47|2034.97|2036.93|2035.43|2036.04|2034.54|0
1659112500000|2022-07-29 16:35:00|2036.04|2034.54|2036.92|2035.42|2036.94|2035.44|2035.13|2033.63|0
1659112800000|2022-07-29 16:40:00|2036.91|2035.41|2037.79|2036.29|2037.79|2036.29|2036.89|2035.39|0
1659113100000|2022-07-29 16:45:00|2037.78|2036.28|2038.27|2036.77|2039.14|2037.64|2037.77|2036.27|0
1659113400000|2022-07-29 16:50:00|2038.28|2036.78|2039.23|2037.73|2039.23|2037.73|2038.27|2036.77|0
1659113700000|2022-07-29 16:55:00|2039.22|2037.72|2039.2|2037.7|2039.67|2038.17|2039.18|2037.68|0
1659114000000|2022-07-29 17:00:00|2039.19|2037.69|2037.87|2036.37|2039.2|2037.7|2037.85|2036.35|0
1659114300000|2022-07-29 17:05:00|2037.86|2036.36|2038.32|2036.82|2038.33|2036.83|2037.85|2036.35|0
1659114600000|2022-07-29 17:10:00|2038.31|2036.81|2038.75|2037.25|2038.77|2037.27|2037.86|2036.36|0
1659114900000|2022-07-29 17:15:00|2038.76|2037.26|2038.75|2037.25|2038.77|2037.27|2038.3|2036.8|0
1659115200000|2022-07-29 17:20:00|2038.76|2037.26|2038.73|2037.23|2039.2|2037.7|2038.29|2036.79|0
1659115500000|2022-07-29 17:25:00|2038.74|2037.24|2037.84|2036.34|2038.76|2037.26|2037.41|2035.91|0
1659115800000|2022-07-29 17:30:00|2037.85|2036.35|2038.3|2036.8|2038.77|2037.27|2037.84|2036.34|0
1659116100000|2022-07-29 17:35:00|2038.31|2036.81|2038.72|2037.22|2038.72|2037.22|2037.86|2036.36|0
1659116400000|2022-07-29 17:40:00|2038.73|2037.23|2038.76|2037.26|2038.77|2037.27|2037.86|2036.36|0
1659116700000|2022-07-29 17:45:00|2038.77|2037.27|2038.78|2037.28|2039.22|2037.72|2038.32|2036.82|0
1659117000000|2022-07-29 17:50:00|2038.79|2037.29|2038.83|2037.33|2039.27|2037.77|2038.35|2036.85|0
1659117300000|2022-07-29 17:55:00|2038.84|2037.34|2037.95|2036.45|2039.29|2037.79|2037.94|2036.44|0
1659117600000|2022-07-29 18:00:00|2038.37|2036.87|2038.59|2037.09|2038.82|2037.32|2037.47|2035.97|0
1659117900000|2022-07-29 18:05:00|2038.38|2036.88|2039.28|2037.78|2039.28|2037.78|2038.37|2036.87|0
1659118200000|2022-07-29 18:10:00|2039.27|2037.77|2039.24|2037.74|2039.69|2038.19|2039.22|2037.72|0
1659118500000|2022-07-29 18:15:00|2039.23|2037.73|2039.72|2038.22|2039.72|2038.22|2039.22|2037.72|0
1659118800000|2022-07-29 18:20:00|2039.71|2038.21|2039.69|2038.19|2039.72|2038.22|2039.25|2037.75|0
1659119100000|2022-07-29 18:25:00|2039.68|2038.18|2040.14|2038.64|2040.15|2038.65|2039.24|2037.74|0
1659119400000|2022-07-29 18:30:00|2040.15|2038.65|2040.26|2038.76|2040.27|2038.77|2039.8|2038.3|0
1659119700000|2022-07-29 18:35:00|2040.27|2038.77|2040.73|2039.23|2041.64|2040.14|2040.26|2038.76|0
1659120000000|2022-07-29 18:40:00|2040.72|2039.22|2040.26|2038.76|2040.73|2039.23|2039.82|2038.32|0
1659120300000|2022-07-29 18:45:00|2040.27|2038.77|2040.7|2039.2|2040.74|2039.24|2039.82|2038.32|0
1659120600000|2022-07-29 18:50:00|2040.71|2039.21|2041.58|2040.08|2041.59|2040.09|2040.26|2038.76|0
1659120900000|2022-07-29 18:55:00|2041.57|2040.07|2041.22|2039.72|2041.61|2040.11|2040.71|2039.21|0
1659121200000|2022-07-29 19:00:00|2041.23|2039.73|2041.74|2040.24|2041.74|2040.24|2040.78|2039.28|0
1659121500000|2022-07-29 19:05:00|2041.73|2040.23|2040.39|2038.89|2041.73|2040.23|2040.39|2038.89|0
1659121800000|2022-07-29 19:10:00|2040.4|2038.9|2041.71|2040.21|2041.71|2040.21|2039.94|2038.44|0
1659122100000|2022-07-29 19:15:00|2041.7|2040.2|2041.68|2040.18|2041.71|2040.21|2040.77|2039.27|0
1659122400000|2022-07-29 19:20:00|2041.67|2040.17|2041.72|2040.22|2041.72|2040.22|2041.23|2039.73|0
1659122700000|2022-07-29 19:25:00|2041.73|2040.23|2042.05|2040.55|2042.06|2040.56|2041.29|2039.79|0
1659123000000|2022-07-29 19:30:00|2041.63|2040.13|2042.94|2041.44|2042.94|2041.44|2041.56|2040.06|0
1659123300000|2022-07-29 19:35:00|2042.93|2041.43|2044.03|2042.53|2044.5|2043|2042.49|2040.99|0
1659123600000|2022-07-29 19:40:00|2044.02|2042.52|2043.57|2042.07|2044.03|2042.53|2043.09|2041.59|0
1659123900000|2022-07-29 19:45:00|2043.56|2042.06|2044.41|2042.91|2044.87|2043.37|2043.11|2041.61|0
1659124200000|2022-07-29 19:50:00|2044.45|2042.95|2044.31|2042.81|2044.87|2043.37|2043.46|2041.96|0
1659124500000|2022-07-29 19:55:00|2044.32|2042.82|2045.14|2043.64|2045.56|2044.06|2042.15|2040.65|0
1659124800000|2022-07-29 20:00:00|2044.8|2043.3|2044.33|2042.83|2045.43|2043.93|2044.33|2042.83|0
1659125100000|2022-07-29 20:05:00|2044.34|2042.84|2043.7|2042.2|2044.69|2043.19|2043.7|2042.2|0
1659125400000|2022-07-29 20:10:00|2043.62|2042.12|2043.93|2042.43|2044.24|2042.74|2043.62|2042.12|0
1659125700000|2022-07-29 20:15:00|2043.97|2042.47|2044.14|2042.64|2044.33|2042.83|2043.97|2042.47|0
1659126000000|2022-07-29 20:20:00|2044.15|2042.65|2044.23|2042.73|2044.32|2042.82|2044.14|2042.64|0
1659126300000|2022-07-29 20:25:00|2044.14|2042.64|2044.02|2042.52|2044.21|2042.71|2044.02|2042.52|0
1659126600000|2022-07-29 20:30:00|2044.03|2042.53|2044.1|2042.6|2044.19|2042.69|2044.01|2042.51|0
1659126900000|2022-07-29 20:35:00|2044.01|2042.51|2044.01|2042.51|2044.1|2042.6|2044.01|2042.51|0
1659127200000|2022-07-29 20:40:00|2044.02|2042.52|2044.19|2042.69|2044.28|2042.78|2044.02|2042.52|0
1659127500000|2022-07-29 20:45:00|2044.2|2042.7|2044.17|2042.67|2044.28|2042.78|2044.17|2042.67|0
1659127800000|2022-07-29 20:50:00|2044.18|2042.68|2044.17|2042.67|2044.35|2042.85|2044.17|2042.67|0
1659128100000|2022-07-29 20:55:00|2044.18|2042.68|2044.17|2042.67|2044.26|2042.76|2044.13|2042.63|0
1659128400000|2022-07-29 21:00:00|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|0
1659304800000|2022-07-31 22:00:00|2042.62|2041.12|2041.57|2040.07|2042.62|2041.12|2040.94|2039.44|0
1659305100000|2022-07-31 22:05:00|2041.56|2040.06|2040.94|2039.44|2041.61|2040.11|2040.67|2039.17|0
1659305400000|2022-07-31 22:10:00|2040.98|2039.48|2040.36|2038.86|2041.21|2039.71|2040.22|2038.72|0
1659305700000|2022-07-31 22:15:00|2040.4|2038.9|2039.51|2038.01|2040.76|2039.26|2039.15|2037.65|0
1659306000000|2022-07-31 22:20:00|2039.42|2037.92|2038.35|2036.85|2039.87|2038.37|2038.3|2036.8|0
1659306300000|2022-07-31 22:25:00|2038.39|2036.89|2038.82|2037.32|2038.97|2037.47|2038.35|2036.85|0
1659306600000|2022-07-31 22:30:00|2038.73|2037.23|2039.2|2037.7|2039.47|2037.97|2038.35|2036.85|0
1659306900000|2022-07-31 22:35:00|2039.11|2037.61|2038.65|2037.15|2039.14|2037.64|2038.35|2036.85|0
1659307200000|2022-07-31 22:40:00|2038.66|2037.16|2038.29|2036.79|2039.05|2037.55|2038.29|2036.79|0
1659307500000|2022-07-31 22:45:00|2038.2|2036.7|2037.58|2036.08|2038.2|2036.7|2037.31|2035.81|0
1659307800000|2022-07-31 22:50:00|2037.66|2036.16|2037.94|2036.44|2037.94|2036.44|2037.66|2036.16|0
1659308100000|2022-07-31 22:55:00|2037.85|2036.35|2038.12|2036.62|2038.12|2036.62|2037.41|2035.91|0
1659308400000|2022-07-31 23:00:00|2038.03|2036.53|2038.14|2036.64|2038.26|2036.76|2037.5|2036|0
1659308700000|2022-07-31 23:05:00|2038.05|2036.55|2038.59|2037.09|2038.59|2037.09|2037.69|2036.19|0
1659309000000|2022-07-31 23:10:00|2038.64|2037.14|2038.77|2037.27|2039.17|2037.67|2038.59|2037.09|0
1659309300000|2022-07-31 23:15:00|2038.78|2037.28|2039.08|2037.58|2039.53|2038.03|2038.77|2037.27|0
1659309600000|2022-07-31 23:20:00|2038.99|2037.49|2038.99|2037.49|2039.08|2037.58|2038.77|2037.27|0
1659309900000|2022-07-31 23:25:00|2038.91|2037.41|2039.04|2037.54|2039.13|2037.63|2038.32|2036.82|0
1659310200000|2022-07-31 23:30:00|2039.08|2037.58|2039.26|2037.76|2039.35|2037.85|2038.9|2037.4|0
1659310500000|2022-07-31 23:35:00|2039.27|2037.77|2039.04|2037.54|2039.53|2038.03|2038.9|2037.4|0
1659310800000|2022-07-31 23:40:00|2038.99|2037.49|2039.04|2037.54|2040.12|2038.62|2038.99|2037.49|0
1659311100000|2022-07-31 23:45:00|2038.99|2037.49|2038.59|2037.09|2039.08|2037.58|2037.87|2036.37|0
1659311400000|2022-07-31 23:50:00|2038.6|2037.1|2038.77|2037.27|2038.99|2037.49|2038.23|2036.73|0
1659311700000|2022-07-31 23:55:00|2038.68|2037.18|2038.41|2036.91|2039.13|2037.63|2038.32|2036.82|0
1659312000000|2022-08-01 00:00:00|2038.4|2036.9|2037.69|2036.19|2038.59|2037.09|2037.51|2036.01|0
1659312300000|2022-08-01 00:05:00|2037.7|2036.2|2036.7|2035.2|2038.19|2036.69|2036.7|2035.2|0
1659312600000|2022-08-01 00:10:00|2036.61|2035.11|2036.79|2035.29|2037.15|2035.65|2036.43|2034.93|0
1659312900000|2022-08-01 00:15:00|2036.75|2035.25|2036.99|2035.49|2037.86|2036.36|2036.53|2035.03|0
1659313200000|2022-08-01 00:20:00|2036.57|2035.07|2036.99|2035.49|2037.85|2036.35|2036.12|2034.62|0
1659313500000|2022-08-01 00:25:00|2036.98|2035.48|2037.49|2035.99|2037.93|2036.43|2036.55|2035.05|0
1659313800000|2022-08-01 00:30:00|2037.5|2036|2036.6|2035.1|2037.5|2036|2036.6|2035.1|0
1659314100000|2022-08-01 00:35:00|2036.39|2034.89|2036.16|2034.66|2036.62|2035.12|2035.94|2034.44|0
1659314400000|2022-08-01 00:40:00|2036.17|2034.67|2035.75|2034.25|2036.62|2035.12|2035.74|2034.24|0
1659314700000|2022-08-01 00:45:00|2035.76|2034.26|2037.03|2035.53|2037.04|2035.54|2035.76|2034.26|0
1659315000000|2022-08-01 00:50:00|2037.04|2035.54|2037.03|2035.53|2037.05|2035.55|2037.03|2035.53|0
1659315300000|2022-08-01 00:55:00|2037.04|2035.54|2036.17|2034.67|2037.04|2035.54|2036.16|2034.66|0
1659315600000|2022-08-01 01:00:00|2036.18|2034.68|2035.3|2033.8|2036.61|2035.11|2035.29|2033.79|0
1659315900000|2022-08-01 01:05:00|2035.29|2033.79|2035.26|2033.76|2035.31|2033.81|2034.86|2033.36|0
1659316200000|2022-08-01 01:10:00|2035.27|2033.77|2035.73|2034.23|2035.94|2034.44|2035.27|2033.77|0
1659316500000|2022-08-01 01:15:00|2035.72|2034.22|2036.61|2035.11|2036.61|2035.11|2035.29|2033.79|0
1659316800000|2022-08-01 01:20:00|2036.6|2035.1|2036.15|2034.65|2037.04|2035.54|2036.15|2034.65|0
1659317100000|2022-08-01 01:25:00|2036.16|2034.66|2036.17|2034.67|2036.18|2034.68|2035.74|2034.24|0
1659317400000|2022-08-01 01:30:00|2035.74|2034.24|2036.62|2035.12|2036.63|2035.13|2035.28|2033.78|0
1659317700000|2022-08-01 01:35:00|2036.63|2035.13|2036.62|2035.12|2037.07|2035.57|2036.18|2034.68|0
1659318000000|2022-08-01 01:40:00|2036.63|2035.13|2036.06|2034.56|2036.63|2035.13|2035.74|2034.24|0
1659318300000|2022-08-01 01:45:00|2036.05|2034.55|2035.59|2034.09|2036.48|2034.98|2035.59|2034.09|0
1659318600000|2022-08-01 01:50:00|2035.6|2034.1|2036.48|2034.98|2036.91|2035.41|2035.59|2034.09|0
1659318900000|2022-08-01 01:55:00|2036.47|2034.97|2037.77|2036.27|2037.77|2036.27|2036.47|2034.97|0
1659319200000|2022-08-01 02:00:00|2037.76|2036.26|2036.89|2035.39|2037.77|2036.27|2036.89|2035.39|0
1659319500000|2022-08-01 02:05:00|2036.9|2035.4|2036.46|2034.96|2037.33|2035.83|2036.46|2034.96|0
1659319800000|2022-08-01 02:10:00|2036.47|2034.97|2036.46|2034.96|2036.47|2034.97|2036.02|2034.52|0
1659320100000|2022-08-01 02:15:00|2036.03|2034.53|2036.03|2034.53|2036.47|2034.97|2036.02|2034.52|0
1659320400000|2022-08-01 02:20:00|2036.04|2034.54|2036.04|2034.54|2036.04|2034.54|2035.6|2034.1|0
1659320700000|2022-08-01 02:25:00|2036.05|2034.55|2036.51|2035.01|2036.51|2035.01|2036.04|2034.54|0
1659321000000|2022-08-01 02:30:00|2036.94|2035.44|2036.05|2034.55|2036.94|2035.44|2036.05|2034.55|0
1659321300000|2022-08-01 02:35:00|2036.04|2034.54|2035.61|2034.11|2036.04|2034.54|2035.6|2034.1|0
1659321600000|2022-08-01 02:40:00|2035.62|2034.12|2035.61|2034.11|2035.62|2034.12|2035.6|2034.1|0
1659321900000|2022-08-01 02:45:00|2035.62|2034.12|2036.05|2034.55|2036.49|2034.99|2035.62|2034.12|0
1659322200000|2022-08-01 02:50:00|2036.04|2034.54|2036.5|2035|2036.5|2035|2036.04|2034.54|0
1659322500000|2022-08-01 02:55:00|2036.51|2035.01|2035.65|2034.15|2036.53|2035.03|2035.65|2034.15|0
1659322800000|2022-08-01 03:00:00|2035.66|2034.16|2034.78|2033.28|2035.66|2034.16|2034.78|2033.28|0
1659323100000|2022-08-01 03:05:00|2034.79|2033.29|2033.92|2032.42|2034.79|2033.29|2033.91|2032.41|0
1659323400000|2022-08-01 03:10:00|2033.93|2032.43|2033.92|2032.42|2033.93|2032.43|2033.9|2032.4|0
1659323700000|2022-08-01 03:15:00|2034.34|2032.84|2032.6|2031.1|2034.35|2032.85|2032.6|2031.1|0
1659324000000|2022-08-01 03:20:00|2032.59|2031.09|2031.31|2029.81|2032.6|2031.1|2031.31|2029.81|0
1659324300000|2022-08-01 03:25:00|2031.32|2029.82|2030.87|2029.37|2031.32|2029.82|2030.86|2029.36|0
1659324600000|2022-08-01 03:30:00|2030.45|2028.95|2030.03|2028.53|2030.46|2028.96|2030.02|2028.52|0
1659324900000|2022-08-01 03:35:00|2030.04|2028.54|2030.46|2028.96|2030.46|2028.96|2030.03|2028.53|0
1659325200000|2022-08-01 03:40:00|2030.04|2028.54|2030.04|2028.54|2030.04|2028.54|2030.03|2028.53|0
1659325500000|2022-08-01 03:45:00|2030.03|2028.53|2029.25|2027.75|2030.03|2028.53|2029.25|2027.75|0
1659325800000|2022-08-01 03:50:00|2029.26|2027.76|2029.7|2028.2|2029.71|2028.21|2029.25|2027.75|0
1659326100000|2022-08-01 03:55:00|2029.71|2028.21|2029.7|2028.2|2029.71|2028.21|2029.7|2028.2|0
1659326400000|2022-08-01 04:00:00|2029.69|2028.19|2029.71|2028.21|2029.71|2028.21|2029.69|2028.19|0
1659326700000|2022-08-01 04:05:00|2029.7|2028.2|2029.27|2027.77|2029.71|2028.21|2029.27|2027.77|0
1659327000000|2022-08-01 04:10:00|2029.26|2027.76|2029.28|2027.78|2029.29|2027.79|2029.26|2027.76|0
1659327300000|2022-08-01 04:15:00|2029.29|2027.79|2029.74|2028.24|2029.74|2028.24|2029.29|2027.79|0
1659327600000|2022-08-01 04:20:00|2029.73|2028.23|2029.77|2028.27|2029.77|2028.27|2029.73|2028.23|0
1659327900000|2022-08-01 04:25:00|2029.76|2028.26|2029.78|2028.28|2029.78|2028.28|2029.76|2028.26|0
1659328200000|2022-08-01 04:30:00|2029.77|2028.27|2029.77|2028.27|2029.78|2028.28|2029.34|2027.84|0
1659328500000|2022-08-01 04:35:00|2029.76|2028.26|2028.9|2027.4|2029.77|2028.27|2028.9|2027.4|0
1659328800000|2022-08-01 04:40:00|2028.91|2027.41|2028.91|2027.41|2028.91|2027.41|2028.9|2027.4|0
1659329100000|2022-08-01 04:45:00|2028.9|2027.4|2028.9|2027.4|2029.11|2027.61|2028.89|2027.39|0
1659329400000|2022-08-01 04:50:00|2029.11|2027.61|2029.33|2027.83|2029.33|2027.83|2029.11|2027.61|0
1659329700000|2022-08-01 04:55:00|2029.76|2028.26|2029.77|2028.27|2029.77|2028.27|2029.76|2028.26|0
1659330000000|2022-08-01 05:00:00|2029.76|2028.26|2029.82|2028.32|2029.82|2028.32|2029.76|2028.26|0
1659330300000|2022-08-01 05:05:00|2029.83|2028.33|2029.83|2028.33|2029.83|2028.33|2029.82|2028.32|0
1659330600000|2022-08-01 05:10:00|2029.82|2028.32|2029.8|2028.3|2029.83|2028.33|2029.79|2028.29|0
1659330900000|2022-08-01 05:15:00|2030.23|2028.73|2030.66|2029.16|2030.67|2029.17|2029.79|2028.29|0
1659331200000|2022-08-01 05:20:00|2031.09|2029.59|2030.65|2029.15|2031.1|2029.6|2030.64|2029.14|0
1659331500000|2022-08-01 05:25:00|2030.66|2029.16|2031.54|2030.04|2031.55|2030.05|2030.66|2029.16|0
1659331800000|2022-08-01 05:30:00|2031.55|2030.05|2030.68|2029.18|2032|2030.5|2030.68|2029.18|0
1659332100000|2022-08-01 05:35:00|2030.69|2029.19|2029.38|2027.88|2030.69|2029.19|2029.38|2027.88|0
1659332400000|2022-08-01 05:40:00|2029.36|2027.86|2028.5|2027|2029.36|2027.86|2028.49|2026.99|0
1659332700000|2022-08-01 05:45:00|2028.51|2027.01|2029.81|2028.31|2029.81|2028.31|2028.51|2027.01|0
1659333000000|2022-08-01 05:50:00|2029.82|2028.32|2031.13|2029.63|2031.13|2029.63|2029.81|2028.31|0
1659333300000|2022-08-01 05:55:00|2031.12|2029.62|2032.43|2030.93|2032.43|2030.93|2030.91|2029.41|0
1659333600000|2022-08-01 06:00:00|2032.86|2031.36|2033.37|2031.87|2034.15|2032.65|2032.43|2030.93|0
1659333900000|2022-08-01 06:05:00|2032.94|2031.44|2032.44|2030.94|2033.74|2032.24|2032.44|2030.94|0
1659334200000|2022-08-01 06:10:00|2032.86|2031.36|2033.67|2032.17|2033.67|2032.17|2031.94|2030.44|0
1659334500000|2022-08-01 06:15:00|2033.66|2032.16|2031.51|2030.01|2033.88|2032.38|2031.5|2030|0
1659334800000|2022-08-01 06:20:00|2031.94|2030.44|2030.21|2028.71|2031.94|2030.44|2030.21|2028.71|0
1659335100000|2022-08-01 06:25:00|2029.78|2028.28|2031.52|2030.02|2031.52|2030.02|2029.78|2028.28|0
1659335400000|2022-08-01 06:30:00|2031.51|2030.01|2029.63|2028.23|2033.76|2032.36|2029.63|2028.23|41
1659335700000|2022-08-01 06:35:00|2029.51|2028.11|2029.13|2027.73|2029.63|2028.23|2029.13|2027.73|8
1659336000000|2022-08-01 06:40:00|2029.01|2027.61|2029.26|2027.86|2029.38|2027.98|2028.38|2026.98|27
1659336300000|2022-08-01 06:45:00|2029.38|2027.98|2029.88|2028.48|2030.38|2028.98|2029.38|2027.98|24
1659336600000|2022-08-01 06:50:00|2029.76|2028.36|2029.76|2028.36|2030.13|2028.73|2029.01|2027.61|15
1659336900000|2022-08-01 06:55:00|2030.06|2028.56|2030.05|2028.55|2030.51|2029.01|2029.57|2028.07|0
1659337200000|2022-08-01 07:00:00|2031.11|2029.61|2034.56|2034.06|2034.56|2034.06|2030.31|2029.61|5512
1659337500000|2022-08-01 07:05:00|2034.81|2034.31|2034.06|2033.56|2035.06|2034.56|2030.93|2030.43|2281
1659337800000|2022-08-01 07:10:00|2034.31|2033.81|2034.81|2034.31|2035.06|2034.56|2031.68|2031.18|1653
1659338100000|2022-08-01 07:15:00|2035.06|2034.56|2031.56|2031.06|2035.18|2034.68|2031.31|2030.81|1333
1659338400000|2022-08-01 07:20:00|2031.31|2030.81|2032.31|2031.81|2032.93|2032.43|2030.31|2029.81|1057
1659338700000|2022-08-01 07:25:00|2032.18|2031.68|2030.81|2030.31|2032.81|2032.31|2030.31|2029.81|801
1659339000000|2022-08-01 07:30:00|2030.93|2030.43|2034.06|2033.56|2034.31|2033.81|2030.81|2030.31|1104
1659339300000|2022-08-01 07:35:00|2033.93|2033.43|2038.31|2037.81|2038.31|2037.81|2033.81|2033.31|901
1659339600000|2022-08-01 07:40:00|2038.12|2037.62|2039.87|2039.37|2039.87|2039.37|2037.62|2037.12|929
1659339900000|2022-08-01 07:45:00|2040.12|2039.62|2038.62|2038.12|2040.12|2039.62|2037.49|2036.99|817
1659340200000|2022-08-01 07:50:00|2038.49|2037.99|2035.99|2035.49|2038.62|2038.12|2035.62|2035.12|546
1659340500000|2022-08-01 07:55:00|2035.87|2035.37|2037.24|2036.74|2037.37|2036.87|2035.49|2034.99|395
1659340800000|2022-08-01 08:00:00|2037.12|2036.62|2036.12|2035.62|2037.62|2037.12|2036.12|2035.62|485
1659341100000|2022-08-01 08:05:00|2035.99|2035.49|2036.99|2036.49|2037.37|2036.87|2035.12|2034.62|595
1659341400000|2022-08-01 08:10:00|2037.12|2036.62|2037.87|2037.37|2038.62|2038.12|2036.87|2036.37|584
1659341700000|2022-08-01 08:15:00|2037.99|2037.49|2039.37|2038.87|2040.12|2039.62|2037.49|2036.99|535
1659342000000|2022-08-01 08:20:00|2039.12|2038.62|2037.87|2037.37|2039.62|2039.12|2037.62|2037.12|581
1659342300000|2022-08-01 08:25:00|2037.62|2037.12|2037.24|2036.74|2038.37|2037.87|2036.99|2036.49|454
1659342600000|2022-08-01 08:30:00|2037.12|2036.62|2035.62|2035.12|2037.12|2036.62|2035.37|2034.87|507
1659342900000|2022-08-01 08:35:00|2035.74|2035.24|2035.87|2035.37|2035.87|2035.37|2035.12|2034.62|452
1659343200000|2022-08-01 08:40:00|2035.74|2035.24|2034.87|2034.37|2036.12|2035.62|2034.87|2034.37|553
1659343500000|2022-08-01 08:45:00|2035.12|2034.62|2033.87|2033.37|2035.62|2035.12|2033.49|2032.99|659
1659343800000|2022-08-01 08:50:00|2034.12|2033.62|2033.87|2033.37|2034.74|2034.24|2033.37|2032.87|779
1659344100000|2022-08-01 08:55:00|2034.12|2033.62|2033.74|2033.24|2034.37|2033.87|2033.62|2033.12|294
1659344400000|2022-08-01 09:00:00|2033.87|2033.37|2033.62|2033.12|2034.24|2033.74|2032.99|2032.49|716
1659344700000|2022-08-01 09:05:00|2033.49|2032.99|2032.87|2032.37|2033.87|2033.37|2031.87|2031.37|690
1659345000000|2022-08-01 09:10:00|2032.99|2032.49|2035.24|2034.74|2035.62|2035.12|2032.87|2032.37|519
1659345300000|2022-08-01 09:15:00|2035.37|2034.87|2035.12|2034.62|2035.62|2035.12|2034.87|2034.37|208
1659345600000|2022-08-01 09:20:00|2034.87|2034.37|2034.87|2034.37|2035.37|2034.87|2034.12|2033.62|491
1659345900000|2022-08-01 09:25:00|2034.74|2034.24|2033.87|2033.37|2035.49|2034.99|2033.62|2033.12|291
1659346200000|2022-08-01 09:30:00|2033.62|2033.12|2035.62|2035.12|2035.74|2035.24|2033.62|2033.12|222
1659346500000|2022-08-01 09:35:00|2035.49|2034.99|2035.37|2034.87|2036.12|2035.62|2035.12|2034.62|206
1659346800000|2022-08-01 09:40:00|2035.12|2034.62|2035.62|2035.12|2035.87|2035.37|2034.62|2034.12|294
1659347100000|2022-08-01 09:45:00|2035.74|2035.24|2036.12|2035.62|2036.12|2035.62|2034.87|2034.37|195
1659347400000|2022-08-01 09:50:00|2036.24|2035.74|2034.12|2033.62|2036.37|2035.87|2033.87|2033.37|223
1659347700000|2022-08-01 09:55:00|2033.99|2033.49|2028.12|2027.62|2034.12|2033.62|2027.62|2027.12|719
1659348000000|2022-08-01 10:00:00|2028.24|2027.74|2028.37|2027.87|2028.87|2028.37|2027.37|2026.87|895
1659348300000|2022-08-01 10:05:00|2028.12|2027.62|2021.37|2020.87|2028.12|2027.62|2020.74|2020.24|1149
1659348600000|2022-08-01 10:10:00|2021.49|2020.99|2025.62|2025.12|2025.87|2025.37|2021.12|2020.62|1257
1659348900000|2022-08-01 10:15:00|2025.49|2024.99|2026.12|2025.62|2026.37|2025.87|2025.12|2024.62|531
1659349200000|2022-08-01 10:20:00|2026.24|2025.74|2024.37|2023.87|2026.24|2025.74|2024.37|2023.87|551
1659349500000|2022-08-01 10:25:00|2024.12|2023.62|2023.37|2022.87|2024.62|2024.12|2022.99|2022.49|484
1659349800000|2022-08-01 10:30:00|2023.24|2022.74|2022.62|2022.12|2023.62|2023.12|2022.37|2021.87|484
1659350100000|2022-08-01 10:35:00|2022.49|2021.99|2021.37|2020.87|2022.74|2022.24|2021.24|2020.74|500
1659350400000|2022-08-01 10:40:00|2021.49|2020.99|2019.87|2019.37|2021.62|2021.12|2019.49|2018.99|403
1659350700000|2022-08-01 10:45:00|2019.74|2019.24|2020.12|2019.62|2020.87|2020.37|2019.37|2018.87|552
1659351000000|2022-08-01 10:50:00|2020.37|2019.87|2020.12|2019.62|2021.37|2020.87|2020.12|2019.62|413
1659351300000|2022-08-01 10:55:00|2020.37|2019.87|2021.12|2020.62|2021.12|2020.62|2020.12|2019.62|446
1659351600000|2022-08-01 11:00:00|2021.37|2020.87|2019.12|2018.62|2021.37|2020.87|2018.87|2018.37|414
1659351900000|2022-08-01 11:05:00|2019.24|2018.74|2019.37|2018.87|2019.87|2019.37|2018.87|2018.37|233
1659352200000|2022-08-01 11:10:00|2019.24|2018.74|2020.62|2020.12|2020.87|2020.37|2018.74|2018.24|277
1659352500000|2022-08-01 11:15:00|2020.49|2019.99|2020.87|2020.37|2021.12|2020.62|2020.12|2019.62|300
1659352800000|2022-08-01 11:20:00|2020.99|2020.49|2020.37|2019.87|2021.12|2020.62|2019.87|2019.37|347
1659353100000|2022-08-01 11:25:00|2020.49|2019.99|2021.62|2021.12|2022.87|2022.37|2019.87|2019.37|1242
1659353400000|2022-08-01 11:30:00|2021.49|2020.99|2019.12|2018.62|2021.99|2021.49|2018.87|2018.37|478
1659353700000|2022-08-01 11:35:00|2018.87|2018.37|2020.12|2019.62|2020.12|2019.62|2018.87|2018.37|212
1659354000000|2022-08-01 11:40:00|2019.87|2019.37|2019.62|2019.12|2021.12|2020.62|2019.49|2018.99|437
1659354300000|2022-08-01 11:45:00|2019.37|2018.87|2018.62|2018.12|2020.12|2019.62|2018.62|2018.12|546
1659354600000|2022-08-01 11:50:00|2018.37|2017.87|2017.62|2017.12|2018.62|2018.12|2017.37|2016.87|345
1659354900000|2022-08-01 11:55:00|2017.87|2017.37|2018.49|2017.99|2018.49|2017.99|2017.12|2016.62|255
1659355200000|2022-08-01 12:00:00|2018.37|2017.87|2016.49|2015.99|2018.62|2018.12|2016.37|2015.87|366
1659355500000|2022-08-01 12:05:00|2016.62|2016.12|2015.87|2015.37|2016.74|2016.24|2015.12|2014.62|614
1659355800000|2022-08-01 12:10:00|2015.99|2015.49|2016.62|2016.12|2016.87|2016.37|2015.62|2015.12|522
1659356100000|2022-08-01 12:15:00|2016.37|2015.87|2016.37|2015.87|2017.74|2017.24|2016.37|2015.87|500
1659356400000|2022-08-01 12:20:00|2016.62|2016.12|2016.62|2016.12|2017.12|2016.62|2016.37|2015.87|464
1659356700000|2022-08-01 12:25:00|2016.74|2016.24|2016.62|2016.12|2017.37|2016.87|2016.62|2016.12|656
1659357000000|2022-08-01 12:30:00|2016.37|2015.87|2014.87|2014.37|2016.87|2016.37|2014.87|2014.37|842
1659357300000|2022-08-01 12:35:00|2014.99|2014.49|2013.12|2012.62|2015.12|2014.62|2013.12|2012.62|528
1659357600000|2022-08-01 12:40:00|2013.37|2012.87|2013.74|2013.24|2013.74|2013.24|2012.12|2011.62|566
1659357900000|2022-08-01 12:45:00|2013.62|2013.12|2010.37|2009.87|2013.62|2013.12|2010.12|2009.62|650
1659358200000|2022-08-01 12:50:00|2010.62|2010.12|2008.87|2008.37|2011.87|2011.37|2008.62|2008.12|761
1659358500000|2022-08-01 12:55:00|2008.99|2008.49|2008.37|2007.87|2009.87|2009.37|2008.37|2007.87|672
1659358800000|2022-08-01 13:00:00|2008.24|2007.74|2006.62|2006.12|2008.87|2008.37|2005.74|2005.24|843
1659359100000|2022-08-01 13:05:00|2006.49|2005.99|2006.62|2006.12|2007.37|2006.87|2006.12|2005.62|814
1659359400000|2022-08-01 13:10:00|2006.49|2005.99|2007.62|2007.12|2007.87|2007.37|2005.24|2004.74|866
1659359700000|2022-08-01 13:15:00|2007.74|2007.24|2005.12|2004.62|2007.87|2007.37|2005.12|2004.62|890
1659360000000|2022-08-01 13:20:00|2004.87|2004.37|2005.87|2005.37|2006.12|2005.62|2004.62|2004.12|689
1659360300000|2022-08-01 13:25:00|2005.99|2005.49|2004.37|2003.87|2006.12|2005.62|2004.12|2003.62|802
1659360600000|2022-08-01 13:30:00|2004.62|2004.12|2003.62|2003.12|2005.12|2004.62|2001.74|2001.24|1713
1659360900000|2022-08-01 13:35:00|2003.37|2002.87|2001.12|2000.62|2004.37|2003.87|2000.12|1999.62|1224
1659361200000|2022-08-01 13:40:00|2001.37|2000.87|2001.12|2000.62|2003.12|2002.62|2000.62|2000.12|1158
1659361500000|2022-08-01 13:45:00|2001.24|2000.74|2003.87|2003.37|2004.12|2003.62|2000.24|1999.74|1388
1659361800000|2022-08-01 13:50:00|2004.12|2003.62|2004.62|2004.12|2005.87|2005.37|2003.87|2003.37|1420
1659362100000|2022-08-01 13:55:00|2004.87|2004.37|2005.37|2004.87|2006.12|2005.62|2004.62|2004.12|1718
1659362400000|2022-08-01 14:00:00|2005.62|2005.12|2002.87|2002.37|2007.37|2006.87|2002.87|2002.37|1878
1659362700000|2022-08-01 14:05:00|2003.12|2002.62|2005.62|2005.12|2008.12|2007.62|2002.87|2002.37|925
1659363000000|2022-08-01 14:10:00|2005.84|2005.34|2003.96|2003.46|2006.84|2006.34|2003.84|2003.34|1189
1659363300000|2022-08-01 14:15:00|2004.09|2003.59|2001.84|2001.34|2004.84|2004.34|2001.84|2001.34|939
1659363600000|2022-08-01 14:20:00|2001.71|2001.21|2004.09|2003.59|2004.84|2004.34|2001.34|2000.84|1429
1659363900000|2022-08-01 14:25:00|2003.96|2003.46|2002.34|2001.84|2004.34|2003.84|2001.71|2001.21|834
1659364200000|2022-08-01 14:30:00|2002.46|2001.96|2002.21|2001.71|2003.59|2003.09|2001.84|2001.34|821
1659364500000|2022-08-01 14:35:00|2002.09|2001.59|2001.46|2000.96|2002.34|2001.84|2000.34|1999.84|743
1659364800000|2022-08-01 14:40:00|2001.34|2000.84|2003.84|2003.34|2004.34|2003.84|2001.34|2000.84|917
1659365100000|2022-08-01 14:45:00|2003.96|2003.46|2005.84|2005.34|2006.21|2005.71|2003.96|2003.46|1104
1659365400000|2022-08-01 14:50:00|2005.96|2005.46|2007.59|2007.09|2008.59|2008.09|2005.84|2005.34|1556
1659365700000|2022-08-01 14:55:00|2007.34|2006.84|2007.59|2007.09|2007.84|2007.34|2006.84|2006.34|1002
1659366000000|2022-08-01 15:00:00|2007.84|2007.34|2008.09|2007.59|2008.59|2008.09|2007.09|2006.59|1255
1659366300000|2022-08-01 15:05:00|2007.84|2007.34|2006.59|2006.09|2008.09|2007.59|2005.09|2004.59|1209
1659366600000|2022-08-01 15:10:00|2006.84|2006.34|2006.21|2005.71|2007.09|2006.59|2005.21|2004.71|1277
1659366900000|2022-08-01 15:15:00|2006.34|2005.84|2002.84|2002.34|2006.34|2005.84|2002.59|2002.09|11181
1659367200000|2022-08-01 15:20:00|2003.09|2002.59|2009.21|2007.71|2009.84|2009.34|2002.84|2002.34|3771
1659367500000|2022-08-01 15:25:00|2009.2|2007.7|2010.31|2008.81|2010.73|2009.23|2008.62|2007.12|2132
1659367800000|2022-08-01 15:30:00|2010.73|2009.23|2007.41|2006.01|2010.75|2009.25|2006.04|2004.64|625
1659368100000|2022-08-01 15:35:00|2007.79|2006.39|2007.79|2006.39|2007.91|2006.51|2006.66|2005.26|30
1659368400000|2022-08-01 15:40:00|2007.66|2006.26|2006.04|2004.64|2007.66|2006.26|2006.04|2004.64|2
1659368700000|2022-08-01 15:45:00|2007.79|2006.39|2009.04|2007.64|2009.04|2007.64|2007.41|2006.01|12
1659369000000|2022-08-01 15:50:00|2009.16|2007.76|2008.66|2007.26|2009.41|2008.01|2007.54|2006.14|15
1659369300000|2022-08-01 15:55:00|2008.91|2007.51|2008.65|2007.15|2009.29|2007.89|2008.65|2007.15|7
1659369600000|2022-08-01 16:00:00|2008.66|2007.16|2007.33|2005.83|2008.67|2007.17|2006.88|2005.38|0
1659369900000|2022-08-01 16:05:00|2007.34|2005.84|2006.43|2004.93|2007.77|2006.27|2006.43|2004.93|0
1659370200000|2022-08-01 16:10:00|2006.44|2004.94|2004.65|2003.15|2007.33|2005.83|2004.17|2002.67|0
1659370500000|2022-08-01 16:15:00|2004.64|2003.14|2005.94|2004.44|2006.37|2004.87|2004.2|2002.7|0
1659370800000|2022-08-01 16:20:00|2005.95|2004.45|2007.26|2005.76|2007.72|2006.22|2005.93|2004.43|0
1659371100000|2022-08-01 16:25:00|2007.25|2005.75|2007.27|2005.77|2007.72|2006.22|2006.83|2005.33|0
1659371400000|2022-08-01 16:30:00|2007.28|2005.78|2007.27|2005.77|2007.28|2005.78|2005.95|2004.45|0
1659371700000|2022-08-01 16:35:00|2007.26|2005.76|2006.39|2004.89|2007.27|2005.77|2005.93|2004.43|0
1659372000000|2022-08-01 16:40:00|2006.38|2004.88|2006.39|2004.89|2006.83|2005.33|2005.47|2003.97|0
1659372300000|2022-08-01 16:45:00|2006.38|2004.88|2006.39|2004.89|2007.31|2005.81|2006.36|2004.86|0
1659372600000|2022-08-01 16:50:00|2006.4|2004.9|2006.35|2004.85|2006.82|2005.32|2006.34|2004.84|0
1659372900000|2022-08-01 16:55:00|2006.36|2004.86|2005.89|2004.39|2006.37|2004.87|2004.96|2003.46|0
1659373200000|2022-08-01 17:00:00|2005.88|2004.38|2003.48|2001.98|2006.31|2004.81|2003.47|2001.97|0
1659373500000|2022-08-01 17:05:00|2003.49|2001.99|2005.27|2003.77|2005.72|2004.22|2003.03|2001.53|0
1659373800000|2022-08-01 17:10:00|2005.26|2003.76|2006.13|2004.63|2006.13|2004.63|2004.78|2003.28|0
1659374100000|2022-08-01 17:15:00|2006.55|2005.05|2004.3|2002.8|2007|2005.5|2004.29|2002.79|0
1659374400000|2022-08-01 17:20:00|2004.29|2002.79|2003.88|2002.38|2004.78|2003.28|2003.39|2001.89|0
1659374700000|2022-08-01 17:25:00|2004.09|2002.59|2002.49|2000.99|2004.31|2002.81|2002.49|2000.99|0
1659375000000|2022-08-01 17:30:00|2002.5|2001|2001.59|2000.09|2003.39|2001.89|2001.58|2000.08|0
1659375300000|2022-08-01 17:35:00|2001.6|2000.1|2002.05|2000.55|2002.5|2001|2001.58|2000.08|0
1659375600000|2022-08-01 17:40:00|2002.06|2000.56|2001.6|2000.1|2002.92|2001.42|2001.13|1999.63|0
1659375900000|2022-08-01 17:45:00|2001.81|2000.31|2001.68|2000.18|2002.1|2000.6|1999.88|1998.38|0
1659376200000|2022-08-01 17:50:00|2001.66|2000.16|2002.08|2000.58|2002.11|2000.61|2000.55|1999.05|0
1659376500000|2022-08-01 17:55:00|2001.87|2000.37|2003.43|2001.93|2003.44|2001.94|2001.19|1999.69|0
1659376800000|2022-08-01 18:00:00|2003.44|2001.94|2002.78|2001.28|2003.44|2001.94|2001.61|2000.11|0
1659377100000|2022-08-01 18:05:00|2002.77|2001.27|2003.68|2002.18|2004.1|2002.6|2002.32|2000.82|0
1659377400000|2022-08-01 18:10:00|2003.89|2002.39|2005.03|2003.53|2005.03|2003.53|2003.19|2001.69|0
1659377700000|2022-08-01 18:15:00|2005.02|2003.52|2004.57|2003.07|2005.94|2004.44|2004.11|2002.61|0
1659378000000|2022-08-01 18:20:00|2004.56|2003.06|2005.48|2003.98|2005.49|2003.99|2003.69|2002.19|0
1659378300000|2022-08-01 18:25:00|2005.06|2003.56|2005.03|2003.53|2005.49|2003.99|2004.37|2002.87|0
1659378600000|2022-08-01 18:30:00|2005.04|2003.54|2005.91|2004.41|2005.93|2004.43|2005.03|2003.53|0
1659378900000|2022-08-01 18:35:00|2005.92|2004.42|2006.75|2005.25|2006.77|2005.27|2005.88|2004.38|0
1659379200000|2022-08-01 18:40:00|2006.76|2005.26|2004.98|2003.48|2006.78|2005.28|2004.97|2003.47|0
1659379500000|2022-08-01 18:45:00|2004.99|2003.49|2004.97|2003.47|2005.87|2004.37|2004.53|2003.03|0
1659379800000|2022-08-01 18:50:00|2004.98|2003.48|2006.35|2004.85|2006.37|2004.87|2004.31|2002.81|0
1659380100000|2022-08-01 18:55:00|2006.34|2004.84|2007.73|2006.23|2009.06|2007.56|2005.93|2004.43|0
1659380400000|2022-08-01 19:00:00|2008.15|2006.65|2007.39|2005.89|2008.16|2006.66|2006.74|2005.24|0
1659380700000|2022-08-01 19:05:00|2007.6|2006.1|2008.55|2007.05|2008.99|2007.49|2007.15|2005.65|0
1659381000000|2022-08-01 19:10:00|2008.54|2007.04|2009|2007.5|2009|2007.5|2007.65|2006.15|0
1659381300000|2022-08-01 19:15:00|2008.99|2007.49|2008.07|2006.57|2009.44|2007.94|2008.05|2006.55|0
1659381600000|2022-08-01 19:20:00|2008.06|2006.56|2006.27|2004.77|2008.06|2006.56|2006.26|2004.76|0
1659381900000|2022-08-01 19:25:00|2006.26|2004.76|2005.82|2004.32|2006.7|2005.2|2005.38|2003.88|0
1659382200000|2022-08-01 19:30:00|2005.61|2004.11|2006.7|2005.2|2007.13|2005.63|2005.39|2003.89|0
1659382500000|2022-08-01 19:35:00|2006.69|2005.19|2007.13|2005.63|2007.55|2006.05|2006.24|2004.74|0
1659382800000|2022-08-01 19:40:00|2007.55|2006.05|2006.65|2005.15|2008.46|2006.96|2006.22|2004.72|0
1659383100000|2022-08-01 19:45:00|2006.66|2005.16|2007.56|2006.06|2008.43|2006.93|2006.21|2004.71|0
1659383400000|2022-08-01 19:50:00|2007.59|2006.09|2007.07|2005.57|2008.9|2007.4|2007.06|2005.56|0
1659383700000|2022-08-01 19:55:00|2007.06|2005.56|2008.34|2006.84|2008.34|2006.84|2005.76|2004.26|0
1659384000000|2022-08-01 20:00:00|2008.33|2006.83|2008.63|2007.13|2009.16|2007.66|2007.21|2005.71|0
1659384300000|2022-08-01 20:05:00|2008.67|2007.17|2008.45|2006.95|2008.99|2007.49|2008.36|2006.86|0
1659384600000|2022-08-01 20:10:00|2008.46|2006.96|2008.81|2007.31|2009.07|2007.57|2008.46|2006.96|0
1659384900000|2022-08-01 20:15:00|2008.9|2007.4|2008.01|2006.51|2008.9|2007.4|2007.74|2006.24|0
1659385200000|2022-08-01 20:20:00|2008|2006.5|2008.03|2006.53|2008.12|2006.62|2007.67|2006.17|0
1659385500000|2022-08-01 20:25:00|2008.07|2006.57|2008.21|2006.71|2008.52|2007.02|2008.07|2006.57|0
1659385800000|2022-08-01 20:30:00|2008.29|2006.79|2008.21|2006.71|2008.38|2006.88|2008.21|2006.71|0
1659386100000|2022-08-01 20:35:00|2008.25|2006.75|2008.47|2006.97|2008.47|2006.97|2008.21|2006.71|0
1659386400000|2022-08-01 20:40:00|2008.52|2007.02|2008.47|2006.97|2008.56|2007.06|2008.47|2006.97|0
1659386700000|2022-08-01 20:45:00|2008.52|2007.02|2008.47|2006.97|2008.6|2007.1|2008.47|2006.97|0
1659387000000|2022-08-01 20:50:00|2008.43|2006.93|2008.56|2007.06|2008.56|2007.06|2008.38|2006.88|0
1659387300000|2022-08-01 20:55:00|2008.57|2007.07|2008.96|2007.46|2008.96|2007.46|2008.47|2006.97|0
1659387600000|2022-08-01 21:00:00|2008.95|2007.45|2008.6|2007.1|2008.95|2007.45|2008.6|2007.1|0
1659387900000|2022-08-01 21:05:00|2008.61|2007.11|2008.43|2006.93|2008.65|2007.15|2008.34|2006.84|0
1659388200000|2022-08-01 21:10:00|2008.38|2006.88|2008.34|2006.84|2008.47|2006.97|2008.21|2006.71|0
1659388500000|2022-08-01 21:15:00|2008.29|2006.79|2008.16|2006.66|2008.43|2006.93|2008.07|2006.57|0
1659388800000|2022-08-01 21:20:00|2008.21|2006.71|2007.91|2006.41|2008.25|2006.75|2007.86|2006.36|0
1659389100000|2022-08-01 21:25:00|2007.95|2006.45|2007.95|2006.45|2008.09|2006.59|2007.86|2006.36|0
1659389400000|2022-08-01 21:30:00|2007.96|2006.46|2007.82|2006.32|2008.09|2006.59|2007.78|2006.28|0
1659389700000|2022-08-01 21:35:00|2007.78|2006.28|2007.73|2006.23|2007.91|2006.41|2007.64|2006.14|0
1659390000000|2022-08-01 21:40:00|2007.78|2006.28|2008.04|2006.54|2008.04|2006.54|2007.78|2006.28|0
1659390300000|2022-08-01 21:45:00|2008.05|2006.55|2007.82|2006.32|2008.13|2006.63|2007.73|2006.23|0
1659390600000|2022-08-01 21:50:00|2007.87|2006.37|2008|2006.5|2008.04|2006.54|2007.78|2006.28|0
1659390900000|2022-08-01 21:55:00|2007.99|2006.49|2007.78|2006.28|2007.99|2006.49|2007.78|2006.28|0
1659391200000|2022-08-01 22:00:00|2007.77|2006.27|2007.03|2005.53|2008.31|2006.81|2006.86|2005.36|0
1659391500000|2022-08-01 22:05:00|2006.99|2005.49|2006.41|2004.91|2007.3|2005.8|2006.32|2004.82|0
1659391800000|2022-08-01 22:10:00|2006.42|2004.92|2006.86|2005.36|2006.94|2005.44|2006.41|2004.91|0
1659392100000|2022-08-01 22:15:00|2006.94|2005.44|2006.5|2005|2007.3|2005.8|2006.5|2005|0
1659392400000|2022-08-01 22:20:00|2006.55|2005.05|2006.5|2005|2006.59|2005.09|2006.15|2004.65|0
1659392700000|2022-08-01 22:25:00|2006.41|2004.91|2006.41|2004.91|2006.41|2004.91|2006.15|2004.65|0
1659393000000|2022-08-01 22:30:00|2006.42|2004.92|2006.41|2004.91|2007.03|2005.53|2006.32|2004.82|0
1659393300000|2022-08-01 22:35:00|2006.32|2004.82|2006.94|2005.44|2007.03|2005.53|2006.06|2004.56|0
1659393600000|2022-08-01 22:40:00|2006.95|2005.45|2006.86|2005.36|2007.21|2005.71|2006.59|2005.09|0
1659393900000|2022-08-01 22:45:00|2006.9|2005.4|2007.12|2005.62|2007.3|2005.8|2006.9|2005.4|0
1659394200000|2022-08-01 22:50:00|2007.13|2005.63|2007.21|2005.71|2007.21|2005.71|2007.03|2005.53|0
1659394500000|2022-08-01 22:55:00|2007.3|2005.8|2007.12|2005.62|2007.56|2006.06|2007.12|2005.62|0
1659394800000|2022-08-01 23:00:00|2007.08|2005.58|2007.65|2006.15|2008.01|2006.51|2006.9|2005.4|0
1659395100000|2022-08-01 23:05:00|2007.56|2006.06|2008|2006.5|2008.49|2006.99|2007.3|2005.8|0
1659395400000|2022-08-01 23:10:00|2007.92|2006.42|2008.01|2006.51|2008.18|2006.68|2007.74|2006.24|0
1659395700000|2022-08-01 23:15:00|2007.96|2006.46|2007.12|2005.62|2007.96|2006.46|2007.03|2005.53|0
1659396000000|2022-08-01 23:20:00|2007.13|2005.63|2007.12|2005.62|2007.3|2005.8|2007.03|2005.53|0
1659396300000|2022-08-01 23:25:00|2007.03|2005.53|2006.41|2004.91|2007.03|2005.53|2006.41|2004.91|0
1659396600000|2022-08-01 23:30:00|2006.37|2004.87|2006.15|2004.65|2006.37|2004.87|2005.75|2004.25|0
1659396900000|2022-08-01 23:35:00|2006.24|2004.74|2006.41|2004.91|2006.41|2004.91|2006.06|2004.56|0
1659397200000|2022-08-01 23:40:00|2006.42|2004.92|2006.32|2004.82|2006.77|2005.27|2006.1|2004.6|0
1659397500000|2022-08-01 23:45:00|2006.33|2004.83|2005.75|2004.25|2006.68|2005.18|2005.4|2003.9|0
1659397800000|2022-08-01 23:50:00|2005.66|2004.16|2005.75|2004.25|2006.32|2004.82|2005.48|2003.98|0
1659398100000|2022-08-01 23:55:00|2005.79|2004.29|2005.4|2003.9|2006.41|2004.91|2005.31|2003.81|0
1659398400000|2022-08-02 00:00:00|2005.41|2003.91|2004.95|2003.45|2006.06|2004.56|2004.95|2003.45|0
1659398700000|2022-08-02 00:05:00|2004.96|2003.46|2004.95|2003.45|2005.13|2003.63|2004.51|2003.01|0
1659399000000|2022-08-02 00:10:00|2004.86|2003.36|2005.31|2003.81|2005.48|2003.98|2004.6|2003.1|0
1659399300000|2022-08-02 00:15:00|2005.3|2003.8|2002.53|2001.03|2005.3|2003.8|2002.11|2000.61|0
1659399600000|2022-08-02 00:20:00|2002.95|2001.45|2002.94|2001.44|2002.96|2001.46|2002.08|2000.58|0
1659399900000|2022-08-02 00:25:00|2002.93|2001.43|2002.51|2001.01|2002.94|2001.44|2001.65|2000.15|0
1659400200000|2022-08-02 00:30:00|2002.52|2001.02|2001.67|2000.17|2002.94|2001.44|2001.66|2000.16|0
1659400500000|2022-08-02 00:35:00|2001.66|2000.16|2002.09|2000.59|2002.52|2001.02|2001.24|1999.74|0
1659400800000|2022-08-02 00:40:00|2002.51|2001.01|2002.09|2000.59|2002.51|2001.01|2001.22|1999.72|0
1659401100000|2022-08-02 00:45:00|2002.08|2000.58|2001.23|1999.73|2002.08|2000.58|2001.23|1999.73|0
1659401400000|2022-08-02 00:50:00|2001.22|1999.72|2000.4|1998.9|2001.23|1999.73|1999.94|1998.44|0
1659401700000|2022-08-02 00:55:00|2000.39|1998.89|1999.73|1998.23|2000.4|1998.9|1999.52|1998.02|0
1659402000000|2022-08-02 01:00:00|1999.52|1998.02|1999.96|1998.46|2000.81|1999.31|1999.49|1997.99|0
1659402300000|2022-08-02 01:05:00|1999.95|1998.45|2000.38|1998.88|2000.39|1998.89|1999.53|1998.03|0
1659402600000|2022-08-02 01:10:00|2000.37|1998.87|2000.36|1998.86|2000.38|1998.88|1999.93|1998.43|0
1659402900000|2022-08-02 01:15:00|2000.35|1998.85|2001.23|1999.73|2001.23|1999.73|1999.92|1998.42|0
1659403200000|2022-08-02 01:20:00|2001.24|1999.74|2001.22|1999.72|2001.67|2000.17|2000.79|1999.29|0
1659403500000|2022-08-02 01:25:00|2001.23|1999.73|2000.35|1998.85|2001.24|1999.74|1999.92|1998.42|0
1659403800000|2022-08-02 01:30:00|1999.93|1998.43|1998.79|1997.29|2000.36|1998.86|1998.58|1997.08|0
1659404100000|2022-08-02 01:35:00|1999|1997.5|1997.69|1996.19|1999.44|1997.94|1997.69|1996.19|0
1659404400000|2022-08-02 01:40:00|1997.7|1996.2|1997.7|1996.2|1998.13|1996.63|1997.27|1995.77|0
1659404700000|2022-08-02 01:45:00|1997.71|1996.21|1997.71|1996.21|1998.58|1997.08|1997.28|1995.78|0
1659405000000|2022-08-02 01:50:00|1997.7|1996.2|1999.01|1997.51|1999.44|1997.94|1997.7|1996.2|0
1659405300000|2022-08-02 01:55:00|1999.02|1997.52|1998.6|1997.1|1999.02|1997.52|1997.72|1996.22|0
1659405600000|2022-08-02 02:00:00|1998.59|1997.09|1998.58|1997.08|1999.45|1997.95|1997.73|1996.23|0
1659405900000|2022-08-02 02:05:00|1998.57|1997.07|1998.52|1997.02|1999.03|1997.53|1998.52|1997.02|0
1659406200000|2022-08-02 02:10:00|1998.53|1997.03|1997.88|1996.38|1998.53|1997.03|1997.66|1996.16|0
1659406500000|2022-08-02 02:15:00|1997.67|1996.17|1997.64|1996.14|1998.08|1996.58|1997.64|1996.14|0
1659406800000|2022-08-02 02:20:00|1997.63|1996.13|1997.62|1996.12|1997.64|1996.14|1997.19|1995.69|0
1659407100000|2022-08-02 02:25:00|1997.61|1996.11|1997.38|1995.88|1997.61|1996.11|1996.73|1995.23|0
1659407400000|2022-08-02 02:30:00|1997.59|1996.09|1997.62|1996.12|1997.63|1996.13|1997.17|1995.67|0
1659407700000|2022-08-02 02:35:00|1997.63|1996.13|1998.05|1996.55|1998.06|1996.56|1997.41|1995.91|0
1659408000000|2022-08-02 02:40:00|1998.04|1996.54|1997.62|1996.12|1998.48|1996.98|1997.62|1996.12|0
1659408300000|2022-08-02 02:45:00|1998.04|1996.54|1997.63|1996.13|1998.06|1996.56|1997.41|1995.91|0
1659408600000|2022-08-02 02:50:00|1997.64|1996.14|1997.21|1995.71|1998.06|1996.56|1996.78|1995.28|0
1659408900000|2022-08-02 02:55:00|1997.22|1995.72|1999.78|1998.28|1999.79|1998.29|1997.21|1995.71|0
1659409200000|2022-08-02 03:00:00|1999.79|1998.29|1999.78|1998.28|2000.21|1998.71|1999.36|1997.86|0
1659409500000|2022-08-02 03:05:00|1999.79|1998.29|1999.78|1998.28|1999.79|1998.29|1999.34|1997.84|0
1659409800000|2022-08-02 03:10:00|1999.57|1998.07|1999.8|1998.3|1999.81|1998.31|1999.35|1997.85|0
1659410100000|2022-08-02 03:15:00|1999.79|1998.29|2000.21|1998.71|2000.21|1998.71|1999.78|1998.28|0
1659410400000|2022-08-02 03:20:00|2000.2|1998.7|2000.22|1998.72|2000.22|1998.72|1999.79|1998.29|0
1659410700000|2022-08-02 03:25:00|2000.23|1998.73|1999.81|1998.31|2000.65|1999.15|1999.79|1998.29|0
1659411000000|2022-08-02 03:30:00|1999.8|1998.3|2001.11|1999.61|2001.11|1999.61|1999.8|1998.3|0
1659411300000|2022-08-02 03:35:00|2001.1|1999.6|2001.1|1999.6|2001.11|1999.61|2000.67|1999.17|0
1659411600000|2022-08-02 03:40:00|2001.11|1999.61|2000.68|1999.18|2001.96|2000.46|2000.68|1999.18|0
1659411900000|2022-08-02 03:45:00|2000.69|1999.19|2000.04|1998.54|2000.69|1999.19|1999.82|1998.32|0
1659412200000|2022-08-02 03:50:00|1999.83|1998.33|1999.82|1998.32|2000.25|1998.75|1999.39|1997.89|0
1659412500000|2022-08-02 03:55:00|1999.83|1998.33|1999.81|1998.31|1999.83|1998.33|1999.38|1997.88|0
1659412800000|2022-08-02 04:00:00|1999.8|1998.3|1998.96|1997.46|1999.81|1998.31|1998.95|1997.45|0
1659413100000|2022-08-02 04:05:00|1998.95|1997.45|1999.93|1998.43|2000.36|1998.86|1998.95|1997.45|0
1659413400000|2022-08-02 04:10:00|1999.94|1998.44|1999.94|1998.44|1999.94|1998.44|1999.93|1998.43|0
1659413700000|2022-08-02 04:15:00|1999.93|1998.43|1999.92|1998.42|1999.94|1998.44|1999.5|1998|0
1659414000000|2022-08-02 04:20:00|1999.91|1998.41|1999.91|1998.41|1999.92|1998.42|1999.47|1997.97|0
1659414300000|2022-08-02 04:25:00|1999.9|1998.4|1999.9|1998.4|2000.33|1998.83|1999.89|1998.39|0
1659414600000|2022-08-02 04:30:00|1999.89|1998.39|2000.33|1998.83|2000.76|1999.26|1999.46|1997.96|0
1659414900000|2022-08-02 04:35:00|2000.32|1998.82|2000.32|1998.82|2000.33|1998.83|1999.89|1998.39|0
1659415200000|2022-08-02 04:40:00|2000.31|1998.81|2000.5|1999|2000.51|1999.01|1999.89|1998.39|0
1659415500000|2022-08-02 04:45:00|2000.51|1999.01|2000.09|1998.59|2000.52|1999.02|2000.09|1998.59|0
1659415800000|2022-08-02 04:50:00|2000.1|1998.6|2000.08|1998.58|2000.52|1999.02|1999.65|1998.15|0
1659416100000|2022-08-02 04:55:00|2000.09|1998.59|2001.39|1999.89|2001.39|1999.89|2000.09|1998.59|0
1659416400000|2022-08-02 05:00:00|2001.38|1999.88|2000.98|1999.48|2001.42|1999.92|2000.96|1999.46|0
1659416700000|2022-08-02 05:05:00|2000.99|1999.49|2001.41|1999.91|2001.87|2000.37|2000.99|1999.49|0
1659417000000|2022-08-02 05:10:00|2001.42|1999.92|2002.26|2000.76|2002.27|2000.77|2001.41|1999.91|0
1659417300000|2022-08-02 05:15:00|2002.27|2000.77|2000.53|1999.03|2002.27|2000.77|2000.52|1999.02|0
1659417600000|2022-08-02 05:20:00|2000.52|1999.02|2000.55|1999.05|2000.97|1999.47|2000.52|1999.02|0
1659417900000|2022-08-02 05:25:00|2000.54|1999.04|1997.99|1996.49|2000.56|1999.06|1997.99|1996.49|0
1659418200000|2022-08-02 05:30:00|1998|1996.5|1998.38|1996.88|1998.43|1996.93|1997.54|1996.04|0
1659418500000|2022-08-02 05:35:00|1998.39|1996.89|1997.53|1996.03|1998.39|1996.89|1997.52|1996.02|0
1659418800000|2022-08-02 05:40:00|1997.54|1996.04|1997.96|1996.46|1998.39|1996.89|1997.54|1996.04|0
1659419100000|2022-08-02 05:45:00|1997.95|1996.45|1999.2|1997.7|1999.67|1998.17|1997.95|1996.45|0
1659419400000|2022-08-02 05:50:00|1999.41|1997.91|1999.2|1997.7|1999.63|1998.13|1999.19|1997.69|0
1659419700000|2022-08-02 05:55:00|1999.19|1997.69|1997.92|1996.42|1999.19|1997.69|1997.51|1996.01|0
1659420000000|2022-08-02 06:00:00|1997.93|1996.43|1999.24|1997.74|2000.07|1998.57|1997.92|1996.42|0
1659420300000|2022-08-02 06:05:00|1999.66|1998.16|2000.06|1998.56|2000.51|1999.01|1999.23|1997.73|0
1659420600000|2022-08-02 06:10:00|1999.64|1998.14|2000.08|1998.58|2000.51|1999.01|1999.63|1998.13|0
1659420900000|2022-08-02 06:15:00|2000.5|1999|1999.67|1998.17|2000.51|1999.01|1999.65|1998.15|0
1659421200000|2022-08-02 06:20:00|1999.68|1998.18|1998.8|1997.3|2000.11|1998.61|1998.34|1996.84|0
1659421500000|2022-08-02 06:25:00|1998.81|1997.31|1999.38|1997.88|1999.38|1997.88|1998.36|1996.86|0
1659421800000|2022-08-02 06:30:00|1999.37|1997.87|2000.54|1999.14|2002.29|2000.89|1999.37|1997.87|63
1659422100000|2022-08-02 06:35:00|2000.41|1999.01|2000.29|1998.89|2000.66|1999.26|2000.16|1998.76|15
1659422400000|2022-08-02 06:40:00|||||||||16
1659422700000|2022-08-02 06:45:00|2000.66|1999.26|2000.79|1999.39|2000.91|1999.51|2000.66|1999.26|25
1659423000000|2022-08-02 06:50:00|2000.91|1999.51|2002.29|2000.89|2002.29|2000.89|2000.91|1999.51|28
1659423300000|2022-08-02 06:55:00|2001.09|1999.59|2001.21|1999.71|2001.94|2000.44|2000.78|1999.28|0
1659423600000|2022-08-02 07:00:00|2001.63|2000.13|2002.46|2001.96|2002.84|2002.34|1996.71|1996.21|5084
1659423900000|2022-08-02 07:05:00|2002.34|2001.84|1999.09|1998.59|2003.59|2003.09|1996.84|1996.34|2127
1659424200000|2022-08-02 07:10:00|1998.84|1998.34|1996.09|1995.59|1999.59|1999.09|1995.71|1995.21|1239
1659424500000|2022-08-02 07:15:00|1995.96|1995.46|1992.59|1992.09|1996.59|1996.09|1991.84|1991.34|1149
1659424800000|2022-08-02 07:20:00|1992.46|1991.96|1993.84|1993.34|1993.84|1993.34|1990.34|1989.84|984
1659425100000|2022-08-02 07:25:00|1994.09|1993.59|1997.09|1996.59|1997.09|1996.59|1992.09|1991.59|1253
1659425400000|2022-08-02 07:30:00|1996.96|1996.46|1996.96|1996.46|1998.34|1997.84|1994.21|1993.71|1002
1659425700000|2022-08-02 07:35:00|1997.21|1996.71|2000.34|1999.84|2000.59|2000.09|1997.09|1996.59|773
1659426000000|2022-08-02 07:40:00|2000.35|1999.85|2000.35|1999.85|2001.72|2001.22|1999.6|1999.1|551
1659426300000|2022-08-02 07:45:00|2000.22|1999.72|2003.6|2003.1|2004.35|2003.85|2000.22|1999.72|786
1659426600000|2022-08-02 07:50:00|2003.35|2002.85|2002.35|2001.85|2005.1|2004.6|2001.72|2001.22|668
1659426900000|2022-08-02 07:55:00|2002.1|2001.6|2000.47|1999.97|2003.6|2003.1|2000.35|1999.85|403
1659427200000|2022-08-02 08:00:00|2000.35|1999.85|1999.47|1998.97|2001.85|2001.35|1999.1|1998.6|484
1659427500000|2022-08-02 08:05:00|1999.6|1999.1|1998.85|1998.35|2000.35|1999.85|1998.35|1997.85|393
1659427800000|2022-08-02 08:10:00|1998.97|1998.47|1997.22|1996.72|1999.35|1998.85|1996.85|1996.35|414
1659428100000|2022-08-02 08:15:00|1997.35|1996.85|1996.6|1996.1|1997.35|1996.85|1995.85|1995.35|485
1659428400000|2022-08-02 08:20:00|1996.47|1995.97|1999.6|1999.1|2000.35|1999.85|1996.35|1995.85|455
1659428700000|2022-08-02 08:25:00|1999.85|1999.35|1999.85|1999.35|2000.35|1999.85|1998.97|1998.47|305
1659429000000|2022-08-02 08:30:00|1999.6|1999.1|1998.47|1997.97|2000.1|1999.6|1997.85|1997.35|431
1659429300000|2022-08-02 08:35:00|1998.35|1997.85|1995.1|1994.6|1998.35|1997.85|1994.85|1994.35|464
1659429600000|2022-08-02 08:40:00|1994.97|1994.47|1995.6|1995.1|1996.1|1995.6|1994.6|1994.1|332
1659429900000|2022-08-02 08:45:00|1995.47|1994.97|1994.97|1994.47|1995.6|1995.1|1994.1|1993.6|389
1659430200000|2022-08-02 08:50:00|1994.85|1994.35|1995.35|1994.85|1995.85|1995.35|1994.6|1994.1|461
1659430500000|2022-08-02 08:55:00|1995.6|1995.1|1993.97|1993.47|1995.6|1995.1|1993.85|1993.35|332
1659430800000|2022-08-02 09:00:00|1993.85|1993.35|1994.1|1993.6|1994.35|1993.85|1993.1|1992.6|271
1659431100000|2022-08-02 09:05:00|1994.35|1993.85|1995.1|1994.6|1995.35|1994.85|1994.1|1993.6|282
1659431400000|2022-08-02 09:10:00|1995.35|1994.85|1996.1|1995.6|1996.35|1995.85|1994.6|1994.1|406
1659431700000|2022-08-02 09:15:00|1996.35|1995.85|1997.35|1996.85|1997.6|1997.1|1996.35|1995.85|202
1659432000000|2022-08-02 09:20:00|1997.47|1996.97|1995.97|1995.47|1997.6|1997.1|1995.85|1995.35|295
1659432300000|2022-08-02 09:25:00|1995.85|1995.35|1995.6|1995.1|1996.1|1995.6|1994.85|1994.35|271
1659432600000|2022-08-02 09:30:00|1995.85|1995.35|1993.1|1992.6|1995.85|1995.35|1992.1|1991.6|432
1659432900000|2022-08-02 09:35:00|1992.97|1992.47|1993.47|1992.97|1994.6|1994.1|1992.85|1992.35|291
1659433200000|2022-08-02 09:40:00|1993.35|1992.85|1994.85|1994.35|1995.1|1994.6|1993.35|1992.85|386
1659433500000|2022-08-02 09:45:00|1994.6|1994.1|1995.1|1994.6|1995.35|1994.85|1994.47|1993.97|224
1659433800000|2022-08-02 09:50:00|1995.22|1994.72|1992.6|1992.1|1995.35|1994.85|1992.35|1991.85|251
1659434100000|2022-08-02 09:55:00|1992.72|1992.22|1992.1|1991.6|1992.85|1992.35|1991.97|1991.47|270
1659434400000|2022-08-02 10:00:00|1991.85|1991.35|1991.85|1991.35|1992.6|1992.1|1991.6|1991.1|381
1659434700000|2022-08-02 10:05:00|1992.1|1991.6|1990.85|1990.35|1992.35|1991.85|1990.35|1989.85|315
1659435000000|2022-08-02 10:10:00|1990.72|1990.22|1990.97|1990.47|1991.1|1990.6|1990.6|1990.1|187
1659435300000|2022-08-02 10:15:00|1990.85|1990.35|1989.1|1988.6|1990.85|1990.35|1987.85|1987.35|618
1659435600000|2022-08-02 10:20:00|1989.35|1988.85|1989.35|1988.85|1990.1|1989.6|1989.1|1988.6|276
1659435900000|2022-08-02 10:25:00|1989.6|1989.1|1989.6|1989.1|1990.1|1989.6|1989.1|1988.6|421
1659436200000|2022-08-02 10:30:00|1989.47|1988.97|1988.97|1988.47|1989.85|1989.35|1988.85|1988.35|271
1659436500000|2022-08-02 10:35:00|1988.85|1988.35|1989.1|1988.6|1989.22|1988.72|1987.72|1987.22|459
1659436800000|2022-08-02 10:40:00|1988.85|1988.35|1990.6|1990.1|1990.85|1990.35|1988.85|1988.35|307
1659437100000|2022-08-02 10:45:00|1990.47|1989.97|1988.6|1988.1|1990.72|1990.22|1988.47|1987.97|310
1659437400000|2022-08-02 10:50:00|1988.47|1987.97|1987.85|1987.35|1989.35|1988.85|1987.72|1987.22|163
1659437700000|2022-08-02 10:55:00|1987.72|1987.22|1988.35|1987.85|1988.6|1988.1|1987.47|1986.97|282
1659438000000|2022-08-02 11:00:00|1988.1|1987.6|1990.47|1989.97|1990.85|1990.35|1988.1|1987.6|651
1659438300000|2022-08-02 11:05:00|1990.6|1990.1|1988.85|1988.35|1990.6|1990.1|1988.85|1988.35|355
1659438600000|2022-08-02 11:10:00|1988.6|1988.1|1990.1|1989.6|1990.35|1989.85|1988.1|1987.6|281
1659438900000|2022-08-02 11:15:00|1990.22|1989.72|1991.1|1990.6|1991.47|1990.97|1989.97|1989.47|211
1659439200000|2022-08-02 11:20:00|1991.22|1990.72|1992.22|1991.72|1992.35|1991.85|1991.1|1990.6|184
1659439500000|2022-08-02 11:25:00|1992.1|1991.6|1992.1|1991.6|1992.47|1991.97|1991.85|1991.35|155
1659439800000|2022-08-02 11:30:00|1991.85|1991.35|1994.22|1993.72|1994.6|1994.1|1991.85|1991.35|303
1659440100000|2022-08-02 11:35:00|1994.1|1993.6|1992.85|1992.35|1994.35|1993.85|1992.85|1992.35|210
1659440400000|2022-08-02 11:40:00|1992.76|1992.26|1991.26|1990.76|1993.26|1992.76|1991.13|1990.63|385
1659440700000|2022-08-02 11:45:00|1991.13|1990.63|1991.76|1991.26|1991.88|1991.38|1991.13|1990.63|218
1659441000000|2022-08-02 11:50:00|1992.01|1991.51|1991.76|1991.26|1992.26|1991.76|1991.51|1991.01|198
1659441300000|2022-08-02 11:55:00|1991.63|1991.13|1990.76|1990.26|1992.01|1991.51|1990.76|1990.26|218
1659441600000|2022-08-02 12:00:00|1991.01|1990.51|1991.01|1990.51|1991.76|1991.26|1990.51|1990.01|310
1659441900000|2022-08-02 12:05:00|1991.26|1990.76|1990.26|1989.76|1991.26|1990.76|1990.26|1989.76|270
1659442200000|2022-08-02 12:10:00|1990.51|1990.01|1990.26|1989.76|1991.01|1990.51|1990.01|1989.51|384
1659442500000|2022-08-02 12:15:00|1990.51|1990.01|1989.63|1989.13|1990.51|1990.01|1989.38|1988.88|308
1659442800000|2022-08-02 12:20:00|1989.76|1989.26|1990.26|1989.76|1990.26|1989.76|1989.26|1988.76|356
1659443100000|2022-08-02 12:25:00|1990.38|1989.88|1990.76|1990.26|1991.26|1990.76|1990.26|1989.76|273
1659443400000|2022-08-02 12:30:00|1990.51|1990.01|1991.51|1991.01|1991.51|1991.01|1990.51|1990.01|225
1659443700000|2022-08-02 12:35:00|1991.26|1990.76|1991.01|1990.51|1992.01|1991.51|1990.26|1989.76|281
1659444000000|2022-08-02 12:40:00|1991.26|1990.76|1990.01|1989.51|1991.26|1990.76|1990.01|1989.51|201
1659444300000|2022-08-02 12:45:00|1990.26|1989.76|1990.26|1989.76|1990.76|1990.26|1989.76|1989.26|295
1659444600000|2022-08-02 12:50:00|1990.51|1990.01|1989.76|1989.26|1990.76|1990.26|1989.76|1989.26|245
1659444900000|2022-08-02 12:55:00|1989.51|1989.01|1990.63|1990.13|1990.88|1990.38|1989.26|1988.76|481
1659445200000|2022-08-02 13:00:00|1990.76|1990.26|1990.51|1990.01|1991.63|1991.13|1990.26|1989.76|451
1659445500000|2022-08-02 13:05:00|1990.76|1990.26|1992.26|1991.76|1992.51|1992.01|1990.38|1989.88|641
1659445800000|2022-08-02 13:10:00|1992.38|1991.88|1993.51|1993.01|1993.63|1993.13|1992.26|1991.76|710
1659446100000|2022-08-02 13:15:00|1993.63|1993.13|1994.01|1993.51|1994.26|1993.76|1993.38|1992.88|358
1659446400000|2022-08-02 13:20:00|1994.26|1993.76|1994.26|1993.76|1994.76|1994.26|1993.76|1993.26|341
1659446700000|2022-08-02 13:25:00|1994.51|1994.01|1994.01|1993.51|1995.26|1994.76|1994.01|1993.51|261
1659447000000|2022-08-02 13:30:00|1993.88|1993.38|1995.01|1994.51|1996.51|1996.01|1993.26|1992.76|889
1659447300000|2022-08-02 13:35:00|1995.13|1994.63|1995.01|1994.51|1996.01|1995.51|1993.01|1992.51|728
1659447600000|2022-08-02 13:40:00|1995.26|1994.76|1993.26|1992.76|1996.01|1995.51|1992.76|1992.26|926
1659447900000|2022-08-02 13:45:00|1993.38|1992.88|1994.38|1993.88|1996.51|1996.01|1993.26|1992.76|600
1659448200000|2022-08-02 13:50:00|1994.51|1994.01|1991.76|1991.26|1997.01|1996.51|1991.51|1991.01|1078
1659448500000|2022-08-02 13:55:00|1991.51|1991.01|1989.76|1989.26|1992.63|1992.13|1989.76|1989.26|1015
1659448800000|2022-08-02 14:00:00|1990.01|1989.51|1993.76|1993.26|1994.88|1994.38|1989.51|1989.01|966
1659449100000|2022-08-02 14:05:00|1994.01|1993.51|1992.01|1991.51|1996.26|1995.76|1992.01|1991.51|749
1659449400000|2022-08-02 14:10:00|1992.14|1991.64|1993.64|1993.14|1994.01|1993.51|1990.14|1989.64|1497
1659449700000|2022-08-02 14:15:00|1993.76|1993.26|1995.64|1995.14|1995.89|1995.39|1993.64|1993.14|703
1659450000000|2022-08-02 14:20:00|1995.89|1995.39|1993.89|1993.39|1997.14|1996.64|1993.64|1993.14|1093
1659450300000|2022-08-02 14:25:00|1994.01|1993.51|1996.64|1996.14|1996.64|1996.14|1993.39|1992.89|809
1659450600000|2022-08-02 14:30:00|1996.76|1996.26|1995.39|1994.89|1998.14|1997.64|1995.14|1994.64|855
1659450900000|2022-08-02 14:35:00|1995.51|1995.01|1993.64|1993.14|1995.89|1995.39|1992.89|1992.39|1224
1659451200000|2022-08-02 14:40:00|1993.89|1993.39|1995.76|1995.26|1996.39|1995.89|1993.39|1992.89|779
1659451500000|2022-08-02 14:45:00|1995.89|1995.39|1996.64|1996.14|1996.89|1996.39|1994.89|1994.39|697
1659451800000|2022-08-02 14:50:00|1996.89|1996.39|1998.26|1997.76|1999.14|1998.64|1996.26|1995.76|809
1659452100000|2022-08-02 14:55:00|1998.14|1997.64|1996.39|1995.89|1998.26|1997.76|1995.89|1995.39|645
1659452400000|2022-08-02 15:00:00|1996.26|1995.76|1993.89|1993.39|1996.39|1995.89|1993.64|1993.14|765
1659452700000|2022-08-02 15:05:00|1993.76|1993.26|1992.89|1992.39|1994.14|1993.64|1992.14|1991.64|636
1659453000000|2022-08-02 15:10:00|1992.64|1992.14|1993.14|1992.64|1993.89|1993.39|1992.64|1992.14|880
1659453300000|2022-08-02 15:15:00|1993.26|1992.76|1993.64|1993.14|1995.14|1994.64|1992.89|1992.39|1129
1659453600000|2022-08-02 15:20:00|1993.51|1993.01|1993.89|1992.39|1994.39|1993.89|1992.64|1992.14|2181
1659453900000|2022-08-02 15:25:00|1993.88|1992.38|1995.66|1994.16|1995.66|1994.16|1993.46|1991.96|1094
1659454200000|2022-08-02 15:30:00|1995.25|1993.75|1995.46|1994.06|1998.84|1997.44|1993.59|1992.19|729
1659454500000|2022-08-02 15:35:00|1995.34|1993.94|1995.84|1994.44|1997.59|1996.19|1995.09|1993.69|72
1659454800000|2022-08-02 15:40:00|1996.34|1994.94|1997.09|1995.69|1997.84|1996.44|1995.59|1994.19|80
1659455100000|2022-08-02 15:45:00|1996.84|1995.44|1996.46|1995.06|1997.09|1995.69|1995.84|1994.44|8
1659455400000|2022-08-02 15:50:00|1996.21|1994.81|1996.46|1995.06|1997.09|1995.69|1996.21|1994.81|7
1659455700000|2022-08-02 15:55:00|1995.96|1994.56|1995.64|1994.14|1995.96|1994.56|1995.46|1994.06|10
1659456000000|2022-08-02 16:00:00|1996.06|1994.56|1997.85|1996.35|1998.3|1996.8|1995.61|1994.11|0
1659456300000|2022-08-02 16:05:00|1997.84|1996.34|1997.82|1996.32|1998.25|1996.75|1997.39|1995.89|0
1659456600000|2022-08-02 16:10:00|1997.81|1996.31|1999.48|1997.98|2000.01|1998.51|1997.8|1996.3|0
1659456900000|2022-08-02 16:15:00|1999.49|1997.99|2000.83|1999.33|2001.66|2000.16|1999.48|1997.98|0
1659457200000|2022-08-02 16:20:00|2000.82|1999.32|2002.18|2000.68|2002.18|2000.68|2000.39|1998.89|0
1659457500000|2022-08-02 16:25:00|2002.19|2000.69|2002.59|2001.09|2002.61|2001.11|2002.14|2000.64|0
1659457800000|2022-08-02 16:30:00|2002.6|2001.1|2001.68|2000.18|2002.61|2001.11|2001.22|1999.72|0
1659458100000|2022-08-02 16:35:00|2001.67|2000.17|2002.57|2001.07|2002.58|2001.08|2001.22|1999.72|0
1659458400000|2022-08-02 16:40:00|2002.56|2001.06|2002.94|2001.44|2003.02|2001.52|2002.13|2000.63|0
1659458700000|2022-08-02 16:45:00|2002.93|2001.43|2002.92|2001.42|2002.93|2001.43|2002.46|2000.96|0
1659459000000|2022-08-02 16:50:00|2002.93|2001.43|2002.93|2001.43|2002.95|2001.45|2002.04|2000.54|0
1659459300000|2022-08-02 16:55:00|2002.94|2001.44|2002.02|2000.52|2002.94|2001.44|2001.99|2000.49|0
1659459600000|2022-08-02 17:00:00|2002.01|2000.51|2001.13|1999.63|2002.02|2000.52|2000.64|1999.14|0
1659459900000|2022-08-02 17:05:00|2001.12|1999.62|2000.69|1999.19|2001.14|1999.64|1999.79|1998.29|0
1659460200000|2022-08-02 17:10:00|2000.7|1999.2|2000.27|1998.77|2001.14|1999.64|1999.82|1998.32|0
1659460500000|2022-08-02 17:15:00|2000.28|1998.78|2000.23|1998.73|2001.13|1999.63|2000.23|1998.73|0
1659460800000|2022-08-02 17:20:00|2000.24|1998.74|1998.45|1996.95|2000.24|1998.74|1998.45|1996.95|0
1659461100000|2022-08-02 17:25:00|1998.44|1996.94|1996.13|1994.63|1998.46|1996.96|1995.69|1994.19|0
1659461400000|2022-08-02 17:30:00|1995.71|1994.21|1993.48|1991.98|1995.71|1994.21|1993.48|1991.98|0
1659461700000|2022-08-02 17:35:00|1993.47|1991.97|1993.01|1991.51|1993.94|1992.44|1992.12|1990.62|0
1659462000000|2022-08-02 17:40:00|1993|1991.5|1993.05|1991.55|1993.92|1992.42|1992.13|1990.63|0
1659462300000|2022-08-02 17:45:00|1993.47|1991.97|1992.1|1990.6|1993.5|1992|1991.66|1990.16|0
1659462600000|2022-08-02 17:50:00|1992.11|1990.61|1992.99|1991.49|1993.01|1991.51|1991.21|1989.71|0
1659462900000|2022-08-02 17:55:00|1992.98|1991.48|1992.63|1991.13|1993.06|1991.56|1992.11|1990.61|0
1659463200000|2022-08-02 18:00:00|1992.64|1991.14|1993.08|1991.58|1993.55|1992.05|1991.74|1990.24|0
1659463500000|2022-08-02 18:05:00|1992.66|1991.16|1995.35|1993.85|1995.36|1993.86|1992.64|1991.14|0
1659463800000|2022-08-02 18:10:00|1995.34|1993.84|1994.88|1993.38|1995.36|1993.86|1994.44|1992.94|0
1659464100000|2022-08-02 18:15:00|1994.87|1993.37|1994.4|1992.9|1994.89|1993.39|1993.54|1992.04|0
1659464400000|2022-08-02 18:20:00|1994.41|1992.91|1995.52|1994.02|1996.2|1994.7|1993.97|1992.47|0
1659464700000|2022-08-02 18:25:00|1995.53|1994.03|1995.73|1994.23|1995.76|1994.26|1994.85|1993.35|0
1659465000000|2022-08-02 18:30:00|1995.72|1994.22|1996.61|1995.11|1997.49|1995.99|1995.71|1994.21|0
1659465300000|2022-08-02 18:35:00|1996.6|1995.1|1995.65|1994.15|1996.61|1995.11|1995.19|1993.69|0
1659465600000|2022-08-02 18:40:00|1995.66|1994.16|1996.1|1994.6|1996.55|1995.05|1995.66|1994.16|0
1659465900000|2022-08-02 18:45:00|1996.09|1994.59|1996.08|1994.58|1996.1|1994.6|1993.86|1992.36|0
1659466200000|2022-08-02 18:50:00|1996.09|1994.59|1994.74|1993.24|1996.55|1995.05|1994.27|1992.77|0
1659466500000|2022-08-02 18:55:00|1994.73|1993.23|1994.27|1992.77|1995.57|1994.07|1993.8|1992.3|0
1659466800000|2022-08-02 19:00:00|1994.28|1992.78|1994.72|1993.22|1995.18|1993.68|1993.83|1992.33|0
1659467100000|2022-08-02 19:05:00|1994.71|1993.21|1993|1991.5|1994.72|1993.22|1992.98|1991.48|0
1659467400000|2022-08-02 19:10:00|1992.99|1991.49|1993.85|1992.35|1993.87|1992.37|1992.51|1991.01|0
1659467700000|2022-08-02 19:15:00|1993.86|1992.36|1991.65|1990.15|1994.3|1992.8|1991.15|1989.65|0
1659468000000|2022-08-02 19:20:00|1991.64|1990.14|1991.64|1990.14|1992.55|1991.05|1990.76|1989.26|0
1659468300000|2022-08-02 19:25:00|1991.63|1990.13|1994.3|1992.8|1994.31|1992.81|1991.63|1990.13|0
1659468600000|2022-08-02 19:30:00|1994.29|1992.79|1994.31|1992.81|1994.32|1992.82|1992.96|1991.46|0
1659468900000|2022-08-02 19:35:00|1994.3|1992.8|1993.89|1992.39|1995.67|1994.17|1993.87|1992.37|0
1659469200000|2022-08-02 19:40:00|1993.9|1992.4|1994.32|1992.82|1994.32|1992.82|1992.98|1991.48|0
1659469500000|2022-08-02 19:45:00|1994.11|1992.61|1992.93|1991.43|1994.33|1992.83|1992.49|1990.99|0
1659469800000|2022-08-02 19:50:00|1992.99|1991.49|1992.3|1990.8|1993.83|1992.33|1992.29|1990.79|0
1659470100000|2022-08-02 19:55:00|1992.31|1990.81|1991.42|1989.92|1992.74|1991.24|1990.54|1989.04|0
1659470400000|2022-08-02 20:00:00|1991.43|1989.93|1991.38|1989.88|1991.96|1990.46|1991.25|1989.75|0
1659470700000|2022-08-02 20:05:00|1991.47|1989.97|1990.78|1989.28|1991.55|1990.05|1989.8|1988.3|0
1659471000000|2022-08-02 20:10:00|1990.87|1989.37|1990.94|1989.44|1990.99|1989.49|1990.07|1988.57|0
1659471300000|2022-08-02 20:15:00|1990.86|1989.36|1990.23|1988.73|1991.03|1989.53|1990.23|1988.73|0
1659471600000|2022-08-02 20:20:00|1990.24|1988.74|1990.31|1988.81|1990.58|1989.08|1989.97|1988.47|0
1659471900000|2022-08-02 20:25:00|1990.32|1988.82|1990.14|1988.64|1990.58|1989.08|1989.96|1988.46|0
1659472200000|2022-08-02 20:30:00|1990.18|1988.68|1990.31|1988.81|1990.49|1988.99|1990.14|1988.64|0
1659472500000|2022-08-02 20:35:00|1990.32|1988.82|1990.22|1988.72|1990.49|1988.99|1990.18|1988.68|0
1659472800000|2022-08-02 20:40:00|1990.23|1988.73|1991.21|1989.71|1991.52|1990.02|1990.14|1988.64|0
1659473100000|2022-08-02 20:45:00|1991.22|1989.72|1991.92|1990.42|1992.1|1990.6|1991.21|1989.71|0
1659473400000|2022-08-02 20:50:00|1991.97|1990.47|1992.05|1990.55|1992.1|1990.6|1991.74|1990.24|0
1659473700000|2022-08-02 20:55:00|1992.06|1990.56|1992.45|1990.95|1992.67|1991.17|1991.79|1990.29|0
1659474000000|2022-08-02 21:00:00|1992.37|1990.87|1992.14|1990.64|1992.37|1990.87|1992.1|1990.6|0
1659474300000|2022-08-02 21:05:00|1992.15|1990.65|1992.33|1990.83|1992.33|1990.83|1992.15|1990.65|0
1659474600000|2022-08-02 21:10:00|1992.29|1990.79|1992.42|1990.92|1992.42|1990.92|1992.29|1990.79|0
1659474900000|2022-08-02 21:15:00|1992.46|1990.96|1992.55|1991.05|1992.6|1991.1|1992.42|1990.92|0
1659475200000|2022-08-02 21:20:00|1992.6|1991.1|1992.6|1991.1|1992.68|1991.18|1992.55|1991.05|0
1659475500000|2022-08-02 21:25:00|1992.59|1991.09|1992.55|1991.05|1992.59|1991.09|1992.42|1990.92|0
1659475800000|2022-08-02 21:30:00|1992.51|1991.01|1992.51|1991.01|1992.59|1991.09|1992.46|1990.96|0
1659476100000|2022-08-02 21:35:00|1992.55|1991.05|1992.51|1991.01|1992.55|1991.05|1992.42|1990.92|0
1659476400000|2022-08-02 21:40:00|1992.57|1991.07|1992.66|1991.16|1992.75|1991.25|1992.57|1991.07|0
1659476700000|2022-08-02 21:45:00|1992.65|1991.15|1992.66|1991.16|1992.66|1991.16|1992.52|1991.02|0
1659477000000|2022-08-02 21:50:00|1992.65|1991.15|1992.65|1991.15|1992.75|1991.25|1992.52|1991.02|0
1659477300000|2022-08-02 21:55:00|1992.61|1991.11|1992.7|1991.2|1992.79|1991.29|1992.52|1991.02|0
1659477600000|2022-08-02 22:00:00|1992.71|1991.21|1993.05|1991.55|1993.94|1992.44|1992.71|1991.21|0
1659477900000|2022-08-02 22:05:00|1993.06|1991.56|1994.25|1992.75|1994.34|1992.84|1992.97|1991.47|0
1659478200000|2022-08-02 22:10:00|1994.34|1992.84|1993.32|1991.82|1994.43|1992.93|1993.23|1991.73|0
1659478500000|2022-08-02 22:15:00|1993.33|1991.83|1993.45|1991.95|1993.76|1992.26|1993.32|1991.82|0
1659478800000|2022-08-02 22:20:00|1993.41|1991.91|1992.52|1991.02|1993.67|1992.17|1992.52|1991.02|0
1659479100000|2022-08-02 22:25:00|1992.43|1990.93|1992.88|1991.38|1993.23|1991.73|1992.43|1990.93|0
1659479400000|2022-08-02 22:30:00|1992.92|1991.42|1993.59|1992.09|1993.72|1992.22|1992.92|1991.42|0
1659479700000|2022-08-02 22:35:00|1993.67|1992.17|1994.34|1992.84|1994.78|1993.28|1993.67|1992.17|0
1659480000000|2022-08-02 22:40:00|1994.33|1992.83|1994.51|1993.01|1994.6|1993.1|1994.25|1992.75|0
1659480300000|2022-08-02 22:45:00|1994.52|1993.02|1994.16|1992.66|1994.69|1993.19|1993.85|1992.35|0
1659480600000|2022-08-02 22:50:00|1994.03|1992.53|1994.34|1992.84|1994.51|1993.01|1994.03|1992.53|0
1659480900000|2022-08-02 22:55:00|1994.43|1992.93|1993.41|1991.91|1994.43|1992.93|1993.32|1991.82|0
1659481200000|2022-08-02 23:00:00|1993.4|1991.9|1993.32|1991.82|1993.41|1991.91|1992.92|1991.42|0
1659481500000|2022-08-02 23:05:00|1993.33|1991.83|1993.59|1992.09|1993.67|1992.17|1993.14|1991.64|0
1659481800000|2022-08-02 23:10:00|1993.63|1992.13|1993.5|1992|1994.03|1992.53|1993.41|1991.91|0
1659482100000|2022-08-02 23:15:00|1993.59|1992.09|1993.76|1992.26|1993.76|1992.26|1993.23|1991.73|0
1659482400000|2022-08-02 23:20:00|1993.72|1992.22|1993.59|1992.09|1993.76|1992.26|1993.5|1992|0
1659482700000|2022-08-02 23:25:00|1993.67|1992.17|1994.03|1992.53|1994.03|1992.53|1993.63|1992.13|0
1659483000000|2022-08-02 23:30:00|1994.07|1992.57|1993.54|1992.04|1994.16|1992.66|1993.23|1991.73|0
1659483300000|2022-08-02 23:35:00|1993.5|1992|1992.35|1990.85|1993.67|1992.17|1992.17|1990.67|0
1659483600000|2022-08-02 23:40:00|1992.34|1990.84|1992.52|1991.02|1992.52|1991.02|1992.08|1990.58|0
1659483900000|2022-08-02 23:45:00|1992.43|1990.93|1992.08|1990.58|1992.52|1991.02|1991.99|1990.49|0
1659484200000|2022-08-02 23:50:00|1991.99|1990.49|1991.64|1990.14|1992.35|1990.85|1991.42|1989.92|0
1659484500000|2022-08-02 23:55:00|1991.63|1990.13|1991.55|1990.05|1991.73|1990.23|1991.28|1989.78|0
1659484800000|2022-08-03 00:00:00|1991.54|1990.04|1990.44|1988.94|1991.55|1990.05|1990|1988.5|0
1659485100000|2022-08-03 00:05:00|1990.45|1988.95|1991.33|1989.83|1992.04|1990.54|1990.45|1988.95|0
1659485400000|2022-08-03 00:10:00|1991.42|1989.92|1989.85|1988.35|1991.42|1989.92|1989.58|1988.08|0
1659485700000|2022-08-03 00:15:00|1989.94|1988.44|1991.32|1989.82|1991.75|1990.25|1989.58|1988.08|0
1659486000000|2022-08-03 00:20:00|1991.33|1989.83|1989.99|1988.49|1991.54|1990.04|1988.7|1987.2|0
1659486300000|2022-08-03 00:25:00|1990|1988.5|1988.7|1987.2|1990|1988.5|1988.26|1986.76|0
1659486600000|2022-08-03 00:30:00|1988.71|1987.21|1989.14|1987.64|1989.56|1988.06|1988.7|1987.2|0
1659486900000|2022-08-03 00:35:00|1989.13|1987.63|1989.57|1988.07|1990.01|1988.51|1989.12|1987.62|0
1659487200000|2022-08-03 00:40:00|1989.15|1987.65|1986.93|1985.43|1989.15|1987.65|1986.92|1985.42|0
1659487500000|2022-08-03 00:45:00|1986.94|1985.44|1988.21|1986.71|1988.21|1986.71|1986.92|1985.42|0
1659487800000|2022-08-03 00:50:00|1988.22|1986.72|1988.89|1987.39|1989.11|1987.61|1988.21|1986.71|0
1659488100000|2022-08-03 00:55:00|1988.88|1987.38|1989.97|1988.47|1989.97|1988.47|1988.66|1987.16|0
1659488400000|2022-08-03 01:00:00|1989.96|1988.46|1989.55|1988.05|1990.41|1988.91|1989.12|1987.62|0
1659488700000|2022-08-03 01:05:00|1989.56|1988.06|1990.22|1988.72|1990.22|1988.72|1989.54|1988.04|0
1659489000000|2022-08-03 01:10:00|1990.43|1988.93|1990.45|1988.95|1990.88|1989.38|1990.01|1988.51|0
1659489300000|2022-08-03 01:15:00|1990.46|1988.96|1991.33|1989.83|1991.77|1990.27|1990.46|1988.96|0
1659489600000|2022-08-03 01:20:00|1991.75|1990.25|1990.89|1989.39|1991.77|1990.27|1990.89|1989.39|0
1659489900000|2022-08-03 01:25:00|1991.31|1989.81|1990.89|1989.39|1991.33|1989.83|1990.45|1988.95|0
1659490200000|2022-08-03 01:30:00|1990.9|1989.4|1992.21|1990.71|1992.64|1991.14|1990.46|1988.96|0
1659490500000|2022-08-03 01:35:00|1992.42|1990.92|1991.54|1990.04|1992.64|1991.14|1990.89|1989.39|0
1659490800000|2022-08-03 01:40:00|1991.75|1990.25|1992.62|1991.12|1992.64|1991.14|1991.32|1989.82|0
1659491100000|2022-08-03 01:45:00|1992.63|1991.13|1991.98|1990.48|1993.06|1991.56|1991.33|1989.83|0
1659491400000|2022-08-03 01:50:00|1992.19|1990.69|1992.64|1991.14|1993.52|1992.02|1991.98|1990.48|0
1659491700000|2022-08-03 01:55:00|1992.63|1991.13|1992.64|1991.14|1993.06|1991.56|1992.63|1991.13|0
1659492000000|2022-08-03 02:00:00|1992.65|1991.15|1993.53|1992.03|1994.4|1992.9|1992.64|1991.14|0
1659492300000|2022-08-03 02:05:00|1993.54|1992.04|1993.52|1992.02|1993.97|1992.47|1993.52|1992.02|0
1659492600000|2022-08-03 02:10:00|1993.1|1991.6|1993.09|1991.59|1993.52|1992.02|1992.66|1991.16|0
1659492900000|2022-08-03 02:15:00|1993.08|1991.58|1992.65|1991.15|1993.09|1991.59|1992.23|1990.73|0
1659493200000|2022-08-03 02:20:00|1992.64|1991.14|1991.78|1990.28|1992.65|1991.15|1991.78|1990.28|0
1659493500000|2022-08-03 02:25:00|1991.79|1990.29|1992.2|1990.7|1992.22|1990.72|1991.35|1989.85|0
1659493800000|2022-08-03 02:30:00|1992.21|1990.71|1992.22|1990.72|1993.07|1991.57|1992.2|1990.7|0
1659494100000|2022-08-03 02:35:00|1992.43|1990.93|1992.65|1991.15|1992.65|1991.15|1992.21|1990.71|0
1659494400000|2022-08-03 02:40:00|1992.66|1991.16|1992.2|1990.7|1993.09|1991.59|1992.2|1990.7|0
1659494700000|2022-08-03 02:45:00|1992.21|1990.71|1991.79|1990.29|1992.64|1991.14|1991.76|1990.26|0
1659495000000|2022-08-03 02:50:00|1991.78|1990.28|1991.8|1990.3|1991.8|1990.3|1991.34|1989.84|0
1659495300000|2022-08-03 02:55:00|1991.81|1990.31|1992.45|1990.95|1992.68|1991.18|1991.81|1990.31|0
1659495600000|2022-08-03 03:00:00|1992.66|1991.16|1993.11|1991.61|1993.12|1991.62|1992.24|1990.74|0
1659495900000|2022-08-03 03:05:00|1993.1|1991.6|1992.25|1990.75|1993.11|1991.61|1992.24|1990.74|0
1659496200000|2022-08-03 03:10:00|1992.26|1990.76|1992.25|1990.75|1992.69|1991.19|1992.25|1990.75|0
1659496500000|2022-08-03 03:15:00|1992.26|1990.76|1992.24|1990.74|1993.12|1991.62|1992.24|1990.74|0
1659496800000|2022-08-03 03:20:00|1992.23|1990.73|1992.67|1991.17|1993.11|1991.61|1992.23|1990.73|0
1659497100000|2022-08-03 03:25:00|1992.68|1991.18|1992.24|1990.74|1993.12|1991.62|1992.24|1990.74|0
1659497400000|2022-08-03 03:30:00|1992.03|1990.53|1991.8|1990.3|1992.23|1990.73|1991.37|1989.87|0
1659497700000|2022-08-03 03:35:00|1991.59|1990.09|1991.82|1990.32|1991.83|1990.33|1991.59|1990.09|0
1659498000000|2022-08-03 03:40:00|1991.81|1990.31|1991.82|1990.32|1992.25|1990.75|1991.8|1990.3|0
1659498300000|2022-08-03 03:45:00|1991.83|1990.33|1992.26|1990.76|1992.27|1990.77|1991.82|1990.32|0
1659498600000|2022-08-03 03:50:00|1992.27|1990.77|1991.82|1990.32|1992.27|1990.77|1991.82|1990.32|0
1659498900000|2022-08-03 03:55:00|1991.4|1989.9|1991.82|1990.32|1991.84|1990.34|1991.39|1989.89|0
1659499200000|2022-08-03 04:00:00|1991.4|1989.9|1992.28|1990.78|1992.28|1990.78|1991.39|1989.89|0
1659499500000|2022-08-03 04:05:00|1992.27|1990.77|1993.17|1991.67|1994.02|1992.52|1992.26|1990.76|0
1659499800000|2022-08-03 04:10:00|1993.16|1991.66|1992.72|1991.22|1993.18|1991.68|1992.71|1991.21|0
1659500100000|2022-08-03 04:15:00|1992.71|1991.21|1993.16|1991.66|1993.16|1991.66|1992.71|1991.21|0
1659500400000|2022-08-03 04:20:00|1993.15|1991.65|1993.57|1992.07|1993.59|1992.09|1993.15|1991.65|0
1659500700000|2022-08-03 04:25:00|1993.56|1992.06|1993.58|1992.08|1993.58|1992.08|1993.14|1991.64|0
1659501000000|2022-08-03 04:30:00|1993.57|1992.07|1993.57|1992.07|1993.58|1992.08|1993.14|1991.64|0
1659501300000|2022-08-03 04:35:00|1993.36|1991.86|1993.57|1992.07|1993.57|1992.07|1993.14|1991.64|0
1659501600000|2022-08-03 04:40:00|1993.36|1991.86|1993.16|1991.66|1993.36|1991.86|1993.15|1991.65|0
1659501900000|2022-08-03 04:45:00|1993.37|1991.87|1993.19|1991.69|1993.61|1992.11|1993.16|1991.66|0
1659502200000|2022-08-03 04:50:00|1993.2|1991.7|1992.75|1991.25|1993.62|1992.12|1992.31|1990.81|0
1659502500000|2022-08-03 04:55:00|1992.74|1991.24|1992.72|1991.22|1993.17|1991.67|1992.71|1991.21|0
1659502800000|2022-08-03 05:00:00|1992.73|1991.23|1993.58|1992.08|1994|1992.5|1992.72|1991.22|0
1659503100000|2022-08-03 05:05:00|1993.57|1992.07|1994.42|1992.92|1994.44|1992.94|1993.14|1991.64|0
1659503400000|2022-08-03 05:10:00|1994.41|1992.91|1995.33|1993.83|1995.33|1993.83|1994|1992.5|0
1659503700000|2022-08-03 05:15:00|1995.34|1993.84|1995.31|1993.81|1995.34|1993.84|1995.31|1993.81|0
1659504000000|2022-08-03 05:20:00|1995.32|1993.82|1995.77|1994.27|1995.77|1994.27|1995.32|1993.82|0
1659504300000|2022-08-03 05:25:00|1996.19|1994.69|1995.77|1994.27|1996.23|1994.73|1995.77|1994.27|0
1659504600000|2022-08-03 05:30:00|1995.78|1994.28|1996.63|1995.13|1996.65|1995.15|1995.77|1994.27|0
1659504900000|2022-08-03 05:35:00|1996.62|1995.12|1996.2|1994.7|1996.63|1995.13|1995.76|1994.26|0
1659505200000|2022-08-03 05:40:00|1996.21|1994.71|1996.68|1995.18|1997.05|1995.55|1996.19|1994.69|0
1659505500000|2022-08-03 05:45:00|1996.67|1995.17|1995.82|1994.32|1996.67|1995.17|1995.81|1994.31|0
1659505800000|2022-08-03 05:50:00|1995.4|1993.9|1995.82|1994.32|1996.26|1994.76|1995.4|1993.9|0
1659506100000|2022-08-03 05:55:00|1996.24|1994.74|1995.82|1994.32|1996.26|1994.76|1995.82|1994.32|0
1659506400000|2022-08-03 06:00:00|1996.24|1994.74|1996.45|1994.95|1997.54|1996.04|1995.81|1994.31|0
1659506700000|2022-08-03 06:05:00|1996.66|1995.16|1998.38|1996.88|1999.24|1997.74|1996.24|1994.74|0
1659507000000|2022-08-03 06:10:00|1998.59|1997.09|1997.53|1996.03|1998.59|1997.09|1997.53|1996.03|0
1659507300000|2022-08-03 06:15:00|1997.54|1996.04|1997.11|1995.61|1997.97|1996.47|1997.1|1995.6|0
1659507600000|2022-08-03 06:20:00|1997.1|1995.6|1996.24|1994.74|1997.11|1995.61|1996.23|1994.73|0
1659507900000|2022-08-03 06:25:00|1996.25|1994.75|1997.08|1995.58|1997.52|1996.02|1996.23|1994.73|0
1659508200000|2022-08-03 06:30:00|1997.07|1995.57|1995.46|1994.06|1997.34|1995.94|1995.34|1993.94|14
1659508500000|2022-08-03 06:35:00|1995.59|1994.19|1996.59|1995.19|1996.84|1995.44|1995.34|1993.94|1
1659508800000|2022-08-03 06:40:00|1996.71|1995.31|1995.09|1993.69|1996.71|1995.31|1995.09|1993.69|3
1659509100000|2022-08-03 06:45:00|1994.96|1993.56|1994.09|1992.69|1994.96|1993.56|1994.09|1992.69|3
1659509400000|2022-08-03 06:50:00|1993.96|1992.56|1993.71|1992.31|1993.96|1992.56|1992.96|1991.56|2
1659509700000|2022-08-03 06:55:00|1993.85|1992.35|1993.65|1992.15|1994.08|1992.58|1993.61|1992.11|0
1659510000000|2022-08-03 07:00:00|1994.07|1992.57|1988.64|1988.14|1994.08|1992.58|1987.39|1986.89|2460
1659510300000|2022-08-03 07:05:00|1988.76|1988.26|1990.26|1989.76|1991.76|1991.26|1987.51|1987.01|1540
1659510600000|2022-08-03 07:10:00|1990.14|1989.64|1989.51|1989.01|1992.14|1991.64|1988.39|1987.89|1734
1659510900000|2022-08-03 07:15:00|1989.64|1989.14|1993.51|1993.01|1994.89|1994.39|1988.64|1988.14|1716
1659511200000|2022-08-03 07:20:00|1993.64|1993.14|1996.14|1995.64|1996.64|1996.14|1993.14|1992.64|840
1659511500000|2022-08-03 07:25:00|1995.89|1995.39|1997.64|1997.14|1998.14|1997.64|1994.64|1994.14|843
1659511800000|2022-08-03 07:30:00|1997.51|1997.01|1997.14|1996.64|1999.39|1998.89|1996.76|1996.26|1269
1659512100000|2022-08-03 07:35:00|1997.26|1996.76|1995.51|1995.01|1997.89|1997.39|1995.14|1994.64|633
1659512400000|2022-08-03 07:40:00|1995.72|1995.22|1994.6|1994.1|1996.1|1995.6|1994.1|1993.6|637
1659512700000|2022-08-03 07:45:00|1994.72|1994.22|1993.6|1993.1|1994.85|1994.35|1992.85|1992.35|476
1659513000000|2022-08-03 07:50:00|1993.85|1993.35|1996.35|1995.85|1996.47|1995.97|1993.35|1992.85|413
1659513300000|2022-08-03 07:55:00|1996.22|1995.72|1994.85|1994.35|1996.85|1996.35|1993.85|1993.35|380
1659513600000|2022-08-03 08:00:00|1994.97|1994.47|1995.97|1995.47|1997.6|1997.1|1994.35|1993.85|369
1659513900000|2022-08-03 08:05:00|1996.1|1995.6|1995.6|1995.1|1996.1|1995.6|1994.6|1994.1|430
1659514200000|2022-08-03 08:10:00|1995.72|1995.22|1996.6|1996.1|1997.1|1996.6|1995.6|1995.1|373
1659514500000|2022-08-03 08:15:00|1996.85|1996.35|1998.1|1997.6|1998.35|1997.85|1996.6|1996.1|434
1659514800000|2022-08-03 08:20:00|1998.22|1997.72|2000.35|1999.85|2000.35|1999.85|1998.22|1997.72|366
1659515100000|2022-08-03 08:25:00|2000.22|1999.72|1998.85|1998.35|2000.35|1999.85|1998.85|1998.35|302
1659515400000|2022-08-03 08:30:00|1998.97|1998.47|1999.1|1998.6|2000.1|1999.6|1998.97|1998.47|255
1659515700000|2022-08-03 08:35:00|1998.85|1998.35|1997.85|1997.35|1998.85|1998.35|1997.35|1996.85|195
1659516000000|2022-08-03 08:40:00|1998.1|1997.6|1997.6|1997.1|1998.1|1997.6|1996.85|1996.35|239
1659516300000|2022-08-03 08:45:00|1997.85|1997.35|1997.85|1997.35|1998.1|1997.6|1997.1|1996.6|257
1659516600000|2022-08-03 08:50:00|1997.72|1997.22|1997.1|1996.6|1998.1|1997.6|1996.35|1995.85|223
1659516900000|2022-08-03 08:55:00|1996.97|1996.47|1996.22|1995.72|1997.6|1997.1|1995.97|1995.47|172
1659517200000|2022-08-03 09:00:00|1996.35|1995.85|1996.35|1995.85|1996.6|1996.1|1995.6|1995.1|214
1659517500000|2022-08-03 09:05:00|1996.1|1995.6|1997.6|1997.1|1997.85|1997.35|1995.6|1995.1|401
1659517800000|2022-08-03 09:10:00|1997.47|1996.97|1997.72|1997.22|1998.35|1997.85|1996.6|1996.1|313
1659518100000|2022-08-03 09:15:00|1997.85|1997.35|1998.85|1998.35|1999.1|1998.6|1997.35|1996.85|291
1659518400000|2022-08-03 09:20:00|1998.72|1998.22|1999.97|1999.47|2000.1|1999.6|1998.6|1998.1|216
1659518700000|2022-08-03 09:25:00|2000.1|1999.6|1999.1|1998.6|2000.35|1999.85|1999.1|1998.6|272
1659519000000|2022-08-03 09:30:00|1999.22|1998.72|2000.47|1999.97|2000.6|2000.1|1998.97|1998.47|441
1659519300000|2022-08-03 09:35:00|2000.35|1999.85|2001.35|2000.85|2002.1|2001.6|2000.35|1999.85|426
1659519600000|2022-08-03 09:40:00|2001.47|2000.97|1999.6|1999.1|2002.1|2001.6|1999.22|1998.72|263
1659519900000|2022-08-03 09:45:00|1999.47|1998.97|1998.6|1998.1|2000.1|1999.6|1998.6|1998.1|387
1659520200000|2022-08-03 09:50:00|1998.72|1998.22|1998.97|1998.47|2000.1|1999.6|1998.6|1998.1|279
1659520500000|2022-08-03 09:55:00|1999.1|1998.6|1998.6|1998.1|1999.35|1998.85|1997.85|1997.35|253
1659520800000|2022-08-03 10:00:00|1998.35|1997.85|1998.72|1998.22|1998.85|1998.35|1998.1|1997.6|295
1659521100000|2022-08-03 10:05:00|1998.85|1998.35|1999.35|1998.85|1999.35|1998.85|1998.35|1997.85|209
1659521400000|2022-08-03 10:10:00|1999.6|1999.1|1999.35|1998.85|1999.85|1999.35|1999.22|1998.72|215
1659521700000|2022-08-03 10:15:00|1999.6|1999.1|1998.35|1997.85|1999.6|1999.1|1997.85|1997.35|511
1659522000000|2022-08-03 10:20:00|1998.47|1997.97|1999.35|1998.85|1999.85|1999.35|1998.35|1997.85|219
1659522300000|2022-08-03 10:25:00|1999.6|1999.1|1999.85|1999.35|2000.1|1999.6|1999.35|1998.85|228
1659522600000|2022-08-03 10:30:00|2000.1|1999.6|2001.1|2000.6|2001.1|2000.6|1999.85|1999.35|303
1659522900000|2022-08-03 10:35:00|2001.22|2000.72|2000.1|1999.6|2001.22|2000.72|1999.97|1999.47|282
1659523200000|2022-08-03 10:40:00|2000.35|1999.85|1999.1|1998.6|2000.35|1999.85|1998.85|1998.35|258
1659523500000|2022-08-03 10:45:00|1998.97|1998.47|2000.35|1999.85|2000.35|1999.85|1998.85|1998.35|270
1659523800000|2022-08-03 10:50:00|2000.6|2000.1|1999.1|1998.6|2000.6|2000.1|1998.85|1998.35|269
1659524100000|2022-08-03 10:55:00|1999.35|1998.85|1998.6|1998.1|1999.72|1999.22|1998.35|1997.85|364
1659524400000|2022-08-03 11:00:00|1998.35|1997.85|2000.35|1999.85|2000.35|1999.85|1998.1|1997.6|229
1659524700000|2022-08-03 11:05:00|2000.22|1999.72|2000.35|1999.85|2000.6|2000.1|1999.85|1999.35|168
1659525000000|2022-08-03 11:10:00|2000.22|1999.72|2000.1|1999.6|2000.35|1999.85|1999.6|1999.1|186
1659525300000|2022-08-03 11:15:00|1999.97|1999.47|2000.1|1999.6|2000.35|1999.85|1999.85|1999.35|205
1659525600000|2022-08-03 11:20:00|2000.35|1999.85|1999.35|1998.85|2000.6|2000.1|1999.1|1998.6|348
1659525900000|2022-08-03 11:25:00|1999.22|1998.72|2000.35|1999.85|2000.35|1999.85|1998.85|1998.35|244
1659526200000|2022-08-03 11:30:00|2000.22|1999.72|1999.35|1998.85|2000.22|1999.72|1998.97|1998.47|166
1659526500000|2022-08-03 11:35:00|1999.22|1998.72|1999.72|1999.22|2000.1|1999.6|1998.85|1998.35|217
1659526800000|2022-08-03 11:40:00|1999.88|1999.38|2000.26|1999.76|2000.38|1999.88|1999.01|1998.51|327
1659527100000|2022-08-03 11:45:00|2000.13|1999.63|2002.51|2002.01|2002.51|2002.01|2000.01|1999.51|538
1659527400000|2022-08-03 11:50:00|2002.63|2002.13|2002.26|2001.76|2002.76|2002.26|2002.01|2001.51|243
1659527700000|2022-08-03 11:55:00|2002.38|2001.88|2000.76|2000.26|2002.51|2002.01|2000.51|2000.01|192
1659528000000|2022-08-03 12:00:00|2000.63|2000.13|2000.76|2000.26|2001.26|2000.76|2000.26|1999.76|168
1659528300000|2022-08-03 12:05:00|2000.51|2000.01|2000.26|1999.76|2000.76|2000.26|1999.51|1999.01|203
1659528600000|2022-08-03 12:10:00|2000.01|1999.51|2000.76|2000.26|2000.88|2000.38|2000.01|1999.51|214
1659528900000|2022-08-03 12:15:00|2001.01|2000.51|2001.63|2001.13|2001.63|2001.13|2000.76|2000.26|206
1659529200000|2022-08-03 12:20:00|2001.51|2001.01|2001.51|2001.01|2002.51|2002.01|2001.26|2000.76|239
1659529500000|2022-08-03 12:25:00|2001.63|2001.13|2001.76|2001.26|2002.51|2002.01|2001.51|2001.01|206
1659529800000|2022-08-03 12:30:00|2002.01|2001.51|2003.01|2002.51|2003.01|2002.51|2001.76|2001.26|169
1659530100000|2022-08-03 12:35:00|2002.76|2002.26|2002.01|2001.51|2002.88|2002.38|2001.51|2001.01|216
1659530400000|2022-08-03 12:40:00|2002.13|2001.63|2001.51|2001.01|2002.51|2002.01|2001.51|2001.01|165
1659530700000|2022-08-03 12:45:00|2001.76|2001.26|2002.63|2002.13|2002.63|2002.13|2001.63|2001.13|175
1659531000000|2022-08-03 12:50:00|2002.51|2002.01|2002.76|2002.26|2002.76|2002.26|2002.01|2001.51|134
1659531300000|2022-08-03 12:55:00|2003.01|2002.51|2003.26|2002.76|2003.76|2003.26|2003.01|2002.51|306
1659531600000|2022-08-03 13:00:00|2003.38|2002.88|2003.76|2003.26|2004.01|2003.51|2002.51|2002.01|398
1659531900000|2022-08-03 13:05:00|2003.51|2003.01|2002.76|2002.26|2003.76|2003.26|2002.51|2002.01|377
1659532200000|2022-08-03 13:10:00|2002.51|2002.01|2004.38|2003.88|2004.38|2003.88|2002.51|2002.01|337
1659532500000|2022-08-03 13:15:00|2004.26|2003.76|2004.01|2003.51|2004.51|2004.01|2003.63|2003.13|382
1659532800000|2022-08-03 13:20:00|2004.26|2003.76|2005.76|2005.26|2005.76|2005.26|2004.01|2003.51|453
1659533100000|2022-08-03 13:25:00|2005.51|2005.01|2005.88|2005.38|2006.76|2006.26|2005.26|2004.76|846
1659533400000|2022-08-03 13:30:00|2006.01|2005.51|2004.38|2003.88|2006.88|2006.38|2003.76|2003.26|826
1659533700000|2022-08-03 13:35:00|2004.51|2004.01|2004.01|2003.51|2005.76|2005.26|2003.51|2003.01|1166
1659534000000|2022-08-03 13:40:00|2004.26|2003.76|2000.88|2000.38|2004.26|2003.76|2000.76|2000.26|782
1659534300000|2022-08-03 13:45:00|2000.76|2000.26|1999.76|1999.26|2001.76|2001.26|1998.26|1997.76|1177
1659534600000|2022-08-03 13:50:00|1999.88|1999.38|1999.01|1998.51|2000.63|2000.13|1998.26|1997.76|704
1659534900000|2022-08-03 13:55:00|1998.88|1998.38|1995.76|1995.26|1999.01|1998.51|1995.63|1995.13|1454
1659535200000|2022-08-03 14:00:00|1995.38|1994.88|2001.63|2001.13|2002.01|2001.51|1995.01|1994.51|1865
1659535500000|2022-08-03 14:05:00|2001.76|2001.26|2002.01|2001.51|2002.38|2001.88|1999.76|1999.26|1275
1659535800000|2022-08-03 14:10:00|2001.88|2001.38|2001.84|2001.34|2003.13|2002.63|2001.51|2001.01|880
1659536100000|2022-08-03 14:15:00|2001.71|2001.21|2000.09|1999.59|2002.34|2001.84|1999.46|1998.96|1084
1659536400000|2022-08-03 14:20:00|1999.96|1999.46|2001.21|2000.71|2001.59|2001.09|1999.84|1999.34|741
1659536700000|2022-08-03 14:25:00|2001.34|2000.84|2002.34|2001.84|2002.34|2001.84|2000.96|2000.46|611
1659537000000|2022-08-03 14:30:00|2002.21|2001.71|2001.59|2001.09|2003.09|2002.59|2000.59|2000.09|585
1659537300000|2022-08-03 14:35:00|2001.34|2000.84|2000.59|2000.09|2001.59|2001.09|1999.59|1999.09|774
1659537600000|2022-08-03 14:40:00|2000.46|1999.96|2001.34|2000.84|2002.09|2001.59|1999.09|1998.59|723
1659537900000|2022-08-03 14:45:00|2001.21|2000.71|2002.59|2002.09|2002.59|2002.09|2000.84|2000.34|539
1659538200000|2022-08-03 14:50:00|2002.46|2001.96|2004.59|2004.09|2004.59|2004.09|2002.09|2001.59|980
1659538500000|2022-08-03 14:55:00|2004.34|2003.84|2004.21|2003.71|2004.71|2004.21|2003.84|2003.34|805
1659538800000|2022-08-03 15:00:00|2004.09|2003.59|2006.34|2005.84|2006.71|2006.21|2004.09|2003.59|951
1659539100000|2022-08-03 15:05:00|2006.09|2005.59|2007.84|2007.34|2007.84|2007.34|2005.84|2005.34|736
1659539400000|2022-08-03 15:10:00|2007.71|2007.21|2009.71|2009.21|2011.09|2010.59|2007.71|2007.21|1382
1659539700000|2022-08-03 15:15:00|2009.84|2009.34|2008.59|2008.09|2010.84|2010.34|2008.34|2007.84|1273
1659540000000|2022-08-03 15:20:00|2008.71|2008.21|2010.25|2008.75|2010.34|2009.84|2007.84|2007.34|1872
1659540300000|2022-08-03 15:25:00|2009.83|2008.33|2009.72|2008.22|2010.68|2009.18|2009.71|2008.21|1281
1659540600000|2022-08-03 15:30:00|2009.71|2008.21|2011.66|2010.26|2011.66|2010.26|2008.79|2007.39|495
1659540900000|2022-08-03 15:35:00|2011.54|2010.14|2010.16|2008.76|2012.04|2010.64|2010.16|2008.76|53
1659541200000|2022-08-03 15:40:00|2010.29|2008.89|2010.41|2009.01|2010.66|2009.26|2009.29|2007.89|53
1659541500000|2022-08-03 15:45:00|2010.54|2009.14|2009.91|2008.51|2010.66|2009.26|2009.91|2008.51|4
1659541800000|2022-08-03 15:50:00|2009.79|2008.39|2009.54|2008.14|2009.79|2008.39|2009.16|2007.76|21
1659542100000|2022-08-03 15:55:00|2010.04|2008.64|2017.33|2015.83|2017.66|2016.26|2010.04|2008.64|392
1659542400000|2022-08-03 16:00:00|2017.34|2015.84|2017.27|2015.77|2017.7|2016.2|2016.4|2014.9|8
1659542700000|2022-08-03 16:05:00|2017.69|2016.19|2015.01|2013.51|2017.69|2016.19|2015|2013.5|0
1659543000000|2022-08-03 16:10:00|2015.02|2013.52|2015.06|2013.56|2015.51|2014.01|2014.18|2012.68|0
1659543300000|2022-08-03 16:15:00|2015.05|2013.55|2015.05|2013.55|2015.05|2013.55|2014.56|2013.06|0
1659543600000|2022-08-03 16:20:00|2015.06|2013.56|2016.02|2014.52|2016.03|2014.53|2014.71|2013.21|0
1659543900000|2022-08-03 16:25:00|2015.6|2014.1|2015.56|2014.06|2016.03|2014.53|2015.55|2014.05|0
1659544200000|2022-08-03 16:30:00|2015.55|2014.05|2017.35|2015.85|2017.36|2015.86|2015.55|2014.05|0
1659544500000|2022-08-03 16:35:00|2017.36|2015.86|2016.95|2015.45|2018.25|2016.75|2016.93|2015.43|0
1659544800000|2022-08-03 16:40:00|2016.94|2015.44|2016.97|2015.47|2017.84|2016.34|2016.52|2015.02|0
1659545100000|2022-08-03 16:45:00|2016.98|2015.48|2018.32|2016.82|2018.32|2016.82|2016.96|2015.46|0
1659545400000|2022-08-03 16:50:00|2018.33|2016.83|2018.29|2016.79|2019.17|2017.67|2018.28|2016.78|0
1659545700000|2022-08-03 16:55:00|2018.5|2017|2017.86|2016.36|2018.74|2017.24|2017.85|2016.35|0
1659546000000|2022-08-03 17:00:00|2017.87|2016.37|2019.93|2018.43|2019.93|2018.43|2017.86|2016.36|0
1659546300000|2022-08-03 17:05:00|2019.92|2018.42|2020.33|2018.83|2020.34|2018.84|2019.46|2017.96|0
1659546600000|2022-08-03 17:10:00|2020.32|2018.82|2019.46|2017.96|2020.32|2018.82|2019.44|2017.94|0
1659546900000|2022-08-03 17:15:00|2019.47|2017.97|2018.52|2017.02|2019.47|2017.97|2018.52|2017.02|0
1659547200000|2022-08-03 17:20:00|2018.53|2017.03|2018.96|2017.46|2018.98|2017.48|2017.64|2016.14|0
1659547500000|2022-08-03 17:25:00|2018.75|2017.25|2019.43|2017.93|2019.87|2018.37|2018.53|2017.03|0
1659547800000|2022-08-03 17:30:00|2019.44|2017.94|2019.45|2017.95|2019.88|2018.38|2019.2|2017.7|0
1659548100000|2022-08-03 17:35:00|2019.44|2017.94|2018.55|2017.05|2019.45|2017.95|2018.11|2016.61|0
1659548400000|2022-08-03 17:40:00|2018.54|2017.04|2019|2017.5|2019.01|2017.51|2018.09|2016.59|0
1659548700000|2022-08-03 17:45:00|2018.99|2017.49|2019.43|2017.93|2019.44|2017.94|2018.52|2017.02|0
1659549000000|2022-08-03 17:50:00|2019.44|2017.94|2020.3|2018.8|2020.3|2018.8|2019.43|2017.93|0
1659549300000|2022-08-03 17:55:00|2020.29|2018.79|2018.86|2017.36|2020.3|2018.8|2018.41|2016.91|0
1659549600000|2022-08-03 18:00:00|2018.87|2017.37|2019.69|2018.19|2019.71|2018.21|2018.37|2016.87|0
1659549900000|2022-08-03 18:05:00|2019.7|2018.2|2019.7|2018.2|2019.71|2018.21|2018.83|2017.33|0
1659550200000|2022-08-03 18:10:00|2019.71|2018.21|2019.73|2018.23|2019.74|2018.24|2018.84|2017.34|0
1659550500000|2022-08-03 18:15:00|2019.72|2018.22|2020.61|2019.11|2020.61|2019.11|2019.29|2017.79|0
1659550800000|2022-08-03 18:20:00|2020.6|2019.1|2020.21|2018.71|2020.64|2019.14|2019.75|2018.25|0
1659551100000|2022-08-03 18:25:00|2020.63|2019.13|2018.91|2017.41|2020.63|2019.13|2018.91|2017.41|0
1659551400000|2022-08-03 18:30:00|2018.92|2017.42|2018.25|2016.75|2019.54|2018.04|2018.25|2016.75|0
1659551700000|2022-08-03 18:35:00|2018.46|2016.96|2017.77|2016.27|2019.09|2017.59|2017.77|2016.27|0
1659552000000|2022-08-03 18:40:00|2017.78|2016.28|2017.34|2015.84|2018.22|2016.72|2016.88|2015.38|0
1659552300000|2022-08-03 18:45:00|2017.35|2015.85|2018.64|2017.14|2019.07|2017.57|2016.88|2015.38|0
1659552600000|2022-08-03 18:50:00|2018.63|2017.13|2019.07|2017.57|2019.09|2017.59|2018.19|2016.69|0
1659552900000|2022-08-03 18:55:00|2019.08|2017.58|2019.05|2017.55|2019.11|2017.61|2018.63|2017.13|0
1659553200000|2022-08-03 19:00:00|2019.04|2017.54|2019.96|2018.46|2019.96|2018.46|2018.6|2017.1|0
1659553500000|2022-08-03 19:05:00|2019.97|2018.47|2019.85|2018.35|2020.39|2018.89|2019.43|2017.93|0
1659553800000|2022-08-03 19:10:00|2019.84|2018.34|2018.58|2017.08|2019.84|2018.34|2018.12|2016.62|0
1659554100000|2022-08-03 19:15:00|2018.57|2017.07|2018.94|2017.44|2018.96|2017.46|2017.63|2016.13|0
1659554400000|2022-08-03 19:20:00|2018.95|2017.45|2018.51|2017.01|2019.39|2017.89|2018.51|2017.01|0
1659554700000|2022-08-03 19:25:00|2018.5|2017|2018.51|2017.01|2018.94|2017.44|2018.48|2016.98|0
1659555000000|2022-08-03 19:30:00|2018.5|2017|2019.4|2017.9|2019.4|2017.9|2018.49|2016.99|0
1659555300000|2022-08-03 19:35:00|2019.39|2017.89|2018.47|2016.97|2019.75|2018.25|2018.44|2016.94|0
1659555600000|2022-08-03 19:40:00|2018.46|2016.96|2019.39|2017.89|2019.4|2017.9|2018.05|2016.55|0
1659555900000|2022-08-03 19:45:00|2019.38|2017.88|2018.48|2016.98|2019.39|2017.89|2018.05|2016.55|0
1659556200000|2022-08-03 19:50:00|2018.9|2017.4|2020.15|2018.65|2020.63|2019.13|2018.89|2017.39|0
1659556500000|2022-08-03 19:55:00|2020.14|2018.64|2017.9|2016.4|2020.15|2018.65|2017.64|2016.14|0
1659556800000|2022-08-03 20:00:00|2018.65|2017.15|2017.5|2016|2018.65|2017.15|2017.15|2015.65|0
1659557100000|2022-08-03 20:05:00|2017.51|2016.01|2017.05|2015.55|2017.86|2016.36|2016.96|2015.46|0
1659557400000|2022-08-03 20:10:00|2017.06|2015.56|2017.41|2015.91|2017.67|2016.17|2017.05|2015.55|0
1659557700000|2022-08-03 20:15:00|2017.45|2015.95|2017.14|2015.64|2017.49|2015.99|2017.05|2015.55|0
1659558000000|2022-08-03 20:20:00|2017.05|2015.55|2016.43|2014.93|2017.05|2015.55|2016.43|2014.93|0
1659558300000|2022-08-03 20:25:00|2016.44|2014.94|2016.79|2015.29|2016.79|2015.29|2016.35|2014.85|0
1659558600000|2022-08-03 20:30:00|2016.8|2015.3|2016.88|2015.38|2017.32|2015.82|2016.74|2015.24|0
1659558900000|2022-08-03 20:35:00|2016.96|2015.46|2017.27|2015.77|2017.41|2015.91|2016.88|2015.38|0
1659559200000|2022-08-03 20:40:00|2017.23|2015.73|2017.61|2016.11|2017.7|2016.2|2017.23|2015.73|0
1659559500000|2022-08-03 20:45:00|2017.62|2016.12|2017.35|2015.85|2017.7|2016.2|2017.26|2015.76|0
1659559800000|2022-08-03 20:50:00|2017.44|2015.94|2017.24|2015.74|2017.52|2016.02|2017.24|2015.74|0
1659560100000|2022-08-03 20:55:00|2017.19|2015.69|2017.06|2015.56|2017.24|2015.74|2016.89|2015.39|0
1659560400000|2022-08-03 21:00:00|2017.02|2015.52|2017.24|2015.74|2017.24|2015.74|2017.02|2015.52|0
1659560700000|2022-08-03 21:05:00|2017.15|2015.65|2017.02|2015.52|2017.24|2015.74|2017.02|2015.52|0
1659561000000|2022-08-03 21:10:00|2017.06|2015.56|2017.02|2015.52|2017.11|2015.61|2017.02|2015.52|0
1659561300000|2022-08-03 21:15:00|2017.06|2015.56|2016.93|2015.43|2017.06|2015.56|2016.84|2015.34|0
1659561600000|2022-08-03 21:20:00|2016.97|2015.47|2017.15|2015.65|2017.15|2015.65|2016.84|2015.34|0
1659561900000|2022-08-03 21:25:00|2017.11|2015.61|2017.24|2015.74|2017.28|2015.78|2017.11|2015.61|0
1659562200000|2022-08-03 21:30:00|2017.27|2015.77|2017.27|2015.77|2017.31|2015.81|2017.27|2015.77|0
1659562800000|2022-08-03 21:40:00|2017.23|2015.73|2017.31|2015.81|2017.31|2015.81|2017.22|2015.72|0
1659563100000|2022-08-03 21:45:00|2017.23|2015.73|2017.22|2015.72|2017.23|2015.73|2017.22|2015.72|0
1659563400000|2022-08-03 21:50:00|2017.18|2015.68|2017.09|2015.59|2017.18|2015.68|2016.96|2015.46|0
1659563700000|2022-08-03 21:55:00|2017.1|2015.6|2017.14|2015.64|2017.31|2015.81|2017.09|2015.59|0
1659564000000|2022-08-03 22:00:00|2017.15|2015.65|2016.19|2014.69|2017.31|2015.81|2016.01|2014.51|0
1659564300000|2022-08-03 22:05:00|2016.28|2014.78|2016.62|2015.12|2016.62|2015.12|2016.19|2014.69|0
1659564600000|2022-08-03 22:10:00|2016.67|2015.17|2016.97|2015.47|2016.97|2015.47|2016.36|2014.86|0
1659564900000|2022-08-03 22:15:00|2016.98|2015.48|2016.97|2015.47|2017.15|2015.65|2016.8|2015.3|0
1659565200000|2022-08-03 22:20:00|2016.98|2015.48|2017.24|2015.74|2017.33|2015.83|2016.97|2015.47|0
1659565500000|2022-08-03 22:25:00|2017.23|2015.73|2017.15|2015.65|2017.33|2015.83|2017.06|2015.56|0
1659565800000|2022-08-03 22:30:00|2017.19|2015.69|2016.62|2015.12|2017.33|2015.83|2016.62|2015.12|0
1659566100000|2022-08-03 22:35:00|2016.53|2015.03|2016.36|2014.86|2017.02|2015.52|2016.27|2014.77|0
1659566400000|2022-08-03 22:40:00|2016.37|2014.87|2016.44|2014.94|2016.71|2015.21|2016.18|2014.68|0
1659566700000|2022-08-03 22:45:00|2016.45|2014.95|2017.33|2015.83|2017.42|2015.92|2016.44|2014.94|0
1659567000000|2022-08-03 22:50:00|2017.37|2015.87|2017.06|2015.56|2017.5|2016|2016.89|2015.39|0
1659567300000|2022-08-03 22:55:00|2017.11|2015.61|2017.3|2015.8|2017.5|2016|2017.11|2015.61|0
1659567600000|2022-08-03 23:00:00|2017.25|2015.75|2017.12|2015.62|2017.25|2015.75|2016.59|2015.09|0
1659567900000|2022-08-03 23:05:00|2017.08|2015.58|2016.99|2015.49|2017.08|2015.58|2016.68|2015.18|0
1659568200000|2022-08-03 23:10:00|2016.94|2015.44|2016.9|2015.4|2017.12|2015.62|2016.68|2015.18|0
1659568500000|2022-08-03 23:15:00|2016.86|2015.36|2016.9|2015.4|2016.94|2015.44|2016.68|2015.18|0
1659568800000|2022-08-03 23:20:00|2016.86|2015.36|2016.94|2015.44|2016.94|2015.44|2016.68|2015.18|0
1659569100000|2022-08-03 23:25:00|2016.9|2015.4|2017.03|2015.53|2017.39|2015.89|2016.86|2015.36|0
1659569400000|2022-08-03 23:30:00|2016.94|2015.44|2016.77|2015.27|2017.12|2015.62|2016.77|2015.27|0
1659569700000|2022-08-03 23:35:00|2016.81|2015.31|2016.5|2015|2017.03|2015.53|2016.5|2015|0
1659570000000|2022-08-03 23:40:00|2016.55|2015.05|2016.77|2015.27|2016.86|2015.36|2016.55|2015.05|0
1659570300000|2022-08-03 23:45:00|2016.72|2015.22|2016.9|2015.4|2016.94|2015.44|2016.41|2014.91|0
1659570600000|2022-08-03 23:50:00|2016.94|2015.44|2016.86|2015.36|2016.94|2015.44|2016.59|2015.09|0
1659570900000|2022-08-03 23:55:00|2016.85|2015.35|2016.24|2014.74|2016.94|2015.44|2016.24|2014.74|0
1659571200000|2022-08-04 00:00:00|2016.23|2014.73|2015.74|2014.24|2016.23|2014.73|2015.48|2013.98|0
1659571500000|2022-08-04 00:05:00|2015.75|2014.25|2016.14|2014.64|2016.14|2014.64|2015.66|2014.16|0
1659571800000|2022-08-04 00:10:00|2016.23|2014.73|2017.33|2015.83|2017.59|2016.09|2016.05|2014.55|0
1659572100000|2022-08-04 00:15:00|2017.42|2015.92|2018.2|2016.7|2018.2|2016.7|2016.91|2015.41|0
1659572400000|2022-08-04 00:20:00|2018.21|2016.71|2018.63|2017.13|2019.08|2017.58|2017.79|2016.29|0
1659572700000|2022-08-04 00:25:00|2018.64|2017.14|2019.09|2017.59|2019.1|2017.6|2018.21|2016.71|0
1659573000000|2022-08-04 00:30:00|2019.08|2017.58|2019.93|2018.43|2020.38|2018.88|2019.08|2017.58|0
1659573300000|2022-08-04 00:35:00|2019.92|2018.42|2017.39|2015.89|2019.92|2018.42|2017.39|2015.89|0
1659573600000|2022-08-04 00:40:00|2017.21|2015.71|2017.22|2015.72|2018.51|2017.01|2017.21|2015.71|0
1659573900000|2022-08-04 00:45:00|2017.21|2015.71|2017.24|2015.74|2017.24|2015.74|2017.21|2015.71|0
1659574200000|2022-08-04 00:50:00|2017.23|2015.73|2017.66|2016.16|2018.08|2016.58|2017.23|2015.73|0
1659574500000|2022-08-04 00:55:00|2018.08|2016.58|2018.53|2017.03|2018.53|2017.03|2018.08|2016.58|0
1659574800000|2022-08-04 01:00:00|2018.52|2017.02|2017.65|2016.15|2018.53|2017.03|2017.23|2015.73|0
1659575100000|2022-08-04 01:05:00|2017.44|2015.94|2018.08|2016.58|2018.51|2017.01|2017.22|2015.72|0
1659575400000|2022-08-04 01:10:00|2017.66|2016.16|2016.8|2015.3|2017.67|2016.17|2016.79|2015.29|0
1659575700000|2022-08-04 01:15:00|2016.81|2015.31|2017.67|2016.17|2018.1|2016.6|2016.8|2015.3|0
1659576000000|2022-08-04 01:20:00|2017.68|2016.18|2017.26|2015.76|2018.54|2017.04|2017.25|2015.75|0
1659576300000|2022-08-04 01:25:00|2017.68|2016.18|2017.27|2015.77|2018.12|2016.62|2017.25|2015.75|0
1659576600000|2022-08-04 01:30:00|2017.26|2015.76|2017.7|2016.2|2018.14|2016.64|2016.83|2015.33|0
1659576900000|2022-08-04 01:35:00|2017.71|2016.21|2018.98|2017.48|2018.98|2017.48|2017.7|2016.2|0
1659577200000|2022-08-04 01:40:00|2018.77|2017.27|2018.53|2017.03|2019.4|2017.9|2018.11|2016.61|0
1659577500000|2022-08-04 01:45:00|2018.54|2017.04|2018.1|2016.6|2018.97|2017.47|2018.09|2016.59|0
1659577800000|2022-08-04 01:50:00|2018.09|2016.59|2018.08|2016.58|2018.09|2016.59|2017.66|2016.16|0
1659578100000|2022-08-04 01:55:00|2018.09|2016.59|2018.08|2016.58|2018.51|2017.01|2018.07|2016.57|0
1659578400000|2022-08-04 02:00:00|2018.07|2016.57|2018.94|2017.44|2018.94|2017.44|2018.07|2016.57|0
1659578700000|2022-08-04 02:05:00|2018.73|2017.23|2019.35|2017.85|2019.35|2017.85|2018.51|2017.01|0
1659579000000|2022-08-04 02:10:00|2018.93|2017.43|2018.47|2016.97|2018.93|2017.43|2018.04|2016.54|0
1659579300000|2022-08-04 02:15:00|2018.48|2016.98|2018.47|2016.97|2018.48|2016.98|2018.04|2016.54|0
1659579600000|2022-08-04 02:20:00|2018.48|2016.98|2018.04|2016.54|2018.48|2016.98|2018.03|2016.53|0
1659579900000|2022-08-04 02:25:00|2018.03|2016.53|2018.02|2016.52|2018.03|2016.53|2017.59|2016.09|0
1659580200000|2022-08-04 02:30:00|2018.03|2016.53|2017.6|2016.1|2018.03|2016.53|2017.58|2016.08|0
1659580500000|2022-08-04 02:35:00|2017.18|2015.68|2016.32|2014.82|2017.6|2016.1|2016.31|2014.81|0
1659580800000|2022-08-04 02:40:00|2016.31|2014.81|2016.33|2014.83|2016.75|2015.25|2016.31|2014.81|0
1659581100000|2022-08-04 02:45:00|2016.34|2014.84|2016.77|2015.27|2016.77|2015.27|2016.12|2014.62|0
1659581400000|2022-08-04 02:50:00|2016.76|2015.26|2016.76|2015.26|2016.77|2015.27|2016.34|2014.84|0
1659581700000|2022-08-04 02:55:00|2016.75|2015.25|2017.64|2016.14|2017.64|2016.14|2016.75|2015.25|0
1659582000000|2022-08-04 03:00:00|2017.85|2016.35|2017.2|2015.7|2017.85|2016.35|2017.19|2015.69|0
1659582300000|2022-08-04 03:05:00|2017.19|2015.69|2017.64|2016.14|2017.64|2016.14|2017.19|2015.69|0
1659582600000|2022-08-04 03:10:00|2017.63|2016.13|2017.63|2016.13|2017.63|2016.13|2017.2|2015.7|0
1659582900000|2022-08-04 03:15:00|2017.64|2016.14|2017.64|2016.14|2018.06|2016.56|2017.63|2016.13|0
1659583200000|2022-08-04 03:20:00|2017.63|2016.13|2017.63|2016.13|2017.64|2016.14|2017.21|2015.71|0
1659583500000|2022-08-04 03:25:00|2017.64|2016.14|2017.19|2015.69|2017.64|2016.14|2017.18|2015.68|0
1659583800000|2022-08-04 03:30:00|2017.18|2015.68|2017.18|2015.68|2017.61|2016.11|2016.74|2015.24|0
1659584100000|2022-08-04 03:35:00|2017.19|2015.69|2017.18|2015.68|2017.6|2016.1|2017.17|2015.67|0
1659584400000|2022-08-04 03:40:00|2017.17|2015.67|2015.89|2014.39|2017.19|2015.69|2015.89|2014.39|0
1659584700000|2022-08-04 03:45:00|2015.88|2014.38|2015.44|2013.94|2015.88|2014.38|2015.03|2013.53|0
1659585000000|2022-08-04 03:50:00|2015.45|2013.95|2015.89|2014.39|2015.89|2014.39|2015.44|2013.94|0
1659585300000|2022-08-04 03:55:00|2016.31|2014.81|2016.73|2015.23|2016.75|2015.25|2016.3|2014.8|0
1659585600000|2022-08-04 04:00:00|2016.74|2015.24|2016.74|2015.24|2016.74|2015.24|2016.73|2015.23|0
1659585900000|2022-08-04 04:05:00|2016.73|2015.23|2017.16|2015.66|2017.17|2015.67|2016.73|2015.23|0
1659586200000|2022-08-04 04:10:00|2017.58|2016.08|2017.59|2016.09|2018.02|2016.52|2017.58|2016.08|0
1659586500000|2022-08-04 04:15:00|2017.58|2016.08|2017.16|2015.66|2017.59|2016.09|2017.15|2015.65|0
1659586800000|2022-08-04 04:20:00|2017.15|2015.65|2017.15|2015.65|2017.16|2015.66|2017.14|2015.64|0
1659587100000|2022-08-04 04:25:00|2017.14|2015.64|2017.15|2015.65|2017.15|2015.65|2017.14|2015.64|0
1659587400000|2022-08-04 04:30:00|2017.16|2015.66|2018.01|2016.51|2018.01|2016.51|2017.15|2015.65|0
1659587700000|2022-08-04 04:35:00|2018.02|2016.52|2017.65|2016.15|2018.08|2016.58|2017.65|2016.15|0
1659588000000|2022-08-04 04:40:00|2017.64|2016.14|2017.65|2016.15|2017.65|2016.15|2017.64|2016.14|0
1659588300000|2022-08-04 04:45:00|2017.66|2016.16|2018.07|2016.57|2018.07|2016.57|2017.65|2016.15|0
1659588600000|2022-08-04 04:50:00|2018.08|2016.58|2018.06|2016.56|2018.5|2017|2018.06|2016.56|0
1659588900000|2022-08-04 04:55:00|2017.65|2016.15|2018.08|2016.58|2018.51|2017.01|2017.65|2016.15|0
1659589200000|2022-08-04 05:00:00|2018.07|2016.57|2018.08|2016.58|2018.53|2017.03|2018.07|2016.57|0
1659589500000|2022-08-04 05:05:00|2017.66|2016.16|2017.42|2015.92|2018.08|2016.58|2017.21|2015.71|0
1659589800000|2022-08-04 05:10:00|2017.63|2016.13|2017.64|2016.14|2018.07|2016.57|2017.62|2016.12|0
1659590100000|2022-08-04 05:15:00|2017.63|2016.13|2018.51|2017.01|2018.52|2017.02|2017.63|2016.13|0
1659590400000|2022-08-04 05:20:00|2018.5|2017|2018.94|2017.44|2018.94|2017.44|2017.66|2016.16|0
1659590700000|2022-08-04 05:25:00|2018.95|2017.45|2018.51|2017.01|2018.96|2017.46|2018.09|2016.59|0
1659591000000|2022-08-04 05:30:00|2018.52|2017.02|2019.78|2018.28|2019.8|2018.3|2018.07|2016.57|0
1659591300000|2022-08-04 05:35:00|2019.79|2018.29|2019.35|2017.85|2019.8|2018.3|2019.35|2017.85|0
1659591600000|2022-08-04 05:40:00|2019.36|2017.86|2019.34|2017.84|2020.21|2018.71|2019.34|2017.84|0
1659591900000|2022-08-04 05:45:00|2019.33|2017.83|2019.31|2017.81|2019.34|2017.84|2018.9|2017.4|0
1659592200000|2022-08-04 05:50:00|2019.1|2017.6|2019.75|2018.25|2019.76|2018.26|2018.89|2017.39|0
1659592500000|2022-08-04 05:55:00|2019.76|2018.26|2018.46|2016.96|2020.17|2018.67|2018.03|2016.53|0
1659592800000|2022-08-04 06:00:00|2018.45|2016.95|2018.83|2017.33|2019.25|2017.75|2017.18|2015.68|0
1659593100000|2022-08-04 06:05:00|2018.82|2017.32|2019.26|2017.76|2019.7|2018.2|2018.41|2016.91|0
1659593400000|2022-08-04 06:10:00|2019.68|2018.18|2019.68|2018.18|2019.69|2018.19|2018.81|2017.31|0
1659593700000|2022-08-04 06:15:00|2019.67|2018.17|2018.4|2016.9|2019.68|2018.18|2018.39|2016.89|0
1659594000000|2022-08-04 06:20:00|2018.41|2016.91|2018.83|2017.33|2019.26|2017.76|2018.39|2016.89|0
1659594300000|2022-08-04 06:25:00|2018.84|2017.34|2018|2016.5|2019.28|2017.78|2018|2016.5|0
1659594600000|2022-08-04 06:30:00|2017.58|2016.08|2018.29|2016.89|2019.04|2017.64|2016.54|2015.14|22
1659594900000|2022-08-04 06:35:00|2018.16|2016.76|2017.66|2016.26|2018.16|2016.76|2017.29|2015.89|27
1659595200000|2022-08-04 06:40:00|2017.54|2016.14|2017.41|2016.01|2017.54|2016.14|2017.04|2015.64|7
1659595500000|2022-08-04 06:45:00|2017.29|2015.89|2016.04|2014.64|2017.79|2016.39|2016.04|2014.64|24
1659595800000|2022-08-04 06:50:00|2015.91|2014.51|2015.91|2014.51|2015.91|2014.51|2015.79|2014.39|1
1659596100000|2022-08-04 06:55:00|2015.96|2014.46|2015.11|2013.61|2015.96|2014.46|2014.68|2013.18|0
1659596400000|2022-08-04 07:00:00|2015.12|2013.62|2014.71|2014.21|2016.09|2015.59|2009.59|2009.09|2230
1659596700000|2022-08-04 07:05:00|2014.96|2014.46|2014.09|2013.59|2015.34|2014.84|2012.09|2011.59|1524
1659597000000|2022-08-04 07:10:00|2014.21|2013.71|2013.84|2013.34|2014.34|2013.84|2011.46|2010.96|799
1659597300000|2022-08-04 07:15:00|2013.96|2013.46|2014.34|2013.84|2014.84|2014.34|2012.71|2012.21|510
1659597600000|2022-08-04 07:20:00|2014.09|2013.59|2014.59|2014.09|2015.34|2014.84|2013.09|2012.59|469
1659597900000|2022-08-04 07:25:00|2014.71|2014.21|2018.46|2017.96|2018.59|2018.09|2014.59|2014.09|712
1659598200000|2022-08-04 07:30:00|2018.59|2018.09|2018.09|2017.59|2020.09|2019.59|2017.59|2017.09|829
1659598500000|2022-08-04 07:35:00|2017.84|2017.34|2019.34|2018.84|2019.84|2019.34|2017.34|2016.84|568
1659598800000|2022-08-04 07:40:00|2019.6|2019.1|2021.1|2020.6|2021.1|2020.6|2018.35|2017.85|585
1659599100000|2022-08-04 07:45:00|2020.97|2020.47|2020.22|2019.72|2021.35|2020.85|2019.35|2018.85|813
1659599400000|2022-08-04 07:50:00|2020.1|2019.6|2019.6|2019.1|2020.85|2020.35|2019.35|2018.85|431
1659599700000|2022-08-04 07:55:00|2019.47|2018.97|2020.72|2020.22|2020.85|2020.35|2018.72|2018.22|1177
1659600000000|2022-08-04 08:00:00|2020.85|2020.35|2017.97|2017.47|2021.35|2020.85|2017.72|2017.22|603
1659600300000|2022-08-04 08:05:00|2018.1|2017.6|2015.85|2015.35|2018.35|2017.85|2015.1|2014.6|1342
1659600600000|2022-08-04 08:10:00|2015.97|2015.47|2017.85|2017.35|2018.1|2017.6|2015.35|2014.85|404
1659600900000|2022-08-04 08:15:00|2017.97|2017.47|2019.6|2019.1|2020.1|2019.6|2017.85|2017.35|489
1659601200000|2022-08-04 08:20:00|2019.47|2018.97|2019.35|2018.85|2019.6|2019.1|2018.1|2017.6|569
1659601500000|2022-08-04 08:25:00|2019.1|2018.6|2019.1|2018.6|2019.6|2019.1|2018.47|2017.97|347
1659601800000|2022-08-04 08:30:00|2018.97|2018.47|2014.85|2014.35|2019.47|2018.97|2014.6|2014.1|839
1659602100000|2022-08-04 08:35:00|2014.97|2014.47|2014.85|2014.35|2015.35|2014.85|2014.1|2013.6|567
1659602400000|2022-08-04 08:40:00|2014.6|2014.1|2015.6|2015.1|2015.85|2015.35|2014.35|2013.85|305
1659602700000|2022-08-04 08:45:00|2015.35|2014.85|2016.1|2015.6|2016.47|2015.97|2014.85|2014.35|611
1659603000000|2022-08-04 08:50:00|2016.22|2015.72|2016.6|2016.1|2016.72|2016.22|2015.6|2015.1|351
1659603300000|2022-08-04 08:55:00|2016.72|2016.22|2017.35|2016.85|2017.35|2016.85|2016.1|2015.6|250
1659603600000|2022-08-04 09:00:00|2017.22|2016.72|2017.35|2016.85|2017.72|2017.22|2016.35|2015.85|320
1659603900000|2022-08-04 09:05:00|2017.22|2016.72|2015.85|2015.35|2017.35|2016.85|2015.1|2014.6|290
1659604200000|2022-08-04 09:10:00|2015.6|2015.1|2015.35|2014.85|2016.35|2015.85|2015.35|2014.85|258
1659604500000|2022-08-04 09:15:00|2015.6|2015.1|2016.85|2016.35|2016.97|2016.47|2014.85|2014.35|368
1659604800000|2022-08-04 09:20:00|2016.72|2016.22|2018.35|2017.85|2018.35|2017.85|2016.72|2016.22|244
1659605100000|2022-08-04 09:25:00|2018.47|2017.97|2019.85|2019.35|2019.85|2019.35|2018.1|2017.6|199
1659605400000|2022-08-04 09:30:00|2020.1|2019.6|2019.35|2018.85|2020.35|2019.85|2018.72|2018.22|328
1659605700000|2022-08-04 09:35:00|2019.22|2018.72|2019.6|2019.1|2019.85|2019.35|2018.72|2018.22|249
1659606000000|2022-08-04 09:40:00|2019.85|2019.35|2018.85|2018.35|2019.85|2019.35|2018.85|2018.35|341
1659606300000|2022-08-04 09:45:00|2019.1|2018.6|2020.35|2019.85|2020.35|2019.85|2018.97|2018.47|150
1659606600000|2022-08-04 09:50:00|2020.22|2019.72|2018.97|2018.47|2020.6|2020.1|2018.97|2018.47|253
1659606900000|2022-08-04 09:55:00|2018.85|2018.35|2019.72|2019.22|2019.85|2019.35|2018.85|2018.35|177
1659607200000|2022-08-04 10:00:00|2019.6|2019.1|2021.6|2021.1|2021.6|2021.1|2019.35|2018.85|292
1659607500000|2022-08-04 10:05:00|2021.72|2021.22|2022.35|2021.85|2022.47|2021.97|2021.35|2020.85|232
1659607800000|2022-08-04 10:10:00|2022.6|2022.1|2024.1|2023.6|2024.1|2023.6|2021.85|2021.35|408
1659608100000|2022-08-04 10:15:00|2024.35|2023.85|2024.35|2023.85|2025.35|2024.85|2023.85|2023.35|702
1659608400000|2022-08-04 10:20:00|2024.6|2024.1|2024.85|2024.35|2025.47|2024.97|2024.35|2023.85|410
1659608700000|2022-08-04 10:25:00|2025.1|2024.6|2025.85|2025.35|2026.1|2025.6|2024.35|2023.85|276
1659609000000|2022-08-04 10:30:00|2025.97|2025.47|2026.85|2026.35|2027.1|2026.6|2025.35|2024.85|735
1659609300000|2022-08-04 10:35:00|2026.72|2026.22|2026.35|2025.85|2027.1|2026.6|2025.35|2024.85|420
1659609600000|2022-08-04 10:40:00|2026.6|2026.1|2025.1|2024.6|2027.1|2026.6|2024.85|2024.35|349
1659609900000|2022-08-04 10:45:00|2024.85|2024.35|2024.6|2024.1|2025.1|2024.6|2023.85|2023.35|362
1659610200000|2022-08-04 10:50:00|2024.85|2024.35|2024.6|2024.1|2024.85|2024.35|2023.85|2023.35|303
1659610500000|2022-08-04 10:55:00|2024.35|2023.85|2023.6|2023.1|2024.6|2024.1|2023.6|2023.1|238
1659610800000|2022-08-04 11:00:00|2023.85|2023.35|2024.47|2023.97|2024.6|2024.1|2020.35|2019.85|799
1659611100000|2022-08-04 11:05:00|2024.35|2023.85|2024.85|2024.35|2025.6|2025.1|2024.35|2023.85|580
1659611400000|2022-08-04 11:10:00|2024.97|2024.47|2023.6|2023.1|2025.1|2024.6|2023.1|2022.6|688
1659611700000|2022-08-04 11:15:00|2023.85|2023.35|2024.85|2024.35|2024.85|2024.35|2023.6|2023.1|291
1659612000000|2022-08-04 11:20:00|2024.6|2024.1|2024.1|2023.6|2025.35|2024.85|2023.85|2023.35|346
1659612300000|2022-08-04 11:25:00|2024.22|2023.72|2024.6|2024.1|2025.35|2024.85|2023.6|2023.1|346
1659612600000|2022-08-04 11:30:00|2024.47|2023.97|2024.1|2023.6|2025.1|2024.6|2024.1|2023.6|266
1659612900000|2022-08-04 11:35:00|2024.35|2023.85|2024.35|2023.85|2024.6|2024.1|2023.6|2023.1|167
1659613200000|2022-08-04 11:40:00|2024.37|2023.87|2024.37|2023.87|2024.87|2024.37|2023.87|2023.37|159
1659613500000|2022-08-04 11:45:00|2024.12|2023.62|2023.62|2023.12|2024.12|2023.62|2022.49|2021.99|267
1659613800000|2022-08-04 11:50:00|2023.49|2022.99|2022.37|2021.87|2023.87|2023.37|2022.37|2021.87|403
1659614100000|2022-08-04 11:55:00|2022.24|2021.74|2019.12|2018.62|2022.37|2021.87|2019.12|2018.62|496
1659614400000|2022-08-04 12:00:00|2019.24|2018.74|2020.12|2019.62|2020.12|2019.62|2018.87|2018.37|491
1659614700000|2022-08-04 12:05:00|2020.37|2019.87|2020.62|2020.12|2021.12|2020.62|2020.37|2019.87|354
1659615000000|2022-08-04 12:10:00|2020.37|2019.87|2020.12|2019.62|2020.62|2020.12|2019.62|2019.12|451
1659615300000|2022-08-04 12:15:00|2020.37|2019.87|2021.37|2020.87|2021.62|2021.12|2020.12|2019.62|486
1659615600000|2022-08-04 12:20:00|2021.24|2020.74|2021.74|2021.24|2021.87|2021.37|2020.87|2020.37|273
1659615900000|2022-08-04 12:25:00|2021.62|2021.12|2021.49|2020.99|2021.87|2021.37|2021.12|2020.62|222
1659616200000|2022-08-04 12:30:00|2021.37|2020.87|2022.99|2022.49|2023.12|2022.62|2020.87|2020.37|306
1659616500000|2022-08-04 12:35:00|2023.12|2022.62|2023.37|2022.87|2023.37|2022.87|2022.62|2022.12|343
1659616800000|2022-08-04 12:40:00|2023.24|2022.74|2023.37|2022.87|2023.62|2023.12|2022.87|2022.37|224
1659617100000|2022-08-04 12:45:00|2023.62|2023.12|2024.37|2023.87|2024.87|2024.37|2022.87|2022.37|361
1659617400000|2022-08-04 12:50:00|2024.24|2023.74|2025.74|2025.24|2025.74|2025.24|2023.87|2023.37|216
1659617700000|2022-08-04 12:55:00|2025.87|2025.37|2023.99|2023.49|2025.87|2025.37|2023.62|2023.12|253
1659618000000|2022-08-04 13:00:00|2023.87|2023.37|2020.87|2020.37|2023.87|2023.37|2020.62|2020.12|395
1659618300000|2022-08-04 13:05:00|2020.74|2020.24|2019.87|2019.37|2021.12|2020.62|2019.24|2018.74|373
1659618600000|2022-08-04 13:10:00|2019.74|2019.24|2021.62|2021.12|2021.62|2021.12|2019.74|2019.24|242
1659618900000|2022-08-04 13:15:00|2021.74|2021.24|2021.12|2020.62|2022.37|2021.87|2020.37|2019.87|276
1659619200000|2022-08-04 13:20:00|2020.99|2020.49|2021.62|2021.12|2021.62|2021.12|2020.37|2019.87|301
1659619500000|2022-08-04 13:25:00|2021.74|2021.24|2021.37|2020.87|2021.74|2021.24|2020.87|2020.37|263
1659619800000|2022-08-04 13:30:00|2021.62|2021.12|2020.99|2020.49|2022.99|2022.49|2020.62|2020.12|581
1659620100000|2022-08-04 13:35:00|2020.87|2020.37|2019.74|2019.24|2022.49|2021.99|2019.62|2019.12|991
1659620400000|2022-08-04 13:40:00|2019.62|2019.12|2021.87|2021.37|2022.37|2021.87|2019.49|2018.99|492
1659620700000|2022-08-04 13:45:00|2021.74|2021.24|2021.62|2021.12|2022.87|2022.37|2020.49|2019.99|484
1659621000000|2022-08-04 13:50:00|2021.37|2020.87|2021.24|2020.74|2022.37|2021.87|2019.87|2019.37|529
1659621300000|2022-08-04 13:55:00|2021.12|2020.62|2022.24|2021.74|2022.62|2022.12|2020.87|2020.37|445
1659621600000|2022-08-04 14:00:00|2022.37|2021.87|2022.62|2022.12|2022.99|2022.49|2021.12|2020.62|551
1659621900000|2022-08-04 14:05:00|2022.49|2021.99|2022.12|2021.62|2022.87|2022.37|2020.87|2020.37|669
1659622200000|2022-08-04 14:10:00|2022.24|2021.74|2021.24|2020.74|2023.24|2022.74|2020.74|2020.24|523
1659622500000|2022-08-04 14:15:00|2021.49|2020.99|2018.24|2017.74|2021.99|2021.49|2016.99|2016.49|740
1659622800000|2022-08-04 14:20:00|2018.11|2017.61|2019.49|2018.99|2019.99|2019.49|2017.24|2016.74|642
1659623100000|2022-08-04 14:25:00|2019.74|2019.24|2016.74|2016.24|2019.74|2019.24|2016.74|2016.24|596
1659623400000|2022-08-04 14:30:00|2016.99|2016.49|2016.11|2015.61|2017.74|2017.24|2015.99|2015.49|762
1659623700000|2022-08-04 14:35:00|2015.99|2015.49|2014.99|2014.49|2016.24|2015.74|2014.99|2014.49|567
1659624000000|2022-08-04 14:40:00|2015.11|2014.61|2016.24|2015.74|2016.99|2016.49|2014.99|2014.49|637
1659624300000|2022-08-04 14:45:00|2015.99|2015.49|2018.99|2018.49|2019.74|2019.24|2015.99|2015.49|1116
1659624600000|2022-08-04 14:50:00|2018.86|2018.36|2019.24|2018.74|2019.74|2019.24|2018.49|2017.99|896
1659624900000|2022-08-04 14:55:00|2019.49|2018.99|2019.74|2019.24|2020.24|2019.74|2018.99|2018.49|968
1659625200000|2022-08-04 15:00:00|2019.99|2019.49|2018.49|2017.99|2020.99|2020.49|2018.49|2017.99|619
1659625500000|2022-08-04 15:05:00|2018.24|2017.74|2018.99|2018.49|2019.99|2019.49|2018.24|2017.74|724
1659625800000|2022-08-04 15:10:00|2018.86|2018.36|2018.24|2017.74|2019.36|2018.86|2017.99|2017.49|636
1659626100000|2022-08-04 15:15:00|2017.99|2017.49|2019.99|2019.49|2019.99|2019.49|2017.61|2017.11|1393
1659626400000|2022-08-04 15:20:00|2019.74|2019.24|2020.78|2019.28|2021.36|2020.86|2019.74|2019.24|2028
1659626700000|2022-08-04 15:25:00|2020.77|2019.27|2022.13|2020.63|2022.51|2021.01|2020.23|2018.73|3100
1659627000000|2022-08-04 15:30:00|2022.54|2021.04|2022.56|2021.16|2024.81|2023.41|2022.54|2021.04|511
1659627300000|2022-08-04 15:35:00|2022.81|2021.41|2022.44|2021.04|2023.81|2022.41|2022.44|2021.04|87
1659627600000|2022-08-04 15:40:00|2022.56|2021.16|2023.06|2021.66|2023.19|2021.79|2022.56|2021.16|22
1659627900000|2022-08-04 15:45:00|2023.19|2021.79|2023.94|2022.54|2023.94|2022.54|2022.81|2021.41|41
1659628200000|2022-08-04 15:50:00|2024.19|2022.79|2025.44|2024.04|2025.44|2024.04|2024.19|2022.79|26
1659628500000|2022-08-04 15:55:00|2025.31|2023.91|2025.11|2023.61|2025.69|2024.29|2025.06|2023.61|3
1659628800000|2022-08-04 16:00:00|2025.12|2023.62|2024.21|2022.71|2025.56|2024.06|2024.2|2022.7|0
1659629100000|2022-08-04 16:05:00|2024.2|2022.7|2024.86|2023.36|2025.07|2023.57|2023.77|2022.27|0
1659629400000|2022-08-04 16:10:00|2024.85|2023.35|2025.54|2024.04|2026.43|2024.93|2024.65|2023.15|0
1659629700000|2022-08-04 16:15:00|2025.53|2024.03|2024.68|2023.18|2025.53|2024.03|2024.22|2022.72|0
1659630000000|2022-08-04 16:20:00|2024.69|2023.19|2025.15|2023.65|2025.16|2023.66|2024.24|2022.74|0
1659630300000|2022-08-04 16:25:00|2025.16|2023.66|2025.59|2024.09|2025.6|2024.1|2024.73|2023.23|0
1659630600000|2022-08-04 16:30:00|2025.58|2024.08|2024.54|2023.04|2025.58|2024.08|2023.85|2022.35|0
1659630900000|2022-08-04 16:35:00|2024.55|2023.05|2023.67|2022.17|2024.55|2023.05|2023.22|2021.72|0
1659631200000|2022-08-04 16:40:00|2023.46|2021.96|2022.8|2021.3|2023.68|2022.18|2022.32|2020.82|0
1659631500000|2022-08-04 16:45:00|2022.79|2021.29|2020.12|2018.62|2022.8|2021.3|2020.11|2018.61|0
1659631800000|2022-08-04 16:50:00|2020.11|2018.61|2021.08|2019.58|2021.09|2019.59|2020.1|2018.6|0
1659632100000|2022-08-04 16:55:00|2021.09|2019.59|2020.63|2019.13|2021.1|2019.6|2020.21|2018.71|0
1659632400000|2022-08-04 17:00:00|2020.42|2018.92|2021.07|2019.57|2021.97|2020.47|2020.42|2018.92|0
1659632700000|2022-08-04 17:05:00|2020.86|2019.36|2021.56|2020.06|2021.99|2020.49|2020.63|2019.13|0
1659633000000|2022-08-04 17:10:00|2021.55|2020.05|2022.85|2021.35|2022.87|2021.37|2021.53|2020.03|0
1659633300000|2022-08-04 17:15:00|2022.86|2021.36|2022.46|2020.96|2022.9|2021.4|2022.43|2020.93|0
1659633600000|2022-08-04 17:20:00|2022.47|2020.97|2022.47|2020.97|2022.92|2021.42|2021.54|2020.04|0
1659633900000|2022-08-04 17:25:00|2022.46|2020.96|2022.92|2021.42|2023.36|2021.86|2022.46|2020.96|0
1659634200000|2022-08-04 17:30:00|2022.91|2021.41|2023.81|2022.31|2023.81|2022.31|2022.47|2020.97|0
1659634500000|2022-08-04 17:35:00|2023.8|2022.3|2023.79|2022.29|2024.24|2022.74|2023.37|2021.87|0
1659634800000|2022-08-04 17:40:00|2023.8|2022.3|2023.32|2021.82|2023.81|2022.31|2022.89|2021.39|0
1659635100000|2022-08-04 17:45:00|2023.31|2021.81|2023.79|2022.29|2023.8|2022.3|2022.87|2021.37|0
1659635400000|2022-08-04 17:50:00|2023.8|2022.3|2022.86|2021.36|2023.8|2022.3|2022.84|2021.34|0
1659635700000|2022-08-04 17:55:00|2022.87|2021.37|2022.39|2020.89|2023.28|2021.78|2021.93|2020.43|0
1659636000000|2022-08-04 18:00:00|2022.38|2020.88|2022.41|2020.91|2022.41|2020.91|2021.93|2020.43|0
1659636300000|2022-08-04 18:05:00|2022.4|2020.9|2021.1|2019.6|2022.85|2021.35|2021.09|2019.59|0
1659636600000|2022-08-04 18:10:00|2021.52|2020.02|2020.63|2019.13|2021.52|2020.02|2020.17|2018.67|0
1659636900000|2022-08-04 18:15:00|2020.62|2019.12|2021.52|2020.02|2021.52|2020.02|2020.2|2018.7|0
1659637200000|2022-08-04 18:20:00|2021.1|2019.6|2020.61|2019.11|2021.53|2020.03|2020.59|2019.09|0
1659637500000|2022-08-04 18:25:00|2020.82|2019.32|2021.52|2020.02|2021.96|2020.46|2020.61|2019.11|0
1659637800000|2022-08-04 18:30:00|2021.94|2020.44|2021.52|2020.02|2021.97|2020.47|2021.51|2020.01|0
1659638100000|2022-08-04 18:35:00|2021.51|2020.01|2020.65|2019.15|2021.51|2020.01|2020.18|2018.68|0
1659638400000|2022-08-04 18:40:00|2020.64|2019.14|2020.65|2019.15|2020.86|2019.36|2019.3|2017.8|0
1659638700000|2022-08-04 18:45:00|2020.85|2019.35|2021.08|2019.58|2021.51|2020.01|2020.19|2018.69|0
1659639000000|2022-08-04 18:50:00|2021.07|2019.57|2021.13|2019.63|2022|2020.5|2021.07|2019.57|0
1659639300000|2022-08-04 18:55:00|2021.12|2019.62|2021.11|2019.61|2021.57|2020.07|2020.68|2019.18|0
1659639600000|2022-08-04 19:00:00|2021.1|2019.6|2021.13|2019.63|2021.14|2019.64|2020.66|2019.16|0
1659639900000|2022-08-04 19:05:00|2021.12|2019.62|2021.14|2019.64|2021.16|2019.66|2020.26|2018.76|0
1659640200000|2022-08-04 19:10:00|2021.15|2019.65|2022.05|2020.55|2022.48|2020.98|2021.14|2019.64|0
1659640500000|2022-08-04 19:15:00|2022.06|2020.56|2022.48|2020.98|2022.92|2021.42|2022.04|2020.54|0
1659640800000|2022-08-04 19:20:00|2022.49|2020.99|2020.74|2019.24|2022.49|2020.99|2020.74|2019.24|0
1659641100000|2022-08-04 19:25:00|2020.73|2019.23|2021.19|2019.69|2021.2|2019.7|2020.71|2019.21|0
1659641400000|2022-08-04 19:30:00|2021.18|2019.68|2019.85|2018.35|2021.19|2019.69|2019.84|2018.34|0
1659641700000|2022-08-04 19:35:00|2019.86|2018.36|2019.39|2017.89|2020.33|2018.83|2019.39|2017.89|0
1659642000000|2022-08-04 19:40:00|2019.4|2017.9|2018.43|2016.93|2019.41|2017.91|2018.43|2016.93|0
1659642300000|2022-08-04 19:45:00|2018.42|2016.92|2018.45|2016.95|2018.89|2017.39|2017.99|2016.49|0
1659642600000|2022-08-04 19:50:00|2018.86|2017.36|2020.57|2019.07|2020.58|2019.08|2018.86|2017.36|0
1659642900000|2022-08-04 19:55:00|2020.56|2019.06|2020.59|2019.09|2021.02|2019.52|2019.68|2018.18|0
1659643200000|2022-08-04 20:00:00|2020.6|2019.1|2022.07|2020.57|2022.43|2020.93|2020.6|2019.1|0
1659643500000|2022-08-04 20:05:00|2021.9|2020.4|2021.11|2019.61|2021.99|2020.49|2021.11|2019.61|0
1659643800000|2022-08-04 20:10:00|2021.19|2019.69|2020.84|2019.34|2021.28|2019.78|2020.58|2019.08|0
1659644100000|2022-08-04 20:15:00|2020.75|2019.25|2020.58|2019.08|2020.8|2019.3|2020.14|2018.64|0
1659644400000|2022-08-04 20:20:00|2020.62|2019.12|2020.49|2018.99|2020.66|2019.16|2020.31|2018.81|0
1659644700000|2022-08-04 20:25:00|2020.47|2018.97|2020.56|2019.06|2020.64|2019.14|2020.47|2018.97|0
1659645000000|2022-08-04 20:30:00|2020.55|2019.05|2020.64|2019.14|2020.73|2019.23|2020.47|2018.97|0
1659645300000|2022-08-04 20:35:00|2020.66|2019.16|2020.73|2019.23|2021|2019.5|2020.56|2019.06|0
1659645600000|2022-08-04 20:40:00|2020.64|2019.14|2020.47|2018.97|2020.73|2019.23|2020.47|2018.97|0
1659645900000|2022-08-04 20:45:00|2020.56|2019.06|2020.82|2019.32|2021.09|2019.59|2020.56|2019.06|0
1659646200000|2022-08-04 20:50:00|2020.87|2019.37|2020.82|2019.32|2021|2019.5|2020.73|2019.23|0
1659646500000|2022-08-04 20:55:00|2020.78|2019.28|2020.51|2019.01|2020.82|2019.32|2020.42|2018.92|0
1659646800000|2022-08-04 21:00:00|2020.52|2019.02|2020.73|2019.23|2020.73|2019.23|2020.52|2019.02|0
1659647100000|2022-08-04 21:05:00|2020.69|2019.19|2020.69|2019.19|2020.73|2019.23|2020.69|2019.19|0
1659647400000|2022-08-04 21:10:00|2020.78|2019.28|2020.78|2019.28|2020.86|2019.36|2020.73|2019.23|0
1659647700000|2022-08-04 21:15:00|2020.82|2019.32|2020.87|2019.37|2020.87|2019.37|2020.82|2019.32|0
1659648000000|2022-08-04 21:20:00|2020.86|2019.36|2020.73|2019.23|2020.86|2019.36|2020.73|2019.23|0
1659648300000|2022-08-04 21:25:00|2020.69|2019.19|2020.73|2019.23|2020.78|2019.28|2020.69|2019.19|0
1659648900000|2022-08-04 21:35:00|2020.74|2019.24|2020.69|2019.19|2020.78|2019.28|2020.64|2019.14|0
1659649200000|2022-08-04 21:40:00|2020.73|2019.23|2020.91|2019.41|2021|2019.5|2020.73|2019.23|0
1659649500000|2022-08-04 21:45:00|2021|2019.5|2020.95|2019.45|2021.13|2019.63|2020.78|2019.28|0
1659649800000|2022-08-04 21:50:00|2020.91|2019.41|2021.04|2019.54|2021.13|2019.63|2020.82|2019.32|0
1659650100000|2022-08-04 21:55:00|2021|2019.5|2020.69|2019.19|2021|2019.5|2020.69|2019.19|0
1659650400000|2022-08-04 22:00:00|2020.7|2019.2|2020.64|2019.14|2020.87|2019.37|2020.2|2018.7|0
1659650700000|2022-08-04 22:05:00|2020.65|2019.15|2020.03|2018.53|2020.82|2019.32|2020.03|2018.53|0
1659651000000|2022-08-04 22:10:00|2020.07|2018.57|2020.16|2018.66|2020.47|2018.97|2019.85|2018.35|0
1659651300000|2022-08-04 22:15:00|2020.2|2018.7|2020.56|2019.06|2020.64|2019.14|2020.16|2018.66|0
1659651600000|2022-08-04 22:20:00|2020.6|2019.1|2020.82|2019.32|2021.17|2019.67|2020.6|2019.1|0
1659651900000|2022-08-04 22:25:00|2020.78|2019.28|2020.64|2019.14|2020.78|2019.28|2020.47|2018.97|0
1659652200000|2022-08-04 22:30:00|2020.65|2019.15|2021|2019.5|2021.09|2019.59|2020.64|2019.14|0
1659652500000|2022-08-04 22:35:00|2020.95|2019.45|2021.09|2019.59|2021.17|2019.67|2020.82|2019.32|0
1659652800000|2022-08-04 22:40:00|2021.17|2019.67|2021|2019.5|2021.35|2019.85|2021|2019.5|0
1659653100000|2022-08-04 22:45:00|2020.95|2019.45|2020.91|2019.41|2021.09|2019.59|2020.82|2019.32|0
1659653400000|2022-08-04 22:50:00|2020.87|2019.37|2021|2019.5|2021.09|2019.59|2020.82|2019.32|0
1659653700000|2022-08-04 22:55:00|2020.99|2019.49|2021.15|2019.65|2021.17|2019.67|2020.91|2019.41|0
1659654000000|2022-08-04 23:00:00|2021.24|2019.74|2021.77|2020.27|2022.03|2020.53|2021.15|2019.65|0
1659654300000|2022-08-04 23:05:00|2021.78|2020.28|2022.2|2020.7|2022.42|2020.92|2021.78|2020.28|0
1659654600000|2022-08-04 23:10:00|2022.29|2020.79|2022.02|2020.52|2022.55|2021.05|2022.02|2020.52|0
1659654900000|2022-08-04 23:15:00|2022.07|2020.57|2022.02|2020.52|2022.29|2020.79|2021.93|2020.43|0
1659655200000|2022-08-04 23:20:00|2022.03|2020.53|2022.2|2020.7|2022.29|2020.79|2021.93|2020.43|0
1659655500000|2022-08-04 23:25:00|2022.29|2020.79|2021.93|2020.43|2022.29|2020.79|2021.93|2020.43|0
1659655800000|2022-08-04 23:30:00|2021.84|2020.34|2022.15|2020.65|2022.42|2020.92|2021.84|2020.34|0
1659656100000|2022-08-04 23:35:00|2022.16|2020.66|2022.29|2020.79|2022.37|2020.87|2022.11|2020.61|0
1659656400000|2022-08-04 23:40:00|2022.28|2020.78|2022.29|2020.79|2022.29|2020.79|2022.11|2020.61|0
1659656700000|2022-08-04 23:45:00|2022.28|2020.78|2022.42|2020.92|2022.46|2020.96|2022.11|2020.61|0
1659657000000|2022-08-04 23:50:00|2022.46|2020.96|2022.2|2020.7|2022.51|2021.01|2022.11|2020.61|0
1659657300000|2022-08-04 23:55:00|2022.19|2020.69|2021.32|2019.82|2022.19|2020.69|2021.32|2019.82|0
1659657600000|2022-08-05 00:00:00|2021.33|2019.83|2021.4|2019.9|2022.46|2020.96|2021.32|2019.82|0
1659657900000|2022-08-05 00:05:00|2021.41|2019.91|2021.76|2020.26|2021.93|2020.43|2021.23|2019.73|0
1659658200000|2022-08-05 00:10:00|2021.8|2020.3|2021.6|2020.1|2021.93|2020.43|2021.25|2019.75|0
1659658500000|2022-08-05 00:15:00|2021.61|2020.11|2022.55|2021.05|2023.4|2021.9|2021.6|2020.1|0
1659658800000|2022-08-05 00:20:00|2022.54|2021.04|2022.55|2021.05|2023.4|2021.9|2022.54|2021.04|0
1659659100000|2022-08-05 00:25:00|2022.56|2021.06|2022.97|2021.47|2022.98|2021.48|2022.55|2021.05|0
1659659400000|2022-08-05 00:30:00|2022.76|2021.26|2022.54|2021.04|2022.98|2021.48|2022.54|2021.04|0
1659659700000|2022-08-05 00:35:00|2022.55|2021.05|2022.54|2021.04|2022.97|2021.47|2022.54|2021.04|0
1659660000000|2022-08-05 00:40:00|2022.12|2020.62|2021.67|2020.17|2022.12|2020.62|2021.67|2020.17|0
1659660300000|2022-08-05 00:45:00|2021.68|2020.18|2022.11|2020.61|2022.53|2021.03|2021.68|2020.18|0
1659660600000|2022-08-05 00:50:00|2022.12|2020.62|2022.12|2020.62|2022.55|2021.05|2022.11|2020.61|0
1659660900000|2022-08-05 00:55:00|2022.13|2020.63|2022.54|2021.04|2022.98|2021.48|2022.13|2020.63|0
1659661200000|2022-08-05 01:00:00|2022.33|2020.83|2022.97|2021.47|2022.97|2021.47|2022.33|2020.83|0
1659661500000|2022-08-05 01:05:00|2022.96|2021.46|2023.85|2022.35|2023.87|2022.37|2022.96|2021.46|0
1659661800000|2022-08-05 01:10:00|2023.84|2022.34|2023.85|2022.35|2023.85|2022.35|2023.42|2021.92|0
1659662100000|2022-08-05 01:15:00|2023.86|2022.36|2024.3|2022.8|2024.3|2022.8|2023.85|2022.35|0
1659662400000|2022-08-05 01:20:00|2024.29|2022.79|2024.3|2022.8|2024.31|2022.81|2023.87|2022.37|0
1659662700000|2022-08-05 01:25:00|2024.29|2022.79|2023.44|2021.94|2024.3|2022.8|2023.44|2021.94|0
1659663000000|2022-08-05 01:30:00|2023.43|2021.93|2022.99|2021.49|2023.85|2022.35|2022.99|2021.49|0
1659663300000|2022-08-05 01:35:00|2022.98|2021.48|2023|2021.5|2023.42|2021.92|2022.98|2021.48|0
1659663600000|2022-08-05 01:40:00|2023.01|2021.51|2023.46|2021.96|2023.88|2022.38|2023|2021.5|0
1659663900000|2022-08-05 01:45:00|2023.45|2021.95|2024.75|2023.25|2024.76|2023.26|2023.45|2021.95|0
1659664200000|2022-08-05 01:50:00|2024.76|2023.26|2024.76|2023.26|2025.19|2023.69|2024.32|2022.82|0
1659664500000|2022-08-05 01:55:00|2024.75|2023.25|2024.75|2023.25|2024.98|2023.48|2024.75|2023.25|0
1659664800000|2022-08-05 02:00:00|2024.76|2023.26|2024.74|2023.24|2025.18|2023.68|2024.31|2022.81|0
1659665100000|2022-08-05 02:05:00|2024.75|2023.25|2025.16|2023.66|2025.18|2023.68|2024.75|2023.25|0
1659665400000|2022-08-05 02:10:00|2024.74|2023.24|2024.74|2023.24|2025.17|2023.67|2024.74|2023.24|0
1659665700000|2022-08-05 02:15:00|2024.73|2023.23|2024.73|2023.23|2024.74|2023.24|2024.73|2023.23|0
1659666000000|2022-08-05 02:20:00|2024.74|2023.24|2024.75|2023.25|2025.17|2023.67|2024.74|2023.24|0
1659666300000|2022-08-05 02:25:00|2024.76|2023.26|2024.75|2023.25|2025.18|2023.68|2024.75|2023.25|0
1659666600000|2022-08-05 02:30:00|2024.76|2023.26|2025.59|2024.09|2025.6|2024.1|2024.76|2023.26|0
1659666900000|2022-08-05 02:35:00|2025.58|2024.08|2025.14|2023.64|2025.59|2024.09|2025.14|2023.64|0
1659667200000|2022-08-05 02:40:00|2025.15|2023.65|2025.56|2024.06|2025.57|2024.07|2025.14|2023.64|0
1659667500000|2022-08-05 02:45:00|2025.14|2023.64|2025.14|2023.64|2025.15|2023.65|2025.14|2023.64|0
1659667800000|2022-08-05 02:50:00|2025.15|2023.65|2025.15|2023.65|2025.16|2023.66|2025.14|2023.64|0
1659668100000|2022-08-05 02:55:00|2025.14|2023.64|2025.14|2023.64|2025.15|2023.65|2025.14|2023.64|0
1659668400000|2022-08-05 03:00:00|2025.15|2023.65|2025.15|2023.65|2025.16|2023.66|2025.14|2023.64|0
1659668700000|2022-08-05 03:05:00|2025.14|2023.64|2024.7|2023.2|2025.14|2023.64|2024.28|2022.78|0
1659669000000|2022-08-05 03:10:00|2024.49|2022.99|2024.26|2022.76|2024.71|2023.21|2024.25|2022.75|0
1659669300000|2022-08-05 03:15:00|2024.27|2022.77|2024.27|2022.77|2024.27|2022.77|2024.26|2022.76|0
1659669600000|2022-08-05 03:20:00|2024.26|2022.76|2024.7|2023.2|2024.71|2023.21|2024.26|2022.76|0
1659669900000|2022-08-05 03:25:00|2024.71|2023.21|2024.7|2023.2|2024.71|2023.21|2024.69|2023.19|0
1659670200000|2022-08-05 03:30:00|2024.71|2023.21|2024.69|2023.19|2024.71|2023.21|2024.27|2022.77|0
1659670500000|2022-08-05 03:35:00|2024.7|2023.2|2024.71|2023.21|2024.71|2023.21|2024.69|2023.19|0
1659670800000|2022-08-05 03:40:00|2024.7|2023.2|2024.24|2022.74|2024.71|2023.21|2024.24|2022.74|0
1659671100000|2022-08-05 03:45:00|2024.23|2022.73|2024.23|2022.73|2024.24|2022.74|2024.23|2022.73|0
1659671400000|2022-08-05 03:50:00|2024.44|2022.94|2024.67|2023.17|2024.67|2023.17|2024.44|2022.94|0
1659671700000|2022-08-05 03:55:00|2024.87|2023.37|2025.1|2023.6|2025.1|2023.6|2024.67|2023.17|0
1659672000000|2022-08-05 04:00:00|2025.09|2023.59|2025.09|2023.59|2025.52|2024.02|2025.09|2023.59|0
1659672300000|2022-08-05 04:05:00|2025.1|2023.6|2025.51|2024.01|2025.52|2024.02|2025.1|2023.6|0
1659672600000|2022-08-05 04:10:00|2025.52|2024.02|2025.52|2024.02|2025.53|2024.03|2025.52|2024.02|0
1659672900000|2022-08-05 04:15:00|2025.51|2024.01|2025.52|2024.02|2025.52|2024.02|2025.51|2024.01|0
1659673200000|2022-08-05 04:20:00|2025.51|2024.01|2025.09|2023.59|2025.52|2024.02|2025.09|2023.59|0
1659673500000|2022-08-05 04:25:00|2025.08|2023.58|2025.07|2023.57|2025.08|2023.58|2025.07|2023.57|0
1659673800000|2022-08-05 04:30:00|2025.08|2023.58|2025.06|2023.56|2025.09|2023.59|2025.06|2023.56|0
1659674100000|2022-08-05 04:35:00|2025.48|2023.98|2025.48|2023.98|2025.48|2023.98|2025.06|2023.56|0
1659674400000|2022-08-05 04:40:00|2025.47|2023.97|2025.93|2024.43|2026.34|2024.84|2025.47|2023.97|0
1659674700000|2022-08-05 04:45:00|2025.94|2024.44|2025.92|2024.42|2025.94|2024.44|2025.92|2024.42|0
1659675000000|2022-08-05 04:50:00|2025.93|2024.43|2025.93|2024.43|2025.93|2024.43|2025.5|2024|0
1659675300000|2022-08-05 04:55:00|2025.51|2024.01|2025.51|2024.01|2025.94|2024.44|2025.5|2024|0
1659675600000|2022-08-05 05:00:00|2025.72|2024.22|2025.5|2024|2025.94|2024.44|2025.07|2023.57|0
1659675900000|2022-08-05 05:05:00|2025.49|2023.99|2024.65|2023.15|2025.5|2024|2024.63|2023.13|0
1659676200000|2022-08-05 05:10:00|2024.64|2023.14|2024.65|2023.15|2024.87|2023.37|2024.22|2022.72|0
1659676500000|2022-08-05 05:15:00|2024.64|2023.14|2024.43|2022.93|2024.65|2023.15|2024.22|2022.72|0
1659676800000|2022-08-05 05:20:00|2024.22|2022.72|2024.77|2023.27|2024.78|2023.28|2024.22|2022.72|0
1659677100000|2022-08-05 05:25:00|2024.78|2023.28|2024.34|2022.84|2024.78|2023.28|2024.34|2022.84|0
1659677400000|2022-08-05 05:30:00|2024.35|2022.85|2024.35|2022.85|2024.78|2023.28|2024.35|2022.85|0
1659677700000|2022-08-05 05:35:00|2024.36|2022.86|2024.78|2023.28|2024.78|2023.28|2024.35|2022.85|0
1659678000000|2022-08-05 05:40:00|2024.79|2023.29|2025.2|2023.7|2025.2|2023.7|2024.57|2023.07|0
1659678300000|2022-08-05 05:45:00|2025.21|2023.71|2024.34|2022.84|2025.64|2024.14|2024.34|2022.84|0
1659678600000|2022-08-05 05:50:00|2024.35|2022.85|2024.13|2022.63|2024.35|2022.85|2023.91|2022.41|0
1659678900000|2022-08-05 05:55:00|2024.14|2022.64|2024.8|2023.3|2024.8|2023.3|2023.94|2022.44|0
1659679200000|2022-08-05 06:00:00|2024.79|2023.29|2025.21|2023.71|2025.21|2023.71|2023.93|2022.43|0
1659679500000|2022-08-05 06:05:00|2025.2|2023.7|2024.77|2023.27|2025.2|2023.7|2024.34|2022.84|0
1659679800000|2022-08-05 06:10:00|2024.76|2023.26|2024.78|2023.28|2025.64|2024.14|2024.76|2023.26|0
1659680100000|2022-08-05 06:15:00|2024.77|2023.27|2025.2|2023.7|2025.21|2023.71|2024.77|2023.27|0
1659680400000|2022-08-05 06:20:00|2024.78|2023.28|2024.79|2023.29|2025.2|2023.7|2024.36|2022.86|0
1659680700000|2022-08-05 06:25:00|2024.8|2023.3|2025.22|2023.72|2025.22|2023.72|2024.78|2023.28|0
1659681000000|2022-08-05 06:30:00|2024.8|2023.3|2025.29|2023.79|2025.29|2023.79|2024.37|2022.87|0
1659681300000|2022-08-05 06:35:00|2025.28|2023.78|2024.43|2022.93|2025.29|2023.79|2024.43|2022.93|0
1659681600000|2022-08-05 06:40:00|2024.44|2022.94|2026.94|2025.54|2027.81|2026.41|2024.42|2022.92|17
1659681900000|2022-08-05 06:45:00|2026.81|2025.41|2026.69|2025.29|2026.94|2025.54|2026.69|2025.29|0
1659682200000|2022-08-05 06:50:00|2026.44|2025.04|2025.81|2024.41|2026.44|2025.04|2025.31|2023.91|9
1659682500000|2022-08-05 06:55:00|2025.86|2024.36|2024.56|2023.06|2025.86|2024.36|2024.56|2023.06|0
1659682800000|2022-08-05 07:00:00|2024.57|2023.07|2024.99|2024.49|2027.74|2027.24|2022.74|2022.24|2222
1659683100000|2022-08-05 07:05:00|2024.86|2024.36|2022.74|2022.24|2025.99|2025.49|2021.24|2020.74|1574
1659683400000|2022-08-05 07:10:00|2022.99|2022.49|2021.49|2020.99|2023.49|2022.99|2021.24|2020.74|774
1659683700000|2022-08-05 07:15:00|2021.61|2021.11|2022.11|2021.61|2024.11|2023.61|2021.61|2021.11|642
1659684000000|2022-08-05 07:20:00|2021.99|2021.49|2024.11|2023.61|2025.24|2024.74|2021.24|2020.74|549
1659684300000|2022-08-05 07:25:00|2023.99|2023.49|2023.49|2022.99|2024.99|2024.49|2023.11|2022.61|483
1659684600000|2022-08-05 07:30:00|2023.36|2022.86|2024.11|2023.61|2025.74|2025.24|2022.74|2022.24|660
1659684900000|2022-08-05 07:35:00|2023.99|2023.49|2025.74|2025.24|2025.99|2025.49|2023.99|2023.49|507
1659685200000|2022-08-05 07:40:00|2025.8|2025.3|2025.8|2025.3|2026.3|2025.8|2024.8|2024.3|522
1659685500000|2022-08-05 07:45:00|2025.55|2025.05|2026.05|2025.55|2026.55|2026.05|2024.92|2024.42|408
1659685800000|2022-08-05 07:50:00|2026.17|2025.67|2029.05|2028.55|2029.05|2028.55|2025.8|2025.3|532
1659686100000|2022-08-05 07:55:00|2028.92|2028.42|2029.92|2029.42|2030.05|2029.55|2028.3|2027.8|494
1659686400000|2022-08-05 08:00:00|2029.8|2029.3|2029.05|2028.55|2030.05|2029.55|2028.55|2028.05|539
1659686700000|2022-08-05 08:05:00|2028.92|2028.42|2029.05|2028.55|2029.55|2029.05|2028.8|2028.3|752
1659687000000|2022-08-05 08:10:00|2028.8|2028.3|2025.67|2025.17|2028.8|2028.3|2025.55|2025.05|560
1659687300000|2022-08-05 08:15:00|2025.55|2025.05|2023.05|2022.55|2025.8|2025.3|2022.8|2022.3|754
1659687600000|2022-08-05 08:20:00|2022.92|2022.42|2022.3|2021.8|2024.3|2023.8|2021.67|2021.17|553
1659687900000|2022-08-05 08:25:00|2022.42|2021.92|2019.8|2019.3|2022.55|2022.05|2019.55|2019.05|540
1659688200000|2022-08-05 08:30:00|2020.05|2019.55|2019.55|2019.05|2020.05|2019.55|2018.42|2017.92|834
1659688500000|2022-08-05 08:35:00|2019.8|2019.3|2020.3|2019.8|2020.8|2020.3|2019.3|2018.8|603
1659688800000|2022-08-05 08:40:00|2020.05|2019.55|2019.05|2018.55|2020.42|2019.92|2018.3|2017.8|399
1659689100000|2022-08-05 08:45:00|2018.92|2018.42|2018.05|2017.55|2019.05|2018.55|2017.3|2016.8|458
1659689400000|2022-08-05 08:50:00|2018.17|2017.67|2017.55|2017.05|2018.55|2018.05|2016.8|2016.3|518
1659689700000|2022-08-05 08:55:00|2017.67|2017.17|2017.55|2017.05|2018.55|2018.05|2017.3|2016.8|775
1659690000000|2022-08-05 09:00:00|2017.42|2016.92|2019.05|2018.55|2019.3|2018.8|2017.42|2016.92|387
1659690300000|2022-08-05 09:05:00|2019.3|2018.8|2017.67|2017.17|2019.8|2019.3|2017.55|2017.05|282
1659690600000|2022-08-05 09:10:00|2017.55|2017.05|2020.05|2019.55|2020.05|2019.55|2017.42|2016.92|434
1659690900000|2022-08-05 09:15:00|2019.8|2019.3|2020.42|2019.92|2020.55|2020.05|2019.8|2019.3|251
1659691200000|2022-08-05 09:20:00|2020.55|2020.05|2020.05|2019.55|2020.55|2020.05|2019.8|2019.3|197
1659691500000|2022-08-05 09:25:00|2019.8|2019.3|2019.3|2018.8|2020.3|2019.8|2019.05|2018.55|225
1659691800000|2022-08-05 09:30:00|2019.55|2019.05|2018.8|2018.3|2019.8|2019.3|2018.55|2018.05|155
1659692100000|2022-08-05 09:35:00|2019.05|2018.55|2017.05|2016.55|2019.05|2018.55|2017.05|2016.55|340
1659692400000|2022-08-05 09:40:00|2017.3|2016.8|2017.3|2016.8|2018.05|2017.55|2017.17|2016.67|325
1659692700000|2022-08-05 09:45:00|2017.05|2016.55|2016.3|2015.8|2017.05|2016.55|2014.55|2014.05|575
1659693000000|2022-08-05 09:50:00|2016.17|2015.67|2017.05|2016.55|2017.8|2017.3|2016.05|2015.55|347
1659693300000|2022-08-05 09:55:00|2017.17|2016.67|2016.05|2015.55|2017.3|2016.8|2015.8|2015.3|300
1659693600000|2022-08-05 10:00:00|2016.17|2015.67|2015.55|2015.05|2016.67|2016.17|2015.05|2014.55|359
1659693900000|2022-08-05 10:05:00|2015.3|2014.8|2016.05|2015.55|2016.3|2015.8|2015.05|2014.55|300
1659694200000|2022-08-05 10:10:00|2015.8|2015.3|2014.8|2014.3|2016.05|2015.55|2014.55|2014.05|235
1659694500000|2022-08-05 10:15:00|2015.05|2014.55|2014.55|2014.05|2016.3|2015.8|2014.42|2013.92|292
1659694800000|2022-08-05 10:20:00|2014.42|2013.92|2013.55|2013.05|2014.55|2014.05|2013.05|2012.55|607
1659695100000|2022-08-05 10:25:00|2013.67|2013.17|2013.8|2013.3|2013.8|2013.3|2013.05|2012.55|189
1659695400000|2022-08-05 10:30:00|2014.05|2013.55|2013.8|2013.3|2014.55|2014.05|2013.55|2013.05|288
1659695700000|2022-08-05 10:35:00|2013.92|2013.42|2013.3|2012.8|2014.05|2013.55|2013.05|2012.55|122
1659696000000|2022-08-05 10:40:00|2013.05|2012.55|2013.8|2013.3|2013.8|2013.3|2013.05|2012.55|115
1659696300000|2022-08-05 10:45:00|2013.92|2013.42|2014.17|2013.67|2014.17|2013.67|2013.55|2013.05|176
1659696600000|2022-08-05 10:50:00|2014.3|2013.8|2014.3|2013.8|2014.55|2014.05|2013.8|2013.3|133
1659696900000|2022-08-05 10:55:00|2014.42|2013.92|2013.8|2013.3|2014.42|2013.92|2012.8|2012.3|180
1659697200000|2022-08-05 11:00:00|2013.92|2013.42|2012.8|2012.3|2014.55|2014.05|2012.8|2012.3|195
1659697500000|2022-08-05 11:05:00|2012.67|2012.17|2012.55|2012.05|2013.05|2012.55|2011.55|2011.05|331
1659697800000|2022-08-05 11:10:00|2012.8|2012.3|2012.3|2011.8|2013.3|2012.8|2012.3|2011.8|220
1659698100000|2022-08-05 11:15:00|2012.17|2011.67|2013.3|2012.8|2013.3|2012.8|2011.55|2011.05|292
1659698400000|2022-08-05 11:20:00|2013.17|2012.67|2013.55|2013.05|2013.92|2013.42|2012.8|2012.3|131
1659698700000|2022-08-05 11:25:00|2013.8|2013.3|2014.55|2014.05|2014.92|2014.42|2013.8|2013.3|180
1659699000000|2022-08-05 11:30:00|2014.67|2014.17|2015.42|2014.92|2015.42|2014.92|2014.55|2014.05|230
1659699300000|2022-08-05 11:35:00|2015.55|2015.05|2015.05|2014.55|2016.05|2015.55|2015.05|2014.55|180
1659699600000|2022-08-05 11:40:00|2014.86|2014.36|2014.48|2013.98|2014.86|2014.36|2014.36|2013.86|165
1659699900000|2022-08-05 11:45:00|2014.61|2014.11|2014.11|2013.61|2014.86|2014.36|2014.11|2013.61|201
1659700200000|2022-08-05 11:50:00|2013.98|2013.48|2014.61|2014.11|2015.36|2014.86|2013.98|2013.48|223
1659700500000|2022-08-05 11:55:00|2014.48|2013.98|2014.86|2014.36|2014.86|2014.36|2014.36|2013.86|63
1659700800000|2022-08-05 12:00:00|2014.61|2014.11|2015.86|2015.36|2015.86|2015.36|2014.48|2013.98|241
1659701100000|2022-08-05 12:05:00|2015.61|2015.11|2014.86|2014.36|2015.86|2015.36|2014.36|2013.86|249
1659701400000|2022-08-05 12:10:00|2015.11|2014.61|2014.36|2013.86|2015.11|2014.61|2014.11|2013.61|126
1659701700000|2022-08-05 12:15:00|2014.61|2014.11|2014.86|2014.36|2014.86|2014.36|2014.36|2013.86|176
1659702000000|2022-08-05 12:20:00|2014.73|2014.23|2013.86|2013.36|2015.11|2014.61|2013.61|2013.11|311
1659702300000|2022-08-05 12:25:00|2013.61|2013.11|2013.36|2012.86|2014.36|2013.86|2013.36|2012.86|253
1659702600000|2022-08-05 12:30:00|2013.48|2012.98|2007.36|2006.86|2013.48|2012.98|2006.36|2005.86|2075
1659702900000|2022-08-05 12:35:00|2007.23|2006.73|2007.61|2007.11|2009.73|2009.23|2006.61|2006.11|932
1659703200000|2022-08-05 12:40:00|2007.48|2006.98|2006.86|2006.36|2008.86|2008.36|2006.11|2005.61|932
1659703500000|2022-08-05 12:45:00|2006.73|2006.23|2001.48|2000.98|2006.73|2006.23|2001.23|2000.73|789
1659703800000|2022-08-05 12:50:00|2001.61|2001.11|2000.61|2000.11|2003.86|2003.36|2000.61|2000.11|898
1659704100000|2022-08-05 12:55:00|2000.86|2000.36|2003.48|2002.98|2003.61|2003.11|1999.61|1999.11|931
1659704400000|2022-08-05 13:00:00|2003.36|2002.86|2003.61|2003.11|2005.73|2005.23|2002.61|2002.11|770
1659704700000|2022-08-05 13:05:00|2003.48|2002.98|2001.11|2000.61|2003.86|2003.36|2000.86|2000.36|719
1659705000000|2022-08-05 13:10:00|2001.36|2000.86|2001.11|2000.61|2002.61|2002.11|2000.86|2000.36|764
1659705300000|2022-08-05 13:15:00|2000.86|2000.36|2003.86|2003.36|2003.98|2003.48|2000.86|2000.36|473
1659705600000|2022-08-05 13:20:00|2003.61|2003.11|2002.36|2001.86|2004.73|2004.23|2002.11|2001.61|944
1659705900000|2022-08-05 13:25:00|2002.48|2001.98|2002.11|2001.61|2002.86|2002.36|2001.36|2000.86|347
1659706200000|2022-08-05 13:30:00|2002.23|2001.73|2003.61|2003.11|2004.11|2003.61|2001.36|2000.86|838
1659706500000|2022-08-05 13:35:00|2003.86|2003.36|2005.36|2004.86|2005.36|2004.86|2002.61|2002.11|738
1659706800000|2022-08-05 13:40:00|2005.23|2004.73|2005.11|2004.61|2006.36|2005.86|2003.61|2003.11|1393
1659707100000|2022-08-05 13:45:00|2005.23|2004.73|2003.86|2003.36|2005.61|2005.11|2003.11|2002.61|1165
1659707400000|2022-08-05 13:50:00|2003.98|2003.48|2004.61|2004.11|2005.86|2005.36|2003.36|2002.86|770
1659707700000|2022-08-05 13:55:00|2004.86|2004.36|2001.86|2001.36|2004.86|2004.36|2000.61|2000.11|1189
1659708000000|2022-08-05 14:00:00|2001.61|2001.11|2004.11|2003.61|2004.36|2003.86|2000.61|2000.11|1130
1659708300000|2022-08-05 14:05:00|2004.36|2003.86|2006.36|2005.86|2006.36|2005.86|2004.11|2003.61|1289
1659708600000|2022-08-05 14:10:00|2006.48|2005.98|2009.36|2008.86|2009.61|2009.11|2005.86|2005.36|1035
1659708900000|2022-08-05 14:15:00|2009.48|2008.98|2009.61|2009.11|2011.73|2011.23|2009.36|2008.86|782
1659709200000|2022-08-05 14:20:00|2009.86|2009.36|2011.36|2010.86|2011.36|2010.86|2009.36|2008.86|579
1659709500000|2022-08-05 14:25:00|2011.11|2010.61|2009.36|2008.86|2011.48|2010.98|2008.23|2007.73|492
1659709800000|2022-08-05 14:30:00|2009.23|2008.73|2005.86|2005.36|2009.61|2009.11|2005.86|2005.36|501
1659710100000|2022-08-05 14:35:00|2006.11|2005.61|2005.86|2005.36|2006.86|2006.36|2005.36|2004.86|545
1659710400000|2022-08-05 14:40:00|2005.61|2005.11|2006.11|2005.61|2006.36|2005.86|2005.36|2004.86|551
1659710700000|2022-08-05 14:45:00|2005.86|2005.36|2006.36|2005.86|2007.11|2006.61|2005.86|2005.36|345
1659711000000|2022-08-05 14:50:00|2006.61|2006.11|2006.36|2005.86|2006.61|2006.11|2005.36|2004.86|496
1659711300000|2022-08-05 14:55:00|2006.11|2005.61|2005.86|2005.36|2006.86|2006.36|2005.48|2004.98|535
1659711600000|2022-08-05 15:00:00|2006.11|2005.61|2003.61|2003.11|2006.11|2005.61|2003.36|2002.86|775
1659711900000|2022-08-05 15:05:00|2003.48|2002.98|2002.36|2001.86|2003.61|2003.11|2001.48|2000.98|636
1659712200000|2022-08-05 15:10:00|2002.11|2001.61|2000.98|2000.48|2003.11|2002.61|2000.86|2000.36|880
1659712500000|2022-08-05 15:15:00|2000.86|2000.36|2000.48|1999.98|2001.86|2001.36|2000.36|1999.86|959
1659712800000|2022-08-05 15:20:00|2000.61|2000.11|2000.59|1999.09|2000.86|2000.36|1998.61|1998.11|1952
1659713100000|2022-08-05 15:25:00|2000.58|1999.08|1999.29|1997.79|2001.03|1999.53|1998.82|1997.32|773
1659713400000|2022-08-05 15:30:00|1999.28|1997.78|2000.31|1998.91|2001.06|1999.66|1998.84|1997.34|239
1659713700000|2022-08-05 15:35:00|2000.43|1999.03|2000.18|1998.78|2001.81|2000.41|1999.68|1998.28|168
1659714000000|2022-08-05 15:40:00|2000.06|1998.66|2001.06|1999.66|2001.06|1999.66|2000.06|1998.66|49
1659714300000|2022-08-05 15:45:00|2000.93|1999.53|2000.43|1999.03|2001.18|1999.78|2000.43|1999.03|12
1659714600000|2022-08-05 15:50:00|2000.31|1998.91|2001.81|2000.41|2001.81|2000.41|2000.06|1998.66|37
1659714900000|2022-08-05 15:55:00|2001.68|2000.28|2001.98|2000.48|2002.68|2001.28|2000.68|1999.28|143
1659715200000|2022-08-05 16:00:00|2001.97|2000.47|2003.75|2002.25|2003.78|2002.28|2001.97|2000.47|0
1659715500000|2022-08-05 16:05:00|2003.76|2002.26|2003.32|2001.82|2004.24|2002.74|2002.87|2001.37|0
1659715800000|2022-08-05 16:10:00|2003.33|2001.83|2003.81|2002.31|2004.22|2002.72|2002.91|2001.41|0
1659716100000|2022-08-05 16:15:00|2003.82|2002.32|2004.67|2003.17|2005.13|2003.63|2003.81|2002.31|0
1659716400000|2022-08-05 16:20:00|2004.68|2003.18|2003.39|2001.89|2005.12|2003.62|2002.94|2001.44|0
1659716700000|2022-08-05 16:25:00|2003.38|2001.88|2004.27|2002.77|2004.27|2002.77|2002.95|2001.45|0
1659717000000|2022-08-05 16:30:00|2004.26|2002.76|2003.13|2001.63|2004.27|2002.77|2002.89|2001.39|0
1659717300000|2022-08-05 16:35:00|2003.34|2001.84|2002.94|2001.44|2003.81|2002.31|2002.89|2001.39|0
1659717600000|2022-08-05 16:40:00|2002.93|2001.43|2004.28|2002.78|2004.71|2003.21|2002.93|2001.43|0
1659717900000|2022-08-05 16:45:00|2004.27|2002.77|2006.47|2004.97|2006.47|2004.97|2004.27|2002.77|0
1659718200000|2022-08-05 16:50:00|2006.48|2004.98|2006.04|2004.54|2006.49|2004.99|2005.59|2004.09|0
1659718500000|2022-08-05 16:55:00|2006.03|2004.53|2006.46|2004.96|2006.48|2004.98|2005.59|2004.09|0
1659718800000|2022-08-05 17:00:00|2006.47|2004.97|2006.94|2005.44|2006.94|2005.44|2006.01|2004.51|0
1659719100000|2022-08-05 17:05:00|2006.95|2005.45|2007.36|2005.86|2007.61|2006.11|2006.5|2005|0
1659719400000|2022-08-05 17:10:00|2007.37|2005.87|2007.85|2006.35|2007.86|2006.36|2007.36|2005.86|0
1659719700000|2022-08-05 17:15:00|2007.86|2006.36|2006.96|2005.46|2008.3|2006.8|2006.96|2005.46|0
1659720000000|2022-08-05 17:20:00|2006.95|2005.45|2006.98|2005.48|2006.98|2005.48|2006.09|2004.59|0
1659720300000|2022-08-05 17:25:00|2006.97|2005.47|2006.84|2005.34|2007.8|2006.3|2006.43|2004.93|0
1659720600000|2022-08-05 17:30:00|2006.85|2005.35|2008.19|2006.69|2008.19|2006.69|2006.85|2005.35|0
1659720900000|2022-08-05 17:35:00|2008.2|2006.7|2008.2|2006.7|2008.66|2007.16|2007.76|2006.26|0
1659721200000|2022-08-05 17:40:00|2008.19|2006.69|2007.32|2005.82|2008.22|2006.72|2007.32|2005.82|0
1659721500000|2022-08-05 17:45:00|2007.31|2005.81|2006.87|2005.37|2007.76|2006.26|2006.86|2005.36|0
1659721800000|2022-08-05 17:50:00|2007.08|2005.58|2006.84|2005.34|2007.29|2005.79|2006.82|2005.32|0
1659722100000|2022-08-05 17:55:00|2006.85|2005.35|2006.79|2005.29|2007.27|2005.77|2005.93|2004.43|0
1659722400000|2022-08-05 18:00:00|2006.8|2005.3|2006.34|2004.84|2006.8|2005.3|2005.89|2004.39|0
1659722700000|2022-08-05 18:05:00|2006.33|2004.83|2005.87|2004.37|2006.77|2005.27|2005.87|2004.37|0
1659723000000|2022-08-05 18:10:00|2005.88|2004.38|2005.03|2003.53|2005.9|2004.4|2005|2003.5|0
1659723300000|2022-08-05 18:15:00|2005.02|2003.52|2005.51|2004.01|2005.94|2004.44|2005.01|2003.51|0
1659723600000|2022-08-05 18:20:00|2005.5|2004|2005.52|2004.02|2005.96|2004.46|2005.09|2003.59|0
1659723900000|2022-08-05 18:25:00|2005.51|2004.01|2003.27|2001.77|2005.53|2004.03|2003.27|2001.77|0
1659724200000|2022-08-05 18:30:00|2003.26|2001.76|2004.2|2002.7|2004.62|2003.12|2002.81|2001.31|0
1659724500000|2022-08-05 18:35:00|2004.21|2002.71|2004.19|2002.69|2004.64|2003.14|2003.76|2002.26|0
1659724800000|2022-08-05 18:40:00|2004.18|2002.68|2004.63|2003.13|2004.63|2003.13|2003.72|2002.22|0
1659725100000|2022-08-05 18:45:00|2004.62|2003.12|2004.22|2002.72|2005.07|2003.57|2004.18|2002.68|0
1659725400000|2022-08-05 18:50:00|2004.21|2002.71|2005.07|2003.57|2005.09|2003.59|2003.76|2002.26|0
1659725700000|2022-08-05 18:55:00|2005.06|2003.56|2004.63|2003.13|2005.07|2003.57|2003.29|2001.79|0
1659726000000|2022-08-05 19:00:00|2004.64|2003.14|2005.5|2004|2005.52|2004.02|2004.63|2003.13|0
1659726300000|2022-08-05 19:05:00|2005.49|2003.99|2005.49|2003.99|2005.92|2004.42|2004.59|2003.09|0
1659726600000|2022-08-05 19:10:00|2005.5|2004|2006.37|2004.87|2006.81|2005.31|2005.49|2003.99|0
1659726900000|2022-08-05 19:15:00|2006.36|2004.86|2006.35|2004.85|2007.24|2005.74|2005.91|2004.41|0
1659727200000|2022-08-05 19:20:00|2006.36|2004.86|2007.19|2005.69|2007.19|2005.69|2005.46|2003.96|0
1659727500000|2022-08-05 19:25:00|2007.18|2005.68|2007.73|2006.23|2008.05|2006.55|2007.15|2005.65|0
1659727800000|2022-08-05 19:30:00|2007.72|2006.22|2008.18|2006.68|2008.19|2006.69|2007.51|2006.01|0
1659728100000|2022-08-05 19:35:00|2008.19|2006.69|2007.69|2006.19|2008.37|2006.87|2007.49|2005.99|0
1659728400000|2022-08-05 19:40:00|2007.9|2006.4|2008.38|2006.88|2008.38|2006.88|2007.48|2005.98|0
1659728700000|2022-08-05 19:45:00|2008.39|2006.89|2009.71|2008.21|2009.71|2008.21|2008.37|2006.87|0
1659729000000|2022-08-05 19:50:00|2009.72|2008.22|2009.3|2007.8|2010.19|2008.69|2009.25|2007.75|0
1659729300000|2022-08-05 19:55:00|2009.31|2007.81|2007.87|2006.37|2009.73|2008.23|2007.68|2006.18|0
1659729600000|2022-08-05 20:00:00|2007.58|2006.08|2006.13|2004.63|2007.58|2006.08|2006.04|2004.54|0
1659729900000|2022-08-05 20:05:00|2006.04|2004.54|2005.57|2004.07|2006.19|2004.69|2005.48|2003.98|0
1659730200000|2022-08-05 20:10:00|2005.48|2003.98|2005.65|2004.15|2005.75|2004.25|2005.3|2003.8|0
1659730500000|2022-08-05 20:15:00|2005.64|2004.14|2005.99|2004.49|2005.99|2004.49|2005.38|2003.88|0
1659730800000|2022-08-05 20:20:00|2006.02|2004.52|2006.28|2004.78|2006.41|2004.91|2006.02|2004.52|0
1659731100000|2022-08-05 20:25:00|2006.2|2004.7|2006.41|2004.91|2006.5|2005|2006.11|2004.61|0
1659731400000|2022-08-05 20:30:00|2006.24|2004.74|2006.11|2004.61|2006.28|2004.78|2005.93|2004.43|0
1659731700000|2022-08-05 20:35:00|2006.2|2004.7|2006.11|2004.61|2006.41|2004.91|2005.84|2004.34|0
1659732000000|2022-08-05 20:40:00|2006.1|2004.6|2005.68|2004.18|2006.11|2004.61|2005.41|2003.91|0
1659732300000|2022-08-05 20:45:00|2005.63|2004.13|2005.63|2004.13|2006.12|2004.62|2005.59|2004.09|0
1659732600000|2022-08-05 20:50:00|2005.64|2004.14|2005.68|2004.18|2005.85|2004.35|2005.59|2004.09|0
1659732900000|2022-08-05 20:55:00|2005.77|2004.27|2005.94|2004.44|2005.99|2004.49|2005.68|2004.18|0
1659733200000|2022-08-05 21:00:00|2006.85|2005.35|2006.85|2005.35|2006.85|2005.35|2006.85|2005.35|0
1659909600000|2022-08-07 22:00:00|2007.25|2005.75|2005.64|2004.14|2007.25|2005.75|2005.05|2003.55|0
1659909900000|2022-08-07 22:05:00|2005.68|2004.18|2006.12|2004.62|2006.21|2004.71|2005.33|2003.83|0
1659910200000|2022-08-07 22:10:00|2006.03|2004.53|2006.33|2004.83|2006.43|2004.93|2005.86|2004.36|0
1659910500000|2022-08-07 22:15:00|2006.24|2004.74|2005.38|2003.88|2006.42|2004.92|2005.15|2003.65|0
1659910800000|2022-08-07 22:20:00|2005.37|2003.87|2005.29|2003.79|2005.37|2003.87|2004.67|2003.17|0
1659911100000|2022-08-07 22:25:00|2005.25|2003.75|2004.94|2003.44|2005.29|2003.79|2004.5|2003|0
1659911400000|2022-08-07 22:30:00|2004.95|2003.45|2004.23|2002.73|2005.64|2004.14|2004.15|2002.65|0
1659911700000|2022-08-07 22:35:00|2004.24|2002.74|2004.15|2002.65|2004.28|2002.78|2003.8|2002.3|0
1659912000000|2022-08-07 22:40:00|2004.14|2002.64|2002.79|2001.29|2004.14|2002.64|2002.79|2001.29|0
1659912300000|2022-08-07 22:45:00|2002.87|2001.37|2003.36|2001.86|2003.62|2002.12|2002.87|2001.37|0
1659912600000|2022-08-07 22:50:00|2003.4|2001.9|2003.44|2001.94|2003.53|2002.03|2003.27|2001.77|0
1659912900000|2022-08-07 22:55:00|2003.45|2001.95|2003.88|2002.38|2003.88|2002.38|2003.45|2001.95|0
1659913200000|2022-08-07 23:00:00|2003.84|2002.34|2004.1|2002.6|2004.15|2002.65|2003.62|2002.12|0
1659913500000|2022-08-07 23:05:00|2004.06|2002.56|2004.06|2002.56|2004.32|2002.82|2003.8|2002.3|0
1659913800000|2022-08-07 23:10:00|2004.1|2002.6|2003.8|2002.3|2004.23|2002.73|2003.71|2002.21|0
1659914100000|2022-08-07 23:15:00|2003.88|2002.38|2003.8|2002.3|2004.15|2002.65|2003.44|2001.94|0
1659914400000|2022-08-07 23:20:00|2003.79|2002.29|2004.15|2002.65|2004.15|2002.65|2003.62|2002.12|0
1659914700000|2022-08-07 23:25:00|2004.14|2002.64|2003.97|2002.47|2004.15|2002.65|2003.93|2002.43|0
1659915000000|2022-08-07 23:30:00|2003.98|2002.48|2003.88|2002.38|2004.06|2002.56|2003.36|2001.86|0
1659915300000|2022-08-07 23:35:00|2003.84|2002.34|2003.75|2002.25|2004.1|2002.6|2003.62|2002.12|0
1659915600000|2022-08-07 23:40:00|2003.71|2002.21|2003.82|2002.32|2003.97|2002.47|2003.62|2002.12|0
1659915900000|2022-08-07 23:45:00|2003.83|2002.33|2003.91|2002.41|2004.35|2002.85|2003.82|2002.32|0
1659916200000|2022-08-07 23:50:00|2003.92|2002.42|2004.09|2002.59|2004.35|2002.85|2003.74|2002.24|0
1659916500000|2022-08-07 23:55:00|2004.08|2002.58|2003.6|2002.1|2004.17|2002.67|2003.47|2001.97|0
1659916800000|2022-08-08 00:00:00|2003.61|2002.11|2004.61|2003.11|2004.7|2003.2|2003.38|2001.88|0
1659917100000|2022-08-08 00:05:00|2004.53|2003.03|2004.53|2003.03|2004.61|2003.11|2004.09|2002.59|0
1659917400000|2022-08-08 00:10:00|2004.52|2003.02|2004.31|2002.81|2006.06|2004.56|2003.54|2002.04|0
1659917700000|2022-08-08 00:15:00|2004.3|2002.8|2007.5|2006|2008.99|2007.49|2004.13|2002.63|0
1659918000000|2022-08-08 00:20:00|2007.71|2006.21|2008.12|2006.62|2008.97|2007.47|2007.28|2005.78|0
1659918300000|2022-08-08 00:25:00|2008.33|2006.83|2008.1|2006.6|2008.54|2007.04|2007.69|2006.19|0
1659918600000|2022-08-08 00:30:00|2008.11|2006.61|2008.09|2006.59|2008.32|2006.82|2007.67|2006.17|0
1659918900000|2022-08-08 00:35:00|2007.88|2006.38|2006.81|2005.31|2008.09|2006.59|2006.8|2005.3|0
1659919200000|2022-08-08 00:40:00|2006.8|2005.3|2007.25|2005.75|2007.25|2005.75|2006.8|2005.3|0
1659919500000|2022-08-08 00:45:00|2008.75|2007.25|2008.34|2006.84|2008.77|2007.27|2008.33|2006.83|0
1659919800000|2022-08-08 00:50:00|2008.55|2007.05|2008.77|2007.27|2008.78|2007.28|2007.91|2006.41|0
1659920100000|2022-08-08 00:55:00|2008.78|2007.28|2008.34|2006.84|2008.78|2007.28|2007.91|2006.41|0
1659920400000|2022-08-08 01:00:00|2006.81|2005.31|2005.96|2004.46|2006.81|2005.31|2005.96|2004.46|0
1659920700000|2022-08-08 01:05:00|2005.95|2004.45|2005.96|2004.46|2005.97|2004.47|2005.74|2004.24|0
1659921000000|2022-08-08 01:10:00|2005.95|2004.45|2006.38|2004.88|2006.38|2004.88|2005.94|2004.44|0
1659921300000|2022-08-08 01:15:00|2006.37|2004.87|2005.51|2004.01|2006.39|2004.89|2005.08|2003.58|0
1659921600000|2022-08-08 01:20:00|2005.5|2004|2005.08|2003.58|2005.51|2004.01|2004.64|2003.14|0
1659921900000|2022-08-08 01:25:00|2005.09|2003.59|2005.95|2004.45|2005.95|2004.45|2005.08|2003.58|0
1659922200000|2022-08-08 01:30:00|2006.16|2004.66|2005.94|2004.44|2006.8|2005.3|2005.51|2004.01|0
1659922500000|2022-08-08 01:35:00|2005.93|2004.43|2005.93|2004.43|2006.36|2004.86|2005.51|2004.01|0
1659922800000|2022-08-08 01:40:00|2005.94|2004.44|2006.37|2004.87|2006.37|2004.87|2005.93|2004.43|0
1659923100000|2022-08-08 01:45:00|2006.79|2005.29|2007.22|2005.72|2007.23|2005.73|2005.94|2004.44|0
1659923400000|2022-08-08 01:50:00|2006.8|2005.3|2006.38|2004.88|2007.22|2005.72|2006.37|2004.87|0
1659923700000|2022-08-08 01:55:00|2006.37|2004.87|2007.23|2005.73|2007.24|2005.74|2005.95|2004.45|0
1659924000000|2022-08-08 02:00:00|2007.24|2005.74|2006.82|2005.32|2007.25|2005.75|2006.81|2005.31|0
1659924300000|2022-08-08 02:05:00|2006.81|2005.31|2005.98|2004.48|2006.82|2005.32|2005.98|2004.48|0
1659924600000|2022-08-08 02:10:00|2005.97|2004.47|2007.28|2005.78|2007.28|2005.78|2005.97|2004.47|0
1659924900000|2022-08-08 02:15:00|2007.49|2005.99|2007.07|2005.57|2008.16|2006.66|2006.86|2005.36|0
1659925200000|2022-08-08 02:20:00|2007.28|2005.78|2007.3|2005.8|2007.72|2006.22|2006.86|2005.36|0
1659925500000|2022-08-08 02:25:00|2007.51|2006.01|2007.72|2006.22|2008.16|2006.66|2007.3|2005.8|0
1659925800000|2022-08-08 02:30:00|2007.73|2006.23|2007.72|2006.22|2007.73|2006.23|2007.29|2005.79|0
1659926100000|2022-08-08 02:35:00|2007.73|2006.23|2007.75|2006.25|2008.18|2006.68|2007.33|2005.83|0
1659926400000|2022-08-08 02:40:00|2007.76|2006.26|2007.31|2005.81|2007.76|2006.26|2007.3|2005.8|0
1659926700000|2022-08-08 02:45:00|2007.3|2005.8|2006.88|2005.38|2007.32|2005.82|2006.88|2005.38|0
1659927000000|2022-08-08 02:50:00|2006.89|2005.39|2007.31|2005.81|2007.33|2005.83|2006.88|2005.38|0
1659927300000|2022-08-08 02:55:00|2007.1|2005.6|2007.32|2005.82|2007.32|2005.82|2006.89|2005.39|0
1659927600000|2022-08-08 03:00:00|2007.31|2005.81|2007.3|2005.8|2007.32|2005.82|2006.88|2005.38|0
1659927900000|2022-08-08 03:05:00|2007.31|2005.81|2007.3|2005.8|2007.31|2005.81|2006.88|2005.38|0
1659928200000|2022-08-08 03:10:00|2007.31|2005.81|2007.32|2005.82|2007.33|2005.83|2007.31|2005.81|0
1659928500000|2022-08-08 03:15:00|2007.33|2005.83|2007.75|2006.25|2007.76|2006.26|2007.12|2005.62|0
1659928800000|2022-08-08 03:20:00|2007.76|2006.26|2007.75|2006.25|2007.76|2006.26|2007.74|2006.24|0
1659929100000|2022-08-08 03:25:00|2007.74|2006.24|2007.75|2006.25|2007.75|2006.25|2007.74|2006.24|0
1659929400000|2022-08-08 03:30:00|2007.74|2006.24|2008.18|2006.68|2008.61|2007.11|2007.74|2006.24|0
1659929700000|2022-08-08 03:35:00|2008.19|2006.69|2007.75|2006.25|2008.19|2006.69|2007.75|2006.25|0
1659930000000|2022-08-08 03:40:00|2007.76|2006.26|2007.32|2005.82|2007.76|2006.26|2007.32|2005.82|0
1659930300000|2022-08-08 03:45:00|2007.33|2005.83|2006.87|2005.37|2007.33|2005.83|2006.66|2005.16|0
1659930600000|2022-08-08 03:50:00|2006.86|2005.36|2006.87|2005.37|2006.87|2005.37|2006.86|2005.36|0
1659930900000|2022-08-08 03:55:00|2006.86|2005.36|2006.8|2005.3|2006.86|2005.36|2006.8|2005.3|0
1659931200000|2022-08-08 04:00:00|2006.81|2005.31|2007.66|2006.16|2007.66|2006.16|2006.81|2005.31|0
1659931500000|2022-08-08 04:05:00|2007.87|2006.37|2007.65|2006.15|2008.08|2006.58|2007.65|2006.15|0
1659931800000|2022-08-08 04:10:00|2007.66|2006.16|2007.67|2006.17|2007.67|2006.17|2007.23|2005.73|0
1659932100000|2022-08-08 04:15:00|2007.88|2006.38|2007.67|2006.17|2008.11|2006.61|2007.67|2006.17|0
1659932400000|2022-08-08 04:20:00|2007.68|2006.18|2007.66|2006.16|2007.68|2006.18|2007.25|2005.75|0
1659932700000|2022-08-08 04:25:00|2007.65|2006.15|2007.66|2006.16|2007.66|2006.16|2007.23|2005.73|0
1659933000000|2022-08-08 04:30:00|2007.67|2006.17|2008.09|2006.59|2008.09|2006.59|2007.66|2006.16|0
1659933300000|2022-08-08 04:35:00|2008.08|2006.58|2007.66|2006.16|2008.09|2006.59|2007.66|2006.16|0
1659933600000|2022-08-08 04:40:00|2007.65|2006.15|2007.23|2005.73|2007.66|2006.16|2007.23|2005.73|0
1659933900000|2022-08-08 04:45:00|2007.65|2006.15|2007.65|2006.15|2007.66|2006.16|2007.23|2005.73|0
1659934200000|2022-08-08 04:50:00|2007.66|2006.16|2008.52|2007.02|2008.52|2007.02|2007.65|2006.15|0
1659934500000|2022-08-08 04:55:00|2008.53|2007.03|2008.95|2007.45|2008.96|2007.46|2008.52|2007.02|0
1659934800000|2022-08-08 05:00:00|2009.16|2007.66|2009.45|2007.95|2009.45|2007.95|2008.94|2007.44|0
1659935100000|2022-08-08 05:05:00|2009.66|2008.16|2009.87|2008.37|2009.88|2008.38|2009.45|2007.95|0
1659935400000|2022-08-08 05:10:00|2009.88|2008.38|2009.9|2008.4|2010.33|2008.83|2009.88|2008.38|0
1659935700000|2022-08-08 05:15:00|2010.11|2008.61|2010.33|2008.83|2010.34|2008.84|2009.91|2008.41|0
1659936000000|2022-08-08 05:20:00|2010.75|2009.25|2010.33|2008.83|2010.76|2009.26|2010.33|2008.83|0
1659936300000|2022-08-08 05:25:00|2010.32|2008.82|2009.89|2008.39|2010.33|2008.83|2009.89|2008.39|0
1659936600000|2022-08-08 05:30:00|2009.9|2008.4|2009.91|2008.41|2010.36|2008.86|2009.46|2007.96|0
1659936900000|2022-08-08 05:35:00|2009.92|2008.42|2009.46|2007.96|2009.92|2008.42|2009.04|2007.54|0
1659937200000|2022-08-08 05:40:00|2009.44|2007.94|2009.02|2007.52|2009.44|2007.94|2009.01|2007.51|0
1659937500000|2022-08-08 05:45:00|2009.01|2007.51|2009.86|2008.36|2009.87|2008.37|2009.01|2007.51|0
1659937800000|2022-08-08 05:50:00|2009.87|2008.37|2009.44|2007.94|2009.88|2008.38|2009.44|2007.94|0
1659938100000|2022-08-08 05:55:00|2009.45|2007.95|2010.3|2008.8|2010.73|2009.23|2009.44|2007.94|0
1659938400000|2022-08-08 06:00:00|2010.31|2008.81|2010.77|2009.27|2011.17|2009.67|2009.86|2008.36|0
1659938700000|2022-08-08 06:05:00|2010.76|2009.26|2009.51|2008.01|2010.76|2009.26|2009.5|2008|0
1659939000000|2022-08-08 06:10:00|2009.93|2008.43|2010.35|2008.85|2010.35|2008.85|2009.5|2008|0
1659939300000|2022-08-08 06:15:00|2010.36|2008.86|2011.21|2009.71|2011.21|2009.71|2009.92|2008.42|0
1659939600000|2022-08-08 06:20:00|2011.23|2009.73|2011.22|2009.72|2012.08|2010.58|2010.8|2009.3|0
1659939900000|2022-08-08 06:25:00|2011.21|2009.71|2012.07|2010.57|2012.07|2010.57|2010.79|2009.29|0
1659940200000|2022-08-08 06:30:00|2012.06|2010.56|2011.36|2009.96|2012.06|2010.56|2010.24|2008.84|7
1659940500000|2022-08-08 06:35:00|2010.99|2009.59|2010.99|2009.59|2011.49|2010.09|2010.49|2009.09|12
1659940800000|2022-08-08 06:40:00|2010.86|2009.46|2010.99|2009.59|2010.99|2009.59|2010.86|2009.46|10
1659941100000|2022-08-08 06:45:00|2010.86|2009.46|2011.36|2009.96|2011.36|2009.96|2010.86|2009.46|19
1659941400000|2022-08-08 06:50:00|2011.24|2009.84|2011.49|2010.09|2012.24|2010.84|2011.24|2009.84|19
1659941700000|2022-08-08 06:55:00|2011.54|2010.04|2012.48|2010.98|2012.91|2011.41|2011.16|2009.66|0
1659942000000|2022-08-08 07:00:00|2012.27|2010.77|2015.79|2015.29|2017.79|2017.29|2011.29|2010.56|2169
1659942300000|2022-08-08 07:05:00|2015.91|2015.41|2014.41|2013.91|2017.79|2017.29|2013.91|2013.41|1440
1659942600000|2022-08-08 07:10:00|2014.54|2014.04|2014.54|2014.04|2017.66|2017.16|2014.29|2013.79|1393
1659942900000|2022-08-08 07:15:00|2014.66|2014.16|2014.54|2014.04|2015.29|2014.79|2013.04|2012.54|1311
1659943200000|2022-08-08 07:20:00|2014.66|2014.16|2012.29|2011.79|2014.91|2014.41|2012.04|2011.54|907
1659943500000|2022-08-08 07:25:00|2012.04|2011.54|2013.66|2013.16|2014.16|2013.66|2011.54|2011.04|884
1659943800000|2022-08-08 07:30:00|2013.54|2013.04|2010.41|2009.91|2013.54|2013.04|2010.29|2009.79|903
1659944100000|2022-08-08 07:35:00|2010.54|2010.04|2008.29|2007.79|2010.79|2010.29|2008.04|2007.54|721
1659944400000|2022-08-08 07:40:00|2008.51|2008.01|2004.51|2004.01|2008.51|2008.01|2004.26|2003.76|945
1659944700000|2022-08-08 07:45:00|2004.63|2004.13|2006.26|2005.76|2006.76|2006.26|2004.63|2004.13|629
1659945000000|2022-08-08 07:50:00|2006.38|2005.88|2008.38|2007.88|2008.38|2007.88|2005.51|2005.01|590
1659945300000|2022-08-08 07:55:00|2008.26|2007.76|2009.13|2008.63|2009.26|2008.76|2007.51|2007.01|516
1659945600000|2022-08-08 08:00:00|2009.26|2008.76|2009.76|2009.26|2011.01|2010.51|2008.26|2007.76|542
1659945900000|2022-08-08 08:05:00|2009.51|2009.01|2007.63|2007.13|2010.01|2009.51|2007.26|2006.76|406
1659946200000|2022-08-08 08:10:00|2007.76|2007.26|2007.76|2007.26|2009.26|2008.76|2007.51|2007.01|744
1659946500000|2022-08-08 08:15:00|2008.01|2007.51|2010.76|2010.26|2011.51|2011.01|2007.51|2007.01|539
1659946800000|2022-08-08 08:20:00|2010.63|2010.13|2012.51|2012.01|2013.26|2012.76|2010.51|2010.01|673
1659947100000|2022-08-08 08:25:00|2012.38|2011.88|2015.88|2015.38|2016.26|2015.76|2012.26|2011.76|799
1659947400000|2022-08-08 08:30:00|2015.76|2015.26|2017.26|2016.76|2017.51|2017.01|2015.51|2015.01|432
1659947700000|2022-08-08 08:35:00|2017.51|2017.01|2015.88|2015.38|2018.26|2017.76|2015.76|2015.26|480
1659948000000|2022-08-08 08:40:00|2016.01|2015.51|2016.51|2016.01|2017.76|2017.26|2015.76|2015.26|265
1659948300000|2022-08-08 08:45:00|2016.26|2015.76|2017.01|2016.51|2018.13|2017.63|2016.26|2015.76|428
1659948600000|2022-08-08 08:50:00|2016.76|2016.26|2014.76|2014.26|2017.76|2017.26|2014.51|2014.01|373
1659948900000|2022-08-08 08:55:00|2014.63|2014.13|2013.51|2013.01|2014.88|2014.38|2013.01|2012.51|306
1659949200000|2022-08-08 09:00:00|2013.63|2013.13|2015.26|2014.76|2015.26|2014.76|2013.01|2012.51|236
1659949500000|2022-08-08 09:05:00|2015.51|2015.01|2016.51|2016.01|2017.26|2016.76|2015.51|2015.01|351
1659949800000|2022-08-08 09:10:00|2016.76|2016.26|2015.26|2014.76|2017.01|2016.51|2014.76|2014.26|315
1659950100000|2022-08-08 09:15:00|2015.51|2015.01|2016.51|2016.01|2016.51|2016.01|2015.01|2014.51|279
1659950400000|2022-08-08 09:20:00|2016.38|2015.88|2015.76|2015.26|2016.76|2016.26|2015.76|2015.26|283
1659950700000|2022-08-08 09:25:00|2015.88|2015.38|2017.01|2016.51|2017.01|2016.51|2015.76|2015.26|185
1659951000000|2022-08-08 09:30:00|2016.88|2016.38|2016.76|2016.26|2017.76|2017.26|2016.26|2015.76|268
1659951300000|2022-08-08 09:35:00|2016.63|2016.13|2016.76|2016.26|2017.13|2016.63|2016.26|2015.76|209
1659951600000|2022-08-08 09:40:00|2016.88|2016.38|2017.26|2016.76|2017.51|2017.01|2016.88|2016.38|283
1659951900000|2022-08-08 09:45:00|2017.38|2016.88|2017.13|2016.63|2017.51|2017.01|2016.76|2016.26|342
1659952200000|2022-08-08 09:50:00|2017.01|2016.51|2017.01|2016.51|2017.51|2017.01|2016.76|2016.26|280
1659952500000|2022-08-08 09:55:00|2016.76|2016.26|2015.01|2014.51|2017.01|2016.51|2014.76|2014.26|912
1659952800000|2022-08-08 10:00:00|2014.76|2014.26|2018.01|2017.51|2018.01|2017.51|2014.63|2014.13|388
1659953100000|2022-08-08 10:05:00|2017.76|2017.26|2020.51|2020.01|2020.51|2020.01|2017.76|2017.26|506
1659953400000|2022-08-08 10:10:00|2020.63|2020.13|2017.76|2017.26|2020.76|2020.26|2017.63|2017.13|734
1659953700000|2022-08-08 10:15:00|2018.01|2017.51|2019.76|2019.26|2019.76|2019.26|2017.51|2017.01|412
1659954000000|2022-08-08 10:20:00|2019.63|2019.13|2020.01|2019.51|2020.26|2019.76|2018.76|2018.26|420
1659954300000|2022-08-08 10:25:00|2020.26|2019.76|2019.76|2019.26|2020.26|2019.76|2019.51|2019.01|251
1659954600000|2022-08-08 10:30:00|2020.01|2019.51|2020.51|2020.01|2020.76|2020.26|2019.76|2019.26|378
1659954900000|2022-08-08 10:35:00|2020.26|2019.76|2020.26|2019.76|2020.76|2020.26|2019.76|2019.26|285
1659955200000|2022-08-08 10:40:00|2020.38|2019.88|2021.51|2021.01|2021.76|2021.26|2020.01|2019.51|566
1659955500000|2022-08-08 10:45:00|2021.26|2020.76|2021.26|2020.76|2021.51|2021.01|2020.76|2020.26|243
1659955800000|2022-08-08 10:50:00|2021.38|2020.88|2021.51|2021.01|2021.51|2021.01|2021.26|2020.76|196
1659956100000|2022-08-08 10:55:00|2021.26|2020.76|2021.76|2021.26|2022.13|2021.63|2021.26|2020.76|275
1659956400000|2022-08-08 11:00:00|2021.51|2021.01|2020.76|2020.26|2021.51|2021.01|2020.26|2019.76|378
1659956700000|2022-08-08 11:05:00|2020.51|2020.01|2020.26|2019.76|2020.76|2020.26|2020.26|2019.76|424
1659957000000|2022-08-08 11:10:00|2020.01|2019.51|2019.76|2019.26|2020.01|2019.51|2019.63|2019.13|264
1659957300000|2022-08-08 11:15:00|2019.63|2019.13|2018.76|2018.26|2019.63|2019.13|2018.51|2018.01|636
1659957600000|2022-08-08 11:20:00|2018.63|2018.13|2018.51|2018.01|2018.76|2018.26|2018.38|2017.88|165
1659957900000|2022-08-08 11:25:00|2018.76|2018.26|2018.51|2018.01|2018.76|2018.26|2018.13|2017.63|255
1659958200000|2022-08-08 11:30:00|2018.38|2017.88|2018.63|2018.13|2018.63|2018.13|2018.26|2017.76|171
1659958500000|2022-08-08 11:35:00|2018.51|2018.01|2018.51|2018.01|2018.76|2018.26|2018.51|2018.01|148
1659958800000|2022-08-08 11:40:00|2018.56|2018.06|2018.31|2017.81|2019.06|2018.56|2018.31|2017.81|229
1659959100000|2022-08-08 11:45:00|2018.56|2018.06|2018.81|2018.31|2018.81|2018.31|2018.56|2018.06|216
1659959400000|2022-08-08 11:50:00|2018.68|2018.18|2019.81|2019.31|2019.93|2019.43|2018.68|2018.18|500
1659959700000|2022-08-08 11:55:00|2019.56|2019.06|2018.56|2018.06|2019.81|2019.31|2018.56|2018.06|271
1659960000000|2022-08-08 12:00:00|2018.31|2017.81|2018.81|2018.31|2018.81|2018.31|2018.31|2017.81|231
1659960300000|2022-08-08 12:05:00|2018.56|2018.06|2019.81|2019.31|2019.81|2019.31|2018.56|2018.06|184
1659960600000|2022-08-08 12:10:00|2019.56|2019.06|2019.06|2018.56|2019.81|2019.31|2019.06|2018.56|241
1659960900000|2022-08-08 12:15:00|2019.31|2018.81|2019.31|2018.81|2019.31|2018.81|2018.81|2018.31|292
1659961200000|2022-08-08 12:20:00|2019.43|2018.93|2019.81|2019.31|2020.06|2019.56|2019.31|2018.81|462
1659961500000|2022-08-08 12:25:00|2019.56|2019.06|2022.31|2021.81|2022.31|2021.81|2019.56|2019.06|431
1659961800000|2022-08-08 12:30:00|2022.56|2022.06|2022.06|2021.56|2022.81|2022.31|2021.68|2021.18|391
1659962100000|2022-08-08 12:35:00|2022.31|2021.81|2021.31|2020.81|2022.56|2022.06|2021.06|2020.56|351
1659962400000|2022-08-08 12:40:00|2021.43|2020.93|2021.31|2020.81|2021.81|2021.31|2021.06|2020.56|197
1659962700000|2022-08-08 12:45:00|2021.43|2020.93|2021.81|2021.31|2022.06|2021.56|2020.93|2020.43|288
1659963000000|2022-08-08 12:50:00|2022.06|2021.56|2022.81|2022.31|2022.81|2022.31|2021.81|2021.31|245
1659963300000|2022-08-08 12:55:00|2023.06|2022.56|2023.31|2022.81|2023.93|2023.43|2022.81|2022.31|464
1659963600000|2022-08-08 13:00:00|2023.18|2022.68|2020.06|2019.56|2023.31|2022.81|2019.81|2019.31|721
1659963900000|2022-08-08 13:05:00|2020.31|2019.81|2022.06|2021.56|2022.06|2021.56|2019.81|2019.31|733
1659964200000|2022-08-08 13:10:00|2021.81|2021.31|2023.31|2022.81|2023.31|2022.81|2021.81|2021.31|470
1659964500000|2022-08-08 13:15:00|2023.06|2022.56|2024.06|2023.56|2024.06|2023.56|2022.56|2022.06|486
1659964800000|2022-08-08 13:20:00|2023.81|2023.31|2023.31|2022.81|2023.81|2023.31|2023.06|2022.56|455
1659965100000|2022-08-08 13:25:00|2023.06|2022.56|2021.06|2020.56|2023.06|2022.56|2021.06|2020.56|691
1659965400000|2022-08-08 13:30:00|2021.31|2020.81|2023.56|2023.06|2024.43|2023.93|2021.31|2020.81|1158
1659965700000|2022-08-08 13:35:00|2023.68|2023.18|2025.56|2025.06|2026.81|2026.31|2023.68|2023.18|1032
1659966000000|2022-08-08 13:40:00|2025.68|2025.18|2026.81|2026.31|2027.31|2026.81|2024.68|2024.18|1093
1659966300000|2022-08-08 13:45:00|2026.56|2026.06|2025.81|2025.31|2026.81|2026.31|2024.56|2024.06|1342
1659966600000|2022-08-08 13:50:00|2025.56|2025.06|2023.81|2023.31|2025.56|2025.06|2023.56|2023.06|903
1659966900000|2022-08-08 13:55:00|2023.93|2023.43|2024.56|2024.06|2026.06|2025.56|2023.93|2023.43|936
1659967200000|2022-08-08 14:00:00|2024.81|2024.31|2026.31|2025.81|2026.81|2026.31|2024.31|2023.81|878
1659967500000|2022-08-08 14:05:00|2026.18|2025.68|2023.43|2022.93|2026.18|2025.68|2022.56|2022.06|1823
1659967800000|2022-08-08 14:10:00|2023.44|2022.94|2024.32|2023.82|2025.32|2024.82|2023.32|2022.82|640
1659968100000|2022-08-08 14:15:00|2024.19|2023.69|2023.32|2022.82|2024.32|2023.82|2022.69|2022.19|701
1659968400000|2022-08-08 14:20:00|2023.44|2022.94|2023.07|2022.57|2023.57|2023.07|2022.82|2022.32|573
1659968700000|2022-08-08 14:25:00|2023.19|2022.69|2021.94|2021.44|2023.32|2022.82|2021.32|2020.82|1635
1659969000000|2022-08-08 14:30:00|2022.07|2021.57|2021.07|2020.57|2022.82|2022.32|2021.07|2020.57|504
1659969300000|2022-08-08 14:35:00|2021.19|2020.69|2021.32|2020.82|2022.32|2021.82|2020.57|2020.07|384
1659969600000|2022-08-08 14:40:00|2021.57|2021.07|2021.57|2021.07|2022.07|2021.57|2021.07|2020.57|387
1659969900000|2022-08-08 14:45:00|2021.44|2020.94|2019.57|2019.07|2021.44|2020.94|2018.82|2018.32|574
1659970200000|2022-08-08 14:50:00|2019.82|2019.32|2019.57|2019.07|2020.32|2019.82|2019.32|2018.82|537
1659970500000|2022-08-08 14:55:00|2019.32|2018.82|2019.32|2018.82|2020.32|2019.82|2018.82|2018.32|530
1659970800000|2022-08-08 15:00:00|2019.57|2019.07|2020.19|2019.69|2020.57|2020.07|2019.07|2018.57|615
1659971100000|2022-08-08 15:05:00|2020.07|2019.57|2019.57|2019.07|2020.57|2020.07|2019.07|2018.57|510
1659971400000|2022-08-08 15:10:00|2019.44|2018.94|2016.57|2016.07|2019.57|2019.07|2016.57|2016.07|918
1659971700000|2022-08-08 15:15:00|2016.32|2015.82|2016.69|2016.19|2016.82|2016.32|2015.32|2014.82|1080
1659972000000|2022-08-08 15:20:00|2016.82|2016.32|2016.64|2015.14|2017.82|2017.32|2016.32|2015.14|1746
1659972300000|2022-08-08 15:25:00|2016.63|2015.13|2017.85|2016.35|2017.85|2016.35|2016.17|2014.67|1173
1659972600000|2022-08-08 15:30:00|2017.43|2015.93|2017.77|2016.37|2018.52|2017.12|2017.43|2015.93|122
1659972900000|2022-08-08 15:35:00|2017.64|2016.24|2015.27|2013.87|2017.64|2016.24|2015.27|2013.87|40
1659973200000|2022-08-08 15:40:00|2015.02|2013.62|2013.27|2011.87|2015.52|2014.12|2013.27|2011.87|33
1659973500000|2022-08-08 15:45:00|2013.14|2011.74|2014.14|2012.74|2014.27|2012.87|2013.02|2011.62|34
1659973800000|2022-08-08 15:50:00|2014.27|2012.87|2017.27|2015.87|2017.27|2015.87|2014.27|2012.87|101
1659974100000|2022-08-08 15:55:00|2016.52|2015.12|2015.82|2014.32|2017.89|2016.49|2015.77|2014.32|30
1659974400000|2022-08-08 16:00:00|2016.03|2014.53|2015.8|2014.3|2016.26|2014.76|2015.38|2013.88|0
1659974700000|2022-08-08 16:05:00|2015.79|2014.29|2012.8|2011.3|2015.88|2014.38|2012.35|2010.85|0
1659975000000|2022-08-08 16:10:00|2012.81|2011.31|2012.33|2010.83|2013.67|2012.17|2011.87|2010.37|0
1659975300000|2022-08-08 16:15:00|2012.34|2010.84|2010.92|2009.42|2012.76|2011.26|2009.62|2008.12|0
1659975600000|2022-08-08 16:20:00|2010.93|2009.43|2013.59|2012.09|2013.62|2012.12|2010.91|2009.41|0
1659975900000|2022-08-08 16:25:00|2013.6|2012.1|2012.25|2010.75|2014.04|2012.54|2011.4|2009.9|0
1659976200000|2022-08-08 16:30:00|2011.83|2010.33|2012.29|2010.79|2012.32|2010.82|2011.41|2009.91|0
1659976500000|2022-08-08 16:35:00|2011.87|2010.37|2012.27|2010.77|2012.73|2011.23|2010.94|2009.44|0
1659976800000|2022-08-08 16:40:00|2012.28|2010.78|2014.01|2012.51|2014.04|2012.54|2011.83|2010.33|0
1659977100000|2022-08-08 16:45:00|2014.02|2012.52|2014.01|2012.51|2014.07|2012.57|2013.17|2011.67|0
1659977400000|2022-08-08 16:50:00|2014.02|2012.52|2014.46|2012.96|2014.9|2013.4|2014.01|2012.51|0
1659977700000|2022-08-08 16:55:00|2014.45|2012.95|2013.57|2012.07|2014.88|2013.38|2012.71|2011.21|0
1659978000000|2022-08-08 17:00:00|2013.99|2012.49|2012.67|2011.17|2013.99|2012.49|2012.26|2010.76|0
1659978300000|2022-08-08 17:05:00|2012.68|2011.18|2013.58|2012.08|2014.44|2012.94|2012.67|2011.17|0
1659978600000|2022-08-08 17:10:00|2013.57|2012.07|2014.9|2013.4|2015.34|2013.84|2013.14|2011.64|0
1659978900000|2022-08-08 17:15:00|2014.89|2013.39|2015.37|2013.87|2015.81|2014.31|2014.89|2013.39|0
1659979200000|2022-08-08 17:20:00|2015.36|2013.86|2014.9|2013.4|2015.37|2013.87|2013.57|2012.07|0
1659979500000|2022-08-08 17:25:00|2014.91|2013.41|2012.28|2010.78|2014.92|2013.42|2012.27|2010.77|0
1659979800000|2022-08-08 17:30:00|2012.29|2010.79|2013.15|2011.65|2013.6|2012.1|2012.27|2010.77|0
1659980100000|2022-08-08 17:35:00|2013.16|2011.66|2012.27|2010.77|2013.16|2011.66|2011.82|2010.32|0
1659980400000|2022-08-08 17:40:00|2012.26|2010.76|2013.6|2012.1|2013.6|2012.1|2012.25|2010.75|0
1659980700000|2022-08-08 17:45:00|2013.59|2012.09|2013.57|2012.07|2014.03|2012.53|2013.13|2011.63|0
1659981000000|2022-08-08 17:50:00|2013.58|2012.08|2014.89|2013.39|2014.9|2013.4|2013.13|2011.63|0
1659981300000|2022-08-08 17:55:00|2014.88|2013.38|2014.92|2013.42|2015.35|2013.85|2014.88|2013.38|0
1659981600000|2022-08-08 18:00:00|2014.91|2013.41|2012.23|2010.73|2014.92|2013.42|2012.23|2010.73|0
1659981900000|2022-08-08 18:05:00|2012.22|2010.72|2013.55|2012.05|2013.56|2012.06|2011.32|2009.82|0
1659982200000|2022-08-08 18:10:00|2013.56|2012.06|2012.23|2010.73|2013.56|2012.06|2012.21|2010.71|0
1659982500000|2022-08-08 18:15:00|2012.22|2010.72|2012.64|2011.14|2012.67|2011.17|2011.32|2009.82|0
1659982800000|2022-08-08 18:20:00|2012.63|2011.13|2012.18|2010.68|2012.65|2011.15|2011.76|2010.26|0
1659983100000|2022-08-08 18:25:00|2012.19|2010.69|2012.2|2010.7|2013.06|2011.56|2011.73|2010.23|0
1659983400000|2022-08-08 18:30:00|2012.19|2010.69|2012.63|2011.13|2013.07|2011.57|2011.74|2010.24|0
1659983700000|2022-08-08 18:35:00|2012.62|2011.12|2011.32|2009.82|2012.62|2011.12|2010.88|2009.38|0
1659984000000|2022-08-08 18:40:00|2011.31|2009.81|2011.31|2009.81|2012.21|2010.71|2010.88|2009.38|0
1659984300000|2022-08-08 18:45:00|2011.3|2009.8|2011.28|2009.78|2012.15|2010.65|2010.41|2008.91|0
1659984600000|2022-08-08 18:50:00|2011.27|2009.77|2009.92|2008.42|2011.28|2009.78|2009.92|2008.42|0
1659984900000|2022-08-08 18:55:00|2009.93|2008.43|2011.69|2010.19|2012.13|2010.63|2009.93|2008.43|0
1659985200000|2022-08-08 19:00:00|2011.68|2010.18|2012.58|2011.08|2013.02|2011.52|2011.68|2010.18|0
1659985500000|2022-08-08 19:05:00|2012.59|2011.09|2012.16|2010.66|2013.02|2011.52|2011.71|2010.21|0
1659985800000|2022-08-08 19:10:00|2012.58|2011.08|2012.59|2011.09|2013.02|2011.52|2011.69|2010.19|0
1659986100000|2022-08-08 19:15:00|2012.58|2011.08|2011.83|2010.33|2012.59|2011.09|2010.93|2009.43|0
1659986400000|2022-08-08 19:20:00|2011.84|2010.34|2012.73|2011.23|2013.18|2011.68|2011.39|2009.89|0
1659986700000|2022-08-08 19:25:00|2012.72|2011.22|2012.73|2011.23|2013.61|2012.11|2012.29|2010.79|0
1659987000000|2022-08-08 19:30:00|2012.72|2011.22|2012.77|2011.27|2012.79|2011.29|2011.84|2010.34|0
1659987300000|2022-08-08 19:35:00|2012.78|2011.28|2012.79|2011.29|2013.23|2011.73|2012.34|2010.84|0
1659987600000|2022-08-08 19:40:00|2012.78|2011.28|2013.67|2012.17|2013.67|2012.17|2012.78|2011.28|0
1659987900000|2022-08-08 19:45:00|2013.66|2012.16|2012.8|2011.3|2013.68|2012.18|2012.79|2011.29|0
1659988200000|2022-08-08 19:50:00|2012.81|2011.31|2013.65|2012.15|2013.68|2012.18|2012.75|2011.25|0
1659988500000|2022-08-08 19:55:00|2013.64|2012.14|2013.19|2011.69|2014.47|2012.97|2013.17|2011.67|0
1659988800000|2022-08-08 20:00:00|2013.4|2011.9|2013.81|2012.31|2014.64|2013.14|2012.93|2011.43|0
1659989100000|2022-08-08 20:05:00|2013.82|2012.32|2014.42|2012.92|2014.42|2012.92|2013.81|2012.31|0
1659989400000|2022-08-08 20:10:00|2014.34|2012.84|2014.55|2013.05|2014.73|2013.23|2014.16|2012.66|0
1659989700000|2022-08-08 20:15:00|2014.42|2012.92|2014.34|2012.84|2014.55|2013.05|2014.34|2012.84|0
1659990000000|2022-08-08 20:20:00|2014.38|2012.88|2014.42|2012.92|2014.73|2013.23|2014.34|2012.84|0
1659990300000|2022-08-08 20:25:00|2014.43|2012.93|2014.34|2012.84|2014.55|2013.05|2014.25|2012.75|0
1659990600000|2022-08-08 20:30:00|2014.42|2012.92|2014.73|2013.23|2014.82|2013.32|2014.42|2012.92|0
1659990900000|2022-08-08 20:35:00|2014.82|2013.32|2014.82|2013.32|2014.9|2013.4|2014.82|2013.32|0
1659991200000|2022-08-08 20:40:00|2014.9|2013.4|2014.99|2013.49|2014.99|2013.49|2014.82|2013.32|0
1659991500000|2022-08-08 20:45:00|2015|2013.5|2014.99|2013.49|2015.17|2013.67|2014.82|2013.32|0
1659991800000|2022-08-08 20:50:00|2015.04|2013.54|2015.43|2013.93|2015.43|2013.93|2014.99|2013.49|0
1659992100000|2022-08-08 20:55:00|2015.34|2013.84|2016.53|2015.03|2016.75|2015.25|2015.34|2013.84|0
1659992400000|2022-08-08 21:00:00|2016.57|2015.07|2016.4|2014.9|2016.75|2015.25|2016.35|2014.85|0
1659992700000|2022-08-08 21:05:00|2016.39|2014.89|2017.98|2016.48|2017.98|2016.48|2016.18|2014.68|0
1659993000000|2022-08-08 21:10:00|2017.97|2016.47|2019.35|2017.85|2019.35|2017.85|2017.89|2016.39|0
1659993300000|2022-08-08 21:15:00|2019.27|2017.77|2019.51|2018.01|2019.55|2018.05|2019.22|2017.72|0
1659993600000|2022-08-08 21:20:00|2019.55|2018.05|2018.33|2016.83|2019.7|2018.2|2018.33|2016.83|0
1659993900000|2022-08-08 21:25:00|2018.37|2016.87|2018.2|2016.7|2018.41|2016.91|2018.2|2016.7|0
1659994200000|2022-08-08 21:30:00|2018.19|2016.69|2017.98|2016.48|2018.19|2016.69|2017.98|2016.48|0
1659994500000|2022-08-08 21:35:00|2018.06|2016.56|2017.56|2016.06|2018.15|2016.65|2017.52|2016.02|0
1659994800000|2022-08-08 21:40:00|2017.47|2015.97|2017.52|2016.02|2017.56|2016.06|2017.39|2015.89|0
1659995100000|2022-08-08 21:45:00|2017.56|2016.06|2017.33|2015.83|2017.56|2016.06|2017.33|2015.83|0
1659995400000|2022-08-08 21:50:00|2016.92|2015.42|2017.29|2015.79|2017.29|2015.79|2016.83|2015.33|0
1659995700000|2022-08-08 21:55:00|2017.28|2015.78|2017.02|2015.52|2017.33|2015.83|2016.85|2015.35|0
1659996000000|2022-08-08 22:00:00|2016.97|2015.47|2015.96|2014.46|2016.97|2015.47|2015.78|2014.28|0
1659996300000|2022-08-08 22:05:00|2015.95|2014.45|2015.52|2014.02|2015.95|2014.45|2015.43|2013.93|0
1659996600000|2022-08-08 22:10:00|2015.56|2014.06|2015.87|2014.37|2016.31|2014.81|2015.56|2014.06|0
1659996900000|2022-08-08 22:15:00|2015.96|2014.46|2015.78|2014.28|2015.96|2014.46|2015.69|2014.19|0
1659997200000|2022-08-08 22:20:00|2015.79|2014.29|2015.61|2014.11|2015.87|2014.37|2015.34|2013.84|0
1659997500000|2022-08-08 22:25:00|2015.6|2014.1|2015.61|2014.11|2015.78|2014.28|2015.52|2014.02|0
1659997800000|2022-08-08 22:30:00|2015.69|2014.19|2015.52|2014.02|2015.69|2014.19|2015.52|2014.02|0
1659998100000|2022-08-08 22:35:00|2015.61|2014.11|2015.47|2013.97|2015.61|2014.11|2015.43|2013.93|0
1659998400000|2022-08-08 22:40:00|2015.48|2013.98|2015.34|2013.84|2015.52|2014.02|2015.25|2013.75|0
1659998700000|2022-08-08 22:45:00|2015.25|2013.75|2015.43|2013.93|2015.61|2014.11|2015.25|2013.75|0
1659999000000|2022-08-08 22:50:00|2015.47|2013.97|2015.43|2013.93|2015.61|2014.11|2015.43|2013.93|0
1659999300000|2022-08-08 22:55:00|2015.34|2013.84|2015.43|2013.93|2015.52|2014.02|2015.34|2013.84|0
1659999600000|2022-08-08 23:00:00|2015.34|2013.84|2014.99|2013.49|2015.52|2014.02|2014.77|2013.27|0
1659999900000|2022-08-08 23:05:00|2015|2013.5|2016.4|2014.9|2016.48|2014.98|2015|2013.5|0
1660000200000|2022-08-08 23:10:00|2016.39|2014.89|2017.67|2016.17|2017.93|2016.43|2016.31|2014.81|0
1660000500000|2022-08-08 23:15:00|2017.66|2016.16|2017.36|2015.86|2017.76|2016.26|2017.27|2015.77|0
1660000800000|2022-08-08 23:20:00|2017.32|2015.82|2017.45|2015.95|2017.45|2015.95|2017.19|2015.69|0
1660001100000|2022-08-08 23:25:00|2017.58|2016.08|2017.76|2016.26|2017.76|2016.26|2017.36|2015.86|0
1660001400000|2022-08-08 23:30:00|2017.75|2016.25|2017.71|2016.21|2018.19|2016.69|2017.58|2016.08|0
1660001700000|2022-08-08 23:35:00|2017.76|2016.26|2018.28|2016.78|2018.55|2017.05|2017.58|2016.08|0
1660002000000|2022-08-08 23:40:00|2018.33|2016.83|2018.02|2016.52|2018.37|2016.87|2017.93|2016.43|0
1660002300000|2022-08-08 23:45:00|2018.01|2016.51|2017.84|2016.34|2018.37|2016.87|2017.45|2015.95|0
1660002600000|2022-08-08 23:50:00|2017.76|2016.26|2017.36|2015.86|2017.84|2016.34|2017.36|2015.86|0
1660002900000|2022-08-08 23:55:00|2017.37|2015.87|2017.33|2015.83|2017.45|2015.95|2016.95|2015.45|0
1660003200000|2022-08-09 00:00:00|2017.25|2015.75|2017.34|2015.84|2017.43|2015.93|2016.95|2015.45|0
1660003500000|2022-08-09 00:05:00|2017.38|2015.88|2016.33|2014.83|2017.43|2015.93|2015.98|2014.48|0
1660003800000|2022-08-09 00:10:00|2016.24|2014.74|2017.87|2016.37|2018|2016.5|2016.2|2014.7|0
1660004100000|2022-08-09 00:15:00|2017.86|2016.36|2018.86|2017.36|2018.86|2017.36|2016.32|2014.82|0
1660004400000|2022-08-09 00:20:00|2018.66|2017.16|2017.58|2016.08|2018.86|2017.36|2017.58|2016.08|0
1660004700000|2022-08-09 00:25:00|2017.57|2016.07|2018.01|2016.51|2018.02|2016.52|2017.15|2015.65|0
1660005000000|2022-08-09 00:30:00|2018|2016.5|2017.16|2015.66|2018|2016.5|2017.15|2015.65|0
1660005300000|2022-08-09 00:35:00|2017.15|2015.65|2016.72|2015.22|2017.38|2015.88|2016.72|2015.22|0
1660005600000|2022-08-09 00:40:00|2016.73|2015.23|2016.71|2015.21|2017.15|2015.65|2016.71|2015.21|0
1660005900000|2022-08-09 00:45:00|2016.29|2014.79|2015.42|2013.92|2016.29|2014.79|2015.42|2013.92|0
1660006200000|2022-08-09 00:50:00|2015.43|2013.93|2015.85|2014.35|2016.28|2014.78|2015.43|2013.93|0
1660006500000|2022-08-09 00:55:00|2015.84|2014.34|2015.4|2013.9|2015.85|2014.35|2015.4|2013.9|0
1660006800000|2022-08-09 01:00:00|2015.61|2014.11|2015.4|2013.9|2015.83|2014.33|2014.97|2013.47|0
1660007100000|2022-08-09 01:05:00|2015.39|2013.89|2014.95|2013.45|2015.4|2013.9|2014.51|2013.01|0
1660007400000|2022-08-09 01:10:00|2014.94|2013.44|2014.96|2013.46|2014.96|2013.46|2014.53|2013.03|0
1660007700000|2022-08-09 01:15:00|2014.95|2013.45|2014.52|2013.02|2014.96|2013.46|2014.52|2013.02|0
1660008000000|2022-08-09 01:20:00|2014.51|2013.01|2013.25|2011.75|2014.52|2013.02|2013.24|2011.74|0
1660008300000|2022-08-09 01:25:00|2013.24|2011.74|2014.1|2012.6|2014.1|2012.6|2012.82|2011.32|0
1660008600000|2022-08-09 01:30:00|2013.89|2012.39|2013.89|2012.39|2014.11|2012.61|2013.25|2011.75|0
1660008900000|2022-08-09 01:35:00|2013.68|2012.18|2013.23|2011.73|2013.68|2012.18|2012.81|2011.31|0
1660009200000|2022-08-09 01:40:00|2013.24|2011.74|2012.8|2011.3|2013.24|2011.74|2012.37|2010.87|0
1660009500000|2022-08-09 01:45:00|2012.79|2011.29|2012.58|2011.08|2012.8|2011.3|2012.36|2010.86|0
1660009800000|2022-08-09 01:50:00|2012.37|2010.87|2012.82|2011.32|2012.83|2011.33|2012.37|2010.87|0
1660010100000|2022-08-09 01:55:00|2012.81|2011.31|2011.96|2010.46|2012.81|2011.31|2011.95|2010.45|0
1660010400000|2022-08-09 02:00:00|2011.97|2010.47|2012.84|2011.34|2013.25|2011.75|2011.97|2010.47|0
1660010700000|2022-08-09 02:05:00|2012.85|2011.35|2013.28|2011.78|2013.71|2012.21|2012.42|2010.92|0
1660011000000|2022-08-09 02:10:00|2013.27|2011.77|2012.86|2011.36|2013.28|2011.78|2012.85|2011.35|0
1660011300000|2022-08-09 02:15:00|2013.28|2011.78|2013.27|2011.77|2013.28|2011.78|2012.84|2011.34|0
1660011600000|2022-08-09 02:20:00|2013.28|2011.78|2013.72|2012.22|2013.72|2012.22|2013.27|2011.77|0
1660011900000|2022-08-09 02:25:00|2013.71|2012.21|2014.14|2012.64|2014.15|2012.65|2013.71|2012.21|0
1660012200000|2022-08-09 02:30:00|2013.93|2012.43|2013.72|2012.22|2014.14|2012.64|2013.71|2012.21|0
1660012500000|2022-08-09 02:35:00|2013.71|2012.21|2013.71|2012.21|2014.14|2012.64|2013.29|2011.79|0
1660012800000|2022-08-09 02:40:00|2013.7|2012.2|2014.14|2012.64|2014.15|2012.65|2013.7|2012.2|0
1660013100000|2022-08-09 02:45:00|2014.15|2012.65|2013.72|2012.22|2014.15|2012.65|2013.72|2012.22|0
1660013400000|2022-08-09 02:50:00|2013.73|2012.23|2013.3|2011.8|2013.73|2012.23|2013.3|2011.8|0
1660013700000|2022-08-09 02:55:00|2013.72|2012.22|2013.73|2012.23|2013.73|2012.23|2013.71|2012.21|0
1660014000000|2022-08-09 03:00:00|2014.15|2012.65|2014.57|2013.07|2014.58|2013.08|2013.94|2012.44|0
1660014300000|2022-08-09 03:05:00|2014.58|2013.08|2014.57|2013.07|2014.58|2013.08|2014.15|2012.65|0
1660014600000|2022-08-09 03:10:00|2014.15|2012.65|2015.45|2013.95|2015.88|2014.38|2014.15|2012.65|0
1660014900000|2022-08-09 03:15:00|2015.46|2013.96|2015.88|2014.38|2015.88|2014.38|2015.45|2013.95|0
1660015200000|2022-08-09 03:20:00|2016.3|2014.8|2016.73|2015.23|2016.74|2015.24|2016.3|2014.8|0
1660015500000|2022-08-09 03:25:00|2016.74|2015.24|2015.88|2014.38|2016.74|2015.24|2015.88|2014.38|0
1660015800000|2022-08-09 03:30:00|2016.3|2014.8|2016.74|2015.24|2016.75|2015.25|2015.89|2014.39|0
1660016100000|2022-08-09 03:35:00|2016.32|2014.82|2016.34|2014.84|2016.76|2015.26|2016.32|2014.82|0
1660016400000|2022-08-09 03:40:00|2016.33|2014.83|2016.77|2015.27|2016.77|2015.27|2016.33|2014.83|0
1660016700000|2022-08-09 03:45:00|2017.19|2015.69|2016.97|2015.47|2017.19|2015.69|2016.76|2015.26|0
1660017000000|2022-08-09 03:50:00|2017.17|2015.67|2016.76|2015.26|2017.39|2015.89|2016.75|2015.25|0
1660017300000|2022-08-09 03:55:00|2016.75|2015.25|2016.77|2015.27|2016.77|2015.27|2016.33|2014.83|0
1660017600000|2022-08-09 04:00:00|2016.76|2015.26|2016.33|2014.83|2017.19|2015.69|2016.32|2014.82|0
1660017900000|2022-08-09 04:05:00|2016.32|2014.82|2016.74|2015.24|2016.75|2015.25|2016.32|2014.82|0
1660018200000|2022-08-09 04:10:00|2016.75|2015.25|2016.31|2014.81|2016.75|2015.25|2016.31|2014.81|0
1660018500000|2022-08-09 04:15:00|2015.89|2014.39|2016.31|2014.81|2016.31|2014.81|2015.89|2014.39|0
1660018800000|2022-08-09 04:20:00|2016.3|2014.8|2015.88|2014.38|2016.3|2014.8|2015.88|2014.38|0
1660019100000|2022-08-09 04:25:00|2015.46|2013.96|2015.46|2013.96|2015.47|2013.97|2015.46|2013.96|0
1660019400000|2022-08-09 04:30:00|2015.47|2013.97|2015.46|2013.96|2015.47|2013.97|2015.46|2013.96|0
1660019700000|2022-08-09 04:35:00|2015.47|2013.97|2015.47|2013.97|2015.89|2014.39|2015.46|2013.96|0
1660020000000|2022-08-09 04:40:00|2015.46|2013.96|2015.47|2013.97|2015.9|2014.4|2015.46|2013.96|0
1660020300000|2022-08-09 04:45:00|2015.05|2013.55|2015.47|2013.97|2015.47|2013.97|2015.05|2013.55|0
1660020600000|2022-08-09 04:50:00|2015.48|2013.98|2015.9|2014.4|2015.9|2014.4|2015.48|2013.98|0
1660020900000|2022-08-09 04:55:00|2015.48|2013.98|2015.48|2013.98|2015.49|2013.99|2015.48|2013.98|0
1660021200000|2022-08-09 05:00:00|2015.47|2013.97|2014.19|2012.69|2015.49|2013.99|2014.19|2012.69|0
1660021500000|2022-08-09 05:05:00|2014.18|2012.68|2015.04|2013.54|2015.04|2013.54|2013.77|2012.27|0
1660021800000|2022-08-09 05:10:00|2014.84|2013.34|2014.63|2013.13|2015.47|2013.97|2014.62|2013.12|0
1660022100000|2022-08-09 05:15:00|2014.62|2013.12|2015.04|2013.54|2015.06|2013.56|2014.62|2013.12|0
1660022400000|2022-08-09 05:20:00|2015.05|2013.55|2015.05|2013.55|2015.26|2013.76|2014.62|2013.12|0
1660022700000|2022-08-09 05:25:00|2015.26|2013.76|2015.47|2013.97|2015.48|2013.98|2015.05|2013.55|0
1660023000000|2022-08-09 05:30:00|2015.27|2013.77|2015.03|2013.53|2015.87|2014.37|2015.01|2013.51|0
1660023300000|2022-08-09 05:35:00|2015.02|2013.52|2014.59|2013.09|2015.45|2013.95|2014.58|2013.08|0
1660023600000|2022-08-09 05:40:00|2014.6|2013.1|2015.44|2013.94|2015.44|2013.94|2014.59|2013.09|0
1660023900000|2022-08-09 05:45:00|2015.45|2013.95|2015.44|2013.94|2015.66|2014.16|2015.02|2013.52|0
1660024200000|2022-08-09 05:50:00|2015.24|2013.74|2014.6|2013.1|2015.24|2013.74|2014.59|2013.09|0
1660024500000|2022-08-09 05:55:00|2014.59|2013.09|2013.75|2012.25|2014.59|2013.09|2013.75|2012.25|0
1660024800000|2022-08-09 06:00:00|2014.16|2012.66|2013.29|2011.79|2014.17|2012.67|2013.29|2011.79|0
1660025100000|2022-08-09 06:05:00|2013.3|2011.8|2012.63|2011.13|2013.3|2011.8|2012.42|2010.92|0
1660025400000|2022-08-09 06:10:00|2012.42|2010.92|2013.67|2012.17|2014.09|2012.59|2012.42|2010.92|0
1660025700000|2022-08-09 06:15:00|2013.68|2012.18|2014.09|2012.59|2014.1|2012.6|2013.25|2011.75|0
1660026000000|2022-08-09 06:20:00|2014.1|2012.6|2013.65|2012.15|2014.52|2013.02|2013.65|2012.15|0
1660026300000|2022-08-09 06:25:00|2013.23|2011.73|2013.13|2011.63|2013.65|2012.15|2012.81|2011.31|0
1660026600000|2022-08-09 06:30:00|2013.14|2011.64|2013.27|2011.87|2015.14|2013.74|2013.13|2011.63|8
1660026900000|2022-08-09 06:35:00|2013.02|2011.62|2012.77|2011.37|2013.02|2011.62|2012.64|2011.24|45
1660027200000|2022-08-09 06:40:00|2012.64|2011.24|2012.52|2011.12|2012.64|2011.24|2012.27|2010.87|9
1660027500000|2022-08-09 06:45:00|2013.39|2011.99|2012.77|2011.37|2013.39|2011.99|2012.77|2011.37|3
1660027800000|2022-08-09 06:50:00|2012.89|2011.49|2013.64|2012.24|2014.02|2012.62|2012.52|2011.12|11
1660028100000|2022-08-09 06:55:00|2014.07|2012.57|2014.66|2013.16|2015.08|2013.58|2013.65|2012.15|0
1660028400000|2022-08-09 07:00:00|2014.65|2013.15|2012.82|2012.32|2014.66|2014.07|2011.94|2011.44|2109
1660028700000|2022-08-09 07:05:00|2012.69|2012.19|2014.07|2013.57|2016.32|2015.82|2012.57|2012.07|1125
1660029000000|2022-08-09 07:10:00|2014.44|2013.94|2014.44|2013.94|2017.32|2016.82|2014.32|2013.82|1532
1660029300000|2022-08-09 07:15:00|2014.57|2014.07|2011.07|2010.57|2015.07|2014.57|2010.57|2010.07|1092
1660029600000|2022-08-09 07:20:00|2010.82|2010.32|2010.57|2010.07|2011.32|2010.82|2008.82|2008.32|856
1660029900000|2022-08-09 07:25:00|2010.69|2010.19|2008.82|2008.32|2011.32|2010.82|2008.57|2008.07|598
1660030200000|2022-08-09 07:30:00|2008.94|2008.44|2009.57|2009.07|2010.32|2009.82|2008.82|2008.32|1003
1660030500000|2022-08-09 07:35:00|2009.32|2008.82|2007.57|2007.07|2009.32|2008.82|2006.82|2006.32|637
1660030800000|2022-08-09 07:40:00|2007.79|2007.29|2004.29|2003.79|2008.29|2007.79|2004.29|2003.79|696
1660031100000|2022-08-09 07:45:00|2004.54|2004.04|2004.04|2003.54|2005.29|2004.79|2004.04|2003.54|789
1660031400000|2022-08-09 07:50:00|2004.16|2003.66|2002.04|2001.54|2004.79|2004.29|2001.54|2001.04|790
1660031700000|2022-08-09 07:55:00|2001.79|2001.29|2004.04|2003.54|2005.29|2004.79|2001.79|2001.29|459
1660032000000|2022-08-09 08:00:00|2004.16|2003.66|2003.54|2003.04|2004.41|2003.91|2003.29|2002.79|359
1660032300000|2022-08-09 08:05:00|2003.66|2003.16|2001.79|2001.29|2004.41|2003.91|2001.54|2001.04|497
1660032600000|2022-08-09 08:10:00|2001.66|2001.16|2003.54|2003.04|2004.16|2003.66|2001.54|2001.04|755
1660032900000|2022-08-09 08:15:00|2003.79|2003.29|2004.29|2003.79|2004.29|2003.79|2002.79|2002.29|383
1660033200000|2022-08-09 08:20:00|2004.41|2003.91|2006.29|2005.79|2006.29|2005.79|2004.29|2003.79|476
1660033500000|2022-08-09 08:25:00|2006.16|2005.66|2007.04|2006.54|2007.04|2006.54|2004.79|2004.29|505
1660033800000|2022-08-09 08:30:00|2006.79|2006.29|2007.54|2007.04|2007.79|2007.29|2005.91|2005.41|405
1660034100000|2022-08-09 08:35:00|2007.41|2006.91|2006.04|2005.54|2007.54|2007.04|2005.79|2005.29|364
1660034400000|2022-08-09 08:40:00|2005.79|2005.29|2005.54|2005.04|2006.29|2005.79|2005.54|2005.04|271
1660034700000|2022-08-09 08:45:00|2005.29|2004.79|2004.79|2004.29|2006.54|2006.04|2004.79|2004.29|387
1660035000000|2022-08-09 08:50:00|2004.54|2004.04|2004.29|2003.79|2004.79|2004.29|2003.91|2003.41|381
1660035300000|2022-08-09 08:55:00|2004.54|2004.04|2004.79|2004.29|2005.04|2004.54|2004.29|2003.79|255
1660035600000|2022-08-09 09:00:00|2004.54|2004.04|2005.54|2005.04|2006.29|2005.79|2004.54|2004.04|305
1660035900000|2022-08-09 09:05:00|2005.29|2004.79|2004.79|2004.29|2005.29|2004.79|2004.54|2004.04|451
1660036200000|2022-08-09 09:10:00|2004.66|2004.16|2004.54|2004.04|2004.91|2004.41|2004.04|2003.54|327
1660036500000|2022-08-09 09:15:00|2004.79|2004.29|2005.29|2004.79|2005.79|2005.29|2004.79|2004.29|287
1660036800000|2022-08-09 09:20:00|2005.04|2004.54|2002.41|2001.91|2005.04|2004.54|2002.41|2001.91|290
1660037100000|2022-08-09 09:25:00|2002.29|2001.79|2000.79|2000.29|2002.29|2001.79|2000.29|1999.79|511
1660037400000|2022-08-09 09:30:00|2000.54|2000.04|1999.79|1999.29|2000.54|2000.04|1998.79|1998.29|551
1660037700000|2022-08-09 09:35:00|1999.54|1999.04|2000.16|1999.66|2001.04|2000.54|1999.29|1998.79|374
1660038000000|2022-08-09 09:40:00|2000.29|1999.79|2000.04|1999.54|2000.29|1999.79|1999.29|1998.79|269
1660038300000|2022-08-09 09:45:00|2000.29|1999.79|2001.04|2000.54|2001.54|2001.04|1999.54|1999.04|286
1660038600000|2022-08-09 09:50:00|2000.79|2000.29|2000.29|1999.79|2001.29|2000.79|1999.79|1999.29|331
1660038900000|2022-08-09 09:55:00|2000.04|1999.54|1999.04|1998.54|2000.29|1999.79|1998.79|1998.29|286
1660039200000|2022-08-09 10:00:00|1999.16|1998.66|2001.04|2000.54|2001.04|2000.54|1999.16|1998.66|388
1660039500000|2022-08-09 10:05:00|2000.91|2000.41|1998.41|1997.91|2001.04|2000.54|1998.41|1997.91|305
1660039800000|2022-08-09 10:10:00|1998.54|1998.04|1994.41|1993.91|1998.54|1998.04|1994.41|1993.91|555
1660040100000|2022-08-09 10:15:00|1994.54|1994.04|1993.04|1992.54|1994.79|1994.29|1992.54|1992.04|863
1660040400000|2022-08-09 10:20:00|1992.91|1992.41|1991.54|1991.04|1993.04|1992.54|1990.91|1990.41|738
1660040700000|2022-08-09 10:25:00|1991.66|1991.16|1992.66|1992.16|1993.41|1992.91|1991.54|1991.04|470
1660041000000|2022-08-09 10:30:00|1992.79|1992.29|1991.79|1991.29|1992.79|1992.29|1991.41|1990.91|367
1660041300000|2022-08-09 10:35:00|1991.66|1991.16|1991.41|1990.91|1991.79|1991.29|1989.79|1989.29|571
1660041600000|2022-08-09 10:40:00|1991.54|1991.04|1990.04|1989.54|1992.29|1991.79|1989.79|1989.29|335
1660041900000|2022-08-09 10:45:00|1990.16|1989.66|1989.79|1989.29|1990.54|1990.04|1988.29|1987.79|409
1660042200000|2022-08-09 10:50:00|1989.54|1989.04|1989.16|1988.66|1989.79|1989.29|1987.54|1987.04|448
1660042500000|2022-08-09 10:55:00|1989.29|1988.79|1989.04|1988.54|1989.54|1989.04|1987.79|1987.29|400
1660042800000|2022-08-09 11:00:00|1989.16|1988.66|1989.04|1988.54|1989.79|1989.29|1988.54|1988.04|362
1660043100000|2022-08-09 11:05:00|1988.79|1988.29|1989.04|1988.54|1989.79|1989.29|1988.29|1987.79|597
1660043400000|2022-08-09 11:10:00|1989.16|1988.66|1989.04|1988.54|1989.79|1989.29|1988.79|1988.29|231
1660043700000|2022-08-09 11:15:00|1989.16|1988.66|1990.04|1989.54|1990.79|1990.29|1989.04|1988.54|230
1660044000000|2022-08-09 11:20:00|1990.29|1989.79|1988.79|1988.29|1990.29|1989.79|1988.79|1988.29|190
1660044300000|2022-08-09 11:25:00|1988.54|1988.04|1989.29|1988.79|1989.29|1988.79|1987.29|1986.79|466
1660044600000|2022-08-09 11:30:00|1989.04|1988.54|1989.66|1989.16|1989.79|1989.29|1988.54|1988.04|207
1660044900000|2022-08-09 11:35:00|1989.79|1989.29|1989.16|1988.66|1990.04|1989.54|1988.79|1988.29|475
1660045200000|2022-08-09 11:40:00|1989.15|1988.65|1986.28|1985.78|1989.15|1988.65|1986.03|1985.53|505
1660045500000|2022-08-09 11:45:00|1986.4|1985.9|1986.78|1986.28|1987.78|1987.28|1986.28|1985.78|403
1660045800000|2022-08-09 11:50:00|1987.03|1986.53|1987.53|1987.03|1988.03|1987.53|1986.53|1986.03|279
1660046100000|2022-08-09 11:55:00|1987.28|1986.78|1986.28|1985.78|1987.28|1986.78|1986.15|1985.65|244
1660046400000|2022-08-09 12:00:00|1986.53|1986.03|1986.28|1985.78|1986.53|1986.03|1985.53|1985.03|318
1660046700000|2022-08-09 12:05:00|1986.03|1985.53|1984.78|1984.28|1986.28|1985.78|1984.78|1984.28|277
1660047000000|2022-08-09 12:10:00|1985.03|1984.53|1984.65|1984.15|1985.03|1984.53|1983.53|1983.03|478
1660047300000|2022-08-09 12:15:00|1984.53|1984.03|1986.28|1985.78|1986.53|1986.03|1984.53|1984.03|286
1660047600000|2022-08-09 12:20:00|1986.4|1985.9|1988.53|1988.03|1988.78|1988.28|1986.28|1985.78|360
1660047900000|2022-08-09 12:25:00|1988.65|1988.15|1988.03|1987.53|1989.03|1988.53|1988.03|1987.53|287
1660048200000|2022-08-09 12:30:00|1987.78|1987.28|1988.78|1988.28|1989.03|1988.53|1987.28|1986.78|308
1660048500000|2022-08-09 12:35:00|1988.9|1988.4|1987.53|1987.03|1989.78|1989.28|1987.53|1987.03|245
1660048800000|2022-08-09 12:40:00|1987.78|1987.28|1987.03|1986.53|1988.28|1987.78|1987.03|1986.53|334
1660049100000|2022-08-09 12:45:00|1987.15|1986.65|1987.03|1986.53|1987.53|1987.03|1986.78|1986.28|277
1660049400000|2022-08-09 12:50:00|1987.28|1986.78|1987.15|1986.65|1987.78|1987.28|1986.78|1986.28|397
1660049700000|2022-08-09 12:55:00|1987.03|1986.53|1986.78|1986.28|1987.53|1987.03|1986.53|1986.03|324
1660050000000|2022-08-09 13:00:00|1987.03|1986.53|1987.28|1986.78|1987.53|1987.03|1986.53|1986.03|347
1660050300000|2022-08-09 13:05:00|1987.53|1987.03|1987.53|1987.03|1987.78|1987.28|1986.9|1986.4|361
1660050600000|2022-08-09 13:10:00|1987.65|1987.15|1987.78|1987.28|1988.03|1987.53|1987.53|1987.03|375
1660050900000|2022-08-09 13:15:00|1987.53|1987.03|1987.53|1987.03|1987.53|1987.03|1986.78|1986.28|369
1660051200000|2022-08-09 13:20:00|1987.78|1987.28|1988.78|1988.28|1988.78|1988.28|1987.28|1986.78|285
1660051500000|2022-08-09 13:25:00|1988.65|1988.15|1990.03|1989.53|1990.03|1989.53|1988.53|1988.03|340
1660051800000|2022-08-09 13:30:00|1989.78|1989.28|1988.53|1988.03|1990.78|1990.28|1986.53|1986.03|978
1660052100000|2022-08-09 13:35:00|1988.65|1988.15|1990.53|1990.03|1990.53|1990.03|1988.53|1988.03|661
1660052400000|2022-08-09 13:40:00|1990.65|1990.15|1991.78|1991.28|1992.28|1991.78|1990.03|1989.53|568
1660052700000|2022-08-09 13:45:00|1991.9|1991.4|1989.15|1988.65|1993.03|1992.53|1988.15|1987.65|880
1660053000000|2022-08-09 13:50:00|1989.28|1988.78|1986.53|1986.03|1990.15|1989.65|1986.03|1985.53|613
1660053300000|2022-08-09 13:55:00|1986.65|1986.15|1988.53|1988.03|1988.53|1988.03|1986.28|1985.78|629
1660053600000|2022-08-09 14:00:00|1988.65|1988.15|1987.28|1986.78|1989.03|1988.53|1987.03|1986.53|633
1660053900000|2022-08-09 14:05:00|1987.15|1986.65|1985.78|1985.28|1988.28|1987.78|1985.78|1985.28|774
1660054200000|2022-08-09 14:10:00|1985.59|1985.09|1985.34|1984.84|1986.59|1986.09|1984.84|1984.34|758
1660054500000|2022-08-09 14:15:00|1985.46|1984.96|1986.84|1986.34|1986.84|1986.34|1984.34|1983.84|735
1660054800000|2022-08-09 14:20:00|1987.09|1986.59|1984.59|1984.09|1987.71|1987.21|1984.09|1983.59|955
1660055100000|2022-08-09 14:25:00|1984.84|1984.34|1986.09|1985.59|1986.09|1985.59|1984.59|1984.09|790
1660055400000|2022-08-09 14:30:00|1985.84|1985.34|1986.59|1986.09|1987.21|1986.71|1985.09|1984.59|662
1660055700000|2022-08-09 14:35:00|1986.71|1986.21|1985.84|1985.34|1987.09|1986.59|1985.84|1985.34|659
1660056000000|2022-08-09 14:40:00|1985.59|1985.09|1984.84|1984.34|1986.09|1985.59|1984.84|1984.34|1307
1660056300000|2022-08-09 14:45:00|1984.59|1984.09|1986.59|1986.09|1986.84|1986.34|1983.59|1983.09|1163
1660056600000|2022-08-09 14:50:00|1987.09|1986.59|1985.59|1985.09|1987.34|1986.84|1985.34|1984.84|623
1660056900000|2022-08-09 14:55:00|1985.84|1985.34|1985.09|1984.59|1985.84|1985.34|1984.59|1984.09|663
1660057200000|2022-08-09 15:00:00|1984.96|1984.46|1983.09|1982.59|1985.09|1984.59|1982.34|1981.84|1096
1660057500000|2022-08-09 15:05:00|1982.84|1982.34|1983.59|1983.09|1984.09|1983.59|1981.84|1981.34|1018
1660057800000|2022-08-09 15:10:00|1983.34|1982.84|1985.59|1985.09|1985.59|1985.09|1983.34|1982.84|1071
1660058100000|2022-08-09 15:15:00|1985.96|1985.46|1987.59|1987.09|1988.09|1987.59|1985.34|1984.84|1720
1660058400000|2022-08-09 15:20:00|1987.34|1986.84|1986.57|1985.07|1988.09|1987.59|1984.84|1984.34|2657
1660058700000|2022-08-09 15:25:00|1986.58|1985.08|1984.92|1983.42|1987.88|1986.38|1984.9|1983.4|1796
1660059000000|2022-08-09 15:30:00|1984.91|1983.41|1984.41|1983.01|1986.29|1984.89|1984.04|1982.64|227
1660059300000|2022-08-09 15:35:00|1984.54|1983.14|1983.91|1982.51|1984.54|1983.14|1983.16|1981.76|74
1660059600000|2022-08-09 15:40:00|1983.79|1982.39|1984.16|1982.76|1984.16|1982.76|1983.66|1982.26|2
1660059900000|2022-08-09 15:45:00|1984.04|1982.64|1983.91|1982.51|1984.29|1982.89|1983.91|1982.51|1036
1660060200000|2022-08-09 15:50:00|1983.79|1982.39|1983.66|1982.26|1984.16|1982.76|1983.41|1982.01|11
1660060500000|2022-08-09 15:55:00|1983.29|1981.89|1983.34|1981.84|1984.54|1983.14|1983.16|1981.76|118
1660060800000|2022-08-09 16:00:00|1983.33|1981.83|1982.58|1981.08|1983.78|1982.28|1981.68|1980.18|0
1660061100000|2022-08-09 16:05:00|1982.59|1981.09|1981.74|1980.24|1982.61|1981.11|1981.73|1980.23|0
1660061400000|2022-08-09 16:10:00|1981.73|1980.23|1981.66|1980.16|1982.54|1981.04|1981.24|1979.74|0
1660061700000|2022-08-09 16:15:00|1981.86|1980.36|1982.05|1980.55|1982.5|1981|1981.64|1980.14|0
1660062000000|2022-08-09 16:20:00|1982.06|1980.56|1981.18|1979.68|1982.5|1981|1980.75|1979.25|0
1660062300000|2022-08-09 16:25:00|1981.17|1979.67|1980.3|1978.8|1982.05|1980.55|1980.29|1978.79|0
1660062600000|2022-08-09 16:30:00|1980.29|1978.79|1981.14|1979.64|1981.17|1979.67|1980.29|1978.79|0
1660062900000|2022-08-09 16:35:00|1980.73|1979.23|1981.61|1980.11|1981.61|1980.11|1980.7|1979.2|0
1660063200000|2022-08-09 16:40:00|1981.6|1980.1|1981.31|1979.81|1981.72|1980.22|1980.61|1979.11|0
1660063500000|2022-08-09 16:45:00|1981.3|1979.8|1980.9|1979.4|1981.74|1980.24|1980.85|1979.35|0
1660063800000|2022-08-09 16:50:00|1980.89|1979.39|1979.67|1978.17|1980.89|1979.39|1979.64|1978.14|0
1660064100000|2022-08-09 16:55:00|1979.68|1978.18|1980.2|1978.7|1980.61|1979.11|1979.66|1978.16|0
1660064400000|2022-08-09 17:00:00|1980.21|1978.71|1981.89|1980.39|1981.9|1980.4|1980.21|1978.71|0
1660064700000|2022-08-09 17:05:00|1981.88|1980.38|1981.02|1979.52|1981.92|1980.42|1980.16|1978.66|0
1660065000000|2022-08-09 17:10:00|1981.01|1979.51|1981.36|1979.86|1981.78|1980.28|1980.03|1978.53|0
1660065300000|2022-08-09 17:15:00|1981.35|1979.85|1981.38|1979.88|1982.24|1980.74|1980.92|1979.42|0
1660065600000|2022-08-09 17:20:00|1981.8|1980.3|1981.81|1980.31|1981.83|1980.33|1981.37|1979.87|0
1660065900000|2022-08-09 17:25:00|1981.82|1980.32|1982.25|1980.75|1982.25|1980.75|1981.39|1979.89|0
1660066200000|2022-08-09 17:30:00|1982.26|1980.76|1981.8|1980.3|1982.26|1980.76|1981.38|1979.88|0
1660066500000|2022-08-09 17:35:00|1981.81|1980.31|1980.51|1979.01|1981.81|1980.31|1980.51|1979.01|0
1660066800000|2022-08-09 17:40:00|1980.5|1979|1980.11|1978.61|1980.55|1979.05|1979.22|1977.72|0
1660067100000|2022-08-09 17:45:00|1980.1|1978.6|1980.97|1979.47|1980.97|1979.47|1979.24|1977.74|0
1660067400000|2022-08-09 17:50:00|1980.96|1979.46|1980.98|1979.48|1981.42|1979.92|1980.52|1979.02|0
1660067700000|2022-08-09 17:55:00|1980.99|1979.49|1982.31|1980.81|1982.76|1981.26|1980.98|1979.48|0
1660068000000|2022-08-09 18:00:00|1982.3|1980.8|1982.32|1980.82|1982.77|1981.27|1981.88|1980.38|0
1660068300000|2022-08-09 18:05:00|1982.31|1980.81|1982.32|1980.82|1982.77|1981.27|1982.31|1980.81|0
1660068600000|2022-08-09 18:10:00|1982.33|1980.83|1981.89|1980.39|1982.33|1980.83|1981.88|1980.38|0
1660068900000|2022-08-09 18:15:00|1981.88|1980.38|1980.11|1978.61|1981.89|1980.39|1980.1|1978.6|0
1660069200000|2022-08-09 18:20:00|1980.1|1978.6|1979.66|1978.16|1980.55|1979.05|1979.64|1978.14|0
1660069500000|2022-08-09 18:25:00|1979.65|1978.15|1980.06|1978.56|1980.5|1979|1979.22|1977.72|0
1660069800000|2022-08-09 18:30:00|1980.05|1978.55|1980.11|1978.61|1980.51|1979.01|1979.66|1978.16|0
1660070100000|2022-08-09 18:35:00|1980.53|1979.03|1980.55|1979.05|1980.97|1979.47|1980.09|1978.59|0
1660070400000|2022-08-09 18:40:00|1980.56|1979.06|1980.55|1979.05|1980.99|1979.49|1980.54|1979.04|0
1660070700000|2022-08-09 18:45:00|1980.56|1979.06|1981.86|1980.36|1982.28|1980.78|1980.56|1979.06|0
1660071000000|2022-08-09 18:50:00|1981.87|1980.37|1982.73|1981.23|1983.6|1982.1|1981.87|1980.37|0
1660071300000|2022-08-09 18:55:00|1982.72|1981.22|1982.29|1980.79|1983.6|1982.1|1982.29|1980.79|0
1660071600000|2022-08-09 19:00:00|1982.28|1980.78|1981.86|1980.36|1983.16|1981.66|1981.85|1980.35|0
1660071900000|2022-08-09 19:05:00|1982.07|1980.57|1982.3|1980.8|1982.72|1981.22|1981.84|1980.34|0
1660072200000|2022-08-09 19:10:00|1982.29|1980.79|1981.85|1980.35|1982.7|1981.2|1981.42|1979.92|0
1660072500000|2022-08-09 19:15:00|1981.84|1980.34|1982.74|1981.24|1983.15|1981.65|1981.84|1980.34|0
1660072800000|2022-08-09 19:20:00|1982.73|1981.23|1984.05|1982.55|1984.06|1982.56|1982.73|1981.23|0
1660073100000|2022-08-09 19:25:00|1984.06|1982.56|1982.38|1980.88|1984.08|1982.58|1982.37|1980.87|0
1660073400000|2022-08-09 19:30:00|1982.8|1981.3|1982.78|1981.28|1982.82|1981.32|1981.94|1980.44|0
1660073700000|2022-08-09 19:35:00|1982.79|1981.29|1982.36|1980.86|1982.8|1981.3|1981.92|1980.42|0
1660074000000|2022-08-09 19:40:00|1982.35|1980.85|1981.05|1979.55|1982.81|1981.31|1981.04|1979.54|0
1660074300000|2022-08-09 19:45:00|1981.04|1979.54|1981.88|1980.38|1981.89|1980.39|1981.01|1979.51|0
1660074600000|2022-08-09 19:50:00|1981.89|1980.39|1981.47|1979.97|1982.79|1981.29|1981.45|1979.95|0
1660074900000|2022-08-09 19:55:00|1981.48|1979.98|1982.13|1980.63|1982.35|1980.85|1980.59|1979.09|0
1660075200000|2022-08-09 20:00:00|1982.42|1980.92|1983.55|1982.05|1983.82|1982.32|1982.42|1980.92|0
1660075500000|2022-08-09 20:05:00|1983.56|1982.06|1983.29|1981.79|1983.9|1982.4|1983.12|1981.62|0
1660075800000|2022-08-09 20:10:00|1983.3|1981.8|1983.47|1981.97|1983.73|1982.23|1983.29|1981.79|0
1660076100000|2022-08-09 20:15:00|1983.46|1981.96|1983.03|1981.53|1983.46|1981.96|1982.77|1981.27|0
1660076400000|2022-08-09 20:20:00|1983.12|1981.62|1983.38|1981.88|1983.42|1981.92|1983.03|1981.53|0
1660076700000|2022-08-09 20:25:00|1983.34|1981.84|1983.47|1981.97|1983.47|1981.97|1983.2|1981.7|0
1660077000000|2022-08-09 20:30:00|1983.46|1981.96|1983.29|1981.79|1983.47|1981.97|1983.2|1981.7|0
1660077300000|2022-08-09 20:35:00|1983.3|1981.8|1983.55|1982.05|1983.55|1982.05|1983.29|1981.79|0
1660077600000|2022-08-09 20:40:00|1983.47|1981.97|1983.6|1982.1|1983.64|1982.14|1983.47|1981.97|0
1660077900000|2022-08-09 20:45:00|1983.59|1982.09|1983.75|1982.25|1983.76|1982.26|1983.32|1981.82|0
1660078200000|2022-08-09 20:50:00|1983.67|1982.17|1983.69|1982.19|1983.76|1982.26|1983.43|1981.93|0
1660078500000|2022-08-09 20:55:00|1983.78|1982.28|1983.95|1982.45|1984.04|1982.54|1983.69|1982.19|0
1660078800000|2022-08-09 21:00:00|1983.99|1982.49|1984.25|1982.75|1984.34|1982.84|1983.99|1982.49|0
1660079100000|2022-08-09 21:05:00|1984.26|1982.76|1984.17|1982.67|1984.34|1982.84|1984.17|1982.67|0
1660079400000|2022-08-09 21:10:00|1984.21|1982.71|1984.08|1982.58|1984.21|1982.71|1984.08|1982.58|0
1660079700000|2022-08-09 21:15:00|1984.07|1982.57|1984.03|1982.53|1984.08|1982.58|1984.03|1982.53|0
1660080000000|2022-08-09 21:20:00|1984.08|1982.58|1984.03|1982.53|1984.08|1982.58|1984.03|1982.53|0
1660080300000|2022-08-09 21:25:00|1983.99|1982.49|1983.92|1982.42|1983.99|1982.49|1983.92|1982.42|0
1660080600000|2022-08-09 21:30:00|1983.88|1982.38|1983.88|1982.38|1983.92|1982.42|1983.88|1982.38|0
1660080900000|2022-08-09 21:35:00|1983.92|1982.42|1983.92|1982.42|1983.92|1982.42|1983.88|1982.38|0
1660081200000|2022-08-09 21:40:00|1983.88|1982.38|1983.84|1982.34|1983.88|1982.38|1983.84|1982.34|0
1660081500000|2022-08-09 21:45:00|1983.88|1982.38|1983.84|1982.34|1983.88|1982.38|1983.79|1982.29|0
1660081800000|2022-08-09 21:50:00|1983.83|1982.33|1983.62|1982.12|1983.83|1982.33|1983.62|1982.12|0
1660082100000|2022-08-09 21:55:00|1983.66|1982.16|1983.71|1982.21|1983.79|1982.29|1983.66|1982.16|0
1660082400000|2022-08-09 22:00:00|1983.75|1982.25|1983.36|1981.86|1983.84|1982.34|1983.01|1981.51|0
1660082700000|2022-08-09 22:05:00|1983.45|1981.95|1983.27|1981.77|1983.53|1982.03|1983.18|1981.68|0
1660083000000|2022-08-09 22:10:00|1983.32|1981.82|1983.36|1981.86|1983.53|1982.03|1982.92|1981.42|0
1660083300000|2022-08-09 22:15:00|1983.45|1981.95|1983.71|1982.21|1983.8|1982.3|1983.36|1981.86|0
1660083600000|2022-08-09 22:20:00|1983.8|1982.3|1983.71|1982.21|1983.88|1982.38|1983.62|1982.12|0
1660083900000|2022-08-09 22:25:00|1983.75|1982.25|1983.84|1982.34|1983.88|1982.38|1983.53|1982.03|0
1660084200000|2022-08-09 22:30:00|1983.8|1982.3|1983.36|1981.86|1983.88|1982.38|1983.1|1981.6|0
1660084500000|2022-08-09 22:35:00|1983.45|1981.95|1983.1|1981.6|1983.45|1981.95|1983.01|1981.51|0
1660084800000|2022-08-09 22:40:00|1983.18|1981.68|1983.1|1981.6|1983.27|1981.77|1983.01|1981.51|0
1660085100000|2022-08-09 22:45:00|1983.14|1981.64|1983.27|1981.77|1983.36|1981.86|1983.14|1981.64|0
1660085400000|2022-08-09 22:50:00|1983.18|1981.68|1983.45|1981.95|1983.45|1981.95|1983.18|1981.68|0
1660085700000|2022-08-09 22:55:00|1983.53|1982.03|1983.18|1981.68|1983.53|1982.03|1983.18|1981.68|0
1660086000000|2022-08-09 23:00:00|1983.1|1981.6|1983.75|1982.25|1983.8|1982.3|1982.92|1981.42|0
1660086300000|2022-08-09 23:05:00|1983.8|1982.3|1983.61|1982.11|1983.8|1982.3|1983.52|1982.02|0
1660086600000|2022-08-09 23:10:00|1983.62|1982.12|1983.87|1982.37|1983.87|1982.37|1983.62|1982.12|0
1660086900000|2022-08-09 23:15:00|1983.83|1982.33|1983.65|1982.15|1983.87|1982.37|1983.61|1982.11|0
1660087200000|2022-08-09 23:20:00|1983.66|1982.16|1983.17|1981.67|1984.05|1982.55|1983.17|1981.67|0
1660087500000|2022-08-09 23:25:00|1983.18|1981.68|1983.35|1981.85|1983.52|1982.02|1983.17|1981.67|0
1660087800000|2022-08-09 23:30:00|1983.34|1981.84|1983.26|1981.76|1983.39|1981.89|1983.17|1981.67|0
1660088100000|2022-08-09 23:35:00|1983.27|1981.77|1983.26|1981.76|1983.35|1981.85|1983.17|1981.67|0
1660088400000|2022-08-09 23:40:00|1983.31|1981.81|1983.04|1981.54|1983.31|1981.81|1983|1981.5|0
1660088700000|2022-08-09 23:45:00|1983.05|1981.55|1983.44|1981.94|1983.52|1982.02|1983.05|1981.55|0
1660089000000|2022-08-09 23:50:00|1983.48|1981.98|1983.7|1982.2|1983.87|1982.37|1983.35|1981.85|0
1660089300000|2022-08-09 23:55:00|1983.69|1982.19|1983.87|1982.37|1984|1982.5|1983.35|1981.85|0
1660089600000|2022-08-10 00:00:00|1983.83|1982.33|1982.53|1981.03|1984.18|1982.68|1982.3|1980.8|0
1660089900000|2022-08-10 00:05:00|1982.52|1981.02|1981.65|1980.15|1982.53|1981.03|1980.96|1979.46|0
1660090200000|2022-08-10 00:10:00|1981.57|1980.07|1982.13|1980.63|1982.57|1981.07|1981.39|1979.89|0
1660090500000|2022-08-10 00:15:00|1982.14|1980.64|1981.48|1979.98|1982.4|1980.9|1980.63|1979.13|0
1660090800000|2022-08-10 00:20:00|1981.28|1979.78|1981.48|1979.98|1981.7|1980.2|1981.06|1979.56|0
1660091100000|2022-08-10 00:25:00|1981.49|1979.99|1981.46|1979.96|1981.9|1980.4|1981.46|1979.96|0
1660091400000|2022-08-10 00:30:00|1981.05|1979.55|1981.47|1979.97|1981.9|1980.4|1981.05|1979.55|0
1660091700000|2022-08-10 00:35:00|1981.05|1979.55|1981.48|1979.98|1981.48|1979.98|1981.05|1979.55|0
1660092000000|2022-08-10 00:40:00|1981.47|1979.97|1981.05|1979.55|1982.32|1980.82|1981.05|1979.55|0
1660092300000|2022-08-10 00:45:00|1981.04|1979.54|1981.46|1979.96|1981.47|1979.97|1981.04|1979.54|0
1660092600000|2022-08-10 00:50:00|1981.25|1979.75|1981.04|1979.54|1981.47|1979.97|1981.04|1979.54|0
1660092900000|2022-08-10 00:55:00|1981.05|1979.55|1981.04|1979.54|1981.47|1979.97|1981.04|1979.54|0
1660093200000|2022-08-10 01:00:00|1981.03|1979.53|1982.77|1981.27|1982.77|1981.27|1981.03|1979.53|0
1660093500000|2022-08-10 01:05:00|1982.76|1981.26|1982.37|1980.87|1983.2|1981.7|1982.36|1980.86|0
1660093800000|2022-08-10 01:10:00|1982.36|1980.86|1982.79|1981.29|1982.8|1981.3|1982.36|1980.86|0
1660094100000|2022-08-10 01:15:00|1982.78|1981.28|1983.23|1981.73|1983.44|1981.94|1982.37|1980.87|0
1660094400000|2022-08-10 01:20:00|1983.22|1981.72|1983.23|1981.73|1983.24|1981.74|1982.38|1980.88|0
1660094700000|2022-08-10 01:25:00|1983.24|1981.74|1982.39|1980.89|1983.24|1981.74|1982.38|1980.88|0
1660095000000|2022-08-10 01:30:00|1982.38|1980.88|1982.81|1981.31|1982.81|1981.31|1981.96|1980.46|0
1660095300000|2022-08-10 01:35:00|1982.39|1980.89|1982.83|1981.33|1982.83|1981.33|1982.39|1980.89|0
1660095600000|2022-08-10 01:40:00|1982.82|1981.32|1982.4|1980.9|1982.82|1981.32|1981.97|1980.47|0
1660095900000|2022-08-10 01:45:00|1982.39|1980.89|1982.4|1980.9|1982.41|1980.91|1981.97|1980.47|0
1660096200000|2022-08-10 01:50:00|1982.41|1980.91|1981.54|1980.04|1982.41|1980.91|1981.54|1980.04|0
1660096500000|2022-08-10 01:55:00|1981.55|1980.05|1981.53|1980.03|1981.56|1980.06|1981.11|1979.61|0
1660096800000|2022-08-10 02:00:00|1981.54|1980.04|1981.32|1979.82|1981.54|1980.04|1981.32|1979.82|0
1660097100000|2022-08-10 02:05:00|1981.53|1980.03|1981.54|1980.04|1981.55|1980.05|1981.1|1979.6|0
1660097400000|2022-08-10 02:10:00|1981.55|1980.05|1980.69|1979.19|1981.55|1980.05|1980.69|1979.19|0
1660097700000|2022-08-10 02:15:00|1980.68|1979.18|1980.69|1979.19|1980.7|1979.2|1980.26|1978.76|0
1660098000000|2022-08-10 02:20:00|1980.68|1979.18|1980.25|1978.75|1980.7|1979.2|1980.25|1978.75|0
1660098300000|2022-08-10 02:25:00|1980.26|1978.76|1980.69|1979.19|1980.7|1979.2|1980.24|1978.74|0
1660098600000|2022-08-10 02:30:00|1980.7|1979.2|1979.81|1978.31|1980.7|1979.2|1979.8|1978.3|0
1660098900000|2022-08-10 02:35:00|1979.8|1978.3|1980.25|1978.75|1980.25|1978.75|1979.8|1978.3|0
1660099200000|2022-08-10 02:40:00|1980.24|1978.74|1979.81|1978.31|1980.26|1978.76|1979.81|1978.31|0
1660099500000|2022-08-10 02:45:00|1979.8|1978.3|1980.24|1978.74|1980.24|1978.74|1979.79|1978.29|0
1660099800000|2022-08-10 02:50:00|1979.82|1978.32|1981.1|1979.6|1981.11|1979.61|1979.82|1978.32|0
1660100100000|2022-08-10 02:55:00|1980.69|1979.19|1980.68|1979.18|1981.11|1979.61|1980.68|1979.18|0
1660100400000|2022-08-10 03:00:00|1980.69|1979.19|1980.7|1979.2|1981.12|1979.62|1980.48|1978.98|0
1660100700000|2022-08-10 03:05:00|1980.69|1979.19|1980.27|1978.77|1980.7|1979.2|1980.27|1978.77|0
1660101000000|2022-08-10 03:10:00|1980.28|1978.78|1980.69|1979.19|1980.7|1979.2|1980.27|1978.77|0
1660101300000|2022-08-10 03:15:00|1980.48|1978.98|1980.27|1978.77|1980.69|1979.19|1980.27|1978.77|0
1660101600000|2022-08-10 03:20:00|1980.28|1978.78|1979.84|1978.34|1980.28|1978.78|1979.83|1978.33|0
1660101900000|2022-08-10 03:25:00|1979.83|1978.33|1979.84|1978.34|1979.84|1978.34|1979.83|1978.33|0
1660102200000|2022-08-10 03:30:00|1979.85|1978.35|1979.85|1978.35|1980.27|1978.77|1979.84|1978.34|0
1660102500000|2022-08-10 03:35:00|1980.05|1978.55|1980.27|1978.77|1980.27|1978.77|1979.84|1978.34|0
1660102800000|2022-08-10 03:40:00|1980.26|1978.76|1980.69|1979.19|1980.69|1979.19|1980.05|1978.55|0
1660103100000|2022-08-10 03:45:00|1980.7|1979.2|1980.69|1979.19|1980.7|1979.2|1980.27|1978.77|0
1660103400000|2022-08-10 03:50:00|1980.7|1979.2|1980.68|1979.18|1980.7|1979.2|1980.68|1979.18|0
1660103700000|2022-08-10 03:55:00|1980.47|1978.97|1979.83|1978.33|1980.68|1979.18|1979.82|1978.32|0
1660104000000|2022-08-10 04:00:00|1979.84|1978.34|1980.49|1978.99|1980.49|1978.99|1979.84|1978.34|0
1660104300000|2022-08-10 04:05:00|1980.48|1978.98|1980.68|1979.18|1980.69|1979.19|1980.27|1978.77|0
1660104600000|2022-08-10 04:10:00|1980.69|1979.19|1980.68|1979.18|1981.11|1979.61|1980.68|1979.18|0
1660104900000|2022-08-10 04:15:00|1980.67|1979.17|1980.67|1979.17|1980.68|1979.18|1980.67|1979.17|0
1660105200000|2022-08-10 04:20:00|1980.68|1979.18|1980.67|1979.17|1980.68|1979.18|1980.66|1979.16|0
1660105500000|2022-08-10 04:25:00|1980.66|1979.16|1980.67|1979.17|1980.67|1979.17|1980.66|1979.16|0
1660105800000|2022-08-10 04:30:00|1980.66|1979.16|1980.67|1979.17|1980.68|1979.18|1980.66|1979.16|0
1660106100000|2022-08-10 04:35:00|1980.68|1979.18|1980.68|1979.18|1980.69|1979.19|1980.67|1979.17|0
1660106400000|2022-08-10 04:40:00|1980.69|1979.19|1981.1|1979.6|1981.1|1979.6|1980.68|1979.18|0
1660106700000|2022-08-10 04:45:00|1981.11|1979.61|1981.16|1979.66|1981.17|1979.67|1981.1|1979.6|0
1660107000000|2022-08-10 04:50:00|1980.74|1979.24|1980.74|1979.24|1981.16|1979.66|1980.74|1979.24|0
1660107300000|2022-08-10 04:55:00|1980.73|1979.23|1980.75|1979.25|1980.75|1979.25|1980.73|1979.23|0
1660107600000|2022-08-10 05:00:00|1980.74|1979.24|1980.73|1979.23|1981.17|1979.67|1980.73|1979.23|0
1660107900000|2022-08-10 05:05:00|1980.74|1979.24|1980.71|1979.21|1980.74|1979.24|1980.7|1979.2|0
1660108200000|2022-08-10 05:10:00|1980.72|1979.22|1980.71|1979.21|1980.72|1979.22|1980.71|1979.21|0
1660108500000|2022-08-10 05:15:00|1980.7|1979.2|1980.69|1979.19|1980.71|1979.21|1980.68|1979.18|0
1660108800000|2022-08-10 05:20:00|1980.68|1979.18|1980.69|1979.19|1980.69|1979.19|1980.68|1979.18|0
1660109100000|2022-08-10 05:25:00|1980.68|1979.18|1980.28|1978.78|1980.69|1979.19|1980.27|1978.77|0
1660109400000|2022-08-10 05:30:00|1980.29|1978.79|1980.29|1978.79|1980.29|1978.79|1980.28|1978.78|0
1660109700000|2022-08-10 05:35:00|1980.28|1978.78|1979.44|1977.94|1980.28|1978.78|1979.44|1977.94|0
1660110000000|2022-08-10 05:40:00|1979.43|1977.93|1979.44|1977.94|1979.44|1977.94|1979.43|1977.93|0
1660110300000|2022-08-10 05:45:00|1979.43|1977.93|1979|1977.5|1979.43|1977.93|1978.79|1977.29|0
1660110600000|2022-08-10 05:50:00|1979.01|1977.51|1978.97|1977.47|1979.01|1977.51|1978.56|1977.06|0
1660110900000|2022-08-10 05:55:00|1978.98|1977.48|1978.98|1977.48|1978.99|1977.49|1978.97|1977.47|0
1660111200000|2022-08-10 06:00:00|1978.97|1977.47|1976.42|1974.92|1978.97|1977.47|1976.42|1974.92|0
1660111500000|2022-08-10 06:05:00|1976.83|1975.33|1976.85|1975.35|1978.53|1977.03|1976.83|1975.33|0
1660111800000|2022-08-10 06:10:00|1977.26|1975.76|1978.11|1976.61|1978.53|1977.03|1976.84|1975.34|0
1660112100000|2022-08-10 06:15:00|1978.52|1977.02|1978.95|1977.45|1978.95|1977.45|1978.09|1976.59|0
1660112400000|2022-08-10 06:20:00|1978.96|1977.46|1978.1|1976.6|1978.96|1977.46|1977.69|1976.19|0
1660112700000|2022-08-10 06:25:00|1977.68|1976.18|1977.24|1975.74|1977.69|1976.19|1977.24|1975.74|0
1660113000000|2022-08-10 06:30:00|1977.25|1975.75|1976.79|1975.39|1978.09|1976.59|1976.16|1974.76|64
1660113300000|2022-08-10 06:35:00|1976.91|1975.51|1977.41|1976.01|1977.66|1976.26|1976.91|1975.51|7
1660113600000|2022-08-10 06:40:00|1977.66|1976.26|1978.16|1976.76|1978.29|1976.89|1977.66|1976.26|14
1660113900000|2022-08-10 06:45:00|1978.41|1977.01|1978.54|1977.14|1979.16|1977.76|1978.29|1976.89|16
1660114200000|2022-08-10 06:50:00|1978.41|1977.01|1978.16|1976.76|1978.41|1977.01|1978.16|1976.76|10
1660114500000|2022-08-10 06:55:00|1978.34|1976.84|1977.46|1975.96|1978.77|1977.27|1977.46|1975.96|0
1660114800000|2022-08-10 07:00:00|1977.47|1975.97|1980.59|1980.09|1981.34|1980.84|1977.21|1975.96|2893
1660115100000|2022-08-10 07:05:00|1980.84|1980.34|1976.59|1976.09|1981.59|1981.09|1975.09|1974.59|1318
1660115400000|2022-08-10 07:10:00|1976.46|1975.96|1983.71|1983.21|1984.46|1983.96|1976.21|1975.71|1385
1660115700000|2022-08-10 07:15:00|1983.59|1983.09|1982.34|1981.84|1983.84|1983.34|1980.46|1979.96|1174
1660116000000|2022-08-10 07:20:00|1982.21|1981.71|1982.96|1982.46|1985.34|1984.84|1982.21|1981.71|812
1660116300000|2022-08-10 07:25:00|1983.09|1982.59|1983.96|1983.46|1985.84|1985.34|1981.84|1981.34|630
1660116600000|2022-08-10 07:30:00|1984.09|1983.59|1985.09|1984.59|1986.34|1985.84|1983.84|1983.34|798
1660116900000|2022-08-10 07:35:00|1984.96|1984.46|1984.09|1983.59|1987.59|1987.09|1984.09|1983.59|753
1660117200000|2022-08-10 07:40:00|1984.1|1983.6|1985.6|1985.1|1985.85|1985.35|1983.47|1982.97|817
1660117500000|2022-08-10 07:45:00|1985.35|1984.85|1987.85|1987.35|1988.1|1987.6|1985.35|1984.85|410
1660117800000|2022-08-10 07:50:00|1988.1|1987.6|1989.85|1989.35|1990.6|1990.1|1987.85|1987.35|677
1660118100000|2022-08-10 07:55:00|1989.6|1989.1|1987.97|1987.47|1990.1|1989.6|1986.85|1986.35|430
1660118400000|2022-08-10 08:00:00|1987.85|1987.35|1987.1|1986.6|1988.85|1988.35|1987.1|1986.6|646
1660118700000|2022-08-10 08:05:00|1986.85|1986.35|1988.35|1987.85|1988.6|1988.1|1986.35|1985.85|499
1660119000000|2022-08-10 08:10:00|1988.22|1987.72|1989.35|1988.85|1989.35|1988.85|1987.6|1987.1|290
1660119300000|2022-08-10 08:15:00|1989.22|1988.72|1987.1|1986.6|1989.85|1989.35|1986.22|1985.72|434
1660119600000|2022-08-10 08:20:00|1987.35|1986.85|1988.85|1988.35|1989.1|1988.6|1986.22|1985.72|467
1660119900000|2022-08-10 08:25:00|1988.6|1988.1|1988.22|1987.72|1989.1|1988.6|1986.6|1986.1|373
1660120200000|2022-08-10 08:30:00|1988.35|1987.85|1988.6|1988.1|1989.22|1988.72|1988.1|1987.6|449
1660120500000|2022-08-10 08:35:00|1988.72|1988.22|1988.97|1988.47|1989.6|1989.1|1987.85|1987.35|378
1660120800000|2022-08-10 08:40:00|1989.1|1988.6|1990.85|1990.35|1991.85|1991.35|1989.1|1988.6|343
1660121100000|2022-08-10 08:45:00|1990.6|1990.1|1991.85|1991.35|1992.1|1991.6|1990.35|1989.85|396
1660121400000|2022-08-10 08:50:00|1991.72|1991.22|1990.6|1990.1|1992.72|1992.22|1990.6|1990.1|821
1660121700000|2022-08-10 08:55:00|1990.85|1990.35|1991.1|1990.6|1991.35|1990.85|1990.6|1990.1|291
1660122000000|2022-08-10 09:00:00|1991.22|1990.72|1991.47|1990.97|1991.47|1990.97|1989.85|1989.35|327
1660122300000|2022-08-10 09:05:00|1991.6|1991.1|1989.85|1989.35|1991.6|1991.1|1989.6|1989.1|234
1660122600000|2022-08-10 09:10:00|1989.97|1989.47|1992.85|1992.35|1992.97|1992.47|1989.85|1989.35|284
1660122900000|2022-08-10 09:15:00|1992.72|1992.22|1992.35|1991.85|1993.1|1992.6|1992.1|1991.6|337
1660123200000|2022-08-10 09:20:00|1992.1|1991.6|1991.85|1991.35|1993.1|1992.6|1991.6|1991.1|313
1660123500000|2022-08-10 09:25:00|1991.72|1991.22|1990.72|1990.22|1991.85|1991.35|1990.47|1989.97|314
1660123800000|2022-08-10 09:30:00|1990.6|1990.1|1990.1|1989.6|1991.35|1990.85|1990.1|1989.6|229
1660124100000|2022-08-10 09:35:00|1989.97|1989.47|1987.85|1987.35|1990.1|1989.6|1987.85|1987.35|747
1660124400000|2022-08-10 09:40:00|1988.1|1987.6|1990.35|1989.85|1990.35|1989.85|1987.6|1987.1|294
1660124700000|2022-08-10 09:45:00|1990.22|1989.72|1990.22|1989.72|1990.85|1990.35|1989.85|1989.35|178
1660125000000|2022-08-10 09:50:00|1990.1|1989.6|1990.6|1990.1|1990.97|1990.47|1989.85|1989.35|169
1660125300000|2022-08-10 09:55:00|1990.35|1989.85|1992.1|1991.6|1992.1|1991.6|1990.1|1989.6|226
1660125600000|2022-08-10 10:00:00|1991.85|1991.35|1992.72|1992.22|1992.72|1992.22|1991.35|1990.85|307
1660125900000|2022-08-10 10:05:00|1992.85|1992.35|1992.85|1992.35|1993.1|1992.6|1992.6|1992.1|262
1660126200000|2022-08-10 10:10:00|1992.6|1992.1|1993.35|1992.85|1993.35|1992.85|1991.6|1991.1|297
1660126500000|2022-08-10 10:15:00|1993.22|1992.72|1993.85|1993.35|1994.6|1994.1|1993.1|1992.6|444
1660126800000|2022-08-10 10:20:00|1993.6|1993.1|1994.1|1993.6|1994.1|1993.6|1993.35|1992.85|272
1660127100000|2022-08-10 10:25:00|1994.35|1993.85|1993.35|1992.85|1994.35|1993.85|1993.1|1992.6|301
1660127400000|2022-08-10 10:30:00|1993.47|1992.97|1993.1|1992.6|1993.6|1993.1|1992.85|1992.35|254
1660127700000|2022-08-10 10:35:00|1993.22|1992.72|1993.1|1992.6|1993.6|1993.1|1992.85|1992.35|227
1660128000000|2022-08-10 10:40:00|1992.85|1992.35|1991.35|1990.85|1992.85|1992.35|1991.35|1990.85|294
1660128300000|2022-08-10 10:45:00|1991.1|1990.6|1991.6|1991.1|1991.6|1991.1|1990.85|1990.35|225
1660128600000|2022-08-10 10:50:00|1991.72|1991.22|1992.35|1991.85|1992.85|1992.35|1991.6|1991.1|216
1660128900000|2022-08-10 10:55:00|1992.47|1991.97|1992.6|1992.1|1992.85|1992.35|1992.35|1991.85|172
1660129200000|2022-08-10 11:00:00|1992.35|1991.85|1992.6|1992.1|1992.6|1992.1|1991.47|1990.97|329
1660129500000|2022-08-10 11:05:00|1992.35|1991.85|1992.85|1992.35|1993.1|1992.6|1992.35|1991.85|173
1660129800000|2022-08-10 11:10:00|1993.1|1992.6|1992.85|1992.35|1993.1|1992.6|1992.35|1991.85|184
1660130100000|2022-08-10 11:15:00|1992.6|1992.1|1993.1|1992.6|1993.1|1992.6|1992.35|1991.85|168
1660130400000|2022-08-10 11:20:00|1992.97|1992.47|1992.6|1992.1|1993.1|1992.6|1992.6|1992.1|262
1660130700000|2022-08-10 11:25:00|1992.35|1991.85|1992.1|1991.6|1992.6|1992.1|1992.1|1991.6|194
1660131000000|2022-08-10 11:30:00|1992.35|1991.85|1992.6|1992.1|1992.6|1992.1|1991.85|1991.35|159
1660131300000|2022-08-10 11:35:00|1992.35|1991.85|1992.1|1991.6|1992.6|1992.1|1992.1|1991.6|189
1660131600000|2022-08-10 11:40:00|1991.89|1991.39|1992.39|1991.89|1992.39|1991.89|1991.64|1991.14|176
1660131900000|2022-08-10 11:45:00|1992.64|1992.14|1992.39|1991.89|1992.89|1992.39|1992.14|1991.64|232
1660132200000|2022-08-10 11:50:00|1992.64|1992.14|1993.89|1993.39|1994.14|1993.64|1992.39|1991.89|288
1660132500000|2022-08-10 11:55:00|1993.76|1993.26|1993.14|1992.64|1993.89|1993.39|1992.89|1992.39|333
1660132800000|2022-08-10 12:00:00|1992.89|1992.39|1995.39|1994.89|1995.39|1994.89|1992.64|1992.14|625
1660133100000|2022-08-10 12:05:00|1995.64|1995.14|1996.39|1995.89|1997.14|1996.64|1995.64|1995.14|298
1660133400000|2022-08-10 12:10:00|1996.51|1996.01|1996.14|1995.64|1996.76|1996.26|1995.89|1995.39|264
1660133700000|2022-08-10 12:15:00|1996.01|1995.51|1996.64|1996.14|1997.64|1997.14|1995.39|1994.89|501
1660134000000|2022-08-10 12:20:00|1996.51|1996.01|1997.39|1996.89|1998.39|1997.89|1996.39|1995.89|559
1660134300000|2022-08-10 12:25:00|1997.51|1997.01|1998.76|1998.26|2001.01|2000.51|1997.14|1996.64|925
1660134600000|2022-08-10 12:30:00|1998.89|1998.39|2015.64|2015.14|2019.89|2019.39|1998.89|1998.39|6983
1660134900000|2022-08-10 12:35:00|2015.89|2015.39|2013.64|2013.14|2016.39|2015.89|2011.26|2010.76|2732
1660135200000|2022-08-10 12:40:00|2014.01|2013.51|2014.89|2014.39|2015.14|2014.64|2011.89|2011.39|1875
1660135500000|2022-08-10 12:45:00|2014.64|2014.14|2015.89|2015.39|2016.14|2015.64|2013.14|2012.64|1582
1660135800000|2022-08-10 12:50:00|2015.64|2015.14|2015.89|2015.39|2016.39|2015.89|2015.14|2014.64|1593
1660136100000|2022-08-10 12:55:00|2016.14|2015.64|2014.01|2013.51|2016.14|2015.64|2013.64|2013.14|1168
1660136400000|2022-08-10 13:00:00|2013.89|2013.39|2013.64|2013.14|2014.64|2014.14|2011.89|2011.39|1124
1660136700000|2022-08-10 13:05:00|2013.39|2012.89|2012.89|2012.39|2013.39|2012.89|2011.64|2011.14|782
1660137000000|2022-08-10 13:10:00|2012.64|2012.14|2012.89|2012.39|2014.14|2013.64|2012.64|2012.14|900
1660137300000|2022-08-10 13:15:00|2013.14|2012.64|2016.89|2016.39|2017.39|2016.89|2013.14|2012.64|916
1660137600000|2022-08-10 13:20:00|2017.14|2016.64|2016.39|2015.89|2017.14|2016.64|2014.89|2014.39|797
1660137900000|2022-08-10 13:25:00|2016.64|2016.14|2017.64|2017.14|2017.89|2017.39|2016.39|2015.89|686
1660138200000|2022-08-10 13:30:00|2017.89|2017.39|2013.14|2012.64|2017.89|2017.39|2012.89|2012.39|1386
1660138500000|2022-08-10 13:35:00|2013.39|2012.89|2011.64|2011.14|2014.76|2014.26|2011.26|2010.76|1066
1660138800000|2022-08-10 13:40:00|2011.39|2010.89|2015.39|2014.89|2015.39|2014.89|2010.14|2009.64|885
1660139100000|2022-08-10 13:45:00|2015.51|2015.01|2016.76|2016.26|2017.39|2016.89|2014.89|2014.39|931
1660139400000|2022-08-10 13:50:00|2016.89|2016.39|2015.14|2014.64|2017.39|2016.89|2014.89|2014.39|911
1660139700000|2022-08-10 13:55:00|2015.01|2014.51|2014.64|2014.14|2016.14|2015.64|2013.51|2013.01|796
1660140000000|2022-08-10 14:00:00|2014.89|2014.39|2016.39|2015.89|2017.76|2017.26|2014.39|2013.89|1305
1660140300000|2022-08-10 14:05:00|2016.51|2016.01|2016.14|2015.64|2017.64|2017.14|2014.89|2014.39|731
1660140600000|2022-08-10 14:10:00|2016.42|2015.92|2019.92|2019.42|2020.17|2019.67|2016.42|2015.92|969
1660140900000|2022-08-10 14:15:00|2020.17|2019.67|2017.42|2016.92|2020.42|2019.92|2016.92|2016.42|1313
1660141200000|2022-08-10 14:20:00|2017.17|2016.67|2019.29|2018.79|2019.79|2019.29|2015.67|2015.17|2031
1660141500000|2022-08-10 14:25:00|2019.42|2018.92|2019.67|2019.17|2020.67|2020.17|2018.92|2018.42|787
1660141800000|2022-08-10 14:30:00|2019.92|2019.42|2023.67|2023.17|2023.79|2023.29|2019.17|2018.67|1463
1660142100000|2022-08-10 14:35:00|2023.92|2023.42|2020.17|2019.67|2024.17|2023.67|2020.17|2019.67|884
1660142400000|2022-08-10 14:40:00|2019.92|2019.42|2018.29|2017.79|2021.17|2020.67|2018.17|2017.67|1360
1660142700000|2022-08-10 14:45:00|2018.42|2017.92|2016.17|2015.67|2018.67|2018.17|2016.17|2015.67|940
1660143000000|2022-08-10 14:50:00|2016.42|2015.92|2017.17|2016.67|2017.54|2017.04|2016.17|2015.67|773
1660143300000|2022-08-10 14:55:00|2017.42|2016.92|2019.67|2019.17|2019.92|2019.42|2017.42|2016.92|772
1660143600000|2022-08-10 15:00:00|2019.92|2019.42|2023.42|2022.92|2023.67|2023.17|2019.67|2019.17|1286
1660143900000|2022-08-10 15:05:00|2023.67|2023.17|2021.67|2021.17|2024.67|2024.17|2021.67|2021.17|799
1660144200000|2022-08-10 15:10:00|2021.42|2020.92|2021.42|2020.92|2021.42|2020.92|2019.92|2019.42|1294
1660144500000|2022-08-10 15:15:00|2021.17|2020.67|2021.17|2020.67|2021.42|2020.92|2020.29|2019.79|1628
1660144800000|2022-08-10 15:20:00|2021.54|2021.04|2024.17|2022.67|2024.29|2023.79|2021.42|2020.92|3116
1660145100000|2022-08-10 15:25:00|2023.55|2022.05|2024|2022.5|2024.42|2022.92|2022.68|2021.18|1907
1660145400000|2022-08-10 15:30:00|2024.01|2022.51|2025.12|2023.72|2026.75|2025.35|2023.75|2022.35|392
1660145700000|2022-08-10 15:35:00|2025|2023.6|2022.75|2021.35|2025|2023.6|2022.5|2021.1|2926
1660146000000|2022-08-10 15:40:00|2022.62|2021.22|2022.62|2021.22|2023.75|2022.35|2021.75|2020.35|646
1660146300000|2022-08-10 15:45:00|2022.87|2021.47|2022.5|2021.1|2023|2021.6|2021.62|2020.22|11
1660146600000|2022-08-10 15:50:00|2022.37|2020.97|2024.62|2023.22|2024.62|2023.22|2022.37|2020.97|13
1660146900000|2022-08-10 15:55:00|2024.37|2022.97|2023.8|2022.3|2024.37|2022.97|2023.25|2021.85|24
1660147200000|2022-08-10 16:00:00|2023.79|2022.29|2024.69|2023.19|2024.74|2023.24|2023.79|2022.29|0
1660147500000|2022-08-10 16:05:00|2024.27|2022.77|2024.3|2022.8|2024.32|2022.82|2023.39|2021.89|0
1660147800000|2022-08-10 16:10:00|2024.31|2022.81|2023.87|2022.37|2024.32|2022.82|2023.86|2022.36|0
1660148100000|2022-08-10 16:15:00|2023.86|2022.36|2022.48|2020.98|2024.28|2022.78|2022.05|2020.55|0
1660148400000|2022-08-10 16:20:00|2022.06|2020.56|2023.05|2021.55|2023.06|2021.56|2022.05|2020.55|0
1660148700000|2022-08-10 16:25:00|2023.04|2021.54|2023.89|2022.39|2023.9|2022.4|2022.6|2021.1|0
1660149000000|2022-08-10 16:30:00|2023.91|2022.41|2023.92|2022.42|2023.93|2022.43|2023.04|2021.54|0
1660149300000|2022-08-10 16:35:00|2023.91|2022.41|2023.51|2022.01|2024.36|2022.86|2023.5|2022|0
1660149600000|2022-08-10 16:40:00|2023.52|2022.02|2023.93|2022.43|2023.95|2022.45|2023.06|2021.56|0
1660149900000|2022-08-10 16:45:00|2023.92|2022.42|2023.05|2021.55|2023.94|2022.44|2023.03|2021.53|0
1660150200000|2022-08-10 16:50:00|2023.06|2021.56|2023.09|2021.59|2023.1|2021.6|2022.61|2021.11|0
1660150500000|2022-08-10 16:55:00|2023.1|2021.6|2022.24|2020.74|2023.1|2021.6|2022.22|2020.72|0
1660150800000|2022-08-10 17:00:00|2022.25|2020.75|2021.76|2020.26|2022.25|2020.75|2021.34|2019.84|0
1660151100000|2022-08-10 17:05:00|2021.75|2020.25|2023.06|2021.56|2023.07|2021.57|2021.74|2020.24|0
1660151400000|2022-08-10 17:10:00|2023.07|2021.57|2023.52|2022.02|2023.94|2022.44|2023.07|2021.57|0
1660151700000|2022-08-10 17:15:00|2023.51|2022.01|2023.5|2022|2023.93|2022.43|2023.49|2021.99|0
1660152000000|2022-08-10 17:20:00|2023.49|2021.99|2024.37|2022.87|2024.37|2022.87|2023.46|2021.96|0
1660152300000|2022-08-10 17:25:00|2024.36|2022.86|2023.01|2021.51|2024.37|2022.87|2023.01|2021.51|0
1660152600000|2022-08-10 17:30:00|2023.02|2021.52|2023.43|2021.93|2023.46|2021.96|2022.54|2021.04|0
1660152900000|2022-08-10 17:35:00|2023.44|2021.94|2023.47|2021.97|2023.47|2021.97|2023|2021.5|0
1660153200000|2022-08-10 17:40:00|2023.46|2021.96|2023.92|2022.42|2023.92|2022.42|2023.45|2021.95|0
1660153500000|2022-08-10 17:45:00|2023.93|2022.43|2025.18|2023.68|2025.18|2023.68|2023.7|2022.2|0
1660153800000|2022-08-10 17:50:00|2025.19|2023.69|2025.67|2024.17|2025.68|2024.18|2025.15|2023.65|0
1660154100000|2022-08-10 17:55:00|2026.09|2024.59|2025.07|2023.57|2026.1|2024.6|2024.76|2023.26|0
1660154400000|2022-08-10 18:00:00|2025.08|2023.58|2025.94|2024.44|2025.94|2024.44|2025.03|2023.53|0
1660154700000|2022-08-10 18:05:00|2025.93|2024.43|2025.06|2023.56|2025.94|2024.44|2025.04|2023.54|0
1660155000000|2022-08-10 18:10:00|2025.05|2023.55|2024.62|2023.12|2025.51|2024.01|2024.62|2023.12|0
1660155300000|2022-08-10 18:15:00|2024.63|2023.13|2024.62|2023.12|2025.07|2023.57|2024.61|2023.11|0
1660155600000|2022-08-10 18:20:00|2024.61|2023.11|2025.04|2023.54|2025.07|2023.57|2024.61|2023.11|0
1660155900000|2022-08-10 18:25:00|2025.05|2023.55|2025.04|2023.54|2025.06|2023.56|2024.61|2023.11|0
1660156200000|2022-08-10 18:30:00|2025.05|2023.55|2024.61|2023.11|2025.05|2023.55|2023.72|2022.22|0
1660156500000|2022-08-10 18:35:00|2024.62|2023.12|2024.19|2022.69|2025.06|2023.56|2024.17|2022.67|0
1660156800000|2022-08-10 18:40:00|2024.18|2022.68|2024.2|2022.7|2024.63|2023.13|2024.18|2022.68|0
1660157100000|2022-08-10 18:45:00|2024.19|2022.69|2023.28|2021.78|2024.21|2022.71|2022.87|2021.37|0
1660157400000|2022-08-10 18:50:00|2023.27|2021.77|2022.86|2021.36|2023.73|2022.23|2022.84|2021.34|0
1660157700000|2022-08-10 18:55:00|2022.85|2021.35|2021.42|2019.92|2023.29|2021.79|2021.42|2019.92|0
1660158000000|2022-08-10 19:00:00|2021.41|2019.91|2022.32|2020.82|2022.32|2020.82|2020.98|2019.48|0
1660158300000|2022-08-10 19:05:00|2022.33|2020.83|2021.86|2020.36|2022.34|2020.84|2021.43|2019.93|0
1660158600000|2022-08-10 19:10:00|2021.87|2020.37|2022.31|2020.81|2022.74|2021.24|2021.44|2019.94|0
1660158900000|2022-08-10 19:15:00|2022.32|2020.82|2023.17|2021.67|2023.17|2021.67|2021.86|2020.36|0
1660159200000|2022-08-10 19:20:00|2023.18|2021.68|2023.63|2022.13|2024.05|2022.55|2023.16|2021.66|0
1660159500000|2022-08-10 19:25:00|2023.64|2022.14|2023.65|2022.15|2023.66|2022.16|2023.2|2021.7|0
1660159800000|2022-08-10 19:30:00|2023.64|2022.14|2024.07|2022.57|2024.07|2022.57|2023.2|2021.7|0
1660160100000|2022-08-10 19:35:00|2024.08|2022.58|2025.41|2023.91|2025.42|2023.92|2023.65|2022.15|0
1660160400000|2022-08-10 19:40:00|2025.4|2023.9|2026.3|2024.8|2026.31|2024.81|2024.96|2023.46|0
1660160700000|2022-08-10 19:45:00|2026.29|2024.79|2025.83|2024.33|2026.73|2025.23|2025.81|2024.31|0
1660161000000|2022-08-10 19:50:00|2025.84|2024.34|2026.26|2024.76|2026.28|2024.78|2024.95|2023.45|0
1660161300000|2022-08-10 19:55:00|2026.25|2024.75|2026.28|2024.78|2026.32|2024.82|2025.37|2023.87|0
1660161600000|2022-08-10 20:00:00|2026.19|2024.69|2025.46|2023.96|2026.28|2024.78|2025.33|2023.83|0
1660161900000|2022-08-10 20:05:00|2025.45|2023.95|2025.54|2024.04|2025.63|2024.13|2025.28|2023.78|0
1660162200000|2022-08-10 20:10:00|2025.46|2023.96|2025.13|2023.63|2025.72|2024.22|2025.02|2023.52|0
1660162500000|2022-08-10 20:15:00|2025.14|2023.64|2025.99|2024.49|2026.07|2024.57|2025.13|2023.63|0
1660162800000|2022-08-10 20:20:00|2026.07|2024.57|2026.16|2024.66|2026.16|2024.66|2025.99|2024.49|0
1660163100000|2022-08-10 20:25:00|2026.07|2024.57|2026.43|2024.93|2026.43|2024.93|2026.07|2024.57|0
1660163400000|2022-08-10 20:30:00|2026.42|2024.92|2026.87|2025.37|2027.13|2025.63|2026.34|2024.84|0
1660163700000|2022-08-10 20:35:00|2026.91|2025.41|2026.87|2025.37|2026.96|2025.46|2026.87|2025.37|0
1660164000000|2022-08-10 20:40:00|2026.86|2025.36|2026.77|2025.27|2026.96|2025.46|2026.59|2025.09|0
1660164300000|2022-08-10 20:45:00|2026.76|2025.26|2026.59|2025.09|2026.76|2025.26|2026.59|2025.09|0
1660164600000|2022-08-10 20:50:00|2026.5|2025|2026.5|2025|2026.5|2025|2026.5|2025|0
1660164900000|2022-08-10 20:55:00|2026.42|2024.92|2026.2|2024.7|2026.5|2025|2026.11|2024.61|0
1660165200000|2022-08-10 21:00:00|2026.19|2024.69|2026.24|2024.74|2026.24|2024.74|2026.11|2024.61|0
1660165500000|2022-08-10 21:05:00|2026.28|2024.78|2026.2|2024.7|2026.28|2024.78|2026.15|2024.65|0
1660165800000|2022-08-10 21:10:00|2026.24|2024.74|2026.23|2024.73|2026.27|2024.77|2026.18|2024.68|0
1660166100000|2022-08-10 21:15:00|2026.18|2024.68|2026.18|2024.68|2026.26|2024.76|2026.18|2024.68|0
1660166400000|2022-08-10 21:20:00|2026.22|2024.72|2026.18|2024.68|2026.22|2024.72|2026.13|2024.63|0
1660166700000|2022-08-10 21:25:00|2026.22|2024.72|2026.13|2024.63|2026.22|2024.72|2026.09|2024.59|0
1660167000000|2022-08-10 21:30:00|2026.04|2024.54|2025.91|2024.41|2026.04|2024.54|2025.91|2024.41|0
1660167300000|2022-08-10 21:35:00|2025.82|2024.32|2025.96|2024.46|2026.04|2024.54|2025.82|2024.32|0
1660167900000|2022-08-10 21:45:00|2026|2024.5|2026.09|2024.59|2026.09|2024.59|2025.96|2024.46|0
1660168200000|2022-08-10 21:50:00|2026.08|2024.58|2026|2024.5|2026.08|2024.58|2025.96|2024.46|0
1660168500000|2022-08-10 21:55:00|2025.96|2024.46|2026.09|2024.59|2026.13|2024.63|2025.96|2024.46|0
1660168800000|2022-08-10 22:00:00|2026.18|2024.68|2025.55|2024.05|2026.18|2024.68|2025.29|2023.79|0
1660169100000|2022-08-10 22:05:00|2025.46|2023.96|2025.2|2023.7|2025.64|2024.14|2025.2|2023.7|0
1660169400000|2022-08-10 22:10:00|2025.24|2023.74|2025.2|2023.7|2025.29|2023.79|2024.94|2023.44|0
1660169700000|2022-08-10 22:15:00|2025.11|2023.61|2025.02|2023.52|2025.24|2023.74|2025.02|2023.52|0
1660170000000|2022-08-10 22:20:00|2024.98|2023.48|2025.38|2023.88|2025.46|2023.96|2024.94|2023.44|0
1660170300000|2022-08-10 22:25:00|2025.37|2023.87|2025.11|2023.61|2025.38|2023.88|2025.11|2023.61|0
1660170600000|2022-08-10 22:30:00|2025.02|2023.52|2025.02|2023.52|2025.11|2023.61|2024.94|2023.44|0
1660170900000|2022-08-10 22:35:00|2024.98|2023.48|2024.85|2023.35|2025.02|2023.52|2024.67|2023.17|0
1660171200000|2022-08-10 22:40:00|2024.89|2023.39|2025.11|2023.61|2025.29|2023.79|2024.76|2023.26|0
1660171500000|2022-08-10 22:45:00|2025.02|2023.52|2024.92|2023.42|2025.18|2023.68|2024.92|2023.42|0
1660171800000|2022-08-10 22:50:00|2025.01|2023.51|2025.01|2023.51|2025.01|2023.51|2024.92|2023.42|0
1660172100000|2022-08-10 22:55:00|2025.05|2023.55|2025.18|2023.68|2025.18|2023.68|2025.01|2023.51|0
1660172400000|2022-08-10 23:00:00|2025.14|2023.64|2025.87|2024.37|2026.05|2024.55|2025.09|2023.59|0
1660172700000|2022-08-10 23:05:00|2025.91|2024.41|2026.11|2024.61|2026.2|2024.7|2025.82|2024.32|0
1660173000000|2022-08-10 23:10:00|2026.2|2024.7|2026.2|2024.7|2026.28|2024.78|2025.97|2024.47|0
1660173300000|2022-08-10 23:15:00|2026.19|2024.69|2026.02|2024.52|2026.2|2024.7|2025.93|2024.43|0
1660173600000|2022-08-10 23:20:00|2026.06|2024.56|2025.93|2024.43|2026.11|2024.61|2025.75|2024.25|0
1660173900000|2022-08-10 23:25:00|2025.94|2024.44|2026.2|2024.7|2026.37|2024.87|2025.94|2024.44|0
1660174200000|2022-08-10 23:30:00|2026.19|2024.69|2026.2|2024.7|2026.37|2024.87|2026.11|2024.61|0
1660174500000|2022-08-10 23:35:00|2026.19|2024.69|2026.11|2024.61|2026.19|2024.69|2025.93|2024.43|0
1660174800000|2022-08-10 23:40:00|2026.2|2024.7|2026.37|2024.87|2026.46|2024.96|2026.11|2024.61|0
1660175100000|2022-08-10 23:45:00|2026.33|2024.83|2026.5|2025|2026.72|2025.22|2026.28|2024.78|0
1660175400000|2022-08-10 23:50:00|2026.51|2025.01|2027.08|2025.58|2027.17|2025.67|2026.51|2025.01|0
1660175700000|2022-08-10 23:55:00|2027.03|2025.53|2026.99|2025.49|2027.43|2025.93|2026.81|2025.31|0
1660176000000|2022-08-11 00:00:00|2027.08|2025.58|2027.24|2025.74|2027.34|2025.84|2026.98|2025.48|0
1660176300000|2022-08-11 00:05:00|2027.25|2025.75|2027.24|2025.74|2027.51|2026.01|2026.98|2025.48|0
1660176600000|2022-08-11 00:10:00|2027.25|2025.75|2027.69|2026.19|2028.13|2026.63|2027.24|2025.74|0
1660176900000|2022-08-11 00:15:00|2027.77|2026.27|2030.42|2028.92|2030.86|2029.36|2027.73|2026.23|0
1660177200000|2022-08-11 00:20:00|2030.43|2028.93|2030|2028.5|2030.43|2028.93|2029.98|2028.48|0
1660177500000|2022-08-11 00:25:00|2030.42|2028.92|2030.42|2028.92|2030.44|2028.94|2030.41|2028.91|0
1660177800000|2022-08-11 00:30:00|2030.41|2028.91|2029.57|2028.07|2030.43|2028.93|2029.56|2028.06|0
1660178100000|2022-08-11 00:35:00|2029.56|2028.06|2029.13|2027.63|2029.57|2028.07|2028.92|2027.42|0
1660178400000|2022-08-11 00:40:00|2028.71|2027.21|2029.58|2028.08|2030.01|2028.51|2028.71|2027.21|0
1660178700000|2022-08-11 00:45:00|2029.59|2028.09|2029.58|2028.08|2030.01|2028.51|2029.58|2028.08|0
1660179000000|2022-08-11 00:50:00|2029.57|2028.07|2030.02|2028.52|2030.02|2028.52|2028.28|2026.78|0
1660179300000|2022-08-11 00:55:00|2030.04|2028.54|2030.05|2028.55|2030.9|2029.4|2029.62|2028.12|0
1660179600000|2022-08-11 01:00:00|2030.04|2028.54|2030.45|2028.95|2030.47|2028.97|2029.83|2028.33|0
1660179900000|2022-08-11 01:05:00|2030.46|2028.96|2030.48|2028.98|2030.89|2029.39|2030.45|2028.95|0
1660180200000|2022-08-11 01:10:00|2030.49|2028.99|2031.36|2029.86|2031.78|2030.28|2030.48|2028.98|0
1660180500000|2022-08-11 01:15:00|2031.36|2029.86|2031.11|2029.61|2031.78|2030.28|2031.11|2029.61|0
1660180800000|2022-08-11 01:20:00|2030.9|2029.4|2031.34|2029.84|2031.34|2029.84|2030.9|2029.4|0
1660181100000|2022-08-11 01:25:00|2031.35|2029.85|2031.34|2029.84|2031.56|2030.06|2031.34|2029.84|0
1660181400000|2022-08-11 01:30:00|2031.33|2029.83|2030.03|2028.53|2031.33|2029.83|2030.02|2028.52|0
1660181700000|2022-08-11 01:35:00|2030.02|2028.52|2030.46|2028.96|2030.47|2028.97|2030.02|2028.52|0
1660182000000|2022-08-11 01:40:00|2030.45|2028.95|2030.03|2028.53|2030.89|2029.39|2030.03|2028.53|0
1660182300000|2022-08-11 01:45:00|2030.04|2028.54|2030.03|2028.53|2030.46|2028.96|2030.03|2028.53|0
1660182600000|2022-08-11 01:50:00|2030.45|2028.95|2030.03|2028.53|2030.45|2028.95|2030.02|2028.52|0
1660182900000|2022-08-11 01:55:00|2030.02|2028.52|2029.82|2028.32|2030.03|2028.53|2029.59|2028.09|0
1660183200000|2022-08-11 02:00:00|2029.61|2028.11|2029.6|2028.1|2030.03|2028.53|2029.59|2028.09|0
1660183500000|2022-08-11 02:05:00|2029.59|2028.09|2029.59|2028.09|2029.59|2028.09|2029.58|2028.08|0
1660183800000|2022-08-11 02:10:00|2029.6|2028.1|2030.01|2028.51|2030.03|2028.53|2029.59|2028.09|0
1660184100000|2022-08-11 02:15:00|2030.02|2028.52|2030.02|2028.52|2030.02|2028.52|2030.01|2028.51|0
1660184400000|2022-08-11 02:20:00|2030.01|2028.51|2030.46|2028.96|2030.46|2028.96|2029.6|2028.1|0
1660184700000|2022-08-11 02:25:00|2030.47|2028.97|2030.9|2029.4|2030.91|2029.41|2030.46|2028.96|0
1660185000000|2022-08-11 02:30:00|2030.89|2029.39|2030.9|2029.4|2031.32|2029.82|2030.89|2029.39|0
1660185300000|2022-08-11 02:35:00|2030.89|2029.39|2030.47|2028.97|2030.9|2029.4|2030.47|2028.97|0
1660185600000|2022-08-11 02:40:00|2030.46|2028.96|2030|2028.5|2030.47|2028.97|2029.58|2028.08|0
1660185900000|2022-08-11 02:45:00|2030.01|2028.51|2029.58|2028.08|2030.01|2028.51|2029.58|2028.08|0
1660186200000|2022-08-11 02:50:00|2029.57|2028.07|2029.58|2028.08|2029.58|2028.08|2029.57|2028.07|0
1660186500000|2022-08-11 02:55:00|2029.59|2028.09|2029.59|2028.09|2029.59|2028.09|2029.58|2028.08|0
1660186800000|2022-08-11 03:00:00|2030.01|2028.51|2029.59|2028.09|2030.02|2028.52|2029.59|2028.09|0
1660187100000|2022-08-11 03:05:00|2029.6|2028.1|2030.02|2028.52|2030.03|2028.53|2029.59|2028.09|0
1660187400000|2022-08-11 03:10:00|2029.81|2028.31|2030.48|2028.98|2030.48|2028.98|2029.8|2028.3|0
1660187700000|2022-08-11 03:15:00|2030.9|2029.4|2030.47|2028.97|2030.91|2029.41|2030.46|2028.96|0
1660188000000|2022-08-11 03:20:00|2030.46|2028.96|2030.89|2029.39|2030.89|2029.39|2030.46|2028.96|0
1660188300000|2022-08-11 03:25:00|2030.88|2029.38|2030.9|2029.4|2030.9|2029.4|2030.46|2028.96|0
1660188600000|2022-08-11 03:30:00|2031.32|2029.82|2030.9|2029.4|2031.32|2029.82|2030.89|2029.39|0
1660188900000|2022-08-11 03:35:00|2030.91|2029.41|2031.32|2029.82|2031.76|2030.26|2030.91|2029.41|0
1660189200000|2022-08-11 03:40:00|2030.91|2029.41|2031.13|2029.63|2031.13|2029.63|2030.9|2029.4|0
1660189500000|2022-08-11 03:45:00|2030.92|2029.42|2031.32|2029.82|2031.33|2029.83|2030.89|2029.39|0
1660189800000|2022-08-11 03:50:00|2031.33|2029.83|2031.76|2030.26|2031.77|2030.27|2031.32|2029.82|0
1660190100000|2022-08-11 03:55:00|2031.77|2030.27|2031.32|2029.82|2031.77|2030.27|2030.89|2029.39|0
1660190400000|2022-08-11 04:00:00|2031.11|2029.61|2031.32|2029.82|2031.74|2030.24|2031.11|2029.61|0
1660190700000|2022-08-11 04:05:00|2031.31|2029.81|2031.32|2029.82|2031.33|2029.83|2031.31|2029.81|0
1660191000000|2022-08-11 04:10:00|2031.31|2029.81|2031.31|2029.81|2031.74|2030.24|2031.31|2029.81|0
1660191300000|2022-08-11 04:15:00|2031.72|2030.22|2031.31|2029.81|2031.73|2030.23|2031.3|2029.8|0
1660191600000|2022-08-11 04:20:00|2031.3|2029.8|2031.3|2029.8|2031.31|2029.81|2031.3|2029.8|0
1660191900000|2022-08-11 04:25:00|2031.29|2029.79|2031.3|2029.8|2031.31|2029.81|2031.29|2029.79|0
1660192200000|2022-08-11 04:30:00|2031.31|2029.81|2031.32|2029.82|2031.32|2029.82|2031.3|2029.8|0
1660192500000|2022-08-11 04:35:00|2031.31|2029.81|2031.3|2029.8|2031.31|2029.81|2031.3|2029.8|0
1660192800000|2022-08-11 04:40:00|2030.88|2029.38|2030.45|2028.95|2031.09|2029.59|2030.45|2028.95|0
1660193100000|2022-08-11 04:45:00|2030.44|2028.94|2030.43|2028.93|2030.87|2029.37|2030.43|2028.93|0
1660193400000|2022-08-11 04:50:00|2030.44|2028.94|2030.44|2028.94|2030.65|2029.15|2030.43|2028.93|0
1660193700000|2022-08-11 04:55:00|2030.86|2029.36|2030.42|2028.92|2030.87|2029.37|2030.42|2028.92|0
1660194000000|2022-08-11 05:00:00|2030.41|2028.91|2031.26|2029.76|2031.26|2029.76|2029.99|2028.49|0
1660194300000|2022-08-11 05:05:00|2031.27|2029.77|2031.71|2030.21|2031.72|2030.22|2031.26|2029.76|0
1660194600000|2022-08-11 05:10:00|2031.72|2030.22|2031.27|2029.77|2031.72|2030.22|2031.27|2029.77|0
1660194900000|2022-08-11 05:15:00|2031.28|2029.78|2031.28|2029.78|2031.7|2030.2|2031.27|2029.77|0
1660195200000|2022-08-11 05:20:00|2031.27|2029.77|2031.7|2030.2|2031.7|2030.2|2030.84|2029.34|0
1660195500000|2022-08-11 05:25:00|2031.71|2030.21|2031.7|2030.2|2031.71|2030.21|2030.85|2029.35|0
1660195800000|2022-08-11 05:30:00|2031.71|2030.21|2032.13|2030.63|2032.14|2030.64|2031.7|2030.2|0
1660196100000|2022-08-11 05:35:00|2031.71|2030.21|2031.33|2029.83|2031.92|2030.42|2031.29|2029.79|0
1660196400000|2022-08-11 05:40:00|2031.32|2029.82|2031.12|2029.62|2031.32|2029.82|2030.89|2029.39|0
1660196700000|2022-08-11 05:45:00|2031.33|2029.83|2030.92|2029.42|2031.34|2029.84|2030.9|2029.4|0
1660197000000|2022-08-11 05:50:00|2030.91|2029.41|2030.06|2028.56|2030.91|2029.41|2030.06|2028.56|0
1660197300000|2022-08-11 05:55:00|2030.05|2028.55|2030.9|2029.4|2030.9|2029.4|2030.04|2028.54|0
1660197600000|2022-08-11 06:00:00|2030.92|2029.42|2029.06|2027.56|2031.34|2029.84|2029.05|2027.55|0
1660197900000|2022-08-11 06:05:00|2028.64|2027.14|2029.26|2027.76|2029.26|2027.76|2028.52|2027.02|0
1660198200000|2022-08-11 06:10:00|2029.68|2028.18|2030.44|2028.94|2030.53|2029.03|2029.6|2028.1|0
1660198500000|2022-08-11 06:15:00|2030.23|2028.73|2031.18|2029.68|2031.6|2030.1|2030.01|2028.51|0
1660198800000|2022-08-11 06:20:00|2030.76|2029.26|2032.84|2031.34|2033.29|2031.79|2030.75|2029.25|0
1660199100000|2022-08-11 06:25:00|2032.85|2031.35|2033.24|2031.74|2033.26|2031.76|2032.39|2030.89|0
1660199400000|2022-08-11 06:30:00|2033.66|2032.16|2037.75|2036.35|2038.87|2037.47|2033.24|2031.74|66
1660199700000|2022-08-11 06:35:00|2037.87|2036.47|2039.5|2038.1|2039.5|2038.1|2037.87|2036.47|6
1660200000000|2022-08-11 06:40:00|2039.62|2038.22|2039|2037.6|2039.75|2038.35|2039|2037.6|14
1660200300000|2022-08-11 06:45:00|2039.12|2037.72|2039.87|2038.47|2040.75|2039.35|2038.87|2037.47|94
1660200600000|2022-08-11 06:50:00|2040|2038.6|2040.62|2039.22|2040.75|2039.35|2039.75|2038.35|7
1660200900000|2022-08-11 06:55:00|2040.67|2039.17|2038.9|2037.4|2040.67|2039.17|2038.9|2037.4|0
1660201200000|2022-08-11 07:00:00|2039.32|2037.82|2036.8|2036.3|2040.67|2040.17|2035.17|2034.67|3088
1660201500000|2022-08-11 07:05:00|2036.55|2036.05|2033.05|2032.55|2036.55|2036.05|2032.67|2032.17|1816
1660201800000|2022-08-11 07:10:00|2032.8|2032.3|2033.55|2033.05|2036.8|2036.3|2031.55|2031.05|2106
1660202100000|2022-08-11 07:15:00|2033.3|2032.8|2030.05|2029.55|2035.05|2034.55|2029.55|2029.05|1427
1660202400000|2022-08-11 07:20:00|2029.8|2029.3|2031.55|2031.05|2032.05|2031.55|2028.8|2028.3|1025
1660202700000|2022-08-11 07:25:00|2031.3|2030.8|2025.92|2025.42|2031.3|2030.8|2025.8|2025.3|1164
1660203000000|2022-08-11 07:30:00|2025.8|2025.3|2028.8|2028.3|2029.3|2028.8|2025.05|2024.55|1375
1660203300000|2022-08-11 07:35:00|2028.3|2027.8|2028.05|2027.55|2029.17|2028.67|2026.05|2025.55|813
1660203600000|2022-08-11 07:40:00|2028.11|2027.61|2024.73|2024.23|2028.11|2027.61|2023.86|2023.36|955
1660203900000|2022-08-11 07:45:00|2024.61|2024.11|2022.61|2022.11|2026.11|2025.61|2022.36|2021.86|929
1660204200000|2022-08-11 07:50:00|2022.36|2021.86|2022.36|2021.86|2023.11|2022.61|2019.61|2019.11|1300
1660204500000|2022-08-11 07:55:00|2022.11|2021.61|2021.73|2021.23|2023.36|2022.86|2021.11|2020.61|777
1660204800000|2022-08-11 08:00:00|2021.86|2021.36|2021.73|2021.23|2023.61|2023.11|2019.86|2019.36|775
1660205100000|2022-08-11 08:05:00|2021.61|2021.11|2019.11|2018.61|2021.61|2021.11|2019.11|2018.61|838
1660205400000|2022-08-11 08:10:00|2019.36|2018.86|2019.36|2018.86|2021.11|2020.61|2019.11|2018.61|440
1660205700000|2022-08-11 08:15:00|2019.23|2018.73|2021.11|2020.61|2021.61|2021.11|2019.23|2018.73|386
1660206000000|2022-08-11 08:20:00|2020.86|2020.36|2017.86|2017.36|2020.86|2020.36|2017.36|2016.86|624
1660206300000|2022-08-11 08:25:00|2017.98|2017.48|2017.86|2017.36|2018.61|2018.11|2016.48|2015.98|490
1660206600000|2022-08-11 08:30:00|2017.73|2017.23|2018.73|2018.23|2019.36|2018.86|2017.11|2016.61|531
1660206900000|2022-08-11 08:35:00|2018.86|2018.36|2019.61|2019.11|2020.36|2019.86|2018.73|2018.23|400
1660207200000|2022-08-11 08:40:00|2019.48|2018.98|2020.86|2020.36|2021.36|2020.86|2019.36|2018.86|293
1660207500000|2022-08-11 08:45:00|2020.73|2020.23|2019.86|2019.36|2021.36|2020.86|2019.86|2019.36|375
1660207800000|2022-08-11 08:50:00|2019.61|2019.11|2020.48|2019.98|2020.48|2019.98|2018.23|2017.73|755
1660208100000|2022-08-11 08:55:00|2020.36|2019.86|2022.11|2021.61|2022.36|2021.86|2020.11|2019.61|477
1660208400000|2022-08-11 09:00:00|2022.23|2021.73|2021.61|2021.11|2023.11|2022.61|2021.61|2021.11|379
1660208700000|2022-08-11 09:05:00|2021.36|2020.86|2020.11|2019.61|2021.98|2021.48|2019.86|2019.36|362
1660209000000|2022-08-11 09:10:00|2019.98|2019.48|2019.86|2019.36|2020.36|2019.86|2019.36|2018.86|324
1660209300000|2022-08-11 09:15:00|2019.61|2019.11|2019.11|2018.61|2020.36|2019.86|2018.86|2018.36|316
1660209600000|2022-08-11 09:20:00|2018.98|2018.48|2019.86|2019.36|2020.36|2019.86|2018.36|2017.86|286
1660209900000|2022-08-11 09:25:00|2019.98|2019.48|2021.86|2021.36|2021.86|2021.36|2019.86|2019.36|513
1660210200000|2022-08-11 09:30:00|2021.73|2021.23|2022.23|2021.73|2022.61|2022.11|2021.61|2021.11|709
1660210500000|2022-08-11 09:35:00|2022.36|2021.86|2019.48|2018.98|2022.36|2021.86|2019.36|2018.86|625
1660210800000|2022-08-11 09:40:00|2019.36|2018.86|2021.86|2021.36|2021.86|2021.36|2018.86|2018.36|374
1660211100000|2022-08-11 09:45:00|2021.73|2021.23|2023.11|2022.61|2023.36|2022.86|2021.61|2021.11|315
1660211400000|2022-08-11 09:50:00|2023.23|2022.73|2022.61|2022.11|2023.61|2023.11|2022.11|2021.61|434
1660211700000|2022-08-11 09:55:00|2022.73|2022.23|2023.61|2023.11|2023.86|2023.36|2022.48|2021.98|308
1660212000000|2022-08-11 10:00:00|2023.73|2023.23|2021.86|2021.36|2023.86|2023.36|2021.86|2021.36|364
1660212300000|2022-08-11 10:05:00|2021.61|2021.11|2020.86|2020.36|2022.11|2021.61|2020.86|2020.36|379
1660212600000|2022-08-11 10:10:00|2020.73|2020.23|2022.11|2021.61|2022.36|2021.86|2020.73|2020.23|385
1660212900000|2022-08-11 10:15:00|2021.61|2021.11|2021.61|2021.11|2021.86|2021.36|2020.86|2020.36|411
1660213200000|2022-08-11 10:20:00|2021.36|2020.86|2021.61|2021.11|2022.11|2021.61|2020.86|2020.36|380
1660213500000|2022-08-11 10:25:00|2021.36|2020.86|2021.98|2021.48|2022.11|2021.61|2020.48|2019.98|320
1660213800000|2022-08-11 10:30:00|2021.86|2021.36|2021.11|2020.61|2021.98|2021.48|2021.11|2020.61|323
1660214100000|2022-08-11 10:35:00|2020.86|2020.36|2019.86|2019.36|2021.11|2020.61|2018.86|2018.36|433
1660214400000|2022-08-11 10:40:00|2019.98|2019.48|2018.61|2018.11|2020.36|2019.86|2018.61|2018.11|277
1660214700000|2022-08-11 10:45:00|2018.36|2017.86|2018.11|2017.61|2019.36|2018.86|2018.11|2017.61|296
1660215000000|2022-08-11 10:50:00|2018.23|2017.73|2018.48|2017.98|2018.48|2017.98|2017.61|2017.11|266
1660215300000|2022-08-11 10:55:00|2018.61|2018.11|2018.11|2017.61|2019.11|2018.61|2018.11|2017.61|378
1660215600000|2022-08-11 11:00:00|2018.23|2017.73|2017.36|2016.86|2018.61|2018.11|2016.86|2016.36|341
1660215900000|2022-08-11 11:05:00|2017.48|2016.98|2017.36|2016.86|2017.61|2017.11|2016.86|2016.36|294
1660216200000|2022-08-11 11:10:00|2017.23|2016.73|2016.86|2016.36|2017.36|2016.86|2016.36|2015.86|307
1660216500000|2022-08-11 11:15:00|2017.11|2016.61|2018.11|2017.61|2018.36|2017.86|2017.11|2016.61|276
1660216800000|2022-08-11 11:20:00|2017.86|2017.36|2017.86|2017.36|2018.48|2017.98|2017.11|2016.61|302
1660217100000|2022-08-11 11:25:00|2017.61|2017.11|2019.36|2018.86|2019.36|2018.86|2017.61|2017.11|171
1660217400000|2022-08-11 11:30:00|2019.11|2018.61|2019.86|2019.36|2020.11|2019.61|2019.11|2018.61|210
1660217700000|2022-08-11 11:35:00|2019.61|2019.11|2020.11|2019.61|2020.36|2019.86|2019.11|2018.61|248
1660218000000|2022-08-11 11:40:00|2020.42|2019.92|2018.92|2018.42|2020.67|2020.17|2018.92|2018.42|406
1660218300000|2022-08-11 11:45:00|2019.04|2018.54|2018.42|2017.92|2019.17|2018.67|2017.92|2017.42|344
1660218600000|2022-08-11 11:50:00|2018.17|2017.67|2017.17|2016.67|2018.17|2017.67|2016.92|2016.42|432
1660218900000|2022-08-11 11:55:00|2017.29|2016.79|2017.92|2017.42|2018.42|2017.92|2016.92|2016.42|340
1660219200000|2022-08-11 12:00:00|2018.17|2017.67|2017.67|2017.17|2018.42|2017.92|2017.17|2016.67|268
1660219500000|2022-08-11 12:05:00|2017.42|2016.92|2019.42|2018.92|2019.42|2018.92|2017.42|2016.92|277
1660219800000|2022-08-11 12:10:00|2019.54|2019.04|2020.92|2020.42|2021.42|2020.92|2019.42|2018.92|320
1660220100000|2022-08-11 12:15:00|2021.17|2020.67|2022.54|2022.04|2022.79|2022.29|2021.17|2020.67|522
1660220400000|2022-08-11 12:20:00|2022.67|2022.17|2022.42|2021.92|2023.17|2022.67|2022.42|2021.92|340
1660220700000|2022-08-11 12:25:00|2022.67|2022.17|2022.04|2021.54|2023.04|2022.54|2022.04|2021.54|245
1660221000000|2022-08-11 12:30:00|2023.92|2023.42|2018.17|2017.67|2024.04|2023.54|2018.04|2017.54|808
1660221300000|2022-08-11 12:35:00|2018.42|2017.92|2021.29|2020.79|2022.42|2021.92|2017.92|2017.42|643
1660221600000|2022-08-11 12:40:00|2021.17|2020.67|2020.17|2019.67|2021.42|2020.92|2018.92|2018.42|294
1660221900000|2022-08-11 12:45:00|2020.29|2019.79|2021.67|2021.17|2021.92|2021.42|2020.29|2019.79|780
1660222200000|2022-08-11 12:50:00|2021.54|2021.04|2022.67|2022.17|2023.29|2022.79|2020.79|2020.29|473
1660222500000|2022-08-11 12:55:00|2022.79|2022.29|2023.42|2022.92|2024.67|2024.17|2022.79|2022.29|256
1660222800000|2022-08-11 13:00:00|2023.29|2022.79|2022.92|2022.42|2023.54|2023.04|2022.42|2021.92|273
1660223100000|2022-08-11 13:05:00|2023.17|2022.67|2023.67|2023.17|2023.67|2023.17|2021.92|2021.42|251
1660223400000|2022-08-11 13:10:00|2023.79|2023.29|2024.29|2023.79|2024.42|2023.92|2023.17|2022.67|330
1660223700000|2022-08-11 13:15:00|2024.42|2023.92|2022.42|2021.92|2024.54|2024.04|2022.17|2021.67|325
1660224000000|2022-08-11 13:20:00|2022.54|2022.04|2023.92|2023.42|2023.92|2023.42|2022.17|2021.67|288
1660224300000|2022-08-11 13:25:00|2024.17|2023.67|2024.67|2024.17|2025.42|2024.92|2024.17|2023.67|380
1660224600000|2022-08-11 13:30:00|2024.54|2024.04|2021.29|2020.79|2024.92|2024.42|2021.17|2020.67|813
1660224900000|2022-08-11 13:35:00|2021.04|2020.54|2024.54|2024.04|2024.67|2024.17|2020.67|2020.17|574
1660225200000|2022-08-11 13:40:00|2024.67|2024.17|2025.04|2024.54|2026.29|2025.79|2023.92|2023.42|523
1660225500000|2022-08-11 13:45:00|2024.92|2024.42|2025.29|2024.79|2026.04|2025.54|2023.92|2023.42|504
1660225800000|2022-08-11 13:50:00|2025.42|2024.92|2025.67|2025.17|2026.67|2026.17|2025.17|2024.67|1478
1660226100000|2022-08-11 13:55:00|2025.54|2025.04|2025.17|2024.67|2025.92|2025.42|2024.42|2023.92|364
1660226400000|2022-08-11 14:00:00|2025.29|2024.79|2024.92|2024.42|2026.17|2025.67|2023.92|2023.42|701
1660226700000|2022-08-11 14:05:00|2025.17|2024.67|2026.17|2025.67|2026.67|2026.17|2024.67|2024.17|871
1660227000000|2022-08-11 14:10:00|2026.06|2025.56|2026.31|2025.81|2026.81|2026.31|2025.56|2025.06|1691
1660227300000|2022-08-11 14:15:00|2026.56|2026.06|2028.06|2027.56|2028.56|2028.06|2026.31|2025.81|584
1660227600000|2022-08-11 14:20:00|2027.81|2027.31|2026.81|2026.31|2028.06|2027.56|2026.31|2025.81|670
1660227900000|2022-08-11 14:25:00|2026.93|2026.43|2027.06|2026.56|2027.56|2027.06|2026.56|2026.06|704
1660228200000|2022-08-11 14:30:00|2027.31|2026.81|2029.06|2028.56|2029.56|2029.06|2027.06|2026.56|864
1660228500000|2022-08-11 14:35:00|2029.18|2028.68|2028.06|2027.56|2029.56|2029.06|2027.56|2027.06|785
1660228800000|2022-08-11 14:40:00|2027.93|2027.43|2026.81|2026.31|2028.06|2027.56|2025.81|2025.31|910
1660229100000|2022-08-11 14:45:00|2026.68|2026.18|2026.31|2025.81|2026.81|2026.31|2024.81|2024.31|819
1660229400000|2022-08-11 14:50:00|2026.43|2025.93|2026.56|2026.06|2027.31|2026.81|2026.06|2025.56|867
1660229700000|2022-08-11 14:55:00|2026.81|2026.31|2025.56|2025.06|2026.81|2026.31|2024.81|2024.31|881
1660230000000|2022-08-11 15:00:00|2025.81|2025.31|2024.56|2024.06|2026.31|2025.81|2024.31|2023.81|1049
1660230300000|2022-08-11 15:05:00|2024.31|2023.81|2023.06|2022.56|2024.81|2024.31|2022.31|2021.81|1011
1660230600000|2022-08-11 15:10:00|2022.81|2022.31|2022.81|2022.31|2023.81|2023.31|2022.81|2022.31|805
1660230900000|2022-08-11 15:15:00|2022.93|2022.43|2020.56|2020.06|2023.56|2023.06|2020.56|2020.06|855
1660231200000|2022-08-11 15:20:00|2020.81|2020.31|2024.81|2023.31|2024.81|2024.06|2020.43|2019.93|1590
1660231500000|2022-08-11 15:25:00|2024.83|2023.33|2025.69|2024.19|2025.71|2024.21|2023.95|2022.45|208
1660231800000|2022-08-11 15:30:00|2025.7|2024.2|2024.88|2023.48|2025.7|2024.2|2024.26|2022.86|126
1660232100000|2022-08-11 15:35:00|2025.01|2023.61|2024.88|2023.48|2025.13|2023.73|2024.26|2022.86|105
1660232400000|2022-08-11 15:40:00|2024.76|2023.36|2024.88|2023.48|2025.51|2024.11|2024.63|2023.23|21
1660232700000|2022-08-11 15:45:00|2024.76|2023.36|2024.26|2022.86|2025.26|2023.86|2023.63|2022.23|339
1660233000000|2022-08-11 15:50:00|2024.13|2022.73|2024.76|2023.36|2025.01|2023.61|2023.38|2021.98|97
1660233300000|2022-08-11 15:55:00|2024.88|2023.48|2025.06|2023.56|2026.13|2024.73|2024.76|2023.36|105
1660233600000|2022-08-11 16:00:00|2025.05|2023.55|2025.91|2024.41|2026.37|2024.87|2025.04|2023.54|0
1660233900000|2022-08-11 16:05:00|2025.92|2024.42|2025.43|2023.93|2025.92|2024.42|2025.01|2023.51|0
1660234200000|2022-08-11 16:10:00|2025.42|2023.92|2025.43|2023.93|2025.46|2023.96|2024.54|2023.04|0
1660234500000|2022-08-11 16:15:00|2025.44|2023.94|2026.31|2024.81|2026.77|2025.27|2024.55|2023.05|0
1660234800000|2022-08-11 16:20:00|2026.32|2024.82|2025.85|2024.35|2026.32|2024.82|2025.42|2023.92|0
1660235100000|2022-08-11 16:25:00|2025.84|2024.34|2027.21|2025.71|2027.21|2025.71|2025.43|2023.93|0
1660235400000|2022-08-11 16:30:00|2027.2|2025.7|2028.53|2027.03|2028.54|2027.04|2027.2|2025.7|0
1660235700000|2022-08-11 16:35:00|2028.52|2027.02|2027.65|2026.15|2028.53|2027.03|2027.65|2026.15|0
1660236000000|2022-08-11 16:40:00|2027.23|2025.73|2027.22|2025.72|2027.66|2026.16|2027.2|2025.7|0
1660236300000|2022-08-11 16:45:00|2027.21|2025.71|2027.63|2026.13|2027.65|2026.15|2026.34|2024.84|0
1660236600000|2022-08-11 16:50:00|2027.62|2026.12|2028.1|2026.6|2028.11|2026.61|2027.2|2025.7|0
1660236900000|2022-08-11 16:55:00|2028.09|2026.59|2028.1|2026.6|2028.53|2027.03|2027.65|2026.15|0
1660237200000|2022-08-11 17:00:00|2028.11|2026.61|2027.21|2025.71|2028.54|2027.04|2026.77|2025.27|0
1660237500000|2022-08-11 17:05:00|2027.2|2025.7|2027.21|2025.71|2028.1|2026.6|2026.79|2025.29|0
1660237800000|2022-08-11 17:10:00|2027|2025.5|2028.53|2027.03|2028.55|2027.05|2026.79|2025.29|0
1660238100000|2022-08-11 17:15:00|2028.54|2027.04|2029.88|2028.38|2030.33|2028.83|2028.09|2026.59|0
1660238400000|2022-08-11 17:20:00|2029.89|2028.39|2029.72|2028.22|2030.62|2029.12|2029.42|2027.92|0
1660238700000|2022-08-11 17:25:00|2029.71|2028.21|2028.52|2027.02|2029.73|2028.23|2028.1|2026.6|0
1660239000000|2022-08-11 17:30:00|2028.53|2027.03|2026.8|2025.3|2028.55|2027.05|2026.79|2025.29|0
1660239300000|2022-08-11 17:35:00|2026.79|2025.29|2027.24|2025.74|2027.68|2026.18|2026.79|2025.29|0
1660239600000|2022-08-11 17:40:00|2027.25|2025.75|2027.67|2026.17|2028.14|2026.64|2027.22|2025.72|0
1660239900000|2022-08-11 17:45:00|2027.25|2025.75|2026.77|2025.27|2027.25|2025.75|2026.76|2025.26|0
1660240200000|2022-08-11 17:50:00|2026.76|2025.26|2026.33|2024.83|2027.44|2025.94|2026.3|2024.8|0
1660240500000|2022-08-11 17:55:00|2026.32|2024.82|2026.7|2025.2|2026.7|2025.2|2026.25|2024.75|0
1660240800000|2022-08-11 18:00:00|2026.28|2024.78|2024.93|2023.43|2026.28|2024.78|2024.06|2022.56|0
1660241100000|2022-08-11 18:05:00|2024.51|2023.01|2024.06|2022.56|2024.51|2023.01|2024.04|2022.54|0
1660241400000|2022-08-11 18:10:00|2024.27|2022.77|2023.58|2022.08|2024.49|2022.99|2023.15|2021.65|0
1660241700000|2022-08-11 18:15:00|2023.37|2021.87|2024.81|2023.31|2025.24|2023.74|2023.14|2021.64|0
1660242000000|2022-08-11 18:20:00|2024.8|2023.3|2025.21|2023.71|2025.23|2023.73|2024.12|2022.62|0
1660242300000|2022-08-11 18:25:00|2025.2|2023.7|2024.79|2023.29|2025.64|2024.14|2024.76|2023.26|0
1660242600000|2022-08-11 18:30:00|2024.78|2023.28|2023.85|2022.35|2025.21|2023.71|2023.42|2021.92|0
1660242900000|2022-08-11 18:35:00|2023.84|2022.34|2023.84|2022.34|2024.53|2023.03|2023.41|2021.91|0
1660243200000|2022-08-11 18:40:00|2023.85|2022.35|2023.4|2021.9|2023.86|2022.36|2022.53|2021.03|0
1660243500000|2022-08-11 18:45:00|2023.39|2021.89|2023.01|2021.51|2023.42|2021.92|2022.52|2021.02|0
1660243800000|2022-08-11 18:50:00|2023|2021.5|2020.34|2018.84|2023.01|2021.51|2020.34|2018.84|0
1660244100000|2022-08-11 18:55:00|2020.76|2019.26|2022|2020.5|2022.86|2021.36|2020.34|2018.84|0
1660244400000|2022-08-11 19:00:00|2021.99|2020.49|2021.98|2020.48|2022.43|2020.93|2021.11|2019.61|0
1660244700000|2022-08-11 19:05:00|2021.97|2020.47|2021.52|2020.02|2021.98|2020.48|2020.2|2018.7|0
1660245000000|2022-08-11 19:10:00|2021.51|2020.01|2021.06|2019.56|2021.96|2020.46|2019.72|2018.22|0
1660245300000|2022-08-11 19:15:00|2021.05|2019.55|2021.95|2020.45|2021.97|2020.47|2020.6|2019.1|0
1660245600000|2022-08-11 19:20:00|2021.94|2020.44|2021.04|2019.54|2021.95|2020.45|2021.04|2019.54|0
1660245900000|2022-08-11 19:25:00|2021.05|2019.55|2021.5|2020|2021.94|2020.44|2021.04|2019.54|0
1660246200000|2022-08-11 19:30:00|2021.92|2020.42|2022.81|2021.31|2022.83|2021.33|2021.47|2019.97|0
1660246500000|2022-08-11 19:35:00|2022.82|2021.32|2021.03|2019.53|2022.82|2021.32|2020.6|2019.1|0
1660246800000|2022-08-11 19:40:00|2021.24|2019.74|2020.48|2018.98|2021.9|2020.4|2020.46|2018.96|0
1660247100000|2022-08-11 19:45:00|2020.47|2018.97|2020.47|2018.97|2020.91|2019.41|2020.01|2018.51|0
1660247400000|2022-08-11 19:50:00|2020.45|2018.95|2022.25|2020.75|2022.26|2020.76|2020.02|2018.52|0
1660247700000|2022-08-11 19:55:00|2022.24|2020.74|2023.08|2021.58|2023.08|2021.58|2021.35|2019.85|0
1660248000000|2022-08-11 20:00:00|2023.07|2021.57|2025.09|2023.59|2025.17|2023.67|2023.07|2021.57|0
1660248300000|2022-08-11 20:05:00|2025.17|2023.67|2024.63|2023.13|2025.17|2023.67|2024.63|2023.13|0
1660248600000|2022-08-11 20:10:00|2024.64|2023.14|2023.8|2022.3|2025.08|2023.58|2023.71|2022.21|0
1660248900000|2022-08-11 20:15:00|2023.89|2022.39|2024.15|2022.65|2024.24|2022.74|2023.89|2022.39|0
1660249200000|2022-08-11 20:20:00|2024.19|2022.69|2024.5|2023|2024.59|2023.09|2024.15|2022.65|0
1660249500000|2022-08-11 20:25:00|2024.51|2023.01|2025.21|2023.71|2025.21|2023.71|2024.51|2023.01|0
1660249800000|2022-08-11 20:30:00|2025.3|2023.8|2024.95|2023.45|2025.39|2023.89|2024.95|2023.45|0
1660250100000|2022-08-11 20:35:00|2025.03|2023.53|2024.42|2022.92|2025.03|2023.53|2024.33|2022.83|0
1660250400000|2022-08-11 20:40:00|2024.5|2023|2024.95|2023.45|2024.95|2023.45|2024.5|2023|0
1660250700000|2022-08-11 20:45:00|2024.94|2023.44|2024.77|2023.27|2024.95|2023.45|2024.68|2023.18|0
1660251000000|2022-08-11 20:50:00|2024.86|2023.36|2024.68|2023.18|2024.95|2023.45|2024.68|2023.18|0
1660251300000|2022-08-11 20:55:00|2024.59|2023.09|2024.95|2023.45|2025.12|2023.62|2024.59|2023.09|0
1660251600000|2022-08-11 21:00:00|2024.99|2023.49|2024.81|2023.31|2024.99|2023.49|2024.81|2023.31|0
1660251900000|2022-08-11 21:05:00|2024.8|2023.3|2024.58|2023.08|2024.85|2023.35|2024.54|2023.04|0
1660252200000|2022-08-11 21:10:00|2024.54|2023.04|2024.54|2023.04|2024.67|2023.17|2024.49|2022.99|0
1660252500000|2022-08-11 21:15:00|2024.49|2022.99|2024.78|2023.28|2024.91|2023.41|2024.49|2022.99|0
1660252800000|2022-08-11 21:20:00|2024.86|2023.36|2024.77|2023.27|2024.86|2023.36|2024.64|2023.14|0
1660253100000|2022-08-11 21:25:00|2024.73|2023.23|2024.78|2023.28|2024.86|2023.36|2024.73|2023.23|0
1660253400000|2022-08-11 21:30:00|2024.77|2023.27|2024.77|2023.27|2024.91|2023.41|2024.77|2023.27|0
1660253700000|2022-08-11 21:35:00|2024.73|2023.23|2024.73|2023.23|2024.73|2023.23|2024.73|2023.23|0
1660254000000|2022-08-11 21:40:00|2024.77|2023.27|2024.77|2023.27|2024.77|2023.27|2024.69|2023.19|0
1660254300000|2022-08-11 21:45:00|2024.69|2023.19|2024.73|2023.23|2024.77|2023.27|2024.69|2023.19|0
1660254600000|2022-08-11 21:50:00|2024.77|2023.27|2024.73|2023.23|2024.77|2023.27|2024.69|2023.19|0
1660254900000|2022-08-11 21:55:00|2024.77|2023.27|2024.91|2023.41|2024.91|2023.41|2024.77|2023.27|0
1660255200000|2022-08-11 22:00:00|2024.95|2023.45|2024.02|2022.52|2025.13|2023.63|2023.85|2022.35|0
1660255500000|2022-08-11 22:05:00|2024.03|2022.53|2024.11|2022.61|2024.29|2022.79|2023.94|2022.44|0
1660255800000|2022-08-11 22:10:00|2024.12|2022.62|2024.47|2022.97|2024.47|2022.97|2024.11|2022.61|0
1660256100000|2022-08-11 22:15:00|2024.55|2023.05|2023.67|2022.17|2024.73|2023.23|2023.67|2022.17|0
1660256400000|2022-08-11 22:20:00|2023.68|2022.18|2024.02|2022.52|2024.11|2022.61|2023.68|2022.18|0
1660256700000|2022-08-11 22:25:00|2023.94|2022.44|2023.67|2022.17|2023.94|2022.44|2023.58|2022.08|0
1660257000000|2022-08-11 22:30:00|2023.68|2022.18|2023.94|2022.44|2023.94|2022.44|2023.32|2021.82|0
1660257300000|2022-08-11 22:35:00|2023.93|2022.43|2023.27|2021.77|2023.93|2022.43|2023.14|2021.64|0
1660257600000|2022-08-11 22:40:00|2023.28|2021.78|2022.97|2021.47|2023.49|2021.99|2022.88|2021.38|0
1660257900000|2022-08-11 22:45:00|2022.96|2021.46|2023.23|2021.73|2023.32|2021.82|2022.79|2021.29|0
1660258200000|2022-08-11 22:50:00|2023.14|2021.64|2023.23|2021.73|2023.23|2021.73|2023.05|2021.55|0
1660258500000|2022-08-11 22:55:00|2023.27|2021.77|2023.49|2021.99|2023.49|2021.99|2023.27|2021.77|0
1660258800000|2022-08-11 23:00:00|2023.41|2021.91|2023.32|2021.82|2023.49|2021.99|2023.32|2021.82|0
1660259100000|2022-08-11 23:05:00|2023.27|2021.77|2023.41|2021.91|2023.49|2021.99|2023.01|2021.51|0
1660259400000|2022-08-11 23:10:00|2023.49|2021.99|2023.49|2021.99|2023.58|2022.08|2023.41|2021.91|0
1660259700000|2022-08-11 23:15:00|2023.5|2022|2023.41|2021.91|2023.58|2022.08|2023.32|2021.82|0
1660260000000|2022-08-11 23:20:00|2023.4|2021.9|2023.58|2022.08|2023.63|2022.13|2023.32|2021.82|0
1660260300000|2022-08-11 23:25:00|2023.59|2022.09|2023.94|2022.44|2024.02|2022.52|2023.59|2022.09|0
1660260600000|2022-08-11 23:30:00|2023.93|2022.43|2023.76|2022.26|2023.93|2022.43|2023.49|2021.99|0
1660260900000|2022-08-11 23:35:00|2023.67|2022.17|2023.76|2022.26|2023.94|2022.44|2023.58|2022.08|0
1660261200000|2022-08-11 23:40:00|2023.67|2022.17|2023.41|2021.91|2023.76|2022.26|2023.32|2021.82|0
1660261500000|2022-08-11 23:45:00|2023.49|2021.99|2023.67|2022.17|2023.94|2022.44|2023.41|2021.91|0
1660261800000|2022-08-11 23:50:00|2023.68|2022.18|2023.49|2021.99|2023.76|2022.26|2023.32|2021.82|0
1660262100000|2022-08-11 23:55:00|2023.45|2021.95|2023.68|2022.18|2023.85|2022.35|2023.32|2021.82|0
1660262400000|2022-08-12 00:00:00|2023.76|2022.26|2024.55|2023.05|2025.88|2024.38|2023.76|2022.26|0
1660262700000|2022-08-12 00:05:00|2024.56|2023.06|2023.49|2021.99|2024.64|2023.14|2023.41|2021.91|0
1660263000000|2022-08-12 00:10:00|2023.45|2021.95|2023.36|2021.86|2023.76|2022.26|2022.97|2021.47|0
1660263300000|2022-08-12 00:15:00|2023.32|2021.82|2025.26|2023.76|2025.28|2023.78|2023.32|2021.82|0
1660263600000|2022-08-12 00:20:00|2024.84|2023.34|2026.08|2024.58|2026.52|2025.02|2024.83|2023.33|0
1660263900000|2022-08-12 00:25:00|2026.09|2024.59|2025.65|2024.15|2026.09|2024.59|2024.8|2023.3|0
1660264200000|2022-08-12 00:30:00|2025.66|2024.16|2024.8|2023.3|2025.66|2024.16|2024.79|2023.29|0
1660264500000|2022-08-12 00:35:00|2024.79|2023.29|2023.94|2022.44|2024.79|2023.29|2023.93|2022.43|0
1660264800000|2022-08-12 00:40:00|2023.93|2022.43|2023.51|2022.01|2023.95|2022.45|2023.51|2022.01|0
1660265100000|2022-08-12 00:45:00|2023.5|2022|2023.05|2021.55|2023.51|2022.01|2023.05|2021.55|0
1660265400000|2022-08-12 00:50:00|2023.06|2021.56|2023.49|2021.99|2023.92|2022.42|2023.04|2021.54|0
1660265700000|2022-08-12 00:55:00|2023.5|2022|2023.35|2021.85|2023.92|2022.42|2023.34|2021.84|0
1660266000000|2022-08-12 01:00:00|2023.36|2021.86|2023.79|2022.29|2023.79|2022.29|2022.92|2021.42|0
1660266300000|2022-08-12 01:05:00|2023.58|2022.08|2023.36|2021.86|2024.22|2022.72|2023.36|2021.86|0
1660266600000|2022-08-12 01:10:00|2023.37|2021.87|2022.93|2021.43|2023.8|2022.3|2022.92|2021.42|0
1660266900000|2022-08-12 01:15:00|2022.94|2021.44|2023.38|2021.88|2024.22|2022.72|2022.94|2021.44|0
1660267200000|2022-08-12 01:20:00|2023.39|2021.89|2024.26|2022.76|2024.27|2022.77|2023.38|2021.88|0
1660267500000|2022-08-12 01:25:00|2024.27|2022.77|2024.28|2022.78|2024.28|2022.78|2023.85|2022.35|0
1660267800000|2022-08-12 01:30:00|2024.29|2022.79|2024.28|2022.78|2024.29|2022.79|2023.86|2022.36|0
1660268100000|2022-08-12 01:35:00|2024.27|2022.77|2024.29|2022.79|2024.29|2022.79|2023.85|2022.35|0
1660268400000|2022-08-12 01:40:00|2024.71|2023.21|2023.41|2021.91|2024.71|2023.21|2023.41|2021.91|0
1660268700000|2022-08-12 01:45:00|2023.42|2021.92|2023.83|2022.33|2024.27|2022.77|2023.4|2021.9|0
1660269000000|2022-08-12 01:50:00|2023.82|2022.32|2023.82|2022.32|2023.83|2022.33|2023.39|2021.89|0
1660269300000|2022-08-12 01:55:00|2023.4|2021.9|2023.4|2021.9|2023.83|2022.33|2022.97|2021.47|0
1660269600000|2022-08-12 02:00:00|2023.39|2021.89|2023.62|2022.12|2024.27|2022.77|2023.39|2021.89|0
1660269900000|2022-08-12 02:05:00|2023.82|2022.32|2023.85|2022.35|2024.27|2022.77|2023.4|2021.9|0
1660270200000|2022-08-12 02:10:00|2023.84|2022.34|2023.42|2021.92|2023.85|2022.35|2023.41|2021.91|0
1660270500000|2022-08-12 02:15:00|2023.84|2022.34|2023.43|2021.93|2024.27|2022.77|2023.43|2021.93|0
1660270800000|2022-08-12 02:20:00|2023.42|2021.92|2023.86|2022.36|2023.87|2022.37|2023.42|2021.92|0
1660271100000|2022-08-12 02:25:00|2023.85|2022.35|2023.41|2021.91|2024.27|2022.77|2023.41|2021.91|0
1660271400000|2022-08-12 02:30:00|2023.42|2021.92|2023.85|2022.35|2024.28|2022.78|2023.41|2021.91|0
1660271700000|2022-08-12 02:35:00|2023.86|2022.36|2023.43|2021.93|2024.28|2022.78|2023.42|2021.92|0
1660272000000|2022-08-12 02:40:00|2023.42|2021.92|2023.42|2021.92|2023.43|2021.93|2023.42|2021.92|0
1660272300000|2022-08-12 02:45:00|2023.43|2021.93|2024.27|2022.77|2024.27|2022.77|2023.42|2021.92|0
1660272600000|2022-08-12 02:50:00|2024.28|2022.78|2024.71|2023.21|2024.72|2023.22|2024.27|2022.77|0
1660272900000|2022-08-12 02:55:00|2025.13|2023.63|2024.72|2023.22|2025.13|2023.63|2024.29|2022.79|0
1660273200000|2022-08-12 03:00:00|2024.73|2023.23|2025.15|2023.65|2025.59|2024.09|2024.73|2023.23|0
1660273500000|2022-08-12 03:05:00|2025.14|2023.64|2024.94|2023.44|2025.58|2024.08|2024.72|2023.22|0
1660273800000|2022-08-12 03:10:00|2024.73|2023.23|2024.72|2023.22|2024.73|2023.23|2024.71|2023.21|0
1660274100000|2022-08-12 03:15:00|2024.73|2023.23|2024.3|2022.8|2024.74|2023.24|2024.29|2022.79|0
1660274400000|2022-08-12 03:20:00|2024.31|2022.81|2023.88|2022.38|2024.31|2022.81|2023.88|2022.38|0
1660274700000|2022-08-12 03:25:00|2023.87|2022.37|2024.3|2022.8|2024.3|2022.8|2023.86|2022.36|0
1660275000000|2022-08-12 03:30:00|2024.09|2022.59|2024.3|2022.8|2024.3|2022.8|2024.08|2022.58|0
1660275300000|2022-08-12 03:35:00|2024.29|2022.79|2024.29|2022.79|2024.3|2022.8|2023.86|2022.36|0
1660275600000|2022-08-12 03:40:00|2024.3|2022.8|2024.73|2023.23|2024.74|2023.24|2024.3|2022.8|0
1660275900000|2022-08-12 03:45:00|2024.74|2023.24|2024.73|2023.23|2024.74|2023.24|2024.72|2023.22|0
1660276200000|2022-08-12 03:50:00|2024.72|2023.22|2024.73|2023.23|2024.73|2023.23|2024.3|2022.8|0
1660276500000|2022-08-12 03:55:00|2024.74|2023.24|2024.74|2023.24|2025.16|2023.66|2024.73|2023.23|0
1660276800000|2022-08-12 04:00:00|2024.73|2023.23|2024.74|2023.24|2025.17|2023.67|2024.73|2023.23|0
1660277100000|2022-08-12 04:05:00|2024.73|2023.23|2024.74|2023.24|2024.74|2023.24|2024.73|2023.23|0
1660277400000|2022-08-12 04:10:00|2024.75|2023.25|2024.74|2023.24|2024.75|2023.25|2024.74|2023.24|0
1660277700000|2022-08-12 04:15:00|2024.73|2023.23|2024.73|2023.23|2024.74|2023.24|2024.31|2022.81|0
1660278000000|2022-08-12 04:20:00|2024.74|2023.24|2024.31|2022.81|2024.74|2023.24|2024.31|2022.81|0
1660278300000|2022-08-12 04:25:00|2024.3|2022.8|2025.15|2023.65|2025.15|2023.65|2024.3|2022.8|0
1660278600000|2022-08-12 04:30:00|2024.73|2023.23|2024.72|2023.22|2024.73|2023.23|2024.5|2023|0
1660278900000|2022-08-12 04:35:00|2024.74|2023.24|2025.16|2023.66|2025.17|2023.67|2024.73|2023.23|0
1660279200000|2022-08-12 04:40:00|2025.15|2023.65|2026.01|2024.51|2026.01|2024.51|2025.15|2023.65|0
1660279500000|2022-08-12 04:45:00|2025.8|2024.3|2025.57|2024.07|2025.8|2024.3|2025.15|2023.65|0
1660279800000|2022-08-12 04:50:00|2025.56|2024.06|2025.57|2024.07|2025.58|2024.08|2025.14|2023.64|0
1660280100000|2022-08-12 04:55:00|2025.56|2024.06|2025.13|2023.63|2025.57|2024.07|2025.13|2023.63|0
1660280400000|2022-08-12 05:00:00|2025.14|2023.64|2025.59|2024.09|2026.02|2024.52|2025.13|2023.63|0
1660280700000|2022-08-12 05:05:00|2025.58|2024.08|2025.58|2024.08|2026.02|2024.52|2025.57|2024.07|0
1660281000000|2022-08-12 05:10:00|2025.59|2024.09|2025.59|2024.09|2026.01|2024.51|2025.15|2023.65|0
1660281300000|2022-08-12 05:15:00|2025.58|2024.08|2025.15|2023.65|2025.59|2024.09|2025.13|2023.63|0
1660281600000|2022-08-12 05:20:00|2025.13|2023.63|2025.56|2024.06|2025.57|2024.07|2025.12|2023.62|0
1660281900000|2022-08-12 05:25:00|2025.57|2024.07|2025.99|2024.49|2026.01|2024.51|2025.57|2024.07|0
1660282200000|2022-08-12 05:30:00|2026|2024.5|2025.57|2024.07|2026.43|2024.93|2025.57|2024.07|0
1660282500000|2022-08-12 05:35:00|2025.78|2024.28|2025.57|2024.07|2026|2024.5|2025.13|2023.63|0
1660282800000|2022-08-12 05:40:00|2025.56|2024.06|2025.14|2023.64|2025.56|2024.06|2025.13|2023.63|0
1660283100000|2022-08-12 05:45:00|2025.13|2023.63|2025.14|2023.64|2025.56|2024.06|2025.13|2023.63|0
1660283400000|2022-08-12 05:50:00|2025.56|2024.06|2025.99|2024.49|2025.99|2024.49|2025.56|2024.06|0
1660283700000|2022-08-12 05:55:00|2026|2024.5|2026.02|2024.52|2026.44|2024.94|2026|2024.5|0
1660284000000|2022-08-12 06:00:00|2026.03|2024.53|2026.46|2024.96|2026.89|2025.39|2026.02|2024.52|0
1660284300000|2022-08-12 06:05:00|2026.88|2025.38|2027.41|2025.91|2027.85|2026.35|2026.88|2025.38|0
1660284600000|2022-08-12 06:10:00|2027.83|2026.33|2027.03|2025.53|2027.83|2026.33|2026.61|2025.11|0
1660284900000|2022-08-12 06:15:00|2026.61|2025.11|2026.18|2024.68|2027.03|2025.53|2026.18|2024.68|0
1660285200000|2022-08-12 06:20:00|2026.19|2024.69|2025.77|2024.27|2026.19|2024.69|2025.73|2024.23|0
1660285500000|2022-08-12 06:25:00|2025.76|2024.26|2026.62|2025.12|2026.63|2025.13|2025.76|2024.26|0
1660285800000|2022-08-12 06:30:00|2026.73|2025.23|2029.13|2027.73|2030.51|2029.11|2026.73|2025.23|67
1660286100000|2022-08-12 06:35:00|2029.26|2027.86|2028.51|2027.11|2029.38|2027.98|2028.51|2027.11|8
1660287000000|2022-08-12 06:50:00|2028.63|2027.23|2029.13|2027.73|2029.13|2027.73|2028.63|2027.23|1
1660287300000|2022-08-12 06:55:00|2028.68|2027.18|2030.39|2028.89|2030.43|2028.93|2028.47|2026.97|0
1660287600000|2022-08-12 07:00:00|2030.81|2029.31|2030.06|2029.56|2030.82|2030.31|2027.81|2027.31|2305
1660287900000|2022-08-12 07:05:00|2030.43|2029.93|2030.56|2030.06|2033.81|2033.31|2029.06|2028.56|1445
1660288200000|2022-08-12 07:10:00|2030.68|2030.18|2034.93|2034.43|2035.31|2034.81|2030.31|2029.81|1162
1660288500000|2022-08-12 07:15:00|2035.06|2034.56|2035.06|2034.56|2036.31|2035.81|2034.56|2034.06|1143
1660288800000|2022-08-12 07:20:00|2035.31|2034.81|2038.06|2037.56|2039.31|2038.81|2035.31|2034.81|1156
1660289100000|2022-08-12 07:25:00|2037.81|2037.31|2037.81|2037.31|2038.06|2037.56|2036.06|2035.56|826
1660289400000|2022-08-12 07:30:00|2037.93|2037.43|2036.06|2035.56|2038.56|2038.06|2035.31|2034.81|909
1660289700000|2022-08-12 07:35:00|2035.81|2035.31|2036.56|2036.06|2038.06|2037.56|2035.56|2035.06|1048
1660290000000|2022-08-12 07:40:00|2036.82|2036.32|2035.57|2035.07|2037.57|2037.07|2035.32|2034.82|845
1660290300000|2022-08-12 07:45:00|2035.69|2035.19|2038.57|2038.07|2038.57|2038.07|2035.69|2035.19|742
1660290600000|2022-08-12 07:50:00|2038.32|2037.82|2039.69|2039.19|2040.07|2039.57|2038.07|2037.57|1180
1660290900000|2022-08-12 07:55:00|2039.82|2039.32|2039.57|2039.07|2039.82|2039.32|2038.57|2038.07|644
1660291200000|2022-08-12 08:00:00|2039.82|2039.32|2039.32|2038.82|2039.82|2039.32|2039.07|2038.57|615
1660291500000|2022-08-12 08:05:00|2039.57|2039.07|2038.82|2038.32|2039.57|2039.07|2038.57|2038.07|497
1660291800000|2022-08-12 08:10:00|2038.57|2038.07|2040.69|2040.19|2040.82|2040.32|2038.07|2037.57|878
1660292100000|2022-08-12 08:15:00|2040.82|2040.32|2040.07|2039.57|2041.07|2040.57|2039.94|2039.44|932
1660292400000|2022-08-12 08:20:00|2040.19|2039.69|2038.32|2037.82|2040.57|2040.07|2038.32|2037.82|514
1660292700000|2022-08-12 08:25:00|2038.57|2038.07|2039.57|2039.07|2039.57|2039.07|2038.32|2037.82|492
1660293000000|2022-08-12 08:30:00|2039.69|2039.19|2040.32|2039.82|2040.82|2040.32|2039.57|2039.07|2414
1660293300000|2022-08-12 08:35:00|2040.44|2039.94|2040.32|2039.82|2040.82|2040.32|2040.07|2039.57|438
1660293600000|2022-08-12 08:40:00|2040.57|2040.07|2040.57|2040.07|2040.82|2040.32|2040.07|2039.57|324
1660293900000|2022-08-12 08:45:00|2040.44|2039.94|2039.19|2038.69|2040.57|2040.07|2039.07|2038.57|332
1660294200000|2022-08-12 08:50:00|2039.07|2038.57|2036.57|2036.07|2039.32|2038.82|2036.57|2036.07|592
1660294500000|2022-08-12 08:55:00|2036.82|2036.32|2035.57|2035.07|2036.82|2036.32|2034.57|2034.07|463
1660294800000|2022-08-12 09:00:00|2035.32|2034.82|2035.82|2035.32|2036.07|2035.57|2035.32|2034.82|245
1660295100000|2022-08-12 09:05:00|2035.94|2035.44|2035.07|2034.57|2036.32|2035.82|2034.94|2034.44|853
1660295400000|2022-08-12 09:10:00|2034.94|2034.44|2036.07|2035.57|2036.19|2035.69|2034.57|2034.07|434
1660295700000|2022-08-12 09:15:00|2035.57|2035.07|2035.57|2035.07|2036.07|2035.57|2035.07|2034.57|450
1660296000000|2022-08-12 09:20:00|2035.82|2035.32|2035.82|2035.32|2036.32|2035.82|2035.19|2034.69|257
1660296300000|2022-08-12 09:25:00|2036.07|2035.57|2035.07|2034.57|2036.19|2035.69|2034.82|2034.32|312
1660296600000|2022-08-12 09:30:00|2035.32|2034.82|2035.57|2035.07|2036.07|2035.57|2035.07|2034.57|367
1660296900000|2022-08-12 09:35:00|2035.82|2035.32|2037.82|2037.32|2037.82|2037.32|2035.44|2034.94|533
1660297200000|2022-08-12 09:40:00|2037.94|2037.44|2037.57|2037.07|2038.07|2037.57|2037.57|2037.07|277
1660297500000|2022-08-12 09:45:00|2037.32|2036.82|2037.32|2036.82|2038.19|2037.69|2036.82|2036.32|328
1660297800000|2022-08-12 09:50:00|2037.07|2036.57|2037.32|2036.82|2037.57|2037.07|2036.57|2036.07|356
1660298100000|2022-08-12 09:55:00|2037.19|2036.69|2036.82|2036.32|2037.57|2037.07|2036.32|2035.82|310
1660298400000|2022-08-12 10:00:00|2036.57|2036.07|2033.82|2033.32|2036.57|2036.07|2033.57|2033.07|716
1660298700000|2022-08-12 10:05:00|2033.69|2033.19|2033.57|2033.07|2034.07|2033.57|2033.32|2032.82|480
1660299000000|2022-08-12 10:10:00|2033.82|2033.32|2033.07|2032.57|2033.82|2033.32|2032.57|2032.07|549
1660299300000|2022-08-12 10:15:00|2033.32|2032.82|2032.57|2032.07|2033.82|2033.32|2032.32|2031.82|668
1660299600000|2022-08-12 10:20:00|2032.32|2031.82|2032.32|2031.82|2032.82|2032.32|2031.07|2030.57|482
1660299900000|2022-08-12 10:25:00|2032.57|2032.07|2032.82|2032.32|2033.57|2033.07|2032.32|2031.82|300
1660300200000|2022-08-12 10:30:00|2032.94|2032.44|2032.82|2032.32|2033.57|2033.07|2032.32|2031.82|271
1660300500000|2022-08-12 10:35:00|2032.69|2032.19|2031.57|2031.07|2033.07|2032.57|2031.57|2031.07|324
1660300800000|2022-08-12 10:40:00|2031.32|2030.82|2030.57|2030.07|2031.82|2031.32|2030.07|2029.57|404
1660301100000|2022-08-12 10:45:00|2030.82|2030.32|2031.57|2031.07|2031.82|2031.32|2030.32|2029.82|266
1660301400000|2022-08-12 10:50:00|2031.44|2030.94|2032.82|2032.32|2032.82|2032.32|2031.19|2030.69|341
1660301700000|2022-08-12 10:55:00|2032.57|2032.07|2032.07|2031.57|2032.82|2032.32|2031.69|2031.19|650
1660302000000|2022-08-12 11:00:00|2031.94|2031.44|2028.32|2027.82|2031.94|2031.44|2028.32|2027.82|539
1660302300000|2022-08-12 11:05:00|2028.19|2027.69|2029.07|2028.57|2029.32|2028.82|2028.07|2027.57|560
1660302600000|2022-08-12 11:10:00|2029.19|2028.69|2030.57|2030.07|2030.82|2030.32|2028.82|2028.32|399
1660302900000|2022-08-12 11:15:00|2030.32|2029.82|2030.44|2029.94|2030.69|2030.19|2029.82|2029.32|332
1660303200000|2022-08-12 11:20:00|2030.32|2029.82|2030.07|2029.57|2030.44|2029.94|2029.32|2028.82|205
1660303500000|2022-08-12 11:25:00|2030.19|2029.69|2030.69|2030.19|2031.07|2030.57|2029.82|2029.32|217
1660303800000|2022-08-12 11:30:00|2030.57|2030.07|2031.82|2031.32|2031.82|2031.32|2030.32|2029.82|209
1660304100000|2022-08-12 11:35:00|2031.57|2031.07|2031.82|2031.32|2032.32|2031.82|2031.57|2031.07|276
1660304400000|2022-08-12 11:40:00|2031.72|2031.22|2030.72|2030.22|2031.84|2031.34|2030.72|2030.22|1493
1660304700000|2022-08-12 11:45:00|2030.97|2030.47|2031.72|2031.22|2032.22|2031.72|2030.72|2030.22|185
1660305000000|2022-08-12 11:50:00|2031.47|2030.97|2032.47|2031.97|2032.47|2031.97|2031.47|2030.97|225
1660305300000|2022-08-12 11:55:00|2032.59|2032.09|2032.72|2032.22|2033.22|2032.72|2032.47|2031.97|263
1660305600000|2022-08-12 12:00:00|2032.47|2031.97|2032.47|2031.97|2032.59|2032.09|2031.84|2031.34|154
1660305900000|2022-08-12 12:05:00|2032.22|2031.72|2032.59|2032.09|2032.97|2032.47|2032.22|2031.72|324
1660306200000|2022-08-12 12:10:00|2032.72|2032.22|2033.34|2032.84|2033.47|2032.97|2032.47|2031.97|239
1660306500000|2022-08-12 12:15:00|2033.47|2032.97|2035.22|2034.72|2035.47|2034.97|2033.47|2032.97|207
1660306800000|2022-08-12 12:20:00|2035.34|2034.84|2035.09|2034.59|2035.47|2034.97|2034.97|2034.47|225
1660307100000|2022-08-12 12:25:00|2035.22|2034.72|2034.72|2034.22|2035.22|2034.72|2034.47|2033.97|163
1660307400000|2022-08-12 12:30:00|2034.97|2034.47|2036.22|2035.72|2036.22|2035.72|2034.72|2034.22|329
1660307700000|2022-08-12 12:35:00|2036.47|2035.97|2035.47|2034.97|2036.47|2035.97|2035.22|2034.72|387
1660308000000|2022-08-12 12:40:00|2035.72|2035.22|2035.09|2034.59|2036.09|2035.59|2034.97|2034.47|194
1660308300000|2022-08-12 12:45:00|2034.97|2034.47|2034.47|2033.97|2034.97|2034.47|2033.97|2033.47|604
1660308600000|2022-08-12 12:50:00|2034.72|2034.22|2035.97|2035.47|2036.22|2035.72|2034.72|2034.22|311
1660308900000|2022-08-12 12:55:00|2036.22|2035.72|2035.72|2035.22|2036.22|2035.72|2035.22|2034.72|296
1660309200000|2022-08-12 13:00:00|2035.59|2035.09|2036.22|2035.72|2036.22|2035.72|2035.22|2034.72|365
1660309500000|2022-08-12 13:05:00|2035.97|2035.47|2034.97|2034.47|2035.97|2035.47|2034.47|2033.97|458
1660309800000|2022-08-12 13:10:00|2034.72|2034.22|2036.59|2036.09|2036.72|2036.22|2034.72|2034.22|347
1660310100000|2022-08-12 13:15:00|2036.72|2036.22|2036.22|2035.72|2037.09|2036.59|2035.97|2035.47|256
1660310400000|2022-08-12 13:20:00|2035.97|2035.47|2036.22|2035.72|2036.47|2035.97|2035.72|2035.22|208
1660310700000|2022-08-12 13:25:00|2036.09|2035.59|2035.22|2034.72|2036.47|2035.97|2035.22|2034.72|323
1660311000000|2022-08-12 13:30:00|2035.47|2034.97|2035.97|2035.47|2036.22|2035.72|2034.72|2034.22|664
1660311300000|2022-08-12 13:35:00|2036.09|2035.59|2036.47|2035.97|2036.97|2036.47|2034.59|2034.09|622
1660311600000|2022-08-12 13:40:00|2036.72|2036.22|2036.97|2036.47|2038.84|2038.34|2036.47|2035.97|507
1660311900000|2022-08-12 13:45:00|2037.22|2036.72|2034.97|2034.47|2037.22|2036.72|2034.72|2034.22|687
1660312200000|2022-08-12 13:50:00|2035.22|2034.72|2035.47|2034.97|2037.22|2036.72|2034.72|2034.22|590
1660312500000|2022-08-12 13:55:00|2035.34|2034.84|2036.34|2035.84|2036.47|2035.97|2035.22|2034.72|385
1660312800000|2022-08-12 14:00:00|2036.47|2035.97|2034.09|2033.59|2036.47|2035.97|2032.84|2032.34|1074
1660313100000|2022-08-12 14:05:00|2034.22|2033.72|2035.97|2035.47|2036.97|2036.47|2033.97|2033.47|509
1660313400000|2022-08-12 14:10:00|2035.81|2035.31|2036.81|2036.31|2038.81|2038.31|2035.81|2035.31|583
1660313700000|2022-08-12 14:15:00|2036.68|2036.18|2038.31|2037.81|2038.43|2037.93|2036.06|2035.56|500
1660314000000|2022-08-12 14:20:00|2038.43|2037.93|2038.56|2038.06|2039.06|2038.56|2038.06|2037.56|469
1660314300000|2022-08-12 14:25:00|2038.43|2037.93|2038.06|2037.56|2038.68|2038.18|2036.56|2036.06|571
1660314600000|2022-08-12 14:30:00|2037.93|2037.43|2038.81|2038.31|2039.56|2039.06|2037.31|2036.81|487
1660314900000|2022-08-12 14:35:00|2039.06|2038.56|2037.06|2036.56|2040.06|2039.56|2036.81|2036.31|739
1660315200000|2022-08-12 14:40:00|2037.31|2036.81|2037.31|2036.81|2038.06|2037.56|2036.31|2035.81|717
1660315500000|2022-08-12 14:45:00|2037.56|2037.06|2035.31|2034.81|2037.56|2037.06|2035.06|2034.56|584
1660315800000|2022-08-12 14:50:00|2035.68|2035.18|2037.06|2036.56|2037.56|2037.06|2035.43|2034.93|509
1660316100000|2022-08-12 14:55:00|2037.18|2036.68|2036.31|2035.81|2037.31|2036.81|2036.06|2035.56|495
1660316400000|2022-08-12 15:00:00|2036.56|2036.06|2036.56|2036.06|2038.81|2038.31|2036.06|2035.56|1197
1660316700000|2022-08-12 15:05:00|2036.68|2036.18|2035.93|2035.43|2037.31|2036.81|2035.31|2034.81|827
1660317000000|2022-08-12 15:10:00|2036.06|2035.56|2036.06|2035.56|2036.56|2036.06|2035.06|2034.56|1035
1660317300000|2022-08-12 15:15:00|2036.18|2035.68|2036.31|2035.81|2036.81|2036.31|2035.56|2035.06|1084
1660317600000|2022-08-12 15:20:00|2036.56|2036.06|2036.88|2035.38|2037.81|2037.31|2036.31|2035.37|1736
1660317900000|2022-08-12 15:25:00|2037.3|2035.8|2035.61|2034.11|2037.33|2035.83|2035.61|2034.11|1178
1660318200000|2022-08-12 15:30:00|2035.62|2034.12|2035.51|2034.11|2036.88|2035.48|2035.13|2033.73|314
1660318500000|2022-08-12 15:35:00|2035.38|2033.98|2036.51|2035.11|2036.76|2035.36|2035.38|2033.98|22
1660318800000|2022-08-12 15:40:00|2036.63|2035.23|2035.63|2034.23|2036.63|2035.23|2035.51|2034.11|12
1660319100000|2022-08-12 15:45:00|2035.76|2034.36|2038.13|2036.73|2038.13|2036.73|2035.76|2034.36|52
1660319400000|2022-08-12 15:50:00|2038.01|2036.61|2037.38|2035.98|2038.26|2036.86|2036.76|2035.36|71
1660319700000|2022-08-12 15:55:00|2037.51|2036.11|2037.18|2035.68|2037.76|2036.36|2036.63|2035.23|21
1660320000000|2022-08-12 16:00:00|2037.19|2035.69|2037.66|2036.16|2038.09|2036.59|2037.17|2035.67|444
1660320300000|2022-08-12 16:05:00|2037.67|2036.17|2038.53|2037.03|2038.53|2037.03|2037.65|2036.15|0
1660320600000|2022-08-12 16:10:00|2038.95|2037.45|2038.92|2037.42|2039.39|2037.89|2038.51|2037.01|0
1660320900000|2022-08-12 16:15:00|2038.93|2037.43|2038.53|2037.03|2038.96|2037.46|2038.51|2037.01|0
1660321200000|2022-08-12 16:20:00|2038.54|2037.04|2038.99|2037.49|2039.41|2037.91|2038.1|2036.6|0
1660321500000|2022-08-12 16:25:00|2038.98|2037.48|2039.41|2037.91|2039.42|2037.92|2038.96|2037.46|0
1660321800000|2022-08-12 16:30:00|2039.42|2037.92|2039.82|2038.32|2039.83|2038.33|2039.39|2037.89|0
1660322100000|2022-08-12 16:35:00|2039.83|2038.33|2039.83|2038.33|2040.28|2038.78|2039.81|2038.31|0
1660322400000|2022-08-12 16:40:00|2039.82|2038.32|2040.22|2038.72|2040.25|2038.75|2039.39|2037.89|0
1660322700000|2022-08-12 16:45:00|2040.23|2038.73|2040.2|2038.7|2040.23|2038.73|2039.73|2038.23|0
1660323000000|2022-08-12 16:50:00|2040.19|2038.69|2039.75|2038.25|2040.2|2038.7|2039.74|2038.24|0
1660323300000|2022-08-12 16:55:00|2040.17|2038.67|2039.74|2038.24|2040.18|2038.68|2039.73|2038.23|0
1660323600000|2022-08-12 17:00:00|2039.75|2038.25|2039.74|2038.24|2040.18|2038.68|2039.3|2037.8|0
1660323900000|2022-08-12 17:05:00|2039.75|2038.25|2041.08|2039.58|2041.08|2039.58|2039.74|2038.24|0
1660324200000|2022-08-12 17:10:00|2041.09|2039.59|2040.65|2039.15|2041.09|2039.59|2040.64|2039.14|0
1660324500000|2022-08-12 17:15:00|2040.66|2039.16|2041.49|2039.99|2041.5|2040|2040.64|2039.14|0
1660324800000|2022-08-12 17:20:00|2041.5|2040|2041.5|2040|2041.92|2040.42|2041.07|2039.57|0
1660325100000|2022-08-12 17:25:00|2041.51|2040.01|2041.92|2040.42|2041.94|2040.44|2041.49|2039.99|0
1660325400000|2022-08-12 17:30:00|2041.93|2040.43|2041.93|2040.43|2042.36|2040.86|2041.9|2040.4|0
1660325700000|2022-08-12 17:35:00|2041.94|2040.44|2041.86|2040.36|2041.94|2040.44|2041.85|2040.35|0
1660326000000|2022-08-12 17:40:00|2041.85|2040.35|2042.31|2040.81|2042.32|2040.82|2041.85|2040.35|0
1660326300000|2022-08-12 17:45:00|2042.73|2041.23|2042.75|2041.25|2043.17|2041.67|2042.73|2041.23|0
1660326600000|2022-08-12 17:50:00|2042.76|2041.26|2043.63|2042.13|2043.64|2042.14|2042.75|2041.25|0
1660326900000|2022-08-12 17:55:00|2043.62|2042.12|2042.78|2041.28|2043.62|2042.12|2042.77|2041.27|0
1660327200000|2022-08-12 18:00:00|2042.77|2041.27|2043.19|2041.69|2043.21|2041.71|2042.76|2041.26|0
1660327500000|2022-08-12 18:05:00|2043.18|2041.68|2043.18|2041.68|2043.19|2041.69|2042.75|2041.25|0
1660327800000|2022-08-12 18:10:00|2042.76|2041.26|2043.62|2042.12|2043.62|2042.12|2042.75|2041.25|0
1660328100000|2022-08-12 18:15:00|2043.2|2041.7|2043.22|2041.72|2043.65|2042.15|2043.2|2041.7|0
1660328400000|2022-08-12 18:20:00|2043.21|2041.71|2043.63|2042.13|2043.64|2042.14|2043.2|2041.7|0
1660328700000|2022-08-12 18:25:00|2043.64|2042.14|2044.09|2042.59|2044.09|2042.59|2043.2|2041.7|0
1660329000000|2022-08-12 18:30:00|2044.1|2042.6|2045|2043.5|2045|2043.5|2044.09|2042.59|0
1660329300000|2022-08-12 18:35:00|2044.99|2043.49|2044.53|2043.03|2045|2043.5|2044.52|2043.02|0
1660329600000|2022-08-12 18:40:00|2044.54|2043.04|2044.97|2043.47|2045.39|2043.89|2044.53|2043.03|0
1660329900000|2022-08-12 18:45:00|2045.39|2043.89|2045.45|2043.95|2045.46|2043.96|2044.97|2043.47|0
1660330200000|2022-08-12 18:50:00|2045.46|2043.96|2044.58|2043.08|2045.47|2043.97|2044.57|2043.07|0
1660330500000|2022-08-12 18:55:00|2044.57|2043.07|2045.01|2043.51|2045.02|2043.52|2044.56|2043.06|0
1660330800000|2022-08-12 19:00:00|2045.02|2043.52|2045.04|2043.54|2045.06|2043.56|2044.59|2043.09|0
1660331100000|2022-08-12 19:05:00|2045.05|2043.55|2045.08|2043.58|2045.52|2044.02|2045.04|2043.54|0
1660331400000|2022-08-12 19:10:00|2045.09|2043.59|2045.52|2044.02|2045.98|2044.48|2045.07|2043.57|0
1660331700000|2022-08-12 19:15:00|2045.51|2044.01|2045.95|2044.45|2046.38|2044.88|2045.5|2044|0
1660332000000|2022-08-12 19:20:00|2045.94|2044.44|2045.05|2043.55|2045.95|2044.45|2045.04|2043.54|0
1660332300000|2022-08-12 19:25:00|2045.06|2043.56|2045.93|2044.43|2045.94|2044.44|2045.04|2043.54|0
1660332600000|2022-08-12 19:30:00|2045.92|2044.42|2045.07|2043.57|2045.95|2044.45|2045.06|2043.56|0
1660332900000|2022-08-12 19:35:00|2045.08|2043.58|2045.51|2044.01|2045.52|2044.02|2044.65|2043.15|0
1660333200000|2022-08-12 19:40:00|2045.5|2044|2046.59|2045.09|2046.59|2045.09|2045.5|2044|0
1660333500000|2022-08-12 19:45:00|2046.58|2045.08|2046.16|2044.66|2046.58|2045.08|2045.68|2044.18|0
1660333800000|2022-08-12 19:50:00|2046.17|2044.67|2046.14|2044.64|2046.19|2044.69|2044.86|2043.36|0
1660334100000|2022-08-12 19:55:00|2046.15|2044.65|2048.1|2046.6|2048.1|2046.6|2045.72|2044.22|0
1660334400000|2022-08-12 20:00:00|2047.56|2046.06|2046.95|2045.45|2047.56|2046.06|2046.6|2045.1|0
1660334700000|2022-08-12 20:05:00|2046.94|2045.44|2046.42|2044.92|2046.95|2045.45|2046.33|2044.83|0
1660335000000|2022-08-12 20:10:00|2046.46|2044.96|2046.6|2045.1|2046.68|2045.18|2046.33|2044.83|0
1660335300000|2022-08-12 20:15:00|2046.59|2045.09|2047.12|2045.62|2047.12|2045.62|2046.33|2044.83|0
1660335900000|2022-08-12 20:25:00|2047.08|2045.58|2047.04|2045.54|2047.12|2045.62|2046.77|2045.27|0
1660336200000|2022-08-12 20:30:00|2047.12|2045.62|2046.95|2045.45|2047.12|2045.62|2046.86|2045.36|0
1660336500000|2022-08-12 20:35:00|2047.04|2045.54|2047.65|2046.15|2047.65|2046.15|2047.04|2045.54|0
1660336800000|2022-08-12 20:40:00|2047.56|2046.06|2047.56|2046.06|2047.65|2046.15|2047.34|2045.84|0
1660337100000|2022-08-12 20:45:00|2047.57|2046.07|2047.56|2046.06|2047.74|2046.24|2047.39|2045.89|0
1660337400000|2022-08-12 20:50:00|2047.57|2046.07|2047.56|2046.06|2047.74|2046.24|2047.3|2045.8|0
1660337700000|2022-08-12 20:55:00|2047.48|2045.98|2047.32|2045.82|2047.56|2046.06|2047.27|2045.77|0
1660338000000|2022-08-12 21:00:00|2046.69|2045.19|2046.69|2045.19|2046.69|2045.19|2046.69|2045.19|0
1660514400000|2022-08-14 22:00:00|2045.33|2043.83|2044.63|2043.13|2045.51|2044.01|2044.58|2043.08|0
1660514700000|2022-08-14 22:05:00|2044.67|2043.17|2044.32|2042.82|2044.67|2043.17|2043.61|2042.11|0
1660515000000|2022-08-14 22:10:00|2044.31|2042.81|2044.34|2042.84|2044.58|2043.08|2043.78|2042.28|0
1660515300000|2022-08-14 22:15:00|2044.3|2042.8|2044.7|2043.2|2044.7|2043.2|2044.08|2042.58|0
1660515600000|2022-08-14 22:20:00|2044.69|2043.19|2044.26|2042.76|2044.7|2043.2|2044.17|2042.67|0
1660515900000|2022-08-14 22:25:00|2044.34|2042.84|2044.26|2042.76|2044.43|2042.93|2044.17|2042.67|0
1660516200000|2022-08-14 22:30:00|2044.25|2042.75|2043.82|2042.32|2044.26|2042.76|2043.64|2042.14|0
1660516500000|2022-08-14 22:35:00|2043.9|2042.4|2043.99|2042.49|2044.17|2042.67|2043.55|2042.05|0
1660516800000|2022-08-14 22:40:00|2043.95|2042.45|2043.57|2042.07|2043.99|2042.49|2043.4|2041.9|0
1660517100000|2022-08-14 22:45:00|2043.53|2042.03|2044.01|2042.51|2044.01|2042.51|2043.48|2041.98|0
1660517400000|2022-08-14 22:50:00|2043.92|2042.42|2043.92|2042.42|2043.92|2042.42|2043.66|2042.16|0
1660517700000|2022-08-14 22:55:00|2043.88|2042.38|2044.55|2043.05|2044.55|2043.05|2043.48|2041.98|0
1660518000000|2022-08-14 23:00:00|2044.47|2042.97|2045.08|2043.58|2045.26|2043.76|2044.47|2042.97|0
1660518300000|2022-08-14 23:05:00|2045.04|2043.54|2045.04|2043.54|2045.08|2043.58|2044.82|2043.32|0
1660518600000|2022-08-14 23:10:00|2045.08|2043.58|2045.08|2043.58|2045.26|2043.76|2044.82|2043.32|0
1660518900000|2022-08-14 23:15:00|2045.09|2043.59|2044.73|2043.23|2045.43|2043.93|2044.73|2043.23|0
1660519200000|2022-08-14 23:20:00|2044.77|2043.27|2044.77|2043.27|2044.91|2043.41|2044.64|2043.14|0
1660519500000|2022-08-14 23:25:00|2044.73|2043.23|2044.47|2042.97|2044.95|2043.45|2044.42|2042.92|0
1660519800000|2022-08-14 23:30:00|2044.55|2043.05|2044.73|2043.23|2044.73|2043.23|2044.29|2042.79|0
1660520100000|2022-08-14 23:35:00|2044.64|2043.14|2044.51|2043.01|2044.73|2043.23|2044.47|2042.97|0
1660520400000|2022-08-14 23:40:00|2044.47|2042.97|2044.33|2042.83|2044.73|2043.23|2044.29|2042.79|0
1660520700000|2022-08-14 23:45:00|2044.34|2042.84|2044.03|2042.53|2044.38|2042.88|2044.03|2042.53|0
1660521000000|2022-08-14 23:50:00|2044.02|2042.52|2043.85|2042.35|2044.12|2042.62|2043.68|2042.18|0
1660521300000|2022-08-14 23:55:00|2043.81|2042.31|2042.97|2041.47|2043.94|2042.44|2042.88|2041.38|0
1660521600000|2022-08-15 00:00:00|2042.98|2041.48|2043.59|2042.09|2043.72|2042.22|2042.98|2041.48|0
1660521900000|2022-08-15 00:05:00|2043.63|2042.13|2043.59|2042.09|2043.85|2042.35|2043.5|2042|0
1660522200000|2022-08-15 00:10:00|2043.54|2042.04|2044.44|2042.94|2044.62|2043.12|2043.5|2042|0
1660522500000|2022-08-15 00:15:00|2044.4|2042.9|2045.31|2043.81|2045.53|2044.03|2043.4|2041.9|0
1660522800000|2022-08-15 00:20:00|2045.1|2043.6|2044.24|2042.74|2045.1|2043.6|2044.23|2042.73|0
1660523100000|2022-08-15 00:25:00|2044.03|2042.53|2043.81|2042.31|2044.24|2042.74|2043.8|2042.3|0
1660523400000|2022-08-15 00:30:00|2043.82|2042.32|2043.8|2042.3|2043.82|2042.32|2043.39|2041.89|0
1660523700000|2022-08-15 00:35:00|2043.81|2042.31|2043.38|2041.88|2043.82|2042.32|2043.38|2041.88|0
1660524000000|2022-08-15 00:40:00|2043.37|2041.87|2043.39|2041.89|2043.39|2041.89|2042.95|2041.45|0
1660524300000|2022-08-15 00:45:00|2043.38|2041.88|2043.41|2041.91|2043.41|2041.91|2042.96|2041.46|0
1660524600000|2022-08-15 00:50:00|2043.4|2041.9|2043|2041.5|2043.42|2041.92|2042.99|2041.49|0
1660524900000|2022-08-15 00:55:00|2043.42|2041.92|2042.98|2041.48|2043.43|2041.93|2042.98|2041.48|0
1660525200000|2022-08-15 01:00:00|2042.56|2041.06|2042.13|2040.63|2043|2041.5|2042.13|2040.63|0
1660525500000|2022-08-15 01:05:00|2042.12|2040.62|2042.1|2040.6|2042.55|2041.05|2042.1|2040.6|0
1660525800000|2022-08-15 01:10:00|2042.11|2040.61|2042.09|2040.59|2042.11|2040.61|2041.67|2040.17|0
1660526100000|2022-08-15 01:15:00|2042.1|2040.6|2042.11|2040.61|2042.11|2040.61|2041.67|2040.17|0
1660526400000|2022-08-15 01:20:00|2042.1|2040.6|2043.38|2041.88|2043.38|2041.88|2041.68|2040.18|0
1660526700000|2022-08-15 01:25:00|2043.39|2041.89|2043.81|2042.31|2043.81|2042.31|2043.37|2041.87|0
1660527000000|2022-08-15 01:30:00|2043.8|2042.3|2044.24|2042.74|2044.67|2043.17|2043.8|2042.3|0
1660527300000|2022-08-15 01:35:00|2044.25|2042.75|2044.67|2043.17|2045.11|2043.61|2044.24|2042.74|0
1660527600000|2022-08-15 01:40:00|2044.68|2043.18|2044.7|2043.2|2045.11|2043.61|2044.67|2043.17|0
1660527900000|2022-08-15 01:45:00|2044.69|2043.19|2045.13|2043.63|2045.56|2044.06|2044.69|2043.19|0
1660528200000|2022-08-15 01:50:00|2045.14|2043.64|2044.71|2043.21|2045.14|2043.64|2044.71|2043.21|0
1660528500000|2022-08-15 01:55:00|2044.72|2043.22|2044.72|2043.22|2044.72|2043.22|2044.29|2042.79|0
1660528800000|2022-08-15 02:00:00|2044.73|2043.23|2044.27|2042.77|2044.73|2043.23|2044.27|2042.77|0
1660529100000|2022-08-15 02:05:00|2044.26|2042.76|2043.83|2042.33|2044.26|2042.76|2043.41|2041.91|0
1660529400000|2022-08-15 02:10:00|2043.41|2041.91|2042.13|2040.63|2043.41|2041.91|2042.13|2040.63|0
1660529700000|2022-08-15 02:15:00|2042.12|2040.62|2041.68|2040.18|2042.55|2041.05|2041.68|2040.18|0
1660530000000|2022-08-15 02:20:00|2041.67|2040.17|2042.12|2040.62|2042.12|2040.62|2041.67|2040.17|0
1660530300000|2022-08-15 02:25:00|2042.13|2040.63|2042.12|2040.62|2042.55|2041.05|2042.11|2040.61|0
1660530600000|2022-08-15 02:30:00|2042.13|2040.63|2042.12|2040.62|2042.13|2040.63|2041.68|2040.18|0
1660530900000|2022-08-15 02:35:00|2042.11|2040.61|2042.11|2040.61|2042.54|2041.04|2042.11|2040.61|0
1660531200000|2022-08-15 02:40:00|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|2042.11|2040.61|0
1660531500000|2022-08-15 02:45:00|2042.11|2040.61|2042.11|2040.61|2042.12|2040.62|2041.69|2040.19|0
1660531800000|2022-08-15 02:50:00|2042.1|2040.6|2042.11|2040.61|2042.11|2040.61|2041.67|2040.17|0
1660532100000|2022-08-15 02:55:00|2042.1|2040.6|2042.1|2040.6|2042.11|2040.61|2042.09|2040.59|0
1660532400000|2022-08-15 03:00:00|2042.09|2040.59|2042.1|2040.6|2042.11|2040.61|2041.68|2040.18|0
1660532700000|2022-08-15 03:05:00|2042.09|2040.59|2042.53|2041.03|2042.54|2041.04|2041.68|2040.18|0
1660533000000|2022-08-15 03:10:00|2042.54|2041.04|2043.4|2041.9|2043.41|2041.91|2042.54|2041.04|0
1660533300000|2022-08-15 03:15:00|2043.39|2041.89|2043.4|2041.9|2043.4|2041.9|2042.97|2041.47|0
1660533600000|2022-08-15 03:20:00|2043.39|2041.89|2042.55|2041.05|2043.4|2041.9|2042.55|2041.05|0
1660533900000|2022-08-15 03:25:00|2042.56|2041.06|2042.98|2041.48|2042.98|2041.48|2042.56|2041.06|0
1660534200000|2022-08-15 03:30:00|2042.97|2041.47|2042.97|2041.47|2042.99|2041.49|2042.97|2041.47|0
1660534500000|2022-08-15 03:35:00|2042.55|2041.05|2042.55|2041.05|2042.97|2041.47|2042.54|2041.04|0
1660534800000|2022-08-15 03:40:00|2042.56|2041.06|2042.98|2041.48|2042.99|2041.49|2042.56|2041.06|0
1660535100000|2022-08-15 03:45:00|2042.97|2041.47|2042.97|2041.47|2042.98|2041.48|2042.97|2041.47|0
1660535400000|2022-08-15 03:50:00|2042.98|2041.48|2042.98|2041.48|2043.4|2041.9|2042.97|2041.47|0
1660535700000|2022-08-15 03:55:00|2042.97|2041.47|2042.98|2041.48|2043.4|2041.9|2042.97|2041.47|0
1660536000000|2022-08-15 04:00:00|2043.39|2041.89|2043.4|2041.9|2043.82|2042.32|2043.39|2041.89|0
1660536300000|2022-08-15 04:05:00|2043.41|2041.91|2043.39|2041.89|2043.41|2041.91|2042.97|2041.47|0
1660536600000|2022-08-15 04:10:00|2043.4|2041.9|2043.4|2041.9|2043.4|2041.9|2043.39|2041.89|0
1660536900000|2022-08-15 04:15:00|2043.82|2042.32|2043.41|2041.91|2043.82|2042.32|2043.4|2041.9|0
1660537200000|2022-08-15 04:20:00|2043.4|2041.9|2043.4|2041.9|2043.41|2041.91|2043.4|2041.9|0
1660537500000|2022-08-15 04:25:00|2043.41|2041.91|2043.41|2041.91|2043.41|2041.91|2043.4|2041.9|0
1660537800000|2022-08-15 04:30:00|2043.4|2041.9|2043.41|2041.91|2043.41|2041.91|2042.98|2041.48|0
1660538100000|2022-08-15 04:35:00|2043.4|2041.9|2043.41|2041.91|2043.41|2041.91|2042.99|2041.49|0
1660538400000|2022-08-15 04:40:00|2043.42|2041.92|2043|2041.5|2043.42|2041.92|2043|2041.5|0
1660538700000|2022-08-15 04:45:00|2043.42|2041.92|2042.56|2041.06|2043.42|2041.92|2042.56|2041.06|0
1660539000000|2022-08-15 04:50:00|2042.57|2041.07|2042.56|2041.06|2042.57|2041.07|2042.56|2041.06|0
1660539300000|2022-08-15 04:55:00|2042.57|2041.07|2042.54|2041.04|2042.99|2041.49|2042.54|2041.04|0
1660539600000|2022-08-15 05:00:00|2042.55|2041.05|2042.98|2041.48|2042.98|2041.48|2042.54|2041.04|0
1660539900000|2022-08-15 05:05:00|2043.4|2041.9|2042.54|2041.04|2043.42|2041.92|2042.54|2041.04|0
1660540200000|2022-08-15 05:10:00|2042.55|2041.05|2042.59|2041.09|2042.97|2041.47|2042.54|2041.04|0
1660540500000|2022-08-15 05:15:00|2042.58|2041.08|2042.58|2041.08|2042.59|2041.09|2042.58|2041.08|0
1660540800000|2022-08-15 05:20:00|2042.59|2041.09|2043|2041.5|2043.01|2041.51|2042.58|2041.08|0
1660541100000|2022-08-15 05:25:00|2042.99|2041.49|2042.57|2041.07|2043|2041.5|2042.56|2041.06|0
1660541400000|2022-08-15 05:30:00|2042.56|2041.06|2041.71|2040.21|2042.57|2041.07|2041.71|2040.21|0
1660541700000|2022-08-15 05:35:00|2041.72|2040.22|2041.72|2040.22|2041.72|2040.22|2041.71|2040.21|0
1660542000000|2022-08-15 05:40:00|2042.14|2040.64|2042.15|2040.65|2042.15|2040.65|2042.14|2040.64|0
1660542300000|2022-08-15 05:45:00|2041.73|2040.23|2041.71|2040.21|2041.73|2040.23|2041.29|2039.79|0
1660542600000|2022-08-15 05:50:00|2041.72|2040.22|2041.74|2040.24|2042.15|2040.65|2041.31|2039.81|0
1660542900000|2022-08-15 05:55:00|2041.73|2040.23|2042.59|2041.09|2042.6|2041.1|2041.73|2040.23|0
1660543200000|2022-08-15 06:00:00|2042.6|2041.1|2043.45|2041.95|2043.66|2042.16|2042.16|2040.66|0
1660543500000|2022-08-15 06:05:00|2043.44|2041.94|2043.43|2041.93|2043.88|2042.38|2043.43|2041.93|0
1660543800000|2022-08-15 06:10:00|2043.44|2041.94|2043.87|2042.37|2044.72|2043.22|2043.43|2041.93|0
1660544100000|2022-08-15 06:15:00|2043.88|2042.38|2043.88|2042.38|2044.31|2042.81|2043.88|2042.38|0
1660544400000|2022-08-15 06:20:00|2043.46|2041.96|2043.43|2041.93|2043.47|2041.97|2043.03|2041.53|0
1660544700000|2022-08-15 06:25:00|2043.42|2041.92|2043.42|2041.92|2043.85|2042.35|2043|2041.5|0
1660545000000|2022-08-15 06:30:00|2043.41|2041.91|2043.42|2041.92|2043.42|2041.92|2042.99|2041.49|28
1660545300000|2022-08-15 06:35:00|2043.41|2041.91|2043.26|2041.86|2043.42|2041.92|2042.51|2041.11|11
1660545600000|2022-08-15 06:40:00|2043.01|2041.61|2043.26|2041.86|2043.38|2041.98|2042.76|2041.36|12
1660545900000|2022-08-15 06:45:00|2042.76|2041.36|2041.76|2040.36|2043.38|2041.98|2041.76|2040.36|36
1660546200000|2022-08-15 06:50:00|2041.88|2040.48|2042.13|2040.73|2042.26|2040.86|2041.88|2040.48|10
1660546500000|2022-08-15 06:55:00|2042.48|2040.98|2041.65|2040.15|2042.48|2040.98|2041.63|2040.13|0
1660546800000|2022-08-15 07:00:00|2042.07|2040.57|2042.18|2041.68|2042.31|2041.81|2036.93|2036.43|3620
1660547100000|2022-08-15 07:05:00|2042.06|2041.56|2039.31|2038.81|2043.06|2042.56|2038.81|2038.31|1566
1660547400000|2022-08-15 07:10:00|2039.18|2038.68|2039.81|2039.31|2041.31|2040.81|2037.81|2037.31|1036
1660547700000|2022-08-15 07:15:00|2039.56|2039.06|2038.18|2037.68|2039.81|2039.31|2037.18|2036.68|1035
1660548000000|2022-08-15 07:20:00|2038.06|2037.56|2035.06|2034.56|2038.06|2037.56|2034.31|2033.81|1978
1660548300000|2022-08-15 07:25:00|2035.18|2034.68|2037.81|2037.31|2037.81|2037.31|2033.31|2032.81|1564
1660548600000|2022-08-15 07:30:00|2037.93|2037.43|2040.06|2039.56|2040.81|2040.31|2037.68|2037.18|1639
1660548900000|2022-08-15 07:35:00|2040.18|2039.68|2036.06|2035.56|2040.31|2039.81|2036.06|2035.56|1150
1660549200000|2022-08-15 07:40:00|2035.96|2035.46|2038.21|2037.71|2038.71|2038.21|2035.46|2034.96|983
1660549500000|2022-08-15 07:45:00|2038.08|2037.58|2038.96|2038.46|2039.71|2039.21|2037.71|2037.21|569
1660549800000|2022-08-15 07:50:00|2038.83|2038.33|2039.33|2038.83|2039.71|2039.21|2037.21|2036.71|406
1660550100000|2022-08-15 07:55:00|2039.21|2038.71|2039.83|2039.33|2040.21|2039.71|2037.96|2037.46|630
1660550400000|2022-08-15 08:00:00|2040.08|2039.58|2041.08|2040.58|2041.21|2040.71|2039.96|2039.46|820
1660550700000|2022-08-15 08:05:00|2040.96|2040.46|2041.71|2041.21|2042.83|2042.33|2040.96|2040.46|772
1660551000000|2022-08-15 08:10:00|2041.83|2041.33|2044.21|2043.71|2044.46|2043.96|2040.96|2040.46|1114
1660551300000|2022-08-15 08:15:00|2044.33|2043.83|2043.96|2043.46|2044.83|2044.33|2043.71|2043.21|2690
1660551600000|2022-08-15 08:20:00|2043.71|2043.21|2044.46|2043.96|2045.46|2044.96|2043.71|2043.21|976
1660551900000|2022-08-15 08:25:00|2044.21|2043.71|2044.46|2043.96|2045.21|2044.71|2044.21|2043.71|631
1660552200000|2022-08-15 08:30:00|2044.58|2044.08|2044.46|2043.96|2045.46|2044.96|2044.46|2043.96|595
1660552500000|2022-08-15 08:35:00|2044.58|2044.08|2044.33|2043.83|2044.83|2044.33|2043.58|2043.08|2414
1660552800000|2022-08-15 08:40:00|2044.71|2044.21|2045.71|2045.21|2045.96|2045.46|2044.71|2044.21|271
1660553100000|2022-08-15 08:45:00|2045.46|2044.96|2045.46|2044.96|2045.83|2045.33|2044.46|2043.96|274
1660553400000|2022-08-15 08:50:00|2045.71|2045.21|2045.96|2045.46|2046.71|2046.21|2045.46|2044.96|581
1660553700000|2022-08-15 08:55:00|2045.71|2045.21|2043.83|2043.33|2045.96|2045.46|2043.71|2043.21|640
1660554000000|2022-08-15 09:00:00|2043.96|2043.46|2044.96|2044.46|2045.33|2044.83|2043.96|2043.46|497
1660554300000|2022-08-15 09:05:00|2045.08|2044.58|2043.71|2043.21|2045.08|2044.58|2043.71|2043.21|538
1660554600000|2022-08-15 09:10:00|2043.83|2043.33|2045.21|2044.71|2045.21|2044.71|2043.83|2043.33|293
1660554900000|2022-08-15 09:15:00|2044.96|2044.46|2044.21|2043.71|2045.21|2044.71|2043.96|2043.46|787
1660555200000|2022-08-15 09:20:00|2044.33|2043.83|2043.96|2043.46|2044.46|2043.96|2043.46|2042.96|723
1660555500000|2022-08-15 09:25:00|2044.21|2043.71|2044.46|2043.96|2044.46|2043.96|2042.96|2042.46|411
1660555800000|2022-08-15 09:30:00|2044.58|2044.08|2043.58|2043.08|2044.71|2044.21|2043.46|2042.96|337
1660556100000|2022-08-15 09:35:00|2043.71|2043.21|2043.96|2043.46|2044.46|2043.96|2043.21|2042.71|296
1660556400000|2022-08-15 09:40:00|2043.83|2043.33|2044.21|2043.71|2044.21|2043.71|2043.46|2042.96|503
1660556700000|2022-08-15 09:45:00|2044.46|2043.96|2044.71|2044.21|2044.83|2044.33|2044.21|2043.71|307
1660557000000|2022-08-15 09:50:00|2044.96|2044.46|2044.58|2044.08|2045.71|2045.21|2044.46|2043.96|315
1660557300000|2022-08-15 09:55:00|2044.46|2043.96|2043.58|2043.08|2044.71|2044.21|2043.46|2042.96|3105
1660557600000|2022-08-15 10:00:00|2043.71|2043.21|2042.46|2041.96|2043.96|2043.46|2042.21|2041.71|454
1660557900000|2022-08-15 10:05:00|2042.21|2041.71|2041.46|2040.96|2042.21|2041.71|2041.21|2040.71|218
1660558200000|2022-08-15 10:10:00|2041.58|2041.08|2042.21|2041.71|2042.21|2041.71|2040.96|2040.46|503
1660558500000|2022-08-15 10:15:00|2041.96|2041.46|2042.83|2042.33|2042.96|2042.46|2041.96|2041.46|914
1660558800000|2022-08-15 10:20:00|2042.71|2042.21|2040.71|2040.21|2042.71|2042.21|2040.71|2040.21|730
1660559100000|2022-08-15 10:25:00|2040.96|2040.46|2040.58|2040.08|2041.83|2041.33|2040.46|2039.96|390
1660559400000|2022-08-15 10:30:00|2040.46|2039.96|2041.96|2041.46|2041.96|2041.46|2040.46|2039.96|1263
1660559700000|2022-08-15 10:35:00|2042.08|2041.58|2042.08|2041.58|2042.71|2042.21|2041.96|2041.46|283
1660560000000|2022-08-15 10:40:00|2041.96|2041.46|2042.21|2041.71|2042.21|2041.71|2041.71|2041.21|322
1660560300000|2022-08-15 10:45:00|2042.08|2041.58|2042.96|2042.46|2043.21|2042.71|2041.96|2041.46|261
1660560600000|2022-08-15 10:50:00|2042.71|2042.21|2042.83|2042.33|2042.96|2042.46|2042.33|2041.83|2379
1660560900000|2022-08-15 10:55:00|2042.96|2042.46|2043.96|2043.46|2044.21|2043.71|2042.96|2042.46|330
1660561200000|2022-08-15 11:00:00|2043.83|2043.33|2043.21|2042.71|2043.96|2043.46|2043.21|2042.71|260
1660561500000|2022-08-15 11:05:00|2043.33|2042.83|2043.21|2042.71|2043.71|2043.21|2042.96|2042.46|228
1660561800000|2022-08-15 11:10:00|2043.08|2042.58|2043.46|2042.96|2043.46|2042.96|2042.96|2042.46|146
1660562100000|2022-08-15 11:15:00|2043.58|2043.08|2042.96|2042.46|2043.58|2043.08|2042.96|2042.46|83
1660562400000|2022-08-15 11:20:00|2043.08|2042.58|2041.46|2040.96|2043.08|2042.58|2041.46|2040.96|243
1660562700000|2022-08-15 11:25:00|2041.21|2040.71|2041.96|2041.46|2041.96|2041.46|2041.21|2040.71|1233
1660563000000|2022-08-15 11:30:00|2041.71|2041.21|2041.46|2040.96|2041.96|2041.46|2041.21|2040.71|343
1660563300000|2022-08-15 11:35:00|2041.21|2040.71|2040.46|2039.96|2041.46|2040.96|2040.21|2039.71|2037
1660563600000|2022-08-15 11:40:00|2040.47|2039.97|2040.47|2039.97|2041.22|2040.72|2039.97|2039.47|510
1660563900000|2022-08-15 11:45:00|2040.22|2039.72|2038.72|2038.22|2040.84|2040.34|2038.22|2037.72|2408
1660564200000|2022-08-15 11:50:00|2038.59|2038.09|2036.97|2036.47|2038.72|2038.22|2036.72|2036.22|1374
1660564500000|2022-08-15 11:55:00|2036.72|2036.22|2038.34|2037.84|2038.97|2038.47|2036.72|2036.22|498
1660564800000|2022-08-15 12:00:00|2038.22|2037.72|2037.22|2036.72|2038.22|2037.72|2036.84|2036.34|429
1660565100000|2022-08-15 12:05:00|2037.47|2036.97|2037.22|2036.72|2037.47|2036.97|2036.97|2036.47|289
1660565400000|2022-08-15 12:10:00|2037.47|2036.97|2038.22|2037.72|2038.34|2037.84|2036.97|2036.47|314
1660565700000|2022-08-15 12:15:00|2038.09|2037.59|2038.72|2038.22|2039.22|2038.72|2038.09|2037.59|369
1660566000000|2022-08-15 12:20:00|2038.47|2037.97|2038.47|2037.97|2039.72|2039.22|2038.47|2037.97|754
1660566300000|2022-08-15 12:25:00|2038.72|2038.22|2038.97|2038.47|2039.84|2039.34|2038.47|2037.97|385
1660566600000|2022-08-15 12:30:00|2039.22|2038.72|2037.47|2036.97|2039.34|2038.84|2037.22|2036.72|596
1660566900000|2022-08-15 12:35:00|2037.59|2037.09|2034.72|2034.22|2037.59|2037.09|2034.47|2033.97|868
1660567200000|2022-08-15 12:40:00|2034.59|2034.09|2033.47|2032.97|2035.72|2035.22|2032.72|2032.22|601
1660567500000|2022-08-15 12:45:00|2033.22|2032.72|2031.97|2031.47|2033.72|2033.22|2031.72|2031.22|536
1660567800000|2022-08-15 12:50:00|2031.84|2031.34|2031.47|2030.97|2032.22|2031.72|2030.97|2030.47|779
1660568100000|2022-08-15 12:55:00|2031.72|2031.22|2032.72|2032.22|2032.72|2032.22|2030.84|2030.34|614
1660568400000|2022-08-15 13:00:00|2032.84|2032.34|2034.22|2033.72|2034.22|2033.72|2032.72|2032.22|1405
1660568700000|2022-08-15 13:05:00|2034.47|2033.97|2033.84|2033.34|2034.47|2033.97|2033.47|2032.97|956
1660569000000|2022-08-15 13:10:00|2033.72|2033.22|2032.22|2031.72|2033.97|2033.47|2031.97|2031.47|489
1660569300000|2022-08-15 13:15:00|2032.47|2031.97|2032.97|2032.47|2034.34|2033.84|2032.47|2031.97|432
1660569600000|2022-08-15 13:20:00|2033.09|2032.59|2033.72|2033.22|2034.22|2033.72|2032.72|2032.22|280
1660569900000|2022-08-15 13:25:00|2033.84|2033.34|2034.22|2033.72|2034.47|2033.97|2033.59|2033.09|300
1660570200000|2022-08-15 13:30:00|2033.97|2033.47|2035.97|2035.47|2036.34|2035.84|2033.97|2033.47|556
1660570500000|2022-08-15 13:35:00|2036.09|2035.59|2036.47|2035.97|2036.72|2036.22|2034.97|2034.47|1405
1660570800000|2022-08-15 13:40:00|2036.22|2035.72|2034.97|2034.47|2036.22|2035.72|2034.22|2033.72|1416
1660571100000|2022-08-15 13:45:00|2035.22|2034.72|2037.72|2037.22|2038.47|2037.97|2034.97|2034.47|960
1660571400000|2022-08-15 13:50:00|2037.97|2037.47|2039.97|2039.47|2040.22|2039.72|2037.72|2037.22|985
1660571700000|2022-08-15 13:55:00|2040.22|2039.72|2042.34|2041.84|2042.47|2041.97|2039.72|2039.22|1048
1660572000000|2022-08-15 14:00:00|2042.22|2041.72|2040.59|2040.09|2042.22|2041.72|2038.97|2038.47|1003
1660572300000|2022-08-15 14:05:00|2040.47|2039.97|2041.22|2040.72|2041.47|2040.97|2039.97|2039.47|774
1660572600000|2022-08-15 14:10:00|2041.21|2040.71|2038.71|2038.21|2041.58|2041.08|2038.71|2038.21|3601
1660572900000|2022-08-15 14:15:00|2038.96|2038.46|2037.46|2036.96|2038.96|2038.46|2037.46|2036.96|929
1660573200000|2022-08-15 14:20:00|2037.33|2036.83|2035.71|2035.21|2037.33|2036.83|2035.71|2035.21|866
1660573500000|2022-08-15 14:25:00|2035.58|2035.08|2035.21|2034.71|2035.96|2035.46|2034.21|2033.71|709
1660573800000|2022-08-15 14:30:00|2034.96|2034.46|2038.21|2037.71|2038.21|2037.71|2034.96|2034.46|5160
1660574100000|2022-08-15 14:35:00|2038.08|2037.58|2035.83|2035.33|2038.21|2037.71|2035.71|2035.21|1288
1660574400000|2022-08-15 14:40:00|2035.96|2035.46|2036.46|2035.96|2038.08|2037.58|2035.96|2035.46|1092
1660574700000|2022-08-15 14:45:00|2036.21|2035.71|2032.71|2032.21|2036.71|2036.21|2032.46|2031.96|2131
1660575000000|2022-08-15 14:50:00|2032.58|2032.08|2032.96|2032.46|2033.96|2033.46|2031.96|2031.46|1776
1660575300000|2022-08-15 14:55:00|2033.21|2032.71|2034.21|2033.71|2034.71|2034.21|2031.96|2031.46|4796
1660575600000|2022-08-15 15:00:00|2034.46|2033.96|2035.96|2035.46|2036.21|2035.71|2033.96|2033.46|1296
1660575900000|2022-08-15 15:05:00|2036.21|2035.71|2036.96|2036.46|2037.71|2037.21|2035.96|2035.46|1277
1660576200000|2022-08-15 15:10:00|2036.71|2036.21|2034.71|2034.21|2036.71|2036.21|2034.71|2034.21|1534
1660576500000|2022-08-15 15:15:00|2034.58|2034.08|2034.71|2034.21|2035.21|2034.71|2033.96|2033.46|1875
1660576800000|2022-08-15 15:20:00|2034.96|2034.46|2036.52|2035.02|2037.58|2037.08|2034.96|2034.46|6308
1660577100000|2022-08-15 15:25:00|2036.51|2035.01|2037.57|2036.07|2037.58|2036.08|2036.47|2034.97|10415
1660577400000|2022-08-15 15:30:00|2037.58|2036.08|2038.53|2037.13|2039.78|2038.38|2037.53|2036.08|1169
1660577700000|2022-08-15 15:35:00|2038.66|2037.26|2039.53|2038.13|2040.16|2038.76|2038.66|2037.26|23
1660578000000|2022-08-15 15:40:00|2039.78|2038.38|2040.78|2039.38|2040.78|2039.38|2039.78|2038.38|5706
1660578300000|2022-08-15 15:45:00|2040.91|2039.51|2042.53|2041.13|2042.53|2041.13|2040.91|2039.51|11
1660578600000|2022-08-15 15:50:00|2042.41|2041.01|2042.28|2040.88|2042.41|2041.01|2041.53|2040.13|6
1660578900000|2022-08-15 15:55:00|2041.53|2040.13|2041.21|2039.71|2042.53|2041.13|2041.16|2039.71|6008
1660579200000|2022-08-15 16:00:00|2041.22|2039.72|2042.06|2040.56|2042.06|2040.56|2040.74|2039.24|0
1660579500000|2022-08-15 16:05:00|2041.85|2040.35|2040.85|2039.35|2042.06|2040.56|2040.85|2039.35|0
1660579800000|2022-08-15 16:10:00|2040.86|2039.36|2041.81|2040.31|2042.26|2040.76|2040.85|2039.35|0
1660580100000|2022-08-15 16:15:00|2041.82|2040.32|2041.4|2039.9|2042.29|2040.79|2041.39|2039.89|0
1660580400000|2022-08-15 16:20:00|2041.41|2039.91|2041.83|2040.33|2041.83|2040.33|2041.38|2039.88|0
1660580700000|2022-08-15 16:25:00|2041.84|2040.34|2041.86|2040.36|2041.88|2040.38|2041.4|2039.9|0
1660581000000|2022-08-15 16:30:00|2041.87|2040.37|2042.33|2040.83|2042.33|2040.83|2041.86|2040.36|0
1660581300000|2022-08-15 16:35:00|2042.34|2040.84|2041.39|2039.89|2042.34|2040.84|2041.39|2039.89|0
1660581600000|2022-08-15 16:40:00|2041.4|2039.9|2041.42|2039.92|2041.43|2039.93|2040.97|2039.47|0
1660581900000|2022-08-15 16:45:00|2041.41|2039.91|2041.4|2039.9|2041.85|2040.35|2040.98|2039.48|0
1660582200000|2022-08-15 16:50:00|2041.41|2039.91|2042.28|2040.78|2042.3|2040.8|2041.4|2039.9|0
1660582500000|2022-08-15 16:55:00|2042.27|2040.77|2042.64|2041.14|2043.07|2041.57|2042.27|2040.77|0
1660582800000|2022-08-15 17:00:00|2042.65|2041.15|2041.77|2040.27|2042.65|2041.15|2041.75|2040.25|0
1660583100000|2022-08-15 17:05:00|2041.78|2040.28|2043.07|2041.57|2043.09|2041.59|2041.78|2040.28|0
1660583400000|2022-08-15 17:10:00|2043.08|2041.58|2042.19|2040.69|2043.08|2041.58|2041.77|2040.27|0
1660583700000|2022-08-15 17:15:00|2041.78|2040.28|2041.74|2040.24|2042.62|2041.12|2041.74|2040.24|0
1660584000000|2022-08-15 17:20:00|2041.73|2040.23|2041.77|2040.27|2041.78|2040.28|2041.29|2039.79|0
1660584300000|2022-08-15 17:25:00|2041.76|2040.26|2041.77|2040.27|2042.21|2040.71|2041.33|2039.83|0
1660584600000|2022-08-15 17:30:00|2041.78|2040.28|2040.89|2039.39|2042.21|2040.71|2040.88|2039.38|0
1660584900000|2022-08-15 17:35:00|2041.31|2039.81|2040.84|2039.34|2041.74|2040.24|2040.83|2039.33|0
1660585200000|2022-08-15 17:40:00|2040.83|2039.33|2041.26|2039.76|2041.28|2039.78|2040.83|2039.33|0
1660585500000|2022-08-15 17:45:00|2041.05|2039.55|2041.72|2040.22|2041.72|2040.22|2040.83|2039.33|0
1660585800000|2022-08-15 17:50:00|2041.73|2040.23|2041.29|2039.79|2041.73|2040.23|2041.27|2039.77|0
1660586100000|2022-08-15 17:55:00|2041.3|2039.8|2041.72|2040.22|2041.73|2040.23|2041.29|2039.79|0
1660586400000|2022-08-15 18:00:00|2041.71|2040.21|2041.29|2039.79|2041.72|2040.22|2041.28|2039.78|0
1660586700000|2022-08-15 18:05:00|2041.28|2039.78|2040.41|2038.91|2041.31|2039.81|2040.41|2038.91|0
1660587000000|2022-08-15 18:10:00|2040.42|2038.92|2040.84|2039.34|2040.86|2039.36|2040.39|2038.89|0
1660587300000|2022-08-15 18:15:00|2040.85|2039.35|2041.73|2040.23|2041.73|2040.23|2040.84|2039.34|0
1660587600000|2022-08-15 18:20:00|2041.74|2040.24|2041.71|2040.21|2042.15|2040.65|2041.28|2039.78|0
1660587900000|2022-08-15 18:25:00|2041.7|2040.2|2042.15|2040.65|2042.15|2040.65|2041.26|2039.76|0
1660588200000|2022-08-15 18:30:00|2042.16|2040.66|2042.18|2040.68|2042.62|2041.12|2041.71|2040.21|0
1660588500000|2022-08-15 18:35:00|2042.17|2040.67|2042.77|2041.27|2042.77|2041.27|2042.17|2040.67|0
1660588800000|2022-08-15 18:40:00|2042.78|2041.28|2041.85|2040.35|2042.78|2041.28|2041.85|2040.35|0
1660589100000|2022-08-15 18:45:00|2041.84|2040.34|2042.29|2040.79|2042.29|2040.79|2041.83|2040.33|0
1660589400000|2022-08-15 18:50:00|2042.3|2040.8|2043.13|2041.63|2043.13|2041.63|2042.27|2040.77|0
1660589700000|2022-08-15 18:55:00|2043.14|2041.64|2043.55|2042.05|2043.56|2042.06|2043.12|2041.62|0
1660590000000|2022-08-15 19:00:00|2043.54|2042.04|2043.54|2042.04|2043.99|2042.49|2043.11|2041.61|0
1660590300000|2022-08-15 19:05:00|2043.55|2042.05|2043.84|2042.34|2044.72|2043.22|2043.52|2042.02|0
1660590600000|2022-08-15 19:10:00|2043.83|2042.33|2044.69|2043.19|2044.72|2043.22|2043.82|2042.32|0
1660590900000|2022-08-15 19:15:00|2044.7|2043.2|2045.48|2043.98|2045.51|2044.01|2044.7|2043.2|0
1660591200000|2022-08-15 19:20:00|2045.49|2043.99|2046.01|2044.51|2046.01|2044.51|2045.48|2043.98|0
1660591500000|2022-08-15 19:25:00|2045.59|2044.09|2045.58|2044.08|2046.01|2044.51|2045.13|2043.63|0
1660591800000|2022-08-15 19:30:00|2045.57|2044.07|2045.56|2044.06|2045.58|2044.08|2044.7|2043.2|0
1660592100000|2022-08-15 19:35:00|2045.55|2044.05|2045.55|2044.05|2045.56|2044.06|2045.11|2043.61|0
1660592400000|2022-08-15 19:40:00|2045.54|2044.04|2045.04|2043.54|2045.55|2044.05|2044.67|2043.17|0
1660592700000|2022-08-15 19:45:00|2045.05|2043.55|2045.49|2043.99|2045.51|2044.01|2044.62|2043.12|0
1660593000000|2022-08-15 19:50:00|2045.51|2044.01|2044.58|2043.08|2045.94|2044.44|2044.16|2042.66|0
1660593300000|2022-08-15 19:55:00|2044.57|2043.07|2044.61|2043.11|2045.44|2043.94|2044.55|2043.05|0
1660593600000|2022-08-15 20:00:00|2044.6|2043.1|2044.5|2043|2045.03|2043.53|2044.32|2042.82|0
1660593900000|2022-08-15 20:05:00|2044.49|2042.99|2044.24|2042.74|2044.67|2043.17|2044.15|2042.65|0
1660594200000|2022-08-15 20:10:00|2044.23|2042.73|2043.76|2042.26|2044.28|2042.78|2043.23|2041.73|0
1660594500000|2022-08-15 20:15:00|2043.8|2042.3|2044.02|2042.52|2044.2|2042.7|2043.67|2042.17|0
1660594800000|2022-08-15 20:20:00|2044.03|2042.53|2043.76|2042.26|2044.2|2042.7|2043.67|2042.17|0
1660595100000|2022-08-15 20:25:00|2043.67|2042.17|2043.85|2042.35|2043.94|2042.44|2043.32|2041.82|0
1660595400000|2022-08-15 20:30:00|2043.94|2042.44|2044.11|2042.61|2044.2|2042.7|2043.85|2042.35|0
1660595700000|2022-08-15 20:35:00|2044.12|2042.62|2044.2|2042.7|2044.24|2042.74|2044.02|2042.52|0
1660596000000|2022-08-15 20:40:00|2044.11|2042.61|2044.19|2042.69|2044.28|2042.78|2043.93|2042.43|0
1660596300000|2022-08-15 20:45:00|2044.28|2042.78|2043.84|2042.34|2044.28|2042.78|2043.84|2042.34|0
1660596600000|2022-08-15 20:50:00|2043.93|2042.43|2043.31|2041.81|2043.93|2042.43|2043.31|2041.81|0
1660596900000|2022-08-15 20:55:00|2043.32|2041.82|2043.54|2042.04|2043.84|2042.34|2043.31|2041.81|0
1660597200000|2022-08-15 21:00:00|2043.55|2042.05|2043.64|2042.14|2043.72|2042.22|2043.52|2042.02|0
1660597500000|2022-08-15 21:05:00|2043.62|2042.12|2043.71|2042.21|2043.8|2042.3|2043.62|2042.12|0
1660597800000|2022-08-15 21:10:00|2043.62|2042.12|2043.62|2042.12|2043.71|2042.21|2043.58|2042.08|0
1660598400000|2022-08-15 21:20:00|2043.63|2042.13|2043.67|2042.17|2043.67|2042.17|2043.62|2042.12|0
1660599000000|2022-08-15 21:30:00|2043.66|2042.16|2043.49|2041.99|2043.66|2042.16|2043.49|2041.99|0
1660599600000|2022-08-15 21:40:00|2043.54|2042.04|2043.62|2042.12|2043.62|2042.12|2043.54|2042.04|0
1660599900000|2022-08-15 21:45:00|2043.67|2042.17|2043.67|2042.17|2043.67|2042.17|2043.67|2042.17|0
1660600200000|2022-08-15 21:50:00|2043.66|2042.16|2043.58|2042.08|2043.66|2042.16|2043.58|2042.08|0
1660600500000|2022-08-15 21:55:00|2043.53|2042.03|2043.58|2042.08|2043.62|2042.12|2043.53|2042.03|0
1660600800000|2022-08-15 22:00:00|2043.57|2042.07|2043.18|2041.68|2043.67|2042.17|2042.75|2041.25|0
1660601100000|2022-08-15 22:05:00|2043.1|2041.6|2042.83|2041.33|2043.1|2041.6|2042.83|2041.33|0
1660601400000|2022-08-15 22:10:00|2042.84|2041.34|2043.18|2041.68|2043.18|2041.68|2042.83|2041.33|0
1660601700000|2022-08-15 22:15:00|2043.19|2041.69|2043.18|2041.68|2043.36|2041.86|2043.01|2041.51|0
1660602000000|2022-08-15 22:20:00|2043.1|2041.6|2043.1|2041.6|2043.18|2041.68|2043.01|2041.51|0
1660602300000|2022-08-15 22:25:00|2043.09|2041.59|2043.08|2041.58|2043.16|2041.66|2042.9|2041.4|0
1660602600000|2022-08-15 22:30:00|2043.12|2041.62|2043.25|2041.75|2043.34|2041.84|2043.12|2041.62|0
1660602900000|2022-08-15 22:35:00|2043.26|2041.76|2043.25|2041.75|2043.34|2041.84|2043.25|2041.75|0
1660603200000|2022-08-15 22:40:00|2043.26|2041.76|2042.99|2041.49|2043.34|2041.84|2042.99|2041.49|0
1660603500000|2022-08-15 22:45:00|2043.08|2041.58|2042.99|2041.49|2043.08|2041.58|2042.9|2041.4|0
1660603800000|2022-08-15 22:50:00|2043.08|2041.58|2042.73|2041.23|2043.08|2041.58|2042.64|2041.14|0
1660604100000|2022-08-15 22:55:00|2042.77|2041.27|2042.9|2041.4|2042.99|2041.49|2042.77|2041.27|0
1660604400000|2022-08-15 23:00:00|2042.91|2041.41|2042.81|2041.31|2043.08|2041.58|2042.64|2041.14|0
1660604700000|2022-08-15 23:05:00|2042.82|2041.32|2043.08|2041.58|2043.16|2041.66|2042.73|2041.23|0
1660605000000|2022-08-15 23:10:00|2043.07|2041.57|2042.99|2041.49|2043.12|2041.62|2042.9|2041.4|0
1660605300000|2022-08-15 23:15:00|2043.08|2041.58|2043.08|2041.58|2043.08|2041.58|2042.99|2041.49|0
1660605600000|2022-08-15 23:20:00|2043.07|2041.57|2042.99|2041.49|2043.08|2041.58|2042.9|2041.4|0
1660605900000|2022-08-15 23:25:00|2042.98|2041.48|2042.9|2041.4|2042.98|2041.48|2042.81|2041.31|0
1660606200000|2022-08-15 23:30:00|2042.81|2041.31|2043.08|2041.58|2043.08|2041.58|2042.81|2041.31|0
1660606500000|2022-08-15 23:35:00|2043.07|2041.57|2042.9|2041.4|2043.08|2041.58|2042.9|2041.4|0
1660606800000|2022-08-15 23:40:00|2042.91|2041.41|2043.12|2041.62|2043.16|2041.66|2042.9|2041.4|0
1660607100000|2022-08-15 23:45:00|2043.08|2041.58|2043.52|2042.02|2043.6|2042.1|2042.9|2041.4|0
1660607400000|2022-08-15 23:50:00|2043.6|2042.1|2044|2042.5|2044.13|2042.63|2043.52|2042.02|0
1660607700000|2022-08-15 23:55:00|2043.95|2042.45|2043.52|2042.02|2044.13|2042.63|2043.52|2042.02|0
1660608000000|2022-08-16 00:00:00|2043.51|2042.01|2042.42|2040.92|2043.51|2042.01|2041.85|2040.35|0
1660608300000|2022-08-16 00:05:00|2042.46|2040.96|2042.77|2041.27|2042.81|2041.31|2042.29|2040.79|0
1660608600000|2022-08-16 00:10:00|2042.73|2041.23|2041.21|2039.71|2042.9|2041.4|2041.13|2039.63|0
1660608900000|2022-08-16 00:15:00|2041.13|2039.63|2040.78|2039.28|2041.42|2039.92|2039.93|2038.43|0
1660609200000|2022-08-16 00:20:00|2040.79|2039.29|2040.78|2039.28|2041.2|2039.7|2040.77|2039.27|0
1660609500000|2022-08-16 00:25:00|2041.2|2039.7|2040.77|2039.27|2041.63|2040.13|2040.77|2039.27|0
1660609800000|2022-08-16 00:30:00|2040.98|2039.48|2041.62|2040.12|2041.63|2040.13|2040.77|2039.27|0
1660610100000|2022-08-16 00:35:00|2041.63|2040.13|2041.63|2040.13|2041.63|2040.13|2041.2|2039.7|0
1660610400000|2022-08-16 00:40:00|2041.64|2040.14|2042.47|2040.97|2042.49|2040.99|2041.63|2040.13|0
1660610700000|2022-08-16 00:45:00|2042.48|2040.98|2042.47|2040.97|2042.48|2040.98|2042.05|2040.55|0
1660611000000|2022-08-16 00:50:00|2042.48|2040.98|2042.47|2040.97|2042.48|2040.98|2042.47|2040.97|0
1660611300000|2022-08-16 00:55:00|2042.48|2040.98|2042.87|2041.37|2043.29|2041.79|2042.45|2040.95|0
1660611600000|2022-08-16 01:00:00|2042.88|2041.38|2043.29|2041.79|2044.15|2042.65|2042.88|2041.38|0
1660611900000|2022-08-16 01:05:00|2043.3|2041.8|2042.88|2041.38|2043.74|2042.24|2042.87|2041.37|0
1660612200000|2022-08-16 01:10:00|2042.89|2041.39|2042.88|2041.38|2043.31|2041.81|2042.88|2041.38|0
1660612500000|2022-08-16 01:15:00|2043.09|2041.59|2042.01|2040.51|2043.31|2041.81|2042.01|2040.51|0
1660612800000|2022-08-16 01:20:00|2042.02|2040.52|2040.71|2039.21|2042.44|2040.94|2040.71|2039.21|0
1660613100000|2022-08-16 01:25:00|2040.72|2039.22|2041.15|2039.65|2041.57|2040.07|2040.71|2039.21|0
1660613400000|2022-08-16 01:30:00|2041.16|2039.66|2042.87|2041.37|2042.88|2041.38|2041.14|2039.64|0
1660613700000|2022-08-16 01:35:00|2042.66|2041.16|2042.46|2040.96|2042.87|2041.37|2042.02|2040.52|0
1660614000000|2022-08-16 01:40:00|2042.45|2040.95|2041.61|2040.11|2042.47|2040.97|2041.61|2040.11|0
1660614300000|2022-08-16 01:45:00|2041.62|2040.12|2042.46|2040.96|2042.9|2041.4|2041.61|2040.11|0
1660614600000|2022-08-16 01:50:00|2042.47|2040.97|2042.47|2040.97|2042.89|2041.39|2042.46|2040.96|0
1660614900000|2022-08-16 01:55:00|2042.89|2041.39|2042.9|2041.4|2042.91|2041.41|2042.47|2040.97|0
1660615200000|2022-08-16 02:00:00|2042.89|2041.39|2043.34|2041.84|2043.34|2041.84|2042.47|2040.97|0
1660615500000|2022-08-16 02:05:00|2043.35|2041.85|2043.78|2042.28|2044.22|2042.72|2043.34|2041.84|0
1660615800000|2022-08-16 02:10:00|2043.77|2042.27|2043.77|2042.27|2043.78|2042.28|2043.35|2041.85|0
1660616100000|2022-08-16 02:15:00|2043.78|2042.28|2043.78|2042.28|2043.78|2042.28|2043.35|2041.85|0
1660616400000|2022-08-16 02:20:00|2043.77|2042.27|2043.34|2041.84|2043.77|2042.27|2043.34|2041.84|0
1660616700000|2022-08-16 02:25:00|2043.35|2041.85|2043.76|2042.26|2043.77|2042.27|2043.34|2041.84|0
1660617000000|2022-08-16 02:30:00|2043.77|2042.27|2043.77|2042.27|2043.78|2042.28|2043.35|2041.85|0
1660617300000|2022-08-16 02:35:00|2043.78|2042.28|2042.92|2041.42|2044.2|2042.7|2042.91|2041.41|0
1660617600000|2022-08-16 02:40:00|2043.33|2041.83|2043.35|2041.85|2043.35|2041.85|2043.33|2041.83|0
1660617900000|2022-08-16 02:45:00|2043.34|2041.84|2044.21|2042.71|2044.21|2042.71|2043.34|2041.84|0
1660618200000|2022-08-16 02:50:00|2044.22|2042.72|2045.07|2043.57|2045.53|2044.03|2044.22|2042.72|0
1660618500000|2022-08-16 02:55:00|2045.06|2043.56|2045.07|2043.57|2045.07|2043.57|2044.64|2043.14|0
1660618800000|2022-08-16 03:00:00|2045.06|2043.56|2044.65|2043.15|2045.07|2043.57|2044.64|2043.14|0
1660619100000|2022-08-16 03:05:00|2044.64|2043.14|2045.06|2043.56|2045.07|2043.57|2044.64|2043.14|0
1660619400000|2022-08-16 03:10:00|2044.64|2043.14|2044.62|2043.12|2044.64|2043.14|2044.62|2043.12|0
1660619700000|2022-08-16 03:15:00|2044.63|2043.13|2044.59|2043.09|2044.63|2043.13|2044.18|2042.68|0
1660620000000|2022-08-16 03:20:00|2044.6|2043.1|2044.61|2043.11|2044.61|2043.11|2044.18|2042.68|0
1660620300000|2022-08-16 03:25:00|2044.58|2043.08|2044.58|2043.08|2044.59|2043.09|2044.16|2042.66|0
1660620600000|2022-08-16 03:30:00|2044.16|2042.66|2044.16|2042.66|2044.59|2043.09|2044.15|2042.65|0
1660620900000|2022-08-16 03:35:00|2044.13|2042.63|2043.69|2042.19|2044.13|2042.63|2043.69|2042.19|0
1660621200000|2022-08-16 03:40:00|2043.7|2042.2|2043.26|2041.76|2044.13|2042.63|2043.25|2041.75|0
1660621500000|2022-08-16 03:45:00|2043.25|2041.75|2042.85|2041.35|2043.27|2041.77|2042.85|2041.35|0
1660621800000|2022-08-16 03:50:00|2042.86|2041.36|2042.86|2041.36|2043.28|2041.78|2042.85|2041.35|0
1660622100000|2022-08-16 03:55:00|2042.85|2041.35|2042.85|2041.35|2043.28|2041.78|2042.85|2041.35|0
1660622400000|2022-08-16 04:00:00|2042.86|2041.36|2042.86|2041.36|2043.28|2041.78|2042.85|2041.35|0
1660622700000|2022-08-16 04:05:00|2042.87|2041.37|2042.85|2041.35|2043.29|2041.79|2042.85|2041.35|0
1660623000000|2022-08-16 04:10:00|2042.86|2041.36|2042.85|2041.35|2042.86|2041.36|2042.85|2041.35|0
1660623300000|2022-08-16 04:15:00|2042.86|2041.36|2042.85|2041.35|2043.28|2041.78|2042.85|2041.35|0
1660623600000|2022-08-16 04:20:00|2042.43|2040.93|2042.85|2041.35|2042.85|2041.35|2042.43|2040.93|0
1660623900000|2022-08-16 04:25:00|2042.84|2041.34|2042.85|2041.35|2042.86|2041.36|2042.84|2041.34|0
1660624200000|2022-08-16 04:30:00|2042.86|2041.36|2043.28|2041.78|2043.28|2041.78|2042.86|2041.36|0
1660624500000|2022-08-16 04:35:00|2043.27|2041.77|2043.29|2041.79|2043.49|2041.99|2042.85|2041.35|0
1660624800000|2022-08-16 04:40:00|2043.28|2041.78|2043.29|2041.79|2043.29|2041.79|2043.28|2041.78|0
1660625100000|2022-08-16 04:45:00|2043.3|2041.8|2043.29|2041.79|2043.3|2041.8|2043.29|2041.79|0
1660625400000|2022-08-16 04:50:00|2043.71|2042.21|2043.72|2042.22|2043.72|2042.22|2043.29|2041.79|0
1660625700000|2022-08-16 04:55:00|2043.3|2041.8|2043.29|2041.79|2043.72|2042.22|2043.29|2041.79|0
1660626000000|2022-08-16 05:00:00|2043.3|2041.8|2042.86|2041.36|2043.3|2041.8|2042.86|2041.36|0
1660626300000|2022-08-16 05:05:00|2042.44|2040.94|2042.43|2040.93|2042.86|2041.36|2042|2040.5|0
1660626600000|2022-08-16 05:10:00|2042.22|2040.72|2041.99|2040.49|2042.43|2040.93|2041.99|2040.49|0
1660626900000|2022-08-16 05:15:00|2042|2040.5|2042|2040.5|2042|2040.5|2041.57|2040.07|0
1660627200000|2022-08-16 05:20:00|2041.99|2040.49|2041.56|2040.06|2042|2040.5|2041.56|2040.06|0
1660627500000|2022-08-16 05:25:00|2041.57|2040.07|2041.98|2040.48|2041.99|2040.49|2041.56|2040.06|0
1660627800000|2022-08-16 05:30:00|2041.56|2040.06|2042.41|2040.91|2042.41|2040.91|2041.56|2040.06|0
1660628100000|2022-08-16 05:35:00|2042.2|2040.7|2042.42|2040.92|2042.43|2040.93|2041.99|2040.49|0
1660628400000|2022-08-16 05:40:00|2042.43|2040.93|2042.41|2040.91|2042.83|2041.33|2042.4|2040.9|0
1660628700000|2022-08-16 05:45:00|2042.4|2040.9|2042.4|2040.9|2042.83|2041.33|2042.4|2040.9|0
1660629000000|2022-08-16 05:50:00|2042.41|2040.91|2042.83|2041.33|2042.84|2041.34|2042.41|2040.91|0
1660629300000|2022-08-16 05:55:00|2042.84|2041.34|2042.45|2040.95|2042.87|2041.37|2042.41|2040.91|0
1660629600000|2022-08-16 06:00:00|2042.44|2040.94|2042.41|2040.91|2043.27|2041.77|2041.99|2040.49|0
1660629900000|2022-08-16 06:05:00|2042.2|2040.7|2042.39|2040.89|2042.41|2040.91|2041.56|2040.06|0
1660630200000|2022-08-16 06:10:00|2042.18|2040.68|2041.48|2039.98|2042.18|2040.68|2041.05|2039.55|0
1660630500000|2022-08-16 06:15:00|2041.47|2039.97|2041.48|2039.98|2041.48|2039.98|2041.06|2039.56|0
1660630800000|2022-08-16 06:20:00|2041.47|2039.97|2041.47|2039.97|2041.48|2039.98|2041.04|2039.54|0
1660631100000|2022-08-16 06:25:00|2041.05|2039.55|2041.46|2039.96|2041.47|2039.97|2041.03|2039.53|0
1660631400000|2022-08-16 06:30:00|2041.04|2039.54|2042.28|2040.88|2043.03|2041.63|2040.29|2038.79|11
1660631700000|2022-08-16 06:35:00|2042.16|2040.76|2042.28|2040.88|2042.53|2041.13|2042.16|2040.76|10
1660632000000|2022-08-16 06:40:00|2042.53|2041.13|2042.28|2040.88|2042.53|2041.13|2042.28|2040.88|4
1660632300000|2022-08-16 06:45:00|2042.53|2041.13|2042.66|2041.26|2042.66|2041.26|2042.53|2041.13|41
1660632600000|2022-08-16 06:50:00|2042.78|2041.38|2044.16|2042.76|2044.28|2042.88|2042.78|2041.38|65
1660632900000|2022-08-16 06:55:00|2043.91|2042.41|2044.16|2042.66|2044.74|2043.24|2043.87|2042.37|0
1660633200000|2022-08-16 07:00:00|2043.75|2042.25|2045.21|2044.71|2047.33|2046.83|2042.21|2041.71|6208
1660633500000|2022-08-16 07:05:00|2045.08|2044.58|2039.46|2038.96|2045.08|2044.58|2039.08|2038.58|3634
1660633800000|2022-08-16 07:10:00|2039.71|2039.21|2041.96|2041.46|2042.46|2041.96|2039.33|2038.83|1614
1660634100000|2022-08-16 07:15:00|2042.21|2041.71|2040.46|2039.96|2043.46|2042.96|2039.33|2038.83|6693
1660634400000|2022-08-16 07:20:00|2040.21|2039.71|2041.96|2041.46|2044.46|2043.96|2040.21|2039.71|2153
1660634700000|2022-08-16 07:25:00|2042.08|2041.58|2042.96|2042.46|2043.96|2043.46|2041.46|2040.96|7093
1660635000000|2022-08-16 07:30:00|2043.21|2042.71|2044.71|2044.21|2046.21|2045.71|2043.21|2042.71|5058
1660635300000|2022-08-16 07:35:00|2044.58|2044.08|2045.71|2045.21|2045.96|2045.46|2042.71|2042.21|1069
1660635600000|2022-08-16 07:40:00|2045.56|2045.06|2044.81|2044.31|2045.56|2045.06|2043.31|2042.81|1147
1660635900000|2022-08-16 07:45:00|2045.06|2044.56|2046.06|2045.56|2047.31|2046.81|2045.06|2044.56|3613
1660636200000|2022-08-16 07:50:00|2046.18|2045.68|2044.56|2044.06|2046.18|2045.68|2043.81|2043.31|4019
1660636500000|2022-08-16 07:55:00|2044.68|2044.18|2047.56|2047.06|2047.81|2047.31|2044.68|2044.18|1071
1660636800000|2022-08-16 08:00:00|2047.43|2046.93|2047.06|2046.56|2047.81|2047.31|2045.93|2045.43|14301
1660637100000|2022-08-16 08:05:00|2046.81|2046.31|2047.56|2047.06|2048.06|2047.56|2044.06|2043.56|3121
1660637400000|2022-08-16 08:10:00|2047.81|2047.31|2047.81|2047.31|2048.81|2048.31|2047.06|2046.56|2328
1660637700000|2022-08-16 08:15:00|2047.93|2047.43|2047.18|2046.68|2048.43|2047.93|2046.81|2046.31|6946
1660638000000|2022-08-16 08:20:00|2047.31|2046.81|2049.31|2048.81|2049.56|2049.06|2046.81|2046.31|6427
1660638300000|2022-08-16 08:25:00|2049.56|2049.06|2050.68|2050.18|2052.06|2051.56|2049.06|2048.56|12721
1660638600000|2022-08-16 08:30:00|2050.81|2050.31|2052.43|2051.93|2052.56|2052.06|2050.06|2049.56|6830
1660638900000|2022-08-16 08:35:00|2052.31|2051.81|2054.31|2053.81|2056.06|2055.56|2052.31|2051.81|3443
1660639200000|2022-08-16 08:40:00|2054.18|2053.68|2053.81|2053.31|2055.81|2055.31|2053.06|2052.56|1528
1660639500000|2022-08-16 08:45:00|2053.56|2053.06|2053.31|2052.81|2053.81|2053.31|2053.06|2052.56|3302
1660639800000|2022-08-16 08:50:00|2053.43|2052.93|2054.06|2053.56|2055.56|2055.06|2053.06|2052.56|1405
1660640100000|2022-08-16 08:55:00|2053.93|2053.43|2053.81|2053.31|2054.06|2053.56|2052.56|2052.06|8252
1660640400000|2022-08-16 09:00:00|2053.93|2053.43|2051.93|2051.43|2054.18|2053.68|2051.68|2051.18|4760
1660640700000|2022-08-16 09:05:00|2051.81|2051.31|2050.81|2050.31|2052.56|2052.06|2050.56|2050.06|3711
1660641000000|2022-08-16 09:10:00|2050.56|2050.06|2050.31|2049.81|2050.68|2050.18|2049.56|2049.06|985
1660641300000|2022-08-16 09:15:00|2050.43|2049.93|2050.06|2049.56|2051.18|2050.68|2049.56|2049.06|2582
1660641600000|2022-08-16 09:20:00|2050.18|2049.68|2052.06|2051.56|2052.31|2051.81|2050.06|2049.56|2309
1660641900000|2022-08-16 09:25:00|2051.81|2051.31|2051.56|2051.06|2053.56|2053.06|2051.31|2050.81|3024
1660642200000|2022-08-16 09:30:00|2051.68|2051.18|2051.56|2051.06|2052.31|2051.81|2051.18|2050.68|2855
1660642500000|2022-08-16 09:35:00|2051.68|2051.18|2051.31|2050.81|2051.81|2051.31|2050.06|2049.56|3641
1660642800000|2022-08-16 09:40:00|2051.43|2050.93|2053.68|2053.18|2053.81|2053.31|2051.06|2050.56|1009
1660643100000|2022-08-16 09:45:00|2053.56|2053.06|2053.43|2052.93|2053.81|2053.31|2052.81|2052.31|4062
1660643400000|2022-08-16 09:50:00|2053.31|2052.81|2054.81|2054.31|2054.93|2054.43|2053.31|2052.81|1017
1660643700000|2022-08-16 09:55:00|2054.56|2054.06|2055.68|2055.18|2055.81|2055.31|2053.56|2053.06|1291
1660644000000|2022-08-16 10:00:00|2055.56|2055.06|2056.43|2055.93|2057.06|2056.56|2054.81|2054.31|3344
1660644300000|2022-08-16 10:05:00|2056.31|2055.81|2056.68|2056.18|2057.81|2057.31|2056.31|2055.81|1104
1660644600000|2022-08-16 10:10:00|2056.56|2056.06|2056.81|2056.31|2057.81|2057.31|2056.56|2056.06|4338
1660644900000|2022-08-16 10:15:00|2056.93|2056.43|2057.68|2057.18|2057.81|2057.31|2056.06|2055.56|1618
1660645200000|2022-08-16 10:20:00|2057.81|2057.31|2059.68|2059.18|2060.06|2059.56|2057.56|2057.06|907
1660645500000|2022-08-16 10:25:00|2059.81|2059.31|2057.56|2057.06|2060.06|2059.56|2057.06|2056.56|763
1660645800000|2022-08-16 10:30:00|2057.31|2056.81|2059.31|2058.81|2059.31|2058.81|2057.31|2056.81|6958
1660646100000|2022-08-16 10:35:00|2059.56|2059.06|2057.81|2057.31|2059.56|2059.06|2057.06|2056.56|812
1660646400000|2022-08-16 10:40:00|2057.56|2057.06|2058.56|2058.06|2058.56|2058.06|2057.06|2056.56|573
1660646700000|2022-08-16 10:45:00|2058.31|2057.81|2058.06|2057.56|2058.81|2058.31|2057.43|2056.93|895
1660647000000|2022-08-16 10:50:00|2057.81|2057.31|2059.06|2058.56|2059.06|2058.56|2057.81|2057.31|507
1660647300000|2022-08-16 10:55:00|2059.31|2058.81|2058.56|2058.06|2059.81|2059.31|2058.56|2058.06|669
1660647600000|2022-08-16 11:00:00|2058.31|2057.81|2059.06|2058.56|2059.06|2058.56|2057.06|2056.56|1503
1660647900000|2022-08-16 11:05:00|2058.81|2058.31|2059.06|2058.56|2059.06|2058.56|2058.56|2058.06|648
1660648200000|2022-08-16 11:10:00|2058.81|2058.31|2058.43|2057.93|2059.56|2059.06|2058.31|2057.81|525
1660648500000|2022-08-16 11:15:00|2058.31|2057.81|2058.81|2058.31|2059.31|2058.81|2058.31|2057.81|2727
1660648800000|2022-08-16 11:20:00|2059.06|2058.56|2058.31|2057.81|2059.31|2058.81|2058.31|2057.81|695
1660649100000|2022-08-16 11:25:00|2058.56|2058.06|2058.06|2057.56|2058.56|2058.06|2057.68|2057.18|964
1660649400000|2022-08-16 11:30:00|2058.31|2057.81|2057.31|2056.81|2058.56|2058.06|2057.06|2056.56|594
1660649700000|2022-08-16 11:35:00|2057.06|2056.56|2059.06|2058.56|2059.31|2058.81|2057.06|2056.56|3623
1660650000000|2022-08-16 11:40:00|2058.89|2058.39|2058.39|2057.89|2059.39|2058.89|2058.39|2057.89|889
1660650300000|2022-08-16 11:45:00|2058.14|2057.64|2057.89|2057.39|2058.89|2058.39|2057.64|2057.14|1350
1660650600000|2022-08-16 11:50:00|2057.64|2057.14|2057.39|2056.89|2057.64|2057.14|2056.39|2055.89|748
1660650900000|2022-08-16 11:55:00|2057.26|2056.76|2057.14|2056.64|2057.64|2057.14|2056.89|2056.39|2176
1660651200000|2022-08-16 12:00:00|2056.89|2056.39|2055.89|2055.39|2057.14|2056.64|2055.64|2055.14|1064
1660651500000|2022-08-16 12:05:00|2056.14|2055.64|2055.14|2054.64|2056.39|2055.89|2055.14|2054.64|3603
1660651800000|2022-08-16 12:10:00|2055.39|2054.89|2056.89|2056.39|2057.64|2057.14|2055.14|2054.64|2049
1660652100000|2022-08-16 12:15:00|2057.14|2056.64|2056.64|2056.14|2057.76|2057.26|2056.64|2056.14|881
1660652400000|2022-08-16 12:20:00|2056.76|2056.26|2055.39|2054.89|2056.89|2056.39|2055.14|2054.64|3828
1660652700000|2022-08-16 12:25:00|2055.26|2054.76|2056.76|2056.26|2056.76|2056.26|2055.14|2054.64|1416
1660653000000|2022-08-16 12:30:00|2056.64|2056.14|2055.89|2055.39|2057.14|2056.64|2054.89|2054.39|1333
1660653300000|2022-08-16 12:35:00|2055.64|2055.14|2054.14|2053.64|2056.14|2055.64|2053.89|2053.39|1626
1660653600000|2022-08-16 12:40:00|2054.39|2053.89|2054.14|2053.64|2054.64|2054.14|2053.89|2053.39|750
1660653900000|2022-08-16 12:45:00|2053.89|2053.39|2052.64|2052.14|2054.14|2053.64|2052.14|2051.64|4183
1660654200000|2022-08-16 12:50:00|2052.39|2051.89|2052.51|2052.01|2053.39|2052.89|2052.14|2051.64|1928
1660654500000|2022-08-16 12:55:00|2052.64|2052.14|2052.39|2051.89|2052.76|2052.26|2051.64|2051.14|672
1660654800000|2022-08-16 13:00:00|2052.14|2051.64|2052.26|2051.76|2052.89|2052.39|2051.76|2051.26|1660
1660655100000|2022-08-16 13:05:00|2052.39|2051.89|2052.89|2052.39|2052.89|2052.39|2051.64|2051.14|6690
1660655400000|2022-08-16 13:10:00|2052.64|2052.14|2051.89|2051.39|2052.64|2052.14|2050.89|2050.39|1157
1660655700000|2022-08-16 13:15:00|2052.01|2051.51|2050.76|2050.26|2052.26|2051.76|2050.64|2050.14|945
1660656000000|2022-08-16 13:20:00|2050.89|2050.39|2050.14|2049.64|2051.39|2050.89|2050.01|2049.51|394
1660656300000|2022-08-16 13:25:00|2050.01|2049.51|2050.89|2050.39|2050.89|2050.39|2049.89|2049.39|662
1660656600000|2022-08-16 13:30:00|2050.64|2050.14|2053.14|2052.64|2053.39|2052.89|2050.51|2050.01|879
1660656900000|2022-08-16 13:35:00|2053.01|2052.51|2051.14|2050.64|2053.89|2053.39|2050.64|2050.14|4440
1660657200000|2022-08-16 13:40:00|2051.01|2050.51|2051.64|2051.14|2052.64|2052.14|2050.14|2049.64|1048
1660657500000|2022-08-16 13:45:00|2051.51|2051.01|2050.64|2050.14|2052.89|2052.39|2050.64|2050.14|1395
1660657800000|2022-08-16 13:50:00|2050.51|2050.01|2051.64|2051.14|2051.64|2051.14|2049.14|2048.64|1593
1660658100000|2022-08-16 13:55:00|2051.89|2051.39|2053.89|2053.39|2054.26|2053.76|2051.64|2051.14|5536
1660658400000|2022-08-16 14:00:00|2054.01|2053.51|2052.64|2052.14|2054.14|2053.64|2051.64|2051.14|1194
1660658700000|2022-08-16 14:05:00|2052.51|2052.01|2051.64|2051.14|2053.14|2052.64|2051.14|2050.64|1027
1660659000000|2022-08-16 14:10:00|2051.59|2051.09|2052.59|2052.09|2053.59|2053.09|2051.46|2050.96|718
1660659300000|2022-08-16 14:15:00|2052.34|2051.84|2052.84|2052.34|2053.59|2053.09|2052.09|2051.59|1012
1660659600000|2022-08-16 14:20:00|2053.09|2052.59|2052.34|2051.84|2053.84|2053.34|2052.34|2051.84|6531
1660659900000|2022-08-16 14:25:00|2052.21|2051.71|2051.34|2050.84|2052.34|2051.84|2050.59|2050.09|1375
1660660200000|2022-08-16 14:30:00|2051.21|2050.71|2048.34|2047.84|2051.34|2050.84|2048.09|2047.59|1177
1660660500000|2022-08-16 14:35:00|2048.09|2047.59|2050.34|2049.84|2050.34|2049.84|2048.09|2047.59|1478
1660660800000|2022-08-16 14:40:00|2050.21|2049.71|2050.34|2049.84|2050.84|2050.34|2049.09|2048.59|1358
1660661100000|2022-08-16 14:45:00|2050.46|2049.96|2052.59|2052.09|2052.59|2052.09|2049.84|2049.34|5408
1660661400000|2022-08-16 14:50:00|2052.46|2051.96|2052.59|2052.09|2053.34|2052.84|2052.34|2051.84|876
1660661700000|2022-08-16 14:55:00|2052.84|2052.34|2054.59|2054.09|2055.34|2054.84|2052.59|2052.09|3447
1660662000000|2022-08-16 15:00:00|2054.46|2053.96|2053.84|2053.34|2056.84|2056.34|2053.59|2053.09|1315
1660662300000|2022-08-16 15:05:00|2053.71|2053.21|2054.34|2053.84|2055.59|2055.09|2053.59|2053.09|2393
1660662600000|2022-08-16 15:10:00|2054.84|2054.34|2055.09|2054.59|2056.09|2055.59|2054.59|2054.09|3693
1660662900000|2022-08-16 15:15:00|2055.34|2054.84|2056.84|2056.34|2056.96|2056.46|2054.96|2054.46|6474
1660663200000|2022-08-16 15:20:00|2056.71|2056.21|2057.03|2055.53|2057.59|2057.09|2055.09|2054.59|3547
1660663500000|2022-08-16 15:25:00|2057.02|2055.52|2056.71|2055.21|2057.15|2055.65|2056.26|2054.76|25250
1660663800000|2022-08-16 15:30:00|2057.13|2055.63|2057.54|2056.14|2059.04|2057.64|2056.7|2055.2|2029
1660664100000|2022-08-16 15:35:00|2057.79|2056.39|2057.79|2056.39|2057.91|2056.51|2056.91|2055.51|1051
1660664400000|2022-08-16 15:40:00|2057.91|2056.51|2057.66|2056.26|2058.04|2056.64|2056.79|2055.39|46
1660664700000|2022-08-16 15:45:00|2057.79|2056.39|2059.54|2058.14|2059.54|2058.14|2057.66|2056.26|561
1660665000000|2022-08-16 15:50:00|2059.41|2058.01|2059.54|2058.14|2059.54|2058.14|2059.29|2057.89|15
1660665300000|2022-08-16 15:55:00|2059.41|2058.01|2060.45|2058.95|2060.46|2059.01|2059.04|2057.64|31
1660665600000|2022-08-16 16:00:00|2060.46|2058.96|2059.59|2058.09|2060.88|2059.38|2059.58|2058.08|0
1660665900000|2022-08-16 16:05:00|2060.01|2058.51|2059.57|2058.07|2060.03|2058.53|2059.57|2058.07|0
1660666200000|2022-08-16 16:10:00|2059.58|2058.08|2060.88|2059.38|2060.89|2059.39|2059.58|2058.08|0
1660666500000|2022-08-16 16:15:00|2060.87|2059.37|2061.68|2060.18|2061.72|2060.22|2060.83|2059.33|0
1660666800000|2022-08-16 16:20:00|2061.67|2060.17|2061.22|2059.72|2061.68|2060.18|2060.76|2059.26|3000
1660667100000|2022-08-16 16:25:00|2061.21|2059.71|2060.32|2058.82|2061.22|2059.72|2060.32|2058.82|0
1660667400000|2022-08-16 16:30:00|2060.31|2058.81|2059.86|2058.36|2060.35|2058.85|2059.86|2058.36|0
1660667700000|2022-08-16 16:35:00|2059.87|2058.37|2059.42|2057.92|2060.29|2058.79|2059.42|2057.92|0
1660668000000|2022-08-16 16:40:00|2059.43|2057.93|2058.52|2057.02|2059.43|2057.93|2058.51|2057.01|0
1660668300000|2022-08-16 16:45:00|2058.53|2057.03|2058.95|2057.45|2058.96|2057.46|2058.51|2057.01|0
1660668600000|2022-08-16 16:50:00|2058.96|2057.46|2058.95|2057.45|2059.39|2057.89|2058.51|2057.01|0
1660668900000|2022-08-16 16:55:00|2058.96|2057.46|2058.96|2057.46|2059.39|2057.89|2058.94|2057.44|0
1660669200000|2022-08-16 17:00:00|2059.38|2057.88|2059.4|2057.9|2059.4|2057.9|2058.93|2057.43|0
1660669500000|2022-08-16 17:05:00|2059.39|2057.89|2060.3|2058.8|2060.3|2058.8|2059.39|2057.89|0
1660669800000|2022-08-16 17:10:00|2060.29|2058.79|2060.29|2058.79|2060.73|2059.23|2059.86|2058.36|0
1660670100000|2022-08-16 17:15:00|2060.3|2058.8|2060.29|2058.79|2060.74|2059.24|2060.29|2058.79|0
1660670400000|2022-08-16 17:20:00|2060.28|2058.78|2060.69|2059.19|2060.7|2059.2|2060.22|2058.72|0
1660670700000|2022-08-16 17:25:00|2060.7|2059.2|2060.69|2059.19|2061.12|2059.62|2060.26|2058.76|0
1660671000000|2022-08-16 17:30:00|2060.7|2059.2|2061.55|2060.05|2061.55|2060.05|2060.67|2059.17|0
1660671300000|2022-08-16 17:35:00|2061.54|2060.04|2062.94|2061.44|2062.95|2061.45|2061.54|2060.04|0
1660671600000|2022-08-16 17:40:00|2062.95|2061.45|2062.51|2061.01|2062.95|2061.45|2062.08|2060.58|0
1660671900000|2022-08-16 17:45:00|2062.52|2061.02|2062.54|2061.04|2062.96|2061.46|2062.51|2061.01|0
1660672200000|2022-08-16 17:50:00|2062.96|2061.46|2063.39|2061.89|2063.41|2061.91|2062.53|2061.03|0
1660672500000|2022-08-16 17:55:00|2063.38|2061.88|2063.38|2061.88|2063.82|2062.32|2062.94|2061.44|0
1660672800000|2022-08-16 18:00:00|2062.96|2061.46|2063.83|2062.33|2064.3|2062.8|2062.94|2061.44|0
1660673100000|2022-08-16 18:05:00|2063.84|2062.34|2064.76|2063.26|2064.76|2063.26|2063.83|2062.33|0
1660673400000|2022-08-16 18:10:00|2064.77|2063.27|2065.23|2063.73|2065.29|2063.79|2064.76|2063.26|0
1660673700000|2022-08-16 18:15:00|2065.24|2063.74|2065|2063.5|2065.25|2063.75|2064.58|2063.08|0
1660674000000|2022-08-16 18:20:00|2065.01|2063.51|2064.55|2063.05|2065.01|2063.51|2064.55|2063.05|0
1660674300000|2022-08-16 18:25:00|2064.56|2063.06|2064.15|2062.65|2064.6|2063.1|2064.12|2062.62|0
1660674600000|2022-08-16 18:30:00|2064.14|2062.64|2062.76|2061.26|2064.15|2062.65|2062.76|2061.26|0
1660674900000|2022-08-16 18:35:00|2062.75|2061.25|2060.06|2058.56|2062.76|2061.26|2059.63|2058.13|0
1660675200000|2022-08-16 18:40:00|2060.05|2058.55|2059.57|2058.07|2060.08|2058.58|2058.7|2057.2|0
1660675500000|2022-08-16 18:45:00|2059.56|2058.06|2057.33|2055.83|2059.56|2058.06|2056.42|2054.92|0
1660675800000|2022-08-16 18:50:00|2057.32|2055.82|2057.32|2055.82|2058.2|2056.7|2056.86|2055.36|0
1660676100000|2022-08-16 18:55:00|2057.34|2055.84|2059.52|2058.02|2059.55|2058.05|2057.32|2055.82|0
1660676400000|2022-08-16 19:00:00|2059.51|2058.01|2057.73|2056.23|2059.51|2058.01|2057.5|2056|0
1660676700000|2022-08-16 19:05:00|2057.74|2056.24|2059.03|2057.53|2059.94|2058.44|2057.73|2056.23|0
1660677000000|2022-08-16 19:10:00|2059.02|2057.52|2059.88|2058.38|2059.88|2058.38|2058.16|2056.66|0
1660677300000|2022-08-16 19:15:00|2059.67|2058.17|2060.34|2058.84|2060.34|2058.84|2058.79|2057.29|0
1660677600000|2022-08-16 19:20:00|2060.33|2058.83|2061.22|2059.72|2061.22|2059.72|2059.87|2058.37|0
1660677900000|2022-08-16 19:25:00|2060.8|2059.3|2061.62|2060.12|2061.69|2060.19|2060.79|2059.29|0
1660678200000|2022-08-16 19:30:00|2061.63|2060.13|2061.7|2060.2|2062.12|2060.62|2061.2|2059.7|0
1660678500000|2022-08-16 19:35:00|2061.69|2060.19|2061.49|2059.99|2062.15|2060.65|2061.27|2059.77|0
1660678800000|2022-08-16 19:40:00|2061.7|2060.2|2061.29|2059.79|2062.16|2060.66|2061.25|2059.75|0
1660679100000|2022-08-16 19:45:00|2061.28|2059.78|2062.65|2061.15|2062.68|2061.18|2061.28|2059.78|0
1660679400000|2022-08-16 19:50:00|2062.68|2061.18|2062.17|2060.67|2062.88|2061.38|2061.74|2060.24|0
1660679700000|2022-08-16 19:55:00|2062.18|2060.68|2062.55|2061.05|2063.01|2061.51|2061.26|2059.76|0
1660680000000|2022-08-16 20:00:00|2062.29|2060.79|2061.29|2059.79|2062.29|2060.79|2061.03|2059.53|0
1660680300000|2022-08-16 20:05:00|2061.2|2059.7|2061.2|2059.7|2061.56|2060.06|2061.2|2059.7|0
1660680600000|2022-08-16 20:10:00|2061.21|2059.71|2060.85|2059.35|2061.47|2059.97|2060.85|2059.35|0
1660680900000|2022-08-16 20:15:00|2060.76|2059.26|2061.03|2059.53|2061.12|2059.62|2060.5|2059|0
1660681200000|2022-08-16 20:20:00|2061.12|2059.62|2061.12|2059.62|2061.2|2059.7|2061.03|2059.53|0
1660681500000|2022-08-16 20:25:00|2061.11|2059.61|2060.85|2059.35|2061.12|2059.62|2060.85|2059.35|0
1660681800000|2022-08-16 20:30:00|2060.86|2059.36|2061.38|2059.88|2061.38|2059.88|2060.86|2059.36|0
1660682100000|2022-08-16 20:35:00|2061.39|2059.89|2062|2060.5|2062.09|2060.59|2061.39|2059.89|0
1660682400000|2022-08-16 20:40:00|2062.09|2060.59|2062.09|2060.59|2062.09|2060.59|2062|2060.5|0
1660682700000|2022-08-16 20:45:00|2062.18|2060.68|2062.53|2061.03|2062.62|2061.12|2062.09|2060.59|0
1660683000000|2022-08-16 20:50:00|2062.57|2061.07|2063.32|2061.82|2063.41|2061.91|2062.53|2061.03|0
1660683300000|2022-08-16 20:55:00|2063.33|2061.83|2063.28|2061.78|2063.41|2061.91|2063.28|2061.78|0
1660683600000|2022-08-16 21:00:00|2063.19|2061.69|2063.24|2061.74|2063.24|2061.74|2063.15|2061.65|0
1660683900000|2022-08-16 21:05:00|2063.23|2061.73|2063.15|2061.65|2063.23|2061.73|2063.15|2061.65|0
1660684200000|2022-08-16 21:10:00|2063.13|2061.63|2063.06|2061.56|2063.17|2061.67|2063.06|2061.56|0
1660684500000|2022-08-16 21:15:00|2062.93|2061.43|2062.43|2060.93|2063.02|2061.52|2062.34|2060.84|0
1660684800000|2022-08-16 21:20:00|2062.47|2060.97|2062.47|2060.97|2062.51|2061.01|2062.47|2060.97|0
1660685100000|2022-08-16 21:25:00|2062.51|2061.01|2062.18|2060.68|2062.56|2061.06|2062.14|2060.64|0
1660685700000|2022-08-16 21:35:00|2062.19|2060.69|2062.14|2060.64|2062.27|2060.77|2062.09|2060.59|0
1660686000000|2022-08-16 21:40:00|2062.23|2060.73|2062.69|2061.19|2062.69|2061.19|2062.23|2060.73|0
1660686300000|2022-08-16 21:45:00|2062.64|2061.14|2062.69|2061.19|2062.73|2061.23|2062.64|2061.14|0
1660686600000|2022-08-16 21:50:00|2062.65|2061.15|2062.65|2061.15|2062.69|2061.19|2062.65|2061.15|0
1660686900000|2022-08-16 21:55:00|2062.69|2061.19|2062.65|2061.15|2062.69|2061.19|2062.65|2061.15|0
1660687200000|2022-08-16 22:00:00|2062.64|2061.14|2061.45|2059.95|2062.64|2061.14|2061.41|2059.91|0
1660687500000|2022-08-16 22:05:00|2061.46|2059.96|2061.28|2059.78|2061.63|2060.13|2061.06|2059.56|0
1660687800000|2022-08-16 22:10:00|2061.32|2059.82|2061.63|2060.13|2061.63|2060.13|2061.28|2059.78|0
1660688100000|2022-08-16 22:15:00|2061.62|2060.12|2061.19|2059.69|2061.62|2060.12|2061.01|2059.51|0
1660688400000|2022-08-16 22:20:00|2061.28|2059.78|2061.36|2059.86|2061.72|2060.22|2061.28|2059.78|0
1660688700000|2022-08-16 22:25:00|2061.32|2059.82|2061.54|2060.04|2061.54|2060.04|2061.19|2059.69|0
1660689000000|2022-08-16 22:30:00|2061.55|2060.05|2061.37|2059.87|2061.72|2060.22|2061.36|2059.86|0
1660689300000|2022-08-16 22:35:00|2061.29|2059.79|2061.55|2060.05|2061.55|2060.05|2061.11|2059.61|0
1660689600000|2022-08-16 22:40:00|2061.56|2060.06|2061.63|2060.13|2061.9|2060.4|2061.41|2059.91|0
1660689900000|2022-08-16 22:45:00|2061.59|2060.09|2061.24|2059.74|2061.68|2060.18|2061.19|2059.69|0
1660690200000|2022-08-16 22:50:00|2061.32|2059.82|2061.59|2060.09|2061.59|2060.09|2061.24|2059.74|0
1660690500000|2022-08-16 22:55:00|2061.58|2060.08|2061.37|2059.87|2061.58|2060.08|2061.37|2059.87|0
1660690800000|2022-08-16 23:00:00|2061.32|2059.82|2061.32|2059.82|2061.59|2060.09|2061.24|2059.74|0
1660691100000|2022-08-16 23:05:00|2061.24|2059.74|2061.06|2059.56|2061.24|2059.74|2060.79|2059.29|0
1660691400000|2022-08-16 23:10:00|2061.15|2059.65|2061.24|2059.74|2061.32|2059.82|2061.06|2059.56|0
1660691700000|2022-08-16 23:15:00|2061.23|2059.73|2060.88|2059.38|2061.41|2059.91|2060.88|2059.38|0
1660692000000|2022-08-16 23:20:00|2060.89|2059.39|2060.88|2059.38|2061.15|2059.65|2060.71|2059.21|0
1660692300000|2022-08-16 23:25:00|2060.93|2059.43|2060.62|2059.12|2060.93|2059.43|2060.62|2059.12|0
1660692600000|2022-08-16 23:30:00|2060.66|2059.16|2060.62|2059.12|2060.79|2059.29|2060.53|2059.03|0
1660692900000|2022-08-16 23:35:00|2060.61|2059.11|2060.79|2059.29|2060.88|2059.38|2060.53|2059.03|0
1660693200000|2022-08-16 23:40:00|2060.8|2059.3|2060.71|2059.21|2060.88|2059.38|2060.62|2059.12|0
1660693500000|2022-08-16 23:45:00|2060.79|2059.29|2061.15|2059.65|2061.32|2059.82|2060.71|2059.21|0
1660693800000|2022-08-16 23:50:00|2061.1|2059.6|2061.77|2060.27|2061.77|2060.27|2060.97|2059.47|0
1660694100000|2022-08-16 23:55:00|2061.85|2060.35|2061.83|2060.33|2062.28|2060.78|2061.75|2060.25|0
1660694400000|2022-08-17 00:00:00|2061.75|2060.25|2061.39|2059.89|2062.19|2060.69|2061.04|2059.54|0
1660694700000|2022-08-17 00:05:00|2061.4|2059.9|2062.1|2060.6|2062.1|2060.6|2061.4|2059.9|0
1660695000000|2022-08-17 00:10:00|2062.09|2060.59|2062.98|2061.48|2062.98|2061.48|2062.01|2060.51|0
1660695300000|2022-08-17 00:15:00|2062.99|2061.49|2063.78|2062.28|2064.6|2063.1|2062.94|2061.44|0
1660695600000|2022-08-17 00:20:00|2063.79|2062.29|2062.91|2061.41|2063.79|2062.29|2062.07|2060.57|0
1660695900000|2022-08-17 00:25:00|2062.9|2061.4|2061.6|2060.1|2062.9|2061.4|2061.6|2060.1|0
1660696200000|2022-08-17 00:30:00|2061.61|2060.11|2062.88|2061.38|2062.9|2061.4|2061.59|2060.09|0
1660696500000|2022-08-17 00:35:00|2062.89|2061.39|2062.44|2060.94|2062.89|2061.39|2062.43|2060.93|0
1660696800000|2022-08-17 00:40:00|2062.43|2060.93|2062.42|2060.92|2062.85|2061.35|2062.42|2060.92|0
1660697100000|2022-08-17 00:45:00|2062.41|2060.91|2062.86|2061.36|2062.87|2061.37|2062|2060.5|0
1660697400000|2022-08-17 00:50:00|2062.87|2061.37|2062.86|2061.36|2062.87|2061.37|2062.86|2061.36|0
1660697700000|2022-08-17 00:55:00|2062.87|2061.37|2062.87|2061.37|2062.88|2061.38|2062.86|2061.36|0
1660698000000|2022-08-17 01:00:00|2062.86|2061.36|2061.99|2060.49|2062.86|2061.36|2061.98|2060.48|0
1660698300000|2022-08-17 01:05:00|2062|2060.5|2061.99|2060.49|2062.42|2060.92|2061.99|2060.49|0
1660698600000|2022-08-17 01:10:00|2062|2060.5|2062.44|2060.94|2062.86|2061.36|2061.99|2060.49|0
1660698900000|2022-08-17 01:15:00|2062.86|2061.36|2062.45|2060.95|2063.31|2061.81|2062.44|2060.94|0
1660699200000|2022-08-17 01:20:00|2062.44|2060.94|2062.45|2060.95|2062.46|2060.96|2062.44|2060.94|0
1660699500000|2022-08-17 01:25:00|2062.44|2060.94|2062.02|2060.52|2062.46|2060.96|2061.58|2060.08|0
1660699800000|2022-08-17 01:30:00|2062.03|2060.53|2062.87|2061.37|2062.88|2061.38|2062.01|2060.51|0
1660700100000|2022-08-17 01:35:00|2062.45|2060.95|2061.58|2060.08|2062.45|2060.95|2061.57|2060.07|0
1660700400000|2022-08-17 01:40:00|2061.57|2060.07|2062|2060.5|2062.43|2060.93|2061.57|2060.07|0
1660700700000|2022-08-17 01:45:00|2061.99|2060.49|2062|2060.5|2062.43|2060.93|2061.56|2060.06|0
1660701000000|2022-08-17 01:50:00|2062.01|2060.51|2062.46|2060.96|2062.46|2060.96|2062|2060.5|0
1660701300000|2022-08-17 01:55:00|2062.45|2060.95|2062.88|2061.38|2062.89|2061.39|2062.44|2060.94|0
1660701600000|2022-08-17 02:00:00|2062.89|2061.39|2062.46|2060.96|2062.89|2061.39|2062.45|2060.95|0
1660701900000|2022-08-17 02:05:00|2062.45|2060.95|2062.03|2060.53|2062.47|2060.97|2061.6|2060.1|0
1660702200000|2022-08-17 02:10:00|2062.02|2060.52|2062.01|2060.51|2062.03|2060.53|2061.59|2060.09|0
1660702500000|2022-08-17 02:15:00|2062.02|2060.52|2062.45|2060.95|2062.45|2060.95|2062.01|2060.51|0
1660702800000|2022-08-17 02:20:00|2062.24|2060.74|2062.02|2060.52|2062.88|2061.38|2062.02|2060.52|0
1660703100000|2022-08-17 02:25:00|2062.01|2060.51|2062.45|2060.95|2062.45|2060.95|2062.01|2060.51|0
1660703400000|2022-08-17 02:30:00|2062.46|2060.96|2063.32|2061.82|2063.32|2061.82|2062.45|2060.95|0
1660703700000|2022-08-17 02:35:00|2063.33|2061.83|2062.45|2060.95|2063.75|2062.25|2062.44|2060.94|0
1660704000000|2022-08-17 02:40:00|2062.87|2061.37|2062.86|2061.36|2063.31|2061.81|2062.44|2060.94|0
1660704300000|2022-08-17 02:45:00|2062.87|2061.37|2063.29|2061.79|2063.29|2061.79|2062.86|2061.36|0
1660704600000|2022-08-17 02:50:00|2063.28|2061.78|2063.71|2062.21|2063.71|2062.21|2062.86|2061.36|0
1660704900000|2022-08-17 02:55:00|2063.7|2062.2|2063.28|2061.78|2064.13|2062.63|2063.28|2061.78|0
1660705200000|2022-08-17 03:00:00|2063.29|2061.79|2063.67|2062.17|2063.71|2062.21|2063.26|2061.76|0
1660705500000|2022-08-17 03:05:00|2063.68|2062.18|2063.68|2062.18|2063.68|2062.18|2063.67|2062.17|0
1660705800000|2022-08-17 03:10:00|2063.69|2062.19|2063.27|2061.77|2064.11|2062.61|2063.27|2061.77|0
1660706100000|2022-08-17 03:15:00|2063.26|2061.76|2062.84|2061.34|2063.27|2061.77|2062.84|2061.34|0
1660706400000|2022-08-17 03:20:00|2062.85|2061.35|2062.83|2061.33|2062.85|2061.35|2062.83|2061.33|0
1660706700000|2022-08-17 03:25:00|2062.84|2061.34|2062.85|2061.35|2063.27|2061.77|2062.83|2061.33|0
1660707000000|2022-08-17 03:30:00|2062.84|2061.34|2062.42|2060.92|2062.84|2061.34|2062.41|2060.91|0
1660707300000|2022-08-17 03:35:00|2062.41|2060.91|2062.84|2061.34|2062.84|2061.34|2062.4|2060.9|0
1660707600000|2022-08-17 03:40:00|2062.83|2061.33|2062.84|2061.34|2062.84|2061.34|2062.83|2061.33|0
1660707900000|2022-08-17 03:45:00|2062.83|2061.33|2062.41|2060.91|2062.84|2061.34|2062.41|2060.91|0
1660708200000|2022-08-17 03:50:00|2062.42|2060.92|2062.84|2061.34|2062.84|2061.34|2062.42|2060.92|0
1660708500000|2022-08-17 03:55:00|2062.85|2061.35|2063.27|2061.77|2063.27|2061.77|2062.84|2061.34|0
1660708800000|2022-08-17 04:00:00|2063.69|2062.19|2064.12|2062.62|2064.12|2062.62|2063.69|2062.19|0
1660709100000|2022-08-17 04:05:00|2063.71|2062.21|2063.7|2062.2|2063.91|2062.41|2063.7|2062.2|0
1660709400000|2022-08-17 04:10:00|2063.71|2062.21|2063.71|2062.21|2063.71|2062.21|2063.7|2062.2|0
1660709700000|2022-08-17 04:15:00|2063.7|2062.2|2063.7|2062.2|2063.71|2062.21|2063.7|2062.2|0
1660710000000|2022-08-17 04:20:00|2063.69|2062.19|2063.7|2062.2|2063.7|2062.2|2063.69|2062.19|0
1660710300000|2022-08-17 04:25:00|2063.71|2062.21|2064.13|2062.63|2064.13|2062.63|2063.71|2062.21|0
1660710600000|2022-08-17 04:30:00|2063.92|2062.42|2064.57|2063.07|2064.57|2063.07|2063.92|2062.42|0
1660710900000|2022-08-17 04:35:00|2064.58|2063.08|2064.15|2062.65|2064.58|2063.08|2064.15|2062.65|0
1660711200000|2022-08-17 04:40:00|2064.16|2062.66|2064.59|2063.09|2064.59|2063.09|2064.16|2062.66|0
1660711500000|2022-08-17 04:45:00|2064.58|2063.08|2064.16|2062.66|2064.59|2063.09|2064.16|2062.66|0
1660711800000|2022-08-17 04:50:00|2064.37|2062.87|2064.58|2063.08|2064.58|2063.08|2064.37|2062.87|0
1660712100000|2022-08-17 04:55:00|2064.59|2063.09|2064.58|2063.08|2064.59|2063.09|2064.58|2063.08|0
1660712400000|2022-08-17 05:00:00|2064.59|2063.09|2065.46|2063.96|2065.46|2063.96|2064.59|2063.09|0
1660712700000|2022-08-17 05:05:00|2065.47|2063.97|2065.03|2063.53|2065.47|2063.97|2065.02|2063.52|0
1660713000000|2022-08-17 05:10:00|2065.04|2063.54|2065.23|2063.73|2065.47|2063.97|2065.03|2063.53|0
1660713300000|2022-08-17 05:15:00|2065.44|2063.94|2065.44|2063.94|2065.44|2063.94|2065.01|2063.51|0
1660713600000|2022-08-17 05:20:00|2065.45|2063.95|2065.01|2063.51|2065.46|2063.96|2065.01|2063.51|0
1660713900000|2022-08-17 05:25:00|2065.02|2063.52|2064.4|2062.9|2065.02|2063.52|2064.4|2062.9|0
1660714200000|2022-08-17 05:30:00|2064.41|2062.91|2064.83|2063.33|2064.83|2063.33|2064.39|2062.89|0
1660714500000|2022-08-17 05:35:00|2064.84|2063.34|2064.36|2062.86|2064.84|2063.34|2064.36|2062.86|0
1660714800000|2022-08-17 05:40:00|2064.35|2062.85|2063.93|2062.43|2064.36|2062.86|2063.93|2062.43|0
1660715100000|2022-08-17 05:45:00|2063.94|2062.44|2063.57|2062.07|2064.36|2062.86|2063.56|2062.06|0
1660715400000|2022-08-17 05:50:00|2063.69|2062.19|2064.2|2062.7|2064.2|2062.7|2063.69|2062.19|0
1660715700000|2022-08-17 05:55:00|2064.21|2062.71|2065.03|2063.53|2065.1|2063.6|2064.2|2062.7|0
1660716000000|2022-08-17 06:00:00|2064.61|2063.11|2063.74|2062.24|2065.02|2063.52|2063.32|2061.82|0
1660716300000|2022-08-17 06:05:00|2063.95|2062.45|2063.27|2061.77|2064.16|2062.66|2063.27|2061.77|0
1660716600000|2022-08-17 06:10:00|2063.28|2061.78|2062.39|2060.89|2063.28|2061.78|2062.39|2060.89|0
1660716900000|2022-08-17 06:15:00|2062.4|2060.9|2062.01|2060.51|2063.24|2061.74|2061.58|2060.08|0
1660717200000|2022-08-17 06:20:00|2061.59|2060.09|2062.04|2060.54|2062.05|2060.55|2061.59|2060.09|0
1660717500000|2022-08-17 06:25:00|2062.05|2060.55|2062.53|2061.03|2062.97|2061.47|2062.04|2060.54|0
1660717800000|2022-08-17 06:30:00|2062.54|2061.04|2061.04|2059.64|2062.54|2061.04|2061.04|2059.64|4
1660718100000|2022-08-17 06:35:00|2061.16|2059.76|2060.91|2059.51|2061.16|2059.76|2060.91|2059.51|4
1660718400000|2022-08-17 06:40:00|2061.04|2059.64|2060.91|2059.51|2061.04|2059.64|2060.91|2059.51|7
1660718700000|2022-08-17 06:45:00|2060.79|2059.39|2061.04|2059.64|2061.04|2059.64|2060.79|2059.39|20
1660719000000|2022-08-17 06:50:00|2060.91|2059.51|2061.04|2059.64|2061.04|2059.64|2060.79|2059.39|14
1660719300000|2022-08-17 06:55:00|2060.84|2059.34|2060.64|2059.14|2061.27|2059.77|2060.41|2058.91|0
1660719600000|2022-08-17 07:00:00|2060.43|2058.93|2059.84|2059.34|2061.71|2061.21|2058.59|2058.09|3973
1660719900000|2022-08-17 07:05:00|2059.71|2059.21|2057.59|2057.09|2059.84|2059.34|2057.09|2056.59|22036
1660720200000|2022-08-17 07:10:00|2057.46|2056.96|2057.59|2057.09|2058.21|2057.71|2054.09|2053.59|2214
1660720500000|2022-08-17 07:15:00|2057.71|2057.21|2059.34|2058.84|2060.59|2060.09|2056.84|2056.34|3465
1660720800000|2022-08-17 07:20:00|2059.46|2058.96|2061.34|2060.84|2061.46|2060.96|2058.84|2058.34|1355
1660721100000|2022-08-17 07:25:00|2061.09|2060.59|2063.71|2063.21|2064.09|2063.59|2061.09|2060.59|1340
1660721400000|2022-08-17 07:30:00|2063.59|2063.09|2064.59|2064.09|2065.59|2065.09|2062.84|2062.34|2089
1660721700000|2022-08-17 07:35:00|2064.34|2063.84|2063.84|2063.34|2065.21|2064.71|2063.59|2063.09|1738
1660722000000|2022-08-17 07:40:00|2063.71|2063.21|2059.34|2058.84|2063.84|2063.34|2059.34|2058.84|1060
1660722300000|2022-08-17 07:45:00|2059.09|2058.59|2058.34|2057.84|2061.59|2061.09|2058.34|2057.84|1375
1660722600000|2022-08-17 07:50:00|2058.46|2057.96|2058.09|2057.59|2060.34|2059.84|2057.59|2057.09|3066
1660722900000|2022-08-17 07:55:00|2057.84|2057.34|2055.59|2055.09|2059.34|2058.84|2055.34|2054.84|2804
1660723200000|2022-08-17 08:00:00|2055.46|2054.96|2056.84|2056.34|2056.96|2056.46|2054.09|2053.59|2815
1660723500000|2022-08-17 08:05:00|2056.96|2056.46|2055.09|2054.59|2058.34|2057.84|2054.84|2054.34|4146
1660723800000|2022-08-17 08:10:00|2055.34|2054.84|2056.34|2055.84|2056.34|2055.84|2053.34|2052.84|1169
1660724100000|2022-08-17 08:15:00|2056.21|2055.71|2055.84|2055.34|2057.59|2057.09|2055.34|2054.84|3219
1660724400000|2022-08-17 08:20:00|2055.46|2054.96|2056.59|2056.09|2057.21|2056.71|2054.59|2054.09|621
1660724700000|2022-08-17 08:25:00|2056.46|2055.96|2057.09|2056.59|2057.34|2056.84|2055.59|2055.09|1667
1660725000000|2022-08-17 08:30:00|2057.34|2056.84|2056.96|2056.46|2058.09|2057.59|2056.09|2055.59|1082
1660725300000|2022-08-17 08:35:00|2056.84|2056.34|2054.96|2054.46|2057.09|2056.59|2053.09|2052.59|6553
1660725600000|2022-08-17 08:40:00|2054.84|2054.34|2054.84|2054.34|2056.34|2055.84|2054.09|2053.59|5875
1660725900000|2022-08-17 08:45:00|2054.59|2054.09|2050.59|2050.09|2054.71|2054.21|2050.34|2049.84|1433
1660726200000|2022-08-17 08:50:00|2050.71|2050.21|2051.59|2051.09|2052.09|2051.59|2049.59|2049.09|847
1660726500000|2022-08-17 08:55:00|2051.34|2050.84|2049.71|2049.21|2051.59|2051.09|2048.59|2048.09|2916
1660726800000|2022-08-17 09:00:00|2049.84|2049.34|2050.59|2050.09|2051.09|2050.59|2049.59|2049.09|2211
1660727100000|2022-08-17 09:05:00|2050.46|2049.96|2052.34|2051.84|2052.84|2052.34|2050.34|2049.84|798
1660727400000|2022-08-17 09:10:00|2052.21|2051.71|2051.59|2051.09|2052.59|2052.09|2051.09|2050.59|8262
1660727700000|2022-08-17 09:15:00|2051.71|2051.21|2052.34|2051.84|2052.84|2052.34|2051.34|2050.84|6154
1660728000000|2022-08-17 09:20:00|2052.21|2051.71|2052.84|2052.34|2053.09|2052.59|2051.34|2050.84|561
1660728300000|2022-08-17 09:25:00|2052.59|2052.09|2054.09|2053.59|2054.09|2053.59|2052.34|2051.84|855
1660728600000|2022-08-17 09:30:00|2053.96|2053.46|2054.46|2053.96|2054.59|2054.09|2053.09|2052.59|10657
1660728900000|2022-08-17 09:35:00|2054.34|2053.84|2054.84|2054.34|2055.09|2054.59|2053.34|2052.84|848
1660729200000|2022-08-17 09:40:00|2054.59|2054.09|2053.59|2053.09|2055.21|2054.71|2053.34|2052.84|2014
1660729500000|2022-08-17 09:45:00|2053.84|2053.34|2052.09|2051.59|2053.84|2053.34|2052.09|2051.59|954
1660729800000|2022-08-17 09:50:00|2051.84|2051.34|2051.71|2051.21|2052.84|2052.34|2051.21|2050.71|455
1660730100000|2022-08-17 09:55:00|2051.59|2051.09|2051.59|2051.09|2052.09|2051.59|2051.09|2050.59|2661
1660730400000|2022-08-17 10:00:00|2051.34|2050.84|2049.34|2048.84|2051.46|2050.96|2048.96|2048.46|841
1660730700000|2022-08-17 10:05:00|2049.21|2048.71|2049.84|2049.34|2050.09|2049.59|2049.09|2048.59|553
1660731000000|2022-08-17 10:10:00|2049.71|2049.21|2050.09|2049.59|2050.34|2049.84|2049.09|2048.59|668
1660731300000|2022-08-17 10:15:00|2050.21|2049.71|2047.59|2047.09|2050.34|2049.84|2047.59|2047.09|2114
1660731600000|2022-08-17 10:20:00|2047.84|2047.34|2047.71|2047.21|2048.96|2048.46|2047.46|2046.96|608
1660731900000|2022-08-17 10:25:00|2047.84|2047.34|2049.34|2048.84|2049.46|2048.96|2047.34|2046.84|3471
1660732200000|2022-08-17 10:30:00|2049.21|2048.71|2049.59|2049.09|2049.59|2049.09|2047.09|2046.59|813
1660732500000|2022-08-17 10:35:00|2049.34|2048.84|2049.34|2048.84|2049.59|2049.09|2048.84|2048.34|2797
1660732800000|2022-08-17 10:40:00|2049.46|2048.96|2049.09|2048.59|2050.09|2049.59|2048.59|2048.09|656
1660733100000|2022-08-17 10:45:00|2048.96|2048.46|2049.59|2049.09|2049.71|2049.21|2048.34|2047.84|412
1660733400000|2022-08-17 10:50:00|2049.46|2048.96|2049.59|2049.09|2050.09|2049.59|2049.34|2048.84|2042
1660733700000|2022-08-17 10:55:00|2049.46|2048.96|2050.59|2050.09|2050.59|2050.09|2048.59|2048.09|914
1660734000000|2022-08-17 11:00:00|2050.84|2050.34|2048.34|2047.84|2051.09|2050.59|2047.84|2047.34|1115
1660734300000|2022-08-17 11:05:00|2048.59|2048.09|2046.34|2045.84|2048.59|2048.09|2046.09|2045.59|2573
1660734600000|2022-08-17 11:10:00|2046.21|2045.71|2045.84|2045.34|2047.84|2047.34|2045.84|2045.34|898
1660734900000|2022-08-17 11:15:00|2045.59|2045.09|2045.59|2045.09|2046.59|2046.09|2044.59|2044.09|1055
1660735200000|2022-08-17 11:20:00|2045.84|2045.34|2046.84|2046.34|2047.46|2046.96|2045.59|2045.09|343
1660735500000|2022-08-17 11:25:00|2047.09|2046.59|2045.09|2044.59|2047.34|2046.84|2044.84|2044.34|6478
1660735800000|2022-08-17 11:30:00|2044.84|2044.34|2045.34|2044.84|2045.59|2045.09|2043.84|2043.34|716
1660736100000|2022-08-17 11:35:00|2045.21|2044.71|2044.46|2043.96|2045.84|2045.34|2042.84|2042.34|575
1660736400000|2022-08-17 11:40:00|2044.34|2043.84|2045.84|2045.34|2045.84|2045.34|2043.96|2043.46|504
1660736700000|2022-08-17 11:45:00|2046.09|2045.59|2045.59|2045.09|2046.09|2045.59|2044.96|2044.46|1036
1660737000000|2022-08-17 11:50:00|2045.71|2045.21|2045.59|2045.09|2045.84|2045.34|2044.59|2044.09|977
1660737300000|2022-08-17 11:55:00|2045.46|2044.96|2043.96|2043.46|2045.46|2044.96|2043.09|2042.59|880
1660737600000|2022-08-17 12:00:00|2044.09|2043.59|2044.84|2044.34|2046.34|2045.84|2044.09|2043.59|3966
1660737900000|2022-08-17 12:05:00|2044.59|2044.09|2044.09|2043.59|2045.09|2044.59|2043.59|2043.09|3681
1660738200000|2022-08-17 12:10:00|2044.34|2043.84|2043.84|2043.34|2045.84|2045.34|2043.09|2042.59|952
1660738500000|2022-08-17 12:15:00|2043.96|2043.46|2044.34|2043.84|2045.09|2044.59|2043.34|2042.84|2057
1660738800000|2022-08-17 12:20:00|2044.09|2043.59|2039.96|2039.46|2044.34|2043.84|2039.96|2039.46|1090
1660739100000|2022-08-17 12:25:00|2040.09|2039.59|2041.46|2040.96|2041.71|2041.21|2039.34|2038.84|2173
1660739400000|2022-08-17 12:30:00|2041.34|2040.84|2040.96|2040.46|2041.46|2040.96|2038.34|2037.84|979
1660739700000|2022-08-17 12:35:00|2040.84|2040.34|2042.09|2041.59|2042.84|2042.34|2040.84|2040.34|813
1660740000000|2022-08-17 12:40:00|2042.34|2041.84|2040.59|2040.09|2042.34|2041.84|2040.59|2040.09|353
1660740300000|2022-08-17 12:45:00|2040.71|2040.21|2040.84|2040.34|2041.59|2041.09|2040.09|2039.59|496
1660740600000|2022-08-17 12:50:00|2040.59|2040.09|2039.71|2039.21|2041.84|2041.34|2039.59|2039.09|1439
1660740900000|2022-08-17 12:55:00|2039.59|2039.09|2038.59|2038.09|2039.96|2039.46|2038.34|2037.84|3150
1660741200000|2022-08-17 13:00:00|2038.84|2038.34|2039.34|2038.84|2039.34|2038.84|2038.09|2037.59|919
1660741500000|2022-08-17 13:05:00|2039.46|2038.96|2039.21|2038.71|2039.71|2039.21|2038.21|2037.71|909
1660741800000|2022-08-17 13:10:00|2039.09|2038.59|2038.59|2038.09|2039.09|2038.59|2037.34|2036.84|1661
1660742100000|2022-08-17 13:15:00|2038.71|2038.21|2036.84|2036.34|2039.09|2038.59|2036.34|2035.84|1014
1660742400000|2022-08-17 13:20:00|2036.71|2036.21|2037.59|2037.09|2038.34|2037.84|2036.71|2036.21|2768
1660742700000|2022-08-17 13:25:00|2037.34|2036.84|2036.09|2035.59|2037.34|2036.84|2035.84|2035.34|2286
1660743000000|2022-08-17 13:30:00|2036.34|2035.84|2035.84|2035.34|2037.34|2036.84|2035.34|2034.84|2623
1660743300000|2022-08-17 13:35:00|2036.09|2035.59|2036.59|2036.09|2037.84|2037.34|2035.59|2035.09|2097
1660743600000|2022-08-17 13:40:00|2036.34|2035.84|2035.84|2035.34|2036.34|2035.84|2034.09|2033.59|982
1660743900000|2022-08-17 13:45:00|2036.09|2035.59|2037.34|2036.84|2037.84|2037.34|2034.46|2033.96|858
1660744200000|2022-08-17 13:50:00|2037.59|2037.09|2036.84|2036.34|2037.59|2037.09|2035.84|2035.34|1776
1660744500000|2022-08-17 13:55:00|2037.09|2036.59|2040.09|2039.59|2040.09|2039.59|2036.59|2036.09|1272
1660744800000|2022-08-17 14:00:00|2039.84|2039.34|2038.09|2037.59|2039.96|2039.46|2036.71|2036.21|1674
1660745100000|2022-08-17 14:05:00|2038.21|2037.71|2036.71|2036.21|2039.46|2038.96|2036.71|2036.21|1268
1660745400000|2022-08-17 14:10:00|2036.59|2036.09|2035.46|2034.96|2037.96|2037.46|2034.84|2034.34|1155
1660745700000|2022-08-17 14:15:00|2035.34|2034.84|2037.84|2037.34|2038.09|2037.59|2035.09|2034.59|1108
1660746000000|2022-08-17 14:20:00|2037.59|2037.09|2037.59|2037.09|2039.34|2038.84|2037.34|2036.84|1852
1660746300000|2022-08-17 14:25:00|2037.71|2037.21|2039.34|2038.84|2039.34|2038.84|2037.59|2037.09|1259
1660746600000|2022-08-17 14:30:00|2039.09|2038.59|2038.09|2037.59|2039.59|2039.09|2036.84|2036.34|1017
1660746900000|2022-08-17 14:35:00|2038.34|2037.84|2036.84|2036.34|2038.34|2037.84|2035.09|2034.59|1108
1660747200000|2022-08-17 14:40:00|2036.71|2036.21|2039.09|2038.59|2039.34|2038.84|2036.34|2035.84|1559
1660747500000|2022-08-17 14:45:00|2038.96|2038.46|2037.09|2036.59|2039.59|2039.09|2036.84|2036.34|1063
1660747800000|2022-08-17 14:50:00|2036.84|2036.34|2034.84|2034.34|2037.09|2036.59|2034.59|2034.09|1187
1660748100000|2022-08-17 14:55:00|2034.71|2034.21|2034.84|2034.34|2035.59|2035.09|2033.84|2033.34|1654
1660748400000|2022-08-17 15:00:00|2035.09|2034.59|2035.59|2035.09|2035.84|2035.34|2034.09|2033.59|1970
1660748700000|2022-08-17 15:05:00|2035.71|2035.21|2033.59|2033.09|2036.34|2035.84|2033.09|2032.59|1930
1660749000000|2022-08-17 15:10:00|2033.84|2033.34|2033.59|2033.09|2034.34|2033.84|2032.84|2032.34|2735
1660749300000|2022-08-17 15:15:00|2033.46|2032.96|2035.09|2034.59|2035.34|2034.84|2032.59|2032.09|2957
1660749600000|2022-08-17 15:20:00|2034.96|2034.46|2033.87|2032.37|2036.03|2035.53|2033.03|2032.35|2712
1660749900000|2022-08-17 15:25:00|2034.29|2032.79|2033.85|2032.35|2034.71|2033.21|2032.54|2031.04|447
1660750200000|2022-08-17 15:30:00|2034.27|2032.77|2034.85|2033.45|2035.85|2034.45|2033.85|2032.35|323
1660750500000|2022-08-17 15:35:00|2034.6|2033.2|2032.98|2031.58|2035.23|2033.83|2031.35|2029.95|1146
1660750800000|2022-08-17 15:40:00|2033.1|2031.7|2032.6|2031.2|2033.23|2031.83|2031.23|2029.83|65
1660751100000|2022-08-17 15:45:00|2032.73|2031.33|2032.23|2030.83|2032.73|2031.33|2031.73|2030.33|10
1660751400000|2022-08-17 15:50:00|2032.1|2030.7|2032.23|2030.83|2032.98|2031.58|2031.6|2030.2|11
1660751700000|2022-08-17 15:55:00|2032.35|2030.95|2031.09|2029.59|2032.73|2031.33|2031.08|2029.58|6
1660752000000|2022-08-17 16:00:00|2031.1|2029.6|2032.05|2030.55|2032.48|2030.98|2031.09|2029.59|2000
1660752300000|2022-08-17 16:05:00|2032.06|2030.56|2032.06|2030.56|2032.96|2031.46|2032.05|2030.55|0
1660752600000|2022-08-17 16:10:00|2032.05|2030.55|2032.05|2030.55|2032.49|2030.99|2030.77|2029.27|3057
1660752900000|2022-08-17 16:15:00|2032.06|2030.56|2032.51|2031.01|2032.95|2031.45|2032.05|2030.55|2411
1660753200000|2022-08-17 16:20:00|2032.52|2031.02|2034.32|2032.82|2034.32|2032.82|2032.5|2031|0
1660753500000|2022-08-17 16:25:00|2034.31|2032.81|2034.78|2033.28|2035.19|2033.69|2033.44|2031.94|0
1660753800000|2022-08-17 16:30:00|2034.77|2033.27|2035.62|2034.12|2035.63|2034.13|2034.76|2033.26|0
1660754100000|2022-08-17 16:35:00|2035.61|2034.11|2036.54|2035.04|2037.43|2035.93|2035.19|2033.69|0
1660754400000|2022-08-17 16:40:00|2036.53|2035.03|2036.97|2035.47|2036.99|2035.49|2036.09|2034.59|0
1660754700000|2022-08-17 16:45:00|2036.96|2035.46|2036.95|2035.45|2037.42|2035.92|2036.53|2035.03|0
1660755000000|2022-08-17 16:50:00|2037.37|2035.87|2036.94|2035.44|2037.39|2035.89|2036.5|2035|0
1660755300000|2022-08-17 16:55:00|2036.93|2035.43|2037.79|2036.29|2038.64|2037.14|2036.93|2035.43|0
1660755600000|2022-08-17 17:00:00|2038.21|2036.71|2037.36|2035.86|2038.22|2036.72|2036.03|2034.53|0
1660755900000|2022-08-17 17:05:00|2037.35|2035.85|2036.94|2035.44|2038.24|2036.74|2036.49|2034.99|0
1660756200000|2022-08-17 17:10:00|2036.95|2035.45|2037.42|2035.92|2037.43|2035.93|2036.95|2035.45|0
1660756500000|2022-08-17 17:15:00|2037.43|2035.93|2036.94|2035.44|2037.87|2036.37|2036.51|2035.01|0
1660756800000|2022-08-17 17:20:00|2036.95|2035.45|2036.96|2035.46|2037.85|2036.35|2036.94|2035.44|0
1660757100000|2022-08-17 17:25:00|2036.97|2035.47|2039.14|2037.64|2039.16|2037.66|2036.96|2035.46|0
1660757400000|2022-08-17 17:30:00|2039.15|2037.65|2038.7|2037.2|2040.03|2038.53|2037.82|2036.32|0
1660757700000|2022-08-17 17:35:00|2038.71|2037.21|2038.7|2037.2|2038.72|2037.22|2037.82|2036.32|0
1660758000000|2022-08-17 17:40:00|2038.71|2037.21|2038.28|2036.78|2039.16|2037.66|2038.27|2036.77|0
1660758300000|2022-08-17 17:45:00|2038.27|2036.77|2038.71|2037.21|2038.72|2037.22|2038.25|2036.75|0
1660758600000|2022-08-17 17:50:00|2038.72|2037.22|2038.72|2037.22|2039.6|2038.1|2038.71|2037.21|0
1660758900000|2022-08-17 17:55:00|2038.71|2037.21|2038.71|2037.21|2039.15|2037.65|2038.27|2036.77|0
1660759200000|2022-08-17 18:00:00|2038.7|2037.2|2040.52|2039.02|2042.78|2041.28|2037.37|2035.87|0
1660759500000|2022-08-17 18:05:00|2040.51|2039.01|2041.48|2039.98|2042.81|2041.31|2038.72|2037.22|0
1660759800000|2022-08-17 18:10:00|2041.49|2039.99|2043.27|2041.77|2043.27|2041.77|2040.58|2039.08|0
1660760100000|2022-08-17 18:15:00|2043.28|2041.78|2041.95|2040.45|2044.19|2042.69|2041.06|2039.56|0
1660760400000|2022-08-17 18:20:00|2041.94|2040.44|2041.1|2039.6|2041.97|2040.47|2039.75|2038.25|0
1660760700000|2022-08-17 18:25:00|2041.09|2039.59|2042.46|2040.96|2042.69|2041.19|2040.21|2038.71|0
1660761000000|2022-08-17 18:30:00|2042.47|2040.97|2043.34|2041.84|2043.37|2041.87|2041.58|2040.08|0
1660761300000|2022-08-17 18:35:00|2043.33|2041.83|2044.71|2043.21|2044.72|2043.22|2042.94|2041.44|0
1660761600000|2022-08-17 18:40:00|2044.72|2043.22|2043.25|2041.75|2045.17|2043.67|2042.84|2041.34|0
1660761900000|2022-08-17 18:45:00|2043.26|2041.76|2043.36|2041.86|2043.71|2042.21|2042.04|2040.54|0
1660762200000|2022-08-17 18:50:00|2043.35|2041.85|2042.43|2040.93|2043.79|2042.29|2042.02|2040.52|0
1660762500000|2022-08-17 18:55:00|2042.42|2040.92|2041.54|2040.04|2043.32|2041.82|2041.54|2040.04|0
1660762800000|2022-08-17 19:00:00|2041.96|2040.46|2042.89|2041.39|2042.9|2041.4|2041.53|2040.03|0
1660763100000|2022-08-17 19:05:00|2042.9|2041.4|2041.12|2039.62|2043.36|2041.86|2041.11|2039.61|0
1660763400000|2022-08-17 19:10:00|2041.13|2039.63|2038.35|2036.85|2041.57|2040.07|2037.01|2035.51|0
1660763700000|2022-08-17 19:15:00|2038.77|2037.27|2038.3|2036.8|2038.79|2037.29|2037.87|2036.37|0
1660764000000|2022-08-17 19:20:00|2038.29|2036.79|2039.22|2037.72|2039.65|2038.15|2037.42|2035.92|0
1660764300000|2022-08-17 19:25:00|2039.23|2037.73|2039.23|2037.73|2040.11|2038.61|2038.32|2036.82|0
1660764600000|2022-08-17 19:30:00|2039.22|2037.72|2039.18|2037.68|2039.63|2038.13|2038.31|2036.81|0
1660764900000|2022-08-17 19:35:00|2039.17|2037.67|2039.18|2037.68|2039.63|2038.13|2038.75|2037.25|0
1660765200000|2022-08-17 19:40:00|2039.17|2037.67|2039.59|2038.09|2040.07|2038.57|2038.95|2037.45|0
1660765500000|2022-08-17 19:45:00|2039.58|2038.08|2038.22|2036.72|2039.58|2038.08|2037.8|2036.3|0
1660765800000|2022-08-17 19:50:00|2038.24|2036.74|2039.11|2037.61|2039.12|2037.62|2037.74|2036.24|0
1660766100000|2022-08-17 19:55:00|2039.12|2037.62|2039.09|2037.59|2039.55|2038.05|2038.21|2036.71|0
1660766400000|2022-08-17 20:00:00|2039.08|2037.58|2039.88|2038.38|2040.06|2038.56|2038.91|2037.41|0
1660766700000|2022-08-17 20:05:00|2039.79|2038.29|2040.32|2038.82|2040.32|2038.82|2039.62|2038.12|0
1660767000000|2022-08-17 20:10:00|2040.33|2038.83|2040.59|2039.09|2040.77|2039.27|2040.15|2038.65|0
1660767300000|2022-08-17 20:15:00|2040.5|2039|2040.41|2038.91|2040.59|2039.09|2040.15|2038.65|0
1660767600000|2022-08-17 20:20:00|2040.32|2038.82|2040.32|2038.82|2040.41|2038.91|2040.32|2038.82|0
1660767900000|2022-08-17 20:25:00|2040.24|2038.74|2040.41|2038.91|2040.41|2038.91|2040.24|2038.74|0
1660768200000|2022-08-17 20:30:00|2040.42|2038.92|2040.5|2039|2040.68|2039.18|2040.42|2038.92|0
1660768500000|2022-08-17 20:35:00|2040.51|2039.01|2040.55|2039.05|2040.59|2039.09|2040.41|2038.91|0
1660768800000|2022-08-17 20:40:00|2040.59|2039.09|2040.68|2039.18|2040.77|2039.27|2040.41|2038.91|0
1660769100000|2022-08-17 20:45:00|2040.72|2039.22|2040.59|2039.09|2040.77|2039.27|2040.55|2039.05|0
1660769400000|2022-08-17 20:50:00|2040.68|2039.18|2040.02|2038.52|2040.68|2039.18|2040.02|2038.52|0
1660769700000|2022-08-17 20:55:00|2040.03|2038.53|2040.25|2038.75|2040.47|2038.97|2040.02|2038.52|0
1660770000000|2022-08-17 21:00:00|2040.24|2038.74|2040.16|2038.66|2040.29|2038.79|2040.16|2038.66|0
1660770300000|2022-08-17 21:05:00|2040.25|2038.75|2040.02|2038.52|2040.25|2038.75|2040.02|2038.52|0
1660770600000|2022-08-17 21:10:00|2040.03|2038.53|2040.02|2038.52|2040.07|2038.57|2040.02|2038.52|0
1660770900000|2022-08-17 21:15:00|2039.98|2038.48|2040.03|2038.53|2040.07|2038.57|2039.98|2038.48|0
1660771200000|2022-08-17 21:20:00|2040.02|2038.52|2040.02|2038.52|2040.11|2038.61|2040.02|2038.52|0
1660771500000|2022-08-17 21:25:00|2039.98|2038.48|2040.07|2038.57|2040.07|2038.57|2039.98|2038.48|0
1660771800000|2022-08-17 21:30:00|2040.11|2038.61|2040.07|2038.57|2040.11|2038.61|2040.07|2038.57|0
1660772100000|2022-08-17 21:35:00|2040.03|2038.53|2039.98|2038.48|2040.07|2038.57|2039.98|2038.48|0
1660772400000|2022-08-17 21:40:00|2039.94|2038.44|2039.76|2038.26|2039.94|2038.44|2039.76|2038.26|0
1660772700000|2022-08-17 21:45:00|2039.8|2038.3|2039.76|2038.26|2039.81|2038.31|2039.76|2038.26|0
1660773000000|2022-08-17 21:50:00|2039.72|2038.22|2039.76|2038.26|2039.76|2038.26|2039.72|2038.22|0
1660773300000|2022-08-17 21:55:00|2039.72|2038.22|2039.72|2038.22|2039.72|2038.22|2039.67|2038.17|0
1660773600000|2022-08-17 22:00:00|2039.8|2038.3|2038.23|2036.73|2039.8|2038.3|2038.05|2036.55|0
1660773900000|2022-08-17 22:05:00|2038.32|2036.82|2038.45|2036.95|2038.54|2037.04|2038.05|2036.55|0
1660774200000|2022-08-17 22:10:00|2038.49|2036.99|2038.32|2036.82|2038.85|2037.35|2038.32|2036.82|0
1660774500000|2022-08-17 22:15:00|2038.31|2036.81|2038.44|2036.94|2038.66|2037.16|2038.23|2036.73|0
1660774800000|2022-08-17 22:20:00|2038.45|2036.95|2038.66|2037.16|2038.75|2037.25|2038.36|2036.86|0
1660775100000|2022-08-17 22:25:00|2038.67|2037.17|2038.71|2037.21|2038.8|2037.3|2038.44|2036.94|0
1660775400000|2022-08-17 22:30:00|2038.75|2037.25|2038.53|2037.03|2038.8|2037.3|2038.53|2037.03|0
1660775700000|2022-08-17 22:35:00|2038.49|2036.99|2037.74|2036.24|2038.49|2036.99|2037.74|2036.24|0
1660776000000|2022-08-17 22:40:00|2037.73|2036.23|2037.38|2035.88|2037.74|2036.24|2037.29|2035.79|0
1660776300000|2022-08-17 22:45:00|2037.39|2035.89|2037.21|2035.71|2037.65|2036.15|2037.21|2035.71|0
1660776600000|2022-08-17 22:50:00|2037.2|2035.7|2037.38|2035.88|2037.38|2035.88|2036.94|2035.44|0
1660776900000|2022-08-17 22:55:00|2037.29|2035.79|2037.29|2035.79|2037.38|2035.88|2037.21|2035.71|0
1660777200000|2022-08-17 23:00:00|2037.21|2035.71|2036.85|2035.35|2037.29|2035.79|2036.76|2035.26|0
1660777500000|2022-08-17 23:05:00|2036.86|2035.36|2036.76|2035.26|2036.98|2035.48|2036.59|2035.09|0
1660777800000|2022-08-17 23:10:00|2036.68|2035.18|2036.54|2035.04|2036.8|2035.3|2036.54|2035.04|0
1660778100000|2022-08-17 23:15:00|2036.63|2035.13|2035.78|2034.28|2036.63|2035.13|2035.78|2034.28|0
1660778400000|2022-08-17 23:20:00|2035.79|2034.29|2036.01|2034.51|2036.54|2035.04|2035.78|2034.28|0
1660778700000|2022-08-17 23:25:00|2036|2034.5|2035.87|2034.37|2036.18|2034.68|2035.69|2034.19|0
1660779000000|2022-08-17 23:30:00|2035.88|2034.38|2035.69|2034.19|2036.1|2034.6|2035.61|2034.11|0
1660779300000|2022-08-17 23:35:00|2035.65|2034.15|2035.69|2034.19|2035.96|2034.46|2035.61|2034.11|0
1660779600000|2022-08-17 23:40:00|2035.7|2034.2|2036.27|2034.77|2036.27|2034.77|2035.69|2034.19|0
1660779900000|2022-08-17 23:45:00|2036.32|2034.82|2036.36|2034.86|2036.71|2035.21|2036.23|2034.73|0
1660780200000|2022-08-17 23:50:00|2036.4|2034.9|2036.01|2034.51|2036.54|2035.04|2035.52|2034.02|0
1660780500000|2022-08-17 23:55:00|2036.1|2034.6|2036.18|2034.68|2036.54|2035.04|2036.01|2034.51|0
1660780800000|2022-08-18 00:00:00|2036.1|2034.6|2035.69|2034.19|2036.27|2034.77|2035.61|2034.11|0
1660781100000|2022-08-18 00:05:00|2035.7|2034.2|2035.69|2034.19|2036.1|2034.6|2035.61|2034.11|0
1660781400000|2022-08-18 00:10:00|2035.61|2034.11|2035.35|2033.85|2035.74|2034.24|2035.26|2033.76|0
1660781700000|2022-08-18 00:15:00|2035.36|2033.86|2036.11|2034.61|2036.53|2035.03|2035.36|2033.86|0
1660782000000|2022-08-18 00:20:00|2036.07|2034.57|2035.19|2033.69|2036.08|2034.58|2035.19|2033.69|0
1660782300000|2022-08-18 00:25:00|2035.15|2033.65|2034.72|2033.22|2035.16|2033.66|2034.72|2033.22|0
1660782600000|2022-08-18 00:30:00|2034.73|2033.23|2033.87|2032.37|2035.16|2033.66|2033.44|2031.94|0
1660782900000|2022-08-18 00:35:00|2033.88|2032.38|2034.26|2032.76|2034.3|2032.8|2033.45|2031.95|0
1660783200000|2022-08-18 00:40:00|2034.27|2032.77|2034.27|2032.77|2035.12|2033.62|2033.84|2032.34|0
1660783500000|2022-08-18 00:45:00|2034.26|2032.76|2035.12|2033.62|2035.13|2033.63|2034.26|2032.76|0
1660783800000|2022-08-18 00:50:00|2034.7|2033.2|2035.14|2033.64|2035.57|2034.07|2034.7|2033.2|0
1660784100000|2022-08-18 00:55:00|2035.15|2033.65|2035.14|2033.64|2035.15|2033.65|2034.71|2033.21|0
1660784400000|2022-08-18 01:00:00|2035.13|2033.63|2036.45|2034.95|2036.45|2034.95|2035.13|2033.63|0
1660784700000|2022-08-18 01:05:00|2036.46|2034.96|2036.03|2034.53|2036.88|2035.38|2036.02|2034.52|0
1660785000000|2022-08-18 01:10:00|2036.02|2034.52|2036.46|2034.96|2036.46|2034.96|2036.02|2034.52|0
1660785300000|2022-08-18 01:15:00|2036.47|2034.97|2037.77|2036.27|2037.77|2036.27|2036.46|2034.96|0
1660785600000|2022-08-18 01:20:00|2037.76|2036.26|2037.33|2035.83|2037.77|2036.27|2036.91|2035.41|0
1660785900000|2022-08-18 01:25:00|2037.34|2035.84|2037.32|2035.82|2037.76|2036.26|2036.88|2035.38|0
1660786200000|2022-08-18 01:30:00|2037.31|2035.81|2036.89|2035.39|2037.74|2036.24|2036.87|2035.37|0
1660786500000|2022-08-18 01:35:00|2036.88|2035.38|2036.44|2034.94|2037.31|2035.81|2036.44|2034.94|0
1660786800000|2022-08-18 01:40:00|2036.02|2034.52|2036.45|2034.95|2036.87|2035.37|2036|2034.5|0
1660787100000|2022-08-18 01:45:00|2036.87|2035.37|2036.02|2034.52|2036.88|2035.38|2036.01|2034.51|0
1660787400000|2022-08-18 01:50:00|2036.01|2034.51|2035.57|2034.07|2036.02|2034.52|2035.14|2033.64|0
1660787700000|2022-08-18 01:55:00|2035.15|2033.65|2036.01|2034.51|2036.01|2034.51|2035.14|2033.64|0
1660788000000|2022-08-18 02:00:00|2036|2034.5|2036.44|2034.94|2036.87|2035.37|2036|2034.5|0
1660788300000|2022-08-18 02:05:00|2036.45|2034.95|2037.34|2035.84|2037.77|2036.27|2036.44|2034.94|0
1660788600000|2022-08-18 02:10:00|2037.33|2035.83|2037.32|2035.82|2037.77|2036.27|2036.9|2035.4|0
1660788900000|2022-08-18 02:15:00|2037.33|2035.83|2037.33|2035.83|2037.34|2035.84|2036.89|2035.39|0
1660789200000|2022-08-18 02:20:00|2037.34|2035.84|2036.5|2035|2037.34|2035.84|2036.46|2034.96|0
1660789500000|2022-08-18 02:25:00|2036.49|2034.99|2036.92|2035.42|2036.93|2035.43|2036.49|2034.99|0
1660789800000|2022-08-18 02:30:00|2036.5|2035|2036.91|2035.41|2036.92|2035.42|2036.48|2034.98|0
1660790100000|2022-08-18 02:35:00|2036.92|2035.42|2036.92|2035.42|2036.93|2035.43|2036.48|2034.98|0
1660790400000|2022-08-18 02:40:00|2036.93|2035.43|2037.35|2035.85|2037.36|2035.86|2036.92|2035.42|0
1660790700000|2022-08-18 02:45:00|2037.36|2035.86|2037.36|2035.86|2037.36|2035.86|2036.93|2035.43|0
1660791000000|2022-08-18 02:50:00|2036.94|2035.44|2037.05|2035.55|2037.47|2035.97|2036.92|2035.42|0
1660791300000|2022-08-18 02:55:00|2037.04|2035.54|2037.04|2035.54|2037.05|2035.55|2037.03|2035.53|0
1660791600000|2022-08-18 03:00:00|2037.05|2035.55|2037.47|2035.97|2037.48|2035.98|2037.04|2035.54|0
1660791900000|2022-08-18 03:05:00|2037.46|2035.96|2037.47|2035.97|2037.48|2035.98|2037.03|2035.53|0
1660792200000|2022-08-18 03:10:00|2037.48|2035.98|2037.51|2036.01|2037.51|2036.01|2037.47|2035.97|0
1660792500000|2022-08-18 03:15:00|2037.52|2036.02|2037.95|2036.45|2037.95|2036.45|2037.51|2036.01|0
1660792800000|2022-08-18 03:20:00|2037.94|2036.44|2037.52|2036.02|2037.94|2036.44|2037.51|2036.01|0
1660793100000|2022-08-18 03:25:00|2037.51|2036.01|2037.53|2036.03|2037.96|2036.46|2037.51|2036.01|0
1660793400000|2022-08-18 03:30:00|2037.52|2036.02|2037.1|2035.6|2037.52|2036.02|2037.1|2035.6|0
1660793700000|2022-08-18 03:35:00|2037.09|2035.59|2036.64|2035.14|2037.09|2035.59|2036.22|2034.72|0
1660794000000|2022-08-18 03:40:00|2036.43|2034.93|2036.2|2034.7|2036.65|2035.15|2036.19|2034.69|0
1660794300000|2022-08-18 03:45:00|2036.62|2035.12|2036.63|2035.13|2036.64|2035.14|2036.21|2034.71|0
1660794600000|2022-08-18 03:50:00|2036.42|2034.92|2036.63|2035.13|2036.64|2035.14|2036.2|2034.7|0
1660794900000|2022-08-18 03:55:00|2036.64|2035.14|2036.64|2035.14|2036.65|2035.15|2036.63|2035.13|0
1660795200000|2022-08-18 04:00:00|2036.63|2035.13|2036.63|2035.13|2036.64|2035.14|2036.63|2035.13|0
1660795500000|2022-08-18 04:05:00|2036.64|2035.14|2037.07|2035.57|2037.07|2035.57|2036.63|2035.13|0
1660795800000|2022-08-18 04:10:00|2037.06|2035.56|2036.63|2035.13|2037.07|2035.57|2036.63|2035.13|0
1660796100000|2022-08-18 04:15:00|2036.64|2035.14|2037.07|2035.57|2037.08|2035.58|2036.64|2035.14|0
1660796400000|2022-08-18 04:20:00|2037.08|2035.58|2037.08|2035.58|2037.08|2035.58|2037.07|2035.57|0
1660796700000|2022-08-18 04:25:00|2037.07|2035.57|2037.15|2035.65|2037.57|2036.07|2037.07|2035.57|0
1660797000000|2022-08-18 04:30:00|2037.36|2035.86|2037.56|2036.06|2037.57|2036.07|2037.15|2035.65|0
1660797300000|2022-08-18 04:35:00|2037.57|2036.07|2037.13|2035.63|2037.57|2036.07|2037.12|2035.62|0
1660797600000|2022-08-18 04:40:00|2037.12|2035.62|2036.69|2035.19|2037.12|2035.62|2036.68|2035.18|0
1660797900000|2022-08-18 04:45:00|2036.7|2035.2|2037.12|2035.62|2037.12|2035.62|2036.7|2035.2|0
1660798200000|2022-08-18 04:50:00|2037.11|2035.61|2036.68|2035.18|2037.12|2035.62|2036.68|2035.18|0
1660798500000|2022-08-18 04:55:00|2036.67|2035.17|2035.81|2034.31|2036.67|2035.17|2035.8|2034.3|0
1660798800000|2022-08-18 05:00:00|2035.8|2034.3|2036.23|2034.73|2036.25|2034.75|2035.8|2034.3|0
1660799100000|2022-08-18 05:05:00|2036.24|2034.74|2036.68|2035.18|2036.68|2035.18|2036.23|2034.73|0
1660799400000|2022-08-18 05:10:00|2036.69|2035.19|2037.11|2035.61|2037.12|2035.62|2036.69|2035.19|0
1660799700000|2022-08-18 05:15:00|2037.12|2035.62|2037.54|2036.04|2037.55|2036.05|2037.12|2035.62|0
1660800000000|2022-08-18 05:20:00|2037.53|2036.03|2037.1|2035.6|2037.53|2036.03|2037.1|2035.6|0
1660800300000|2022-08-18 05:25:00|2037.11|2035.61|2037.97|2036.47|2037.97|2036.47|2037.11|2035.61|0
1660800600000|2022-08-18 05:30:00|2037.96|2036.46|2037.1|2035.6|2037.97|2036.47|2036.25|2034.75|0
1660800900000|2022-08-18 05:35:00|2037.52|2036.02|2036.68|2035.18|2037.53|2036.03|2036.67|2035.17|0
1660801200000|2022-08-18 05:40:00|2036.67|2035.17|2036.61|2035.11|2037.1|2035.6|2036.61|2035.11|0
1660801500000|2022-08-18 05:45:00|2036.19|2034.69|2035.33|2033.83|2036.19|2034.69|2035.26|2033.76|0
1660801800000|2022-08-18 05:50:00|2035.32|2033.82|2034.88|2033.38|2035.76|2034.26|2034.45|2032.95|0
1660802100000|2022-08-18 05:55:00|2034.87|2033.37|2033.58|2032.08|2034.88|2033.38|2033.58|2032.08|0
1660802400000|2022-08-18 06:00:00|2033.57|2032.07|2034.38|2032.88|2034.81|2033.31|2032.69|2031.19|0
1660802700000|2022-08-18 06:05:00|2034.37|2032.87|2035.25|2033.75|2035.25|2033.75|2033.5|2032|0
1660803000000|2022-08-18 06:10:00|2035.67|2034.17|2035.27|2033.77|2035.7|2034.2|2034.4|2032.9|0
1660803300000|2022-08-18 06:15:00|2034.85|2033.35|2035.28|2033.78|2035.29|2033.79|2034.42|2032.92|0
1660803600000|2022-08-18 06:20:00|2035.29|2033.79|2034.41|2032.91|2035.29|2033.79|2033.99|2032.49|0
1660803900000|2022-08-18 06:25:00|2034.42|2032.92|2033.12|2031.62|2034.42|2032.92|2033.11|2031.61|0
1660804200000|2022-08-18 06:30:00|2033.11|2031.61|2031.25|2029.75|2033.11|2031.61|2030.94|2029.44|0
1660804500000|2022-08-18 06:35:00|2030.83|2029.33|2030.1|2028.7|2031.24|2029.74|2028.85|2027.45|0
1660804800000|2022-08-18 06:40:00|2029.98|2028.58|2030.98|2029.58|2031.98|2030.58|2029.6|2028.2|2
1660805100000|2022-08-18 06:45:00|2031.98|2030.58|2030.35|2028.95|2032.23|2030.83|2030.35|2028.95|1
1660805400000|2022-08-18 06:50:00|2031.73|2030.33|2029.6|2028.2|2031.73|2030.33|2029.6|2028.2|5
1660805700000|2022-08-18 06:55:00|2029.65|2028.15|2029.94|2028.44|2030.72|2029.22|2029.19|2027.69|0
1660806000000|2022-08-18 07:00:00|2029.95|2028.45|2036.15|2035.65|2039.9|2039.4|2029.95|2028.45|1229
1660806300000|2022-08-18 07:05:00|2035.9|2035.4|2041.03|2040.53|2042.78|2042.28|2035.4|2034.9|520
1660806600000|2022-08-18 07:10:00|2040.9|2040.4|2042.28|2041.78|2043.15|2042.65|2039.15|2038.65|655
1660806900000|2022-08-18 07:15:00|2042.03|2041.53|2038.28|2037.78|2042.78|2042.28|2038.03|2037.53|1641
1660807200000|2022-08-18 07:20:00|2038.15|2037.65|2041.53|2041.03|2041.78|2041.28|2037.78|2037.28|535
1660807500000|2022-08-18 07:25:00|2041.4|2040.9|2042.03|2041.53|2042.65|2042.15|2040.28|2039.78|7596
1660807800000|2022-08-18 07:30:00|2042.15|2041.65|2045.03|2044.53|2045.03|2044.53|2041.78|2041.28|507
1660808100000|2022-08-18 07:35:00|2044.9|2044.4|2044.78|2044.28|2046.28|2045.78|2043.9|2043.4|506
1660808400000|2022-08-18 07:40:00|2044.76|2044.26|2044.76|2044.26|2046.76|2046.26|2043.51|2043.01|633
1660808700000|2022-08-18 07:45:00|2044.88|2044.38|2045.76|2045.26|2046.01|2045.51|2044.01|2043.51|291
1660809000000|2022-08-18 07:50:00|2045.88|2045.38|2045.63|2045.13|2046.51|2046.01|2045.13|2044.63|1051
1660809300000|2022-08-18 07:55:00|2045.76|2045.26|2045.26|2044.76|2047.76|2047.26|2045.01|2044.51|539
1660809600000|2022-08-18 08:00:00|2045.51|2045.01|2047.51|2047.01|2047.76|2047.26|2045.26|2044.76|1459
1660809900000|2022-08-18 08:05:00|2047.38|2046.88|2047.51|2047.01|2049.51|2049.01|2046.51|2046.01|1339
1660810200000|2022-08-18 08:10:00|2047.38|2046.88|2046.26|2045.76|2047.51|2047.01|2046.01|2045.51|630
1660810500000|2022-08-18 08:15:00|2046.51|2046.01|2044.01|2043.51|2046.51|2046.01|2043.51|2043.01|536
1660810800000|2022-08-18 08:20:00|2043.76|2043.26|2043.63|2043.13|2044.01|2043.51|2041.26|2040.76|595
1660811100000|2022-08-18 08:25:00|2043.76|2043.26|2044.01|2043.51|2044.76|2044.26|2043.26|2042.76|1485
1660811400000|2022-08-18 08:30:00|2043.76|2043.26|2045.88|2045.38|2046.26|2045.76|2043.26|2042.76|491
1660811700000|2022-08-18 08:35:00|2046.01|2045.51|2045.88|2045.38|2046.51|2046.01|2045.01|2044.51|722
1660812000000|2022-08-18 08:40:00|2046.01|2045.51|2047.76|2047.26|2047.76|2047.26|2045.26|2044.76|397
1660812300000|2022-08-18 08:45:00|2047.88|2047.38|2046.51|2046.01|2048.76|2048.26|2046.38|2045.88|337
1660812600000|2022-08-18 08:50:00|2046.38|2045.88|2048.51|2048.01|2048.76|2048.26|2046.38|2045.88|385
1660812900000|2022-08-18 08:55:00|2048.63|2048.13|2049.26|2048.76|2050.01|2049.51|2048.01|2047.51|413
1660813200000|2022-08-18 09:00:00|2049.38|2048.88|2048.26|2047.76|2049.51|2049.01|2047.88|2047.38|436
1660813500000|2022-08-18 09:05:00|2048.13|2047.63|2050.63|2050.13|2050.88|2050.38|2048.13|2047.63|592
1660813800000|2022-08-18 09:10:00|2050.51|2050.01|2051.38|2050.88|2052.01|2051.51|2050.38|2049.88|489
1660814100000|2022-08-18 09:15:00|2051.51|2051.01|2050.88|2050.38|2051.51|2051.01|2050.38|2049.88|287
1660814400000|2022-08-18 09:20:00|2050.63|2050.13|2051.88|2051.38|2052.38|2051.88|2050.51|2050.01|261
1660814700000|2022-08-18 09:25:00|2052.01|2051.51|2053.26|2052.76|2053.38|2052.88|2052.01|2051.51|467
1660815000000|2022-08-18 09:30:00|2053.38|2052.88|2051.76|2051.26|2053.38|2052.88|2051.76|2051.26|273
1660815300000|2022-08-18 09:35:00|2051.88|2051.38|2053.38|2052.88|2053.88|2053.38|2051.51|2051.01|435
1660815600000|2022-08-18 09:40:00|2053.26|2052.76|2054.38|2053.88|2054.63|2054.13|2052.88|2052.38|514
1660815900000|2022-08-18 09:45:00|2054.26|2053.76|2053.01|2052.51|2054.51|2054.01|2053.01|2052.51|626
1660816200000|2022-08-18 09:50:00|2052.88|2052.38|2054.88|2054.38|2054.88|2054.38|2052.88|2052.38|278
1660816500000|2022-08-18 09:55:00|2054.76|2054.26|2054.26|2053.76|2055.51|2055.01|2054.01|2053.51|384
1660816800000|2022-08-18 10:00:00|2054.38|2053.88|2057.76|2057.26|2058.26|2057.76|2054.26|2053.76|656
1660817100000|2022-08-18 10:05:00|2057.51|2057.01|2057.26|2056.76|2058.26|2057.76|2057.01|2056.51|338
1660817400000|2022-08-18 10:10:00|2057.38|2056.88|2056.01|2055.51|2057.51|2057.01|2055.88|2055.38|325
1660817700000|2022-08-18 10:15:00|2056.13|2055.63|2056.88|2056.38|2057.01|2056.51|2055.51|2055.01|179
1660818000000|2022-08-18 10:20:00|2057.01|2056.51|2056.51|2056.01|2057.01|2056.51|2055.76|2055.26|145
1660818300000|2022-08-18 10:25:00|2056.63|2056.13|2055.76|2055.26|2057.13|2056.63|2055.51|2055.01|115
1660818600000|2022-08-18 10:30:00|2055.88|2055.38|2055.13|2054.63|2056.01|2055.51|2055.01|2054.51|273
1660818900000|2022-08-18 10:35:00|2055.01|2054.51|2055.01|2054.51|2055.76|2055.26|2054.26|2053.76|238
1660819200000|2022-08-18 10:40:00|2055.13|2054.63|2053.76|2053.26|2055.38|2054.88|2053.76|2053.26|129
1660819500000|2022-08-18 10:45:00|2053.63|2053.13|2052.26|2051.76|2053.63|2053.13|2051.76|2051.26|918
1660819800000|2022-08-18 10:50:00|2052.13|2051.63|2051.88|2051.38|2052.26|2051.76|2050.63|2050.13|155
1660820100000|2022-08-18 10:55:00|2051.76|2051.26|2051.76|2051.26|2052.01|2051.51|2051.26|2050.76|129
1660820400000|2022-08-18 11:00:00|2051.51|2051.01|2053.26|2052.76|2053.51|2053.01|2051.38|2050.88|730
1660820700000|2022-08-18 11:05:00|2053.51|2053.01|2054.01|2053.51|2054.01|2053.51|2052.76|2052.26|168
1660821000000|2022-08-18 11:10:00|2053.88|2053.38|2054.76|2054.26|2054.88|2054.38|2053.26|2052.76|994
1660821300000|2022-08-18 11:15:00|2054.63|2054.13|2054.13|2053.63|2054.88|2054.38|2054.01|2053.51|205
1660821600000|2022-08-18 11:20:00|2054.01|2053.51|2054.38|2053.88|2054.88|2054.38|2053.76|2053.26|181
1660821900000|2022-08-18 11:25:00|2054.26|2053.76|2051.76|2051.26|2055.01|2054.51|2051.76|2051.26|204
1660822200000|2022-08-18 11:30:00|2051.88|2051.38|2053.76|2053.26|2054.51|2054.01|2051.51|2051.01|456
1660822500000|2022-08-18 11:35:00|2053.88|2053.38|2056.01|2055.51|2056.01|2055.51|2053.88|2053.38|1199
1660822800000|2022-08-18 11:40:00|2056.05|2055.55|2056.05|2055.55|2056.55|2056.05|2055.3|2054.8|2876
1660823100000|2022-08-18 11:45:00|2056.17|2055.67|2056.67|2056.17|2056.92|2056.42|2055.05|2054.55|199
1660823400000|2022-08-18 11:50:00|2056.55|2056.05|2056.05|2055.55|2056.8|2056.3|2055.55|2055.05|110
1660823700000|2022-08-18 11:55:00|2055.92|2055.42|2055.05|2054.55|2056.05|2055.55|2054.55|2054.05|87
1660824000000|2022-08-18 12:00:00|2054.92|2054.42|2055.67|2055.17|2055.8|2055.3|2054.55|2054.05|131
1660824300000|2022-08-18 12:05:00|2055.8|2055.3|2056.3|2055.8|2056.92|2056.42|2055.67|2055.17|250
1660824600000|2022-08-18 12:10:00|2056.17|2055.67|2055.05|2054.55|2056.55|2056.05|2055.05|2054.55|160
1660824900000|2022-08-18 12:15:00|2054.92|2054.42|2054.3|2053.8|2055.42|2054.92|2054.3|2053.8|141
1660825200000|2022-08-18 12:20:00|2054.05|2053.55|2054.8|2054.3|2054.8|2054.3|2054.05|2053.55|170
1660825500000|2022-08-18 12:25:00|2054.67|2054.17|2054.42|2053.92|2055.05|2054.55|2053.67|2053.17|156
1660825800000|2022-08-18 12:30:00|2054.55|2054.05|2053.05|2052.55|2054.67|2054.17|2052.67|2052.17|313
1660826100000|2022-08-18 12:35:00|2053.3|2052.8|2052.05|2051.55|2053.3|2052.8|2051.67|2051.17|417
1660826400000|2022-08-18 12:40:00|2052.17|2051.67|2053.8|2053.3|2054.05|2053.55|2051.8|2051.3|335
1660826700000|2022-08-18 12:45:00|2053.67|2053.17|2052.8|2052.3|2053.8|2053.3|2052.3|2051.8|150
1660827000000|2022-08-18 12:50:00|2052.92|2052.42|2052.42|2051.92|2053.42|2052.92|2052.3|2051.8|119
1660827300000|2022-08-18 12:55:00|2052.55|2052.05|2051.8|2051.3|2052.55|2052.05|2050.3|2049.8|271
1660827600000|2022-08-18 13:00:00|2051.92|2051.42|2051.92|2051.42|2052.05|2051.55|2050.92|2050.42|185
1660827900000|2022-08-18 13:05:00|2052.05|2051.55|2050.55|2050.05|2052.05|2051.55|2050.17|2049.67|213
1660828200000|2022-08-18 13:10:00|2050.42|2049.92|2050.3|2049.8|2051.05|2050.55|2050.05|2049.55|463
1660828500000|2022-08-18 13:15:00|2050.42|2049.92|2051.92|2051.42|2052.3|2051.8|2050.05|2049.55|365
1660828800000|2022-08-18 13:20:00|2052.05|2051.55|2050.8|2050.3|2052.05|2051.55|2050.8|2050.3|720
1660829100000|2022-08-18 13:25:00|2050.55|2050.05|2050.3|2049.8|2050.8|2050.3|2049.8|2049.3|280
1660829400000|2022-08-18 13:30:00|2050.55|2050.05|2047.3|2046.8|2050.67|2050.17|2046.67|2046.17|682
1660829700000|2022-08-18 13:35:00|2047.17|2046.67|2049.05|2048.55|2050.05|2049.55|2046.8|2046.3|496
1660830000000|2022-08-18 13:40:00|2048.92|2048.42|2050.8|2050.3|2050.8|2050.3|2048.05|2047.55|509
1660830300000|2022-08-18 13:45:00|2051.05|2050.55|2048.8|2048.3|2051.3|2050.8|2048.17|2047.67|307
1660830600000|2022-08-18 13:50:00|2048.67|2048.17|2050.55|2050.05|2050.8|2050.3|2048.3|2047.8|375
1660830900000|2022-08-18 13:55:00|2050.3|2049.8|2049.55|2049.05|2051.42|2050.92|2048.92|2048.42|295
1660831200000|2022-08-18 14:00:00|2049.42|2048.92|2048.55|2048.05|2049.42|2048.92|2047.05|2046.55|414
1660831500000|2022-08-18 14:05:00|2048.42|2047.92|2049.67|2049.17|2050.05|2049.55|2047.55|2047.05|937
1660831800000|2022-08-18 14:10:00|2049.56|2049.06|2049.94|2049.44|2050.19|2049.69|2048.44|2047.94|370
1660832100000|2022-08-18 14:15:00|2049.69|2049.19|2049.94|2049.44|2050.19|2049.69|2049.31|2048.81|277
1660832400000|2022-08-18 14:20:00|2050.06|2049.56|2050.69|2050.19|2051.06|2050.56|2049.69|2049.19|468
1660832700000|2022-08-18 14:25:00|2050.44|2049.94|2048.31|2047.81|2050.56|2050.06|2048.19|2047.69|466
1660833000000|2022-08-18 14:30:00|2048.44|2047.94|2048.19|2047.69|2049.06|2048.56|2047.19|2046.69|320
1660833300000|2022-08-18 14:35:00|2047.94|2047.44|2048.94|2048.44|2049.19|2048.69|2046.94|2046.44|419
1660833600000|2022-08-18 14:40:00|2049.19|2048.69|2050.94|2050.44|2051.44|2050.94|2048.94|2048.44|350
1660833900000|2022-08-18 14:45:00|2051.06|2050.56|2052.31|2051.81|2052.44|2051.94|2050.69|2050.19|272
1660834200000|2022-08-18 14:50:00|2052.44|2051.94|2052.06|2051.56|2053.19|2052.69|2051.44|2050.94|363
1660834500000|2022-08-18 14:55:00|2051.94|2051.44|2051.94|2051.44|2052.44|2051.94|2051.19|2050.69|355
1660834800000|2022-08-18 15:00:00|2052.06|2051.56|2050.81|2050.31|2052.69|2052.19|2050.44|2049.94|567
1660835100000|2022-08-18 15:05:00|2050.94|2050.44|2050.94|2050.44|2051.44|2050.94|2050.19|2049.69|426
1660835400000|2022-08-18 15:10:00|2051.19|2050.69|2051.94|2051.44|2052.19|2051.69|2051.19|2050.69|621
1660835700000|2022-08-18 15:15:00|2052.19|2051.69|2054.06|2053.56|2054.31|2053.81|2051.94|2051.44|1087
1660836000000|2022-08-18 15:20:00|2054.19|2053.69|2055.63|2054.13|2055.69|2055.19|2053.69|2053.19|1481
1660836300000|2022-08-18 15:25:00|2055.62|2054.12|2055.23|2053.73|2056.09|2054.59|2054.33|2052.83|1020
1660836600000|2022-08-18 15:30:00|2055.65|2054.15|2056.26|2054.86|2057.39|2055.99|2054.01|2052.61|410
1660836900000|2022-08-18 15:35:00|2056.14|2054.74|2056.14|2054.74|2057.01|2055.61|2056.01|2054.61|161
1660837200000|2022-08-18 15:40:00|2056.26|2054.86|2055.89|2054.49|2056.26|2054.86|2054.64|2053.24|64
1660837500000|2022-08-18 15:45:00|2055.39|2053.99|2056.14|2054.74|2056.26|2054.86|2054.64|2053.24|5
1660837800000|2022-08-18 15:50:00|2055.64|2054.24|2056.14|2054.74|2057.01|2055.61|2055.26|2053.86|30
1660838100000|2022-08-18 15:55:00|2056.26|2054.86|2056.94|2055.44|2057.14|2055.74|2056.14|2054.74|17
1660838400000|2022-08-18 16:00:00|2056.95|2055.45|2057.37|2055.87|2057.39|2055.89|2056.45|2054.95|0
1660838700000|2022-08-18 16:05:00|2057.38|2055.88|2056.49|2054.99|2057.39|2055.89|2056.48|2054.98|0
1660839000000|2022-08-18 16:10:00|2056.5|2055|2056.06|2054.56|2056.93|2055.43|2056.04|2054.54|0
1660839300000|2022-08-18 16:15:00|2056.05|2054.55|2056.48|2054.98|2056.51|2055.01|2056.04|2054.54|0
1660839600000|2022-08-18 16:20:00|2056.47|2054.97|2054.61|2053.11|2056.48|2054.98|2054.18|2052.68|0
1660839900000|2022-08-18 16:25:00|2054.19|2052.69|2054.58|2053.08|2055.06|2053.56|2054.13|2052.63|0
1660840200000|2022-08-18 16:30:00|2054.59|2053.09|2053.84|2052.34|2054.59|2053.09|2053.36|2051.86|0
1660840500000|2022-08-18 16:35:00|2053.85|2052.35|2052.96|2051.46|2053.85|2052.35|2052.5|2051|0
1660840800000|2022-08-18 16:40:00|2052.97|2051.47|2050.76|2049.26|2052.98|2051.48|2050.75|2049.25|0
1660841100000|2022-08-18 16:45:00|2050.75|2049.25|2051.69|2050.19|2052.13|2050.63|2050.74|2049.24|0
1660841400000|2022-08-18 16:50:00|2051.68|2050.18|2051.7|2050.2|2052.12|2050.62|2051.25|2049.75|0
1660841700000|2022-08-18 16:55:00|2051.69|2050.19|2051.69|2050.19|2052.14|2050.64|2051.24|2049.74|0
1660842000000|2022-08-18 17:00:00|2051.68|2050.18|2051.66|2050.16|2052.56|2051.06|2051.23|2049.73|0
1660842300000|2022-08-18 17:05:00|2051.67|2050.17|2053.6|2052.1|2054.03|2052.53|2051.67|2050.17|0
1660842600000|2022-08-18 17:10:00|2053.61|2052.11|2053.11|2051.61|2054.48|2052.98|2053.11|2051.61|0
1660842900000|2022-08-18 17:15:00|2053.12|2051.62|2054.45|2052.95|2054.45|2052.95|2053.11|2051.61|0
1660843200000|2022-08-18 17:20:00|2054.46|2052.96|2054.45|2052.95|2054.91|2053.41|2054|2052.5|0
1660843500000|2022-08-18 17:25:00|2054.44|2052.94|2054.89|2053.39|2054.92|2053.42|2054|2052.5|0
1660843800000|2022-08-18 17:30:00|2054.9|2053.4|2055|2053.5|2055.01|2053.51|2054.43|2052.93|0
1660844100000|2022-08-18 17:35:00|2055.01|2053.51|2055.48|2053.98|2055.48|2053.98|2055|2053.5|0
1660844400000|2022-08-18 17:40:00|2055.47|2053.97|2055.89|2054.39|2055.91|2054.41|2055.46|2053.96|0
1660844700000|2022-08-18 17:45:00|2055.88|2054.38|2054.99|2053.49|2055.89|2054.39|2054.99|2053.49|0
1660845000000|2022-08-18 17:50:00|2055|2053.5|2055.01|2053.51|2055.46|2053.96|2054.99|2053.49|0
1660845300000|2022-08-18 17:55:00|2055|2053.5|2054.99|2053.49|2055.44|2053.94|2054.53|2053.03|0
1660845600000|2022-08-18 18:00:00|2055.41|2053.91|2054.99|2053.49|2055.44|2053.94|2054.53|2053.03|0
1660845900000|2022-08-18 18:05:00|2054.56|2053.06|2055.9|2054.4|2055.91|2054.41|2054.55|2053.05|0
1660846200000|2022-08-18 18:10:00|2055.89|2054.39|2055.89|2054.39|2056.36|2054.86|2055.44|2053.94|0
1660846500000|2022-08-18 18:15:00|2055.88|2054.38|2056.34|2054.84|2056.36|2054.86|2055.88|2054.38|0
1660846800000|2022-08-18 18:20:00|2056.35|2054.85|2056.34|2054.84|2056.35|2054.85|2055.45|2053.95|0
1660847100000|2022-08-18 18:25:00|2056.35|2054.85|2056.33|2054.83|2056.77|2055.27|2055.89|2054.39|0
1660847400000|2022-08-18 18:30:00|2056.32|2054.82|2055.44|2053.94|2056.33|2054.83|2054.99|2053.49|0
1660847700000|2022-08-18 18:35:00|2055.43|2053.93|2055.43|2053.93|2055.44|2053.94|2054.99|2053.49|0
1660848000000|2022-08-18 18:40:00|2055.42|2053.92|2055.91|2054.41|2056.33|2054.83|2055.42|2053.92|0
1660848300000|2022-08-18 18:45:00|2055.92|2054.42|2055.88|2054.38|2056.34|2054.84|2055.44|2053.94|0
1660848600000|2022-08-18 18:50:00|2055.87|2054.37|2057.26|2055.76|2057.26|2055.76|2055.45|2053.95|0
1660848900000|2022-08-18 18:55:00|2056.84|2055.34|2056.81|2055.31|2057.27|2055.77|2056.81|2055.31|0
1660849200000|2022-08-18 19:00:00|2056.8|2055.3|2056.84|2055.34|2057.27|2055.77|2056.37|2054.87|0
1660849500000|2022-08-18 19:05:00|2056.85|2055.35|2057.27|2055.77|2057.29|2055.79|2056.83|2055.33|0
1660849800000|2022-08-18 19:10:00|2057.26|2055.76|2057.74|2056.24|2057.74|2056.24|2056.83|2055.33|0
1660850100000|2022-08-18 19:15:00|2057.75|2056.25|2058.25|2056.75|2058.26|2056.76|2057.28|2055.78|0
1660850400000|2022-08-18 19:20:00|2058.26|2056.76|2058.26|2056.76|2058.27|2056.77|2057.35|2055.85|0
1660850700000|2022-08-18 19:25:00|2058.27|2056.77|2058.25|2056.75|2058.27|2056.77|2057.8|2056.3|0
1660851000000|2022-08-18 19:30:00|2058.26|2056.76|2058.29|2056.79|2058.29|2056.79|2057.79|2056.29|0
1660851300000|2022-08-18 19:35:00|2058.28|2056.78|2057.86|2056.36|2058.32|2056.82|2057.84|2056.34|0
1660851600000|2022-08-18 19:40:00|2057.85|2056.35|2057.43|2055.93|2058.3|2056.8|2057.4|2055.9|0
1660851900000|2022-08-18 19:45:00|2057.42|2055.92|2056.97|2055.47|2057.66|2056.16|2056.52|2055.02|0
1660852200000|2022-08-18 19:50:00|2056.96|2055.46|2054.75|2053.25|2056.96|2055.46|2054.31|2052.81|0
1660852500000|2022-08-18 19:55:00|2054.76|2053.26|2056.07|2054.57|2056.45|2054.95|2054.3|2052.8|0
1660852800000|2022-08-18 20:00:00|2056.24|2054.74|2056.33|2054.83|2056.87|2055.37|2055.72|2054.22|0
1660853100000|2022-08-18 20:05:00|2056.24|2054.74|2055.38|2053.88|2056.24|2054.74|2055.38|2053.88|0
1660853400000|2022-08-18 20:10:00|2055.29|2053.79|2054.94|2053.44|2055.83|2054.33|2054.94|2053.44|0
1660853700000|2022-08-18 20:15:00|2055.03|2053.53|2055.74|2054.24|2055.74|2054.24|2055.03|2053.53|0
1660854000000|2022-08-18 20:20:00|2055.73|2054.23|2055.92|2054.42|2056.09|2054.59|2055.65|2054.15|0
1660854300000|2022-08-18 20:25:00|2056.01|2054.51|2056.01|2054.51|2056.27|2054.77|2055.83|2054.33|0
1660854600000|2022-08-18 20:30:00|2056|2054.5|2056.18|2054.68|2056.27|2054.77|2055.92|2054.42|0
1660854900000|2022-08-18 20:35:00|2056.19|2054.69|2056.01|2054.51|2056.27|2054.77|2056.01|2054.51|0
1660855200000|2022-08-18 20:40:00|2056.09|2054.59|2056.16|2054.66|2056.16|2054.66|2055.92|2054.42|0
1660855500000|2022-08-18 20:45:00|2056.17|2054.67|2056.16|2054.66|2056.25|2054.75|2056.07|2054.57|0
1660855800000|2022-08-18 20:50:00|2056.07|2054.57|2056.34|2054.84|2056.39|2054.89|2056.07|2054.57|0
1660856100000|2022-08-18 20:55:00|2056.39|2054.89|2056.16|2054.66|2056.39|2054.89|2055.81|2054.31|0
1660856400000|2022-08-18 21:00:00|2056.17|2054.67|2056.21|2054.71|2056.25|2054.75|2056.07|2054.57|0
1660856700000|2022-08-18 21:05:00|2056.16|2054.66|2056.12|2054.62|2056.3|2054.8|2056.07|2054.57|0
1660857000000|2022-08-18 21:10:00|2056.21|2054.71|2056.25|2054.75|2056.25|2054.75|2056.21|2054.71|0
1660857300000|2022-08-18 21:15:00|2056.12|2054.62|2056.25|2054.75|2056.25|2054.75|2056.07|2054.57|0
1660857600000|2022-08-18 21:20:00|2056.16|2054.66|2056.03|2054.53|2056.16|2054.66|2056.03|2054.53|0
1660857900000|2022-08-18 21:25:00|2056.08|2054.58|2056.12|2054.62|2056.25|2054.75|2056.08|2054.58|0
1660858200000|2022-08-18 21:30:00|2056.16|2054.66|2056.12|2054.62|2056.16|2054.66|2056.12|2054.62|0
1660858800000|2022-08-18 21:40:00|2056.07|2054.57|2055.99|2054.49|2056.07|2054.57|2055.99|2054.49|0
1660859700000|2022-08-18 21:55:00|2055.98|2054.48|2055.9|2054.4|2056.03|2054.53|2055.9|2054.4|0
1660860000000|2022-08-18 22:00:00|2055.89|2054.39|2055.1|2053.6|2056.03|2054.53|2055.01|2053.51|0
1660860300000|2022-08-18 22:05:00|2055.19|2053.69|2055.59|2054.09|2055.81|2054.31|2055.19|2053.69|0
1660860600000|2022-08-18 22:10:00|2055.63|2054.13|2055.36|2053.86|2055.81|2054.31|2055.36|2053.86|0
1660860900000|2022-08-18 22:15:00|2055.32|2053.82|2055.36|2053.86|2055.54|2054.04|2055.27|2053.77|0
1660861200000|2022-08-18 22:20:00|2055.27|2053.77|2055.54|2054.04|2055.63|2054.13|2055.27|2053.77|0
1660861500000|2022-08-18 22:25:00|2055.5|2054|2055.45|2053.95|2055.99|2054.49|2055.45|2053.95|0
1660861800000|2022-08-18 22:30:00|2055.5|2054|2055.45|2053.95|2055.63|2054.13|2055.36|2053.86|0
1660862100000|2022-08-18 22:35:00|2055.46|2053.96|2055.36|2053.86|2055.54|2054.04|2055.19|2053.69|0
1660862400000|2022-08-18 22:40:00|2055.37|2053.87|2055.63|2054.13|2055.63|2054.13|2055.36|2053.86|0
1660862700000|2022-08-18 22:45:00|2055.54|2054.04|2055.19|2053.69|2055.54|2054.04|2055.19|2053.69|0
1660863000000|2022-08-18 22:50:00|2055.18|2053.68|2055.36|2053.86|2055.36|2053.86|2055.1|2053.6|0
1660863300000|2022-08-18 22:55:00|2055.27|2053.77|2055.19|2053.69|2055.36|2053.86|2055.19|2053.69|0
1660863600000|2022-08-18 23:00:00|2055.23|2053.73|2055.01|2053.51|2055.27|2053.77|2054.96|2053.46|0
1660863900000|2022-08-18 23:05:00|2055.1|2053.6|2055.1|2053.6|2055.19|2053.69|2055.01|2053.51|0
1660864200000|2022-08-18 23:10:00|2055.19|2053.69|2055.19|2053.69|2055.27|2053.77|2055.19|2053.69|0
1660864500000|2022-08-18 23:15:00|2055.23|2053.73|2055.05|2053.55|2055.23|2053.73|2055.01|2053.51|0
1660864800000|2022-08-18 23:20:00|2055.01|2053.51|2055.01|2053.51|2055.1|2053.6|2054.83|2053.33|0
1660865100000|2022-08-18 23:25:00|2055.1|2053.6|2055.36|2053.86|2055.36|2053.86|2055.01|2053.51|0
1660865400000|2022-08-18 23:30:00|2055.27|2053.77|2055.01|2053.51|2055.27|2053.77|2055.01|2053.51|0
1660865700000|2022-08-18 23:35:00|2055.05|2053.55|2054.92|2053.42|2055.1|2053.6|2054.83|2053.33|0
1660866000000|2022-08-18 23:40:00|2054.91|2053.41|2054.65|2053.15|2054.91|2053.41|2054.65|2053.15|0
1660866300000|2022-08-18 23:45:00|2054.66|2053.16|2054.92|2053.42|2054.92|2053.42|2054.65|2053.15|0
1660866600000|2022-08-18 23:50:00|2055.01|2053.51|2055.19|2053.69|2055.19|2053.69|2054.74|2053.24|0
1660866900000|2022-08-18 23:55:00|2055.18|2053.68|2055.54|2054.04|2055.54|2054.04|2055.01|2053.51|0
1660867200000|2022-08-19 00:00:00|2055.45|2053.95|2054.65|2053.15|2056.07|2054.57|2054.65|2053.15|0
1660867500000|2022-08-19 00:05:00|2054.7|2053.2|2054.21|2052.71|2054.7|2053.2|2053.67|2052.17|0
1660867800000|2022-08-19 00:10:00|2054.2|2052.7|2053.54|2052.04|2054.54|2053.04|2053.45|2051.95|0
1660868100000|2022-08-19 00:15:00|2053.58|2052.08|2053.73|2052.23|2054.19|2052.69|2052.91|2051.41|0
1660868400000|2022-08-19 00:20:00|2053.52|2052.02|2053.27|2051.77|2053.74|2052.24|2052.84|2051.34|0
1660868700000|2022-08-19 00:25:00|2053.26|2051.76|2052.4|2050.9|2053.26|2051.76|2051.96|2050.46|0
1660869000000|2022-08-19 00:30:00|2052.82|2051.32|2052.4|2050.9|2053.27|2051.77|2052.4|2050.9|0
1660869300000|2022-08-19 00:35:00|2052.61|2051.11|2052.4|2050.9|2052.61|2051.11|2051.96|2050.46|0
1660869600000|2022-08-19 00:40:00|2052.39|2050.89|2052.41|2050.91|2052.42|2050.92|2051.97|2050.47|0
1660869900000|2022-08-19 00:45:00|2052.4|2050.9|2052.4|2050.9|2052.41|2050.91|2051.97|2050.47|0
1660870200000|2022-08-19 00:50:00|2051.97|2050.47|2051.98|2050.48|2052.41|2050.91|2051.97|2050.47|0
1660870500000|2022-08-19 00:55:00|2052.4|2050.9|2052.41|2050.91|2052.85|2051.35|2052.4|2050.9|0
1660870800000|2022-08-19 01:00:00|2052.42|2050.92|2052|2050.5|2052.42|2050.92|2051.98|2050.48|0
1660871100000|2022-08-19 01:05:00|2051.99|2050.49|2052.43|2050.93|2052.44|2050.94|2051.99|2050.49|0
1660871400000|2022-08-19 01:10:00|2052.85|2051.35|2052.86|2051.36|2052.87|2051.37|2052.43|2050.93|0
1660871700000|2022-08-19 01:15:00|2052.87|2051.37|2051.79|2050.29|2052.87|2051.37|2051.58|2050.08|0
1660872000000|2022-08-19 01:20:00|2052|2050.5|2051.58|2050.08|2052.01|2050.51|2051.57|2050.07|0
1660872300000|2022-08-19 01:25:00|2051.57|2050.07|2051.57|2050.07|2051.59|2050.09|2051.57|2050.07|0
1660872600000|2022-08-19 01:30:00|2051.58|2050.08|2050.25|2048.75|2052|2050.5|2050.24|2048.74|0
1660872900000|2022-08-19 01:35:00|2050.67|2049.17|2050.7|2049.2|2051.12|2049.62|2050.25|2048.75|0
1660873200000|2022-08-19 01:40:00|2050.69|2049.19|2051.12|2049.62|2051.14|2049.64|2050.68|2049.18|0
1660873500000|2022-08-19 01:45:00|2051.13|2049.63|2051.15|2049.65|2051.58|2050.08|2050.7|2049.2|0
1660873800000|2022-08-19 01:50:00|2051.16|2049.66|2052.01|2050.51|2052.03|2050.53|2051.16|2049.66|0
1660874100000|2022-08-19 01:55:00|2052.02|2050.52|2052.43|2050.93|2052.44|2050.94|2052|2050.5|0
1660874400000|2022-08-19 02:00:00|2052.44|2050.94|2051.58|2050.08|2052.44|2050.94|2051.58|2050.08|0
1660874700000|2022-08-19 02:05:00|2051.59|2050.09|2051.58|2050.08|2052.45|2050.95|2051.58|2050.08|0
1660875000000|2022-08-19 02:10:00|2051.57|2050.07|2052.01|2050.51|2052.02|2050.52|2051.14|2049.64|0
1660875300000|2022-08-19 02:15:00|2052|2050.5|2052|2050.5|2052.44|2050.94|2051.58|2050.08|0
1660875600000|2022-08-19 02:20:00|2052.01|2050.51|2051.58|2050.08|2052.44|2050.94|2051.58|2050.08|0
1660875900000|2022-08-19 02:25:00|2051.59|2050.09|2051.58|2050.08|2052.01|2050.51|2051.58|2050.08|0
1660876200000|2022-08-19 02:30:00|2051.59|2050.09|2051.6|2050.1|2052.02|2050.52|2051.58|2050.08|0
1660876500000|2022-08-19 02:35:00|2052.03|2050.53|2052.48|2050.98|2052.48|2050.98|2052.03|2050.53|0
1660876800000|2022-08-19 02:40:00|2052.47|2050.97|2052.05|2050.55|2052.48|2050.98|2052.04|2050.54|0
1660877100000|2022-08-19 02:45:00|2052.04|2050.54|2052.04|2050.54|2052.05|2050.55|2052.04|2050.54|0
1660877400000|2022-08-19 02:50:00|2052.05|2050.55|2052.48|2050.98|2052.91|2051.41|2052.05|2050.55|0
1660877700000|2022-08-19 02:55:00|2052.05|2050.55|2052.92|2051.42|2052.92|2051.42|2052.05|2050.55|0
1660878000000|2022-08-19 03:00:00|2052.93|2051.43|2053.34|2051.84|2053.78|2052.28|2052.91|2051.41|0
1660878300000|2022-08-19 03:05:00|2052.92|2051.42|2053.33|2051.83|2053.34|2051.84|2052.9|2051.4|0
1660878600000|2022-08-19 03:10:00|2053.34|2051.84|2052.91|2051.41|2053.34|2051.84|2052.9|2051.4|0
1660878900000|2022-08-19 03:15:00|2052.92|2051.42|2052.91|2051.41|2052.92|2051.42|2052.91|2051.41|0
1660879200000|2022-08-19 03:20:00|2052.92|2051.42|2052.9|2051.4|2053.35|2051.85|2052.9|2051.4|0
1660879500000|2022-08-19 03:25:00|2052.91|2051.41|2052.47|2050.97|2052.91|2051.41|2052.47|2050.97|0
1660879800000|2022-08-19 03:30:00|2052.46|2050.96|2051.09|2049.59|2052.46|2050.96|2051.07|2049.57|0
1660880100000|2022-08-19 03:35:00|2051.52|2050.02|2051.95|2050.45|2051.95|2050.45|2051.09|2049.59|0
1660880400000|2022-08-19 03:40:00|2051.96|2050.46|2051.94|2050.44|2051.96|2050.46|2051.94|2050.44|0
1660880700000|2022-08-19 03:45:00|2051.95|2050.45|2051.09|2049.59|2051.95|2050.45|2051.07|2049.57|0
1660881000000|2022-08-19 03:50:00|2051.08|2049.58|2051.08|2049.58|2051.52|2050.02|2051.08|2049.58|0
1660881300000|2022-08-19 03:55:00|2051.07|2049.57|2050.65|2049.15|2051.5|2050|2050.65|2049.15|0
1660881600000|2022-08-19 04:00:00|2050.64|2049.14|2050.63|2049.13|2051.07|2049.57|2050.63|2049.13|0
1660881900000|2022-08-19 04:05:00|2050.64|2049.14|2050.21|2048.71|2051.06|2049.56|2050.21|2048.71|0
1660882200000|2022-08-19 04:10:00|2050.2|2048.7|2050.64|2049.14|2050.64|2049.14|2050.2|2048.7|0
1660882500000|2022-08-19 04:15:00|2050.85|2049.35|2051.07|2049.57|2051.07|2049.57|2050.85|2049.35|0
1660882800000|2022-08-19 04:20:00|2051.49|2049.99|2051.5|2050|2051.5|2050|2051.07|2049.57|0
1660883100000|2022-08-19 04:25:00|2051.49|2049.99|2051.07|2049.57|2051.5|2050|2051.07|2049.57|0
1660883400000|2022-08-19 04:30:00|2051.08|2049.58|2051.51|2050.01|2051.51|2050.01|2051.07|2049.57|0
1660883700000|2022-08-19 04:35:00|2051.5|2050|2050.21|2048.71|2051.51|2050.01|2050.19|2048.69|0
1660884000000|2022-08-19 04:40:00|2050.2|2048.7|2050.63|2049.13|2050.63|2049.13|2049.77|2048.27|0
1660884300000|2022-08-19 04:45:00|2050.62|2049.12|2050.2|2048.7|2050.63|2049.13|2050.19|2048.69|0
1660884600000|2022-08-19 04:50:00|2050.21|2048.71|2051.05|2049.55|2051.05|2049.55|2050.21|2048.71|0
1660884900000|2022-08-19 04:55:00|2051.06|2049.56|2050.62|2049.12|2051.06|2049.56|2050.2|2048.7|0
1660885200000|2022-08-19 05:00:00|2050.63|2049.13|2050.6|2049.1|2051.05|2049.55|2050.6|2049.1|0
1660885500000|2022-08-19 05:05:00|2050.59|2049.09|2050.6|2049.1|2050.6|2049.1|2050.16|2048.66|0
1660885800000|2022-08-19 05:10:00|2050.18|2048.68|2050.17|2048.67|2050.6|2049.1|2050.16|2048.66|0
1660886100000|2022-08-19 05:15:00|2050.16|2048.66|2050.17|2048.67|2050.61|2049.11|2050.16|2048.66|0
1660886400000|2022-08-19 05:20:00|2050.18|2048.68|2050.15|2048.65|2050.18|2048.68|2049.72|2048.22|0
1660886700000|2022-08-19 05:25:00|2050.16|2048.66|2050.15|2048.65|2050.58|2049.08|2049.71|2048.21|0
1660887000000|2022-08-19 05:30:00|2050.16|2048.66|2049.67|2048.17|2050.16|2048.66|2049.25|2047.75|0
1660887300000|2022-08-19 05:35:00|2049.68|2048.18|2049.25|2047.75|2049.68|2048.18|2048.8|2047.3|0
1660887600000|2022-08-19 05:40:00|2049.26|2047.76|2049.67|2048.17|2049.68|2048.18|2049.24|2047.74|0
1660887900000|2022-08-19 05:45:00|2049.46|2047.96|2050.55|2049.05|2050.55|2049.05|2049.25|2047.75|0
1660888200000|2022-08-19 05:50:00|2050.56|2049.06|2050.55|2049.05|2051.2|2049.7|2050.55|2049.05|0
1660888500000|2022-08-19 05:55:00|2050.76|2049.26|2049.69|2048.19|2050.98|2049.48|2049.69|2048.19|0
1660888800000|2022-08-19 06:00:00|2049.68|2048.18|2050.1|2048.6|2050.53|2049.03|2048.81|2047.31|0
1660889100000|2022-08-19 06:05:00|2050.11|2048.61|2049.66|2048.16|2050.54|2049.04|2049.66|2048.16|0
1660889400000|2022-08-19 06:10:00|2050.09|2048.59|2048.37|2046.87|2050.1|2048.6|2048.36|2046.86|0
1660889700000|2022-08-19 06:15:00|2048.36|2046.86|2047.06|2045.56|2048.38|2046.88|2047.06|2045.56|0
1660890000000|2022-08-19 06:20:00|2047.07|2045.57|2047.14|2045.64|2047.49|2045.99|2046.62|2045.12|0
1660890300000|2022-08-19 06:25:00|2047.13|2045.63|2046.69|2045.19|2047.58|2046.08|2046.25|2044.75|0
1660890600000|2022-08-19 06:30:00|2046.68|2045.18|2046.14|2044.74|2047.12|2045.62|2045.89|2044.49|12
1660890900000|2022-08-19 06:35:00|2046.39|2044.99|2045.64|2044.24|2046.39|2044.99|2044.89|2043.49|35
1660891200000|2022-08-19 06:40:00|2045.14|2043.74|2045.51|2044.11|2046.39|2044.99|2045.01|2043.61|119
1660891500000|2022-08-19 06:45:00|2045.39|2043.99|2045.26|2043.86|2045.89|2044.49|2044.64|2043.24|32
1660891800000|2022-08-19 06:50:00|2045.14|2043.74|2045.14|2043.74|2045.64|2044.24|2044.76|2043.36|20
1660892100000|2022-08-19 06:55:00|2045.19|2043.69|2044.33|2042.83|2045.19|2043.69|2043.26|2041.76|5
1660892400000|2022-08-19 07:00:00|2044.12|2042.62|2046.06|2045.56|2046.19|2045.69|2042.69|2042.19|3651
1660892700000|2022-08-19 07:05:00|2045.94|2045.44|2051.19|2050.69|2051.44|2050.94|2045.44|2044.94|1957
1660893000000|2022-08-19 07:10:00|2051.06|2050.56|2049.81|2049.31|2053.19|2052.69|2049.69|2049.19|1585
1660893300000|2022-08-19 07:15:00|2049.94|2049.44|2050.19|2049.69|2051.69|2051.19|2048.69|2048.19|1073
1660893600000|2022-08-19 07:20:00|2050.06|2049.56|2049.44|2048.94|2050.19|2049.69|2046.69|2046.19|1388
1660893900000|2022-08-19 07:25:00|2049.19|2048.69|2050.44|2049.94|2050.44|2049.94|2048.44|2047.94|597
1660894200000|2022-08-19 07:30:00|2050.69|2050.19|2049.69|2049.19|2051.94|2051.44|2049.19|2048.69|1195
1660894500000|2022-08-19 07:35:00|2049.81|2049.31|2049.44|2048.94|2050.94|2050.44|2048.19|2047.69|616
1660894800000|2022-08-19 07:40:00|2049.82|2049.32|2049.82|2049.32|2051.69|2051.19|2049.07|2048.57|485
1660895100000|2022-08-19 07:45:00|2050.07|2049.57|2048.07|2047.57|2050.82|2050.32|2047.82|2047.32|470
1660895400000|2022-08-19 07:50:00|2048.19|2047.69|2048.07|2047.57|2048.32|2047.82|2046.57|2046.07|606
1660895700000|2022-08-19 07:55:00|2048.32|2047.82|2049.07|2048.57|2050.32|2049.82|2047.82|2047.32|866
1660896000000|2022-08-19 08:00:00|2048.94|2048.44|2049.07|2048.57|2049.82|2049.32|2048.19|2047.69|411
1660896300000|2022-08-19 08:05:00|2049.32|2048.82|2049.07|2048.57|2050.82|2050.32|2048.57|2048.07|747
1660896600000|2022-08-19 08:10:00|2049.32|2048.82|2050.07|2049.57|2050.82|2050.32|2048.32|2047.82|443
1660896900000|2022-08-19 08:15:00|2049.94|2049.44|2050.07|2049.57|2050.57|2050.07|2048.57|2048.07|517
1660897200000|2022-08-19 08:20:00|2050.19|2049.69|2048.07|2047.57|2050.32|2049.82|2047.19|2046.69|469
1660897500000|2022-08-19 08:25:00|2048.19|2047.69|2047.69|2047.19|2049.32|2048.82|2047.57|2047.07|543
1660897800000|2022-08-19 08:30:00|2047.57|2047.07|2043.57|2043.07|2047.82|2047.32|2043.32|2042.82|804
1660898100000|2022-08-19 08:35:00|2043.32|2042.82|2042.69|2042.19|2044.69|2044.19|2040.07|2039.57|1195
1660898400000|2022-08-19 08:40:00|2042.44|2041.94|2043.82|2043.32|2044.82|2044.32|2042.07|2041.57|471
1660898700000|2022-08-19 08:45:00|2044.07|2043.57|2045.57|2045.07|2046.57|2046.07|2044.07|2043.57|476
1660899000000|2022-08-19 08:50:00|2045.69|2045.19|2045.07|2044.57|2046.19|2045.69|2044.07|2043.57|444
1660899300000|2022-08-19 08:55:00|2045.32|2044.82|2047.07|2046.57|2047.57|2047.07|2045.07|2044.57|494
1660899600000|2022-08-19 09:00:00|2046.94|2046.44|2047.07|2046.57|2047.32|2046.82|2045.44|2044.94|389
1660899900000|2022-08-19 09:05:00|2046.82|2046.32|2045.32|2044.82|2046.82|2046.32|2045.07|2044.57|486
1660900200000|2022-08-19 09:10:00|2045.19|2044.69|2047.44|2046.94|2047.57|2047.07|2044.82|2044.32|750
1660900500000|2022-08-19 09:15:00|2047.32|2046.82|2048.82|2048.32|2049.94|2049.44|2046.82|2046.32|878
1660900800000|2022-08-19 09:20:00|2048.94|2048.44|2047.07|2046.57|2049.07|2048.57|2046.82|2046.32|436
1660901100000|2022-08-19 09:25:00|2046.94|2046.44|2048.57|2048.07|2048.82|2048.32|2046.82|2046.32|436
1660901400000|2022-08-19 09:30:00|2048.69|2048.19|2048.57|2048.07|2049.07|2048.57|2047.82|2047.32|357
1660901700000|2022-08-19 09:35:00|2048.44|2047.94|2049.32|2048.82|2049.82|2049.32|2048.32|2047.82|699
1660902000000|2022-08-19 09:40:00|2049.07|2048.57|2050.82|2050.32|2051.82|2051.32|2049.07|2048.57|467
1660902300000|2022-08-19 09:45:00|2050.69|2050.19|2052.19|2051.69|2052.57|2052.07|2050.57|2050.07|1762
1660902600000|2022-08-19 09:50:00|2052.07|2051.57|2049.94|2049.44|2052.07|2051.57|2049.57|2049.07|663
1660902900000|2022-08-19 09:55:00|2049.82|2049.32|2048.57|2048.07|2050.07|2049.57|2048.07|2047.57|488
1660903200000|2022-08-19 10:00:00|2048.44|2047.94|2049.32|2048.82|2049.57|2049.07|2047.57|2047.07|380
1660903500000|2022-08-19 10:05:00|2049.19|2048.69|2049.07|2048.57|2049.82|2049.32|2048.07|2047.57|471
1660903800000|2022-08-19 10:10:00|2048.94|2048.44|2048.32|2047.82|2049.82|2049.32|2047.94|2047.44|1337
1660904100000|2022-08-19 10:15:00|2048.44|2047.94|2051.32|2050.82|2051.32|2050.82|2048.32|2047.82|285
1660904400000|2022-08-19 10:20:00|2051.07|2050.57|2050.57|2050.07|2051.82|2051.32|2050.32|2049.82|295
1660904700000|2022-08-19 10:25:00|2050.69|2050.19|2050.82|2050.32|2051.32|2050.82|2050.07|2049.57|289
1660905000000|2022-08-19 10:30:00|2050.94|2050.44|2049.32|2048.82|2051.07|2050.57|2049.07|2048.57|285
1660905300000|2022-08-19 10:35:00|2049.07|2048.57|2046.57|2046.07|2049.57|2049.07|2045.82|2045.32|457
1660905600000|2022-08-19 10:40:00|2046.44|2045.94|2045.32|2044.82|2047.44|2046.94|2045.07|2044.57|341
1660905900000|2022-08-19 10:45:00|2045.19|2044.69|2044.07|2043.57|2045.69|2045.19|2043.94|2043.44|415
1660906200000|2022-08-19 10:50:00|2043.94|2043.44|2045.69|2045.19|2045.82|2045.32|2043.57|2043.07|416
1660906500000|2022-08-19 10:55:00|2045.57|2045.07|2046.07|2045.57|2046.82|2046.32|2044.94|2044.44|411
1660906800000|2022-08-19 11:00:00|2046.19|2045.69|2046.32|2045.82|2047.07|2046.57|2045.32|2044.82|632
1660907100000|2022-08-19 11:05:00|2046.44|2045.94|2047.07|2046.57|2047.07|2046.57|2045.07|2044.57|472
1660907400000|2022-08-19 11:10:00|2046.82|2046.32|2048.57|2048.07|2048.69|2048.19|2046.82|2046.32|263
1660907700000|2022-08-19 11:15:00|2048.69|2048.19|2048.82|2048.32|2050.07|2049.57|2048.32|2047.82|477
1660908000000|2022-08-19 11:20:00|2049.07|2048.57|2050.44|2049.94|2050.44|2049.94|2049.07|2048.57|414
1660908300000|2022-08-19 11:25:00|2050.32|2049.82|2049.32|2048.82|2050.57|2050.07|2048.94|2048.44|296
1660908600000|2022-08-19 11:30:00|2049.44|2048.94|2049.07|2048.57|2050.32|2049.82|2048.82|2048.32|240
1660908900000|2022-08-19 11:35:00|2048.82|2048.32|2048.82|2048.32|2049.32|2048.82|2047.82|2047.32|297
1660909200000|2022-08-19 11:40:00|2049.01|2048.51|2049.76|2049.26|2049.76|2049.26|2048.76|2048.26|326
1660909500000|2022-08-19 11:45:00|2049.88|2049.38|2048.51|2048.01|2050.01|2049.51|2048.51|2048.01|666
1660909800000|2022-08-19 11:50:00|2048.63|2048.13|2048.76|2048.26|2049.51|2049.01|2048.26|2047.76|469
1660910100000|2022-08-19 11:55:00|2048.51|2048.01|2050.51|2050.01|2050.51|2050.01|2047.88|2047.38|348
1660910400000|2022-08-19 12:00:00|2050.38|2049.88|2050.01|2049.51|2051.01|2050.51|2049.51|2049.01|499
1660910700000|2022-08-19 12:05:00|2049.51|2049.01|2048.51|2048.01|2050.51|2050.01|2048.51|2048.01|1189
1660911000000|2022-08-19 12:10:00|2048.76|2048.26|2047.51|2047.01|2049.01|2048.51|2047.26|2046.76|541
1660911300000|2022-08-19 12:15:00|2047.76|2047.26|2047.51|2047.01|2048.01|2047.51|2047.26|2046.76|418
1660911600000|2022-08-19 12:20:00|2047.26|2046.76|2046.26|2045.76|2047.51|2047.01|2046.13|2045.63|546
1660911900000|2022-08-19 12:25:00|2045.76|2045.26|2046.01|2045.51|2046.51|2046.01|2045.51|2045.01|350
1660912200000|2022-08-19 12:30:00|2045.76|2045.26|2047.01|2046.51|2047.13|2046.63|2045.76|2045.26|531
1660912500000|2022-08-19 12:35:00|2047.26|2046.76|2048.51|2048.01|2048.76|2048.26|2047.01|2046.51|309
1660912800000|2022-08-19 12:40:00|2048.63|2048.13|2047.51|2047.01|2048.88|2048.38|2047.51|2047.01|259
1660913100000|2022-08-19 12:45:00|2047.76|2047.26|2048.26|2047.76|2048.76|2048.26|2047.51|2047.01|224
1660913400000|2022-08-19 12:50:00|2048.51|2048.01|2049.01|2048.51|2049.76|2049.26|2048.51|2048.01|301
1660913700000|2022-08-19 12:55:00|2048.88|2048.38|2047.26|2046.76|2048.88|2048.38|2047.01|2046.51|816
1660914000000|2022-08-19 13:00:00|2047.01|2046.51|2047.26|2046.76|2048.76|2048.26|2047.01|2046.51|373
1660914300000|2022-08-19 13:05:00|2047.51|2047.01|2046.76|2046.26|2047.76|2047.26|2046.26|2045.76|491
1660914600000|2022-08-19 13:10:00|2046.51|2046.01|2047.51|2047.01|2047.51|2047.01|2046.01|2045.51|303
1660914900000|2022-08-19 13:15:00|2047.26|2046.76|2048.26|2047.76|2048.38|2047.88|2047.01|2046.51|300
1660915200000|2022-08-19 13:20:00|2048.51|2048.01|2049.51|2049.01|2049.76|2049.26|2048.26|2047.76|489
1660915500000|2022-08-19 13:25:00|2049.76|2049.26|2049.26|2048.76|2049.76|2049.26|2048.76|2048.26|343
1660915800000|2022-08-19 13:30:00|2049.01|2048.51|2049.51|2049.01|2050.51|2050.01|2048.51|2048.01|1132
1660916100000|2022-08-19 13:35:00|2049.26|2048.76|2049.76|2049.26|2050.76|2050.26|2048.76|2048.26|877
1660916400000|2022-08-19 13:40:00|2050.13|2049.63|2047.26|2046.76|2050.76|2050.26|2046.76|2046.26|961
1660916700000|2022-08-19 13:45:00|2047.01|2046.51|2045.13|2044.63|2047.51|2047.01|2044.51|2044.01|3121
1660917000000|2022-08-19 13:50:00|2045.26|2044.76|2043.26|2042.76|2045.26|2044.76|2042.76|2042.26|966
1660917300000|2022-08-19 13:55:00|2043.13|2042.63|2043.76|2043.26|2044.51|2044.01|2042.38|2041.88|711
1660917600000|2022-08-19 14:00:00|2043.63|2043.13|2044.76|2044.26|2045.51|2045.01|2043.01|2042.51|793
1660917900000|2022-08-19 14:05:00|2044.88|2044.38|2043.76|2043.26|2045.51|2045.01|2043.76|2043.26|838
1660918200000|2022-08-19 14:10:00|2043.72|2043.22|2042.72|2042.22|2044.97|2044.47|2042.59|2042.09|753
1660918500000|2022-08-19 14:15:00|2042.84|2042.34|2044.22|2043.72|2044.72|2044.22|2042.72|2042.22|508
1660918800000|2022-08-19 14:20:00|2044.47|2043.97|2043.97|2043.47|2045.47|2044.97|2043.97|2043.47|538
1660919100000|2022-08-19 14:25:00|2044.22|2043.72|2045.72|2045.22|2045.97|2045.47|2043.72|2043.22|516
1660919400000|2022-08-19 14:30:00|2045.59|2045.09|2044.47|2043.97|2046.72|2046.22|2044.47|2043.97|549
1660919700000|2022-08-19 14:35:00|2044.59|2044.09|2044.72|2044.22|2045.22|2044.72|2044.22|2043.72|708
1660920000000|2022-08-19 14:40:00|2044.47|2043.97|2044.22|2043.72|2044.72|2044.22|2042.72|2042.22|638
1660920300000|2022-08-19 14:45:00|2044.34|2043.84|2045.09|2044.59|2045.47|2044.97|2043.84|2043.34|1076
1660920600000|2022-08-19 14:50:00|2044.97|2044.47|2041.72|2041.22|2044.97|2044.47|2041.72|2041.22|891
1660920900000|2022-08-19 14:55:00|2041.59|2041.09|2040.72|2040.22|2041.97|2041.47|2040.72|2040.22|778
1660921200000|2022-08-19 15:00:00|2040.97|2040.47|2041.84|2041.34|2041.97|2041.47|2040.72|2040.22|1420
1660921500000|2022-08-19 15:05:00|2041.97|2041.47|2039.72|2039.22|2042.72|2042.22|2039.09|2038.59|1015
1660921800000|2022-08-19 15:10:00|2039.59|2039.09|2040.97|2040.47|2041.22|2040.72|2039.47|2038.97|1495
1660922100000|2022-08-19 15:15:00|2040.72|2040.22|2040.72|2040.22|2040.97|2040.47|2039.72|2039.22|1383
1660922400000|2022-08-19 15:20:00|2040.47|2039.97|2039.23|2037.73|2040.72|2040.22|2037.84|2037.34|2463
1660922700000|2022-08-19 15:25:00|2039.65|2038.15|2039.3|2037.8|2039.75|2038.25|2038.8|2037.3|1254
1660923000000|2022-08-19 15:30:00|2039.31|2037.81|2040.17|2038.77|2040.54|2039.14|2038.67|2037.27|239
1660923300000|2022-08-19 15:35:00|2040.29|2038.89|2041.79|2040.39|2041.79|2040.39|2039.79|2038.39|264
1660923600000|2022-08-19 15:40:00|2041.67|2040.27|2042.42|2041.02|2042.67|2041.27|2041.29|2039.89|26
1660923900000|2022-08-19 15:45:00|2042.29|2040.89|2043.29|2041.89|2043.29|2041.89|2042.17|2040.77|15
1660924200000|2022-08-19 15:50:00|2043.67|2042.27|2042.29|2040.89|2044.17|2042.77|2042.04|2040.64|7
1660924500000|2022-08-19 15:55:00|2042.17|2040.77|2041.22|2039.72|2042.17|2040.77|2041.04|2039.64|13
1660924800000|2022-08-19 16:00:00|2041.21|2039.71|2040.76|2039.26|2041.64|2040.14|2040.31|2038.81|0
1660925100000|2022-08-19 16:05:00|2040.77|2039.27|2040.74|2039.24|2041.21|2039.71|2040.31|2038.81|0
1660925400000|2022-08-19 16:10:00|2040.75|2039.25|2041.68|2040.18|2042.11|2040.61|2040.74|2039.24|0
1660925700000|2022-08-19 16:15:00|2041.69|2040.19|2042.55|2041.05|2043|2041.5|2041.68|2040.18|0
1660926000000|2022-08-19 16:20:00|2042.97|2041.47|2042.54|2041.04|2042.99|2041.49|2042.52|2041.02|0
1660926300000|2022-08-19 16:25:00|2042.53|2041.03|2041.64|2040.14|2042.54|2041.04|2041.2|2039.7|0
1660926600000|2022-08-19 16:30:00|2041.63|2040.13|2042.11|2040.61|2042.11|2040.61|2041.2|2039.7|0
1660926900000|2022-08-19 16:35:00|2042.1|2040.6|2043.49|2041.99|2043.49|2041.99|2042.1|2040.6|0
1660927200000|2022-08-19 16:40:00|2043.48|2041.98|2043.47|2041.97|2043.9|2042.4|2042.58|2041.08|0
1660927500000|2022-08-19 16:45:00|2043.46|2041.96|2042.99|2041.49|2043.92|2042.42|2042.99|2041.49|0
1660927800000|2022-08-19 16:50:00|2043|2041.5|2044.32|2042.82|2044.33|2042.83|2043|2041.5|0
1660928100000|2022-08-19 16:55:00|2044.31|2042.81|2044.73|2043.23|2045.65|2044.15|2044.31|2042.81|0
1660928400000|2022-08-19 17:00:00|2044.74|2043.24|2045.2|2043.7|2045.64|2044.14|2044.29|2042.79|0
1660928700000|2022-08-19 17:05:00|2045.41|2043.91|2044.32|2042.82|2045.63|2044.13|2043.86|2042.36|0
1660929000000|2022-08-19 17:10:00|2044.31|2042.81|2043.85|2042.35|2044.75|2043.25|2043.41|2041.91|0
1660929300000|2022-08-19 17:15:00|2043.86|2042.36|2043.41|2041.91|2044.3|2042.8|2043.4|2041.9|0
1660929600000|2022-08-19 17:20:00|2043.42|2041.92|2042.97|2041.47|2043.42|2041.92|2042.55|2041.05|0
1660929900000|2022-08-19 17:25:00|2042.55|2041.05|2042.52|2041.02|2042.98|2041.48|2042.51|2041.01|0
1660930200000|2022-08-19 17:30:00|2042.51|2041.01|2041.18|2039.68|2042.51|2041.01|2040.26|2038.76|0
1660930500000|2022-08-19 17:35:00|2041.17|2039.67|2040.85|2039.35|2041.18|2039.68|2040.28|2038.78|0
1660930800000|2022-08-19 17:40:00|2040.86|2039.36|2041.27|2039.77|2041.3|2039.8|2040.83|2039.33|0
1660931100000|2022-08-19 17:45:00|2041.26|2039.76|2041.29|2039.79|2041.3|2039.8|2040.83|2039.33|0
1660931400000|2022-08-19 17:50:00|2041.3|2039.8|2042.19|2040.69|2042.19|2040.69|2041.28|2039.78|0
1660931700000|2022-08-19 17:55:00|2042.2|2040.7|2043.04|2041.54|2043.06|2041.56|2041.75|2040.25|0
1660932000000|2022-08-19 18:00:00|2043.05|2041.55|2043.04|2041.54|2043.47|2041.97|2042.16|2040.66|0
1660932300000|2022-08-19 18:05:00|2043.03|2041.53|2043.02|2041.52|2043.48|2041.98|2042.59|2041.09|0
1660932600000|2022-08-19 18:10:00|2043.01|2041.51|2041.23|2039.73|2043.02|2041.52|2041.23|2039.73|0
1660932900000|2022-08-19 18:15:00|2041.22|2039.72|2041.21|2039.71|2041.23|2039.73|2040.77|2039.27|0
1660933200000|2022-08-19 18:20:00|2041.2|2039.7|2041.24|2039.74|2041.24|2039.74|2040.76|2039.26|0
1660933500000|2022-08-19 18:25:00|2041.23|2039.73|2041.69|2040.19|2042.12|2040.62|2040.79|2039.29|0
1660933800000|2022-08-19 18:30:00|2041.68|2040.18|2041.68|2040.18|2041.7|2040.2|2041.21|2039.71|0
1660934100000|2022-08-19 18:35:00|2041.67|2040.17|2040.77|2039.27|2041.69|2040.19|2040.77|2039.27|0
1660934400000|2022-08-19 18:40:00|2040.78|2039.28|2041.22|2039.72|2041.23|2039.73|2040.31|2038.81|0
1660934700000|2022-08-19 18:45:00|2040.8|2039.3|2041.22|2039.72|2041.67|2040.17|2040.76|2039.26|0
1660935000000|2022-08-19 18:50:00|2041.23|2039.73|2039.88|2038.38|2041.23|2039.73|2039.87|2038.37|0
1660935300000|2022-08-19 18:55:00|2039.89|2038.39|2039.91|2038.41|2040.33|2038.83|2039.38|2037.88|0
1660935600000|2022-08-19 19:00:00|2039.9|2038.4|2038.38|2036.88|2040.35|2038.85|2038.37|2036.87|0
1660935900000|2022-08-19 19:05:00|2038.39|2036.89|2038.01|2036.51|2038.44|2036.94|2037.57|2036.07|0
1660936200000|2022-08-19 19:10:00|2038.02|2036.52|2040.28|2038.78|2040.71|2039.21|2038.02|2036.52|0
1660936500000|2022-08-19 19:15:00|2040.29|2038.79|2040.71|2039.21|2041.18|2039.68|2040.25|2038.75|0
1660936800000|2022-08-19 19:20:00|2040.7|2039.2|2040.73|2039.23|2041.18|2039.68|2040.27|2038.77|0
1660937100000|2022-08-19 19:25:00|2040.74|2039.24|2041.17|2039.67|2041.18|2039.68|2040.71|2039.21|0
1660937400000|2022-08-19 19:30:00|2041.18|2039.68|2040.77|2039.27|2041.68|2040.18|2040.71|2039.21|0
1660937700000|2022-08-19 19:35:00|2040.78|2039.28|2040.77|2039.27|2041.23|2039.73|2040.33|2038.83|0
1660938000000|2022-08-19 19:40:00|2040.76|2039.26|2040.37|2038.87|2041.22|2039.72|2039.88|2038.38|0
1660938300000|2022-08-19 19:45:00|2040.8|2039.3|2040.36|2038.86|2040.82|2039.32|2039.46|2037.96|0
1660938600000|2022-08-19 19:50:00|2040.38|2038.88|2039.95|2038.45|2041.31|2039.81|2039.92|2038.42|0
1660938900000|2022-08-19 19:55:00|2040.17|2038.67|2040.78|2039.28|2041.7|2040.2|2039.94|2038.44|0
1660939200000|2022-08-19 20:00:00|2040.77|2039.27|2040.87|2039.37|2041.14|2039.64|2040.42|2038.92|0
1660939500000|2022-08-19 20:05:00|2040.96|2039.46|2041.23|2039.73|2041.23|2039.73|2040.69|2039.19|0
1660939800000|2022-08-19 20:10:00|2041.22|2039.72|2040.96|2039.46|2041.23|2039.73|2040.6|2039.1|0
1660940100000|2022-08-19 20:15:00|2040.95|2039.45|2040.78|2039.28|2040.96|2039.46|2040.78|2039.28|0
1660940400000|2022-08-19 20:20:00|2040.82|2039.32|2040.6|2039.1|2040.96|2039.46|2040.6|2039.1|0
1660940700000|2022-08-19 20:25:00|2040.59|2039.09|2040.42|2038.92|2040.59|2039.09|2040.24|2038.74|0
1660941000000|2022-08-19 20:30:00|2040.43|2038.93|2040.06|2038.56|2040.51|2039.01|2040.06|2038.56|0
1660941300000|2022-08-19 20:35:00|2040.07|2038.57|2040.25|2038.75|2040.43|2038.93|2040.07|2038.57|0
1660941600000|2022-08-19 20:40:00|2040.26|2038.76|2040.16|2038.66|2040.34|2038.84|2040.07|2038.57|0
1660941900000|2022-08-19 20:45:00|2040.17|2038.67|2040.25|2038.75|2040.34|2038.84|2040.12|2038.62|0
1660942200000|2022-08-19 20:50:00|2040.16|2038.66|2040.16|2038.66|2040.25|2038.75|2040.07|2038.57|0
1660942500000|2022-08-19 20:55:00|2040.17|2038.67|2040.12|2038.62|2040.34|2038.84|2040.03|2038.53|0
1661119200000|2022-08-21 22:00:00|2035.63|2034.13|2035.72|2034.22|2036.23|2034.73|2035.09|2033.59|0
1661119500000|2022-08-21 22:05:00|2035.76|2034.26|2035.56|2034.06|2035.9|2034.4|2034.83|2033.33|0
1661119800000|2022-08-21 22:10:00|2035.65|2034.15|2035.98|2034.48|2036.1|2034.6|2035.38|2033.88|0
1661120100000|2022-08-21 22:15:00|2035.99|2034.49|2035.7|2034.2|2036.29|2034.79|2035.25|2033.75|0
1661120400000|2022-08-21 22:20:00|2035.79|2034.29|2035.61|2034.11|2035.88|2034.38|2035.52|2034.02|0
1661120700000|2022-08-21 22:25:00|2035.7|2034.2|2036.41|2034.91|2036.59|2035.09|2035.65|2034.15|0
1661121000000|2022-08-21 22:30:00|2036.42|2034.92|2036.41|2034.91|2036.95|2035.45|2036.41|2034.91|0
1661121300000|2022-08-21 22:35:00|2036.37|2034.87|2036.06|2034.56|2036.5|2035|2035.88|2034.38|0
1661121600000|2022-08-21 22:40:00|2036.15|2034.65|2036.41|2034.91|2036.5|2035|2036.15|2034.65|0
1661121900000|2022-08-21 22:45:00|2036.37|2034.87|2036.5|2035|2036.59|2035.09|2036.23|2034.73|0
1661122200000|2022-08-21 22:50:00|2036.51|2035.01|2036.68|2035.18|2036.77|2035.27|2036.51|2035.01|0
1661122500000|2022-08-21 22:55:00|2036.69|2035.19|2036.15|2034.65|2036.86|2035.36|2036.06|2034.56|0
1661122800000|2022-08-21 23:00:00|2036.14|2034.64|2036.32|2034.82|2036.41|2034.91|2035.97|2034.47|0
1661123100000|2022-08-21 23:05:00|2036.23|2034.73|2036.37|2034.87|2036.59|2035.09|2036.23|2034.73|0
1661123400000|2022-08-21 23:10:00|2036.32|2034.82|2035.97|2034.47|2036.59|2035.09|2035.79|2034.29|0
1661123700000|2022-08-21 23:15:00|2036.06|2034.56|2036.24|2034.74|2036.32|2034.82|2035.92|2034.42|0
1661124000000|2022-08-21 23:20:00|2036.23|2034.73|2035.52|2034.02|2036.24|2034.74|2035.52|2034.02|0
1661124300000|2022-08-21 23:25:00|2035.51|2034.01|2035.02|2033.52|2035.51|2034.01|2034.67|2033.17|0
1661124600000|2022-08-21 23:30:00|2034.93|2033.43|2035.29|2033.79|2035.33|2033.83|2034.48|2032.98|0
1661124900000|2022-08-21 23:35:00|2035.25|2033.75|2034.75|2033.25|2035.29|2033.79|2034.57|2033.07|0
1661125200000|2022-08-21 23:40:00|2034.71|2033.21|2034.66|2033.16|2035.2|2033.7|2034.4|2032.9|0
1661125500000|2022-08-21 23:45:00|2034.57|2033.07|2033.77|2032.27|2034.66|2033.16|2033.68|2032.18|0
1661125800000|2022-08-21 23:50:00|2033.72|2032.22|2033.18|2031.68|2033.95|2032.45|2033.13|2031.63|0
1661126100000|2022-08-21 23:55:00|2033.17|2031.67|2033.31|2031.81|2033.4|2031.9|2032.55|2031.05|0
1661126400000|2022-08-22 00:00:00|2033.32|2031.82|2033.09|2031.59|2033.58|2032.08|2032.28|2030.78|0
1661126700000|2022-08-22 00:05:00|2033.13|2031.63|2033.31|2031.81|2033.49|2031.99|2033|2031.5|0
1661127000000|2022-08-22 00:10:00|2033.32|2031.82|2033.93|2032.43|2034.16|2032.66|2032.91|2031.41|0
1661127300000|2022-08-22 00:15:00|2033.94|2032.44|2035.15|2033.65|2036.02|2034.52|2033.93|2032.43|0
1661127600000|2022-08-22 00:20:00|2035.16|2033.66|2035.14|2033.64|2035.59|2034.09|2035.14|2033.64|0
1661127900000|2022-08-22 00:25:00|2035.13|2033.63|2034.06|2032.56|2035.13|2033.63|2033.83|2032.33|0
1661128200000|2022-08-22 00:30:00|2034.27|2032.77|2034.3|2032.8|2034.31|2032.81|2033.41|2031.91|0
1661128500000|2022-08-22 00:35:00|2034.31|2032.81|2035.58|2034.08|2036.04|2034.54|2034.3|2032.8|0
1661128800000|2022-08-22 00:40:00|2035.59|2034.09|2035.58|2034.08|2036.01|2034.51|2035.14|2033.64|0
1661129100000|2022-08-22 00:45:00|2035.59|2034.09|2035.59|2034.09|2035.59|2034.09|2035.14|2033.64|0
1661129400000|2022-08-22 00:50:00|2035.58|2034.08|2035.58|2034.08|2035.59|2034.09|2035.58|2034.08|0
1661129700000|2022-08-22 00:55:00|2035.57|2034.07|2033.84|2032.34|2035.59|2034.09|2033.83|2032.33|0
1661130000000|2022-08-22 01:00:00|2033.85|2032.35|2033.85|2032.35|2034.29|2032.79|2033.84|2032.34|0
1661130300000|2022-08-22 01:05:00|2033.86|2032.36|2033.85|2032.35|2034.29|2032.79|2033.41|2031.91|0
1661130600000|2022-08-22 01:10:00|2033.84|2032.34|2034.3|2032.8|2034.3|2032.8|2033.84|2032.34|0
1661130900000|2022-08-22 01:15:00|2034.29|2032.79|2034.72|2033.22|2034.73|2033.23|2034.28|2032.78|0
1661131200000|2022-08-22 01:20:00|2034.73|2033.23|2035.19|2033.69|2036.06|2034.56|2034.73|2033.23|0
1661131500000|2022-08-22 01:25:00|2035.2|2033.7|2036.06|2034.56|2036.51|2035.01|2035.19|2033.69|0
1661131800000|2022-08-22 01:30:00|2036.27|2034.77|2036.93|2035.43|2036.94|2035.44|2036.05|2034.55|0
1661132100000|2022-08-22 01:35:00|2036.92|2035.42|2036.92|2035.42|2037.16|2035.66|2036.48|2034.98|0
1661132400000|2022-08-22 01:40:00|2036.93|2035.43|2036.49|2034.99|2036.94|2035.44|2036.49|2034.99|0
1661132700000|2022-08-22 01:45:00|2036.5|2035|2036.06|2034.56|2036.51|2035.01|2036.06|2034.56|0
1661133000000|2022-08-22 01:50:00|2036.07|2034.57|2036.05|2034.55|2036.5|2035|2035.62|2034.12|0
1661133300000|2022-08-22 01:55:00|2036.06|2034.56|2036.06|2034.56|2036.08|2034.58|2036.05|2034.55|0
1661133600000|2022-08-22 02:00:00|2036.07|2034.57|2036.07|2034.57|2036.08|2034.58|2035.63|2034.13|0
1661133900000|2022-08-22 02:05:00|2036.08|2034.58|2036.73|2035.23|2036.94|2035.44|2036.08|2034.58|0
1661134200000|2022-08-22 02:10:00|2036.51|2035.01|2036.5|2035|2036.95|2035.45|2036.5|2035|0
1661134500000|2022-08-22 02:15:00|2036.92|2035.42|2036.93|2035.43|2036.94|2035.44|2036.49|2034.99|0
1661134800000|2022-08-22 02:20:00|2036.94|2035.44|2037.37|2035.87|2037.8|2036.3|2036.94|2035.44|0
1661135100000|2022-08-22 02:25:00|2037.36|2035.86|2037.36|2035.86|2038.24|2036.74|2037.35|2035.85|0
1661135400000|2022-08-22 02:30:00|2037.37|2035.87|2038.23|2036.73|2038.23|2036.73|2037.37|2035.87|0
1661135700000|2022-08-22 02:35:00|2038.22|2036.72|2038.23|2036.73|2038.23|2036.73|2037.79|2036.29|0
1661136000000|2022-08-22 02:40:00|2038.22|2036.72|2038.21|2036.71|2038.23|2036.73|2037.79|2036.29|0
1661136300000|2022-08-22 02:45:00|2038.22|2036.72|2039.08|2037.58|2039.08|2037.58|2038.21|2036.71|0
1661136600000|2022-08-22 02:50:00|2039.09|2037.59|2040|2038.5|2040.42|2038.92|2039.08|2037.58|0
1661136900000|2022-08-22 02:55:00|2040.01|2038.51|2040.44|2038.94|2040.87|2039.37|2039.99|2038.49|0
1661137200000|2022-08-22 03:00:00|2040.43|2038.93|2039.56|2038.06|2040.44|2038.94|2039.56|2038.06|0
1661137500000|2022-08-22 03:05:00|2039.55|2038.05|2039.13|2037.63|2039.56|2038.06|2039.12|2037.62|0
1661137800000|2022-08-22 03:10:00|2039.56|2038.06|2039.12|2037.62|2039.56|2038.06|2039.12|2037.62|0
1661138100000|2022-08-22 03:15:00|2039.11|2037.61|2039.09|2037.59|2039.12|2037.62|2039.09|2037.59|0
1661138400000|2022-08-22 03:20:00|2039.1|2037.6|2039.09|2037.59|2039.1|2037.6|2039.08|2037.58|0
1661138700000|2022-08-22 03:25:00|2039.1|2037.6|2039.1|2037.6|2039.1|2037.6|2038.65|2037.15|0
1661139000000|2022-08-22 03:30:00|2039.09|2037.59|2038.21|2036.71|2039.1|2037.6|2038.21|2036.71|0
1661139300000|2022-08-22 03:35:00|2038.64|2037.14|2038.21|2036.71|2038.64|2037.14|2038.2|2036.7|0
1661139600000|2022-08-22 03:40:00|2038.2|2036.7|2038.2|2036.7|2038.2|2036.7|2038.2|2036.7|0
1661139900000|2022-08-22 03:45:00|2038.21|2036.71|2037.78|2036.28|2038.21|2036.71|2037.77|2036.27|0
1661140200000|2022-08-22 03:50:00|2037.77|2036.27|2037.76|2036.26|2037.77|2036.27|2037.75|2036.25|0
1661140500000|2022-08-22 03:55:00|2037.75|2036.25|2038.19|2036.69|2038.19|2036.69|2037.75|2036.25|0
1661140800000|2022-08-22 04:00:00|2038.18|2036.68|2037.75|2036.25|2038.19|2036.69|2037.75|2036.25|0
1661141100000|2022-08-22 04:05:00|2037.76|2036.26|2037.31|2035.81|2037.76|2036.26|2037.31|2035.81|0
1661141400000|2022-08-22 04:10:00|2037.32|2035.82|2037.19|2035.69|2037.32|2035.82|2037.19|2035.69|0
1661141700000|2022-08-22 04:15:00|2037.18|2035.68|2037.2|2035.7|2037.2|2035.7|2036.76|2035.26|0
1661142000000|2022-08-22 04:20:00|2037.63|2036.13|2037.63|2036.13|2037.63|2036.13|2037.2|2035.7|0
1661142300000|2022-08-22 04:25:00|2037.62|2036.12|2037.19|2035.69|2037.63|2036.13|2037.18|2035.68|0
1661142600000|2022-08-22 04:30:00|2037.18|2035.68|2037.18|2035.68|2037.19|2035.69|2037.17|2035.67|0
1661142900000|2022-08-22 04:35:00|2037.17|2035.67|2037.17|2035.67|2037.17|2035.67|2037.17|2035.67|0
1661143200000|2022-08-22 04:40:00|2036.74|2035.24|2036.3|2034.8|2036.74|2035.24|2036.3|2034.8|0
1661143500000|2022-08-22 04:45:00|2036.31|2034.81|2035.79|2034.29|2036.73|2035.23|2035.78|2034.28|0
1661143800000|2022-08-22 04:50:00|2035.8|2034.3|2035.78|2034.28|2035.8|2034.3|2035.35|2033.85|0
1661144100000|2022-08-22 04:55:00|2035.77|2034.27|2035.77|2034.27|2035.78|2034.28|2035.34|2033.84|0
1661144400000|2022-08-22 05:00:00|2035.78|2034.28|2035.77|2034.27|2036.21|2034.71|2035.76|2034.26|0
1661144700000|2022-08-22 05:05:00|2035.76|2034.26|2035.77|2034.27|2035.78|2034.28|2035.33|2033.83|0
1661145000000|2022-08-22 05:10:00|2035.78|2034.28|2035.33|2033.83|2035.78|2034.28|2034.89|2033.39|0
1661145300000|2022-08-22 05:15:00|2035.34|2033.84|2036.65|2035.15|2036.65|2035.15|2035.33|2033.83|0
1661145600000|2022-08-22 05:20:00|2036.66|2035.16|2036.23|2034.73|2037.1|2035.6|2036.22|2034.72|0
1661145900000|2022-08-22 05:25:00|2036.22|2034.72|2037.09|2035.59|2037.09|2035.59|2036.22|2034.72|0
1661146200000|2022-08-22 05:30:00|2036.87|2035.37|2036.67|2035.17|2037.54|2036.04|2036.67|2035.17|0
1661146500000|2022-08-22 05:35:00|2036.66|2035.16|2035.79|2034.29|2036.67|2035.17|2035.79|2034.29|0
1661146800000|2022-08-22 05:40:00|2036|2034.5|2035.34|2033.84|2036.22|2034.72|2035.34|2033.84|0
1661147100000|2022-08-22 05:45:00|2035.35|2033.85|2034.46|2032.96|2035.77|2034.27|2034.46|2032.96|0
1661147400000|2022-08-22 05:50:00|2034.47|2032.97|2034.44|2032.94|2034.47|2032.97|2034.43|2032.93|0
1661147700000|2022-08-22 05:55:00|2034.45|2032.95|2034.05|2032.55|2034.48|2032.98|2034.01|2032.51|0
1661148000000|2022-08-22 06:00:00|2034.47|2032.97|2032.32|2030.82|2034.91|2033.41|2032.3|2030.8|0
1661148300000|2022-08-22 06:05:00|2032.33|2030.83|2031.01|2029.51|2032.75|2031.25|2030.57|2029.07|0
1661148600000|2022-08-22 06:10:00|2030.59|2029.09|2031.02|2029.52|2031.46|2029.96|2030.14|2028.64|0
1661148900000|2022-08-22 06:15:00|2030.6|2029.1|2033.24|2031.74|2033.67|2032.17|2030.16|2028.66|0
1661149200000|2022-08-22 06:20:00|2033.66|2032.16|2033.25|2031.75|2033.69|2032.19|2032.82|2031.32|0
1661149500000|2022-08-22 06:25:00|2033.47|2031.97|2031.11|2029.61|2033.69|2032.19|2030.88|2029.38|0
1661149800000|2022-08-22 06:30:00|2031.1|2029.6|2032.29|2030.89|2033.67|2032.27|2030.66|2029.16|86
1661150100000|2022-08-22 06:35:00|2032.17|2030.77|2032.04|2030.64|2032.17|2030.77|2031.67|2030.27|17
1661150400000|2022-08-22 06:40:00|2031.92|2030.52|2031.92|2030.52|2032.04|2030.64|2031.54|2030.14|8
1661150700000|2022-08-22 06:45:00|2032.04|2030.64|2030.92|2029.52|2032.04|2030.64|2030.79|2029.39|28
1661151000000|2022-08-22 06:50:00|2030.79|2029.39|2030.67|2029.27|2030.92|2029.52|2030.67|2029.27|23
1661151300000|2022-08-22 06:55:00|2031.39|2029.89|2032.7|2031.2|2032.7|2031.2|2031.14|2029.64|0
1661151600000|2022-08-22 07:00:00|2032.27|2030.77|2032.59|2032.09|2035.72|2035.22|2027.84|2027.34|2919
1661151900000|2022-08-22 07:05:00|2032.97|2032.47|2030.22|2029.72|2036.22|2035.72|2029.97|2029.47|2236
1661152200000|2022-08-22 07:10:00|2030.47|2029.97|2030.47|2029.97|2032.84|2032.34|2030.09|2029.59|1402
1661152500000|2022-08-22 07:15:00|2030.72|2030.22|2027.47|2026.97|2031.47|2030.97|2027.22|2026.72|2010
1661152800000|2022-08-22 07:20:00|2027.34|2026.84|2025.22|2024.72|2028.22|2027.72|2024.47|2023.97|1185
1661153100000|2022-08-22 07:25:00|2025.34|2024.84|2018.72|2018.22|2025.59|2025.09|2018.72|2018.22|1348
1661153400000|2022-08-22 07:30:00|2018.97|2018.47|2014.47|2013.97|2019.22|2018.72|2014.09|2013.59|1433
1661153700000|2022-08-22 07:35:00|2014.59|2014.09|2018.34|2017.84|2019.72|2019.22|2013.97|2013.47|1432
1661154000000|2022-08-22 07:40:00|2018.47|2017.97|2016.7|2016.2|2018.7|2018.2|2016.07|2015.57|1245
1661154300000|2022-08-22 07:45:00|2016.45|2015.95|2013.2|2012.7|2016.7|2016.2|2013.2|2012.7|1125
1661154600000|2022-08-22 07:50:00|2012.95|2012.45|2010.7|2010.2|2013.45|2012.95|2010.2|2009.7|1274
1661154900000|2022-08-22 07:55:00|2010.45|2009.95|2008.95|2008.45|2011.32|2010.82|2007.45|2006.95|848
1661155200000|2022-08-22 08:00:00|2009.2|2008.7|2006.82|2006.32|2010.32|2009.82|2006.2|2005.7|1186
1661155500000|2022-08-22 08:05:00|2006.95|2006.45|2007.95|2007.45|2009.95|2009.45|2005.95|2005.45|1644
1661155800000|2022-08-22 08:10:00|2008.07|2007.57|2004.57|2004.07|2008.7|2008.2|2004.32|2003.82|1012
1661156100000|2022-08-22 08:15:00|2004.45|2003.95|2005.2|2004.7|2006.2|2005.7|2003.82|2003.32|888
1661156400000|2022-08-22 08:20:00|2005.07|2004.57|2005.45|2004.95|2007.07|2006.57|2004.95|2004.45|1739
1661156700000|2022-08-22 08:25:00|2005.7|2005.2|2004.95|2004.45|2006.45|2005.95|2004.57|2004.07|850
1661157000000|2022-08-22 08:30:00|2004.82|2004.32|2001.57|2001.07|2005.7|2005.2|2001.2|2000.7|1001
1661157300000|2022-08-22 08:35:00|2001.45|2000.95|2002.57|2002.07|2003.7|2003.2|2001.07|2000.57|820
1661157600000|2022-08-22 08:40:00|2002.45|2001.95|2002.45|2001.95|2003.2|2002.7|2000.7|2000.2|660
1661157900000|2022-08-22 08:45:00|2002.7|2002.2|2006.2|2005.7|2006.2|2005.7|2002.07|2001.57|1131
1661158200000|2022-08-22 08:50:00|2006.07|2005.57|2005.57|2005.07|2006.45|2005.95|2005.45|2004.95|739
1661158500000|2022-08-22 08:55:00|2005.7|2005.2|2007.45|2006.95|2007.7|2007.2|2004.7|2004.2|862
1661158800000|2022-08-22 09:00:00|2007.2|2006.7|2006.2|2005.7|2007.45|2006.95|2005.7|2005.2|631
1661159100000|2022-08-22 09:05:00|2005.95|2005.45|2006.2|2005.7|2007.2|2006.7|2005.7|2005.2|404
1661159400000|2022-08-22 09:10:00|2006.45|2005.95|2005.45|2004.95|2007.45|2006.95|2004.7|2004.2|987
1661159700000|2022-08-22 09:15:00|2004.95|2004.45|2005.95|2005.45|2006.45|2005.95|2004.7|2004.2|810
1661160000000|2022-08-22 09:20:00|2006.2|2005.7|2000.95|2000.45|2006.2|2005.7|2000.82|2000.32|1796
1661160300000|2022-08-22 09:25:00|2001.2|2000.7|1999.95|1999.45|2001.2|2000.7|1999.7|1999.2|643
1661160600000|2022-08-22 09:30:00|2000.2|1999.7|1998.07|1997.57|2000.2|1999.7|1997.95|1997.45|800
1661160900000|2022-08-22 09:35:00|1998.2|1997.7|1999.32|1998.82|2000.7|2000.2|1998.2|1997.7|490
1661161200000|2022-08-22 09:40:00|1999.45|1998.95|2000.82|2000.32|2001.2|2000.7|1999.2|1998.7|323
1661161500000|2022-08-22 09:45:00|2000.95|2000.45|2003.2|2002.7|2003.2|2002.7|2000.7|2000.2|885
1661161800000|2022-08-22 09:50:00|2003.45|2002.95|2005.45|2004.95|2005.45|2004.95|2003.2|2002.7|470
1661162100000|2022-08-22 09:55:00|2005.7|2005.2|2006.7|2006.2|2006.95|2006.45|2005.2|2004.7|524
1661162400000|2022-08-22 10:00:00|2006.82|2006.32|2007.45|2006.95|2008.45|2007.95|2006.57|2006.07|1133
1661162700000|2022-08-22 10:05:00|2007.57|2007.07|2011.95|2011.45|2012.2|2011.7|2007.57|2007.07|1118
1661163000000|2022-08-22 10:10:00|2012.07|2011.57|2013.7|2013.2|2015.2|2014.7|2011.95|2011.45|1523
1661163300000|2022-08-22 10:15:00|2013.82|2013.32|2015.7|2015.2|2016.45|2015.95|2013.7|2013.2|1152
1661163600000|2022-08-22 10:20:00|2015.82|2015.32|2015.2|2014.7|2015.95|2015.45|2014.45|2013.95|554
1661163900000|2022-08-22 10:25:00|2015.07|2014.57|2013.45|2012.95|2015.2|2014.7|2013.45|2012.95|657
1661164200000|2022-08-22 10:30:00|2013.7|2013.2|2011.95|2011.45|2013.7|2013.2|2011.95|2011.45|714
1661164500000|2022-08-22 10:35:00|2011.7|2011.2|2012.45|2011.95|2012.45|2011.95|2011.45|2010.95|971
1661164800000|2022-08-22 10:40:00|2012.2|2011.7|2010.2|2009.7|2012.7|2012.2|2010.07|2009.57|862
1661165100000|2022-08-22 10:45:00|2010.07|2009.57|2011.45|2010.95|2011.57|2011.07|2009.45|2008.95|396
1661165400000|2022-08-22 10:50:00|2011.57|2011.07|2012.7|2012.2|2012.95|2012.45|2011.57|2011.07|365
1661165700000|2022-08-22 10:55:00|2012.82|2012.32|2010.45|2009.95|2012.95|2012.45|2010.2|2009.7|546
1661166000000|2022-08-22 11:00:00|2010.7|2010.2|2012.2|2011.7|2012.7|2012.2|2010.7|2010.2|522
1661166300000|2022-08-22 11:05:00|2012.32|2011.82|2012.2|2011.7|2012.7|2012.2|2010.95|2010.45|552
1661166600000|2022-08-22 11:10:00|2012.45|2011.95|2011.45|2010.95|2012.45|2011.95|2011.32|2010.82|375
1661166900000|2022-08-22 11:15:00|2011.7|2011.2|2011.32|2010.82|2012.2|2011.7|2011.2|2010.7|213
1661167200000|2022-08-22 11:20:00|2011.2|2010.7|2010.7|2010.2|2012.45|2011.95|2010.7|2010.2|260
1661167500000|2022-08-22 11:25:00|2010.82|2010.32|2009.45|2008.95|2010.82|2010.32|2009.2|2008.7|345
1661167800000|2022-08-22 11:30:00|2009.57|2009.07|2006.82|2006.32|2009.7|2009.2|2006.45|2005.95|428
1661168100000|2022-08-22 11:35:00|2006.7|2006.2|2006.7|2006.2|2007.07|2006.57|2005.95|2005.45|314
1661168400000|2022-08-22 11:40:00|2006.82|2006.32|2006.45|2005.95|2006.95|2006.45|2005.2|2004.7|313
1661168700000|2022-08-22 11:45:00|2006.7|2006.2|2005.7|2005.2|2006.7|2006.2|2005.07|2004.57|314
1661169000000|2022-08-22 11:50:00|2005.57|2005.07|2005.82|2005.32|2006.45|2005.95|2004.82|2004.32|244
1661169300000|2022-08-22 11:55:00|2005.95|2005.45|2006.95|2006.45|2007.2|2006.7|2005.7|2005.2|244
1661169600000|2022-08-22 12:00:00|2007.2|2006.7|2005.7|2005.2|2007.57|2007.07|2005.7|2005.2|559
1661169900000|2022-08-22 12:05:00|2005.82|2005.32|2004.95|2004.45|2006.45|2005.95|2004.7|2004.2|460
1661170200000|2022-08-22 12:10:00|2005.2|2004.7|2004.45|2003.95|2005.2|2004.7|2004.2|2003.7|418
1661170500000|2022-08-22 12:15:00|2004.32|2003.82|2004.95|2004.45|2005.45|2004.95|2004.2|2003.7|451
1661170800000|2022-08-22 12:20:00|2004.82|2004.32|2005.7|2005.2|2005.7|2005.2|2004.82|2004.32|271
1661171100000|2022-08-22 12:25:00|2005.45|2004.95|2003.45|2002.95|2005.45|2004.95|2002.95|2002.45|588
1661171400000|2022-08-22 12:30:00|2003.57|2003.07|2002.7|2002.2|2004.45|2003.95|2002.45|2001.95|489
1661171700000|2022-08-22 12:35:00|2002.45|2001.95|2002.45|2001.95|2003.2|2002.7|2002.07|2001.57|238
1661172000000|2022-08-22 12:40:00|2002.32|2001.82|2001.7|2001.2|2003.45|2002.95|2001.45|2000.95|394
1661172300000|2022-08-22 12:45:00|2001.45|2000.95|2001.95|2001.45|2002.2|2001.7|2000.7|2000.2|532
1661172600000|2022-08-22 12:50:00|2002.07|2001.57|2003.45|2002.95|2003.82|2003.32|2002.07|2001.57|401
1661172900000|2022-08-22 12:55:00|2003.7|2003.2|2002.95|2002.45|2003.95|2003.45|2002.57|2002.07|388
1661173200000|2022-08-22 13:00:00|2003.2|2002.7|2003.52|2003.02|2003.95|2003.45|2002.2|2001.7|510
1661173500000|2022-08-22 13:05:00|2003.39|2002.89|2004.27|2003.77|2005.02|2004.52|2002.89|2002.39|470
1661173800000|2022-08-22 13:10:00|2004.39|2003.89|2002.52|2002.02|2004.64|2004.14|2002.27|2001.77|365
1661174100000|2022-08-22 13:15:00|2002.27|2001.77|2001.77|2001.27|2002.52|2002.02|2001.52|2001.02|621
1661174400000|2022-08-22 13:20:00|2002.02|2001.52|2002.27|2001.77|2002.27|2001.77|2001.02|2000.52|749
1661174700000|2022-08-22 13:25:00|2002.14|2001.64|2002.02|2001.52|2003.27|2002.77|2001.77|2001.27|734
1661175000000|2022-08-22 13:30:00|2002.27|2001.77|1998.52|1998.02|2003.02|2002.52|1998.52|1998.02|1215
1661175300000|2022-08-22 13:35:00|1998.64|1998.14|1999.52|1999.02|2000.02|1999.52|1997.27|1996.77|1479
1661175600000|2022-08-22 13:40:00|1999.77|1999.27|2001.77|2001.27|2002.52|2002.02|1998.52|1998.02|970
1661175900000|2022-08-22 13:45:00|2001.52|2001.02|1998.02|1997.52|2002.14|2001.64|1997.77|1997.27|936
1661176200000|2022-08-22 13:50:00|1997.77|1997.27|2000.27|1999.77|2000.27|1999.77|1997.52|1997.02|961
1661176500000|2022-08-22 13:55:00|2000.02|1999.52|2002.64|2002.14|2003.02|2002.52|2000.02|1999.52|746
1661176800000|2022-08-22 14:00:00|2002.52|2002.02|2003.02|2002.52|2003.52|2003.02|2001.27|2000.77|1014
1661177100000|2022-08-22 14:05:00|2003.14|2002.64|2004.27|2003.77|2004.77|2004.27|2002.64|2002.14|1771
1661177400000|2022-08-22 14:10:00|2004.07|2003.57|2000.82|2000.32|2005.07|2004.57|2000.32|1999.82|1061
1661177700000|2022-08-22 14:15:00|2000.57|2000.07|1999.57|1999.07|2000.82|2000.32|1998.07|1997.57|1358
1661178000000|2022-08-22 14:20:00|1999.44|1998.94|1997.07|1996.57|1999.57|1999.07|1996.94|1996.44|992
1661178300000|2022-08-22 14:25:00|1996.82|1996.32|1996.94|1996.44|1998.32|1997.82|1996.69|1996.19|913
1661178600000|2022-08-22 14:30:00|1997.07|1996.57|1996.57|1996.07|1998.07|1997.57|1996.07|1995.57|842
1661178900000|2022-08-22 14:35:00|1996.82|1996.32|1997.57|1997.07|1998.07|1997.57|1996.57|1996.07|769
1661179200000|2022-08-22 14:40:00|1997.69|1997.19|1998.57|1998.07|1999.82|1999.32|1997.07|1996.57|864
1661179500000|2022-08-22 14:45:00|1998.69|1998.19|1998.32|1997.82|1999.32|1998.82|1998.07|1997.57|702
1661179800000|2022-08-22 14:50:00|1998.19|1997.69|1997.32|1996.82|1998.32|1997.82|1996.32|1995.82|735
1661180100000|2022-08-22 14:55:00|1997.57|1997.07|1996.82|1996.32|1997.57|1997.07|1996.32|1995.82|529
1661180400000|2022-08-22 15:00:00|1996.57|1996.07|1998.32|1997.82|1998.44|1997.94|1996.57|1996.07|1327
1661180700000|2022-08-22 15:05:00|1998.57|1998.07|1997.32|1996.82|1999.07|1998.57|1996.57|1996.07|1507
1661181000000|2022-08-22 15:10:00|1997.44|1996.94|1998.57|1998.07|1998.82|1998.32|1997.44|1996.94|930
1661181300000|2022-08-22 15:15:00|1998.82|1998.32|1999.82|1999.32|1999.82|1999.32|1998.57|1998.07|1264
1661181600000|2022-08-22 15:20:00|1999.57|1999.07|1997.82|1996.32|1999.82|1999.32|1996.82|1996.31|2560
1661181900000|2022-08-22 15:25:00|1997.81|1996.31|1996.05|1994.55|1998.67|1997.17|1996.05|1994.55|2095
1661182200000|2022-08-22 15:30:00|1996.06|1994.56|1998.39|1996.99|1998.89|1997.49|1996|1994.5|355
1661182500000|2022-08-22 15:35:00|1998.52|1997.12|1997.64|1996.24|1999.39|1997.99|1997.64|1996.24|45
1661182800000|2022-08-22 15:40:00|1997.77|1996.37|1997.77|1996.37|1998.77|1997.37|1997.77|1996.37|46
1661183100000|2022-08-22 15:45:00|1997.89|1996.49|1997.77|1996.37|1998.14|1996.74|1997.14|1995.74|18
1661183400000|2022-08-22 15:50:00|1997.64|1996.24|1997.52|1996.12|1998.27|1996.87|1997.14|1995.74|187
1661183700000|2022-08-22 15:55:00|1997.64|1996.24|1996.31|1994.81|1998.02|1996.62|1996.02|1994.62|118
1661184000000|2022-08-22 16:00:00|1996.3|1994.8|1996.73|1995.23|1997.2|1995.7|1995.85|1994.35|3
1661184300000|2022-08-22 16:05:00|1996.72|1995.22|1995.38|1993.88|1997.17|1995.67|1995.38|1993.88|0
1661184600000|2022-08-22 16:10:00|1995.39|1993.89|1994.94|1993.44|1995.83|1994.33|1994.93|1993.43|0
1661184900000|2022-08-22 16:15:00|1995.16|1993.66|1995.83|1994.33|1995.84|1994.34|1994.94|1993.44|0
1661185200000|2022-08-22 16:20:00|1995.82|1994.32|1997.17|1995.67|1997.19|1995.69|1995.82|1994.32|0
1661185500000|2022-08-22 16:25:00|1997.18|1995.68|1995.81|1994.31|1997.19|1995.69|1995.38|1993.88|0
1661185800000|2022-08-22 16:30:00|1995.82|1994.32|1995.82|1994.32|1996.26|1994.76|1995.79|1994.29|0
1661186100000|2022-08-22 16:35:00|1995.81|1994.31|1996.64|1995.14|1996.66|1995.16|1995.81|1994.31|0
1661186400000|2022-08-22 16:40:00|1996.63|1995.13|1995.26|1993.76|1996.64|1995.14|1995.26|1993.76|0
1661186700000|2022-08-22 16:45:00|1995.27|1993.77|1995.72|1994.22|1996.16|1994.66|1994.8|1993.3|0
1661187000000|2022-08-22 16:50:00|1995.71|1994.21|1996.16|1994.66|1996.16|1994.66|1995.7|1994.2|0
1661187300000|2022-08-22 16:55:00|1996.15|1994.65|1996.17|1994.67|1996.6|1995.1|1995.71|1994.21|0
1661187600000|2022-08-22 17:00:00|1996.18|1994.68|1995.79|1994.29|1997.16|1995.66|1995.78|1994.28|0
1661187900000|2022-08-22 17:05:00|1995.78|1994.28|1995.62|1994.12|1996.22|1994.72|1995.35|1993.85|0
1661188200000|2022-08-22 17:10:00|1995.61|1994.11|1995.67|1994.17|1996.05|1994.55|1994.71|1993.21|0
1661188500000|2022-08-22 17:15:00|1995.66|1994.16|1995.65|1994.15|1996.1|1994.6|1995.2|1993.7|0
1661188800000|2022-08-22 17:20:00|1995.64|1994.14|1994.67|1993.17|1995.68|1994.18|1994.24|1992.74|0
1661189100000|2022-08-22 17:25:00|1994.66|1993.16|1993.78|1992.28|1994.69|1993.19|1993.78|1992.28|0
1661189400000|2022-08-22 17:30:00|1993.77|1992.27|1991.53|1990.03|1993.78|1992.28|1991.53|1990.03|0
1661189700000|2022-08-22 17:35:00|1991.11|1989.61|1991.97|1990.47|1992.36|1990.86|1991|1989.5|0
1661190000000|2022-08-22 17:40:00|1991.55|1990.05|1991.99|1990.49|1992.43|1990.93|1991.55|1990.05|0
1661190300000|2022-08-22 17:45:00|1991.98|1990.48|1991.98|1990.48|1992.43|1990.93|1991.97|1990.47|0
1661190600000|2022-08-22 17:50:00|1991.97|1990.47|1991.8|1990.3|1992.24|1990.74|1991.52|1990.02|0
1661190900000|2022-08-22 17:55:00|1991.79|1990.29|1991.33|1989.83|1991.8|1990.3|1991.31|1989.81|0
1661191200000|2022-08-22 18:00:00|1991.32|1989.82|1991.3|1989.8|1991.77|1990.27|1991.3|1989.8|0
1661191500000|2022-08-22 18:05:00|1991.29|1989.79|1990.45|1988.95|1991.77|1990.27|1990.45|1988.95|0
1661191800000|2022-08-22 18:10:00|1990.44|1988.94|1991.33|1989.83|1991.75|1990.25|1990.43|1988.93|0
1661192100000|2022-08-22 18:15:00|1991.32|1989.82|1991.76|1990.26|1991.78|1990.28|1990.87|1989.37|0
1661192400000|2022-08-22 18:20:00|1991.77|1990.27|1991.75|1990.25|1992.21|1990.71|1991.32|1989.82|0
1661192700000|2022-08-22 18:25:00|1991.74|1990.24|1991.5|1990|1991.77|1990.27|1991.29|1989.79|0
1661193000000|2022-08-22 18:30:00|1991.29|1989.79|1991.27|1989.77|1991.73|1990.23|1990.83|1989.33|0
1661193300000|2022-08-22 18:35:00|1991.28|1989.78|1990.82|1989.32|1991.29|1989.79|1990.82|1989.32|0
1661193600000|2022-08-22 18:40:00|1990.81|1989.31|1989.92|1988.42|1990.82|1989.32|1989.91|1988.41|0
1661193900000|2022-08-22 18:45:00|1989.93|1988.43|1990.35|1988.85|1990.8|1989.3|1989.91|1988.41|0
1661194200000|2022-08-22 18:50:00|1990.34|1988.84|1990.34|1988.84|1991.23|1989.73|1990.32|1988.82|0
1661194500000|2022-08-22 18:55:00|1990.76|1989.26|1991.13|1989.63|1991.14|1989.64|1989.89|1988.39|0
1661194800000|2022-08-22 19:00:00|1991.14|1989.64|1991.67|1990.17|1992.54|1991.04|1991.13|1989.63|0
1661195100000|2022-08-22 19:05:00|1991.66|1990.16|1992.13|1990.63|1992.13|1990.63|1991.64|1990.14|0
1661195400000|2022-08-22 19:10:00|1992.14|1990.64|1993.19|1991.69|1993.61|1992.11|1992.14|1990.64|0
1661195700000|2022-08-22 19:15:00|1993.2|1991.7|1991.89|1990.39|1993.68|1992.18|1991.89|1990.39|0
1661196000000|2022-08-22 19:20:00|1991.9|1990.4|1992.37|1990.87|1992.38|1990.88|1991.46|1989.96|0
1661196300000|2022-08-22 19:25:00|1992.38|1990.88|1990.91|1989.41|1992.82|1991.32|1990.9|1989.4|0
1661196600000|2022-08-22 19:30:00|1990.92|1989.42|1989.61|1988.11|1991.8|1990.3|1989.6|1988.1|0
1661196900000|2022-08-22 19:35:00|1989.6|1988.1|1990.52|1989.02|1990.97|1989.47|1989.6|1988.1|0
1661197200000|2022-08-22 19:40:00|1990.53|1989.03|1988.7|1987.2|1990.53|1989.03|1988.28|1986.78|0
1661197500000|2022-08-22 19:45:00|1988.28|1986.78|1990.5|1989|1990.5|1989|1988.28|1986.78|0
1661197800000|2022-08-22 19:50:00|1990.49|1988.99|1990.91|1989.41|1992.66|1991.16|1990.05|1988.55|0
1661198100000|2022-08-22 19:55:00|1990.92|1989.42|1992.38|1990.88|1992.62|1991.12|1990.91|1989.41|0
1661198400000|2022-08-22 20:00:00|1992.21|1990.71|1992.65|1991.15|1992.92|1991.42|1992.03|1990.53|0
1661198700000|2022-08-22 20:05:00|1992.56|1991.06|1992.74|1991.24|1992.92|1991.42|1992.39|1990.89|0
1661199000000|2022-08-22 20:10:00|1992.65|1991.15|1993.11|1991.61|1993.38|1991.88|1992.56|1991.06|0
1661199300000|2022-08-22 20:15:00|1993.2|1991.7|1992.93|1991.43|1993.2|1991.7|1992.57|1991.07|0
1661199600000|2022-08-22 20:20:00|1992.84|1991.34|1993.56|1992.06|1993.56|1992.06|1992.84|1991.34|0
1661199900000|2022-08-22 20:25:00|1993.55|1992.05|1993.56|1992.06|1993.73|1992.23|1993.38|1991.88|0
1661200200000|2022-08-22 20:30:00|1993.65|1992.15|1993.65|1992.15|1993.82|1992.32|1993.47|1991.97|0
1661200500000|2022-08-22 20:35:00|1993.73|1992.23|1993.56|1992.06|1993.82|1992.32|1993.47|1991.97|0
1661200800000|2022-08-22 20:40:00|1993.6|1992.1|1993.56|1992.06|1993.73|1992.23|1993.47|1991.97|0
1661201100000|2022-08-22 20:45:00|1993.65|1992.15|1993.82|1992.32|1993.82|1992.32|1993.47|1991.97|0
1661201400000|2022-08-22 20:50:00|1993.78|1992.28|1993.78|1992.28|1993.82|1992.32|1993.65|1992.15|0
1661201700000|2022-08-22 20:55:00|1993.73|1992.23|1993.65|1992.15|1993.91|1992.41|1993.56|1992.06|0
1661202000000|2022-08-22 21:00:00|1993.64|1992.14|1993.87|1992.37|1993.87|1992.37|1993.47|1991.97|0
1661202300000|2022-08-22 21:05:00|1993.83|1992.33|1993.6|1992.1|1993.92|1992.42|1993.6|1992.1|0
1661202600000|2022-08-22 21:10:00|1993.65|1992.15|1993.87|1992.37|1993.87|1992.37|1993.56|1992.06|0
1661202900000|2022-08-22 21:15:00|1993.83|1992.33|1993.92|1992.42|1993.92|1992.42|1993.83|1992.33|0
1661203200000|2022-08-22 21:20:00|1993.91|1992.41|1993.92|1992.42|1993.92|1992.42|1993.87|1992.37|0
1661203500000|2022-08-22 21:25:00|1993.91|1992.41|1993.87|1992.37|1993.91|1992.41|1993.87|1992.37|0
1661204100000|2022-08-22 21:35:00|1993.92|1992.42|1994|1992.5|1994|1992.5|1993.92|1992.42|0
1661204400000|2022-08-22 21:40:00|1993.96|1992.46|1993.96|1992.46|1994|1992.5|1993.87|1992.37|0
1661204700000|2022-08-22 21:45:00|1994|1992.5|1993.87|1992.37|1994|1992.5|1993.87|1992.37|0
1661205000000|2022-08-22 21:50:00|1993.96|1992.46|1993.92|1992.42|1993.96|1992.46|1993.91|1992.41|0
1661205300000|2022-08-22 21:55:00|1993.91|1992.41|1993.89|1992.39|1993.94|1992.44|1993.8|1992.3|0
1661205600000|2022-08-22 22:00:00|1993.98|1992.48|1993.23|1991.73|1994.16|1992.66|1992.86|1991.36|0
1661205900000|2022-08-22 22:05:00|1993.14|1991.64|1994.03|1992.53|1994.03|1992.53|1993.14|1991.64|0
1661206200000|2022-08-22 22:10:00|1994.02|1992.52|1993.9|1992.4|1994.03|1992.53|1993.77|1992.27|0
1661206500000|2022-08-22 22:15:00|1993.94|1992.44|1993.5|1992|1993.94|1992.44|1993.41|1991.91|0
1661206800000|2022-08-22 22:20:00|1993.59|1992.09|1993.78|1992.28|1993.81|1992.31|1993.37|1991.87|0
1661207100000|2022-08-22 22:25:00|1993.86|1992.36|1993.86|1992.36|1994.13|1992.63|1993.86|1992.36|0
1661207400000|2022-08-22 22:30:00|1993.87|1992.37|1994.49|1992.99|1994.49|1992.99|1993.78|1992.28|0
1661207700000|2022-08-22 22:35:00|1994.48|1992.98|1994.87|1993.37|1994.96|1993.46|1994.44|1992.94|0
1661208000000|2022-08-22 22:40:00|1994.88|1993.38|1995.05|1993.55|1995.05|1993.55|1994.7|1993.2|0
1661208300000|2022-08-22 22:45:00|1994.96|1993.46|1995.14|1993.64|1995.23|1993.73|1994.79|1993.29|0
1661208600000|2022-08-22 22:50:00|1995.19|1993.69|1994.96|1993.46|1995.32|1993.82|1994.79|1993.29|0
1661208900000|2022-08-22 22:55:00|1994.92|1993.42|1994.87|1993.37|1995.05|1993.55|1994.87|1993.37|0
1661209200000|2022-08-22 23:00:00|1994.88|1993.38|1994.96|1993.46|1995.05|1993.55|1994.61|1993.11|0
1661209500000|2022-08-22 23:05:00|1994.92|1993.42|1994.96|1993.46|1995.14|1993.64|1994.83|1993.33|0
1661209800000|2022-08-22 23:10:00|1994.97|1993.47|1995.32|1993.82|1995.41|1993.91|1994.97|1993.47|0
1661210100000|2022-08-22 23:15:00|1995.36|1993.86|1995.32|1993.82|1995.5|1994|1995.23|1993.73|0
1661210400000|2022-08-22 23:20:00|1995.36|1993.86|1995.5|1994|1995.5|1994|1995.23|1993.73|0
1661210700000|2022-08-22 23:25:00|1995.45|1993.95|1994.87|1993.37|1995.5|1994|1994.7|1993.2|0
1661211000000|2022-08-22 23:30:00|1994.88|1993.38|1995.41|1993.91|1995.41|1993.91|1994.61|1993.11|0
1661211300000|2022-08-22 23:35:00|1995.36|1993.86|1995.41|1993.91|1995.68|1994.18|1995.32|1993.82|0
1661211600000|2022-08-22 23:40:00|1995.45|1993.95|1995.41|1993.91|1995.5|1994|1995.32|1993.82|0
1661211900000|2022-08-22 23:45:00|1995.4|1993.9|1995.68|1994.18|1995.72|1994.22|1995.23|1993.73|0
1661212200000|2022-08-22 23:50:00|1995.67|1994.17|1996.03|1994.53|1996.08|1994.58|1995.5|1994|0
1661212500000|2022-08-22 23:55:00|1996.04|1994.54|1996.12|1994.62|1996.3|1994.8|1995.86|1994.36|0
1661212800000|2022-08-23 00:00:00|1996.13|1994.63|1995.41|1993.91|1996.3|1994.8|1995.32|1993.82|0
1661213100000|2022-08-23 00:05:00|1995.36|1993.86|1995.45|1993.95|1995.94|1994.44|1995.32|1993.82|0
1661213400000|2022-08-23 00:10:00|1995.41|1993.91|1995.41|1993.91|1995.5|1994|1995.32|1993.82|0
1661213700000|2022-08-23 00:15:00|1995.5|1994|1996.75|1995.25|1996.76|1995.26|1994.58|1993.08|0
1661214000000|2022-08-23 00:20:00|1997.17|1995.67|1996.38|1994.88|1997.67|1996.17|1996.37|1994.87|0
1661214300000|2022-08-23 00:25:00|1996.8|1995.3|1997.68|1996.18|1997.68|1996.18|1995.94|1994.44|0
1661214600000|2022-08-23 00:30:00|1997.67|1996.17|1996.8|1995.3|1997.68|1996.18|1996.37|1994.87|0
1661214900000|2022-08-23 00:35:00|1996.81|1995.31|1996.36|1994.86|1997.24|1995.74|1996.36|1994.86|0
1661215200000|2022-08-23 00:40:00|1996.37|1994.87|1996.13|1994.63|1996.37|1994.87|1995.92|1994.42|0
1661215500000|2022-08-23 00:45:00|1996.14|1994.64|1996.78|1995.28|1996.78|1995.28|1996.14|1994.64|0
1661215800000|2022-08-23 00:50:00|1996.36|1994.86|1995.01|1993.51|1996.36|1994.86|1995.01|1993.51|0
1661216100000|2022-08-23 00:55:00|1995|1993.5|1994.56|1993.06|1995.45|1993.95|1994.12|1992.62|0
1661216400000|2022-08-23 01:00:00|1994.57|1993.07|1994.54|1993.04|1994.57|1993.07|1994.11|1992.61|0
1661216700000|2022-08-23 01:05:00|1994.55|1993.05|1995.87|1994.37|1995.88|1994.38|1994.55|1993.05|0
1661217000000|2022-08-23 01:10:00|1995.88|1994.38|1995.87|1994.37|1995.88|1994.38|1995|1993.5|0
1661217300000|2022-08-23 01:15:00|1995.88|1994.38|1995.88|1994.38|1996.31|1994.81|1995.44|1993.94|0
1661217600000|2022-08-23 01:20:00|1995.89|1994.39|1996.34|1994.84|1996.78|1995.28|1995.89|1994.39|0
1661217900000|2022-08-23 01:25:00|1996.35|1994.85|1996.34|1994.84|1996.35|1994.85|1995.9|1994.4|0
1661218200000|2022-08-23 01:30:00|1996.35|1994.85|1996.35|1994.85|1996.35|1994.85|1995.9|1994.4|0
1661218500000|2022-08-23 01:35:00|1996.34|1994.84|1994.6|1993.1|1996.35|1994.85|1994.15|1992.65|0
1661218800000|2022-08-23 01:40:00|1994.61|1993.11|1995.01|1993.51|1995.46|1993.96|1994.58|1993.08|0
1661219100000|2022-08-23 01:45:00|1994.58|1993.08|1995.46|1993.96|1995.9|1994.4|1994.57|1993.07|0
1661219400000|2022-08-23 01:50:00|1995.45|1993.95|1995.01|1993.51|1995.45|1993.95|1994.57|1993.07|0
1661219700000|2022-08-23 01:55:00|1994.59|1993.09|1994.14|1992.64|1995.02|1993.52|1994.13|1992.63|0
1661220000000|2022-08-23 02:00:00|1994.56|1993.06|1995.44|1993.94|1995.45|1993.95|1994.56|1993.06|0
1661220300000|2022-08-23 02:05:00|1995.23|1993.73|1995.45|1993.95|1996.32|1994.82|1995.23|1993.73|0
1661220600000|2022-08-23 02:10:00|1995.44|1993.94|1995.02|1993.52|1995.45|1993.95|1995.01|1993.51|0
1661220900000|2022-08-23 02:15:00|1995.23|1993.73|1995.01|1993.51|1995.46|1993.96|1994.59|1993.09|0
1661221200000|2022-08-23 02:20:00|1994.58|1993.08|1995.02|1993.52|1995.03|1993.53|1994.57|1993.07|0
1661221500000|2022-08-23 02:25:00|1995.03|1993.53|1995.01|1993.51|1995.03|1993.53|1995.01|1993.51|0
1661221800000|2022-08-23 02:30:00|1995.44|1993.94|1995.44|1993.94|1995.44|1993.94|1995.44|1993.94|0
1661222100000|2022-08-23 02:35:00|1995.45|1993.95|1995.9|1994.4|1996.34|1994.84|1995.45|1993.95|0
1661222400000|2022-08-23 02:40:00|1995.89|1994.39|1995.46|1993.96|1995.9|1994.4|1995.46|1993.96|0
1661222700000|2022-08-23 02:45:00|1995.47|1993.97|1997.21|1995.71|1997.22|1995.72|1995.47|1993.97|0
1661223000000|2022-08-23 02:50:00|1997.22|1995.72|1996.78|1995.28|1997.23|1995.73|1996.77|1995.27|0
1661223300000|2022-08-23 02:55:00|1996.79|1995.29|1996.78|1995.28|1996.79|1995.29|1996.35|1994.85|0
1661223600000|2022-08-23 03:00:00|1996.79|1995.29|1996.34|1994.84|1997.23|1995.73|1996.34|1994.84|0
1661223900000|2022-08-23 03:05:00|1996.35|1994.85|1996.33|1994.83|1996.77|1995.27|1996.33|1994.83|0
1661224200000|2022-08-23 03:10:00|1996.34|1994.84|1996.78|1995.28|1996.78|1995.28|1996.33|1994.83|0
1661224500000|2022-08-23 03:15:00|1996.77|1995.27|1996.34|1994.84|1996.78|1995.28|1996.34|1994.84|0
1661224800000|2022-08-23 03:20:00|1996.35|1994.85|1997.21|1995.71|1997.21|1995.71|1996.35|1994.85|0
1661225100000|2022-08-23 03:25:00|1997.2|1995.7|1996.34|1994.84|1997.21|1995.71|1996.34|1994.84|0
1661225400000|2022-08-23 03:30:00|1996.77|1995.27|1996.34|1994.84|1996.77|1995.27|1995.9|1994.4|0
1661225700000|2022-08-23 03:35:00|1996.35|1994.85|1996.33|1994.83|1996.35|1994.85|1995.9|1994.4|0
1661226000000|2022-08-23 03:40:00|1996.32|1994.82|1996.32|1994.82|1996.33|1994.83|1996.11|1994.61|0
1661226300000|2022-08-23 03:45:00|1996.33|1994.83|1995.88|1994.38|1996.33|1994.83|1995.88|1994.38|0
1661226600000|2022-08-23 03:50:00|1995.89|1994.39|1995.46|1993.96|1995.89|1994.39|1995.45|1993.95|0
1661226900000|2022-08-23 03:55:00|1995.45|1993.95|1995.43|1993.93|1995.86|1994.36|1995.42|1993.92|0
1661227200000|2022-08-23 04:00:00|1995.85|1994.35|1995.44|1993.94|1995.87|1994.37|1995|1993.5|0
1661227500000|2022-08-23 04:05:00|1995.43|1993.93|1994.99|1993.49|1995.43|1993.93|1994.99|1993.49|0
1661227800000|2022-08-23 04:10:00|1994.98|1993.48|1994.97|1993.47|1994.99|1993.49|1994.97|1993.47|0
1661228100000|2022-08-23 04:15:00|1994.96|1993.46|1994.53|1993.03|1994.97|1993.47|1994.53|1993.03|0
1661228400000|2022-08-23 04:20:00|1994.96|1993.46|1994.96|1993.46|1994.96|1993.46|1994.53|1993.03|0
1661228700000|2022-08-23 04:25:00|1994.97|1993.47|1994.96|1993.46|1994.97|1993.47|1994.96|1993.46|0
1661229000000|2022-08-23 04:30:00|1994.97|1993.47|1995.4|1993.9|1995.4|1993.9|1994.96|1993.46|0
1661229300000|2022-08-23 04:35:00|1995.39|1993.89|1994.96|1993.46|1995.4|1993.9|1994.96|1993.46|0
1661229600000|2022-08-23 04:40:00|1994.95|1993.45|1994.95|1993.45|1994.95|1993.45|1994.94|1993.44|0
1661229900000|2022-08-23 04:45:00|1994.94|1993.44|1994.52|1993.02|1994.94|1993.44|1994.52|1993.02|0
1661230200000|2022-08-23 04:50:00|1994.51|1993.01|1994.08|1992.58|1994.52|1993.02|1994.07|1992.57|0
1661230500000|2022-08-23 04:55:00|1994.07|1992.57|1993.63|1992.13|1994.08|1992.58|1993.2|1991.7|0
1661230800000|2022-08-23 05:00:00|1993.42|1991.92|1993.61|1992.11|1994.07|1992.57|1993.4|1991.9|0
1661231100000|2022-08-23 05:05:00|1993.62|1992.12|1992.23|1990.73|1993.62|1992.12|1991.8|1990.3|0
1661231400000|2022-08-23 05:10:00|1992.24|1990.74|1992.65|1991.15|1992.68|1991.18|1992.22|1990.72|0
1661231700000|2022-08-23 05:15:00|1992.23|1990.73|1991.77|1990.27|1992.44|1990.94|1990.92|1989.42|0
1661232000000|2022-08-23 05:20:00|1991.56|1990.06|1991.33|1989.83|1991.76|1990.26|1990.89|1989.39|0
1661232300000|2022-08-23 05:25:00|1991.34|1989.84|1991.65|1990.15|1991.72|1990.22|1991.22|1989.72|0
1661232600000|2022-08-23 05:30:00|1991.66|1990.16|1990.29|1988.79|1991.66|1990.16|1990.28|1988.78|0
1661232900000|2022-08-23 05:35:00|1990.28|1988.78|1990.94|1989.44|1991.59|1990.09|1990.28|1988.78|0
1661233200000|2022-08-23 05:40:00|1990.95|1989.45|1992.05|1990.55|1992.49|1990.99|1990.94|1989.44|0
1661233500000|2022-08-23 05:45:00|1992.04|1990.54|1991.82|1990.32|1992.05|1990.55|1991.6|1990.1|0
1661233800000|2022-08-23 05:50:00|1991.61|1990.11|1992.04|1990.54|1992.48|1990.98|1991.6|1990.1|0
1661234100000|2022-08-23 05:55:00|1992.47|1990.97|1991.61|1990.11|1992.49|1990.99|1991.61|1990.11|0
1661234400000|2022-08-23 06:00:00|1992.04|1990.54|1993.78|1992.28|1994.21|1992.71|1992.04|1990.54|0
1661234700000|2022-08-23 06:05:00|1993.77|1992.27|1990.72|1989.22|1994.21|1992.71|1990.72|1989.22|0
1661235000000|2022-08-23 06:10:00|1990.73|1989.23|1987.96|1986.46|1991.16|1989.66|1987.53|1986.03|0
1661235300000|2022-08-23 06:15:00|1987.95|1986.45|1987.93|1986.43|1988.84|1987.34|1987.51|1986.01|0
1661235600000|2022-08-23 06:20:00|1987.92|1986.42|1986.54|1985.04|1987.93|1986.43|1986.54|1985.04|0
1661235900000|2022-08-23 06:25:00|1986.53|1985.03|1984.87|1983.37|1987|1985.5|1984.87|1983.37|0
1661236200000|2022-08-23 06:30:00|1984.86|1983.36|1984.39|1982.99|1985.89|1984.49|1984.39|1982.99|15
1661236500000|2022-08-23 06:35:00|1984.52|1983.12|1983.89|1982.49|1985.39|1983.99|1983.89|1982.49|90
1661236800000|2022-08-23 06:40:00|1983.77|1982.37|1984.14|1982.74|1984.27|1982.87|1983.77|1982.37|24
1661237100000|2022-08-23 06:45:00|1984.27|1982.87|1984.77|1983.37|1985.52|1984.12|1984.02|1982.62|12
1661237400000|2022-08-23 06:50:00|1985.02|1983.62|1987.02|1985.62|1987.02|1985.62|1984.64|1983.24|14
1661237700000|2022-08-23 06:55:00|1986.94|1985.44|1986.42|1984.92|1987.81|1986.31|1986|1984.5|0
1661238000000|2022-08-23 07:00:00|1986.43|1984.93|1989.57|1989.07|1989.57|1989.07|1983.94|1983.44|4909
1661238300000|2022-08-23 07:05:00|1989.44|1988.94|1991.94|1991.44|1995.32|1994.82|1989.32|1988.82|2990
1661238600000|2022-08-23 07:10:00|1992.07|1991.57|1993.57|1993.07|1996.07|1995.57|1992.07|1991.57|2253
1661238900000|2022-08-23 07:15:00|1992.32|1991.82|1995.57|1995.07|1998.32|1997.82|1991.57|1991.07|1622
1661239200000|2022-08-23 07:20:00|1995.69|1995.19|2002.19|2001.69|2003.32|2002.82|1995.57|1995.07|1663
1661239500000|2022-08-23 07:25:00|2002.32|2001.82|2000.94|2000.44|2003.44|2002.94|1999.07|1998.57|990
1661239800000|2022-08-23 07:30:00|2002.44|2001.94|2000.32|1999.82|2003.07|2002.57|1999.32|1998.82|1618
1661240100000|2022-08-23 07:35:00|2000.57|2000.07|1998.32|1997.82|2000.94|2000.44|1997.82|1997.32|999
1661240400000|2022-08-23 07:40:00|1998.71|1998.21|2002.58|2002.08|2003.21|2002.71|1998.71|1998.21|864
1661240700000|2022-08-23 07:45:00|2002.83|2002.33|2002.21|2001.71|2004.71|2004.21|2001.96|2001.46|804
1661241000000|2022-08-23 07:50:00|2002.46|2001.96|2002.21|2001.71|2002.96|2002.46|2000.46|1999.96|653
1661241300000|2022-08-23 07:55:00|2001.96|2001.46|2001.71|2001.21|2002.71|2002.21|2000.71|2000.21|536
1661241600000|2022-08-23 08:00:00|2001.96|2001.46|2004.71|2004.21|2004.96|2004.46|2001.58|2001.08|843
1661241900000|2022-08-23 08:05:00|2004.58|2004.08|2003.71|2003.21|2005.96|2005.46|2003.21|2002.71|988
1661242200000|2022-08-23 08:10:00|2003.96|2003.46|2003.08|2002.58|2004.96|2004.46|2002.46|2001.96|649
1661242500000|2022-08-23 08:15:00|2002.96|2002.46|2002.96|2002.46|2004.46|2003.96|2002.71|2002.21|423
1661242800000|2022-08-23 08:20:00|2003.08|2002.58|2000.46|1999.96|2003.21|2002.71|1999.96|1999.46|829
1661243100000|2022-08-23 08:25:00|2000.33|1999.83|1998.08|1997.58|2000.71|2000.21|1997.71|1997.21|663
1661243400000|2022-08-23 08:30:00|1997.96|1997.46|1999.21|1998.71|1999.46|1998.96|1996.58|1996.08|702
1661243700000|2022-08-23 08:35:00|1998.96|1998.46|2001.21|2000.71|2001.21|2000.71|1998.71|1998.21|486
1661244000000|2022-08-23 08:40:00|2001.08|2000.58|1998.96|1998.46|2001.71|2001.21|1998.71|1998.21|522
1661244300000|2022-08-23 08:45:00|1998.71|1998.21|1996.46|1995.96|1999.71|1999.21|1996.21|1995.71|486
1661244600000|2022-08-23 08:50:00|1996.21|1995.71|1994.21|1993.71|1996.21|1995.71|1993.46|1992.96|549
1661244900000|2022-08-23 08:55:00|1993.96|1993.46|1991.46|1990.96|1994.46|1993.96|1991.21|1990.71|854
1661245200000|2022-08-23 09:00:00|1991.21|1990.71|1991.96|1991.46|1993.46|1992.96|1990.96|1990.46|914
1661245500000|2022-08-23 09:05:00|1991.46|1990.96|1995.83|1995.33|1996.46|1995.96|1991.21|1990.71|614
1661245800000|2022-08-23 09:10:00|1995.71|1995.21|1994.21|1993.71|1995.96|1995.46|1993.96|1993.46|647
1661246100000|2022-08-23 09:15:00|1994.46|1993.96|1994.21|1993.71|1994.96|1994.46|1993.33|1992.83|474
1661246400000|2022-08-23 09:20:00|1993.96|1993.46|1993.71|1993.21|1994.96|1994.46|1993.46|1992.96|410
1661246700000|2022-08-23 09:25:00|1993.58|1993.08|1992.96|1992.46|1993.83|1993.33|1992.33|1991.83|496
1661247000000|2022-08-23 09:30:00|1993.21|1992.71|1992.96|1992.46|1994.21|1993.71|1992.96|1992.46|371
1661247300000|2022-08-23 09:35:00|1993.21|1992.71|1992.46|1991.96|1993.46|1992.96|1992.21|1991.71|667
1661247600000|2022-08-23 09:40:00|1992.71|1992.21|1993.33|1992.83|1994.08|1993.58|1992.46|1991.96|527
1661247900000|2022-08-23 09:45:00|1993.46|1992.96|1994.96|1994.46|1995.46|1994.96|1993.46|1992.96|563
1661248200000|2022-08-23 09:50:00|1995.21|1994.71|1995.71|1995.21|1996.46|1995.96|1994.46|1993.96|645
1661248500000|2022-08-23 09:55:00|1996.08|1995.58|1997.21|1996.71|1997.46|1996.96|1995.46|1994.96|543
1661248800000|2022-08-23 10:00:00|1996.96|1996.46|1995.58|1995.08|1997.33|1996.83|1995.46|1994.96|489
1661249100000|2022-08-23 10:05:00|1995.46|1994.96|1994.46|1993.96|1995.71|1995.21|1994.21|1993.71|331
1661249400000|2022-08-23 10:10:00|1994.58|1994.08|1993.96|1993.46|1995.21|1994.71|1993.21|1992.71|461
1661249700000|2022-08-23 10:15:00|1994.21|1993.71|1991.71|1991.21|1994.46|1993.96|1991.71|1991.21|461
1661250000000|2022-08-23 10:20:00|1991.83|1991.33|1990.46|1989.96|1991.96|1991.46|1990.21|1989.71|579
1661250300000|2022-08-23 10:25:00|1990.33|1989.83|1989.83|1989.33|1990.71|1990.21|1989.46|1988.96|585
1661250600000|2022-08-23 10:30:00|1989.71|1989.21|1990.21|1989.71|1990.96|1990.46|1989.71|1989.21|428
1661250900000|2022-08-23 10:35:00|1990.33|1989.83|1989.96|1989.46|1990.46|1989.96|1988.96|1988.46|442
1661251200000|2022-08-23 10:40:00|1990.46|1989.96|1991.96|1991.46|1992.46|1991.96|1990.46|1989.96|408
1661251500000|2022-08-23 10:45:00|1991.71|1991.21|1990.71|1990.21|1992.46|1991.96|1990.71|1990.21|275
1661251800000|2022-08-23 10:50:00|1990.46|1989.96|1989.71|1989.21|1990.71|1990.21|1989.46|1988.96|334
1661252100000|2022-08-23 10:55:00|1989.46|1988.96|1989.08|1988.58|1990.71|1990.21|1988.96|1988.46|317
1661252400000|2022-08-23 11:00:00|1988.96|1988.46|1989.21|1988.71|1990.46|1989.96|1988.96|1988.46|378
1661252700000|2022-08-23 11:05:00|1989.08|1988.58|1988.21|1987.71|1989.21|1988.71|1987.21|1986.71|500
1661253000000|2022-08-23 11:10:00|1987.96|1987.46|1988.46|1987.96|1988.46|1987.96|1986.21|1985.71|527
1661253300000|2022-08-23 11:15:00|1987.96|1987.46|1988.46|1987.96|1988.71|1988.21|1987.71|1987.21|255
1661253600000|2022-08-23 11:20:00|1988.21|1987.71|1988.46|1987.96|1988.71|1988.21|1987.71|1987.21|313
1661253900000|2022-08-23 11:25:00|1988.33|1987.83|1987.21|1986.71|1988.71|1988.21|1987.08|1986.58|320
1661254200000|2022-08-23 11:30:00|1987.33|1986.83|1986.71|1986.21|1988.46|1987.96|1986.71|1986.21|251
1661254500000|2022-08-23 11:35:00|1986.58|1986.08|1987.46|1986.96|1987.71|1987.21|1986.46|1985.96|385
1661254800000|2022-08-23 11:40:00|1987.31|1986.81|1987.56|1987.06|1987.56|1987.06|1986.81|1986.31|205
1661255100000|2022-08-23 11:45:00|1987.43|1986.93|1988.56|1988.06|1988.56|1988.06|1986.56|1986.06|410
1661255400000|2022-08-23 11:50:00|1988.43|1987.93|1988.43|1987.93|1989.56|1989.06|1987.81|1987.31|739
1661255700000|2022-08-23 11:55:00|1988.81|1988.31|1989.06|1988.56|1989.31|1988.81|1988.06|1987.56|396
1661256000000|2022-08-23 12:00:00|1988.93|1988.43|1989.31|1988.81|1989.31|1988.81|1988.31|1987.81|361
1661256300000|2022-08-23 12:05:00|1989.43|1988.93|1989.31|1988.81|1990.56|1990.06|1989.06|1988.56|515
1661256600000|2022-08-23 12:10:00|1989.18|1988.68|1988.06|1987.56|1989.31|1988.81|1987.56|1987.06|336
1661256900000|2022-08-23 12:15:00|1987.81|1987.31|1987.56|1987.06|1988.43|1987.93|1986.81|1986.31|423
1661257200000|2022-08-23 12:20:00|1987.81|1987.31|1987.81|1987.31|1987.81|1987.31|1986.81|1986.31|355
1661257500000|2022-08-23 12:25:00|1987.56|1987.06|1989.43|1988.93|1989.56|1989.06|1987.56|1987.06|386
1661257800000|2022-08-23 12:30:00|1989.31|1988.81|1988.43|1987.93|1989.81|1989.31|1987.06|1986.56|405
1661258100000|2022-08-23 12:35:00|1988.56|1988.06|1982.81|1982.31|1988.56|1988.06|1982.81|1982.31|569
1661258400000|2022-08-23 12:40:00|1982.93|1982.43|1985.31|1984.81|1985.31|1984.81|1982.56|1982.06|466
1661258700000|2022-08-23 12:45:00|1985.18|1984.68|1983.31|1982.81|1986.56|1986.06|1983.31|1982.81|434
1661259000000|2022-08-23 12:50:00|1983.06|1982.56|1984.56|1984.06|1984.56|1984.06|1982.81|1982.31|537
1661259300000|2022-08-23 12:55:00|1984.43|1983.93|1985.31|1984.81|1985.56|1985.06|1983.81|1983.31|544
1661259600000|2022-08-23 13:00:00|1985.56|1985.06|1983.56|1983.06|1985.68|1985.18|1983.31|1982.81|473
1661259900000|2022-08-23 13:05:00|1983.81|1983.31|1984.56|1984.06|1985.06|1984.56|1983.31|1982.81|371
1661260200000|2022-08-23 13:10:00|1984.81|1984.31|1984.06|1983.56|1985.06|1984.56|1983.81|1983.31|417
1661260500000|2022-08-23 13:15:00|1983.93|1983.43|1984.81|1984.31|1984.93|1984.43|1983.81|1983.31|538
1661260800000|2022-08-23 13:20:00|1984.56|1984.06|1986.43|1985.93|1986.56|1986.06|1984.06|1983.56|417
1661261100000|2022-08-23 13:25:00|1986.31|1985.81|1986.81|1986.31|1987.43|1986.93|1986.31|1985.81|731
1661261400000|2022-08-23 13:30:00|1986.56|1986.06|1988.06|1987.56|1988.31|1987.81|1985.06|1984.56|1089
1661261700000|2022-08-23 13:35:00|1988.31|1987.81|1986.06|1985.56|1988.56|1988.06|1986.06|1985.56|830
1661262000000|2022-08-23 13:40:00|1986.31|1985.81|1983.56|1983.06|1987.56|1987.06|1983.31|1982.81|610
1661262300000|2022-08-23 13:45:00|1984.43|1983.93|1987.56|1987.06|1989.06|1988.56|1984.06|1983.56|1210
1661262600000|2022-08-23 13:50:00|1987.68|1987.18|1989.56|1989.06|1991.06|1990.56|1987.31|1986.81|1122
1661262900000|2022-08-23 13:55:00|1989.81|1989.31|1987.56|1987.06|1990.31|1989.81|1987.31|1986.81|774
1661263200000|2022-08-23 14:00:00|1987.18|1986.68|1986.81|1986.31|1989.06|1988.56|1986.56|1986.06|1080
1661263500000|2022-08-23 14:05:00|1987.06|1986.56|1993.81|1993.31|1993.81|1993.31|1986.81|1986.31|1203
1661263800000|2022-08-23 14:10:00|1993.68|1993.18|1992.18|1991.68|1994.43|1993.93|1992.18|1991.68|1265
1661264100000|2022-08-23 14:15:00|1992.3|1991.8|1991.43|1990.93|1993.68|1993.18|1991.18|1990.68|697
1661264400000|2022-08-23 14:20:00|1991.3|1990.8|1991.18|1990.68|1993.43|1992.93|1991.18|1990.68|677
1661264700000|2022-08-23 14:25:00|1990.93|1990.43|1987.68|1987.18|1991.3|1990.8|1987.3|1986.8|846
1661265000000|2022-08-23 14:30:00|1987.8|1987.3|1990.18|1989.68|1990.18|1989.68|1987.43|1986.93|813
1661265300000|2022-08-23 14:35:00|1990.43|1989.93|1987.43|1986.93|1990.43|1989.93|1987.43|1986.93|898
1661265600000|2022-08-23 14:40:00|1987.55|1987.05|1987.68|1987.18|1988.18|1987.68|1986.68|1986.18|935
1661265900000|2022-08-23 14:45:00|1987.93|1987.43|1988.93|1988.43|1988.93|1988.43|1987.18|1986.68|670
1661266200000|2022-08-23 14:50:00|1989.18|1988.68|1985.68|1985.18|1989.93|1989.43|1985.18|1984.68|935
1661266500000|2022-08-23 14:55:00|1985.43|1984.93|1983.68|1983.18|1985.68|1985.18|1983.43|1982.93|949
1661266800000|2022-08-23 15:00:00|1983.43|1982.93|1981.93|1981.43|1983.93|1983.43|1979.93|1979.43|1553
1661267100000|2022-08-23 15:05:00|1981.68|1981.18|1982.43|1981.93|1983.18|1982.68|1980.93|1980.43|959
1661267400000|2022-08-23 15:10:00|1982.68|1982.18|1983.68|1983.18|1983.93|1983.43|1981.68|1981.18|1168
1661267700000|2022-08-23 15:15:00|1983.8|1983.3|1985.43|1984.93|1985.68|1985.18|1983.18|1982.68|1476
1661268000000|2022-08-23 15:20:00|1985.18|1984.68|1986.75|1985.25|1987.93|1987.43|1984.55|1984.05|3449
1661268300000|2022-08-23 15:25:00|1986.76|1985.26|1984.5|1983|1986.76|1985.26|1984.47|1982.97|1091
1661268600000|2022-08-23 15:30:00|1984.51|1983.01|1984|1982.6|1985.06|1983.56|1981.88|1980.48|272
1661268900000|2022-08-23 15:35:00|1984.13|1982.73|1984.75|1983.35|1986.13|1984.73|1984.13|1982.73|121
1661269200000|2022-08-23 15:40:00|1984.25|1982.85|1984.25|1982.85|1984.63|1983.23|1983.63|1982.23|44
1661269500000|2022-08-23 15:45:00|1984.38|1982.98|1984.63|1983.23|1984.63|1983.23|1984.38|1982.98|20
1661269800000|2022-08-23 15:50:00|1984.75|1983.35|1983.75|1982.35|1985.13|1983.73|1983|1981.6|91
1661270100000|2022-08-23 15:55:00|1984|1982.6|1984.42|1982.92|1984.5|1983.1|1982.88|1981.48|24
1661270400000|2022-08-23 16:00:00|1983.99|1982.49|1982.66|1981.16|1984.43|1982.93|1982.21|1980.71|0
1661270700000|2022-08-23 16:05:00|1982.67|1981.17|1984|1982.5|1984|1982.5|1981.78|1980.28|0
1661271000000|2022-08-23 16:10:00|1983.99|1982.49|1983.77|1982.27|1984|1982.5|1983.08|1981.58|0
1661271300000|2022-08-23 16:15:00|1983.76|1982.26|1981.56|1980.06|1983.78|1982.28|1981.12|1979.62|0
1661271600000|2022-08-23 16:20:00|1981.57|1980.07|1980.67|1979.17|1981.99|1980.49|1980.65|1979.15|0
1661271900000|2022-08-23 16:25:00|1980.66|1979.16|1981.1|1979.6|1982.47|1980.97|1980.66|1979.16|0
1661272200000|2022-08-23 16:30:00|1981.11|1979.61|1982.87|1981.37|1982.88|1981.38|1981.1|1979.6|0
1661272500000|2022-08-23 16:35:00|1982.88|1981.38|1984.72|1983.22|1984.74|1983.24|1982.86|1981.36|0
1661272800000|2022-08-23 16:40:00|1984.73|1983.23|1985.16|1983.66|1985.18|1983.68|1984.28|1982.78|0
1661273100000|2022-08-23 16:45:00|1985.17|1983.67|1984.7|1983.2|1985.61|1984.11|1984.7|1983.2|0
1661273400000|2022-08-23 16:50:00|1984.71|1983.21|1985.18|1983.68|1985.62|1984.12|1984.28|1982.78|0
1661273700000|2022-08-23 16:55:00|1985.17|1983.67|1987.34|1985.84|1987.36|1985.86|1984.73|1983.23|0
1661274000000|2022-08-23 17:00:00|1987.35|1985.85|1987.36|1985.86|1988.23|1986.73|1986.91|1985.41|0
1661274300000|2022-08-23 17:05:00|1987.35|1985.85|1986.03|1984.53|1987.36|1985.86|1985.58|1984.08|0
1661274600000|2022-08-23 17:10:00|1986.02|1984.52|1986.06|1984.56|1986.47|1984.97|1985.13|1983.63|0
1661274900000|2022-08-23 17:15:00|1986.49|1984.99|1984.74|1983.24|1986.96|1985.46|1984.73|1983.23|0
1661275200000|2022-08-23 17:20:00|1984.73|1983.23|1983.85|1982.35|1985.21|1983.71|1983.85|1982.35|0
1661275500000|2022-08-23 17:25:00|1983.86|1982.36|1986.1|1984.6|1986.13|1984.63|1983.86|1982.36|0
1661275800000|2022-08-23 17:30:00|1986.11|1984.61|1986.56|1985.06|1986.57|1985.07|1985.67|1984.17|0
1661276100000|2022-08-23 17:35:00|1986.55|1985.05|1985.19|1983.69|1986.55|1985.05|1984.75|1983.25|0
1661276400000|2022-08-23 17:40:00|1985.2|1983.7|1984.33|1982.83|1985.65|1984.15|1983.89|1982.39|0
1661276700000|2022-08-23 17:45:00|1984.32|1982.82|1983.03|1981.53|1984.34|1982.84|1983|1981.5|0
1661277000000|2022-08-23 17:50:00|1983.02|1981.52|1981.92|1980.42|1983.02|1981.52|1981.21|1979.71|0
1661277300000|2022-08-23 17:55:00|1981.91|1980.41|1982.78|1981.28|1983.22|1981.72|1981.47|1979.97|0
1661277600000|2022-08-23 18:00:00|1982.77|1981.27|1981.91|1980.41|1982.77|1981.27|1981.88|1980.38|0
1661277900000|2022-08-23 18:05:00|1981.92|1980.42|1981.96|1980.46|1983.24|1981.74|1981.52|1980.02|0
1661278200000|2022-08-23 18:10:00|1981.97|1980.47|1979.06|1977.56|1981.97|1980.47|1978.16|1976.66|0
1661278500000|2022-08-23 18:15:00|1979.49|1977.99|1981.27|1979.77|1981.3|1979.8|1979.06|1977.56|0
1661278800000|2022-08-23 18:20:00|1981.26|1979.76|1982.2|1980.7|1982.2|1980.7|1980.84|1979.34|0
1661279100000|2022-08-23 18:25:00|1982.19|1980.69|1981.67|1980.17|1982.2|1980.7|1981.28|1979.78|0
1661279400000|2022-08-23 18:30:00|1981.66|1980.16|1980.34|1978.84|1982.11|1980.61|1980.33|1978.83|0
1661279700000|2022-08-23 18:35:00|1980.35|1978.85|1980.82|1979.32|1980.82|1979.32|1979.91|1978.41|0
1661280000000|2022-08-23 18:40:00|1980.81|1979.31|1980.85|1979.35|1981.3|1979.8|1979.93|1978.43|0
1661280300000|2022-08-23 18:45:00|1980.86|1979.36|1979.95|1978.45|1980.86|1979.36|1979.5|1978|0
1661280600000|2022-08-23 18:50:00|1979.53|1978.03|1979.07|1977.57|1979.95|1978.45|1979.06|1977.56|0
1661280900000|2022-08-23 18:55:00|1979.08|1977.58|1980.39|1978.89|1980.41|1978.91|1979.07|1977.57|0
1661281200000|2022-08-23 19:00:00|1980.38|1978.88|1980.88|1979.38|1981.31|1979.81|1979.96|1978.46|0
1661281500000|2022-08-23 19:05:00|1980.87|1979.37|1981.32|1979.82|1981.33|1979.83|1980.84|1979.34|0
1661281800000|2022-08-23 19:10:00|1981.33|1979.83|1980.01|1978.51|1981.76|1980.26|1980|1978.5|0
1661282100000|2022-08-23 19:15:00|1980.44|1978.94|1981.78|1980.28|1981.79|1980.29|1980.44|1978.94|0
1661282400000|2022-08-23 19:20:00|1981.79|1980.29|1980.44|1978.94|1981.79|1980.29|1980.44|1978.94|0
1661282700000|2022-08-23 19:25:00|1980.43|1978.93|1980.45|1978.95|1980.88|1979.38|1980|1978.5|0
1661283000000|2022-08-23 19:30:00|1980.44|1978.94|1980.42|1978.92|1980.71|1979.21|1979.55|1978.05|0
1661283300000|2022-08-23 19:35:00|1980.43|1978.93|1979.95|1978.45|1980.43|1978.93|1979.52|1978.02|0
1661283600000|2022-08-23 19:40:00|1979.53|1978.03|1981.27|1979.77|1981.73|1980.23|1979.53|1978.03|0
1661283900000|2022-08-23 19:45:00|1981.26|1979.76|1980.78|1979.28|1981.26|1979.76|1979.91|1978.41|0
1661284200000|2022-08-23 19:50:00|1980.76|1979.26|1981.3|1979.8|1981.75|1980.25|1979.85|1978.35|0
1661284500000|2022-08-23 19:55:00|1981.29|1979.79|1982.38|1980.88|1983.94|1982.44|1981.29|1979.79|0
1661284800000|2022-08-23 20:00:00|1982.59|1981.09|1981.75|1980.25|1983.43|1981.93|1981.57|1980.07|0
1661285100000|2022-08-23 20:05:00|1981.74|1980.24|1981.66|1980.16|1982.01|1980.51|1981.48|1979.98|0
1661285400000|2022-08-23 20:10:00|1981.75|1980.25|1982.02|1980.52|1982.11|1980.61|1981.57|1980.07|0
1661285700000|2022-08-23 20:15:00|1981.93|1980.43|1982.2|1980.7|1982.2|1980.7|1981.85|1980.35|0
1661286000000|2022-08-23 20:20:00|1982.21|1980.71|1982.38|1980.88|1982.56|1981.06|1982.21|1980.71|0
1661286300000|2022-08-23 20:25:00|1982.34|1980.84|1982.47|1980.97|1982.47|1980.97|1982.03|1980.53|0
1661286600000|2022-08-23 20:30:00|1982.42|1980.92|1982.03|1980.53|1982.42|1980.92|1982.03|1980.53|0
1661286900000|2022-08-23 20:35:00|1982.02|1980.52|1982.03|1980.53|1982.11|1980.61|1981.94|1980.44|0
1661287200000|2022-08-23 20:40:00|1982.11|1980.61|1981.85|1980.35|1982.11|1980.61|1981.85|1980.35|0
1661287500000|2022-08-23 20:45:00|1981.94|1980.44|1981.76|1980.26|1982.03|1980.53|1981.67|1980.17|0
1661287800000|2022-08-23 20:50:00|1981.85|1980.35|1982.03|1980.53|1982.03|1980.53|1981.67|1980.17|0
1661288100000|2022-08-23 20:55:00|1982.11|1980.61|1981.8|1980.3|1982.11|1980.61|1981.63|1980.13|0
1661288400000|2022-08-23 21:00:00|1981.81|1980.31|1981.89|1980.39|1981.89|1980.39|1981.8|1980.3|0
1661288700000|2022-08-23 21:05:00|1981.85|1980.35|1981.8|1980.3|1981.94|1980.44|1981.8|1980.3|0
1661289000000|2022-08-23 21:10:00|1981.85|1980.35|1981.8|1980.3|1981.85|1980.35|1981.71|1980.21|0
1661289300000|2022-08-23 21:15:00|1981.76|1980.26|1981.8|1980.3|1981.8|1980.3|1981.62|1980.12|0
1661289600000|2022-08-23 21:20:00|1981.85|1980.35|1981.85|1980.35|1981.85|1980.35|1981.85|1980.35|0
1661289900000|2022-08-23 21:25:00|1981.89|1980.39|1981.85|1980.35|1981.89|1980.39|1981.76|1980.26|0
1661290200000|2022-08-23 21:30:00|1981.87|1980.37|1981.78|1980.28|1981.87|1980.37|1981.78|1980.28|0
1661290500000|2022-08-23 21:35:00|1981.82|1980.32|1981.78|1980.28|1981.82|1980.32|1981.69|1980.19|0
1661291100000|2022-08-23 21:45:00|1981.82|1980.32|1981.78|1980.28|1981.91|1980.41|1981.78|1980.28|0
1661291400000|2022-08-23 21:50:00|1981.77|1980.27|1981.69|1980.19|1981.77|1980.27|1981.69|1980.19|0
1661291700000|2022-08-23 21:55:00|1981.78|1980.28|1981.82|1980.32|1981.87|1980.37|1981.78|1980.28|0
1661292000000|2022-08-23 22:00:00|1981.73|1980.23|1982.36|1980.86|1982.58|1981.08|1981.38|1979.88|0
1661292300000|2022-08-23 22:05:00|1982.35|1980.85|1982.84|1981.34|1982.84|1981.34|1982.31|1980.81|0
1661292600000|2022-08-23 22:10:00|1982.85|1981.35|1982.67|1981.17|1983.02|1981.52|1982.67|1981.17|0
1661292900000|2022-08-23 22:15:00|1982.76|1981.26|1982.93|1981.43|1983.02|1981.52|1982.76|1981.26|0
1661293200000|2022-08-23 22:20:00|1982.84|1981.34|1982.84|1981.34|1983.02|1981.52|1982.76|1981.26|0
1661293500000|2022-08-23 22:25:00|1982.76|1981.26|1982.68|1981.18|1982.85|1981.35|1982.59|1981.09|0
1661293800000|2022-08-23 22:30:00|1982.77|1981.27|1982.23|1980.73|1982.94|1981.44|1982.23|1980.73|0
1661294100000|2022-08-23 22:35:00|1982.24|1980.74|1982.45|1980.95|1982.59|1981.09|1982.23|1980.73|0
1661294400000|2022-08-23 22:40:00|1982.41|1980.91|1982.85|1981.35|1982.85|1981.35|1982.41|1980.91|0
1661294700000|2022-08-23 22:45:00|1982.81|1981.31|1982.94|1981.44|1983.12|1981.62|1982.81|1981.31|0
1661295000000|2022-08-23 22:50:00|1982.95|1981.45|1982.94|1981.44|1983.03|1981.53|1982.85|1981.35|0
1661295300000|2022-08-23 22:55:00|1982.9|1981.4|1982.85|1981.35|1982.94|1981.44|1982.77|1981.27|0
1661295600000|2022-08-23 23:00:00|1982.86|1981.36|1983.08|1981.58|1983.3|1981.8|1982.85|1981.35|0
1661295900000|2022-08-23 23:05:00|1983.12|1981.62|1983.39|1981.89|1983.48|1981.98|1983.12|1981.62|0
1661296200000|2022-08-23 23:10:00|1983.38|1981.88|1983.21|1981.71|1983.38|1981.88|1983.03|1981.53|0
1661296500000|2022-08-23 23:15:00|1983.25|1981.75|1983.39|1981.89|1983.48|1981.98|1983.21|1981.71|0
1661296800000|2022-08-23 23:20:00|1983.34|1981.84|1983.48|1981.98|1983.57|1982.07|1983.3|1981.8|0
1661297100000|2022-08-23 23:25:00|1983.47|1981.97|1983.03|1981.53|1983.48|1981.98|1983.03|1981.53|0
1661297400000|2022-08-23 23:30:00|1982.99|1981.49|1982.5|1981|1982.99|1981.49|1982.23|1980.73|0
1661297700000|2022-08-23 23:35:00|1982.49|1980.99|1982.63|1981.13|1982.72|1981.22|1982.32|1980.82|0
1661298000000|2022-08-23 23:40:00|1982.64|1981.14|1982.5|1981|1982.68|1981.18|1982.23|1980.73|0
1661298300000|2022-08-23 23:45:00|1982.46|1980.96|1982.5|1981|1982.5|1981|1982.14|1980.64|0
1661298600000|2022-08-23 23:50:00|1982.59|1981.09|1981.79|1980.29|1982.59|1981.09|1981.7|1980.2|0
1661298900000|2022-08-23 23:55:00|1981.74|1980.24|1982.14|1980.64|1982.14|1980.64|1981.7|1980.2|0
1661299200000|2022-08-24 00:00:00|1982.15|1980.65|1982.41|1980.91|1983.03|1981.53|1981.61|1980.11|0
1661299500000|2022-08-24 00:05:00|1982.37|1980.87|1982.41|1980.91|1982.77|1981.27|1982.06|1980.56|0
1661299800000|2022-08-24 00:10:00|1982.32|1980.82|1982.32|1980.82|1982.5|1981|1981.61|1980.11|0
1661300100000|2022-08-24 00:15:00|1982.23|1980.73|1982.36|1980.86|1983.65|1982.15|1981.5|1980|0
1661300400000|2022-08-24 00:20:00|1982.37|1980.87|1981.49|1979.99|1982.58|1981.08|1981.49|1979.99|0
1661300700000|2022-08-24 00:25:00|1981.92|1980.42|1982.35|1980.85|1982.35|1980.85|1981.49|1979.99|0
1661301000000|2022-08-24 00:30:00|1982.34|1980.84|1981.49|1979.99|1983.22|1981.72|1981.49|1979.99|0
1661301300000|2022-08-24 00:35:00|1981.5|1980|1980.2|1978.7|1981.5|1980|1980.19|1978.69|0
1661301600000|2022-08-24 00:40:00|1980.21|1978.71|1979.75|1978.25|1980.63|1979.13|1979.75|1978.25|0
1661301900000|2022-08-24 00:45:00|1980.17|1978.67|1980.63|1979.13|1981.06|1979.56|1980.17|1978.67|0
1661302200000|2022-08-24 00:50:00|1980.64|1979.14|1980.64|1979.14|1980.64|1979.14|1980.2|1978.7|0
1661302500000|2022-08-24 00:55:00|1980.63|1979.13|1979.78|1978.28|1981.07|1979.57|1979.78|1978.28|0
1661302800000|2022-08-24 01:00:00|1979.77|1978.27|1979.76|1978.26|1980.2|1978.7|1979.76|1978.26|0
1661303100000|2022-08-24 01:05:00|1979.77|1978.27|1979.76|1978.26|1980.19|1978.69|1979.33|1977.83|0
1661303400000|2022-08-24 01:10:00|1979.77|1978.27|1979.76|1978.26|1980.19|1978.69|1979.75|1978.25|0
1661303700000|2022-08-24 01:15:00|1979.77|1978.27|1980.61|1979.11|1981.04|1979.54|1979.77|1978.27|0
1661304000000|2022-08-24 01:20:00|1980.62|1979.12|1980.61|1979.11|1980.62|1979.12|1980.17|1978.67|0
1661304300000|2022-08-24 01:25:00|1980.62|1979.12|1980.17|1978.67|1981.04|1979.54|1980.17|1978.67|0
1661304600000|2022-08-24 01:30:00|1980.18|1978.68|1980.17|1978.67|1980.18|1978.68|1979.75|1978.25|0
1661304900000|2022-08-24 01:35:00|1979.75|1978.25|1980.19|1978.69|1980.19|1978.69|1979.33|1977.83|0
1661305200000|2022-08-24 01:40:00|1980.18|1978.68|1978.34|1976.84|1980.19|1978.69|1978.32|1976.82|0
1661305500000|2022-08-24 01:45:00|1978.55|1977.05|1977.87|1976.37|1978.77|1977.27|1977.86|1976.36|0
1661305800000|2022-08-24 01:50:00|1977.86|1976.36|1977.36|1975.86|1977.87|1976.37|1976.04|1974.54|0
1661306100000|2022-08-24 01:55:00|1977.35|1975.85|1977.78|1976.28|1977.79|1976.29|1976.48|1974.98|0
1661306400000|2022-08-24 02:00:00|1977.79|1976.29|1978.66|1977.16|1978.66|1977.16|1977.78|1976.28|0
1661306700000|2022-08-24 02:05:00|1978.65|1977.15|1978|1976.5|1978.66|1977.16|1977.79|1976.29|0
1661307000000|2022-08-24 02:10:00|1977.79|1976.29|1977.78|1976.28|1978.21|1976.71|1977.34|1975.84|0
1661307300000|2022-08-24 02:15:00|1977.79|1976.29|1978.22|1976.72|1978.65|1977.15|1977.79|1976.29|0
1661307600000|2022-08-24 02:20:00|1978.23|1976.73|1978.65|1977.15|1979.08|1977.58|1977.99|1976.49|0
1661307900000|2022-08-24 02:25:00|1978.64|1977.14|1978.64|1977.14|1979.08|1977.58|1978.64|1977.14|0
1661308200000|2022-08-24 02:30:00|1978.21|1976.71|1978.21|1976.71|1978.22|1976.72|1977.76|1976.26|0
1661308500000|2022-08-24 02:35:00|1978.2|1976.7|1976.91|1975.41|1978.2|1976.7|1976.48|1974.98|0
1661308800000|2022-08-24 02:40:00|1976.92|1975.42|1976.03|1974.53|1976.92|1975.42|1976.03|1974.53|0
1661309100000|2022-08-24 02:45:00|1975.6|1974.1|1976.03|1974.53|1976.9|1975.4|1975.6|1974.1|0
1661309400000|2022-08-24 02:50:00|1976.46|1974.96|1976.46|1974.96|1976.47|1974.97|1976.03|1974.53|0
1661309700000|2022-08-24 02:55:00|1976.45|1974.95|1976.47|1974.97|1976.9|1975.4|1976.02|1974.52|0
1661310000000|2022-08-24 03:00:00|1976.9|1975.4|1976.46|1974.96|1976.9|1975.4|1976.46|1974.96|0
1661310300000|2022-08-24 03:05:00|1976.47|1974.97|1976.9|1975.4|1977.34|1975.84|1976.46|1974.96|0
1661310600000|2022-08-24 03:10:00|1976.47|1974.97|1976.91|1975.41|1976.91|1975.41|1976.47|1974.97|0
1661310900000|2022-08-24 03:15:00|1976.9|1975.4|1976.48|1974.98|1976.91|1975.41|1976.47|1974.97|0
1661311200000|2022-08-24 03:20:00|1976.49|1974.99|1976.47|1974.97|1976.91|1975.41|1976.03|1974.53|0
1661311500000|2022-08-24 03:25:00|1976.46|1974.96|1976.04|1974.54|1976.47|1974.97|1975.6|1974.1|0
1661311800000|2022-08-24 03:30:00|1975.83|1974.33|1976.91|1975.41|1976.91|1975.41|1975.83|1974.33|0
1661312100000|2022-08-24 03:35:00|1976.9|1975.4|1976.48|1974.98|1976.9|1975.4|1976.47|1974.97|0
1661312400000|2022-08-24 03:40:00|1976.49|1974.99|1976.66|1975.16|1976.91|1975.41|1976.48|1974.98|0
1661312700000|2022-08-24 03:45:00|1976.67|1975.17|1976.23|1974.73|1976.67|1975.17|1976.23|1974.73|0
1661313000000|2022-08-24 03:50:00|1976.22|1974.72|1976.73|1975.23|1976.73|1975.23|1976.22|1974.72|0
1661313300000|2022-08-24 03:55:00|1976.72|1975.22|1976.29|1974.79|1976.72|1975.22|1976.29|1974.79|0
1661313600000|2022-08-24 04:00:00|1976.28|1974.78|1975.86|1974.36|1976.29|1974.79|1975.85|1974.35|0
1661313900000|2022-08-24 04:05:00|1975.85|1974.35|1975.85|1974.35|1976.29|1974.79|1975.85|1974.35|0
1661314200000|2022-08-24 04:10:00|1975.64|1974.14|1975.3|1973.8|1975.64|1974.14|1974.86|1973.36|0
1661314500000|2022-08-24 04:15:00|1975.29|1973.79|1976.18|1974.68|1976.18|1974.68|1975.29|1973.79|0
1661314800000|2022-08-24 04:20:00|1976.19|1974.69|1976.62|1975.12|1976.63|1975.13|1976.19|1974.69|0
1661315100000|2022-08-24 04:25:00|1976.63|1975.13|1976.61|1975.11|1976.63|1975.13|1976.61|1975.11|0
1661315400000|2022-08-24 04:30:00|1976.62|1975.12|1977.04|1975.54|1977.04|1975.54|1976.61|1975.11|0
1661315700000|2022-08-24 04:35:00|1977.05|1975.55|1977.05|1975.55|1977.06|1975.56|1976.18|1974.68|0
1661316000000|2022-08-24 04:40:00|1977.04|1975.54|1977.92|1976.42|1977.93|1976.43|1977.04|1975.54|0
1661316300000|2022-08-24 04:45:00|1977.93|1976.43|1977.95|1976.45|1978.36|1976.86|1977.5|1976|0
1661316600000|2022-08-24 04:50:00|1977.96|1976.46|1979.7|1978.2|1979.71|1978.21|1977.96|1976.46|0
1661316900000|2022-08-24 04:55:00|1979.28|1977.78|1979.71|1978.21|1980.15|1978.65|1979.27|1977.77|0
1661317200000|2022-08-24 05:00:00|1979.7|1978.2|1979.3|1977.8|1980.13|1978.63|1978.87|1977.37|0
1661317500000|2022-08-24 05:05:00|1979.31|1977.81|1979.28|1977.78|1979.73|1978.23|1978.86|1977.36|0
1661317800000|2022-08-24 05:10:00|1978.86|1977.36|1978.82|1977.32|1979.29|1977.79|1978.82|1977.32|0
1661318100000|2022-08-24 05:15:00|1978.61|1977.11|1977.97|1976.47|1978.83|1977.33|1977.97|1976.47|0
1661318400000|2022-08-24 05:20:00|1978.18|1976.68|1978.19|1976.69|1978.84|1977.34|1978.18|1976.68|0
1661318700000|2022-08-24 05:25:00|1978.4|1976.9|1978.67|1977.17|1978.67|1977.17|1977.79|1976.29|0
1661319000000|2022-08-24 05:30:00|1978.66|1977.16|1978.66|1977.16|1979.1|1977.6|1978.45|1976.95|0
1661319300000|2022-08-24 05:35:00|1978.87|1977.37|1979.93|1978.43|1979.93|1978.43|1978.65|1977.15|0
1661319600000|2022-08-24 05:40:00|1979.94|1978.44|1979.52|1978.02|1979.94|1978.44|1979.08|1977.58|0
1661319900000|2022-08-24 05:45:00|1979.51|1978.01|1979.09|1977.59|1979.54|1978.04|1979.08|1977.58|0
1661320200000|2022-08-24 05:50:00|1979.08|1977.58|1979.07|1977.57|1979.09|1977.59|1978.64|1977.14|0
1661320500000|2022-08-24 05:55:00|1979.06|1977.56|1979.08|1977.58|1979.08|1977.58|1978.64|1977.14|0
1661320800000|2022-08-24 06:00:00|1979.07|1977.57|1980.8|1979.3|1980.81|1979.31|1979.07|1977.57|0
1661321100000|2022-08-24 06:05:00|1980.81|1979.31|1981.71|1980.21|1981.71|1980.21|1980.8|1979.3|0
1661321400000|2022-08-24 06:10:00|1981.7|1980.2|1980.4|1978.9|1981.71|1980.21|1980.39|1978.89|0
1661321700000|2022-08-24 06:15:00|1980.39|1978.89|1978.68|1977.18|1980.39|1978.89|1978.68|1977.18|0
1661322000000|2022-08-24 06:20:00|1978.67|1977.17|1977.37|1975.87|1978.68|1977.18|1976.5|1975|0
1661322300000|2022-08-24 06:25:00|1977.38|1975.88|1977.01|1975.51|1977.87|1976.37|1976.96|1975.46|0
1661322600000|2022-08-24 06:30:00|1977|1975.5|1976.88|1975.48|1977.75|1976.35|1976.58|1975.08|16
1661322900000|2022-08-24 06:35:00|1976.75|1975.35|1976.88|1975.48|1977|1975.6|1976.38|1974.98|27
1661323200000|2022-08-24 06:40:00|1977|1975.6|1977.13|1975.73|1977.13|1975.73|1976.88|1975.48|16
1661323500000|2022-08-24 06:45:00|1977|1975.6|1977|1975.6|1977.13|1975.73|1976.88|1975.48|0
1661323800000|2022-08-24 06:50:00|1976.88|1975.48|1976.13|1974.73|1976.88|1975.48|1976.13|1974.73|36
1661324100000|2022-08-24 06:55:00|1976.18|1974.68|1977.4|1975.9|1977.48|1975.98|1976.18|1974.68|0
1661324400000|2022-08-24 07:00:00|1977.82|1976.32|1979.68|1979.18|1979.8|1979.3|1974.18|1973.68|3101
1661324700000|2022-08-24 07:05:00|1979.43|1978.93|1981.55|1981.05|1982.93|1982.43|1978.93|1978.43|1564
1661325000000|2022-08-24 07:10:00|1981.43|1980.93|1981.43|1980.93|1985.43|1984.93|1979.43|1978.93|1531
1661325300000|2022-08-24 07:15:00|1981.3|1980.8|1976.43|1975.93|1981.3|1980.8|1976.43|1975.93|1281
1661325600000|2022-08-24 07:20:00|1976.3|1975.8|1975.43|1974.93|1976.43|1975.93|1973.93|1973.43|1477
1661325900000|2022-08-24 07:25:00|1975.18|1974.68|1972.43|1971.93|1975.18|1974.68|1971.43|1970.93|1261
1661326200000|2022-08-24 07:30:00|1972.55|1972.05|1965.93|1965.43|1972.55|1972.05|1965.8|1965.3|1535
1661326500000|2022-08-24 07:35:00|1965.8|1965.3|1970.43|1969.93|1970.43|1969.93|1965.18|1964.68|1195
1661326800000|2022-08-24 07:40:00|1970.75|1970.25|1971.25|1970.75|1972.62|1972.12|1970.37|1969.87|979
1661327100000|2022-08-24 07:45:00|1971|1970.5|1973.25|1972.75|1974|1973.5|1970.12|1969.62|1041
1661327400000|2022-08-24 07:50:00|1973|1972.5|1972.37|1971.87|1973|1972.5|1969.5|1969|796
1661327700000|2022-08-24 07:55:00|1972.5|1972|1971|1970.5|1972.75|1972.25|1968.75|1968.25|787
1661328000000|2022-08-24 08:00:00|1971.12|1970.62|1971.25|1970.75|1973|1972.5|1970|1969.5|786
1661328300000|2022-08-24 08:05:00|1971.5|1971|1973.75|1973.25|1974.62|1974.12|1970.5|1970|949
1661328600000|2022-08-24 08:10:00|1973.5|1973|1977.87|1977.37|1978.25|1977.75|1973.25|1972.75|747
1661328900000|2022-08-24 08:15:00|1978|1977.5|1976.87|1976.37|1978.25|1977.75|1975|1974.5|703
1661329200000|2022-08-24 08:20:00|1977|1976.5|1980|1979.5|1980.25|1979.75|1976.5|1976|568
1661329500000|2022-08-24 08:25:00|1979.87|1979.37|1978.37|1977.87|1980|1979.5|1978.25|1977.75|565
1661329800000|2022-08-24 08:30:00|1978.5|1978|1981.87|1981.37|1983.75|1983.25|1978.5|1978|763
1661330100000|2022-08-24 08:35:00|1981.75|1981.25|1981|1980.5|1982.75|1982.25|1980.75|1980.25|552
1661330400000|2022-08-24 08:40:00|1981.25|1980.75|1981.5|1981|1982.5|1982|1980.75|1980.25|481
1661330700000|2022-08-24 08:45:00|1981.37|1980.87|1983.75|1983.25|1984|1983.5|1981.25|1980.75|455
1661331000000|2022-08-24 08:50:00|1983.62|1983.12|1981.75|1981.25|1983.62|1983.12|1980.75|1980.25|419
1661331300000|2022-08-24 08:55:00|1981.62|1981.12|1981.75|1981.25|1981.75|1981.25|1979.75|1979.25|519
1661331600000|2022-08-24 09:00:00|1981.5|1981|1983.62|1983.12|1984.75|1984.25|1981.5|1981|499
1661331900000|2022-08-24 09:05:00|1983.75|1983.25|1982.75|1982.25|1983.75|1983.25|1981.75|1981.25|370
1661332200000|2022-08-24 09:10:00|1982.5|1982|1982.5|1982|1984|1983.5|1982.25|1981.75|486
1661332500000|2022-08-24 09:15:00|1982.25|1981.75|1982.25|1981.75|1983|1982.5|1981.75|1981.25|445
1661332800000|2022-08-24 09:20:00|1982.5|1982|1982.25|1981.75|1983.25|1982.75|1982.25|1981.75|416
1661333100000|2022-08-24 09:25:00|1982|1981.5|1981.25|1980.75|1982.25|1981.75|1980.5|1980|447
1661333400000|2022-08-24 09:30:00|1981.12|1980.62|1980.5|1980|1981.25|1980.75|1979|1978.5|468
1661333700000|2022-08-24 09:35:00|1980.25|1979.75|1980.62|1980.12|1981.25|1980.75|1980|1979.5|357
1661334000000|2022-08-24 09:40:00|1980.75|1980.25|1983|1982.5|1983.25|1982.75|1980.75|1980.25|382
1661334300000|2022-08-24 09:45:00|1982.75|1982.25|1981.5|1981|1983|1982.5|1981.25|1980.75|308
1661334600000|2022-08-24 09:50:00|1981.25|1980.75|1982.5|1982|1982.5|1982|1981|1980.5|281
1661334900000|2022-08-24 09:55:00|1982.25|1981.75|1982|1981.5|1983|1982.5|1981.37|1980.87|267
1661335200000|2022-08-24 10:00:00|1981.87|1981.37|1982.12|1981.62|1982.75|1982.25|1981.75|1981.25|267
1661335500000|2022-08-24 10:05:00|1982|1981.5|1980.25|1979.75|1982.75|1982.25|1980|1979.5|1161
1661335800000|2022-08-24 10:10:00|1980.5|1980|1981.25|1980.75|1981.25|1980.75|1979.62|1979.12|443
1661336100000|2022-08-24 10:15:00|1981.12|1980.62|1981.75|1981.25|1982|1981.5|1980.5|1980|217
1661336400000|2022-08-24 10:20:00|1981.87|1981.37|1983|1982.5|1983.5|1983|1981.25|1980.75|303
1661336700000|2022-08-24 10:25:00|1982.75|1982.25|1982|1981.5|1982.75|1982.25|1981.25|1980.75|162
1661337000000|2022-08-24 10:30:00|1981.87|1981.37|1983.25|1982.75|1983.5|1983|1981.87|1981.37|304
1661337300000|2022-08-24 10:35:00|1983.37|1982.87|1984.25|1983.75|1984.75|1984.25|1982.75|1982.25|489
1661337600000|2022-08-24 10:40:00|1984|1983.5|1984.37|1983.87|1985|1984.5|1983.5|1983|368
1661337900000|2022-08-24 10:45:00|1984.5|1984|1984.25|1983.75|1984.5|1984|1983.5|1983|237
1661338200000|2022-08-24 10:50:00|1984.12|1983.62|1984|1983.5|1984.5|1984|1983.75|1983.25|369
1661338500000|2022-08-24 10:55:00|1984.25|1983.75|1984|1983.5|1984.25|1983.75|1983.37|1982.87|257
1661338800000|2022-08-24 11:00:00|1984.12|1983.62|1984.75|1984.25|1985.12|1984.62|1984|1983.5|438
1661339100000|2022-08-24 11:05:00|1984.87|1984.37|1986.5|1986|1986.62|1986.12|1984.75|1984.25|356
1661339400000|2022-08-24 11:10:00|1986.62|1986.12|1987.75|1987.25|1987.75|1987.25|1986.62|1986.12|405
1661339700000|2022-08-24 11:15:00|1987.62|1987.12|1987.25|1986.75|1987.62|1987.12|1986.75|1986.25|554
1661340000000|2022-08-24 11:20:00|1987|1986.5|1987|1986.5|1987.5|1987|1986|1985.5|354
1661340300000|2022-08-24 11:25:00|1986.87|1986.37|1987.25|1986.75|1987.5|1987|1985.37|1984.87|1063
1661340600000|2022-08-24 11:30:00|1987.37|1986.87|1987|1986.5|1987.75|1987.25|1986.75|1986.25|202
1661340900000|2022-08-24 11:35:00|1986.75|1986.25|1987|1986.5|1987.75|1987.25|1986.25|1985.75|165
1661341200000|2022-08-24 11:40:00|1986.88|1986.38|1987.63|1987.13|1987.63|1987.13|1985.88|1985.38|127
1661341500000|2022-08-24 11:45:00|1987.38|1986.88|1989.13|1988.63|1989.13|1988.63|1987.38|1986.88|369
1661341800000|2022-08-24 11:50:00|1989|1988.5|1991.38|1990.88|1991.63|1991.13|1988.88|1988.38|474
1661342100000|2022-08-24 11:55:00|1991.63|1991.13|1991.38|1990.88|1992.13|1991.63|1990.63|1990.13|607
1661342400000|2022-08-24 12:00:00|1991.63|1991.13|1992.25|1991.75|1992.63|1992.13|1990.63|1990.13|495
1661342700000|2022-08-24 12:05:00|1992.13|1991.63|1991.38|1990.88|1992.13|1991.63|1990.88|1990.38|277
1661343000000|2022-08-24 12:10:00|1991.25|1990.75|1991.13|1990.63|1991.38|1990.88|1990.13|1989.63|375
1661343300000|2022-08-24 12:15:00|1991.38|1990.88|1989.88|1989.38|1992.13|1991.63|1989.63|1989.13|297
1661343600000|2022-08-24 12:20:00|1989.75|1989.25|1989.38|1988.88|1989.88|1989.38|1988.38|1987.88|343
1661343900000|2022-08-24 12:25:00|1989.5|1989|1989.13|1988.63|1990.13|1989.63|1988.88|1988.38|386
1661344200000|2022-08-24 12:30:00|1989|1988.5|1989.88|1989.38|1990.13|1989.63|1988.38|1987.88|436
1661344500000|2022-08-24 12:35:00|1989.75|1989.25|1989.75|1989.25|1990.13|1989.63|1988.38|1987.88|270
1661344800000|2022-08-24 12:40:00|1989.63|1989.13|1988.13|1987.63|1989.63|1989.13|1987.63|1987.13|463
1661345100000|2022-08-24 12:45:00|1987.88|1987.38|1987.88|1987.38|1988.63|1988.13|1987.38|1986.88|473
1661345400000|2022-08-24 12:50:00|1987.63|1987.13|1988.63|1988.13|1988.63|1988.13|1987.38|1986.88|301
1661345700000|2022-08-24 12:55:00|1988.38|1987.88|1988.88|1988.38|1989.38|1988.88|1988.25|1987.75|390
1661346000000|2022-08-24 13:00:00|1988.63|1988.13|1988.13|1987.63|1989.13|1988.63|1988.13|1987.63|288
1661346300000|2022-08-24 13:05:00|1988|1987.5|1989.63|1989.13|1989.88|1989.38|1988|1987.5|305
1661346600000|2022-08-24 13:10:00|1989.75|1989.25|1988.88|1988.38|1989.75|1989.25|1987.63|1987.13|347
1661346900000|2022-08-24 13:15:00|1989.13|1988.63|1990.63|1990.13|1990.63|1990.13|1988.88|1988.38|488
1661347200000|2022-08-24 13:20:00|1990.38|1989.88|1991.5|1991|1991.88|1991.38|1990.38|1989.88|465
1661347500000|2022-08-24 13:25:00|1991.38|1990.88|1989.38|1988.88|1991.38|1990.88|1989.13|1988.63|597
1661347800000|2022-08-24 13:30:00|1989.25|1988.75|1985.38|1984.88|1989.38|1988.88|1985.38|1984.88|1193
1661348100000|2022-08-24 13:35:00|1985.25|1984.75|1989.63|1989.13|1989.63|1989.13|1985.25|1984.75|1284
1661348400000|2022-08-24 13:40:00|1989.38|1988.88|1991.38|1990.88|1992.38|1991.88|1989|1988.5|1415
1661348700000|2022-08-24 13:45:00|1991.13|1990.63|1989.63|1989.13|1991.63|1991.13|1989.63|1989.13|1142
1661349000000|2022-08-24 13:50:00|1989.38|1988.88|1991.13|1990.63|1992.13|1991.63|1989.25|1988.75|1193
1661349300000|2022-08-24 13:55:00|1990.88|1990.38|1992.13|1991.63|1992.63|1992.13|1989.88|1989.38|1190
1661349600000|2022-08-24 14:00:00|1991.88|1991.38|1987.13|1986.63|1992.13|1991.63|1987|1986.5|1197
1661349900000|2022-08-24 14:05:00|1987|1986.5|1987.63|1987.13|1988.63|1988.13|1986.13|1985.63|900
1661350200000|2022-08-24 14:10:00|1987.88|1987.38|1988.38|1987.88|1989.63|1989.13|1987.63|1987.13|724
1661350500000|2022-08-24 14:15:00|1988.25|1987.75|1990.88|1990.38|1990.88|1990.38|1986.63|1986.13|939
1661350800000|2022-08-24 14:20:00|1990.75|1990.25|1991.13|1990.63|1991.5|1991|1989.88|1989.38|899
1661351100000|2022-08-24 14:25:00|1991.25|1990.75|1990.63|1990.13|1992.63|1992.13|1990.63|1990.13|870
1661351400000|2022-08-24 14:30:00|1990.5|1990|1990.88|1990.38|1991.63|1991.13|1989.38|1988.88|823
1661351700000|2022-08-24 14:35:00|1991.13|1990.63|1989.13|1988.63|1991.88|1991.38|1988.88|1988.38|894
1661352000000|2022-08-24 14:40:00|1989|1988.5|1987.13|1986.63|1989.13|1988.63|1986.88|1986.38|645
1661352300000|2022-08-24 14:45:00|1986.88|1986.38|1986.88|1986.38|1987.63|1987.13|1986.38|1985.88|723
1661352600000|2022-08-24 14:50:00|1986.75|1986.25|1986.13|1985.63|1987.13|1986.63|1986.13|1985.63|816
1661352900000|2022-08-24 14:55:00|1985.88|1985.38|1987.38|1986.88|1988.63|1988.13|1985.63|1985.13|970
1661353200000|2022-08-24 15:00:00|1987.63|1987.13|1988.13|1987.63|1988.13|1987.63|1986.63|1986.13|1178
1661353500000|2022-08-24 15:05:00|1987.88|1987.38|1987.13|1986.63|1988.38|1987.88|1987.13|1986.63|1281
1661353800000|2022-08-24 15:10:00|1986.88|1986.38|1988.63|1988.13|1988.63|1988.13|1986.38|1985.88|1103
1661354100000|2022-08-24 15:15:00|1988.88|1988.38|1988.13|1987.63|1989.5|1989|1988.13|1987.63|1686
1661354400000|2022-08-24 15:20:00|1988.38|1987.88|1989.76|1988.26|1989.76|1989.13|1988.13|1987.63|1773
1661354700000|2022-08-24 15:25:00|1989.77|1988.27|1988.74|1987.24|1990.13|1988.63|1988.73|1987.23|985
1661355000000|2022-08-24 15:30:00|1988.75|1987.25|1986.2|1984.8|1989.18|1987.68|1985.83|1984.43|338
1661355300000|2022-08-24 15:35:00|1985.95|1984.55|1985.33|1983.93|1986.58|1985.18|1985.2|1983.8|128
1661355600000|2022-08-24 15:40:00|1985.45|1984.05|1985.58|1984.18|1985.83|1984.43|1985.2|1983.8|852
1661355900000|2022-08-24 15:45:00|1985.83|1984.43|1985.95|1984.55|1986.33|1984.93|1985.58|1984.18|39
1661356200000|2022-08-24 15:50:00|1986.08|1984.68|1987.7|1986.3|1988.08|1986.68|1986.08|1984.68|164
1661356500000|2022-08-24 15:55:00|1987.83|1986.43|1986.49|1984.99|1987.83|1986.43|1986.08|1984.68|39
1661356800000|2022-08-24 16:00:00|1986.5|1985|1986.52|1985.02|1986.95|1985.45|1986.05|1984.55|0
1661357100000|2022-08-24 16:05:00|1986.53|1985.03|1986.94|1985.44|1986.96|1985.46|1986.5|1985|0
1661357400000|2022-08-24 16:10:00|1986.93|1985.43|1986.1|1984.6|1986.96|1985.46|1986.09|1984.59|0
1661357700000|2022-08-24 16:15:00|1986.11|1984.61|1985.67|1984.17|1986.56|1985.06|1985.67|1984.17|0
1661358000000|2022-08-24 16:20:00|1985.66|1984.16|1985.21|1983.71|1985.67|1984.17|1984.78|1983.28|0
1661358300000|2022-08-24 16:25:00|1985.22|1983.72|1984.47|1982.97|1985.24|1983.74|1984.46|1982.96|0
1661358600000|2022-08-24 16:30:00|1984.46|1982.96|1984.06|1982.56|1984.46|1982.96|1983.58|1982.08|0
1661358900000|2022-08-24 16:35:00|1984.07|1982.57|1982.26|1980.76|1984.07|1982.57|1982.24|1980.74|0
1661359200000|2022-08-24 16:40:00|1982.25|1980.75|1980.86|1979.36|1983.12|1981.62|1980.4|1978.9|0
1661359500000|2022-08-24 16:45:00|1980.85|1979.35|1980.87|1979.37|1981.33|1979.83|1980.42|1978.92|0
1661359800000|2022-08-24 16:50:00|1980.45|1978.95|1980.06|1978.56|1980.87|1979.37|1980|1978.5|0
1661360100000|2022-08-24 16:55:00|1980.05|1978.55|1981.34|1979.84|1981.34|1979.84|1980.04|1978.54|0
1661360400000|2022-08-24 17:00:00|1981.33|1979.83|1980.49|1978.99|1981.79|1980.29|1980.48|1978.98|0
1661360700000|2022-08-24 17:05:00|1980.5|1979|1982.25|1980.75|1982.28|1980.78|1980.49|1978.99|0
1661361000000|2022-08-24 17:10:00|1982.26|1980.76|1981.37|1979.87|1982.26|1980.76|1981.37|1979.87|0
1661361300000|2022-08-24 17:15:00|1981.38|1979.88|1980.56|1979.06|1982.25|1980.75|1980.56|1979.06|0
1661361600000|2022-08-24 17:20:00|1980.14|1978.64|1980.15|1978.65|1981.02|1979.52|1980.13|1978.63|0
1661361900000|2022-08-24 17:25:00|1980.14|1978.64|1979.71|1978.21|1980.56|1979.06|1978.82|1977.32|0
1661362200000|2022-08-24 17:30:00|1979.29|1977.79|1979.73|1978.23|1980.19|1978.69|1979.29|1977.79|0
1661362500000|2022-08-24 17:35:00|1979.74|1978.24|1980.19|1978.69|1980.19|1978.69|1979.73|1978.23|0
1661362800000|2022-08-24 17:40:00|1980.18|1978.68|1980.74|1979.24|1980.74|1979.24|1979.74|1978.24|0
1661363100000|2022-08-24 17:45:00|1980.75|1979.25|1981.18|1979.68|1981.2|1979.7|1980.31|1978.81|0
1661363400000|2022-08-24 17:50:00|1981.19|1979.69|1981.14|1979.64|1981.63|1980.13|1981.14|1979.64|0
1661363700000|2022-08-24 17:55:00|1981.13|1979.63|1981.61|1980.11|1981.61|1980.11|1981.13|1979.63|0
1661364000000|2022-08-24 18:00:00|1982.03|1980.53|1981.63|1980.13|1982.48|1980.98|1981.58|1980.08|0
1661364300000|2022-08-24 18:05:00|1981.62|1980.12|1982.5|1981|1982.51|1981.01|1981.16|1979.66|0
1661364600000|2022-08-24 18:10:00|1982.49|1980.99|1982.05|1980.55|1982.51|1981.01|1982.05|1980.55|0
1661364900000|2022-08-24 18:15:00|1982.06|1980.56|1982.06|1980.56|1982.06|1980.56|1981.61|1980.11|0
1661365200000|2022-08-24 18:20:00|1982.05|1980.55|1982.1|1980.6|1982.1|1980.6|1981.18|1979.68|0
1661365500000|2022-08-24 18:25:00|1982.09|1980.59|1981.24|1979.74|1982.1|1980.6|1980.81|1979.31|0
1661365800000|2022-08-24 18:30:00|1981.23|1979.73|1979.91|1978.41|1981.24|1979.74|1979.89|1978.39|0
1661366100000|2022-08-24 18:35:00|1979.9|1978.4|1980.36|1978.86|1980.36|1978.86|1979.88|1978.38|0
1661366400000|2022-08-24 18:40:00|1980.37|1978.87|1980.41|1978.91|1980.8|1979.3|1980.34|1978.84|0
1661366700000|2022-08-24 18:45:00|1980.4|1978.9|1980.39|1978.89|1980.4|1978.9|1979.52|1978.02|0
1661367000000|2022-08-24 18:50:00|1980.4|1978.9|1981.28|1979.78|1981.29|1979.79|1979.96|1978.46|0
1661367300000|2022-08-24 18:55:00|1981.29|1979.79|1981.73|1980.23|1981.75|1980.25|1980.85|1979.35|0
1661367600000|2022-08-24 19:00:00|1981.74|1980.24|1981.76|1980.26|1981.76|1980.26|1981.29|1979.79|0
1661367900000|2022-08-24 19:05:00|1981.77|1980.27|1983.07|1981.57|1983.09|1981.59|1981.77|1980.27|0
1661368200000|2022-08-24 19:10:00|1983.08|1981.58|1983.54|1982.04|1983.96|1982.46|1982.64|1981.14|0
1661368500000|2022-08-24 19:15:00|1983.55|1982.05|1983.98|1982.48|1983.99|1982.49|1983.09|1981.59|0
1661368800000|2022-08-24 19:20:00|1983.99|1982.49|1983.54|1982.04|1983.99|1982.49|1983.11|1981.61|0
1661369100000|2022-08-24 19:25:00|1983.53|1982.03|1982.66|1981.16|1983.54|1982.04|1982.64|1981.14|0
1661369400000|2022-08-24 19:30:00|1982.67|1981.17|1983.54|1982.04|1983.54|1982.04|1982.66|1981.16|0
1661369700000|2022-08-24 19:35:00|1983.55|1982.05|1984.45|1982.95|1984.46|1982.96|1983.54|1982.04|0
1661370000000|2022-08-24 19:40:00|1984.46|1982.96|1984.46|1982.96|1984.9|1983.4|1984.01|1982.51|0
1661370300000|2022-08-24 19:45:00|1984.45|1982.95|1984.45|1982.95|1984.46|1982.96|1983.57|1982.07|0
1661370600000|2022-08-24 19:50:00|1984.46|1982.96|1983.19|1981.69|1984.46|1982.96|1983.15|1981.65|0
1661370900000|2022-08-24 19:55:00|1983.18|1981.68|1981.86|1980.36|1983.19|1981.69|1981.38|1979.88|0
1661371200000|2022-08-24 20:00:00|1981.84|1980.34|1982.98|1981.48|1982.98|1981.48|1981.56|1980.06|0
1661371500000|2022-08-24 20:05:00|1982.89|1981.39|1982.92|1981.42|1982.92|1981.42|1982.48|1980.98|0
1661371800000|2022-08-24 20:10:00|1982.83|1981.33|1983.19|1981.69|1983.28|1981.78|1982.66|1981.16|0
1661372100000|2022-08-24 20:15:00|1983.28|1981.78|1983.45|1981.95|1983.63|1982.13|1983.28|1981.78|0
1661372400000|2022-08-24 20:20:00|1983.43|1981.93|1983.36|1981.86|1983.9|1982.4|1981.95|1980.45|0
1661372700000|2022-08-24 20:25:00|1983.32|1981.82|1983.45|1981.95|1983.54|1982.04|1983.19|1981.69|0
1661373000000|2022-08-24 20:30:00|1983.46|1981.96|1983.36|1981.86|1983.72|1982.22|1983.36|1981.86|0
1661373300000|2022-08-24 20:35:00|1983.19|1981.69|1983.19|1981.69|1983.36|1981.86|1983.01|1981.51|0
1661373600000|2022-08-24 20:40:00|1983.28|1981.78|1984.07|1982.57|1984.07|1982.57|1983.28|1981.78|0
1661373900000|2022-08-24 20:45:00|1984.08|1982.58|1984.06|1982.56|1984.25|1982.75|1984.06|1982.56|0
1661374200000|2022-08-24 20:50:00|1984.07|1982.57|1984.24|1982.74|1984.42|1982.92|1983.97|1982.47|0
1661374500000|2022-08-24 20:55:00|1984.19|1982.69|1984.2|1982.7|1984.28|1982.78|1984.19|1982.69|0
1661374800000|2022-08-24 21:00:00|1984.19|1982.69|1983.84|1982.34|1984.19|1982.69|1983.84|1982.34|0
1661375100000|2022-08-24 21:05:00|1983.83|1982.33|1983.89|1982.39|1983.97|1982.47|1983.71|1982.21|0
1661375400000|2022-08-24 21:10:00|1983.91|1982.41|1983.86|1982.36|1983.91|1982.41|1983.77|1982.27|0
1661375700000|2022-08-24 21:15:00|1983.82|1982.32|1983.82|1982.32|1983.86|1982.36|1983.77|1982.27|0
1661376000000|2022-08-24 21:20:00|1983.77|1982.27|1983.82|1982.32|1983.82|1982.32|1983.77|1982.27|0
1661376300000|2022-08-24 21:25:00|1983.77|1982.27|1983.86|1982.36|1983.86|1982.36|1983.68|1982.18|0
1661376600000|2022-08-24 21:30:00|1983.82|1982.32|1983.91|1982.41|1983.91|1982.41|1983.82|1982.32|0
1661376900000|2022-08-24 21:35:00|1983.9|1982.4|1983.82|1982.32|1983.9|1982.4|1983.77|1982.27|0
1661377200000|2022-08-24 21:40:00|1983.86|1982.36|1983.85|1982.35|1983.86|1982.36|1983.8|1982.3|0
1661377500000|2022-08-24 21:45:00|1983.84|1982.34|1983.8|1982.3|1983.84|1982.34|1983.76|1982.26|0
1661377800000|2022-08-24 21:50:00|1983.76|1982.26|1983.8|1982.3|1983.85|1982.35|1983.76|1982.26|0
1661378100000|2022-08-24 21:55:00|1983.85|1982.35|1983.8|1982.3|1983.98|1982.48|1983.76|1982.26|0
1661378400000|2022-08-24 22:00:00|1983.71|1982.21|1984.11|1982.61|1984.2|1982.7|1983.67|1982.17|0
1661378700000|2022-08-24 22:05:00|1984.02|1982.52|1984.51|1983.01|1984.51|1983.01|1984.02|1982.52|0
1661379000000|2022-08-24 22:10:00|1984.5|1983|1984.2|1982.7|1984.5|1983|1984.11|1982.61|0
1661379300000|2022-08-24 22:15:00|1984.19|1982.69|1983.93|1982.43|1984.19|1982.69|1983.93|1982.43|0
1661379600000|2022-08-24 22:20:00|1983.89|1982.39|1983.76|1982.26|1983.93|1982.43|1983.67|1982.17|0
1661379900000|2022-08-24 22:25:00|1983.75|1982.25|1984.11|1982.61|1984.2|1982.7|1983.67|1982.17|0
1661380200000|2022-08-24 22:30:00|1984.1|1982.6|1983.85|1982.35|1984.1|1982.6|1983.76|1982.26|0
1661380500000|2022-08-24 22:35:00|1983.93|1982.43|1983.85|1982.35|1983.93|1982.43|1983.58|1982.08|0
1661380800000|2022-08-24 22:40:00|1983.84|1982.34|1983.62|1982.12|1983.93|1982.43|1983.58|1982.08|0
1661381100000|2022-08-24 22:45:00|1983.58|1982.08|1983.49|1981.99|1983.67|1982.17|1983.4|1981.9|0
1661381400000|2022-08-24 22:50:00|1983.5|1982|1983.4|1981.9|1983.58|1982.08|1983.31|1981.81|0
1661381700000|2022-08-24 22:55:00|1983.41|1981.91|1983.67|1982.17|1983.67|1982.17|1983.4|1981.9|0
1661382000000|2022-08-24 23:00:00|1983.76|1982.26|1984.02|1982.52|1984.15|1982.65|1983.58|1982.08|0
1661382300000|2022-08-24 23:05:00|1983.98|1982.48|1983.4|1981.9|1983.98|1982.48|1983.4|1981.9|0
1661382600000|2022-08-24 23:10:00|1983.41|1981.91|1983.4|1981.9|1983.58|1982.08|1983.31|1981.81|0
1661382900000|2022-08-24 23:15:00|1983.41|1981.91|1983.4|1981.9|1983.49|1981.99|1983.4|1981.9|0
1661383200000|2022-08-24 23:20:00|1983.41|1981.91|1983.58|1982.08|1983.85|1982.35|1983.4|1981.9|0
1661383500000|2022-08-24 23:25:00|1983.49|1981.99|1983.67|1982.17|1983.67|1982.17|1983.49|1981.99|0
1661383800000|2022-08-24 23:30:00|1983.66|1982.16|1983.14|1981.64|1983.66|1982.16|1983.05|1981.55|0
1661384100000|2022-08-24 23:35:00|1983.13|1981.63|1983.14|1981.64|1983.23|1981.73|1983.05|1981.55|0
1661384400000|2022-08-24 23:40:00|1983.18|1981.68|1983.14|1981.64|1983.23|1981.73|1983.14|1981.64|0
1661384700000|2022-08-24 23:45:00|1983.23|1981.73|1982.43|1980.93|1983.23|1981.73|1982.34|1980.84|0
1661385000000|2022-08-24 23:50:00|1982.52|1981.02|1982.52|1981.02|1982.61|1981.11|1982.43|1980.93|0
1661385300000|2022-08-24 23:55:00|1982.51|1981.01|1982.7|1981.2|1982.78|1981.28|1982.34|1980.84|0
1661385600000|2022-08-25 00:00:00|1982.78|1981.28|1982.21|1980.71|1983.05|1981.55|1981.9|1980.4|0
1661385900000|2022-08-25 00:05:00|1982.25|1980.75|1982.96|1981.46|1983.14|1981.64|1982.25|1980.75|0
1661386200000|2022-08-25 00:10:00|1982.92|1981.42|1982.96|1981.46|1983.05|1981.55|1982.7|1981.2|0
1661386500000|2022-08-25 00:15:00|1983|1981.5|1982.71|1981.21|1983.56|1982.06|1982.71|1981.21|0
1661386800000|2022-08-25 00:20:00|1983.13|1981.63|1983.14|1981.64|1983.98|1982.48|1983.12|1981.62|0
1661387100000|2022-08-25 00:25:00|1983.56|1982.06|1983.14|1981.64|1983.56|1982.06|1982.71|1981.21|0
1661387400000|2022-08-25 00:30:00|1982.93|1981.43|1984.46|1982.96|1984.47|1982.97|1982.93|1981.43|0
1661387700000|2022-08-25 00:35:00|1984.04|1982.54|1984.93|1983.43|1985.36|1983.86|1983.6|1982.1|0
1661388000000|2022-08-25 00:40:00|1984.92|1983.42|1984.92|1983.42|1985.36|1983.86|1984.49|1982.99|0
1661388300000|2022-08-25 00:45:00|1984.93|1983.43|1985.35|1983.85|1985.79|1984.29|1984.92|1983.42|0
1661388600000|2022-08-25 00:50:00|1985.34|1983.84|1986.21|1984.71|1986.21|1984.71|1985.34|1983.84|0
1661388900000|2022-08-25 00:55:00|1986.2|1984.7|1986.2|1984.7|1986.21|1984.71|1985.76|1984.26|0
1661389200000|2022-08-25 01:00:00|1986.19|1984.69|1986.19|1984.69|1986.21|1984.71|1985.77|1984.27|0
1661389500000|2022-08-25 01:05:00|1986.2|1984.7|1985.76|1984.26|1986.2|1984.7|1985.76|1984.26|0
1661389800000|2022-08-25 01:10:00|1985.77|1984.27|1985.76|1984.26|1986.2|1984.7|1985.76|1984.26|0
1661390100000|2022-08-25 01:15:00|1985.77|1984.27|1986.64|1985.14|1986.85|1985.35|1985.76|1984.26|0
1661390400000|2022-08-25 01:20:00|1986.63|1985.13|1985.76|1984.26|1986.64|1985.14|1985.76|1984.26|0
1661390700000|2022-08-25 01:25:00|1985.77|1984.27|1986.19|1984.69|1986.21|1984.71|1985.76|1984.26|0
1661391000000|2022-08-25 01:30:00|1986.2|1984.7|1986.63|1985.13|1986.63|1985.13|1986.2|1984.7|0
1661391300000|2022-08-25 01:35:00|1986.64|1985.14|1987.52|1986.02|1987.94|1986.44|1986.64|1985.14|0
1661391600000|2022-08-25 01:40:00|1987.51|1986.01|1987.1|1985.6|1987.94|1986.44|1987.1|1985.6|0
1661391900000|2022-08-25 01:45:00|1987.11|1985.61|1987.54|1986.04|1987.54|1986.04|1986.67|1985.17|0
1661392200000|2022-08-25 01:50:00|1987.55|1986.05|1987.53|1986.03|1987.97|1986.47|1987.53|1986.03|0
1661392500000|2022-08-25 01:55:00|1987.52|1986.02|1987.51|1986.01|1987.53|1986.03|1987.51|1986.01|0
1661392800000|2022-08-25 02:00:00|1987.52|1986.02|1986.66|1985.16|1987.53|1986.03|1986.65|1985.15|0
1661393100000|2022-08-25 02:05:00|1987.08|1985.58|1987.09|1985.59|1987.09|1985.59|1987.08|1985.58|0
1661393400000|2022-08-25 02:10:00|1987.08|1985.58|1986.65|1985.15|1987.09|1985.59|1986.65|1985.15|0
1661393700000|2022-08-25 02:15:00|1986.64|1985.14|1986.66|1985.16|1987.09|1985.59|1986.64|1985.14|0
1661394000000|2022-08-25 02:20:00|1986.65|1985.15|1987.53|1986.03|1987.53|1986.03|1986.65|1985.15|0
1661394300000|2022-08-25 02:25:00|1987.54|1986.04|1987.97|1986.47|1987.97|1986.47|1987.54|1986.04|0
1661394600000|2022-08-25 02:30:00|1987.98|1986.48|1988.41|1986.91|1988.41|1986.91|1987.54|1986.04|0
1661394900000|2022-08-25 02:35:00|1988.4|1986.9|1987.54|1986.04|1988.41|1986.91|1987.54|1986.04|0
1661395200000|2022-08-25 02:40:00|1987.96|1986.46|1987.54|1986.04|1987.96|1986.46|1987.53|1986.03|0
1661395500000|2022-08-25 02:45:00|1987.53|1986.03|1987.52|1986.02|1987.54|1986.04|1987.1|1985.6|0
1661395800000|2022-08-25 02:50:00|1987.53|1986.03|1987.94|1986.44|1987.94|1986.44|1987.51|1986.01|0
1661396100000|2022-08-25 02:55:00|1987.52|1986.02|1987.94|1986.44|1987.95|1986.45|1987.52|1986.02|0
1661396400000|2022-08-25 03:00:00|1987.95|1986.45|1987.95|1986.45|1987.95|1986.45|1987.51|1986.01|0
1661396700000|2022-08-25 03:05:00|1987.94|1986.44|1987.96|1986.46|1987.96|1986.46|1987.51|1986.01|0
1661397000000|2022-08-25 03:10:00|1987.95|1986.45|1987.96|1986.46|1987.96|1986.46|1987.95|1986.45|0
1661397300000|2022-08-25 03:15:00|1987.97|1986.47|1987.97|1986.47|1988.39|1986.89|1987.96|1986.46|0
1661397600000|2022-08-25 03:20:00|1987.98|1986.48|1987.53|1986.03|1987.98|1986.48|1987.53|1986.03|0
1661397900000|2022-08-25 03:25:00|1987.54|1986.04|1987.55|1986.05|1987.98|1986.48|1987.54|1986.04|0
1661398200000|2022-08-25 03:30:00|1987.54|1986.04|1987.09|1985.59|1987.97|1986.47|1987.09|1985.59|0
1661398500000|2022-08-25 03:35:00|1987.08|1985.58|1987.51|1986.01|1987.52|1986.02|1987.08|1985.58|0
1661398800000|2022-08-25 03:40:00|1987.5|1986|1987.5|1986|1987.51|1986.01|1987.08|1985.58|0
1661399100000|2022-08-25 03:45:00|1987.51|1986.01|1987.08|1985.58|1987.52|1986.02|1987.08|1985.58|0
1661399400000|2022-08-25 03:50:00|1987.09|1985.59|1987.52|1986.02|1987.52|1986.02|1987.08|1985.58|0
1661399700000|2022-08-25 03:55:00|1987.94|1986.44|1987.94|1986.44|1987.94|1986.44|1987.51|1986.01|0
1661400000000|2022-08-25 04:00:00|1987.93|1986.43|1987.94|1986.44|1987.94|1986.44|1987.5|1986|0
1661400300000|2022-08-25 04:05:00|1987.95|1986.45|1988.37|1986.87|1988.37|1986.87|1987.94|1986.44|0
1661400600000|2022-08-25 04:10:00|1988.38|1986.88|1988.77|1987.27|1988.81|1987.31|1988.37|1986.87|0
1661400900000|2022-08-25 04:15:00|1988.78|1987.28|1988.4|1986.9|1988.78|1987.28|1987.91|1986.41|0
1661401200000|2022-08-25 04:20:00|1988.41|1986.91|1988.53|1987.03|1988.53|1987.03|1988.4|1986.9|0
1661401500000|2022-08-25 04:25:00|1988.54|1987.04|1988.98|1987.48|1988.98|1987.48|1988.53|1987.03|0
1661401800000|2022-08-25 04:30:00|1988.99|1987.49|1990.28|1988.78|1990.28|1988.78|1988.98|1987.48|0
1661402100000|2022-08-25 04:35:00|1990.33|1988.83|1989.9|1988.4|1990.33|1988.83|1989.9|1988.4|0
1661402400000|2022-08-25 04:40:00|1989.91|1988.41|1989.9|1988.4|1990.33|1988.83|1989.9|1988.4|0
1661402700000|2022-08-25 04:45:00|1990.11|1988.61|1990.33|1988.83|1990.33|1988.83|1990.11|1988.61|0
1661403000000|2022-08-25 04:50:00|1990.75|1989.25|1991.22|1989.72|1991.22|1989.72|1990.75|1989.25|0
1661403300000|2022-08-25 04:55:00|1991.21|1989.71|1991.04|1989.54|1991.26|1989.76|1990.79|1989.29|0
1661403600000|2022-08-25 05:00:00|1991.25|1989.75|1991.69|1990.19|1992.55|1991.05|1991.25|1989.75|0
1661403900000|2022-08-25 05:05:00|1991.7|1990.2|1991.34|1989.84|1992.14|1990.64|1991.28|1989.78|0
1661404200000|2022-08-25 05:10:00|1991.35|1989.85|1991.75|1990.25|1991.76|1990.26|1991.33|1989.83|0
1661404500000|2022-08-25 05:15:00|1991.33|1989.83|1991.74|1990.24|1992.19|1990.69|1991.33|1989.83|0
1661404800000|2022-08-25 05:20:00|1991.75|1990.25|1990.88|1989.38|1991.75|1990.25|1990.87|1989.37|0
1661405100000|2022-08-25 05:25:00|1990.87|1989.37|1990.88|1989.38|1991.11|1989.61|1990.45|1988.95|0
1661405400000|2022-08-25 05:30:00|1990.89|1989.39|1990.87|1989.37|1990.89|1989.39|1990.45|1988.95|0
1661405700000|2022-08-25 05:35:00|1990.45|1988.95|1990.44|1988.94|1990.45|1988.95|1990.02|1988.52|0
1661406000000|2022-08-25 05:40:00|1990.02|1988.52|1990.66|1989.16|1990.67|1989.17|1990.02|1988.52|0
1661406300000|2022-08-25 05:45:00|1991.08|1989.58|1990.68|1989.18|1991.11|1989.61|1990.67|1989.17|0
1661406600000|2022-08-25 05:50:00|1990.67|1989.17|1990.67|1989.17|1991.1|1989.6|1990.67|1989.17|0
1661406900000|2022-08-25 05:55:00|1990.88|1989.38|1990.58|1989.08|1991.1|1989.6|1990.57|1989.07|0
1661407200000|2022-08-25 06:00:00|1990.57|1989.07|1991.01|1989.51|1991.02|1989.52|1989.73|1988.23|0
1661407500000|2022-08-25 06:05:00|1991.02|1989.52|1990.56|1989.06|1991.02|1989.52|1989.73|1988.23|0
1661407800000|2022-08-25 06:10:00|1990.57|1989.07|1991.87|1990.37|1992.31|1990.81|1990.56|1989.06|0
1661408100000|2022-08-25 06:15:00|1991.88|1990.38|1998.74|1997.24|1999.24|1997.74|1991.87|1990.37|0
1661408400000|2022-08-25 06:20:00|1998.73|1997.23|1996.93|1995.43|1999.16|1997.66|1996.92|1995.42|0
1661408700000|2022-08-25 06:25:00|1996.94|1995.44|1998.57|1997.07|1999.13|1997.63|1996.51|1995.01|0
1661409000000|2022-08-25 06:30:00|1998.58|1997.08|1997.95|1996.55|1998.58|1997.08|1996.7|1995.3|47
1661409300000|2022-08-25 06:35:00|1998.2|1996.8|1998.83|1997.43|1998.83|1997.43|1998.08|1996.68|13
1661409600000|2022-08-25 06:40:00|1998.95|1997.55|1999.83|1998.43|2000.08|1998.68|1998.83|1997.43|19
1661409900000|2022-08-25 06:45:00|1999.45|1998.05|1999.2|1997.8|2001.45|2000.05|1999.2|1997.8|43
1661410200000|2022-08-25 06:50:00|1999.33|1997.93|1998.33|1996.93|1999.45|1998.05|1997.95|1996.55|22
1661410500000|2022-08-25 06:55:00|1998|1996.5|1996.72|1995.22|1998|1996.5|1996.71|1995.21|0
1661410800000|2022-08-25 07:00:00|1997.13|1995.63|1997.63|1997.13|2001.5|2001|1993.63|1993.13|3153
1661411100000|2022-08-25 07:05:00|1997.75|1997.25|1994.88|1994.38|1998.13|1997.63|1994.5|1994|1150
1661411400000|2022-08-25 07:10:00|1994.75|1994.25|1995.13|1994.63|1996.63|1996.13|1991.88|1991.38|1487
1661411700000|2022-08-25 07:15:00|1994.88|1994.38|1998.75|1998.25|1999.38|1998.88|1994.13|1993.63|1047
1661412000000|2022-08-25 07:20:00|1998.88|1998.38|1998.13|1997.63|1998.88|1998.38|1996.13|1995.63|603
1661412300000|2022-08-25 07:25:00|1998|1997.5|1994.75|1994.25|1998.38|1997.88|1994.38|1993.88|827
1661412600000|2022-08-25 07:30:00|1994.63|1994.13|1990.75|1990.25|1994.63|1994.13|1990.13|1989.63|1559
1661412900000|2022-08-25 07:35:00|1990.63|1990.13|1989.75|1989.25|1991.25|1990.75|1988.88|1988.38|955
1661413200000|2022-08-25 07:40:00|1989.79|1989.29|1989.67|1989.17|1992.17|1991.67|1989.17|1988.67|753
1661413500000|2022-08-25 07:45:00|1989.54|1989.04|1989.42|1988.92|1990.42|1989.92|1987.67|1987.17|723
1661413800000|2022-08-25 07:50:00|1989.29|1988.79|1991.42|1990.92|1991.67|1991.17|1988.67|1988.17|756
1661414100000|2022-08-25 07:55:00|1991.17|1990.67|1991.42|1990.92|1991.92|1991.42|1990.17|1989.67|394
1661414400000|2022-08-25 08:00:00|1991.29|1990.79|1991.42|1990.92|1992.54|1992.04|1990.92|1990.42|694
1661414700000|2022-08-25 08:05:00|1991.29|1990.79|1991.92|1991.42|1992.79|1992.29|1991.17|1990.67|438
1661415000000|2022-08-25 08:10:00|1992.17|1991.67|1992.54|1992.04|1993.67|1993.17|1991.67|1991.17|472
1661415300000|2022-08-25 08:15:00|1992.42|1991.92|1991.67|1991.17|1992.67|1992.17|1991.17|1990.67|414
1661415600000|2022-08-25 08:20:00|1991.42|1990.92|1990.67|1990.17|1992.67|1992.17|1990.67|1990.17|362
1661415900000|2022-08-25 08:25:00|1990.54|1990.04|1990.42|1989.92|1991.42|1990.92|1989.92|1989.42|466
1661416200000|2022-08-25 08:30:00|1990.17|1989.67|1990.92|1990.42|1992.17|1991.67|1990.04|1989.54|436
1661416500000|2022-08-25 08:35:00|1991.17|1990.67|1990.17|1989.67|1991.42|1990.92|1989.67|1989.17|312
1661416800000|2022-08-25 08:40:00|1990.29|1989.79|1991.92|1991.42|1991.92|1991.42|1990.17|1989.67|174
1661417100000|2022-08-25 08:45:00|1991.67|1991.17|1990.04|1989.54|1991.67|1991.17|1989.42|1988.92|310
1661417400000|2022-08-25 08:50:00|1989.92|1989.42|1989.67|1989.17|1990.42|1989.92|1989.42|1988.92|296
1661417700000|2022-08-25 08:55:00|1989.79|1989.29|1988.67|1988.17|1989.79|1989.29|1988.67|1988.17|454
1661418000000|2022-08-25 09:00:00|1988.54|1988.04|1986.67|1986.17|1989.17|1988.67|1986.54|1986.04|440
1661418300000|2022-08-25 09:05:00|1986.42|1985.92|1986.67|1986.17|1987.92|1987.42|1986.42|1985.92|382
1661418600000|2022-08-25 09:10:00|1986.54|1986.04|1986.92|1986.42|1986.92|1986.42|1986.17|1985.67|305
1661418900000|2022-08-25 09:15:00|1986.67|1986.17|1984.67|1984.17|1986.92|1986.42|1984.17|1983.67|532
1661419200000|2022-08-25 09:20:00|1984.54|1984.04|1984.42|1983.92|1985.42|1984.92|1983.92|1983.42|596
1661419500000|2022-08-25 09:25:00|1984.17|1983.67|1981.67|1981.17|1984.17|1983.67|1980.67|1980.17|1071
1661419800000|2022-08-25 09:30:00|1981.54|1981.04|1982.17|1981.67|1982.67|1982.17|1980.92|1980.42|670
1661420100000|2022-08-25 09:35:00|1981.92|1981.42|1981.17|1980.67|1982.42|1981.92|1980.29|1979.79|592
1661420400000|2022-08-25 09:40:00|1980.92|1980.42|1980.67|1980.17|1981.67|1981.17|1979.67|1979.17|638
1661420700000|2022-08-25 09:45:00|1980.54|1980.04|1977.79|1977.29|1980.54|1980.04|1977.17|1976.67|742
1661421000000|2022-08-25 09:50:00|1977.92|1977.42|1980.92|1980.42|1981.17|1980.67|1977.42|1976.92|974
1661421300000|2022-08-25 09:55:00|1980.67|1980.17|1980.17|1979.67|1980.92|1980.42|1979.17|1978.67|826
1661421600000|2022-08-25 10:00:00|1979.92|1979.42|1980.67|1980.17|1982.17|1981.67|1979.92|1979.42|951
1661421900000|2022-08-25 10:05:00|1980.42|1979.92|1981.17|1980.67|1981.67|1981.17|1980.29|1979.79|747
1661422200000|2022-08-25 10:10:00|1981.42|1980.92|1984.17|1983.67|1984.67|1984.17|1981.04|1980.54|992
1661422500000|2022-08-25 10:15:00|1983.92|1983.42|1982.54|1982.04|1984.17|1983.67|1982.42|1981.92|511
1661422800000|2022-08-25 10:20:00|1982.42|1981.92|1983.42|1982.92|1984.67|1984.17|1982.42|1981.92|638
1661423100000|2022-08-25 10:25:00|1983.29|1982.79|1982.92|1982.42|1983.92|1983.42|1982.67|1982.17|500
1661423400000|2022-08-25 10:30:00|1983.04|1982.54|1983.92|1983.42|1984.29|1983.79|1982.67|1982.17|252
1661423700000|2022-08-25 10:35:00|1984.17|1983.67|1982.92|1982.42|1984.17|1983.67|1982.42|1981.92|210
1661424000000|2022-08-25 10:40:00|1982.79|1982.29|1984.54|1984.04|1984.67|1984.17|1982.79|1982.29|201
1661424300000|2022-08-25 10:45:00|1984.67|1984.17|1985.17|1984.67|1985.92|1985.42|1984.54|1984.04|438
1661424600000|2022-08-25 10:50:00|1985.29|1984.79|1985.29|1984.79|1985.92|1985.42|1984.92|1984.42|180
1661424900000|2022-08-25 10:55:00|1985.42|1984.92|1986.67|1986.17|1986.92|1986.42|1985.42|1984.92|588
1661425200000|2022-08-25 11:00:00|1986.92|1986.42|1987.17|1986.67|1987.42|1986.92|1985.67|1985.17|304
1661425500000|2022-08-25 11:05:00|1987.04|1986.54|1988.17|1987.67|1988.67|1988.17|1987.04|1986.54|344
1661425800000|2022-08-25 11:10:00|1988.42|1987.92|1989.92|1989.42|1990.04|1989.54|1988.42|1987.92|554
1661426100000|2022-08-25 11:15:00|1989.67|1989.17|1989.92|1989.42|1990.42|1989.92|1988.92|1988.42|467
1661426400000|2022-08-25 11:20:00|1990.17|1989.67|1988.42|1987.92|1990.67|1990.17|1988.42|1987.92|392
1661426700000|2022-08-25 11:25:00|1988.54|1988.04|1988.79|1988.29|1988.92|1988.42|1988.42|1987.92|143
1661427000000|2022-08-25 11:30:00|1988.67|1988.17|1987.42|1986.92|1988.79|1988.29|1986.79|1986.29|393
1661427300000|2022-08-25 11:35:00|1987.29|1986.79|1987.17|1986.67|1987.42|1986.92|1986.17|1985.67|436
1661427600000|2022-08-25 11:40:00|1986.92|1986.42|1984.82|1984.32|1987.67|1987.17|1984.44|1983.94|583
1661427900000|2022-08-25 11:45:00|1984.73|1984.23|1984.39|1983.89|1984.89|1984.39|1983.89|1983.39|320
1661428200000|2022-08-25 11:50:00|1984.51|1984.01|1983.89|1983.39|1984.89|1984.39|1983.14|1982.64|371
1661428500000|2022-08-25 11:55:00|1983.76|1983.26|1983.89|1983.39|1984.39|1983.89|1983.39|1982.89|397
1661428800000|2022-08-25 12:00:00|1983.64|1983.14|1985.39|1984.89|1985.89|1985.39|1983.39|1982.89|674
1661429100000|2022-08-25 12:05:00|1985.14|1984.64|1985.64|1985.14|1986.01|1985.51|1985.01|1984.51|590
1661429400000|2022-08-25 12:10:00|1985.39|1984.89|1984.64|1984.14|1986.01|1985.51|1984.39|1983.89|507
1661429700000|2022-08-25 12:15:00|1984.39|1983.89|1982.39|1981.89|1984.39|1983.89|1982.39|1981.89|689
1661430000000|2022-08-25 12:20:00|1982.14|1981.64|1981.64|1981.14|1982.14|1981.64|1980.89|1980.39|478
1661430300000|2022-08-25 12:25:00|1981.39|1980.89|1981.76|1981.26|1981.89|1981.39|1981.14|1980.64|607
1661430600000|2022-08-25 12:30:00|1982.14|1981.64|1980.64|1980.14|1982.39|1981.89|1978.89|1978.39|966
1661430900000|2022-08-25 12:35:00|1980.39|1979.89|1978.89|1978.39|1980.89|1980.39|1978.89|1978.39|485
1661431200000|2022-08-25 12:40:00|1979.39|1978.89|1976.14|1975.64|1979.64|1979.14|1975.26|1974.76|891
1661431500000|2022-08-25 12:45:00|1976.01|1975.51|1974.89|1974.39|1976.64|1976.14|1974.64|1974.14|756
1661431800000|2022-08-25 12:50:00|1975.14|1974.64|1974.89|1974.39|1976.39|1975.89|1974.64|1974.14|1037
1661432100000|2022-08-25 12:55:00|1974.76|1974.26|1976.89|1976.39|1976.89|1976.39|1974.39|1973.89|1177
1661432400000|2022-08-25 13:00:00|1976.64|1976.14|1978.14|1977.64|1978.39|1977.89|1976.64|1976.14|1027
1661432700000|2022-08-25 13:05:00|1978.39|1977.89|1978.89|1978.39|1979.14|1978.64|1977.89|1977.39|925
1661433000000|2022-08-25 13:10:00|1978.64|1978.14|1979.01|1978.51|1979.89|1979.39|1978.39|1977.89|747
1661433300000|2022-08-25 13:15:00|1978.89|1978.39|1979.14|1978.64|1979.51|1979.01|1978.89|1978.39|433
1661433600000|2022-08-25 13:20:00|1978.89|1978.39|1978.26|1977.76|1979.14|1978.64|1977.89|1977.39|527
1661433900000|2022-08-25 13:25:00|1978.14|1977.64|1977.39|1976.89|1978.39|1977.89|1977.14|1976.64|818
1661434200000|2022-08-25 13:30:00|1977.51|1977.01|1979.14|1978.64|1980.14|1979.64|1976.39|1975.89|2068
1661434500000|2022-08-25 13:35:00|1979.39|1978.89|1980.89|1980.39|1981.14|1980.64|1979.01|1978.51|1603
1661434800000|2022-08-25 13:40:00|1981.14|1980.64|1980.51|1980.01|1981.14|1980.64|1978.89|1978.39|1122
1661435100000|2022-08-25 13:45:00|1980.39|1979.89|1981.76|1981.26|1983.39|1982.89|1979.89|1979.39|1264
1661435400000|2022-08-25 13:50:00|1981.89|1981.39|1986.39|1985.89|1986.39|1985.89|1980.89|1980.39|1544
1661435700000|2022-08-25 13:55:00|1986.51|1986.01|1988.26|1987.76|1990.14|1989.64|1986.26|1985.76|1709
1661436000000|2022-08-25 14:00:00|1988.39|1987.89|1989.64|1989.14|1991.39|1990.89|1988.39|1987.89|1850
1661436300000|2022-08-25 14:05:00|1989.89|1989.39|1989.76|1989.26|1990.89|1990.39|1989.14|1988.64|1437
1661436600000|2022-08-25 14:10:00|1989.64|1989.14|1990.39|1989.89|1990.64|1990.14|1987.39|1986.89|1061
1661436900000|2022-08-25 14:15:00|1990.64|1990.14|1991.14|1990.64|1991.89|1991.39|1990.14|1989.64|1137
1661437200000|2022-08-25 14:20:00|1991.01|1990.51|1993.14|1992.64|1993.39|1992.89|1990.39|1989.89|929
1661437500000|2022-08-25 14:25:00|1993.39|1992.89|1991.89|1991.39|1993.64|1993.14|1991.14|1990.64|1383
1661437800000|2022-08-25 14:30:00|1992.14|1991.64|1990.89|1990.39|1992.64|1992.14|1990.89|1990.39|817
1661438100000|2022-08-25 14:35:00|1990.64|1990.14|1991.85|1991.35|1991.85|1991.35|1990.64|1990.14|672
1661438400000|2022-08-25 14:40:00|1992.1|1991.6|1992.6|1992.1|1993.35|1992.85|1991.6|1991.1|753
1661438700000|2022-08-25 14:45:00|1992.35|1991.85|1993.85|1993.35|1993.85|1993.35|1992.35|1991.85|617
1661439000000|2022-08-25 14:50:00|1993.72|1993.22|1992.85|1992.35|1993.85|1993.35|1992.6|1992.1|588
1661439300000|2022-08-25 14:55:00|1992.6|1992.1|1992.6|1992.1|1993.1|1992.6|1991.85|1991.35|1062
1661439600000|2022-08-25 15:00:00|1992.85|1992.35|1990.85|1990.35|1992.97|1992.47|1989.85|1989.35|1341
1661439900000|2022-08-25 15:05:00|1990.6|1990.1|1989.1|1988.6|1990.6|1990.1|1988.85|1988.35|890
1661440200000|2022-08-25 15:10:00|1988.85|1988.35|1987.6|1987.1|1989.6|1989.1|1987.6|1987.1|929
1661440500000|2022-08-25 15:15:00|1987.85|1987.35|1987.85|1987.35|1988.22|1987.72|1986.6|1986.1|1371
1661440800000|2022-08-25 15:20:00|1987.72|1987.22|1986.46|1984.96|1987.85|1987.35|1985.6|1984.96|1904
1661441100000|2022-08-25 15:25:00|1986.45|1984.95|1988.69|1987.19|1988.69|1987.19|1986.03|1984.53|538
1661441400000|2022-08-25 15:30:00|1988.68|1987.18|1988.17|1986.77|1989.8|1988.4|1988.17|1986.77|86
1661441700000|2022-08-25 15:35:00|1988.3|1986.9|1989.67|1988.27|1989.67|1988.27|1988.05|1986.65|32
1661442000000|2022-08-25 15:40:00|1989.55|1988.15|1989.8|1988.4|1989.92|1988.52|1989.3|1987.9|33
1661442300000|2022-08-25 15:45:00|1989.92|1988.52|1989.67|1988.27|1989.92|1988.52|1989.42|1988.02|8
1661442600000|2022-08-25 15:50:00|1989.8|1988.4|1988.92|1987.52|1989.92|1988.52|1988.67|1987.27|25
1661442900000|2022-08-25 15:55:00|1988.8|1987.4|1987.92|1986.42|1988.92|1987.52|1987.92|1986.42|7
1661443200000|2022-08-25 16:00:00|1987.91|1986.41|1988.73|1987.23|1989.16|1987.66|1987.86|1986.36|0
1661443500000|2022-08-25 16:05:00|1988.72|1987.22|1988.26|1986.76|1989.18|1987.68|1988.26|1986.76|0
1661443800000|2022-08-25 16:10:00|1988.27|1986.77|1986.93|1985.43|1988.72|1987.22|1986.89|1985.39|0
1661444100000|2022-08-25 16:15:00|1986.92|1985.42|1987.36|1985.86|1987.36|1985.86|1986.47|1984.97|0
1661444400000|2022-08-25 16:20:00|1987.35|1985.85|1986.93|1985.43|1987.79|1986.29|1986.91|1985.41|0
1661444700000|2022-08-25 16:25:00|1987.35|1985.85|1988.12|1986.62|1988.27|1986.77|1986.93|1985.43|0
1661445000000|2022-08-25 16:30:00|1988.13|1986.63|1988.11|1986.61|1988.55|1987.05|1987.23|1985.73|0
1661445300000|2022-08-25 16:35:00|1988.1|1986.6|1988.11|1986.61|1988.55|1987.05|1987.67|1986.17|0
1661445600000|2022-08-25 16:40:00|1988.12|1986.62|1987.64|1986.14|1988.12|1986.62|1986.76|1985.26|0
1661445900000|2022-08-25 16:45:00|1987.63|1986.13|1986.29|1984.79|1987.65|1986.15|1985.83|1984.33|0
1661446200000|2022-08-25 16:50:00|1986.3|1984.8|1987.62|1986.12|1987.63|1986.13|1986.3|1984.8|0
1661446500000|2022-08-25 16:55:00|1987.63|1986.13|1988.07|1986.57|1988.08|1986.58|1987.18|1985.68|0
1661446800000|2022-08-25 17:00:00|1988.06|1986.56|1988.08|1986.58|1988.96|1987.46|1987.62|1986.12|0
1661447100000|2022-08-25 17:05:00|1988.5|1987|1987.63|1986.13|1988.97|1987.47|1987.2|1985.7|0
1661447400000|2022-08-25 17:10:00|1987.64|1986.14|1988.09|1986.59|1988.1|1986.6|1987.19|1985.69|0
1661447700000|2022-08-25 17:15:00|1988.08|1986.58|1988.98|1987.48|1988.99|1987.49|1988.07|1986.57|0
1661448000000|2022-08-25 17:20:00|1988.97|1987.47|1989.85|1988.35|1990.3|1988.8|1988.96|1987.46|0
1661448300000|2022-08-25 17:25:00|1989.86|1988.36|1989.85|1988.35|1990.29|1988.79|1989.83|1988.33|0
1661448600000|2022-08-25 17:30:00|1990.27|1988.77|1990.73|1989.23|1990.73|1989.23|1989.83|1988.33|0
1661448900000|2022-08-25 17:35:00|1990.74|1989.24|1990.78|1989.28|1991.2|1989.7|1990.32|1988.82|0
1661449200000|2022-08-25 17:40:00|1990.77|1989.27|1991.64|1990.14|1991.65|1990.15|1990.76|1989.26|0
1661449500000|2022-08-25 17:45:00|1991.65|1990.15|1991.69|1990.19|1992.14|1990.64|1991.21|1989.71|0
1661449800000|2022-08-25 17:50:00|1991.68|1990.18|1991.69|1990.19|1991.69|1990.19|1991.24|1989.74|0
1661450100000|2022-08-25 17:55:00|1991.7|1990.2|1991.1|1989.6|1991.7|1990.2|1991.09|1989.59|0
1661450400000|2022-08-25 18:00:00|1991.11|1989.61|1990.2|1988.7|1991.53|1990.03|1990.19|1988.69|0
1661450700000|2022-08-25 18:05:00|1990.19|1988.69|1990.21|1988.71|1990.64|1989.14|1989.32|1987.82|0
1661451000000|2022-08-25 18:10:00|1990.2|1988.7|1991.08|1989.58|1991.1|1989.6|1989.77|1988.27|0
1661451300000|2022-08-25 18:15:00|1991.09|1989.59|1990.65|1989.15|1991.1|1989.6|1990.63|1989.13|0
1661451600000|2022-08-25 18:20:00|1990.64|1989.14|1991.07|1989.57|1991.09|1989.59|1990.63|1989.13|0
1661451900000|2022-08-25 18:25:00|1991.08|1989.58|1991.52|1990.02|1991.95|1990.45|1991.07|1989.57|0
1661452200000|2022-08-25 18:30:00|1991.73|1990.23|1991.5|1990|1991.95|1990.45|1991.06|1989.56|0
1661452500000|2022-08-25 18:35:00|1991.49|1989.99|1991.01|1989.51|1991.5|1990|1991.01|1989.51|0
1661452800000|2022-08-25 18:40:00|1990.59|1989.09|1990.14|1988.64|1990.59|1989.09|1989.69|1988.19|0
1661453100000|2022-08-25 18:45:00|1990.15|1988.65|1990.14|1988.64|1990.15|1988.65|1989.69|1988.19|0
1661453400000|2022-08-25 18:50:00|1990.13|1988.63|1990.54|1989.04|1990.55|1989.05|1989.67|1988.17|0
1661453700000|2022-08-25 18:55:00|1990.55|1989.05|1991.86|1990.36|1991.87|1990.37|1990.54|1989.04|0
1661454000000|2022-08-25 19:00:00|1991.87|1990.37|1992.32|1990.82|1992.32|1990.82|1991.43|1989.93|0
1661454300000|2022-08-25 19:05:00|1992.33|1990.83|1991.86|1990.36|1992.75|1991.25|1991.42|1989.92|0
1661454600000|2022-08-25 19:10:00|1991.44|1989.94|1991.51|1990.01|1991.91|1990.41|1991.42|1989.92|0
1661454900000|2022-08-25 19:15:00|1991.52|1990.02|1992.48|1990.98|1992.48|1990.98|1991.48|1989.98|0
1661455200000|2022-08-25 19:20:00|1992.49|1990.99|1993.36|1991.86|1993.78|1992.28|1992.48|1990.98|0
1661455500000|2022-08-25 19:25:00|1993.37|1991.87|1993.8|1992.3|1993.81|1992.31|1993.35|1991.85|0
1661455800000|2022-08-25 19:30:00|1993.38|1991.88|1993.22|1991.72|1993.8|1992.3|1992.47|1990.97|0
1661456100000|2022-08-25 19:35:00|1993.23|1991.73|1994.11|1992.61|1994.11|1992.61|1993.21|1991.71|0
1661456400000|2022-08-25 19:40:00|1994.1|1992.6|1995.74|1994.24|1996.16|1994.66|1994.1|1992.6|0
1661456700000|2022-08-25 19:45:00|1995.73|1994.23|1996.64|1995.14|1996.67|1995.17|1995.73|1994.23|0
1661457000000|2022-08-25 19:50:00|1996.65|1995.15|1997.06|1995.56|1997.08|1995.58|1996.17|1994.67|0
1661457300000|2022-08-25 19:55:00|1997.07|1995.57|1998.25|1996.75|1998.26|1996.76|1996.63|1995.13|0
1661457600000|2022-08-25 20:00:00|1998.46|1996.96|1996.15|1994.65|1998.46|1996.96|1996.15|1994.65|0
1661457900000|2022-08-25 20:05:00|1996.24|1994.74|1995.71|1994.21|1996.5|1995|1995.62|1994.12|0
1661458200000|2022-08-25 20:10:00|1995.7|1994.2|1995.04|1993.54|1995.7|1994.2|1995.04|1993.54|0
1661458500000|2022-08-25 20:15:00|1995.05|1993.55|1995.57|1994.07|1995.79|1994.29|1995.05|1993.55|0
1661458800000|2022-08-25 20:20:00|1995.58|1994.08|1995.59|1994.09|1995.73|1994.23|1995.5|1994|0
1661459100000|2022-08-25 20:25:00|1995.6|1994.1|1995.88|1994.38|1995.88|1994.38|1995.57|1994.07|0
1661459400000|2022-08-25 20:30:00|1995.84|1994.34|1995.79|1994.29|1995.84|1994.34|1995.57|1994.07|0
1661459700000|2022-08-25 20:35:00|1995.8|1994.3|1995.71|1994.21|1995.97|1994.47|1995.71|1994.21|0
1661460000000|2022-08-25 20:40:00|1995.7|1994.2|1995.57|1994.07|1995.79|1994.29|1995.57|1994.07|0
1661460300000|2022-08-25 20:45:00|1995.58|1994.08|1995.39|1993.89|1995.62|1994.12|1995.39|1993.89|0
1661460600000|2022-08-25 20:50:00|1995.4|1993.9|1995.45|1993.95|1995.54|1994.04|1995.31|1993.81|0
1661460900000|2022-08-25 20:55:00|1995.37|1993.87|1995.5|1994|1995.63|1994.13|1995.19|1993.69|0
1661461200000|2022-08-25 21:00:00|1995.41|1993.91|1995.63|1994.13|1995.63|1994.13|1995.41|1993.91|0
1661461500000|2022-08-25 21:05:00|1995.59|1994.09|1995.9|1994.4|1995.94|1994.44|1995.5|1994|0
1661461800000|2022-08-25 21:10:00|1995.99|1994.49|1995.94|1994.44|1995.99|1994.49|1995.77|1994.27|0
1661462100000|2022-08-25 21:15:00|1995.95|1994.45|1996.25|1994.75|1996.34|1994.84|1995.95|1994.45|0
1661462400000|2022-08-25 21:20:00|1996.34|1994.84|1996.27|1994.77|1996.4|1994.9|1996.25|1994.75|0
1661462700000|2022-08-25 21:25:00|1996.23|1994.73|1996.14|1994.64|1996.23|1994.73|1995.92|1994.42|0
1661463000000|2022-08-25 21:30:00|1996.12|1994.62|1996.03|1994.53|1996.16|1994.66|1996.03|1994.53|0
1661463300000|2022-08-25 21:35:00|1995.94|1994.44|1996.25|1994.75|1996.25|1994.75|1995.94|1994.44|0
1661463600000|2022-08-25 21:40:00|1996.21|1994.71|1996.21|1994.71|1996.3|1994.8|1996.16|1994.66|0
1661463900000|2022-08-25 21:45:00|1996.25|1994.75|1996.3|1994.8|1996.34|1994.84|1996.21|1994.71|0
1661464200000|2022-08-25 21:50:00|1996.29|1994.79|1996.3|1994.8|1996.34|1994.84|1996.07|1994.57|0
1661464500000|2022-08-25 21:55:00|1996.34|1994.84|1996.21|1994.71|1996.34|1994.84|1996.21|1994.71|0
1661464800000|2022-08-25 22:00:00|1996.34|1994.84|1995.77|1994.27|1997.13|1995.63|1995.77|1994.27|0
1661465100000|2022-08-25 22:05:00|1995.76|1994.26|1995.68|1994.18|1995.76|1994.26|1995.54|1994.04|0
1661465400000|2022-08-25 22:10:00|1995.63|1994.13|1995.32|1993.82|1995.63|1994.13|1995.28|1993.78|0
1661465700000|2022-08-25 22:15:00|1995.28|1993.78|1995.28|1993.78|1995.54|1994.04|1995.28|1993.78|0
1661466000000|2022-08-25 22:20:00|1995.27|1993.77|1994.84|1993.34|1995.28|1993.78|1994.75|1993.25|0
1661466300000|2022-08-25 22:25:00|1994.83|1993.33|1994.84|1993.34|1994.84|1993.34|1994.66|1993.16|0
1661466600000|2022-08-25 22:30:00|1994.83|1993.33|1995.19|1993.69|1995.23|1993.73|1994.75|1993.25|0
1661466900000|2022-08-25 22:35:00|1995.28|1993.78|1995.15|1993.65|1995.28|1993.78|1995.1|1993.6|0
1661467200000|2022-08-25 22:40:00|1995.14|1993.64|1995.01|1993.51|1995.19|1993.69|1994.92|1993.42|0
1661467500000|2022-08-25 22:45:00|1995.02|1993.52|1995.01|1993.51|1995.55|1994.05|1995.01|1993.51|0
1661467800000|2022-08-25 22:50:00|1995.02|1993.52|1995.19|1993.69|1995.19|1993.69|1995.01|1993.51|0
1661468100000|2022-08-25 22:55:00|1995.15|1993.65|1995.28|1993.78|1995.28|1993.78|1995.01|1993.51|0
1661468400000|2022-08-25 23:00:00|1995.37|1993.87|1995.45|1993.95|1995.77|1994.27|1995.37|1993.87|0
1661468700000|2022-08-25 23:05:00|1995.46|1993.96|1996.12|1994.62|1996.25|1994.75|1995.46|1993.96|0
1661469000000|2022-08-25 23:10:00|1996.21|1994.71|1995.94|1994.44|1996.3|1994.8|1995.94|1994.44|0
1661469300000|2022-08-25 23:15:00|1995.99|1994.49|1996.3|1994.8|1996.47|1994.97|1995.94|1994.44|0
1661469600000|2022-08-25 23:20:00|1996.38|1994.88|1996.91|1995.41|1997.09|1995.59|1996.3|1994.8|0
1661469900000|2022-08-25 23:25:00|1996.87|1995.37|1996.83|1995.33|1997.09|1995.59|1996.83|1995.33|0
1661470200000|2022-08-25 23:30:00|1996.91|1995.41|1996.83|1995.33|1996.96|1995.46|1996.65|1995.15|0
1661470500000|2022-08-25 23:35:00|1996.82|1995.32|1996.21|1994.71|1996.82|1995.32|1996.21|1994.71|0
1661470800000|2022-08-25 23:40:00|1996.2|1994.7|1996.38|1994.88|1996.38|1994.88|1995.94|1994.44|0
1661471100000|2022-08-25 23:45:00|1996.34|1994.84|1996.3|1994.8|1996.65|1995.15|1996.12|1994.62|0
1661471400000|2022-08-25 23:50:00|1996.38|1994.88|1996.03|1994.53|1996.38|1994.88|1995.94|1994.44|0
1661471700000|2022-08-25 23:55:00|1996.04|1994.54|1995.77|1994.27|1996.34|1994.84|1995.77|1994.27|0
1661472000000|2022-08-26 00:00:00|1995.76|1994.26|1995.54|1994.04|1996.21|1994.71|1995.28|1993.78|0
1661472300000|2022-08-26 00:05:00|1995.55|1994.05|1995.28|1993.78|1995.77|1994.27|1995.28|1993.78|0
1661472600000|2022-08-26 00:10:00|1995.27|1993.77|1994.88|1993.38|1995.27|1993.77|1994.71|1993.21|0
1661472900000|2022-08-26 00:15:00|1994.8|1993.3|1995.43|1993.93|1995.86|1994.36|1994.57|1993.07|0
1661473200000|2022-08-26 00:20:00|1995.42|1993.92|1995.87|1994.37|1995.87|1994.37|1995|1993.5|0
1661473500000|2022-08-26 00:25:00|1995.86|1994.36|1995.44|1993.94|1996.3|1994.8|1995.43|1993.93|0
1661473800000|2022-08-26 00:30:00|1995.86|1994.36|1995.88|1994.38|1996.3|1994.8|1995.44|1993.94|0
1661474100000|2022-08-26 00:35:00|1996.09|1994.59|1996.73|1995.23|1996.74|1995.24|1995.87|1994.37|0
1661474400000|2022-08-26 00:40:00|1996.31|1994.81|1996.33|1994.83|1996.75|1995.25|1996.3|1994.8|0
1661474700000|2022-08-26 00:45:00|1996.32|1994.82|1996.75|1995.25|1997.19|1995.69|1996.32|1994.82|0
1661475000000|2022-08-26 00:50:00|1996.76|1995.26|1996.75|1995.25|1996.76|1995.26|1996.32|1994.82|0
1661475300000|2022-08-26 00:55:00|1996.76|1995.26|1996.77|1995.27|1997.62|1996.12|1996.75|1995.25|0
1661475600000|2022-08-26 01:00:00|1996.76|1995.26|1996.75|1995.25|1997.18|1995.68|1996.33|1994.83|0
1661475900000|2022-08-26 01:05:00|1996.74|1995.24|1996.74|1995.24|1996.75|1995.25|1996.32|1994.82|0
1661476200000|2022-08-26 01:10:00|1996.75|1995.25|1996.75|1995.25|1996.75|1995.25|1996.32|1994.82|0
1661476500000|2022-08-26 01:15:00|1996.76|1995.26|1995.46|1993.96|1997.18|1995.68|1995.46|1993.96|0
1661476800000|2022-08-26 01:20:00|1995.88|1994.38|1995.88|1994.38|1996.32|1994.82|1995.45|1993.95|0
1661477100000|2022-08-26 01:25:00|1995.87|1994.37|1995.89|1994.39|1996.32|1994.82|1995.46|1993.96|0
1661477400000|2022-08-26 01:30:00|1995.9|1994.4|1996.31|1994.81|1996.75|1995.25|1995.89|1994.39|0
1661477700000|2022-08-26 01:35:00|1995.89|1994.39|1996.74|1995.24|1997.18|1995.68|1995.88|1994.38|0
1661478000000|2022-08-26 01:40:00|1996.73|1995.23|1996.74|1995.24|1997.17|1995.67|1996.73|1995.23|0
1661478300000|2022-08-26 01:45:00|1996.73|1995.23|1997.6|1996.1|1998.04|1996.54|1996.73|1995.23|0
1661478600000|2022-08-26 01:50:00|1997.18|1995.68|1997.22|1995.72|1997.64|1996.14|1996.77|1995.27|0
1661478900000|2022-08-26 01:55:00|1997.21|1995.71|1997.2|1995.7|1998.05|1996.55|1997.2|1995.7|0
1661479200000|2022-08-26 02:00:00|1996.78|1995.28|1996.78|1995.28|1997.21|1995.71|1996.35|1994.85|0
1661479500000|2022-08-26 02:05:00|1996.77|1995.27|1996.78|1995.28|1996.79|1995.29|1996.34|1994.84|0
1661479800000|2022-08-26 02:10:00|1996.79|1995.29|1996.37|1994.87|1996.79|1995.29|1996.35|1994.85|0
1661480100000|2022-08-26 02:15:00|1995.95|1994.45|1996.79|1995.29|1996.8|1995.3|1995.95|1994.45|0
1661480400000|2022-08-26 02:20:00|1996.37|1994.87|1996.79|1995.29|1996.79|1995.29|1996.36|1994.86|0
1661480700000|2022-08-26 02:25:00|1996.78|1995.28|1996.77|1995.27|1996.79|1995.29|1996.35|1994.85|0
1661481000000|2022-08-26 02:30:00|1996.78|1995.28|1996.77|1995.27|1997.21|1995.71|1996.77|1995.27|0
1661481300000|2022-08-26 02:35:00|1996.78|1995.28|1996.78|1995.28|1996.78|1995.28|1996.77|1995.27|0
1661481600000|2022-08-26 02:40:00|1996.77|1995.27|1997.19|1995.69|1997.2|1995.7|1996.77|1995.27|0
1661481900000|2022-08-26 02:45:00|1996.77|1995.27|1996.77|1995.27|1997.19|1995.69|1996.77|1995.27|0
1661482200000|2022-08-26 02:50:00|1996.78|1995.28|1997.19|1995.69|1997.19|1995.69|1996.77|1995.27|0
1661482500000|2022-08-26 02:55:00|1997.2|1995.7|1997.2|1995.7|1997.2|1995.7|1997.19|1995.69|0
1661482800000|2022-08-26 03:00:00|1997.19|1995.69|1996.76|1995.26|1997.21|1995.71|1996.76|1995.26|0
1661483100000|2022-08-26 03:05:00|1996.34|1994.84|1996.34|1994.84|1996.34|1994.84|1996.34|1994.84|0
1661483400000|2022-08-26 03:10:00|1996.35|1994.85|1996.77|1995.27|1996.77|1995.27|1996.35|1994.85|0
1661483700000|2022-08-26 03:15:00|1996.76|1995.26|1996.77|1995.27|1996.77|1995.27|1996.76|1995.26|0
1661484000000|2022-08-26 03:20:00|1997.19|1995.69|1996.77|1995.27|1997.2|1995.7|1996.77|1995.27|0
1661484300000|2022-08-26 03:25:00|1996.35|1994.85|1996.78|1995.28|1996.78|1995.28|1996.35|1994.85|0
1661484600000|2022-08-26 03:30:00|1996.77|1995.27|1996.78|1995.28|1996.78|1995.28|1996.77|1995.27|0
1661484900000|2022-08-26 03:35:00|1996.77|1995.27|1996.78|1995.28|1996.78|1995.28|1996.77|1995.27|0
1661485200000|2022-08-26 03:40:00|1996.77|1995.27|1996.77|1995.27|1996.77|1995.27|1996.35|1994.85|0
1661485500000|2022-08-26 03:45:00|1996.76|1995.26|1997.18|1995.68|1997.18|1995.68|1996.76|1995.26|0
1661485800000|2022-08-26 03:50:00|1997.17|1995.67|1997.16|1995.66|1997.18|1995.68|1996.75|1995.25|0
1661486100000|2022-08-26 03:55:00|1997.17|1995.67|1996.74|1995.24|1997.17|1995.67|1996.74|1995.24|0
1661486400000|2022-08-26 04:00:00|1996.73|1995.23|1996.73|1995.23|1996.74|1995.24|1996.51|1995.01|0
1661486700000|2022-08-26 04:05:00|1996.72|1995.22|1996.09|1994.59|1996.72|1995.22|1996.09|1994.59|0
1661487000000|2022-08-26 04:10:00|1996.3|1994.8|1995.88|1994.38|1996.3|1994.8|1995.87|1994.37|0
1661487300000|2022-08-26 04:15:00|1995.87|1994.37|1995.44|1993.94|1995.88|1994.38|1995.44|1993.94|0
1661487600000|2022-08-26 04:20:00|1995.65|1994.15|1995.87|1994.37|1995.87|1994.37|1995.44|1993.94|0
1661487900000|2022-08-26 04:25:00|1995.88|1994.38|1995.87|1994.37|1995.88|1994.38|1995.87|1994.37|0
1661488200000|2022-08-26 04:30:00|1995.88|1994.38|1995.89|1994.39|1995.89|1994.39|1995.88|1994.38|0
1661488500000|2022-08-26 04:35:00|1995.88|1994.38|1995.88|1994.38|1995.89|1994.39|1995.88|1994.38|0
1661488800000|2022-08-26 04:40:00|1995.89|1994.39|1995.88|1994.38|1995.89|1994.39|1995.88|1994.38|0
1661489100000|2022-08-26 04:45:00|1995.46|1993.96|1996.31|1994.81|1996.31|1994.81|1995.46|1993.96|0
1661489400000|2022-08-26 04:50:00|1995.89|1994.39|1995.86|1994.36|1995.89|1994.39|1995.45|1993.95|0
1661489700000|2022-08-26 04:55:00|1995.87|1994.37|1995.44|1993.94|1995.87|1994.37|1995.01|1993.51|0
1661490000000|2022-08-26 05:00:00|1995.02|1993.52|1994.59|1993.09|1995.02|1993.52|1994.59|1993.09|0
1661490300000|2022-08-26 05:05:00|1994.58|1993.08|1994.18|1992.68|1995.03|1993.53|1994.16|1992.66|0
1661490600000|2022-08-26 05:10:00|1994.17|1992.67|1995.02|1993.52|1995.02|1993.52|1994.16|1992.66|0
1661490900000|2022-08-26 05:15:00|1995.01|1993.51|1995|1993.5|1995.43|1993.93|1995|1993.5|0
1661491200000|2022-08-26 05:20:00|1995.21|1993.71|1996.61|1995.11|1996.62|1995.12|1994.99|1993.49|0
1661491500000|2022-08-26 05:25:00|1996.62|1995.12|1996.61|1995.11|1996.62|1995.12|1996.19|1994.69|0
1661491800000|2022-08-26 05:30:00|1996.4|1994.9|1995.75|1994.25|1996.61|1995.11|1995.74|1994.24|0
1661492100000|2022-08-26 05:35:00|1995.76|1994.26|1995.31|1993.81|1995.76|1994.26|1994.89|1993.39|0
1661492400000|2022-08-26 05:40:00|1994.89|1993.39|1995.75|1994.25|1995.76|1994.26|1994.89|1993.39|0
1661492700000|2022-08-26 05:45:00|1995.76|1994.26|1994.89|1993.39|1995.76|1994.26|1994.88|1993.38|0
1661493000000|2022-08-26 05:50:00|1994.9|1993.4|1995.32|1993.82|1995.33|1993.83|1994.89|1993.39|0
1661493300000|2022-08-26 05:55:00|1995.31|1993.81|1996.16|1994.66|1996.16|1994.66|1994.88|1993.38|0
1661493600000|2022-08-26 06:00:00|1996.15|1994.65|1995.32|1993.82|1996.16|1994.66|1994.45|1992.95|0
1661493900000|2022-08-26 06:05:00|1995.31|1993.81|1994.45|1992.95|1995.32|1993.82|1993.6|1992.1|0
1661494200000|2022-08-26 06:10:00|1994.46|1992.96|1993.93|1992.43|1994.46|1992.96|1993.08|1991.58|0
1661494500000|2022-08-26 06:15:00|1993.94|1992.44|1994.79|1993.29|1994.79|1993.29|1993.49|1991.99|0
1661494800000|2022-08-26 06:20:00|1994.37|1992.87|1994.35|1992.85|1995.22|1993.72|1994.35|1992.85|0
1661495100000|2022-08-26 06:25:00|1994.36|1992.86|1994.8|1993.3|1994.8|1993.3|1994.35|1992.85|0
1661495400000|2022-08-26 06:30:00|1994.98|1993.48|1997.05|1995.65|1997.05|1995.65|1994.98|1993.48|57
1661495700000|2022-08-26 06:35:00|1997.17|1995.77|1997.05|1995.65|1997.8|1996.4|1997.05|1995.65|51
1661496000000|2022-08-26 06:40:00|1996.92|1995.52|1997.17|1995.77|1997.42|1996.02|1996.92|1995.52|12
1661496300000|2022-08-26 06:45:00|1997.3|1995.9|1996.92|1995.52|1997.55|1996.15|1996.8|1995.4|9
1661496600000|2022-08-26 06:50:00|1996.8|1995.4|1996.92|1995.52|1997.3|1995.9|1996.8|1995.4|17
1661496900000|2022-08-26 06:55:00|1996.97|1995.47|1998.04|1996.54|1998.29|1996.79|1996.97|1995.47|0
1661497200000|2022-08-26 07:00:00|1998.46|1996.96|1988.97|1988.47|1998.85|1998.35|1988.6|1988.1|4784
1661497500000|2022-08-26 07:05:00|1989.1|1988.6|1991.72|1991.22|1993.6|1993.1|1989.1|1988.6|1243
1661497800000|2022-08-26 07:10:00|1991.6|1991.1|1996.35|1995.85|1996.35|1995.85|1989.6|1989.1|1442
1661498100000|2022-08-26 07:15:00|1996.1|1995.6|1995.97|1995.47|1997.35|1996.85|1994.35|1993.85|1631
1661498400000|2022-08-26 07:20:00|1996.1|1995.6|2000.35|1999.85|2000.85|2000.35|1995.85|1995.35|1139
1661498700000|2022-08-26 07:25:00|2000.6|2000.1|1999.1|1998.6|2001.85|2001.35|1998.6|1998.1|1151
1661499000000|2022-08-26 07:30:00|1999.35|1998.85|1998.35|1997.85|1999.85|1999.35|1996.72|1996.22|1022
1661499300000|2022-08-26 07:35:00|1998.6|1998.1|1997.22|1996.72|1999.1|1998.6|1996.6|1996.1|831
1661499600000|2022-08-26 07:40:00|1997.1|1996.6|1996.85|1996.35|1997.35|1996.85|1994.6|1994.1|848
1661499900000|2022-08-26 07:45:00|1996.6|1996.1|1997.72|1997.22|1998.01|1997.51|1995.85|1995.35|712
1661500200000|2022-08-26 07:50:00|1997.47|1996.97|1995.34|1994.84|1998.09|1997.59|1994.97|1994.47|458
1661500500000|2022-08-26 07:55:00|1995.47|1994.97|1995.72|1995.22|1996.72|1996.22|1995.22|1994.72|312
1661500800000|2022-08-26 08:00:00|1995.47|1994.97|1992.97|1992.47|1995.97|1995.47|1992.47|1991.97|725
1661501100000|2022-08-26 08:05:00|1992.59|1992.09|1990.97|1990.47|1992.97|1992.47|1990.72|1990.22|591
1661501400000|2022-08-26 08:10:00|1990.72|1990.22|1988.97|1988.47|1990.72|1990.22|1987.97|1987.47|770
1661501700000|2022-08-26 08:15:00|1989.22|1988.72|1990.47|1989.97|1990.47|1989.97|1987.47|1986.97|885
1661502000000|2022-08-26 08:20:00|1990.59|1990.09|1989.97|1989.47|1991.22|1990.72|1989.47|1988.97|611
1661502300000|2022-08-26 08:25:00|1989.84|1989.34|1988.47|1987.97|1990.22|1989.72|1987.97|1987.47|350
1661502600000|2022-08-26 08:30:00|1988.59|1988.09|1989.97|1989.47|1990.22|1989.72|1986.09|1985.59|693
1661502900000|2022-08-26 08:35:00|1989.84|1989.34|1989.34|1988.84|1991.22|1990.72|1989.22|1988.72|357
1661503200000|2022-08-26 08:40:00|1989.22|1988.72|1988.22|1987.72|1990.22|1989.72|1987.72|1987.22|304
1661503500000|2022-08-26 08:45:00|1987.97|1987.47|1988.97|1988.47|1990.22|1989.72|1987.97|1987.47|572
1661503800000|2022-08-26 08:50:00|1989.09|1988.59|1986.34|1985.84|1989.22|1988.72|1985.72|1985.22|432
1661504100000|2022-08-26 08:55:00|1986.72|1986.22|1984.72|1984.22|1986.72|1986.22|1984.22|1983.72|390
1661504400000|2022-08-26 09:00:00|1984.59|1984.09|1983.72|1983.22|1985.22|1984.72|1983.34|1982.84|563
1661504700000|2022-08-26 09:05:00|1983.59|1983.09|1984.97|1984.47|1985.22|1984.72|1981.97|1981.47|640
1661505000000|2022-08-26 09:10:00|1985.09|1984.59|1982.72|1982.22|1985.09|1984.59|1981.72|1981.22|354
1661505300000|2022-08-26 09:15:00|1983.22|1982.72|1982.09|1981.59|1983.22|1982.72|1980.72|1980.22|504
1661505600000|2022-08-26 09:20:00|1981.97|1981.47|1980.84|1980.34|1982.22|1981.72|1979.97|1979.47|396
1661505900000|2022-08-26 09:25:00|1980.97|1980.47|1979.72|1979.22|1981.72|1981.22|1979.72|1979.22|556
1661506200000|2022-08-26 09:30:00|1979.59|1979.09|1980.22|1979.72|1980.22|1979.72|1978.22|1977.72|620
1661506500000|2022-08-26 09:35:00|1979.97|1979.47|1982.22|1981.72|1982.72|1982.22|1979.72|1979.22|668
1661506800000|2022-08-26 09:40:00|1982.34|1981.84|1983.22|1982.72|1983.22|1982.72|1982.22|1981.72|338
1661507100000|2022-08-26 09:45:00|1983.09|1982.59|1980.84|1980.34|1983.72|1983.22|1980.72|1980.22|350
1661507400000|2022-08-26 09:50:00|1980.97|1980.47|1981.34|1980.84|1981.47|1980.97|1980.22|1979.72|429
1661507700000|2022-08-26 09:55:00|1981.22|1980.72|1980.47|1979.97|1981.34|1980.84|1979.22|1978.72|543
1661508000000|2022-08-26 10:00:00|1980.72|1980.22|1980.47|1979.97|1981.97|1981.47|1979.97|1979.47|402
1661508300000|2022-08-26 10:05:00|1980.22|1979.72|1980.72|1980.22|1980.97|1980.47|1979.84|1979.34|296
1661508600000|2022-08-26 10:10:00|1980.59|1980.09|1979.72|1979.22|1980.59|1980.09|1978.72|1978.22|462
1661508900000|2022-08-26 10:15:00|1979.97|1979.47|1979.97|1979.47|1980.22|1979.72|1978.72|1978.22|516
1661509200000|2022-08-26 10:20:00|1979.84|1979.34|1979.97|1979.47|1980.72|1980.22|1979.22|1978.72|381
1661509500000|2022-08-26 10:25:00|1979.72|1979.22|1978.34|1977.84|1979.72|1979.22|1978.34|1977.84|439
1661509800000|2022-08-26 10:30:00|1978.22|1977.72|1976.72|1976.22|1978.72|1978.22|1976.22|1975.72|493
1661510100000|2022-08-26 10:35:00|1976.59|1976.09|1975.84|1975.34|1976.72|1976.22|1974.97|1974.47|737
1661510400000|2022-08-26 10:40:00|1975.72|1975.22|1974.97|1974.47|1976.72|1976.22|1974.97|1974.47|677
1661510700000|2022-08-26 10:45:00|1975.09|1974.59|1977.09|1976.59|1977.09|1976.59|1974.97|1974.47|547
1661511000000|2022-08-26 10:50:00|1976.97|1976.47|1975.34|1974.84|1977.22|1976.72|1974.72|1974.22|607
1661511300000|2022-08-26 10:55:00|1975.47|1974.97|1975.72|1975.22|1975.72|1975.22|1973.97|1973.47|741
1661511600000|2022-08-26 11:00:00|1976.22|1975.72|1974.47|1973.97|1976.34|1975.84|1974.22|1973.72|321
1661511900000|2022-08-26 11:05:00|1974.22|1973.72|1975.47|1974.97|1975.47|1974.97|1973.84|1973.34|466
1661512200000|2022-08-26 11:10:00|1975.34|1974.84|1975.09|1974.59|1975.59|1975.09|1974.47|1973.97|340
1661512500000|2022-08-26 11:15:00|1974.97|1974.47|1976.97|1976.47|1976.97|1976.47|1974.97|1974.47|481
1661512800000|2022-08-26 11:20:00|1976.84|1976.34|1976.97|1976.47|1977.09|1976.59|1976.47|1975.97|435
1661513100000|2022-08-26 11:25:00|1976.84|1976.34|1974.97|1974.47|1976.97|1976.47|1974.72|1974.22|357
1661513400000|2022-08-26 11:30:00|1974.84|1974.34|1975.22|1974.72|1976.22|1975.72|1974.47|1973.97|356
1661513700000|2022-08-26 11:35:00|1975.09|1974.59|1976.47|1975.97|1976.72|1976.22|1974.34|1973.84|892
1661514000000|2022-08-26 11:40:00|1976.67|1976.17|1977.17|1976.67|1977.17|1976.67|1975.67|1975.17|421
1661514300000|2022-08-26 11:45:00|1977.42|1976.92|1978.67|1978.17|1979.17|1978.67|1977.42|1976.92|435
1661514600000|2022-08-26 11:50:00|1978.54|1978.04|1979.54|1979.04|1979.54|1979.04|1977.92|1977.42|248
1661514900000|2022-08-26 11:55:00|1979.42|1978.92|1978.92|1978.42|1980.42|1979.92|1978.17|1977.67|415
1661515200000|2022-08-26 12:00:00|1978.67|1978.17|1978.29|1977.79|1980.67|1980.17|1978.29|1977.79|841
1661515500000|2022-08-26 12:05:00|1978.42|1977.92|1980.42|1979.92|1980.54|1980.04|1978.29|1977.79|368
1661515800000|2022-08-26 12:10:00|1980.54|1980.04|1981.29|1980.79|1981.42|1980.92|1980.42|1979.92|488
1661516100000|2022-08-26 12:15:00|1981.17|1980.67|1980.92|1980.42|1982.29|1981.79|1980.92|1980.42|330
1661516400000|2022-08-26 12:20:00|1980.79|1980.29|1979.17|1978.67|1981.04|1980.54|1978.42|1977.92|583
1661516700000|2022-08-26 12:25:00|1979.29|1978.79|1978.29|1977.79|1979.29|1978.79|1977.54|1977.04|338
1661517000000|2022-08-26 12:30:00|1977.29|1976.79|1980.54|1980.04|1982.42|1981.92|1976.92|1976.42|938
1661517300000|2022-08-26 12:35:00|1980.42|1979.92|1979.42|1978.92|1980.92|1980.42|1978.79|1978.29|377
1661517600000|2022-08-26 12:40:00|1979.67|1979.17|1977.42|1976.92|1979.92|1979.42|1976.67|1976.17|430
1661517900000|2022-08-26 12:45:00|1977.29|1976.79|1980.54|1980.04|1980.54|1980.04|1977.29|1976.79|180
1661518200000|2022-08-26 12:50:00|1980.42|1979.92|1981.54|1981.04|1981.67|1981.17|1979.42|1978.92|331
1661518500000|2022-08-26 12:55:00|1981.42|1980.92|1982.92|1982.42|1983.17|1982.67|1980.92|1980.42|450
1661518800000|2022-08-26 13:00:00|1982.79|1982.29|1987.17|1986.67|1987.29|1986.79|1982.54|1982.04|899
1661519100000|2022-08-26 13:05:00|1987.29|1986.79|1990.17|1989.67|1992.04|1991.54|1987.17|1986.67|1717
1661519400000|2022-08-26 13:10:00|1989.92|1989.42|1989.04|1988.54|1990.79|1990.29|1988.17|1987.67|838
1661519700000|2022-08-26 13:15:00|1988.92|1988.42|1988.17|1987.67|1989.42|1988.92|1987.67|1987.17|794
1661520000000|2022-08-26 13:20:00|1988.42|1987.92|1985.04|1984.54|1988.79|1988.29|1985.04|1984.54|536
1661520300000|2022-08-26 13:25:00|1984.92|1984.42|1981.17|1980.67|1985.67|1985.17|1980.67|1980.17|1533
1661520600000|2022-08-26 13:30:00|1981.04|1980.54|1981.92|1981.42|1982.92|1982.42|1978.92|1978.42|1408
1661520900000|2022-08-26 13:35:00|1981.67|1981.17|1978.17|1977.67|1982.42|1981.92|1977.17|1976.67|1318
1661521200000|2022-08-26 13:40:00|1978.04|1977.54|1976.92|1976.42|1978.29|1977.79|1975.29|1974.79|1069
1661521500000|2022-08-26 13:45:00|1976.67|1976.17|1975.17|1974.67|1977.17|1976.67|1974.79|1974.29|1715
1661521800000|2022-08-26 13:50:00|1975.04|1974.54|1976.79|1976.29|1977.29|1976.79|1972.29|1971.79|1347
1661522100000|2022-08-26 13:55:00|1976.92|1976.42|1979.17|1978.67|1979.67|1979.17|1976.54|1976.04|925
1661522400000|2022-08-26 14:00:00|1978.92|1978.42|1970.42|1969.92|1979.17|1978.67|1970.29|1969.79|2047
1661522700000|2022-08-26 14:05:00|1970.67|1970.17|1981.79|1981.29|1981.92|1981.42|1969.67|1969.17|2135
1661523000000|2022-08-26 14:10:00|1981.54|1981.04|1979.11|1978.61|1982.67|1982.17|1978.11|1977.61|2019
1661523300000|2022-08-26 14:15:00|1979.23|1978.73|1980.56|1980.06|1981.06|1980.56|1976.81|1976.31|1405
1661523600000|2022-08-26 14:20:00|1980.81|1980.31|1971.43|1970.93|1980.81|1980.31|1970.31|1969.81|2287
1661523900000|2022-08-26 14:25:00|1971.31|1970.81|1967.56|1967.06|1971.56|1971.06|1966.06|1965.56|2312
1661524200000|2022-08-26 14:30:00|1967.31|1966.81|1961.56|1961.06|1967.31|1966.81|1960.81|1960.31|2303
1661524500000|2022-08-26 14:35:00|1961.31|1960.81|1958.18|1957.68|1961.31|1960.81|1956.31|1955.81|2275
1661524800000|2022-08-26 14:40:00|1958.06|1957.56|1959.06|1958.56|1959.93|1959.43|1957.31|1956.81|2270
1661525100000|2022-08-26 14:45:00|1958.81|1958.31|1959.81|1959.31|1959.81|1959.31|1956.06|1955.56|2813
1661525400000|2022-08-26 14:50:00|1959.68|1959.18|1957.81|1957.31|1959.81|1959.31|1956.68|1956.18|1843
1661525700000|2022-08-26 14:55:00|1957.93|1957.43|1959.06|1958.56|1959.81|1959.31|1956.81|1956.31|1102
1661526000000|2022-08-26 15:00:00|1958.81|1958.31|1956.56|1956.06|1959.18|1958.68|1956.06|1955.56|1495
1661526300000|2022-08-26 15:05:00|1956.43|1955.93|1955.81|1955.31|1958.06|1957.56|1954.31|1953.81|1987
1661526600000|2022-08-26 15:10:00|1956.06|1955.56|1957.18|1956.68|1958.56|1958.06|1955.81|1955.31|1617
1661526900000|2022-08-26 15:15:00|1957.31|1956.81|1954.56|1954.06|1957.56|1957.06|1954.56|1954.06|2110
1661527200000|2022-08-26 15:20:00|1954.68|1954.18|1954.56|1953.06|1955.56|1955.06|1953.06|1952.56|3322
1661527500000|2022-08-26 15:25:00|1954.55|1953.05|1955.04|1953.54|1956.75|1955.25|1953.67|1952.17|1445
1661527800000|2022-08-26 15:30:00|1955.05|1953.55|1957.13|1955.73|1957.88|1956.48|1954.18|1952.68|661
1661528100000|2022-08-26 15:35:00|1957.01|1955.61|1954.51|1953.11|1957.51|1956.11|1954.38|1952.98|127
1661528400000|2022-08-26 15:40:00|1954.38|1952.98|1952.88|1951.48|1954.63|1953.23|1952.88|1951.48|8
1661528700000|2022-08-26 15:45:00|1952.76|1951.36|1955.26|1953.86|1955.26|1953.86|1952.76|1951.36|74
1661529000000|2022-08-26 15:50:00|1955.13|1953.73|1954.26|1952.86|1955.13|1953.73|1954.26|1952.86|0
1661529300000|2022-08-26 15:55:00|1953.13|1951.73|1952.56|1951.06|1953.63|1952.23|1952.26|1950.86|39
1661529600000|2022-08-26 16:00:00|1952.55|1951.05|1949.57|1948.07|1952.98|1951.48|1949.57|1948.07|0
1661529900000|2022-08-26 16:05:00|1949.58|1948.08|1950.47|1948.97|1950.49|1948.99|1949.55|1948.05|0
1661530200000|2022-08-26 16:10:00|1950.46|1948.96|1951.36|1949.86|1951.36|1949.86|1950|1948.5|0
1661530500000|2022-08-26 16:15:00|1951.35|1949.85|1949.28|1947.78|1951.35|1949.85|1948.39|1946.89|0
1661530800000|2022-08-26 16:20:00|1949.29|1947.79|1948.81|1947.31|1949.29|1947.79|1948.37|1946.87|0
1661531100000|2022-08-26 16:25:00|1948.82|1947.32|1950.12|1948.62|1950.12|1948.62|1948.36|1946.86|0
1661531400000|2022-08-26 16:30:00|1950.11|1948.61|1948.77|1947.27|1950.12|1948.62|1948.76|1947.26|0
1661531700000|2022-08-26 16:35:00|1948.76|1947.26|1950.08|1948.58|1950.1|1948.6|1948.76|1947.26|0
1661532000000|2022-08-26 16:40:00|1950.07|1948.57|1951.43|1949.93|1952.34|1950.84|1949.63|1948.13|0
1661532300000|2022-08-26 16:45:00|1951.44|1949.94|1953.22|1951.72|1953.22|1951.72|1950.99|1949.49|0
1661532600000|2022-08-26 16:50:00|1953.21|1951.71|1952.82|1951.32|1953.26|1951.76|1952.35|1950.85|0
1661532900000|2022-08-26 16:55:00|1952.83|1951.33|1954.15|1952.65|1954.59|1953.09|1952.83|1951.33|0
1661533200000|2022-08-26 17:00:00|1954.14|1952.64|1954.52|1953.02|1954.99|1953.49|1953.25|1951.75|0
1661533500000|2022-08-26 17:05:00|1954.51|1953.01|1955.39|1953.89|1955.43|1953.93|1954.51|1953.01|0
1661533800000|2022-08-26 17:10:00|1954.97|1953.47|1954.02|1952.52|1955.41|1953.91|1953.2|1951.7|0
1661534100000|2022-08-26 17:15:00|1954.01|1952.51|1953.14|1951.64|1954.49|1952.99|1953.12|1951.62|0
1661534400000|2022-08-26 17:20:00|1953.13|1951.63|1954.47|1952.97|1954.47|1952.97|1953.13|1951.63|0
1661534700000|2022-08-26 17:25:00|1954.48|1952.98|1953.6|1952.1|1954.93|1953.43|1953.59|1952.09|0
1661535000000|2022-08-26 17:30:00|1953.59|1952.09|1952.71|1951.21|1953.6|1952.1|1951.83|1950.33|0
1661535300000|2022-08-26 17:35:00|1952.72|1951.22|1952.23|1950.73|1952.73|1951.23|1951.8|1950.3|0
1661535600000|2022-08-26 17:40:00|1952.22|1950.72|1950.49|1948.99|1952.23|1950.73|1950.47|1948.97|0
1661535900000|2022-08-26 17:45:00|1950.5|1949|1950.93|1949.43|1951.37|1949.87|1950.47|1948.97|0
1661536200000|2022-08-26 17:50:00|1950.92|1949.42|1950.12|1948.62|1950.92|1949.42|1949.61|1948.11|0
1661536500000|2022-08-26 17:55:00|1950.13|1948.63|1950.12|1948.62|1950.56|1949.06|1949.68|1948.18|0
1661536800000|2022-08-26 18:00:00|1950.11|1948.61|1950.1|1948.6|1951|1949.5|1949.67|1948.17|0
1661537100000|2022-08-26 18:05:00|1949.89|1948.39|1949.65|1948.15|1950.13|1948.63|1949.63|1948.13|0
1661537400000|2022-08-26 18:10:00|1949.64|1948.14|1949.16|1947.66|1949.65|1948.15|1948.3|1946.8|0
1661537700000|2022-08-26 18:15:00|1949.17|1947.67|1947.8|1946.3|1949.17|1947.67|1947.36|1945.86|0
1661538000000|2022-08-26 18:20:00|1947.81|1946.31|1948.69|1947.19|1949.58|1948.08|1947.81|1946.31|0
1661538300000|2022-08-26 18:25:00|1948.7|1947.2|1948.71|1947.21|1949.59|1948.09|1948.24|1946.74|0
1661538600000|2022-08-26 18:30:00|1948.72|1947.22|1949.14|1947.64|1949.59|1948.09|1948.27|1946.77|0
1661538900000|2022-08-26 18:35:00|1949.15|1947.65|1947.83|1946.33|1949.59|1948.09|1947.81|1946.31|0
1661539200000|2022-08-26 18:40:00|1947.84|1946.34|1947.39|1945.89|1948.27|1946.77|1947.38|1945.88|0
1661539500000|2022-08-26 18:45:00|1947.41|1945.91|1946.94|1945.44|1948.29|1946.79|1946.52|1945.02|0
1661539800000|2022-08-26 18:50:00|1946.95|1945.45|1947.06|1945.56|1947.52|1946.02|1946.48|1944.98|0
1661540100000|2022-08-26 18:55:00|1947.07|1945.57|1946.18|1944.68|1947.5|1946|1946.16|1944.66|0
1661540400000|2022-08-26 19:00:00|1946.17|1944.67|1947.05|1945.55|1947.53|1946.03|1946.17|1944.67|0
1661540700000|2022-08-26 19:05:00|1947.04|1945.54|1946.11|1944.61|1947.5|1946|1945.68|1944.18|0
1661541000000|2022-08-26 19:10:00|1946.12|1944.62|1945.23|1943.73|1946.12|1944.62|1944.77|1943.27|0
1661541300000|2022-08-26 19:15:00|1945.24|1943.74|1947.04|1945.54|1947.5|1946|1945.23|1943.73|0
1661541600000|2022-08-26 19:20:00|1947.05|1945.55|1945.69|1944.19|1947.49|1945.99|1945.22|1943.72|0
1661541900000|2022-08-26 19:25:00|1945.68|1944.18|1946.13|1944.63|1947.02|1945.52|1945.23|1943.73|0
1661542200000|2022-08-26 19:30:00|1946.12|1944.62|1943.94|1942.44|1946.57|1945.07|1943.94|1942.44|0
1661542500000|2022-08-26 19:35:00|1943.95|1942.45|1943.95|1942.45|1944.4|1942.9|1943.05|1941.55|0
1661542800000|2022-08-26 19:40:00|1943.96|1942.46|1942.27|1940.77|1943.97|1942.47|1941.84|1940.34|0
1661543100000|2022-08-26 19:45:00|1942.28|1940.78|1943.97|1942.47|1944.04|1942.54|1942.23|1940.73|0
1661543400000|2022-08-26 19:50:00|1943.98|1942.48|1940.38|1938.88|1944.88|1943.38|1940.37|1938.87|0
1661543700000|2022-08-26 19:55:00|1940.59|1939.09|1941.29|1939.79|1944.3|1942.8|1940.59|1939.09|0
1661544000000|2022-08-26 20:00:00|1941.72|1940.22|1940.22|1938.72|1941.8|1940.3|1939.6|1938.1|0
1661544300000|2022-08-26 20:05:00|1940.14|1938.64|1940.58|1939.08|1940.67|1939.17|1939.96|1938.46|0
1661544600000|2022-08-26 20:10:00|1940.67|1939.17|1941.18|1939.68|1941.26|1939.76|1940.4|1938.9|0
1661544900000|2022-08-26 20:15:00|1941.26|1939.76|1939.26|1937.76|1941.26|1939.76|1938.37|1936.87|0
1661545200000|2022-08-26 20:20:00|1939.27|1937.77|1939.94|1938.44|1940.03|1938.53|1939.17|1937.67|0
1661545500000|2022-08-26 20:25:00|1939.89|1938.39|1940.29|1938.79|1940.29|1938.79|1939.67|1938.17|0
1661545800000|2022-08-26 20:30:00|1940.3|1938.8|1940.14|1938.64|1941.65|1940.15|1939.96|1938.46|0
1661546100000|2022-08-26 20:35:00|1940.18|1938.68|1940.14|1938.64|1940.4|1938.9|1939.87|1938.37|0
1661546400000|2022-08-26 20:40:00|1940.23|1938.73|1939.2|1937.7|1940.23|1938.73|1938.31|1936.81|0
1661546700000|2022-08-26 20:45:00|1939.16|1937.66|1937.66|1936.16|1939.47|1937.97|1937.22|1935.72|0
1661547000000|2022-08-26 20:50:00|1937.7|1936.2|1935.73|1934.23|1937.75|1936.25|1935.54|1934.04|0
1661547300000|2022-08-26 20:55:00|1935.69|1934.19|1935.62|1934.12|1936.62|1935.12|1935.36|1933.86|0
1661547600000|2022-08-26 21:00:00|1932.68|1931.18|1932.68|1931.18|1932.68|1931.18|1932.68|1931.18|0
1661724000000|2022-08-28 22:00:00|1925.89|1924.39|1924.46|1922.96|1926.02|1924.52|1924.44|1922.94|0
1661724300000|2022-08-28 22:05:00|1924.5|1923|1924.33|1922.83|1924.85|1923.35|1922.54|1921.04|0
1661724600000|2022-08-28 22:10:00|1924.28|1922.78|1925.53|1924.03|1925.97|1924.47|1924.28|1922.78|0
1661724900000|2022-08-28 22:15:00|1925.57|1924.07|1924.71|1923.21|1926.43|1924.93|1924.71|1923.21|0
1661725200000|2022-08-28 22:20:00|1924.72|1923.22|1924.16|1922.66|1925.39|1923.89|1923.98|1922.48|0
1661725500000|2022-08-28 22:25:00|1924.25|1922.75|1924.87|1923.37|1925.84|1924.34|1924.2|1922.7|0
1661725800000|2022-08-28 22:30:00|1924.96|1923.46|1925.59|1924.09|1925.75|1924.25|1924.91|1923.41|0
1661726100000|2022-08-28 22:35:00|1925.68|1924.18|1924.97|1923.47|1925.94|1924.44|1924.34|1922.84|0
1661726400000|2022-08-28 22:40:00|1924.96|1923.46|1925.76|1924.26|1925.76|1924.26|1924.79|1923.29|0
1661726700000|2022-08-28 22:45:00|1925.77|1924.27|1926.3|1924.8|1926.56|1925.06|1925.14|1923.64|0
1661727000000|2022-08-28 22:50:00|1926.39|1924.89|1925.76|1924.26|1926.74|1925.24|1925.68|1924.18|0
1661727300000|2022-08-28 22:55:00|1925.77|1924.27|1925.28|1923.78|1926.03|1924.53|1925.05|1923.55|0
1661727600000|2022-08-28 23:00:00|1925.32|1923.82|1925.14|1923.64|1925.76|1924.26|1925.05|1923.55|0
1661727900000|2022-08-28 23:05:00|1925.15|1923.65|1924.97|1923.47|1925.32|1923.82|1924.88|1923.38|0
1661728200000|2022-08-28 23:10:00|1925.05|1923.55|1924.34|1922.84|1925.14|1923.64|1924.17|1922.67|0
1661728500000|2022-08-28 23:15:00|1924.35|1922.85|1924.07|1922.57|1924.79|1923.29|1923.63|1922.13|0
1661728800000|2022-08-28 23:20:00|1923.99|1922.49|1923.63|1922.13|1924.48|1922.98|1923.63|1922.13|0
1661729100000|2022-08-28 23:25:00|1923.54|1922.04|1922.57|1921.07|1923.59|1922.09|1922.25|1920.75|0
1661729400000|2022-08-28 23:30:00|1922.66|1921.16|1921.32|1919.82|1922.66|1921.16|1921.16|1919.66|0
1661729700000|2022-08-28 23:35:00|1921.41|1919.91|1921.23|1919.73|1921.88|1920.38|1921.05|1919.55|0
1661730000000|2022-08-28 23:40:00|1921.24|1919.74|1921.14|1919.64|1922.03|1920.53|1921.01|1919.51|0
1661730300000|2022-08-28 23:45:00|1921.05|1919.55|1920.33|1918.83|1921.28|1919.78|1920.24|1918.74|0
1661730600000|2022-08-28 23:50:00|1920.34|1918.84|1920.33|1918.83|1921.04|1919.54|1920.24|1918.74|0
1661730900000|2022-08-28 23:55:00|1920.34|1918.84|1921.27|1919.77|1921.31|1919.81|1920.33|1918.83|0
1661731200000|2022-08-29 00:00:00|1921.26|1919.76|1923.31|1921.81|1923.58|1922.08|1920.96|1919.46|0
1661731500000|2022-08-29 00:05:00|1923.32|1921.82|1922.69|1921.19|1923.49|1921.99|1922.16|1920.66|0
1661731800000|2022-08-29 00:10:00|1922.74|1921.24|1927.23|1925.73|1927.65|1926.15|1922.51|1921.01|0
1661732100000|2022-08-29 00:15:00|1927.27|1925.77|1924.81|1923.31|1928.26|1926.76|1923.95|1922.45|0
1661732400000|2022-08-29 00:20:00|1924.82|1923.32|1925.89|1924.39|1927.6|1926.1|1924.82|1923.32|0
1661732700000|2022-08-29 00:25:00|1925.9|1924.4|1925.89|1924.39|1926.74|1925.24|1925.45|1923.95|0
1661733000000|2022-08-29 00:30:00|1925.88|1924.38|1925.86|1924.36|1928.67|1927.17|1925.86|1924.36|0
1661733300000|2022-08-29 00:35:00|1925.43|1923.93|1927.15|1925.65|1927.58|1926.08|1925.43|1923.93|0
1661733600000|2022-08-29 00:40:00|1927.14|1925.64|1925.41|1923.91|1927.15|1925.65|1924.97|1923.47|0
1661733900000|2022-08-29 00:45:00|1924.99|1923.49|1923.67|1922.17|1925.41|1923.91|1923.23|1921.73|0
1661734200000|2022-08-29 00:50:00|1923.66|1922.16|1924.1|1922.6|1924.55|1923.05|1923.66|1922.16|0
1661734500000|2022-08-29 00:55:00|1924.09|1922.59|1923.21|1921.71|1924.1|1922.6|1922.33|1920.83|0
1661734800000|2022-08-29 01:00:00|1923.63|1922.13|1923.42|1921.92|1924.09|1922.59|1922.77|1921.27|0
1661735100000|2022-08-29 01:05:00|1923.63|1922.13|1924.59|1923.09|1924.99|1923.49|1923.2|1921.7|0
1661735400000|2022-08-29 01:10:00|1925.01|1923.51|1922.82|1921.32|1925.01|1923.51|1922.81|1921.31|0
1661735700000|2022-08-29 01:15:00|1922.81|1921.31|1922.81|1921.31|1923.89|1922.39|1922.37|1920.87|0
1661736000000|2022-08-29 01:20:00|1923.23|1921.73|1922.77|1921.27|1923.25|1921.75|1921.93|1920.43|0
1661736300000|2022-08-29 01:25:00|1922.78|1921.28|1922.32|1920.82|1922.78|1921.28|1921.03|1919.53|0
1661736600000|2022-08-29 01:30:00|1921.9|1920.4|1923.65|1922.15|1923.67|1922.17|1921.9|1920.4|0
1661736900000|2022-08-29 01:35:00|1923.66|1922.16|1923.24|1921.74|1923.67|1922.17|1921.92|1920.42|0
1661737200000|2022-08-29 01:40:00|1923.23|1921.73|1923.71|1922.21|1924.14|1922.64|1922.81|1921.31|0
1661737500000|2022-08-29 01:45:00|1923.7|1922.2|1923.7|1922.2|1923.71|1922.21|1923.25|1921.75|0
1661737800000|2022-08-29 01:50:00|1923.69|1922.19|1924.18|1922.68|1924.18|1922.68|1923.28|1921.78|0
1661738100000|2022-08-29 01:55:00|1924.17|1922.67|1923.76|1922.26|1924.19|1922.69|1923.31|1921.81|0
1661738400000|2022-08-29 02:00:00|1923.77|1922.27|1923.76|1922.26|1923.98|1922.48|1923.32|1921.82|0
1661738700000|2022-08-29 02:05:00|1923.77|1922.27|1925.07|1923.57|1925.52|1924.02|1923.76|1922.26|0
1661739000000|2022-08-29 02:10:00|1925.06|1923.56|1925.07|1923.57|1925.08|1923.58|1924.62|1923.12|0
1661739300000|2022-08-29 02:15:00|1925.06|1923.56|1925.05|1923.55|1925.48|1923.98|1924.63|1923.13|0
1661739600000|2022-08-29 02:20:00|1925.06|1923.56|1925.94|1924.44|1925.94|1924.44|1925.05|1923.55|0
1661739900000|2022-08-29 02:25:00|1926.15|1924.65|1926.83|1925.33|1927.69|1926.19|1925.94|1924.44|0
1661740200000|2022-08-29 02:30:00|1927.04|1925.54|1928.11|1926.61|1928.11|1926.61|1926.81|1925.31|0
1661740500000|2022-08-29 02:35:00|1928.12|1926.62|1928.12|1926.62|1928.54|1927.04|1927.67|1926.17|0
1661740800000|2022-08-29 02:40:00|1928.14|1926.64|1929.03|1927.53|1929.03|1927.53|1928.13|1926.63|0
1661741100000|2022-08-29 02:45:00|1929.02|1927.52|1928.56|1927.06|1929.03|1927.53|1928.56|1927.06|0
1661741400000|2022-08-29 02:50:00|1928.57|1927.07|1927.69|1926.19|1928.57|1927.07|1927.24|1925.74|0
1661741700000|2022-08-29 02:55:00|1927.68|1926.18|1928.12|1926.62|1928.54|1927.04|1927.68|1926.18|0
1661742000000|2022-08-29 03:00:00|1928.13|1926.63|1927.69|1926.19|1928.57|1927.07|1927.69|1926.19|0
1661742300000|2022-08-29 03:05:00|1927.68|1926.18|1928.13|1926.63|1928.13|1926.63|1927.25|1925.75|0
1661742600000|2022-08-29 03:10:00|1928.14|1926.64|1928.39|1926.89|1928.56|1927.06|1927.95|1926.45|0
1661742900000|2022-08-29 03:15:00|1928.41|1926.91|1928.84|1927.34|1929.27|1927.77|1928.4|1926.9|0
1661743200000|2022-08-29 03:20:00|1928.83|1927.33|1928.4|1926.9|1928.85|1927.35|1928.4|1926.9|0
1661743500000|2022-08-29 03:25:00|1928.41|1926.91|1929.26|1927.76|1929.28|1927.78|1928.4|1926.9|0
1661743800000|2022-08-29 03:30:00|1929.27|1927.77|1930.12|1928.62|1930.14|1928.64|1928.83|1927.33|0
1661744100000|2022-08-29 03:35:00|1930.13|1928.63|1930.52|1929.02|1930.98|1929.48|1929.69|1928.19|0
1661744400000|2022-08-29 03:40:00|1930.53|1929.03|1930.08|1928.58|1930.53|1929.03|1929.22|1927.72|0
1661744700000|2022-08-29 03:45:00|1930.09|1928.59|1930.72|1929.22|1930.94|1929.44|1930.08|1928.58|0
1661745000000|2022-08-29 03:50:00|1930.51|1929.01|1930.95|1929.45|1930.96|1929.46|1930.51|1929.01|0
1661745300000|2022-08-29 03:55:00|1930.53|1929.03|1931.59|1930.09|1932.01|1930.51|1930.52|1929.02|0
1661745600000|2022-08-29 04:00:00|1931.6|1930.1|1932.03|1930.53|1932.47|1930.97|1931.59|1930.09|0
1661745900000|2022-08-29 04:05:00|1932.02|1930.52|1932.45|1930.95|1932.46|1930.96|1931.59|1930.09|0
1661746200000|2022-08-29 04:10:00|1932.03|1930.53|1932|1930.5|1932.03|1930.53|1931.57|1930.07|0
1661746500000|2022-08-29 04:15:00|1931.58|1930.08|1930.61|1929.11|1932.01|1930.51|1930.18|1928.68|0
1661746800000|2022-08-29 04:20:00|1930.62|1929.12|1930.18|1928.68|1930.62|1929.12|1929.74|1928.24|0
1661747100000|2022-08-29 04:25:00|1929.75|1928.25|1929.75|1928.25|1930.18|1928.68|1929.32|1927.82|0
1661747400000|2022-08-29 04:30:00|1929.76|1928.26|1929.76|1928.26|1930.2|1928.7|1929.32|1927.82|0
1661747700000|2022-08-29 04:35:00|1929.75|1928.25|1929.74|1928.24|1930.19|1928.69|1929.31|1927.81|0
1661748000000|2022-08-29 04:40:00|1929.75|1928.25|1929.75|1928.25|1929.75|1928.25|1929.32|1927.82|0
1661748300000|2022-08-29 04:45:00|1929.74|1928.24|1927.83|1926.33|1930.18|1928.68|1927.83|1926.33|0
1661748600000|2022-08-29 04:50:00|1927.82|1926.32|1927.97|1926.47|1927.98|1926.48|1927.53|1926.03|0
1661748900000|2022-08-29 04:55:00|1927.98|1926.48|1927.99|1926.49|1928.42|1926.92|1927.98|1926.48|0
1661749200000|2022-08-29 05:00:00|1928|1926.5|1929.27|1927.77|1929.3|1927.8|1928|1926.5|0
1661749500000|2022-08-29 05:05:00|1928.85|1927.35|1928.37|1926.87|1929.27|1927.77|1928.37|1926.87|0
1661749800000|2022-08-29 05:10:00|1928.38|1926.88|1928.93|1927.43|1929.24|1927.74|1928.02|1926.52|0
1661750100000|2022-08-29 05:15:00|1928.92|1927.42|1929.37|1927.87|1929.38|1927.88|1928.5|1927|0
1661750400000|2022-08-29 05:20:00|1929.16|1927.66|1928.93|1927.43|1929.8|1928.3|1928.93|1927.43|0
1661750700000|2022-08-29 05:25:00|1928.94|1927.44|1928.49|1926.99|1929.37|1927.87|1928.06|1926.56|0
1661751000000|2022-08-29 05:30:00|1928.5|1927|1928.86|1927.36|1929.52|1928.02|1928.06|1926.56|0
1661751300000|2022-08-29 05:35:00|1928.43|1926.93|1928.42|1926.92|1929.29|1927.79|1927.99|1926.49|0
1661751600000|2022-08-29 05:40:00|1928.41|1926.91|1927.13|1925.63|1928.44|1926.94|1927.13|1925.63|0
1661751900000|2022-08-29 05:45:00|1927.14|1925.64|1927.12|1925.62|1927.56|1926.06|1926.69|1925.19|0
1661752200000|2022-08-29 05:50:00|1927.13|1925.63|1927.09|1925.59|1927.53|1926.03|1926.87|1925.37|0
1661752500000|2022-08-29 05:55:00|1927.08|1925.58|1925.66|1924.16|1927.08|1925.58|1925.65|1924.15|0
1661752800000|2022-08-29 06:00:00|1925.67|1924.17|1925.32|1923.82|1928.71|1927.21|1924.9|1923.4|0
1661753100000|2022-08-29 06:05:00|1925.11|1923.61|1929.04|1927.54|1929.49|1927.99|1924.89|1923.39|0
1661753400000|2022-08-29 06:10:00|1929.05|1927.55|1927.76|1926.26|1929.49|1927.99|1927.75|1926.25|0
1661753700000|2022-08-29 06:15:00|1927.77|1926.27|1928.82|1927.32|1929.7|1928.2|1927.77|1926.27|0
1661754000000|2022-08-29 06:20:00|1928.81|1927.31|1927.53|1926.03|1928.81|1927.31|1927.32|1925.82|0
1661754300000|2022-08-29 06:25:00|1927.52|1926.02|1927.45|1925.95|1928.39|1926.89|1926.61|1925.11|0
1661754600000|2022-08-29 06:30:00|1927.46|1925.96|1930.01|1928.61|1930.88|1929.48|1927.45|1925.95|172
1661754900000|2022-08-29 06:35:00|1930.13|1928.73|1930.76|1929.36|1931.01|1929.61|1930.01|1928.61|24
1661755200000|2022-08-29 06:40:00|1931.01|1929.61|1930.76|1929.36|1931.13|1929.73|1930.51|1929.11|64
1661755500000|2022-08-29 06:45:00|1930.63|1929.23|1931.63|1930.23|1932.13|1930.73|1930.51|1929.11|42
1661755800000|2022-08-29 06:50:00|1931.88|1930.48|1932.13|1930.73|1932.13|1930.73|1931.13|1929.73|31
1661756100000|2022-08-29 06:55:00|1932.18|1930.68|1933.92|1932.42|1934.37|1932.87|1931.75|1930.25|0
1661756400000|2022-08-29 07:00:00|1933.9|1932.4|1928.81|1928.31|1934.18|1933.68|1928.06|1927.56|5780
1661756700000|2022-08-29 07:05:00|1929.06|1928.56|1926.68|1926.18|1935.56|1935.06|1926.68|1926.18|3845
1661757000000|2022-08-29 07:10:00|1926.93|1926.43|1928.56|1928.06|1931.06|1930.56|1926.93|1926.43|2082
1661757300000|2022-08-29 07:15:00|1928.81|1928.31|1924.56|1924.06|1930.31|1929.81|1924.06|1923.56|2323
1661757600000|2022-08-29 07:20:00|1924.31|1923.81|1922.06|1921.56|1924.56|1924.06|1918.81|1918.31|2383
1661757900000|2022-08-29 07:25:00|1921.81|1921.31|1927.81|1927.31|1928.06|1927.56|1921.81|1921.31|1607
1661758200000|2022-08-29 07:30:00|1927.93|1927.43|1932.06|1931.56|1932.06|1931.56|1927.93|1927.43|2266
1661758500000|2022-08-29 07:35:00|1933.06|1932.56|1932.81|1932.31|1935.06|1934.56|1931.31|1930.81|1873
1661758800000|2022-08-29 07:40:00|1932.68|1932.18|1927.31|1926.81|1932.68|1932.18|1927.31|1926.81|1241
1661759100000|2022-08-29 07:45:00|1927.68|1927.18|1928.56|1928.06|1929.06|1928.56|1926.56|1926.06|1736
1661759400000|2022-08-29 07:50:00|1928.81|1928.31|1929.56|1929.06|1930.31|1929.81|1926.06|1925.56|1230
1661759700000|2022-08-29 07:55:00|1929.81|1929.31|1929.06|1928.56|1930.31|1929.81|1928.06|1927.56|749
1661760000000|2022-08-29 08:00:00|1929.18|1928.68|1928.63|1928.13|1930.06|1929.56|1926.88|1926.38|1334
1661760300000|2022-08-29 08:05:00|1928.88|1928.38|1927.38|1926.88|1929.88|1929.38|1927|1926.5|921
1661760600000|2022-08-29 08:10:00|1927.5|1927|1926.38|1925.88|1927.75|1927.25|1926|1925.5|1118
1661760900000|2022-08-29 08:15:00|1926.5|1926|1930.13|1929.63|1930.88|1930.38|1926.38|1925.88|970
1661761200000|2022-08-29 08:20:00|1929.88|1929.38|1926.88|1926.38|1931.38|1930.88|1926.63|1926.13|797
1661761500000|2022-08-29 08:25:00|1926.63|1926.13|1924.88|1924.38|1926.63|1926.13|1924.75|1924.25|820
1661761800000|2022-08-29 08:30:00|1924.75|1924.25|1922.13|1921.63|1926|1925.5|1922.13|1921.63|766
1661762100000|2022-08-29 08:35:00|1922.25|1921.75|1921.13|1920.63|1923.13|1922.63|1921.13|1920.63|751
1661762400000|2022-08-29 08:40:00|1921.25|1920.75|1923.63|1923.13|1923.63|1923.13|1920.13|1919.63|744
1661762700000|2022-08-29 08:45:00|1923.5|1923|1925.93|1925.43|1927.18|1926.68|1923.38|1922.88|831
1661763000000|2022-08-29 08:50:00|1926.05|1925.55|1922.43|1921.93|1926.18|1925.68|1922.18|1921.68|710
1661763300000|2022-08-29 08:55:00|1922.3|1921.8|1919.43|1918.93|1922.68|1922.18|1919.18|1918.68|763
1661763600000|2022-08-29 09:00:00|1919.68|1919.18|1917.8|1917.3|1920.8|1920.3|1917.68|1917.18|563
1661763900000|2022-08-29 09:05:00|1917.93|1917.43|1918.93|1918.43|1919.93|1919.43|1917.43|1916.93|675
1661764200000|2022-08-29 09:10:00|1919.18|1918.68|1923.43|1922.93|1923.43|1922.93|1919.18|1918.68|1119
1661764500000|2022-08-29 09:15:00|1923.68|1923.18|1922.18|1921.68|1923.68|1923.18|1921.93|1921.43|875
1661764800000|2022-08-29 09:20:00|1922.3|1921.8|1922.93|1922.43|1923.93|1923.43|1921.93|1921.43|486
1661765100000|2022-08-29 09:25:00|1922.68|1922.18|1921.93|1921.43|1924.18|1923.68|1921.93|1921.43|586
1661765400000|2022-08-29 09:30:00|1922.18|1921.68|1921.93|1921.43|1922.18|1921.68|1921.55|1921.05|813
1661765700000|2022-08-29 09:35:00|1922.18|1921.68|1921.68|1921.18|1923.18|1922.68|1921.18|1920.68|743
1661766000000|2022-08-29 09:40:00|1921.55|1921.05|1922.68|1922.18|1922.93|1922.43|1921.43|1920.93|500
1661766300000|2022-08-29 09:45:00|1922.43|1921.93|1920.68|1920.18|1922.43|1921.93|1919.93|1919.43|700
1661766600000|2022-08-29 09:50:00|1920.8|1920.3|1921.93|1921.43|1922.68|1922.18|1920.43|1919.93|606
1661766900000|2022-08-29 09:55:00|1921.8|1921.3|1924.18|1923.68|1925.93|1925.43|1921.68|1921.18|716
1661767200000|2022-08-29 10:00:00|1923.93|1923.43|1923.18|1922.68|1925.18|1924.68|1923.05|1922.55|404
1661767500000|2022-08-29 10:05:00|1923.05|1922.55|1923.18|1922.68|1923.68|1923.18|1922.55|1922.05|773
1661767800000|2022-08-29 10:10:00|1922.93|1922.43|1919.68|1919.18|1923.3|1922.8|1918.93|1918.43|719
1661768100000|2022-08-29 10:15:00|1919.55|1919.05|1918.93|1918.43|1920.93|1920.43|1918.93|1918.43|421
1661768400000|2022-08-29 10:20:00|1919.18|1918.68|1920.68|1920.18|1920.93|1920.43|1918.68|1918.18|524
1661768700000|2022-08-29 10:25:00|1920.43|1919.93|1919.93|1919.43|1920.68|1920.18|1918.93|1918.43|334
1661769000000|2022-08-29 10:30:00|1920.18|1919.68|1922.18|1921.68|1922.68|1922.18|1919.93|1919.43|543
1661769300000|2022-08-29 10:35:00|1921.93|1921.43|1922.3|1921.8|1923.18|1922.68|1921.68|1921.18|382
1661769600000|2022-08-29 10:40:00|1922.18|1921.68|1921.93|1921.43|1923.18|1922.68|1921.93|1921.43|241
1661769900000|2022-08-29 10:45:00|1922.18|1921.68|1922.93|1922.43|1923.43|1922.93|1921.93|1921.43|275
1661770200000|2022-08-29 10:50:00|1923.18|1922.68|1923.18|1922.68|1923.93|1923.43|1922.8|1922.3|314
1661770500000|2022-08-29 10:55:00|1923.05|1922.55|1921.55|1921.05|1923.18|1922.68|1921.18|1920.68|640
1661770800000|2022-08-29 11:00:00|1921.43|1920.93|1921.88|1921.38|1922.75|1922.25|1921.43|1920.93|399
1661771100000|2022-08-29 11:05:00|1922.13|1921.63|1920.63|1920.13|1922.38|1921.88|1920.38|1919.88|590
1661771400000|2022-08-29 11:10:00|1920.5|1920|1923.38|1922.88|1923.38|1922.88|1920.38|1919.88|353
1661771700000|2022-08-29 11:15:00|1923.13|1922.63|1923.5|1923|1923.63|1923.13|1922.63|1922.13|244
1661772000000|2022-08-29 11:20:00|1923.38|1922.88|1922.88|1922.38|1923.88|1923.38|1922.88|1922.38|392
1661772300000|2022-08-29 11:25:00|1922.63|1922.13|1923.13|1922.63|1924.13|1923.63|1922.63|1922.13|325
1661772600000|2022-08-29 11:30:00|1923.38|1922.88|1922.88|1922.38|1924.63|1924.13|1922.5|1922|336
1661772900000|2022-08-29 11:35:00|1923.13|1922.63|1922.13|1921.63|1923.38|1922.88|1921.88|1921.38|409
1661773200000|2022-08-29 11:40:00|1922.38|1921.88|1921.93|1921.43|1923.33|1922.83|1921.68|1921.18|346
1661773500000|2022-08-29 11:45:00|1922.18|1921.68|1924.18|1923.68|1924.18|1923.68|1921.93|1921.43|513
1661773800000|2022-08-29 11:50:00|1924.43|1923.93|1924.18|1923.68|1924.68|1924.18|1923.18|1922.68|600
1661774100000|2022-08-29 11:55:00|1924.43|1923.93|1925.18|1924.68|1925.43|1924.93|1924.18|1923.68|397
1661774400000|2022-08-29 12:00:00|1924.93|1924.43|1925.43|1924.93|1925.43|1924.93|1924.68|1924.18|629
1661774700000|2022-08-29 12:05:00|1925.68|1925.18|1927.43|1926.93|1927.93|1927.43|1925.43|1924.93|927
1661775000000|2022-08-29 12:10:00|1927.3|1926.8|1927.18|1926.68|1927.68|1927.18|1926.68|1926.18|503
1661775300000|2022-08-29 12:15:00|1927.43|1926.93|1929.68|1929.18|1929.68|1929.18|1927.43|1926.93|643
1661775600000|2022-08-29 12:20:00|1929.93|1929.43|1930.43|1929.93|1931.18|1930.68|1929.68|1929.18|677
1661775900000|2022-08-29 12:25:00|1930.55|1930.05|1932.43|1931.93|1932.43|1931.93|1930.43|1929.93|830
1661776200000|2022-08-29 12:30:00|1932.18|1931.68|1935.18|1934.68|1935.3|1934.8|1931.68|1931.18|790
1661776500000|2022-08-29 12:35:00|1935.3|1934.8|1934.93|1934.43|1936.68|1936.18|1933.93|1933.43|741
1661776800000|2022-08-29 12:40:00|1935.05|1934.55|1934.68|1934.18|1935.68|1935.18|1934.43|1933.93|438
1661777100000|2022-08-29 12:45:00|1934.93|1934.43|1933.55|1933.05|1935.93|1935.43|1933.43|1932.93|878
1661777400000|2022-08-29 12:50:00|1933.68|1933.18|1933.68|1933.18|1935.43|1934.93|1933.43|1932.93|810
1661777700000|2022-08-29 12:55:00|1933.93|1933.43|1935.43|1934.93|1935.43|1934.93|1933.43|1932.93|439
1661778000000|2022-08-29 13:00:00|1935.68|1935.18|1936.43|1935.93|1937.43|1936.93|1934.93|1934.43|682
1661778300000|2022-08-29 13:05:00|1936.68|1936.18|1936.18|1935.68|1936.93|1936.43|1934.8|1934.3|522
1661778600000|2022-08-29 13:10:00|1936.3|1935.8|1935.18|1934.68|1937.18|1936.68|1934.68|1934.18|1559
1661778900000|2022-08-29 13:15:00|1935.43|1934.93|1935.68|1935.18|1936.55|1936.05|1934.93|1934.43|686
1661779200000|2022-08-29 13:20:00|1935.93|1935.43|1935.18|1934.68|1936.18|1935.68|1935.18|1934.68|726
1661779500000|2022-08-29 13:25:00|1934.93|1934.43|1933.18|1932.68|1935.18|1934.68|1932.93|1932.43|950
1661779800000|2022-08-29 13:30:00|1933.05|1932.55|1935.93|1935.43|1936.18|1935.68|1931.68|1931.18|1326
1661780100000|2022-08-29 13:35:00|1936.18|1935.68|1935.68|1935.18|1938.43|1937.93|1935.43|1934.93|1206
1661780400000|2022-08-29 13:40:00|1935.43|1934.93|1937.43|1936.93|1939.05|1938.55|1935.18|1934.68|683
1661780700000|2022-08-29 13:45:00|1937.18|1936.68|1937.93|1937.43|1939.18|1938.68|1936.93|1936.43|825
1661781000000|2022-08-29 13:50:00|1938.18|1937.68|1939.8|1939.3|1941.43|1940.93|1937.93|1937.43|1146
1661781300000|2022-08-29 13:55:00|1939.68|1939.18|1939.93|1939.43|1943.43|1942.93|1939.18|1938.68|1332
1661781600000|2022-08-29 14:00:00|1940.18|1939.68|1939.93|1939.43|1940.93|1940.43|1938.93|1938.43|1033
1661781900000|2022-08-29 14:05:00|1939.8|1939.3|1940.3|1939.8|1941.93|1941.43|1939.3|1938.8|911
1661782200000|2022-08-29 14:10:00|1940.18|1939.68|1942.18|1941.68|1943.18|1942.68|1940.05|1939.55|1222
1661782500000|2022-08-29 14:15:00|1942.05|1941.55|1947.68|1947.18|1947.68|1947.18|1941.68|1941.18|2233
1661782800000|2022-08-29 14:20:00|1947.43|1946.93|1946.93|1946.43|1949.18|1948.68|1946.93|1946.43|1198
1661783100000|2022-08-29 14:25:00|1947.18|1946.68|1943.18|1942.68|1947.93|1947.43|1943.18|1942.68|663
1661783400000|2022-08-29 14:30:00|1943.05|1942.55|1940.68|1940.18|1944.55|1944.05|1940.68|1940.18|1090
1661783700000|2022-08-29 14:35:00|1940.43|1939.93|1939.93|1939.43|1940.93|1940.43|1939.18|1938.68|1379
1661784000000|2022-08-29 14:40:00|1939.8|1939.3|1941.43|1940.93|1942.18|1941.68|1938.93|1938.43|1083
1661784300000|2022-08-29 14:45:00|1941.68|1941.18|1941.68|1941.18|1943.18|1942.68|1940.68|1940.18|709
1661784600000|2022-08-29 14:50:00|1942.18|1941.68|1939.18|1938.68|1942.18|1941.68|1937.68|1937.18|1173
1661784900000|2022-08-29 14:55:00|1939.05|1938.55|1939.43|1938.93|1939.68|1939.18|1938.18|1937.68|528
1661785200000|2022-08-29 15:00:00|1938.93|1938.43|1941.68|1941.18|1942.43|1941.93|1938.8|1938.3|1228
1661785500000|2022-08-29 15:05:00|1941.93|1941.43|1938.93|1938.43|1942.18|1941.68|1937.43|1936.93|1186
1661785800000|2022-08-29 15:10:00|1938.8|1938.3|1937.93|1937.43|1939.68|1939.18|1936.93|1936.43|1356
1661786100000|2022-08-29 15:15:00|1937.68|1937.18|1938.18|1937.68|1939.18|1938.68|1936.93|1936.43|1376
1661786400000|2022-08-29 15:20:00|1938.43|1937.93|1939.69|1938.19|1939.93|1939.43|1937.18|1936.68|2184
1661786700000|2022-08-29 15:25:00|1939.63|1938.13|1938.66|1937.16|1940.52|1939.02|1938.23|1936.73|1306
1661787000000|2022-08-29 15:30:00|1938.65|1937.15|1938.94|1937.54|1939.82|1938.42|1937.57|1936.17|227
1661787300000|2022-08-29 15:35:00|1939.07|1937.67|1940.69|1939.29|1941.94|1940.54|1938.44|1937.04|55
1661787600000|2022-08-29 15:40:00|1940.57|1939.17|1937.07|1935.67|1940.57|1939.17|1937.07|1935.67|66
1661787900000|2022-08-29 15:45:00|1937.19|1935.79|1938.82|1937.42|1939.32|1937.92|1937.07|1935.67|0
1661788200000|2022-08-29 15:50:00|1938.94|1937.54|1940.07|1938.67|1940.19|1938.79|1938.94|1937.54|2
1661788500000|2022-08-29 15:55:00|1940.19|1938.79|1941.42|1939.92|1941.57|1940.17|1940.19|1938.79|19
1661788800000|2022-08-29 16:00:00|1941.43|1939.93|1943.25|1941.75|1943.26|1941.76|1941.41|1939.91|0
1661789100000|2022-08-29 16:05:00|1943.67|1942.17|1942.79|1941.29|1944.16|1942.66|1942.76|1941.26|0
1661789400000|2022-08-29 16:10:00|1943.21|1941.71|1942.77|1941.27|1943.68|1942.18|1942.29|1940.79|0
1661789700000|2022-08-29 16:15:00|1942.78|1941.28|1943.28|1941.78|1944.2|1942.7|1942.76|1941.26|0
1661790000000|2022-08-29 16:20:00|1943.29|1941.79|1941.9|1940.4|1943.73|1942.23|1941.89|1940.39|0
1661790300000|2022-08-29 16:25:00|1941.89|1940.39|1941.91|1940.41|1942.37|1940.87|1941.03|1939.53|0
1661790600000|2022-08-29 16:30:00|1941.9|1940.4|1940.52|1939.02|1941.91|1940.41|1940.51|1939.01|0
1661790900000|2022-08-29 16:35:00|1940.53|1939.03|1941.4|1939.9|1941.85|1940.35|1940.49|1938.99|0
1661791200000|2022-08-29 16:40:00|1941.41|1939.91|1942.75|1941.25|1942.76|1941.26|1941.4|1939.9|0
1661791500000|2022-08-29 16:45:00|1942.76|1941.26|1944.57|1943.07|1944.6|1943.1|1942.72|1941.22|0
1661791800000|2022-08-29 16:50:00|1944.58|1943.08|1945.9|1944.4|1946.38|1944.88|1944.35|1942.85|0
1661792100000|2022-08-29 16:55:00|1945.89|1944.39|1945.11|1943.61|1945.9|1944.4|1944.67|1943.17|0
1661792400000|2022-08-29 17:00:00|1945.12|1943.62|1945.13|1943.63|1946.05|1944.55|1944.71|1943.21|0
1661792700000|2022-08-29 17:05:00|1945.14|1943.64|1945.16|1943.66|1945.62|1944.12|1944.28|1942.78|0
1661793000000|2022-08-29 17:10:00|1945.17|1943.67|1943.84|1942.34|1945.18|1943.68|1942.96|1941.46|0
1661793300000|2022-08-29 17:15:00|1943.85|1942.35|1941.62|1940.12|1943.85|1942.35|1941.16|1939.66|0
1661793600000|2022-08-29 17:20:00|1942.04|1940.54|1942.04|1940.54|1943.31|1941.81|1941.6|1940.1|0
1661793900000|2022-08-29 17:25:00|1942.05|1940.55|1944.23|1942.73|1944.24|1942.74|1941.6|1940.1|0
1661794200000|2022-08-29 17:30:00|1943.81|1942.31|1945.15|1943.65|1945.57|1944.07|1943.79|1942.29|0
1661794500000|2022-08-29 17:35:00|1945.16|1943.66|1945.2|1943.7|1945.67|1944.17|1944.71|1943.21|0
1661794800000|2022-08-29 17:40:00|1945.21|1943.71|1946.38|1944.88|1946.6|1945.1|1944.75|1943.25|0
1661795100000|2022-08-29 17:45:00|1946.17|1944.67|1944.02|1942.52|1947.07|1945.57|1944.01|1942.51|0
1661795400000|2022-08-29 17:50:00|1944.01|1942.51|1944.47|1942.97|1944.48|1942.98|1943.58|1942.08|0
1661795700000|2022-08-29 17:55:00|1944.46|1942.96|1945.34|1943.84|1945.79|1944.29|1944.45|1942.95|0
1661796000000|2022-08-29 18:00:00|1945.35|1943.85|1943.99|1942.49|1945.35|1943.85|1943.98|1942.48|0
1661796300000|2022-08-29 18:05:00|1943.98|1942.48|1944.39|1942.89|1945.32|1943.82|1943.98|1942.48|0
1661796600000|2022-08-29 18:10:00|1944.4|1942.9|1943.92|1942.42|1944.86|1943.36|1943.92|1942.42|0
1661796900000|2022-08-29 18:15:00|1943.93|1942.43|1942.61|1941.11|1943.93|1942.43|1942.58|1941.08|0
1661797200000|2022-08-29 18:20:00|1942.6|1941.1|1943.03|1941.53|1943.04|1941.54|1942.14|1940.64|0
1661797500000|2022-08-29 18:25:00|1943.04|1941.54|1943.05|1941.55|1943.95|1942.45|1943.03|1941.53|0
1661797800000|2022-08-29 18:30:00|1943.04|1941.54|1944.41|1942.91|1944.83|1943.33|1943.04|1941.54|0
1661798100000|2022-08-29 18:35:00|1944.42|1942.92|1944.84|1943.34|1945.32|1943.82|1944.4|1942.9|0
1661798400000|2022-08-29 18:40:00|1944.85|1943.35|1945.31|1943.81|1945.33|1943.83|1944.85|1943.35|0
1661798700000|2022-08-29 18:45:00|1945.29|1943.79|1944.42|1942.92|1945.31|1943.81|1944.41|1942.91|0
1661799000000|2022-08-29 18:50:00|1944.41|1942.91|1943.11|1941.61|1944.43|1942.93|1943.08|1941.58|0
1661799300000|2022-08-29 18:55:00|1943.1|1941.6|1944.41|1942.91|1944.43|1942.93|1941.71|1940.21|0
1661799600000|2022-08-29 19:00:00|1944.2|1942.7|1945.78|1944.28|1946.7|1945.2|1944.19|1942.69|0
1661799900000|2022-08-29 19:05:00|1945.77|1944.27|1945.29|1943.79|1946.19|1944.69|1944.81|1943.31|0
1661800200000|2022-08-29 19:10:00|1945.3|1943.8|1945.36|1943.86|1946.19|1944.69|1944.4|1942.9|0
1661800500000|2022-08-29 19:15:00|1945.35|1943.85|1944.86|1943.36|1945.81|1944.31|1944.42|1942.92|0
1661800800000|2022-08-29 19:20:00|1944.85|1943.35|1944.84|1943.34|1944.86|1943.36|1944.39|1942.89|0
1661801100000|2022-08-29 19:25:00|1944.83|1943.33|1943.48|1941.98|1944.83|1943.33|1943.03|1941.53|0
1661801400000|2022-08-29 19:30:00|1943.27|1941.77|1943.51|1942.01|1943.96|1942.46|1942.16|1940.66|0
1661801700000|2022-08-29 19:35:00|1943.5|1942|1944.41|1942.91|1944.83|1943.33|1943.49|1941.99|0
1661802000000|2022-08-29 19:40:00|1944.4|1942.9|1944.82|1943.32|1945.28|1943.78|1943.49|1941.99|0
1661802300000|2022-08-29 19:45:00|1944.81|1943.31|1943.03|1941.53|1944.81|1943.31|1942.57|1941.07|0
1661802600000|2022-08-29 19:50:00|1943.01|1941.51|1942.02|1940.52|1943.02|1941.52|1940.76|1939.26|0
1661802900000|2022-08-29 19:55:00|1942.01|1940.51|1941.01|1939.51|1942.44|1940.94|1940.54|1939.04|0
1661803200000|2022-08-29 20:00:00|1941.26|1939.76|1941.41|1939.91|1942.26|1940.76|1940.64|1939.14|0
1661803500000|2022-08-29 20:05:00|1941.5|1940|1940.5|1939|1941.58|1940.08|1940.5|1939|0
1661803800000|2022-08-29 20:10:00|1940.59|1939.09|1941.03|1939.53|1941.21|1939.71|1940.59|1939.09|0
1661804100000|2022-08-29 20:15:00|1940.94|1939.44|1940.66|1939.16|1941.03|1939.53|1940.39|1938.89|0
1661804400000|2022-08-29 20:20:00|1940.75|1939.25|1940.4|1938.9|1940.93|1939.43|1940.4|1938.9|0
1661804700000|2022-08-29 20:25:00|1940.49|1938.99|1940.49|1938.99|1940.76|1939.26|1940.4|1938.9|0
1661805000000|2022-08-29 20:30:00|1940.58|1939.08|1940.77|1939.27|1940.77|1939.27|1940.4|1938.9|0
1661805300000|2022-08-29 20:35:00|1940.85|1939.35|1941.43|1939.93|1941.43|1939.93|1940.68|1939.18|0
1661805600000|2022-08-29 20:40:00|1941.34|1939.84|1941.96|1940.46|1942.05|1940.55|1941.25|1939.75|0
1661805900000|2022-08-29 20:45:00|1941.97|1940.47|1942.5|1941|1942.59|1941.09|1941.96|1940.46|0
1661806200000|2022-08-29 20:50:00|1942.49|1940.99|1942.67|1941.17|1942.67|1941.17|1942.41|1940.91|0
1661806500000|2022-08-29 20:55:00|1942.59|1941.09|1942.75|1941.25|1942.79|1941.29|1942.5|1941|0
1661806800000|2022-08-29 21:00:00|1942.75|1941.25|1942.69|1941.19|1942.79|1941.29|1942.6|1941.1|0
1661807100000|2022-08-29 21:05:00|1942.68|1941.18|1942.51|1941.01|1942.68|1941.18|1942.51|1941.01|0
1661807400000|2022-08-29 21:10:00|1942.46|1940.96|1942.51|1941.01|1942.6|1941.1|1942.46|1940.96|0
1661807700000|2022-08-29 21:15:00|1942.5|1941|1942.46|1940.96|1942.51|1941.01|1942.42|1940.92|0
1661808000000|2022-08-29 21:20:00|1942.51|1941.01|1942.64|1941.14|1942.64|1941.14|1942.51|1941.01|0
1661808300000|2022-08-29 21:25:00|1942.69|1941.19|1942.64|1941.14|1942.69|1941.19|1942.6|1941.1|0
1661808600000|2022-08-29 21:30:00|1942.55|1941.05|1942.67|1941.17|1942.67|1941.17|1942.55|1941.05|0
1661808900000|2022-08-29 21:35:00|1942.63|1941.13|1942.67|1941.17|1942.67|1941.17|1942.63|1941.13|0
1661809200000|2022-08-29 21:40:00|1942.63|1941.13|1942.63|1941.13|1942.76|1941.26|1942.54|1941.04|0
1661809500000|2022-08-29 21:45:00|1942.62|1941.12|1942.49|1940.99|1942.67|1941.17|1942.49|1940.99|0
1661809800000|2022-08-29 21:50:00|1942.45|1940.95|1942.54|1941.04|1942.54|1941.04|1942.45|1940.95|0
1661810100000|2022-08-29 21:55:00|1942.49|1940.99|1942.63|1941.13|1942.67|1941.17|1942.49|1940.99|0
1661810400000|2022-08-29 22:00:00|1942.64|1941.14|1943.29|1941.79|1943.29|1941.79|1942.64|1941.14|0
1661810700000|2022-08-29 22:05:00|1943.3|1941.8|1943.07|1941.57|1943.56|1942.06|1942.85|1941.35|0
1661811000000|2022-08-29 22:10:00|1943.11|1941.61|1942.91|1941.41|1943.47|1941.97|1942.82|1941.32|0
1661811300000|2022-08-29 22:15:00|1943|1941.5|1943.08|1941.58|1943.26|1941.76|1943|1941.5|0
1661811600000|2022-08-29 22:20:00|1943.07|1941.57|1942.82|1941.32|1943.07|1941.57|1942.46|1940.96|0
1661811900000|2022-08-29 22:25:00|1942.77|1941.27|1942.29|1940.79|1943.08|1941.58|1942.29|1940.79|0
1661812200000|2022-08-29 22:30:00|1942.37|1940.87|1942.55|1941.05|1942.64|1941.14|1942.2|1940.7|0
1661812500000|2022-08-29 22:35:00|1942.46|1940.96|1942.46|1940.96|1942.55|1941.05|1942.37|1940.87|0
1661812800000|2022-08-29 22:40:00|1942.47|1940.97|1942.55|1941.05|1942.55|1941.05|1942.46|1940.96|0
1661813100000|2022-08-29 22:45:00|1942.46|1940.96|1942.46|1940.96|1942.64|1941.14|1942.46|1940.96|0
1661813400000|2022-08-29 22:50:00|1942.37|1940.87|1942.37|1940.87|1942.55|1941.05|1942.29|1940.79|0
1661813700000|2022-08-29 22:55:00|1942.29|1940.79|1942.46|1940.96|1942.46|1940.96|1942.29|1940.79|0
1661814000000|2022-08-29 23:00:00|1942.47|1940.97|1942.46|1940.96|1942.73|1941.23|1942.46|1940.96|0
1661814300000|2022-08-29 23:05:00|1942.37|1940.87|1941.93|1940.43|1942.37|1940.87|1941.57|1940.07|0
1661814600000|2022-08-29 23:10:00|1942.02|1940.52|1942.2|1940.7|1942.29|1940.79|1941.84|1940.34|0
1661814900000|2022-08-29 23:15:00|1942.19|1940.69|1942.37|1940.87|1942.55|1941.05|1942.11|1940.61|0
1661815200000|2022-08-29 23:20:00|1942.38|1940.88|1942.91|1941.41|1942.91|1941.41|1942.38|1940.88|0
1661815500000|2022-08-29 23:25:00|1942.92|1941.42|1943.13|1941.63|1943.26|1941.76|1942.92|1941.42|0
1661815800000|2022-08-29 23:30:00|1943.17|1941.67|1943.08|1941.58|1943.26|1941.76|1942.73|1941.23|0
1661816100000|2022-08-29 23:35:00|1943.09|1941.59|1943.35|1941.85|1943.53|1942.03|1943.08|1941.58|0
1661816400000|2022-08-29 23:40:00|1943.36|1941.86|1944.59|1943.09|1944.68|1943.18|1943.36|1941.86|0
1661816700000|2022-08-29 23:45:00|1944.51|1943.01|1944.68|1943.18|1945.48|1943.98|1944.51|1943.01|0
1661817000000|2022-08-29 23:50:00|1944.69|1943.19|1944.42|1942.92|1945.04|1943.54|1944.33|1942.83|0
1661817300000|2022-08-29 23:55:00|1944.51|1943.01|1944.44|1942.94|1945.3|1943.8|1944.26|1942.76|0
1661817600000|2022-08-30 00:00:00|1944.53|1943.03|1943.06|1941.56|1944.88|1943.38|1942.88|1941.38|0
1661817900000|2022-08-30 00:05:00|1943.15|1941.65|1943.59|1942.09|1944.3|1942.8|1942.9|1941.4|0
1661818200000|2022-08-30 00:10:00|1943.6|1942.1|1942.71|1941.21|1944.28|1942.78|1942.53|1941.03|0
1661818500000|2022-08-30 00:15:00|1942.79|1941.29|1940.88|1939.38|1943.93|1942.43|1940.88|1939.38|0
1661818800000|2022-08-30 00:20:00|1940.89|1939.39|1941.31|1939.81|1941.31|1939.81|1940|1938.5|0
1661819100000|2022-08-30 00:25:00|1940.89|1939.39|1941.31|1939.81|1941.74|1940.24|1940.87|1939.37|0
1661819400000|2022-08-30 00:30:00|1941.3|1939.8|1940|1938.5|1941.32|1939.82|1939.99|1938.49|0
1661819700000|2022-08-30 00:35:00|1939.99|1938.49|1939.93|1938.43|1939.99|1938.49|1939.08|1937.58|0
1661820000000|2022-08-30 00:40:00|1939.94|1938.44|1940.39|1938.89|1940.82|1939.32|1939.92|1938.42|0
1661820300000|2022-08-30 00:45:00|1940.81|1939.31|1941.27|1939.77|1941.7|1940.2|1940.39|1938.89|0
1661820600000|2022-08-30 00:50:00|1941.28|1939.78|1942.56|1941.06|1942.57|1941.07|1941.27|1939.77|0
1661820900000|2022-08-30 00:55:00|1942.57|1941.07|1942.57|1941.07|1942.58|1941.08|1942.12|1940.62|0
1661821200000|2022-08-30 01:00:00|1942.56|1941.06|1942.56|1941.06|1942.58|1941.08|1942.13|1940.63|0
1661821500000|2022-08-30 01:05:00|1942.57|1941.07|1943.89|1942.39|1944.1|1942.6|1942.57|1941.07|0
1661821800000|2022-08-30 01:10:00|1943.9|1942.4|1944.31|1942.81|1944.33|1942.83|1943.87|1942.37|0
1661822100000|2022-08-30 01:15:00|1944.32|1942.82|1945.19|1943.69|1945.62|1944.12|1943.88|1942.38|0
1661822400000|2022-08-30 01:20:00|1945.62|1944.12|1945.63|1944.13|1946.07|1944.57|1945.19|1943.69|0
1661822700000|2022-08-30 01:25:00|1945.84|1944.34|1945.61|1944.11|1946.06|1944.56|1945.18|1943.68|0
1661823000000|2022-08-30 01:30:00|1945.62|1944.12|1944.74|1943.24|1945.62|1944.12|1944.3|1942.8|0
1661823300000|2022-08-30 01:35:00|1944.75|1943.25|1944.74|1943.24|1945.61|1944.11|1944.74|1943.24|0
1661823600000|2022-08-30 01:40:00|1944.75|1943.25|1944.26|1942.76|1944.75|1943.25|1943.83|1942.33|0
1661823900000|2022-08-30 01:45:00|1943.84|1942.34|1942.96|1941.46|1944.27|1942.77|1942.96|1941.46|0
1661824200000|2022-08-30 01:50:00|1942.95|1941.45|1942.95|1941.45|1942.96|1941.46|1942.06|1940.56|0
1661824500000|2022-08-30 01:55:00|1942.94|1941.44|1942.51|1941.01|1942.96|1941.46|1942.08|1940.58|0
1661824800000|2022-08-30 02:00:00|1942.09|1940.59|1941.2|1939.7|1942.53|1941.03|1941.19|1939.69|0
1661825100000|2022-08-30 02:05:00|1941.19|1939.69|1942.08|1940.58|1942.08|1940.58|1941.19|1939.69|0
1661825400000|2022-08-30 02:10:00|1942.07|1940.57|1942.51|1941.01|1942.53|1941.03|1942.07|1940.57|0
1661825700000|2022-08-30 02:15:00|1942.5|1941|1941.68|1940.18|1942.52|1941.02|1941.18|1939.68|0
1661826000000|2022-08-30 02:20:00|1941.67|1940.17|1942.98|1941.48|1942.98|1941.48|1941.67|1940.17|0
1661826300000|2022-08-30 02:25:00|1942.97|1941.47|1942.54|1941.04|1942.98|1941.48|1942.53|1941.03|0
1661826600000|2022-08-30 02:30:00|1942.75|1941.25|1942.97|1941.47|1942.98|1941.48|1942.52|1941.02|0
1661826900000|2022-08-30 02:35:00|1942.96|1941.46|1943.41|1941.91|1943.83|1942.33|1942.96|1941.46|0
1661827200000|2022-08-30 02:40:00|1943.62|1942.12|1943.41|1941.91|1943.85|1942.35|1942.98|1941.48|0
1661827500000|2022-08-30 02:45:00|1943.4|1941.9|1943.85|1942.35|1944.27|1942.77|1942.96|1941.46|0
1661827800000|2022-08-30 02:50:00|1944.06|1942.56|1943.87|1942.37|1944.3|1942.8|1943.84|1942.34|0
1661828100000|2022-08-30 02:55:00|1944.29|1942.79|1944.29|1942.79|1944.31|1942.81|1943.86|1942.36|0
1661828400000|2022-08-30 03:00:00|1944.28|1942.78|1943.86|1942.36|1944.29|1942.79|1943.43|1941.93|0
1661828700000|2022-08-30 03:05:00|1943.85|1942.35|1943.43|1941.93|1943.85|1942.35|1943.41|1941.91|0
1661829000000|2022-08-30 03:10:00|1943.42|1941.92|1942.99|1941.49|1943.85|1942.35|1942.99|1941.49|0
1661829300000|2022-08-30 03:15:00|1942.98|1941.48|1942.98|1941.48|1943.43|1941.93|1942.97|1941.47|0
1661829600000|2022-08-30 03:20:00|1943.19|1941.69|1944.3|1942.8|1944.31|1942.81|1943.19|1941.69|0
1661829900000|2022-08-30 03:25:00|1944.09|1942.59|1944.31|1942.81|1944.31|1942.81|1943.87|1942.37|0
1661830200000|2022-08-30 03:30:00|1944.32|1942.82|1944.3|1942.8|1944.32|1942.82|1943.87|1942.37|0
1661830500000|2022-08-30 03:35:00|1944.31|1942.81|1944.74|1943.24|1945.19|1943.69|1944.3|1942.8|0
1661830800000|2022-08-30 03:40:00|1944.75|1943.25|1946.05|1944.55|1946.48|1944.98|1944.75|1943.25|0
1661831100000|2022-08-30 03:45:00|1946.47|1944.97|1946.46|1944.96|1946.5|1945|1946.05|1944.55|0
1661831400000|2022-08-30 03:50:00|1946.47|1944.97|1946.48|1944.98|1946.48|1944.98|1946.03|1944.53|0
1661831700000|2022-08-30 03:55:00|1946.47|1944.97|1946.91|1945.41|1946.91|1945.41|1946.26|1944.76|0
1661832000000|2022-08-30 04:00:00|1946.9|1945.4|1946.91|1945.41|1947.34|1945.84|1946.9|1945.4|0
1661832300000|2022-08-30 04:05:00|1946.9|1945.4|1946.89|1945.39|1946.91|1945.41|1946.89|1945.39|0
1661832600000|2022-08-30 04:10:00|1946.9|1945.4|1947.32|1945.82|1947.33|1945.83|1946.89|1945.39|0
1661832900000|2022-08-30 04:15:00|1946.9|1945.4|1948.24|1946.74|1948.24|1946.74|1946.89|1945.39|0
1661833200000|2022-08-30 04:20:00|1948.25|1946.75|1948.25|1946.75|1949.13|1947.63|1948.24|1946.74|0
1661833500000|2022-08-30 04:25:00|1948.26|1946.76|1948.66|1947.16|1948.69|1947.19|1948.23|1946.73|0
1661833800000|2022-08-30 04:30:00|1948.45|1946.95|1948.9|1947.4|1949.12|1947.62|1948.45|1946.95|0
1661834100000|2022-08-30 04:35:00|1948.91|1947.41|1949.56|1948.06|1949.56|1948.06|1948.67|1947.17|0
1661834400000|2022-08-30 04:40:00|1949.55|1948.05|1948.68|1947.18|1949.55|1948.05|1948.67|1947.17|0
1661834700000|2022-08-30 04:45:00|1949.1|1947.6|1949.26|1947.76|1949.53|1948.03|1949.1|1947.6|0
1661835000000|2022-08-30 04:50:00|1949.05|1947.55|1948.61|1947.11|1949.26|1947.76|1948.61|1947.11|0
1661835300000|2022-08-30 04:55:00|1948.56|1947.06|1948.57|1947.07|1948.99|1947.49|1948.55|1947.05|0
1661835600000|2022-08-30 05:00:00|1948.99|1947.49|1948.29|1946.79|1949.15|1947.65|1948.08|1946.58|0
1661835900000|2022-08-30 05:05:00|1948.08|1946.58|1948.86|1947.36|1948.86|1947.36|1948.08|1946.58|0
1661836200000|2022-08-30 05:10:00|1948.87|1947.37|1948.87|1947.37|1948.87|1947.37|1948.42|1946.92|0
1661836500000|2022-08-30 05:15:00|1948.88|1947.38|1948.42|1946.92|1948.88|1947.38|1947.99|1946.49|0
1661836800000|2022-08-30 05:20:00|1948.43|1946.93|1948|1946.5|1948.44|1946.94|1947.55|1946.05|0
1661837100000|2022-08-30 05:25:00|1947.99|1946.49|1947.51|1946.01|1947.99|1946.49|1947.11|1945.61|0
1661837400000|2022-08-30 05:30:00|1947.53|1946.03|1947.57|1946.07|1947.57|1946.07|1947.53|1946.03|0
1661837700000|2022-08-30 05:35:00|1947.56|1946.06|1948.63|1947.13|1948.63|1947.13|1947.55|1946.05|0
1661838000000|2022-08-30 05:40:00|1948.42|1946.92|1947.57|1946.07|1948.85|1947.35|1947.55|1946.05|0
1661838300000|2022-08-30 05:45:00|1947.56|1946.06|1947.33|1945.83|1947.57|1946.07|1947.12|1945.62|0
1661838600000|2022-08-30 05:50:00|1947.12|1945.62|1947.98|1946.48|1947.98|1946.48|1947.11|1945.61|0
1661838900000|2022-08-30 05:55:00|1947.99|1946.49|1948.45|1946.95|1948.46|1946.96|1947.99|1946.49|0
1661839200000|2022-08-30 06:00:00|1948.46|1946.96|1947.16|1945.66|1948.47|1946.97|1946.72|1945.22|0
1661839500000|2022-08-30 06:05:00|1947.15|1945.65|1946.72|1945.22|1948.03|1946.53|1946.7|1945.2|0
1661839800000|2022-08-30 06:10:00|1946.71|1945.21|1945.45|1943.95|1946.72|1945.22|1945.42|1943.92|0
1661840100000|2022-08-30 06:15:00|1945.03|1943.53|1945.03|1943.53|1945.89|1944.39|1944.14|1942.64|0
1661840400000|2022-08-30 06:20:00|1945.04|1943.54|1945.93|1944.43|1945.93|1944.43|1944.6|1943.1|0
1661840700000|2022-08-30 06:25:00|1945.92|1944.42|1945.04|1943.54|1945.93|1944.43|1945.03|1943.53|0
1661841000000|2022-08-30 06:30:00|1945.25|1943.75|1946.88|1945.48|1946.88|1945.48|1945.04|1943.54|9
1661841300000|2022-08-30 06:35:00|1946.38|1944.98|1944.5|1943.1|1946.38|1944.98|1944.5|1943.1|15
1661841600000|2022-08-30 06:40:00|1944.63|1943.23|1945.13|1943.73|1945.25|1943.85|1944.38|1942.98|6
1661841900000|2022-08-30 06:45:00|1945.63|1944.23|1945.75|1944.35|1945.75|1944.35|1945.63|1944.23|11
1661842200000|2022-08-30 06:50:00|1945.5|1944.1|1945.25|1943.85|1945.5|1944.1|1945|1943.6|4
1661842500000|2022-08-30 06:55:00|1945.3|1943.8|1945.95|1944.45|1947.91|1946.41|1945.3|1943.8|0
1661842800000|2022-08-30 07:00:00|1945.94|1944.44|1950.68|1950.18|1951.18|1950.68|1943.93|1943.43|3644
1661843100000|2022-08-30 07:05:00|1950.55|1950.05|1955.68|1955.18|1956.43|1955.93|1949.68|1949.18|2564
1661843400000|2022-08-30 07:10:00|1955.93|1955.43|1958.3|1957.8|1958.93|1958.43|1955.68|1955.18|1662
1661843700000|2022-08-30 07:15:00|1958.43|1957.93|1961.43|1960.93|1963.18|1962.68|1957.43|1956.93|1492
1661844000000|2022-08-30 07:20:00|1961.68|1961.18|1959.18|1958.68|1962.05|1961.55|1957.68|1957.18|1308
1661844300000|2022-08-30 07:25:00|1959.05|1958.55|1957.93|1957.43|1961.18|1960.68|1956.93|1956.43|1162
1661844600000|2022-08-30 07:30:00|1958.05|1957.55|1964.55|1964.05|1964.68|1964.18|1957.68|1957.18|1144
1661844900000|2022-08-30 07:35:00|1964.68|1964.18|1964.18|1963.68|1966.8|1966.3|1963.68|1963.18|1488
1661845200000|2022-08-30 07:40:00|1963.92|1963.42|1966.17|1965.67|1966.29|1965.79|1963.04|1962.54|800
1661845500000|2022-08-30 07:45:00|1965.92|1965.42|1969.42|1968.92|1969.67|1969.17|1965.42|1964.92|1236
1661845800000|2022-08-30 07:50:00|1969.54|1969.04|1966.54|1966.04|1969.92|1969.42|1966.42|1965.92|1229
1661846100000|2022-08-30 07:55:00|1966.67|1966.17|1965.04|1964.54|1967.17|1966.67|1964.04|1963.54|1144
1661846400000|2022-08-30 08:00:00|1964.92|1964.42|1969.92|1969.42|1971.17|1970.67|1964.92|1964.42|1278
1661846700000|2022-08-30 08:05:00|1970.04|1969.54|1971.92|1971.42|1972.67|1972.17|1970.04|1969.54|1083
1661847000000|2022-08-30 08:10:00|1972.17|1971.67|1969.42|1968.92|1972.29|1971.79|1969.42|1968.92|1086
1661847300000|2022-08-30 08:15:00|1969.67|1969.17|1971.17|1970.67|1971.92|1971.42|1969.54|1969.04|954
1661847600000|2022-08-30 08:20:00|1971.04|1970.54|1967.42|1966.92|1971.04|1970.54|1966.92|1966.42|1324
1661847900000|2022-08-30 08:25:00|1967.17|1966.67|1968.92|1968.42|1969.17|1968.67|1966.04|1965.54|1324
1661848200000|2022-08-30 08:30:00|1968.79|1968.29|1966.17|1965.67|1968.92|1968.42|1965.17|1964.67|855
1661848500000|2022-08-30 08:35:00|1965.92|1965.42|1964.67|1964.17|1966.17|1965.67|1964.67|1964.17|687
1661848800000|2022-08-30 08:40:00|1964.42|1963.92|1965.17|1964.67|1965.17|1964.67|1963.42|1962.92|691
1661849100000|2022-08-30 08:45:00|1965.04|1964.54|1964.42|1963.92|1966.04|1965.54|1963.67|1963.17|588
1661849400000|2022-08-30 08:50:00|1964.17|1963.67|1965.92|1965.42|1967.54|1967.04|1963.92|1963.42|576
1661849700000|2022-08-30 08:55:00|1965.67|1965.17|1966.42|1965.92|1966.54|1966.04|1965.42|1964.92|525
1661850000000|2022-08-30 09:00:00|1966.67|1966.17|1964.17|1963.67|1967.17|1966.67|1963.67|1963.17|656
1661850300000|2022-08-30 09:05:00|1964.54|1964.04|1964.42|1963.92|1965.67|1965.17|1963.42|1962.92|469
1661850600000|2022-08-30 09:10:00|1964.67|1964.17|1964.67|1964.17|1965.17|1964.67|1964.17|1963.67|331
1661850900000|2022-08-30 09:15:00|1964.42|1963.92|1963.42|1962.92|1965.67|1965.17|1962.92|1962.42|614
1661851200000|2022-08-30 09:20:00|1963.17|1962.67|1964.67|1964.17|1964.92|1964.42|1962.67|1962.17|377
1661851500000|2022-08-30 09:25:00|1964.42|1963.92|1964.42|1963.92|1964.92|1964.42|1963.92|1963.42|324
1661851800000|2022-08-30 09:30:00|1964.29|1963.79|1967.92|1967.42|1968.17|1967.67|1964.29|1963.79|452
1661852100000|2022-08-30 09:35:00|1968.17|1967.67|1968.67|1968.17|1969.42|1968.92|1967.92|1967.42|642
1661852400000|2022-08-30 09:40:00|1968.42|1967.92|1969.67|1969.17|1969.67|1969.17|1968.04|1967.54|395
1661852700000|2022-08-30 09:45:00|1969.42|1968.92|1969.17|1968.67|1969.92|1969.42|1968.29|1967.79|394
1661853000000|2022-08-30 09:50:00|1968.92|1968.42|1970.42|1969.92|1970.67|1970.17|1968.92|1968.42|299
1661853300000|2022-08-30 09:55:00|1970.54|1970.04|1970.67|1970.17|1971.42|1970.92|1970.17|1969.67|334
1661853600000|2022-08-30 10:00:00|1970.54|1970.04|1969.42|1968.92|1970.92|1970.42|1969.17|1968.67|2815
1661853900000|2022-08-30 10:05:00|1969.29|1968.79|1970.92|1970.42|1971.42|1970.92|1968.67|1968.17|384
1661854200000|2022-08-30 10:10:00|1970.67|1970.17|1969.42|1968.92|1971.17|1970.67|1969.17|1968.67|466
1661854500000|2022-08-30 10:15:00|1969.17|1968.67|1968.17|1967.67|1969.17|1968.67|1967.92|1967.42|360
1661854800000|2022-08-30 10:20:00|1968.04|1967.54|1967.92|1967.42|1969.04|1968.54|1967.92|1967.42|389
1661855100000|2022-08-30 10:25:00|1968.04|1967.54|1969.92|1969.42|1969.92|1969.42|1967.92|1967.42|420
1661855400000|2022-08-30 10:30:00|1970.04|1969.54|1970.42|1969.92|1970.67|1970.17|1969.42|1968.92|775
1661855700000|2022-08-30 10:35:00|1970.17|1969.67|1969.92|1969.42|1970.17|1969.67|1969.67|1969.17|547
1661856000000|2022-08-30 10:40:00|1969.67|1969.17|1968.67|1968.17|1969.79|1969.29|1968.67|1968.17|252
1661856300000|2022-08-30 10:45:00|1968.92|1968.42|1969.42|1968.92|1969.92|1969.42|1968.92|1968.42|179
1661856600000|2022-08-30 10:50:00|1969.29|1968.79|1969.92|1969.42|1970.54|1970.04|1969.17|1968.67|203
1661856900000|2022-08-30 10:55:00|1969.79|1969.29|1969.17|1968.67|1970.92|1970.42|1969.17|1968.67|203
1661857200000|2022-08-30 11:00:00|1969.04|1968.54|1970.42|1969.92|1970.67|1970.17|1968.92|1968.42|266
1661857500000|2022-08-30 11:05:00|1970.54|1970.04|1969.29|1968.79|1970.67|1970.17|1968.92|1968.42|338
1661857800000|2022-08-30 11:10:00|1969.17|1968.67|1970.17|1969.67|1970.42|1969.92|1968.54|1968.04|286
1661858100000|2022-08-30 11:15:00|1970.42|1969.92|1971.17|1970.67|1971.29|1970.79|1969.92|1969.42|267
1661858400000|2022-08-30 11:20:00|1971.29|1970.79|1969.92|1969.42|1971.29|1970.79|1969.54|1969.04|314
1661858700000|2022-08-30 11:25:00|1969.79|1969.29|1970.67|1970.17|1970.67|1970.17|1968.92|1968.42|298
1661859000000|2022-08-30 11:30:00|1970.54|1970.04|1970.42|1969.92|1970.92|1970.42|1969.92|1969.42|157
1661859300000|2022-08-30 11:35:00|1970.29|1969.79|1970.42|1969.92|1971.42|1970.92|1970.17|1969.67|223
1661859600000|2022-08-30 11:40:00|1970.57|1970.07|1971.82|1971.32|1971.82|1971.32|1970.32|1969.82|199
1661859900000|2022-08-30 11:45:00|1971.57|1971.07|1972.32|1971.82|1972.82|1972.32|1971.19|1970.69|252
1661860200000|2022-08-30 11:50:00|1972.07|1971.57|1970.82|1970.32|1972.07|1971.57|1970.57|1970.07|571
1661860500000|2022-08-30 11:55:00|1970.69|1970.19|1972.32|1971.82|1972.57|1972.07|1970.69|1970.19|377
1661860800000|2022-08-30 12:00:00|1972.57|1972.07|1975.32|1974.82|1975.32|1974.82|1971.82|1971.32|891
1661861100000|2022-08-30 12:05:00|1975.19|1974.69|1973.94|1973.44|1975.57|1975.07|1973.82|1973.32|688
1661861400000|2022-08-30 12:10:00|1973.82|1973.32|1975.57|1975.07|1976.07|1975.57|1973.57|1973.07|1105
1661861700000|2022-08-30 12:15:00|1975.32|1974.82|1974.19|1973.69|1976.07|1975.57|1973.57|1973.07|2476
1661862000000|2022-08-30 12:20:00|1974.32|1973.82|1971.57|1971.07|1974.32|1973.82|1971.07|1970.57|788
1661862300000|2022-08-30 12:25:00|1971.32|1970.82|1970.32|1969.82|1972.19|1971.69|1969.32|1968.82|765
1661862600000|2022-08-30 12:30:00|1970.07|1969.57|1967.57|1967.07|1970.82|1970.32|1967.32|1966.82|639
1661862900000|2022-08-30 12:35:00|1967.82|1967.32|1968.82|1968.32|1969.32|1968.82|1967.07|1966.57|520
1661863200000|2022-08-30 12:40:00|1968.57|1968.07|1968.82|1968.32|1970.07|1969.57|1967.69|1967.19|446
1661863500000|2022-08-30 12:45:00|1968.94|1968.44|1968.07|1967.57|1969.82|1969.32|1967.32|1966.82|448
1661863800000|2022-08-30 12:50:00|1967.94|1967.44|1968.32|1967.82|1969.32|1968.82|1967.32|1966.82|342
1661864100000|2022-08-30 12:55:00|1968.57|1968.07|1966.82|1966.32|1969.07|1968.57|1966.69|1966.19|392
1661864400000|2022-08-30 13:00:00|1966.94|1966.44|1966.32|1965.82|1967.57|1967.07|1965.57|1965.07|994
1661864700000|2022-08-30 13:05:00|1966.57|1966.07|1967.32|1966.82|1967.44|1966.94|1966.07|1965.57|514
1661865000000|2022-08-30 13:10:00|1967.07|1966.57|1965.57|1965.07|1967.07|1966.57|1965.32|1964.82|492
1661865300000|2022-08-30 13:15:00|1965.32|1964.82|1964.32|1963.82|1966.57|1966.07|1964.32|1963.82|545
1661865600000|2022-08-30 13:20:00|1964.44|1963.94|1965.57|1965.07|1965.57|1965.07|1963.19|1962.69|581
1661865900000|2022-08-30 13:25:00|1965.44|1964.94|1964.57|1964.07|1965.44|1964.94|1963.82|1963.32|464
1661866200000|2022-08-30 13:30:00|1964.32|1963.82|1964.69|1964.19|1965.57|1965.07|1961.69|1961.19|2117
1661866500000|2022-08-30 13:35:00|1964.57|1964.07|1962.32|1961.82|1965.32|1964.82|1960.32|1959.82|1423
1661866800000|2022-08-30 13:40:00|1962.44|1961.94|1959.69|1959.19|1962.69|1962.19|1959.44|1958.94|1137
1661867100000|2022-08-30 13:45:00|1959.82|1959.32|1960.32|1959.82|1961.07|1960.57|1958.57|1958.07|1235
1661867400000|2022-08-30 13:50:00|1960.44|1959.94|1957.19|1956.69|1960.57|1960.07|1957.07|1956.57|1404
1661867700000|2022-08-30 13:55:00|1957.32|1956.82|1957.82|1957.32|1958.32|1957.82|1956.07|1955.57|1076
1661868000000|2022-08-30 14:00:00|1957.57|1957.07|1954.82|1954.32|1958.82|1958.32|1954.57|1954.07|1056
1661868300000|2022-08-30 14:05:00|1954.57|1954.07|1950.32|1949.82|1954.82|1954.32|1949.32|1948.82|2009
1661868600000|2022-08-30 14:10:00|1950.23|1949.73|1949.6|1949.1|1950.23|1949.73|1946.23|1945.73|1950
1661868900000|2022-08-30 14:15:00|1949.73|1949.23|1949.98|1949.48|1950.23|1949.73|1946.73|1946.23|1172
1661869200000|2022-08-30 14:20:00|1950.23|1949.73|1949.1|1948.6|1951.23|1950.73|1948.73|1948.23|1397
1661869500000|2022-08-30 14:25:00|1948.98|1948.48|1949.23|1948.73|1951.48|1950.98|1948.48|1947.98|1175
1661869800000|2022-08-30 14:30:00|1948.98|1948.48|1944.23|1943.73|1950.73|1950.23|1944.23|1943.73|1314
1661870100000|2022-08-30 14:35:00|1944.35|1943.85|1942.23|1941.73|1944.35|1943.85|1940.98|1940.48|2133
1661870400000|2022-08-30 14:40:00|1942.1|1941.6|1937.73|1937.23|1942.73|1942.23|1937.23|1936.73|2179
1661870700000|2022-08-30 14:45:00|1937.48|1936.98|1937.73|1937.23|1937.98|1937.48|1935.98|1935.48|1560
1661871000000|2022-08-30 14:50:00|1937.48|1936.98|1939.98|1939.48|1939.98|1939.48|1936.23|1935.73|1754
1661871300000|2022-08-30 14:55:00|1939.73|1939.23|1944.73|1944.23|1944.73|1944.23|1939.48|1938.98|1308
1661871600000|2022-08-30 15:00:00|1944.48|1943.98|1943.23|1942.73|1946.73|1946.23|1942.48|1941.98|2206
1661871900000|2022-08-30 15:05:00|1943.1|1942.6|1943.48|1942.98|1945.23|1944.73|1942.48|1941.98|1743
1661872200000|2022-08-30 15:10:00|1943.23|1942.73|1941.73|1941.23|1943.48|1942.98|1939.98|1939.48|1734
1661872500000|2022-08-30 15:15:00|1941.48|1940.98|1944.23|1943.73|1944.23|1943.73|1940.23|1939.73|2091
1661872800000|2022-08-30 15:20:00|1943.98|1943.48|1944|1942.5|1944.23|1943.73|1941.73|1941.23|2553
1661873100000|2022-08-30 15:25:00|1943.58|1942.08|1942.75|1941.25|1946.31|1944.81|1941.91|1940.41|591
1661873400000|2022-08-30 15:30:00|1942.74|1941.24|1945.43|1944.03|1945.55|1944.15|1942.3|1940.8|626
1661873700000|2022-08-30 15:35:00|1945.55|1944.15|1942.68|1941.28|1946.68|1945.28|1942.68|1941.28|288
1661874000000|2022-08-30 15:40:00|1942.55|1941.15|1942.55|1941.15|1942.68|1941.28|1941.18|1939.78|88
1661874300000|2022-08-30 15:45:00|1942.68|1941.28|1941.3|1939.9|1942.68|1941.28|1941.3|1939.9|24
1661874600000|2022-08-30 15:50:00|1941.55|1940.15|1941.43|1940.03|1942.18|1940.78|1941.3|1939.9|3
1661874900000|2022-08-30 15:55:00|1941.3|1939.9|1941.79|1940.29|1942.55|1941.15|1941.3|1939.9|8
1661875200000|2022-08-30 16:00:00|1941.78|1940.28|1941.84|1940.34|1943.19|1941.69|1941.34|1939.84|0
1661875500000|2022-08-30 16:05:00|1941.41|1939.91|1942.7|1941.2|1944.06|1942.56|1941.41|1939.91|0
1661875800000|2022-08-30 16:10:00|1942.27|1940.77|1942.77|1941.27|1943.19|1941.69|1941.37|1939.87|0
1661876100000|2022-08-30 16:15:00|1942.76|1941.26|1942.75|1941.25|1944.57|1943.07|1942.3|1940.8|0
1661876400000|2022-08-30 16:20:00|1942.74|1941.24|1942.3|1940.8|1942.76|1941.26|1941.85|1940.35|0
1661876700000|2022-08-30 16:25:00|1941.88|1940.38|1941.39|1939.89|1941.88|1940.38|1940.46|1938.96|0
1661877000000|2022-08-30 16:30:00|1941.38|1939.88|1938.57|1937.07|1941.39|1939.89|1938.57|1937.07|0
1661877300000|2022-08-30 16:35:00|1938.58|1937.08|1939.34|1937.84|1939.77|1938.27|1938.13|1936.63|0
1661877600000|2022-08-30 16:40:00|1939.35|1937.85|1937.52|1936.02|1939.35|1937.85|1937.52|1936.02|0
1661877900000|2022-08-30 16:45:00|1937.51|1936.01|1937.96|1936.46|1938.41|1936.91|1936.62|1935.12|0
1661878200000|2022-08-30 16:50:00|1938.39|1936.89|1939.73|1938.23|1939.75|1938.25|1937.95|1936.45|0
1661878500000|2022-08-30 16:55:00|1939.72|1938.22|1939.27|1937.77|1940.62|1939.12|1939.27|1937.77|0
1661878800000|2022-08-30 17:00:00|1939.06|1937.56|1939.28|1937.78|1939.75|1938.25|1938.82|1937.32|0
1661879100000|2022-08-30 17:05:00|1939.27|1937.77|1937.95|1936.45|1940.19|1938.69|1937.5|1936|0
1661879400000|2022-08-30 17:10:00|1937.94|1936.44|1936.1|1934.6|1938.39|1936.89|1936.09|1934.59|0
1661879700000|2022-08-30 17:15:00|1936.52|1935.02|1936.14|1934.64|1937.48|1935.98|1936.08|1934.58|0
1661880000000|2022-08-30 17:20:00|1936.15|1934.65|1935.67|1934.17|1936.59|1935.09|1935.23|1933.73|0
1661880300000|2022-08-30 17:25:00|1935.68|1934.18|1937.93|1936.43|1937.93|1936.43|1935.23|1933.73|0
1661880600000|2022-08-30 17:30:00|1937.92|1936.42|1937.49|1935.99|1938.42|1936.92|1937.04|1935.54|0
1661880900000|2022-08-30 17:35:00|1937.5|1936|1937.05|1935.55|1938.36|1936.86|1936.57|1935.07|0
1661881200000|2022-08-30 17:40:00|1937.48|1935.98|1935.53|1934.03|1937.5|1936|1935.53|1934.03|0
1661881500000|2022-08-30 17:45:00|1935.11|1933.61|1938.27|1936.77|1938.7|1937.2|1935.09|1933.59|0
1661881800000|2022-08-30 17:50:00|1938.26|1936.76|1939.58|1938.08|1940.07|1938.57|1938.02|1936.52|0
1661882100000|2022-08-30 17:55:00|1939.59|1938.09|1939.15|1937.65|1940.06|1938.56|1938.71|1937.21|0
1661882400000|2022-08-30 18:00:00|1939.14|1937.64|1940.07|1938.57|1940.08|1938.58|1938.23|1936.73|0
1661882700000|2022-08-30 18:05:00|1940.06|1938.56|1939.6|1938.1|1940.52|1939.02|1939.17|1937.67|0
1661883000000|2022-08-30 18:10:00|1939.59|1938.09|1940.05|1938.55|1940.94|1939.44|1939.17|1937.67|0
1661883300000|2022-08-30 18:15:00|1940.47|1938.97|1940.02|1938.52|1940.94|1939.44|1940|1938.5|0
1661883600000|2022-08-30 18:20:00|1940.03|1938.53|1940.02|1938.52|1940.7|1939.2|1939.11|1937.61|0
1661883900000|2022-08-30 18:25:00|1940.03|1938.53|1935.23|1933.73|1940.46|1938.96|1935.22|1933.72|0
1661884200000|2022-08-30 18:30:00|1935.22|1933.72|1938.32|1936.82|1938.36|1936.86|1935.22|1933.72|0
1661884500000|2022-08-30 18:35:00|1938.33|1936.83|1938.75|1937.25|1938.77|1937.27|1936.96|1935.46|0
1661884800000|2022-08-30 18:40:00|1938.76|1937.26|1936.93|1935.43|1939.19|1937.69|1936.91|1935.41|0
1661885100000|2022-08-30 18:45:00|1936.92|1935.42|1937.82|1936.32|1938.04|1936.54|1936.92|1935.42|0
1661885400000|2022-08-30 18:50:00|1937.83|1936.33|1937.82|1936.32|1938.28|1936.78|1937.35|1935.85|0
1661885700000|2022-08-30 18:55:00|1937.81|1936.31|1938.26|1936.76|1939.17|1937.67|1936.9|1935.4|0
1661886000000|2022-08-30 19:00:00|1938.25|1936.75|1939.65|1938.15|1941.03|1939.53|1937.81|1936.31|0
1661886300000|2022-08-30 19:05:00|1939.66|1938.16|1941.94|1940.44|1941.95|1940.45|1939.21|1937.71|0
1661886600000|2022-08-30 19:10:00|1941.95|1940.45|1942.85|1941.35|1944.17|1942.67|1941.5|1940|0
1661886900000|2022-08-30 19:15:00|1943.28|1941.78|1942.93|1941.43|1943.31|1941.81|1941.58|1940.08|0
1661887200000|2022-08-30 19:20:00|1942.92|1941.42|1942.94|1941.44|1942.96|1941.46|1941.56|1940.06|0
1661887500000|2022-08-30 19:25:00|1942.93|1941.43|1941.64|1940.14|1943|1941.5|1941.61|1940.11|0
1661887800000|2022-08-30 19:30:00|1941.65|1940.15|1940.22|1938.72|1941.65|1940.15|1939.3|1937.8|0
1661888100000|2022-08-30 19:35:00|1940.23|1938.73|1941.13|1939.63|1941.15|1939.65|1939.79|1938.29|0
1661888400000|2022-08-30 19:40:00|1940.7|1939.2|1941.6|1940.1|1942.95|1941.45|1940.7|1939.2|0
1661888700000|2022-08-30 19:45:00|1941.62|1940.12|1938.88|1937.38|1942.04|1940.54|1938.4|1936.9|0
1661889000000|2022-08-30 19:50:00|1938.87|1937.37|1938.82|1937.32|1940.69|1939.19|1937.91|1936.41|0
1661889300000|2022-08-30 19:55:00|1938.84|1937.34|1940.23|1938.73|1940.7|1939.2|1938.82|1937.32|0
1661889600000|2022-08-30 20:00:00|1940.15|1938.65|1940.72|1939.22|1941.66|1940.16|1939.97|1938.47|0
1661889900000|2022-08-30 20:05:00|1940.71|1939.21|1940.6|1939.1|1940.98|1939.48|1940.36|1938.86|0
1661890200000|2022-08-30 20:10:00|1940.69|1939.19|1941.86|1940.36|1942.83|1941.33|1940.51|1939.01|0
1661890500000|2022-08-30 20:15:00|1942.03|1940.53|1941.13|1939.63|1942.03|1940.53|1941.04|1939.54|0
1661890800000|2022-08-30 20:20:00|1941.14|1939.64|1940.86|1939.36|1941.22|1939.72|1940.69|1939.19|0
1661891100000|2022-08-30 20:25:00|1940.78|1939.28|1941.41|1939.91|1941.49|1939.99|1940.78|1939.28|0
1661891400000|2022-08-30 20:30:00|1941.49|1939.99|1941.94|1940.44|1941.94|1940.44|1941.4|1939.9|0
1661891700000|2022-08-30 20:35:00|1941.93|1940.43|1941.4|1939.9|1941.94|1940.44|1941.4|1939.9|0
1661892000000|2022-08-30 20:40:00|1941.41|1939.91|1940.95|1939.45|1941.89|1940.39|1940.95|1939.45|0
1661892300000|2022-08-30 20:45:00|1940.96|1939.46|1940.78|1939.28|1941.49|1939.99|1940.51|1939.01|0
1661892600000|2022-08-30 20:50:00|1940.77|1939.27|1940.81|1939.31|1940.81|1939.31|1939.88|1938.38|0
1661892900000|2022-08-30 20:55:00|1940.89|1939.39|1940.72|1939.22|1941.07|1939.57|1940.63|1939.13|0
1661893200000|2022-08-30 21:00:00|1940.8|1939.3|1940.63|1939.13|1940.8|1939.3|1940.63|1939.13|0
1661893500000|2022-08-30 21:05:00|1940.67|1939.17|1940.4|1938.9|1940.76|1939.26|1940.4|1938.9|0
1661893800000|2022-08-30 21:10:00|1940.36|1938.86|1940.36|1938.86|1940.36|1938.86|1940.36|1938.86|0
1661894100000|2022-08-30 21:15:00|1940.37|1938.87|1940.54|1939.04|1940.63|1939.13|1940.37|1938.87|0
1661894400000|2022-08-30 21:20:00|1940.53|1939.03|1940.5|1939|1940.55|1939.05|1940.37|1938.87|0
1661894700000|2022-08-30 21:25:00|1940.51|1939.01|1940.59|1939.09|1940.64|1939.14|1940.51|1939.01|0
1661895000000|2022-08-30 21:30:00|1940.58|1939.08|1940.41|1938.91|1940.58|1939.08|1940.41|1938.91|0
1661895300000|2022-08-30 21:35:00|1940.46|1938.96|1940.37|1938.87|1940.46|1938.96|1940.37|1938.87|0
1661895600000|2022-08-30 21:40:00|1940.41|1938.91|1940.55|1939.05|1940.55|1939.05|1940.41|1938.91|0
1661895900000|2022-08-30 21:45:00|1940.59|1939.09|1940.46|1938.96|1940.59|1939.09|1940.46|1938.96|0
1661896200000|2022-08-30 21:50:00|1940.45|1938.95|1940.46|1938.96|1940.5|1939|1940.37|1938.87|0
1661896500000|2022-08-30 21:55:00|1940.59|1939.09|1940.64|1939.14|1940.64|1939.14|1940.46|1938.96|0
1661896800000|2022-08-30 22:00:00|1940.67|1939.17|1940.47|1938.97|1941.49|1939.99|1940.28|1938.78|0
1661897100000|2022-08-30 22:05:00|1940.51|1939.01|1940.26|1938.76|1940.69|1939.19|1939.9|1938.4|0
1661897400000|2022-08-30 22:10:00|1940.35|1938.85|1940.35|1938.85|1940.88|1939.38|1940.26|1938.76|0
1661897700000|2022-08-30 22:15:00|1940.44|1938.94|1940.3|1938.8|1940.44|1938.94|1939.72|1938.22|0
1661898000000|2022-08-30 22:20:00|1940.31|1938.81|1940.08|1938.58|1940.35|1938.85|1939.81|1938.31|0
1661898300000|2022-08-30 22:25:00|1939.99|1938.49|1939.9|1938.4|1940.26|1938.76|1939.81|1938.31|0
1661898600000|2022-08-30 22:30:00|1939.95|1938.45|1940.62|1939.12|1940.88|1939.38|1939.9|1938.4|0
1661898900000|2022-08-30 22:35:00|1940.66|1939.16|1941.07|1939.57|1941.15|1939.65|1940.21|1938.71|0
1661899200000|2022-08-30 22:40:00|1941.08|1939.58|1941.43|1939.93|1941.43|1939.93|1940.98|1939.48|0
1661899500000|2022-08-30 22:45:00|1941.34|1939.84|1941.43|1939.93|1941.61|1940.11|1941.07|1939.57|0
1661899800000|2022-08-30 22:50:00|1941.44|1939.94|1941.43|1939.93|1941.97|1940.47|1941.43|1939.93|0
1661900100000|2022-08-30 22:55:00|1941.39|1939.89|1941.61|1940.11|1941.79|1940.29|1941.16|1939.66|0
1661900400000|2022-08-30 23:00:00|1941.6|1940.1|1941.43|1939.93|1941.88|1940.38|1941.43|1939.93|0
1661900700000|2022-08-30 23:05:00|1941.44|1939.94|1941.25|1939.75|1941.52|1940.02|1941.16|1939.66|0
1661901000000|2022-08-30 23:10:00|1941.3|1939.8|1940.54|1939.04|1941.52|1940.02|1940.27|1938.77|0
1661901300000|2022-08-30 23:15:00|1940.58|1939.08|1940.45|1938.95|1940.89|1939.39|1940.45|1938.95|0
1661901600000|2022-08-30 23:20:00|1940.49|1938.99|1940.54|1939.04|1940.63|1939.13|1940.36|1938.86|0
1661901900000|2022-08-30 23:25:00|1940.63|1939.13|1940.63|1939.13|1940.72|1939.22|1940.18|1938.68|0
1661902200000|2022-08-30 23:30:00|1940.62|1939.12|1939.82|1938.32|1940.62|1939.12|1939.38|1937.88|0
1661902500000|2022-08-30 23:35:00|1939.81|1938.31|1939.96|1938.46|1940.27|1938.77|1939.55|1938.05|0
1661902800000|2022-08-30 23:40:00|1940|1938.5|1940.27|1938.77|1940.45|1938.95|1939.91|1938.41|0
1661903100000|2022-08-30 23:45:00|1940.22|1938.72|1940.27|1938.77|1940.45|1938.95|1940.09|1938.59|0
1661903400000|2022-08-30 23:50:00|1940.36|1938.86|1940.18|1938.68|1940.54|1939.04|1939.91|1938.41|0
1661903700000|2022-08-30 23:55:00|1940.27|1938.77|1941.16|1939.66|1941.34|1939.84|1940.09|1938.59|0
1661904000000|2022-08-31 00:00:00|1941.07|1939.57|1941.43|1939.93|1941.61|1940.11|1940.54|1939.04|0
1661904300000|2022-08-31 00:05:00|1941.34|1939.84|1943.09|1941.59|1943.23|1941.73|1940.98|1939.48|0
1661904600000|2022-08-31 00:10:00|1943.05|1941.55|1942.51|1941.01|1943.32|1941.82|1942.29|1940.79|0
1661904900000|2022-08-31 00:15:00|1942.52|1941.02|1942.6|1941.1|1942.6|1941.1|1941.3|1939.8|0
1661905200000|2022-08-31 00:20:00|1942.81|1941.31|1943.9|1942.4|1944.12|1942.62|1942.6|1941.1|0
1661905500000|2022-08-31 00:25:00|1943.91|1942.41|1943.9|1942.4|1944.77|1943.27|1943.46|1941.96|0
1661905800000|2022-08-31 00:30:00|1943.91|1942.41|1943.9|1942.4|1944.79|1943.29|1943.47|1941.97|0
1661906100000|2022-08-31 00:35:00|1943.89|1942.39|1943.91|1942.41|1943.91|1942.41|1942.6|1941.1|0
1661906400000|2022-08-31 00:40:00|1943.92|1942.42|1946.21|1944.71|1946.22|1944.72|1943.92|1942.42|0
1661906700000|2022-08-31 00:45:00|1945.79|1944.29|1946.22|1944.72|1946.66|1945.16|1945.78|1944.28|0
1661907000000|2022-08-31 00:50:00|1946.21|1944.71|1946.2|1944.7|1946.22|1944.72|1945.78|1944.28|0
1661907300000|2022-08-31 00:55:00|1945.78|1944.28|1946.21|1944.71|1946.21|1944.71|1945.77|1944.27|0
1661907600000|2022-08-31 01:00:00|1946.2|1944.7|1945.75|1944.25|1946.64|1945.14|1945.75|1944.25|0
1661907900000|2022-08-31 01:05:00|1945.74|1944.24|1946.41|1944.91|1946.62|1945.12|1945.73|1944.23|0
1661908200000|2022-08-31 01:10:00|1946.62|1945.12|1946.63|1945.13|1946.63|1945.13|1945.75|1944.25|0
1661908500000|2022-08-31 01:15:00|1946.62|1945.12|1945.78|1944.28|1946.63|1945.13|1945.32|1943.82|0
1661908800000|2022-08-31 01:20:00|1945.99|1944.49|1945.76|1944.26|1946.64|1945.14|1945.32|1943.82|0
1661909100000|2022-08-31 01:25:00|1945.77|1944.27|1946.19|1944.69|1946.63|1945.13|1945.76|1944.26|0
1661909400000|2022-08-31 01:30:00|1946.2|1944.7|1947.53|1946.03|1947.75|1946.25|1946.2|1944.7|0
1661909700000|2022-08-31 01:35:00|1947.54|1946.04|1948.53|1947.03|1948.53|1947.03|1947.53|1946.03|0
1661910000000|2022-08-31 01:40:00|1948.54|1947.04|1948.1|1946.6|1948.99|1947.49|1948.1|1946.6|0
1661910300000|2022-08-31 01:45:00|1948.31|1946.81|1948.09|1946.59|1948.53|1947.03|1947.65|1946.15|0
1661910600000|2022-08-31 01:50:00|1948.08|1946.58|1946.79|1945.29|1948.09|1946.59|1946.79|1945.29|0
1661910900000|2022-08-31 01:55:00|1946.8|1945.3|1947.22|1945.72|1947.66|1946.16|1946.79|1945.29|0
1661911200000|2022-08-31 02:00:00|1947.23|1945.73|1948.33|1946.83|1948.33|1946.83|1947.22|1945.72|0
1661911500000|2022-08-31 02:05:00|1948.12|1946.62|1948.53|1947.03|1948.75|1947.25|1948.09|1946.59|0
1661911800000|2022-08-31 02:10:00|1948.52|1947.02|1948.51|1947.01|1948.95|1947.45|1948.07|1946.57|0
1661912100000|2022-08-31 02:15:00|1948.52|1947.02|1949.44|1947.94|1949.45|1947.95|1948.14|1946.64|0
1661912400000|2022-08-31 02:20:00|1949.02|1947.52|1948.57|1947.07|1949.45|1947.95|1948.57|1947.07|0
1661912700000|2022-08-31 02:25:00|1948.56|1947.06|1949.43|1947.93|1949.44|1947.94|1948.56|1947.06|0
1661913000000|2022-08-31 02:30:00|1949.01|1947.51|1949.44|1947.94|1949.89|1948.39|1949.01|1947.51|0
1661913300000|2022-08-31 02:35:00|1949.02|1947.52|1950.35|1948.85|1950.79|1949.29|1949.01|1947.51|0
1661913600000|2022-08-31 02:40:00|1950.34|1948.84|1949.9|1948.4|1950.77|1949.27|1949.9|1948.4|0
1661913900000|2022-08-31 02:45:00|1949.91|1948.41|1950.33|1948.83|1950.34|1948.84|1949.9|1948.4|0
1661914200000|2022-08-31 02:50:00|1950.34|1948.84|1949.89|1948.39|1950.34|1948.84|1949.89|1948.39|0
1661914500000|2022-08-31 02:55:00|1949.88|1948.38|1950.73|1949.23|1950.75|1949.25|1949.87|1948.37|0
1661914800000|2022-08-31 03:00:00|1950.31|1948.81|1950.73|1949.23|1950.74|1949.24|1950.29|1948.79|0
1661915100000|2022-08-31 03:05:00|1950.74|1949.24|1950.74|1949.24|1950.75|1949.25|1950.31|1948.81|0
1661915400000|2022-08-31 03:10:00|1950.73|1949.23|1951.26|1949.76|1951.69|1950.19|1950.73|1949.23|0
1661915700000|2022-08-31 03:15:00|1951.25|1949.75|1950.82|1949.32|1951.26|1949.76|1950.81|1949.31|0
1661916000000|2022-08-31 03:20:00|1951.03|1949.53|1953.07|1951.57|1953.55|1952.05|1950.81|1949.31|0
1661916300000|2022-08-31 03:25:00|1953.06|1951.56|1953.49|1951.99|1953.49|1951.99|1952.61|1951.11|0
1661916600000|2022-08-31 03:30:00|1953.48|1951.98|1953.02|1951.52|1953.49|1951.99|1952.57|1951.07|0
1661916900000|2022-08-31 03:35:00|1953.03|1951.53|1953.86|1952.36|1953.89|1952.39|1953.03|1951.53|0
1661917200000|2022-08-31 03:40:00|1953.44|1951.94|1953.06|1951.56|1953.44|1951.94|1952.85|1951.35|0
1661917500000|2022-08-31 03:45:00|1953.05|1951.55|1952.49|1950.99|1953.07|1951.57|1952.49|1950.99|0
1661917800000|2022-08-31 03:50:00|1952.5|1951|1952.07|1950.57|1952.5|1951|1952.06|1950.56|0
1661918100000|2022-08-31 03:55:00|1952.06|1950.56|1952.5|1951|1952.51|1951.01|1952.06|1950.56|0
1661918400000|2022-08-31 04:00:00|1952.51|1951.01|1952.95|1951.45|1952.95|1951.45|1952.5|1951|0
1661918700000|2022-08-31 04:05:00|1952.94|1951.44|1952.51|1951.01|1952.95|1951.45|1952.08|1950.58|0
1661919000000|2022-08-31 04:10:00|1952.5|1951|1952.54|1951.04|1952.96|1951.46|1952.5|1951|0
1661919300000|2022-08-31 04:15:00|1952.96|1951.46|1952.96|1951.46|1952.96|1951.46|1952.96|1951.46|0
1661919600000|2022-08-31 04:20:00|1952.54|1951.04|1952.96|1951.46|1952.96|1951.46|1952.53|1951.03|0
1661919900000|2022-08-31 04:25:00|1952.54|1951.04|1952.09|1950.59|1952.75|1951.25|1952.08|1950.58|0
1661920200000|2022-08-31 04:30:00|1952.08|1950.58|1953.39|1951.89|1953.39|1951.89|1951.65|1950.15|0
1661920500000|2022-08-31 04:35:00|1953.4|1951.9|1954.75|1953.25|1955.6|1954.1|1953.39|1951.89|0
1661920800000|2022-08-31 04:40:00|1954.76|1953.26|1954.32|1952.82|1954.77|1953.27|1954.32|1952.82|0
1661921100000|2022-08-31 04:45:00|1953.9|1952.4|1953.45|1951.95|1953.9|1952.4|1953.45|1951.95|0
1661921400000|2022-08-31 04:50:00|1953.24|1951.74|1953.02|1951.52|1953.24|1951.74|1952.59|1951.09|0
1661921700000|2022-08-31 04:55:00|1953.01|1951.51|1953.45|1951.95|1953.66|1952.16|1952.58|1951.08|0
1661922000000|2022-08-31 05:00:00|1953.44|1951.94|1952.52|1951.02|1953.45|1951.95|1952.52|1951.02|0
1661922300000|2022-08-31 05:05:00|1952.51|1951.01|1952.05|1950.55|1952.96|1951.46|1951.61|1950.11|0
1661922600000|2022-08-31 05:10:00|1952.06|1950.56|1952.94|1951.44|1953.37|1951.87|1952.05|1950.55|0
1661922900000|2022-08-31 05:15:00|1952.95|1951.45|1952.51|1951.01|1953.43|1951.93|1952.51|1951.01|0
1661923200000|2022-08-31 05:20:00|1952.73|1951.23|1953.84|1952.34|1954.05|1952.55|1952.08|1950.58|0
1661923500000|2022-08-31 05:25:00|1954.05|1952.55|1953.81|1952.31|1955.57|1954.07|1953.81|1952.31|0
1661923800000|2022-08-31 05:30:00|1953.8|1952.3|1953.38|1951.88|1954.24|1952.74|1953.37|1951.87|0
1661924100000|2022-08-31 05:35:00|1953.39|1951.89|1952.95|1951.45|1953.39|1951.89|1952.52|1951.02|0
1661924400000|2022-08-31 05:40:00|1952.94|1951.44|1951.62|1950.12|1953.37|1951.87|1951.62|1950.12|0
1661924700000|2022-08-31 05:45:00|1951.61|1950.11|1951.57|1950.07|1952.05|1950.55|1951.13|1949.63|0
1661925000000|2022-08-31 05:50:00|1951.99|1950.49|1952.44|1950.94|1952.88|1951.38|1951.99|1950.49|0
1661925300000|2022-08-31 05:55:00|1952.45|1950.95|1953.79|1952.29|1954.22|1952.72|1952.43|1950.93|0
1661925600000|2022-08-31 06:00:00|1953.37|1951.87|1954.2|1952.7|1955.53|1954.03|1953.37|1951.87|0
1661925900000|2022-08-31 06:05:00|1954.41|1952.91|1956.86|1955.36|1957.29|1955.79|1954.19|1952.69|0
1661926200000|2022-08-31 06:10:00|1956.87|1955.37|1956.76|1955.26|1957.74|1956.24|1956.31|1954.81|0
1661926500000|2022-08-31 06:15:00|1956.73|1955.23|1954.5|1953|1956.74|1955.24|1954.07|1952.57|0
1661926800000|2022-08-31 06:20:00|1954.08|1952.58|1954.47|1952.97|1954.94|1953.44|1953.62|1952.12|0
1661927100000|2022-08-31 06:25:00|1954.05|1952.55|1954.45|1952.95|1954.91|1953.41|1954.02|1952.52|0
1661927400000|2022-08-31 06:30:00|1954.46|1952.96|1951.05|1949.65|1954.69|1953.19|1950.93|1949.53|26
1661927700000|2022-08-31 06:35:00|1950.68|1949.28|1951.18|1949.78|1951.18|1949.78|1950.68|1949.28|7
1661928000000|2022-08-31 06:40:00|1951.05|1949.65|1950.18|1948.78|1951.05|1949.65|1950.18|1948.78|8
1661928300000|2022-08-31 06:45:00|1950.05|1948.65|1950.68|1949.28|1950.8|1949.4|1950.05|1948.65|14
1661928600000|2022-08-31 06:50:00|1950.43|1949.03|1950.55|1949.15|1950.55|1949.15|1950.18|1948.78|21
1661928900000|2022-08-31 06:55:00|1950.05|1948.55|1950.95|1949.45|1950.96|1949.46|1949.28|1947.78|0
1661929200000|2022-08-31 07:00:00|1950.96|1949.46|1942.48|1941.98|1950.96|1950.35|1941.98|1941.48|4404
1661929500000|2022-08-31 07:05:00|1942.73|1942.23|1943.48|1942.98|1944.1|1943.6|1938.48|1937.98|3155
1661929800000|2022-08-31 07:10:00|1943.1|1942.6|1947.23|1946.73|1949.1|1948.6|1942.73|1942.23|2326
1661930100000|2022-08-31 07:15:00|1946.73|1946.23|1949.48|1948.98|1951.48|1950.98|1946.48|1945.98|1386
1661930400000|2022-08-31 07:20:00|1949.23|1948.73|1950.98|1950.48|1951.23|1950.73|1947.48|1946.98|1135
1661930700000|2022-08-31 07:25:00|1951.1|1950.6|1947.73|1947.23|1951.98|1951.48|1947.23|1946.73|1089
1661931000000|2022-08-31 07:30:00|1947.48|1946.98|1944.48|1943.98|1947.48|1946.98|1944.23|1943.73|1212
1661931300000|2022-08-31 07:35:00|1944.73|1944.23|1944.98|1944.48|1947.48|1946.98|1943.48|1942.98|1257
1661931600000|2022-08-31 07:40:00|1945.08|1944.58|1941.58|1941.08|1945.45|1944.95|1940.83|1940.33|1251
1661931900000|2022-08-31 07:45:00|1941.45|1940.95|1938.2|1937.7|1941.83|1941.33|1937.58|1937.08|1137
1661932200000|2022-08-31 07:50:00|1938.33|1937.83|1939.33|1938.83|1939.83|1939.33|1937.58|1937.08|1649
1661932500000|2022-08-31 07:55:00|1939.58|1939.08|1939.2|1938.7|1942.08|1941.58|1938.83|1938.33|733
1661932800000|2022-08-31 08:00:00|1939.08|1938.58|1939.58|1939.08|1942.58|1942.08|1938.33|1937.83|959
1661933100000|2022-08-31 08:05:00|1939.45|1938.95|1935.33|1934.83|1939.58|1939.08|1935.08|1934.58|1098
1661933400000|2022-08-31 08:10:00|1935.2|1934.7|1934.83|1934.33|1938.33|1937.83|1934.58|1934.08|949
1661933700000|2022-08-31 08:15:00|1934.7|1934.2|1937.58|1937.08|1938.08|1937.58|1934.08|1933.58|843
1661934000000|2022-08-31 08:20:00|1937.33|1936.83|1933.2|1932.7|1937.83|1937.33|1931.7|1931.2|873
1661934300000|2022-08-31 08:25:00|1933.08|1932.58|1934.58|1934.08|1934.83|1934.33|1931.58|1931.08|760
1661934600000|2022-08-31 08:30:00|1934.45|1933.95|1932.08|1931.58|1934.45|1933.95|1931.33|1930.83|678
1661934900000|2022-08-31 08:35:00|1932.2|1931.7|1934.08|1933.58|1934.58|1934.08|1931.33|1930.83|870
1661935200000|2022-08-31 08:40:00|1933.83|1933.33|1935.83|1935.33|1935.83|1935.33|1931.7|1931.2|554
1661935500000|2022-08-31 08:45:00|1936.08|1935.58|1937.58|1937.08|1938.33|1937.83|1935.33|1934.83|786
1661935800000|2022-08-31 08:50:00|1937.83|1937.33|1936.58|1936.08|1938.2|1937.7|1936.58|1936.08|467
1661936100000|2022-08-31 08:55:00|1936.83|1936.33|1934.45|1933.95|1937.58|1937.08|1933.58|1933.08|545
1661936400000|2022-08-31 09:00:00|1934.58|1934.08|1929.83|1929.33|1934.58|1934.08|1929.08|1928.58|774
1661936700000|2022-08-31 09:05:00|1929.58|1929.08|1928.08|1927.58|1930.08|1929.58|1927.83|1927.33|862
1661937000000|2022-08-31 09:10:00|1927.95|1927.45|1925.58|1925.08|1929.08|1928.58|1925.58|1925.08|807
1661937300000|2022-08-31 09:15:00|1926.08|1925.58|1927.58|1927.08|1928.83|1928.33|1925.58|1925.08|1387
1661937600000|2022-08-31 09:20:00|1927.45|1926.95|1928.58|1928.08|1929.08|1928.58|1926.58|1926.08|817
1661937900000|2022-08-31 09:25:00|1928.45|1927.95|1924.58|1924.08|1928.83|1928.33|1924.45|1923.95|799
1661938200000|2022-08-31 09:30:00|1924.83|1924.33|1927.08|1926.58|1927.58|1927.08|1923.83|1923.33|593
1661938500000|2022-08-31 09:35:00|1927.33|1926.83|1925.95|1925.45|1929.33|1928.83|1925.08|1924.58|668
1661938800000|2022-08-31 09:40:00|1925.83|1925.33|1929.33|1928.83|1929.58|1929.08|1925.83|1925.33|436
1661939100000|2022-08-31 09:45:00|1929.08|1928.58|1927.08|1926.58|1929.58|1929.08|1926.33|1925.83|892
1661939400000|2022-08-31 09:50:00|1927.33|1926.83|1929.83|1929.33|1930.33|1929.83|1927.33|1926.83|613
1661939700000|2022-08-31 09:55:00|1929.33|1928.83|1928.58|1928.08|1929.83|1929.33|1928.08|1927.58|698
1661940000000|2022-08-31 10:00:00|1928.83|1928.33|1929.33|1928.83|1930.08|1929.58|1926.58|1926.08|661
1661940300000|2022-08-31 10:05:00|1929.08|1928.58|1930.45|1929.95|1931.83|1931.33|1929.08|1928.58|598
1661940600000|2022-08-31 10:10:00|1930.58|1930.08|1932.33|1931.83|1932.45|1931.95|1930.33|1929.83|409
1661940900000|2022-08-31 10:15:00|1932.58|1932.08|1933.83|1933.33|1935.08|1934.58|1932.08|1931.58|951
1661941200000|2022-08-31 10:20:00|1934.08|1933.58|1936.83|1936.33|1937.33|1936.83|1933.58|1933.08|645
1661941500000|2022-08-31 10:25:00|1936.7|1936.2|1937.33|1936.83|1938.08|1937.58|1936.33|1935.83|724
1661941800000|2022-08-31 10:30:00|1937.2|1936.7|1935.7|1935.2|1937.2|1936.7|1935.33|1934.83|432
1661942100000|2022-08-31 10:35:00|1935.83|1935.33|1937.83|1937.33|1937.83|1937.33|1935.58|1935.08|401
1661942400000|2022-08-31 10:40:00|1938.08|1937.58|1937.83|1937.33|1938.33|1937.83|1936.83|1936.33|329
1661942700000|2022-08-31 10:45:00|1937.58|1937.08|1938.58|1938.08|1939.08|1938.58|1937.58|1937.08|482
1661943000000|2022-08-31 10:50:00|1938.45|1937.95|1939.83|1939.33|1940.33|1939.83|1938.33|1937.83|393
1661943300000|2022-08-31 10:55:00|1939.7|1939.2|1936.83|1936.33|1939.83|1939.33|1936.83|1936.33|426
1661943600000|2022-08-31 11:00:00|1937.08|1936.58|1939.83|1939.33|1940.58|1940.08|1936.83|1936.33|421
1661943900000|2022-08-31 11:05:00|1939.58|1939.08|1935.83|1935.33|1939.58|1939.08|1935.83|1935.33|469
1661944200000|2022-08-31 11:10:00|1935.58|1935.08|1935.58|1935.08|1936.33|1935.83|1934.58|1934.08|410
1661944500000|2022-08-31 11:15:00|1935.7|1935.2|1938.95|1938.45|1939.58|1939.08|1934.33|1933.83|584
1661944800000|2022-08-31 11:20:00|1938.83|1938.33|1938.33|1937.83|1939.33|1938.83|1937.58|1937.08|339
1661945100000|2022-08-31 11:25:00|1938.58|1938.08|1937.33|1936.83|1938.58|1938.08|1936.83|1936.33|362
1661945400000|2022-08-31 11:30:00|1937.08|1936.58|1934.08|1933.58|1937.83|1937.33|1933.83|1933.33|431
1661945700000|2022-08-31 11:35:00|1934.33|1933.83|1931.58|1931.08|1934.83|1934.33|1931.33|1930.83|657
1661946000000|2022-08-31 11:40:00|1931.72|1931.22|1932.47|1931.97|1933.47|1932.97|1931.72|1931.22|551
1661946300000|2022-08-31 11:45:00|1932.22|1931.72|1931.22|1930.72|1932.47|1931.97|1930.97|1930.47|477
1661946600000|2022-08-31 11:50:00|1930.97|1930.47|1931.47|1930.97|1931.97|1931.47|1930.22|1929.72|554
1661946900000|2022-08-31 11:55:00|1931.22|1930.72|1932.22|1931.72|1932.72|1932.22|1931.22|1930.72|335
1661947200000|2022-08-31 12:00:00|1931.72|1931.22|1932.97|1932.47|1933.72|1933.22|1931.09|1930.59|581
1661947500000|2022-08-31 12:05:00|1933.22|1932.72|1932.09|1931.59|1934.22|1933.72|1931.72|1931.22|429
1661947800000|2022-08-31 12:10:00|1931.97|1931.47|1932.34|1931.84|1932.97|1932.47|1931.97|1931.47|301
1661948100000|2022-08-31 12:15:00|1932.22|1931.72|1934.72|1934.22|1935.47|1934.97|1932.22|1931.72|742
1661948400000|2022-08-31 12:20:00|1934.59|1934.09|1933.84|1933.34|1934.97|1934.47|1933.47|1932.97|510
1661948700000|2022-08-31 12:25:00|1933.97|1933.47|1933.59|1933.09|1935.22|1934.72|1933.22|1932.72|396
1661949000000|2022-08-31 12:30:00|1933.47|1932.97|1931.09|1930.59|1934.47|1933.97|1930.72|1930.22|641
1661949300000|2022-08-31 12:35:00|1930.97|1930.47|1931.72|1931.22|1933.22|1932.72|1930.22|1929.72|538
1661949600000|2022-08-31 12:40:00|1931.47|1930.97|1928.22|1927.72|1931.97|1931.47|1927.72|1927.22|711
1661949900000|2022-08-31 12:45:00|1928.34|1927.84|1931.72|1931.22|1931.72|1931.22|1927.97|1927.47|398
1661950200000|2022-08-31 12:50:00|1931.84|1931.34|1934.34|1933.84|1934.47|1933.97|1931.47|1930.97|430
1661950500000|2022-08-31 12:55:00|1934.47|1933.97|1933.09|1932.59|1935.22|1934.72|1932.72|1932.22|433
1661950800000|2022-08-31 13:00:00|1933.22|1932.72|1935.22|1934.72|1935.34|1934.84|1932.84|1932.34|569
1661951100000|2022-08-31 13:05:00|1935.34|1934.84|1934.97|1934.47|1935.97|1935.47|1933.97|1933.47|550
1661951400000|2022-08-31 13:10:00|1935.09|1934.59|1935.72|1935.22|1937.72|1937.22|1935.09|1934.59|790
1661951700000|2022-08-31 13:15:00|1935.97|1935.47|1935.47|1934.97|1936.72|1936.22|1934.22|1933.72|509
1661952000000|2022-08-31 13:20:00|1935.72|1935.22|1936.97|1936.47|1937.97|1937.47|1935.22|1934.72|473
1661952300000|2022-08-31 13:25:00|1936.84|1936.34|1935.97|1935.47|1936.84|1936.34|1935.22|1934.72|595
1661952600000|2022-08-31 13:30:00|1935.72|1935.22|1933.97|1933.47|1936.34|1935.84|1933.22|1932.72|5328
1661952900000|2022-08-31 13:35:00|1933.72|1933.22|1934.72|1934.22|1935.22|1934.72|1932.09|1931.59|812
1661953200000|2022-08-31 13:40:00|1934.84|1934.34|1936.34|1935.84|1936.47|1935.97|1932.97|1932.47|622
1661953500000|2022-08-31 13:45:00|1936.09|1935.59|1937.72|1937.22|1939.34|1938.84|1935.47|1934.97|814
1661953800000|2022-08-31 13:50:00|1937.84|1937.34|1936.97|1936.47|1938.84|1938.34|1936.97|1936.47|764
1661954100000|2022-08-31 13:55:00|1936.72|1936.22|1935.59|1935.09|1937.47|1936.97|1934.97|1934.47|1006
1661954400000|2022-08-31 14:00:00|1935.47|1934.97|1931.84|1931.34|1935.47|1934.97|1931.72|1931.22|947
1661954700000|2022-08-31 14:05:00|1931.97|1931.47|1930.72|1930.22|1932.72|1932.22|1930.47|1929.97|930
1661955000000|2022-08-31 14:10:00|1930.88|1930.38|1931.13|1930.63|1933.88|1933.38|1930|1929.5|975
1661955300000|2022-08-31 14:15:00|1930.88|1930.38|1931.13|1930.63|1931.88|1931.38|1929.38|1928.88|1000
1661955600000|2022-08-31 14:20:00|1931.63|1931.13|1931.38|1930.88|1934.13|1933.63|1929.75|1929.25|1549
1661955900000|2022-08-31 14:25:00|1931.25|1930.75|1928.38|1927.88|1932.63|1932.13|1928.13|1927.63|1294
1661956200000|2022-08-31 14:30:00|1928.13|1927.63|1929.88|1929.38|1930.13|1929.63|1927.88|1927.38|1125
1661956500000|2022-08-31 14:35:00|1929.63|1929.13|1927.25|1926.75|1931.63|1931.13|1926.88|1926.38|1527
1661956800000|2022-08-31 14:40:00|1927.13|1926.63|1930.63|1930.13|1930.88|1930.38|1926.63|1926.13|992
1661957100000|2022-08-31 14:45:00|1930.38|1929.88|1932.38|1931.88|1932.75|1932.25|1928.88|1928.38|1332
1661957400000|2022-08-31 14:50:00|1932.13|1931.63|1931.5|1931|1933.38|1932.88|1929.88|1929.38|1159
1661957700000|2022-08-31 14:55:00|1931.38|1930.88|1928.25|1927.75|1931.88|1931.38|1928.13|1927.63|967
1661958000000|2022-08-31 15:00:00|1928.13|1927.63|1924.5|1924|1928.13|1927.63|1924.13|1923.63|1465
1661958300000|2022-08-31 15:05:00|1924.63|1924.13|1922.88|1922.38|1925.13|1924.63|1920.88|1920.38|1608
1661958600000|2022-08-31 15:10:00|1922.63|1922.13|1922.88|1922.38|1922.88|1922.38|1920.88|1920.38|1439
1661958900000|2022-08-31 15:15:00|1922.63|1922.13|1923.38|1922.88|1923.88|1923.38|1921.13|1920.63|1431
1661959200000|2022-08-31 15:20:00|1923.13|1922.63|1922.38|1920.88|1924.38|1923.88|1921.38|1920.87|3450
1661959500000|2022-08-31 15:25:00|1922.37|1920.87|1919.65|1918.15|1923.28|1921.78|1919.64|1918.14|1941
1661959800000|2022-08-31 15:30:00|1919.64|1918.14|1919.2|1917.8|1920.95|1919.55|1918.78|1917.28|255
1661960100000|2022-08-31 15:35:00|1919.08|1917.68|1918.58|1917.18|1920.08|1918.68|1916.95|1915.55|1028
1661960400000|2022-08-31 15:40:00|1918.08|1916.68|1919.08|1917.68|1919.08|1917.68|1918.08|1916.68|36
1661960700000|2022-08-31 15:45:00|1918.58|1917.18|1918.58|1917.18|1918.7|1917.3|1918.45|1917.05|3
1661961000000|2022-08-31 15:50:00|1918.7|1917.3|1918.58|1917.18|1919.08|1917.68|1918.45|1917.05|26
1661961300000|2022-08-31 15:55:00|1918.45|1917.05|1919.63|1918.13|1920.08|1918.68|1918.45|1917.05|36
1661961600000|2022-08-31 16:00:00|1919.64|1918.14|1919.39|1917.89|1920.09|1918.59|1918.94|1917.44|0
1661961900000|2022-08-31 16:05:00|1919.4|1917.9|1917.64|1916.14|1919.82|1918.32|1917.63|1916.13|0
1661962200000|2022-08-31 16:10:00|1917.65|1916.15|1917.62|1916.12|1918.1|1916.6|1917.15|1915.65|0
1661962500000|2022-08-31 16:15:00|1917.61|1916.11|1917.65|1916.15|1919|1917.5|1917.61|1916.11|0
1661962800000|2022-08-31 16:20:00|1917.64|1916.14|1916.71|1915.21|1918.07|1916.57|1916.27|1914.77|0
1661963100000|2022-08-31 16:25:00|1916.72|1915.22|1917.1|1915.6|1918.02|1916.52|1916.69|1915.19|0
1661963400000|2022-08-31 16:30:00|1917.11|1915.61|1917.92|1916.42|1918.78|1917.28|1917.08|1915.58|0
1661963700000|2022-08-31 16:35:00|1917.93|1916.43|1916.17|1914.67|1918.36|1916.86|1916.14|1914.64|0
1661964000000|2022-08-31 16:40:00|1916.18|1914.68|1915.69|1914.19|1916.18|1914.68|1914.37|1912.87|0
1661964300000|2022-08-31 16:45:00|1915.68|1914.18|1916.22|1914.72|1916.61|1915.11|1915.24|1913.74|0
1661964600000|2022-08-31 16:50:00|1916.64|1915.14|1917|1915.5|1917.45|1915.95|1915.71|1914.21|0
1661964900000|2022-08-31 16:55:00|1916.99|1915.49|1917.03|1915.53|1917.03|1915.53|1916.11|1914.61|0
1661965200000|2022-08-31 17:00:00|1917.02|1915.52|1916.6|1915.1|1917.05|1915.55|1916.15|1914.65|0
1661965500000|2022-08-31 17:05:00|1916.59|1915.09|1918.35|1916.85|1918.36|1916.86|1916.16|1914.66|0
1661965800000|2022-08-31 17:10:00|1918.34|1916.84|1919.63|1918.13|1920.54|1919.04|1918.34|1916.84|0
1661966100000|2022-08-31 17:15:00|1919.64|1918.14|1917.4|1915.9|1919.64|1918.14|1917.39|1915.89|0
1661966400000|2022-08-31 17:20:00|1917.39|1915.89|1915.62|1914.12|1917.84|1916.34|1915.61|1914.11|0
1661966700000|2022-08-31 17:25:00|1915.61|1914.11|1916.07|1914.57|1916.51|1915.01|1914.72|1913.22|0
1661967000000|2022-08-31 17:30:00|1916.08|1914.58|1916.06|1914.56|1916.96|1915.46|1915.18|1913.68|0
1661967300000|2022-08-31 17:35:00|1916.07|1914.57|1915.12|1913.62|1916.5|1915|1914.69|1913.19|0
1661967600000|2022-08-31 17:40:00|1915.11|1913.61|1914.64|1913.14|1915.11|1913.61|1914.15|1912.65|0
1661967900000|2022-08-31 17:45:00|1914.63|1913.13|1914.17|1912.67|1915.52|1914.02|1914.17|1912.67|0
1661968200000|2022-08-31 17:50:00|1914.18|1912.68|1916.02|1914.52|1916.03|1914.53|1913.74|1912.24|0
1661968500000|2022-08-31 17:55:00|1916.01|1914.51|1915.6|1914.1|1916.04|1914.54|1915.14|1913.64|0
1661968800000|2022-08-31 18:00:00|1915.59|1914.09|1915.57|1914.07|1916.51|1915.01|1915.15|1913.65|0
1661969100000|2022-08-31 18:05:00|1915.56|1914.06|1916.04|1914.54|1917.18|1915.68|1914.67|1913.17|0
1661969400000|2022-08-31 18:10:00|1916.46|1914.96|1916.02|1914.52|1916.49|1914.99|1915.57|1914.07|0
1661969700000|2022-08-31 18:15:00|1916.03|1914.53|1915.14|1913.64|1916.5|1915|1915.13|1913.63|0
1661970000000|2022-08-31 18:20:00|1915.15|1913.65|1914.68|1913.18|1915.59|1914.09|1914.24|1912.74|0
1661970300000|2022-08-31 18:25:00|1914.67|1913.17|1914.75|1913.25|1915.66|1914.16|1914.67|1913.17|0
1661970600000|2022-08-31 18:30:00|1914.74|1913.24|1912.95|1911.45|1914.76|1913.26|1912.49|1910.99|0
1661970900000|2022-08-31 18:35:00|1912.96|1911.46|1912.03|1910.53|1912.96|1911.46|1912.02|1910.52|0
1661971200000|2022-08-31 18:40:00|1912.02|1910.52|1912.17|1910.67|1912.59|1911.09|1911.68|1910.18|0
1661971500000|2022-08-31 18:45:00|1912.15|1910.65|1912.62|1911.12|1913.11|1911.61|1911.7|1910.2|0
1661971800000|2022-08-31 18:50:00|1912.61|1911.11|1913.05|1911.55|1913.5|1912|1912.17|1910.67|0
1661972100000|2022-08-31 18:55:00|1913.06|1911.56|1913.53|1912.03|1913.53|1912.03|1912.16|1910.66|0
1661972400000|2022-08-31 19:00:00|1913.52|1912.02|1915.35|1913.85|1915.36|1913.86|1913.04|1911.54|0
1661972700000|2022-08-31 19:05:00|1915.34|1913.84|1915.75|1914.25|1916.71|1915.21|1914.03|1912.53|0
1661973000000|2022-08-31 19:10:00|1915.74|1914.24|1917.13|1915.63|1917.14|1915.64|1915.73|1914.23|0
1661973300000|2022-08-31 19:15:00|1917.14|1915.64|1917.6|1916.1|1919.02|1917.52|1917.14|1915.64|0
1661973600000|2022-08-31 19:20:00|1917.59|1916.09|1915.8|1914.3|1917.59|1916.09|1915.56|1914.06|0
1661973900000|2022-08-31 19:25:00|1915.79|1914.29|1915.81|1914.31|1916.26|1914.76|1914.92|1913.42|0
1661974200000|2022-08-31 19:30:00|1915.8|1914.3|1914.89|1913.39|1916.71|1915.21|1914.45|1912.95|0
1661974500000|2022-08-31 19:35:00|1914.47|1912.97|1915.84|1914.34|1915.85|1914.35|1914.02|1912.52|0
1661974800000|2022-08-31 19:40:00|1915.85|1914.35|1917.83|1916.33|1918.27|1916.77|1915.36|1913.86|0
1661975100000|2022-08-31 19:45:00|1917.82|1916.32|1917.08|1915.58|1919.17|1917.67|1916.61|1915.11|0
1661975400000|2022-08-31 19:50:00|1917.1|1915.6|1915.21|1913.71|1917.49|1915.99|1915.2|1913.7|0
1661975700000|2022-08-31 19:55:00|1914.79|1913.29|1913.69|1912.19|1915.24|1913.74|1913.68|1912.18|0
1661976000000|2022-08-31 20:00:00|1913.52|1912.02|1913.9|1912.4|1914.68|1913.18|1912.72|1911.22|0
1661976300000|2022-08-31 20:05:00|1913.98|1912.48|1914.92|1913.42|1915|1913.5|1913.72|1912.22|0
1661976600000|2022-08-31 20:10:00|1915|1913.5|1915.09|1913.59|1915.18|1913.68|1914.83|1913.33|0
1661976900000|2022-08-31 20:15:00|1915|1913.5|1915.19|1913.69|1915.19|1913.69|1914.74|1913.24|0
1661977200000|2022-08-31 20:20:00|1915.24|1913.74|1915.28|1913.78|1915.37|1913.87|1914.93|1913.43|0
1661977500000|2022-08-31 20:25:00|1915.19|1913.69|1915.55|1914.05|1915.55|1914.05|1914.84|1913.34|0
1661977800000|2022-08-31 20:30:00|1915.54|1914.04|1915.66|1914.16|1915.84|1914.34|1915.46|1913.96|0
1661978100000|2022-08-31 20:35:00|1915.75|1914.25|1915.57|1914.07|1915.75|1914.25|1915.48|1913.98|0
1661978400000|2022-08-31 20:40:00|1915.66|1914.16|1915.21|1913.71|1915.66|1914.16|1915.21|1913.71|0
1661978700000|2022-08-31 20:45:00|1915.22|1913.72|1915.03|1913.53|1915.3|1913.8|1914.5|1913|0
1661979000000|2022-08-31 20:50:00|1914.99|1913.49|1915.21|1913.71|1915.3|1913.8|1914.99|1913.49|0
1661979300000|2022-08-31 20:55:00|1915.26|1913.76|1915.08|1913.58|1915.48|1913.98|1915.03|1913.53|0
1661979600000|2022-08-31 21:00:00|1915.03|1913.53|1915.18|1913.68|1915.25|1913.75|1914.94|1913.44|0
1661979900000|2022-08-31 21:05:00|1915.16|1913.66|1914.9|1913.4|1915.16|1913.66|1914.77|1913.27|0
1661980200000|2022-08-31 21:10:00|1914.91|1913.41|1914.64|1913.14|1915.04|1913.54|1914.64|1913.14|0
1661980500000|2022-08-31 21:15:00|1914.59|1913.09|1914.42|1912.92|1914.68|1913.18|1914.42|1912.92|0
1661980800000|2022-08-31 21:20:00|1914.41|1912.91|1914.01|1912.51|1914.41|1912.91|1913.97|1912.47|0
1661981100000|2022-08-31 21:25:00|1913.97|1912.47|1914.19|1912.69|1914.19|1912.69|1913.97|1912.47|0
1661981400000|2022-08-31 21:30:00|1914.24|1912.74|1914.15|1912.65|1914.33|1912.83|1914.15|1912.65|0
1661981700000|2022-08-31 21:35:00|1914.1|1912.6|1913.75|1912.25|1914.15|1912.65|1913.66|1912.16|0
1661982000000|2022-08-31 21:40:00|1913.88|1912.38|1913.84|1912.34|1913.92|1912.42|1913.84|1912.34|0
1661982300000|2022-08-31 21:45:00|1913.88|1912.38|1913.66|1912.16|1913.88|1912.38|1913.61|1912.11|0
1661982600000|2022-08-31 21:50:00|1913.65|1912.15|1913.61|1912.11|1913.65|1912.15|1913.53|1912.03|0
1661982900000|2022-08-31 21:55:00|1913.57|1912.07|1913.78|1912.28|1913.82|1912.32|1913.51|1912.01|0
1661983200000|2022-08-31 22:00:00|1913.76|1912.26|1914.49|1912.99|1914.98|1913.48|1912.8|1911.3|0
1661983500000|2022-08-31 22:05:00|1914.53|1913.03|1914.55|1913.05|1914.73|1913.23|1914.29|1912.79|0
1661983800000|2022-08-31 22:10:00|1914.56|1913.06|1912.77|1911.27|1914.64|1913.14|1912.77|1911.27|0
1661984100000|2022-08-31 22:15:00|1912.68|1911.18|1911.8|1910.3|1913.13|1911.63|1911.8|1910.3|0
1661984400000|2022-08-31 22:20:00|1911.81|1910.31|1910.09|1908.59|1912.51|1911.01|1910.09|1908.59|0
1661984700000|2022-08-31 22:25:00|1910.18|1908.68|1909.92|1908.42|1910.62|1909.12|1909.38|1907.88|0
1661985000000|2022-08-31 22:30:00|1909.91|1908.41|1908.94|1907.44|1910.14|1908.64|1908.14|1906.64|0
1661985300000|2022-08-31 22:35:00|1908.93|1907.43|1908.34|1906.84|1909.32|1907.82|1908.34|1906.84|0
1661985600000|2022-08-31 22:40:00|1908.35|1906.85|1908.6|1907.1|1908.87|1907.37|1908.35|1906.85|0
1661985900000|2022-08-31 22:45:00|1908.61|1907.11|1909.14|1907.64|1909.23|1907.73|1908.61|1907.11|0
1661986200000|2022-08-31 22:50:00|1909.23|1907.73|1909.85|1908.35|1910.25|1908.75|1909.05|1907.55|0
1661986500000|2022-08-31 22:55:00|1909.89|1908.39|1909.83|1908.33|1910.12|1908.62|1909.46|1907.96|0
1661986800000|2022-08-31 23:00:00|1909.87|1908.37|1908.58|1907.08|1909.87|1908.37|1908.4|1906.9|0
1661987100000|2022-08-31 23:05:00|1908.49|1906.99|1908.26|1906.76|1908.76|1907.26|1907.88|1906.38|0
1661987400000|2022-08-31 23:10:00|1908.3|1906.8|1907.9|1906.4|1908.7|1907.2|1907.9|1906.4|0
1661987700000|2022-08-31 23:15:00|1907.94|1906.44|1906.52|1905.02|1907.94|1906.44|1906.34|1904.84|0
1661988000000|2022-08-31 23:20:00|1906.56|1905.06|1906.65|1905.15|1907.01|1905.51|1906.52|1905.02|0
1661988300000|2022-08-31 23:25:00|1906.64|1905.14|1904.81|1903.31|1906.64|1905.14|1904.81|1903.31|0
1661988600000|2022-08-31 23:30:00|1904.82|1903.32|1904.72|1903.22|1904.9|1903.4|1903.74|1902.24|0
1661988900000|2022-08-31 23:35:00|1904.77|1903.27|1904.45|1902.95|1905.35|1903.85|1904.36|1902.86|0
1661989200000|2022-08-31 23:40:00|1904.46|1902.96|1904.99|1903.49|1905.17|1903.67|1904.45|1902.95|0
1661989500000|2022-08-31 23:45:00|1905.08|1903.58|1905.8|1904.3|1905.89|1904.39|1904.99|1903.49|0
1661989800000|2022-08-31 23:50:00|1905.71|1904.21|1905.18|1903.68|1906.25|1904.75|1905.09|1903.59|0
1661990100000|2022-08-31 23:55:00|1905.17|1903.67|1906.05|1904.55|1906.63|1905.13|1905|1903.5|0
1661990400000|2022-09-01 00:00:00|1906.14|1904.64|1906.83|1905.33|1906.92|1905.42|1905.07|1903.57|0
1661990700000|2022-09-01 00:05:00|1906.92|1905.42|1907.9|1906.4|1908.26|1906.76|1906.83|1905.33|0
1661991000000|2022-09-01 00:10:00|1907.89|1906.39|1906.82|1905.32|1908.01|1906.51|1906.4|1904.9|0
1661991300000|2022-09-01 00:15:00|1906.83|1905.33|1906.81|1905.31|1907.67|1906.17|1905.93|1904.43|0
1661991600000|2022-09-01 00:20:00|1906.82|1905.32|1907.25|1905.75|1908.12|1906.62|1906.8|1905.3|0
1661991900000|2022-09-01 00:25:00|1907.46|1905.96|1908.55|1907.05|1908.99|1907.49|1907.24|1905.74|0
1661992200000|2022-09-01 00:30:00|1908.54|1907.04|1906.8|1905.3|1908.98|1907.48|1906.8|1905.3|0
1661992500000|2022-09-01 00:35:00|1906.81|1905.31|1905.92|1904.42|1907.68|1906.18|1905.91|1904.41|0
1661992800000|2022-09-01 00:40:00|1905.91|1904.41|1903.28|1901.78|1905.94|1904.44|1903.27|1901.77|0
1661993100000|2022-09-01 00:45:00|1903.71|1902.21|1905.16|1903.66|1905.18|1903.68|1902.84|1901.34|0
1661993400000|2022-09-01 00:50:00|1905.15|1903.65|1905.6|1904.1|1906.05|1904.55|1904.73|1903.23|0
1661993700000|2022-09-01 00:55:00|1906.03|1904.53|1906.47|1904.97|1906.48|1904.98|1905.59|1904.09|0
1661994000000|2022-09-01 01:00:00|1906.48|1904.98|1907.81|1906.31|1907.81|1906.31|1906.47|1904.97|0
1661994300000|2022-09-01 01:05:00|1907.8|1906.3|1907.37|1905.87|1907.81|1906.31|1906.93|1905.43|0
1661994600000|2022-09-01 01:10:00|1907.36|1905.86|1906.5|1905|1907.38|1905.88|1906.5|1905|0
1661994900000|2022-09-01 01:15:00|1906.51|1905.01|1907.4|1905.9|1908.06|1906.56|1906.5|1905|0
1661995200000|2022-09-01 01:20:00|1907.18|1905.68|1906.53|1905.03|1907.18|1905.68|1905.65|1904.15|0
1661995500000|2022-09-01 01:25:00|1906.54|1905.04|1906.53|1905.03|1907.41|1905.91|1906.52|1905.02|0
1661995800000|2022-09-01 01:30:00|1906.54|1905.04|1906.05|1904.55|1907.41|1905.91|1905.62|1904.12|0
1661996100000|2022-09-01 01:35:00|1906.26|1904.76|1906.26|1904.76|1906.5|1905|1905.61|1904.11|0
1661996400000|2022-09-01 01:40:00|1906.05|1904.55|1906.93|1905.43|1906.94|1905.44|1905.59|1904.09|0
1661996700000|2022-09-01 01:45:00|1906.94|1905.44|1906.06|1904.56|1907.17|1905.67|1906.05|1904.55|0
1661997000000|2022-09-01 01:50:00|1906.49|1904.99|1906.51|1905.01|1906.52|1905.02|1905.18|1903.68|0
1661997300000|2022-09-01 01:55:00|1906.5|1905|1906.52|1905.02|1906.53|1905.03|1906.07|1904.57|0
1661997600000|2022-09-01 02:00:00|1906.53|1905.03|1905.38|1903.88|1907.38|1905.88|1905.36|1903.86|0
1661997900000|2022-09-01 02:05:00|1905.39|1903.89|1904.51|1903.01|1905.82|1904.32|1904.51|1903.01|0
1661998200000|2022-09-01 02:10:00|1904.52|1903.02|1904.52|1903.02|1904.97|1903.47|1904.51|1903.01|0
1661998500000|2022-09-01 02:15:00|1904.53|1903.03|1904.95|1903.45|1904.96|1903.46|1904.52|1903.02|0
1661998800000|2022-09-01 02:20:00|1904.96|1903.46|1904.98|1903.48|1904.98|1903.48|1904.75|1903.25|0
1661999100000|2022-09-01 02:25:00|1904.99|1903.49|1904.98|1903.48|1905.44|1903.94|1904.97|1903.47|0
1661999400000|2022-09-01 02:30:00|1904.97|1903.47|1905.26|1903.76|1905.28|1903.78|1904.52|1903.02|0
1661999700000|2022-09-01 02:35:00|1905.27|1903.77|1905.03|1903.53|1905.27|1903.77|1904.82|1903.32|0
1662000000000|2022-09-01 02:40:00|1905.04|1903.54|1905.25|1903.75|1905.27|1903.77|1905.03|1903.53|0
1662000300000|2022-09-01 02:45:00|1905.26|1903.76|1905.68|1904.18|1905.69|1904.19|1905.25|1903.75|0
1662000600000|2022-09-01 02:50:00|1905.69|1904.19|1905.25|1903.75|1905.7|1904.2|1905.25|1903.75|0
1662000900000|2022-09-01 02:55:00|1905.24|1903.74|1905.69|1904.19|1905.69|1904.19|1905.23|1903.73|0
1662001200000|2022-09-01 03:00:00|1905.7|1904.2|1905.25|1903.75|1905.72|1904.22|1905.25|1903.75|0
1662001500000|2022-09-01 03:05:00|1905.26|1903.76|1905.46|1903.96|1905.69|1904.19|1905.24|1903.74|0
1662001800000|2022-09-01 03:10:00|1905.67|1904.17|1905.25|1903.75|1905.68|1904.18|1905.24|1903.74|0
1662002100000|2022-09-01 03:15:00|1905.26|1903.76|1905.68|1904.18|1905.68|1904.18|1905.25|1903.75|0
1662002400000|2022-09-01 03:20:00|1905.67|1904.17|1905.68|1904.18|1905.68|1904.18|1905.67|1904.17|0
1662002700000|2022-09-01 03:25:00|1905.67|1904.17|1905.25|1903.75|1905.68|1904.18|1905.23|1903.73|0
1662003000000|2022-09-01 03:30:00|1905.26|1903.76|1905.7|1904.2|1905.7|1904.2|1905.24|1903.74|0
1662003300000|2022-09-01 03:35:00|1905.69|1904.19|1905.24|1903.74|1905.69|1904.19|1905.24|1903.74|0
1662003600000|2022-09-01 03:40:00|1905.25|1903.75|1903.02|1901.52|1905.26|1903.76|1903.02|1901.52|0
1662003900000|2022-09-01 03:45:00|1903.03|1901.53|1903.46|1901.96|1903.91|1902.41|1903.03|1901.53|0
1662004200000|2022-09-01 03:50:00|1903.89|1902.39|1904.32|1902.82|1904.34|1902.84|1903.46|1901.96|0
1662004500000|2022-09-01 03:55:00|1903.89|1902.39|1903.88|1902.38|1904.33|1902.83|1903.88|1902.38|0
1662004800000|2022-09-01 04:00:00|1903.89|1902.39|1904.52|1903.02|1904.77|1903.27|1903.88|1902.38|0
1662005100000|2022-09-01 04:05:00|1904.73|1903.23|1904.95|1903.45|1905.38|1903.88|1904.73|1903.23|0
1662005400000|2022-09-01 04:10:00|1904.93|1903.43|1904.27|1902.77|1904.94|1903.44|1904.04|1902.54|0
1662005700000|2022-09-01 04:15:00|1904.48|1902.98|1904.49|1902.99|1904.93|1903.43|1904.05|1902.55|0
1662006000000|2022-09-01 04:20:00|1904.5|1903|1904.49|1902.99|1904.5|1903|1904.05|1902.55|0
1662006300000|2022-09-01 04:25:00|1904.48|1902.98|1904.5|1903|1904.93|1903.43|1904.48|1902.98|0
1662006600000|2022-09-01 04:30:00|1904.92|1903.42|1905.36|1903.86|1905.37|1903.87|1904.71|1903.21|0
1662006900000|2022-09-01 04:35:00|1905.35|1903.85|1905.83|1904.33|1906.26|1904.76|1905.35|1903.85|0
1662007200000|2022-09-01 04:40:00|1905.82|1904.32|1905.4|1903.9|1905.82|1904.32|1905.37|1903.87|0
1662007500000|2022-09-01 04:45:00|1905.41|1903.91|1905.88|1904.38|1905.89|1904.39|1905.4|1903.9|0
1662007800000|2022-09-01 04:50:00|1905.89|1904.39|1905.52|1904.02|1905.95|1904.45|1905.51|1904.01|0
1662008100000|2022-09-01 04:55:00|1905.94|1904.44|1905.97|1904.47|1905.97|1904.47|1905.51|1904.01|0
1662008400000|2022-09-01 05:00:00|1905.96|1904.46|1905.51|1904.01|1905.96|1904.46|1905.49|1903.99|0
1662008700000|2022-09-01 05:05:00|1905.5|1904|1905.54|1904.04|1905.99|1904.49|1905.5|1904|0
1662009000000|2022-09-01 05:10:00|1905.55|1904.05|1905.98|1904.48|1905.98|1904.48|1905.52|1904.02|0
1662009300000|2022-09-01 05:15:00|1905.97|1904.47|1905.56|1904.06|1905.99|1904.49|1905.54|1904.04|0
1662009600000|2022-09-01 05:20:00|1905.55|1904.05|1906.41|1904.91|1906.41|1904.91|1905.11|1903.61|0
1662009900000|2022-09-01 05:25:00|1906.42|1904.92|1907.3|1905.8|1907.3|1905.8|1906.41|1904.91|0
1662010200000|2022-09-01 05:30:00|1907.29|1905.79|1906.9|1905.4|1907.33|1905.83|1906.46|1904.96|0
1662010500000|2022-09-01 05:35:00|1906.91|1905.41|1906.47|1904.97|1906.91|1905.41|1905.59|1904.09|0
1662010800000|2022-09-01 05:40:00|1906.46|1904.96|1906.51|1905.01|1906.95|1905.45|1906.46|1904.96|0
1662011100000|2022-09-01 05:45:00|1906.52|1905.02|1905.16|1903.66|1907.37|1905.87|1905.16|1903.66|0
1662011400000|2022-09-01 05:50:00|1905.17|1903.67|1905.56|1904.06|1906.08|1904.58|1904.71|1903.21|0
1662011700000|2022-09-01 05:55:00|1905.55|1904.05|1905.97|1904.47|1905.99|1904.49|1905.12|1903.62|0
1662012000000|2022-09-01 06:00:00|1905.98|1904.48|1905.96|1904.46|1907.71|1906.21|1905.52|1904.02|0
1662012300000|2022-09-01 06:05:00|1905.54|1904.04|1903.39|1901.89|1905.54|1904.04|1902.5|1901|0
1662012600000|2022-09-01 06:10:00|1903.82|1902.32|1904.33|1902.83|1904.34|1902.84|1902.7|1901.2|0
1662012900000|2022-09-01 06:15:00|1903.9|1902.4|1902.22|1900.72|1903.9|1902.4|1902.21|1900.71|0
1662013200000|2022-09-01 06:20:00|1902.21|1900.71|1901.77|1900.27|1903.52|1902.02|1901.77|1900.27|0
1662013500000|2022-09-01 06:25:00|1901.75|1900.25|1903.51|1902.01|1903.51|1902.01|1900.87|1899.37|0
1662013800000|2022-09-01 06:30:00|1903.3|1901.8|1904.33|1902.93|1905.83|1904.43|1903.08|1901.58|80
1662014100000|2022-09-01 06:35:00|1904.2|1902.8|1904.95|1903.55|1905.08|1903.68|1904.2|1902.8|24
1662014400000|2022-09-01 06:40:00|1904.83|1903.43|1905.58|1904.18|1906.08|1904.68|1904.83|1903.43|28
1662014700000|2022-09-01 06:45:00|1905.33|1903.93|1906.08|1904.68|1906.33|1904.93|1904.33|1902.93|62
1662015000000|2022-09-01 06:50:00|1905.95|1904.55|1903.95|1902.55|1906.2|1904.8|1903.95|1902.55|8
1662015300000|2022-09-01 06:55:00|1904.25|1902.75|1903.38|1901.88|1905.12|1903.62|1903.38|1901.88|0
1662015600000|2022-09-01 07:00:00|1902.96|1901.46|1903.88|1903.38|1905.88|1905.38|1898.63|1898.13|4116
1662015900000|2022-09-01 07:05:00|1904|1903.5|1900.13|1899.63|1904.38|1903.88|1897.13|1896.63|2718
1662016200000|2022-09-01 07:10:00|1899.88|1899.38|1905.38|1904.88|1905.88|1905.38|1898.75|1898.25|2462
1662016500000|2022-09-01 07:15:00|1905.13|1904.63|1902.75|1902.25|1907.63|1907.13|1900.88|1900.38|1610
1662016800000|2022-09-01 07:20:00|1902.63|1902.13|1899.88|1899.38|1903.63|1903.13|1899.63|1899.13|1222
1662017100000|2022-09-01 07:25:00|1900|1899.5|1896.38|1895.88|1901.38|1900.88|1896|1895.5|1398
1662017400000|2022-09-01 07:30:00|1896.13|1895.63|1896.63|1896.13|1898.88|1898.38|1895.63|1895.13|1638
1662017700000|2022-09-01 07:35:00|1896.88|1896.38|1896.13|1895.63|1899.5|1899|1895.88|1895.38|1175
1662018000000|2022-09-01 07:40:00|1895.99|1895.49|1896.24|1895.74|1896.74|1896.24|1893.99|1893.49|1702
1662018300000|2022-09-01 07:45:00|1896.49|1895.99|1897.49|1896.99|1897.61|1897.11|1894.99|1894.49|1272
1662018600000|2022-09-01 07:50:00|1897.24|1896.74|1895.24|1894.74|1898.36|1897.86|1895.24|1894.74|923
1662018900000|2022-09-01 07:55:00|1895.49|1894.99|1893.74|1893.24|1895.74|1895.24|1893.24|1892.74|838
1662019200000|2022-09-01 08:00:00|1894.11|1893.61|1896.74|1896.24|1896.74|1896.24|1892.74|1892.24|1121
1662019500000|2022-09-01 08:05:00|1896.86|1896.36|1893.24|1892.74|1898.11|1897.61|1893.24|1892.74|2389
1662019800000|2022-09-01 08:10:00|1893.36|1892.86|1895.74|1895.24|1896.49|1895.99|1891.99|1891.49|1225
1662020100000|2022-09-01 08:15:00|1895.99|1895.49|1892.99|1892.49|1896.36|1895.86|1892.99|1892.49|988
1662020400000|2022-09-01 08:20:00|1893.11|1892.61|1892.24|1891.74|1894.24|1893.74|1891.99|1891.49|856
1662020700000|2022-09-01 08:25:00|1891.99|1891.49|1890.99|1890.49|1892.49|1891.99|1889.99|1889.49|1225
1662021000000|2022-09-01 08:30:00|1891.11|1890.61|1890.99|1890.49|1891.99|1891.49|1890.24|1889.74|900
1662021300000|2022-09-01 08:35:00|1890.86|1890.36|1891.49|1890.99|1892.36|1891.86|1889.74|1889.24|895
1662021600000|2022-09-01 08:40:00|1891.36|1890.86|1890.99|1890.49|1892.24|1891.74|1889.86|1889.36|1107
1662021900000|2022-09-01 08:45:00|1891.24|1890.74|1889.24|1888.74|1891.49|1890.99|1888.74|1888.24|1187
1662022200000|2022-09-01 08:50:00|1888.99|1888.49|1886.49|1885.99|1889.24|1888.74|1886.49|1885.99|1152
1662022500000|2022-09-01 08:55:00|1886.74|1886.24|1888.36|1887.86|1888.49|1887.99|1886.24|1885.74|1412
1662022800000|2022-09-01 09:00:00|1888.24|1887.74|1889.74|1889.24|1890.49|1889.99|1887.99|1887.49|1051
1662023100000|2022-09-01 09:05:00|1889.99|1889.49|1888.49|1887.99|1890.74|1890.24|1887.99|1887.49|644
1662023400000|2022-09-01 09:10:00|1888.24|1887.74|1888.49|1887.99|1890.49|1889.99|1887.74|1887.24|856
1662023700000|2022-09-01 09:15:00|1888.74|1888.24|1886.99|1886.49|1889.24|1888.74|1886.74|1886.24|885
1662024000000|2022-09-01 09:20:00|1887.24|1886.74|1886.74|1886.24|1887.74|1887.24|1886.49|1885.99|819
1662024300000|2022-09-01 09:25:00|1886.99|1886.49|1888.61|1888.11|1888.74|1888.24|1886.49|1885.99|609
1662024600000|2022-09-01 09:30:00|1888.49|1887.99|1887.61|1887.11|1889.49|1888.99|1887.49|1886.99|651
1662024900000|2022-09-01 09:35:00|1887.49|1886.99|1889.74|1889.24|1890.11|1889.61|1886.49|1885.99|679
1662025200000|2022-09-01 09:40:00|1889.99|1889.49|1892.24|1891.74|1892.49|1891.99|1889.36|1888.86|1114
1662025500000|2022-09-01 09:45:00|1891.99|1891.49|1892.49|1891.99|1892.74|1892.24|1891.99|1891.49|797
1662025800000|2022-09-01 09:50:00|1892.74|1892.24|1893.74|1893.24|1893.74|1893.24|1891.99|1891.49|989
1662026100000|2022-09-01 09:55:00|1893.61|1893.11|1891.74|1891.24|1893.61|1893.11|1891.74|1891.24|635
1662026400000|2022-09-01 10:00:00|1891.49|1890.99|1890.49|1889.99|1892.11|1891.61|1890.49|1889.99|669
1662026700000|2022-09-01 10:05:00|1890.74|1890.24|1890.24|1889.74|1890.99|1890.49|1889.36|1888.86|730
1662027000000|2022-09-01 10:10:00|1890.11|1889.61|1890.49|1889.99|1890.49|1889.99|1888.49|1887.99|680
1662027300000|2022-09-01 10:15:00|1890.36|1889.86|1889.49|1888.99|1890.49|1889.99|1887.49|1886.99|721
1662027600000|2022-09-01 10:20:00|1889.74|1889.24|1888.74|1888.24|1891.24|1890.74|1888.74|1888.24|689
1662027900000|2022-09-01 10:25:00|1888.86|1888.36|1890.74|1890.24|1890.99|1890.49|1888.24|1887.74|511
1662028200000|2022-09-01 10:30:00|1890.99|1890.49|1890.49|1889.99|1891.74|1891.24|1889.49|1888.99|895
1662028500000|2022-09-01 10:35:00|1890.24|1889.74|1890.74|1890.24|1890.99|1890.49|1889.74|1889.24|733
1662028800000|2022-09-01 10:40:00|1890.86|1890.36|1890.74|1890.24|1891.24|1890.74|1889.61|1889.11|480
1662029100000|2022-09-01 10:45:00|1890.61|1890.11|1890.24|1889.74|1890.99|1890.49|1889.24|1888.74|379
1662029400000|2022-09-01 10:50:00|1889.99|1889.49|1887.36|1886.86|1890.24|1889.74|1887.36|1886.86|585
1662029700000|2022-09-01 10:55:00|1887.49|1886.99|1887.74|1887.24|1888.74|1888.24|1886.99|1886.49|446
1662030000000|2022-09-01 11:00:00|1887.99|1887.49|1889.49|1888.99|1889.74|1889.24|1887.49|1886.99|422
1662030300000|2022-09-01 11:05:00|1889.61|1889.11|1888.86|1888.36|1890.24|1889.74|1888.61|1888.11|861
1662030600000|2022-09-01 11:10:00|1888.74|1888.24|1890.74|1890.24|1891.49|1890.99|1887.99|1887.49|877
1662030900000|2022-09-01 11:15:00|1890.61|1890.11|1890.61|1890.11|1890.74|1890.24|1889.24|1888.74|472
1662031200000|2022-09-01 11:20:00|1890.49|1889.99|1890.74|1890.24|1891.49|1890.99|1889.74|1889.24|587
1662031500000|2022-09-01 11:25:00|1890.86|1890.36|1891.74|1891.24|1892.49|1891.99|1890.24|1889.74|616
1662031800000|2022-09-01 11:30:00|1891.49|1890.99|1893.49|1892.99|1893.74|1893.24|1890.49|1889.99|841
1662032100000|2022-09-01 11:35:00|1893.24|1892.74|1892.74|1892.24|1893.74|1893.24|1892.49|1891.99|808
1662032400000|2022-09-01 11:40:00|1892.86|1892.36|1895.74|1895.24|1895.99|1895.49|1892.49|1891.99|749
1662032700000|2022-09-01 11:45:00|1895.99|1895.49|1896.24|1895.74|1897.24|1896.74|1895.24|1894.74|810
1662033000000|2022-09-01 11:50:00|1896.36|1895.86|1895.49|1894.99|1897.49|1896.99|1895.24|1894.74|1055
1662033300000|2022-09-01 11:55:00|1895.24|1894.74|1893.99|1893.49|1896.49|1895.99|1893.99|1893.49|1123
1662033600000|2022-09-01 12:00:00|1894.11|1893.61|1894.49|1893.99|1896.24|1895.74|1893.99|1893.49|805
1662033900000|2022-09-01 12:05:00|1894.24|1893.74|1894.99|1894.49|1895.74|1895.24|1893.99|1893.49|850
1662034200000|2022-09-01 12:10:00|1895.11|1894.61|1893.99|1893.49|1895.74|1895.24|1893.99|1893.49|844
1662034500000|2022-09-01 12:15:00|1894.24|1893.74|1893.24|1892.74|1894.74|1894.24|1892.99|1892.49|882
1662034800000|2022-09-01 12:20:00|1893.49|1892.99|1896.24|1895.74|1896.24|1895.74|1893.49|1892.99|878
1662035100000|2022-09-01 12:25:00|1896.11|1895.61|1894.86|1894.36|1896.24|1895.74|1894.74|1894.24|652
1662035400000|2022-09-01 12:30:00|1895.11|1894.61|1890.11|1889.61|1895.49|1894.99|1889.99|1889.49|1063
1662035700000|2022-09-01 12:35:00|1890.24|1889.74|1892.24|1891.74|1892.49|1891.99|1889.49|1888.99|671
1662036000000|2022-09-01 12:40:00|1892.11|1891.61|1893.24|1892.74|1893.36|1892.86|1891.74|1891.24|582
1662036300000|2022-09-01 12:45:00|1892.99|1892.49|1893.24|1892.74|1894.24|1893.74|1892.74|1892.24|445
1662036600000|2022-09-01 12:50:00|1893.49|1892.99|1891.24|1890.74|1893.49|1892.99|1890.99|1890.49|610
1662036900000|2022-09-01 12:55:00|1891.49|1890.99|1890.99|1890.49|1892.24|1891.74|1890.74|1890.24|479
1662037200000|2022-09-01 13:00:00|1890.74|1890.24|1888.49|1887.99|1891.24|1890.74|1888.49|1887.99|689
1662037500000|2022-09-01 13:05:00|1888.61|1888.11|1889.61|1889.11|1891.74|1891.24|1888.24|1887.74|499
1662037800000|2022-09-01 13:10:00|1889.74|1889.24|1888.57|1888.07|1890.24|1889.74|1888.57|1888.07|499
1662038100000|2022-09-01 13:15:00|1888.69|1888.19|1889.07|1888.57|1889.32|1888.82|1887.57|1887.07|580
1662038400000|2022-09-01 13:20:00|1888.95|1888.45|1887.82|1887.32|1889.7|1889.2|1887.45|1886.95|552
1662038700000|2022-09-01 13:25:00|1887.95|1887.45|1886.7|1886.2|1887.95|1887.45|1885.95|1885.45|810
1662039000000|2022-09-01 13:30:00|1886.95|1886.45|1886.57|1886.07|1889.7|1889.2|1886.32|1885.82|1616
1662039300000|2022-09-01 13:35:00|1886.45|1885.95|1887.7|1887.2|1888.07|1887.57|1885.2|1884.7|1472
1662039600000|2022-09-01 13:40:00|1887.82|1887.32|1888.57|1888.07|1890.95|1890.45|1887.82|1887.32|1232
1662039900000|2022-09-01 13:45:00|1888.7|1888.2|1887.7|1887.2|1889.82|1889.32|1886.95|1886.45|1156
1662040200000|2022-09-01 13:50:00|1887.82|1887.32|1889.45|1888.95|1889.95|1889.45|1887.2|1886.7|1409
1662040500000|2022-09-01 13:55:00|1889.2|1888.7|1890.57|1890.07|1890.57|1890.07|1887.07|1886.57|1456
1662040800000|2022-09-01 14:00:00|1889.82|1889.32|1886.95|1886.45|1891.95|1891.45|1886.2|1885.7|2548
1662041100000|2022-09-01 14:05:00|1887.07|1886.57|1887.95|1887.45|1888.7|1888.2|1886.2|1885.7|1447
1662041400000|2022-09-01 14:10:00|1888.07|1887.57|1883.7|1883.2|1888.07|1887.57|1883.57|1883.07|1639
1662041700000|2022-09-01 14:15:00|1883.45|1882.95|1884.7|1884.2|1885.2|1884.7|1883.2|1882.7|1391
1662042000000|2022-09-01 14:20:00|1884.57|1884.07|1887.7|1887.2|1887.95|1887.45|1883.2|1882.7|2058
1662042300000|2022-09-01 14:25:00|1887.95|1887.45|1889.2|1888.7|1889.95|1889.45|1886.95|1886.45|1233
1662042600000|2022-09-01 14:30:00|1889.45|1888.95|1889.2|1888.7|1889.7|1889.2|1887.2|1886.7|2404
1662042900000|2022-09-01 14:35:00|1888.95|1888.45|1885.2|1884.7|1890.7|1890.2|1885.2|1884.7|2216
1662043200000|2022-09-01 14:40:00|1885.32|1884.82|1883.45|1882.95|1885.32|1884.82|1882.2|1881.7|1779
1662043500000|2022-09-01 14:45:00|1883.2|1882.7|1881.95|1881.45|1883.45|1882.95|1881.7|1881.2|1431
1662043800000|2022-09-01 14:50:00|1882.07|1881.57|1880.2|1879.7|1883.7|1883.2|1879.95|1879.45|1494
1662044100000|2022-09-01 14:55:00|1880.32|1879.82|1880.07|1879.57|1881.7|1881.2|1879.7|1879.2|2187
1662044400000|2022-09-01 15:00:00|1879.95|1879.45|1881.2|1880.7|1882.45|1881.95|1879.2|1878.7|2101
1662044700000|2022-09-01 15:05:00|1880.95|1880.45|1883.45|1882.95|1883.95|1883.45|1880.95|1880.45|2061
1662045000000|2022-09-01 15:10:00|1883.57|1883.07|1883.95|1883.45|1884.95|1884.45|1883.2|1882.7|1594
1662045300000|2022-09-01 15:15:00|1884.2|1883.7|1881.57|1881.07|1884.2|1883.7|1880.7|1880.2|2404
1662045600000|2022-09-01 15:20:00|1881.45|1880.95|1877.46|1875.96|1881.7|1881.2|1876.45|1875.95|4498
1662045900000|2022-09-01 15:25:00|1877.45|1875.95|1876.98|1875.48|1880.04|1878.54|1876.95|1875.45|2236
1662046200000|2022-09-01 15:30:00|1876.99|1875.49|1879.9|1878.5|1880.52|1879.12|1876.89|1875.39|340
1662046500000|2022-09-01 15:35:00|1880.02|1878.62|1881.52|1880.12|1882.65|1881.25|1879.9|1878.5|516
1662046800000|2022-09-01 15:40:00|1881.27|1879.87|1879.52|1878.12|1881.65|1880.25|1879.4|1878|381
1662047100000|2022-09-01 15:45:00|1879.4|1878|1880.27|1878.87|1881.15|1879.75|1879.15|1877.75|11
1662047400000|2022-09-01 15:50:00|1879.52|1878.12|1878.9|1877.5|1882.02|1880.62|1878.77|1877.37|99
1662047700000|2022-09-01 15:55:00|1879.27|1877.87|1879.45|1877.95|1879.45|1878|1879.15|1877.75|39
1662048000000|2022-09-01 16:00:00|1879.44|1877.94|1880.82|1879.32|1881.27|1879.77|1879.44|1877.94|0
1662048300000|2022-09-01 16:05:00|1880.83|1879.33|1882.15|1880.65|1882.18|1880.68|1879.93|1878.43|0
1662048600000|2022-09-01 16:10:00|1882.14|1880.64|1881.75|1880.25|1882.14|1880.64|1880.82|1879.32|0
1662048900000|2022-09-01 16:15:00|1881.76|1880.26|1882.25|1880.75|1883.16|1881.66|1881.3|1879.8|0
1662049200000|2022-09-01 16:20:00|1882.26|1880.76|1881.35|1879.85|1882.27|1880.77|1880.9|1879.4|0
1662049500000|2022-09-01 16:25:00|1881.34|1879.84|1882.2|1880.7|1883.11|1881.61|1880.46|1878.96|0
1662049800000|2022-09-01 16:30:00|1882.19|1880.69|1882.7|1881.2|1882.7|1881.2|1881.36|1879.86|0
1662050100000|2022-09-01 16:35:00|1883.12|1881.62|1880.04|1878.54|1883.13|1881.63|1880.01|1878.51|0
1662050400000|2022-09-01 16:40:00|1880.03|1878.53|1881.34|1879.84|1881.34|1879.84|1879.59|1878.09|0
1662050700000|2022-09-01 16:45:00|1881.35|1879.85|1881.33|1879.83|1881.36|1879.86|1880|1878.5|0
1662051000000|2022-09-01 16:50:00|1881.34|1879.84|1879.42|1877.92|1881.34|1879.84|1879.41|1877.91|0
1662051300000|2022-09-01 16:55:00|1879.41|1877.91|1879.86|1878.36|1879.88|1878.38|1878.51|1877.01|0
1662051600000|2022-09-01 17:00:00|1879.87|1878.37|1880.35|1878.85|1880.81|1879.31|1879.41|1877.91|0
1662051900000|2022-09-01 17:05:00|1880.34|1878.84|1882.14|1880.64|1882.15|1880.65|1880.34|1878.84|0
1662052200000|2022-09-01 17:10:00|1882.15|1880.65|1883.03|1881.53|1883.05|1881.55|1881.21|1879.71|0
1662052500000|2022-09-01 17:15:00|1882.6|1881.1|1882.69|1881.19|1883.57|1882.07|1882.6|1881.1|0
1662052800000|2022-09-01 17:20:00|1882.7|1881.2|1885.94|1884.44|1886.74|1885.24|1882.69|1881.19|0
1662053100000|2022-09-01 17:25:00|1885.52|1884.02|1888.32|1886.82|1888.79|1887.29|1885.51|1884.01|0
1662053400000|2022-09-01 17:30:00|1888.33|1886.83|1887.79|1886.29|1888.76|1887.26|1886.98|1885.48|0
1662053700000|2022-09-01 17:35:00|1887.8|1886.3|1886.9|1885.4|1888.24|1886.74|1886.02|1884.52|0
1662054000000|2022-09-01 17:40:00|1886.91|1885.41|1885.11|1883.61|1886.91|1885.41|1884.68|1883.18|0
1662054300000|2022-09-01 17:45:00|1885.1|1883.6|1883.73|1882.23|1885.1|1883.6|1882.85|1881.35|0
1662054600000|2022-09-01 17:50:00|1883.74|1882.24|1883.78|1882.28|1884.67|1883.17|1883.73|1882.23|0
1662054900000|2022-09-01 17:55:00|1883.79|1882.29|1884.22|1882.72|1884.68|1883.18|1883.77|1882.27|0
1662055200000|2022-09-01 18:00:00|1884.23|1882.73|1885.57|1884.07|1885.58|1884.08|1883.32|1881.82|0
1662055500000|2022-09-01 18:05:00|1885.58|1884.08|1884.26|1882.76|1886.04|1884.54|1883.8|1882.3|0
1662055800000|2022-09-01 18:10:00|1884.27|1882.77|1885.14|1883.64|1885.58|1884.08|1883.77|1882.27|0
1662056100000|2022-09-01 18:15:00|1885.13|1883.63|1885.91|1884.41|1886.04|1884.54|1884.71|1883.21|0
1662056400000|2022-09-01 18:20:00|1885.92|1884.42|1888.71|1887.21|1889.16|1887.66|1885.91|1884.41|0
1662056700000|2022-09-01 18:25:00|1888.7|1887.2|1889.5|1888|1890.06|1888.56|1888.6|1887.1|0
1662057000000|2022-09-01 18:30:00|1889.49|1887.99|1890.59|1889.09|1891.28|1889.78|1889.49|1887.99|0
1662057300000|2022-09-01 18:35:00|1890.58|1889.08|1889.65|1888.15|1891.94|1890.44|1889.18|1887.68|0
1662057600000|2022-09-01 18:40:00|1889.66|1888.16|1889.97|1888.47|1891.39|1889.89|1889.63|1888.13|0
1662057900000|2022-09-01 18:45:00|1889.98|1888.48|1889.08|1887.58|1891.31|1889.81|1889.05|1887.55|0
1662058200000|2022-09-01 18:50:00|1889.09|1887.59|1891.51|1890.01|1891.52|1890.02|1889.06|1887.56|0
1662058500000|2022-09-01 18:55:00|1891.5|1890|1891.05|1889.55|1892.4|1890.9|1890.16|1888.66|0
1662058800000|2022-09-01 19:00:00|1891.04|1889.54|1890.53|1889.03|1892.33|1890.83|1890.17|1888.67|0
1662059100000|2022-09-01 19:05:00|1890.54|1889.04|1891.93|1890.43|1893.25|1891.75|1890.53|1889.03|0
1662059400000|2022-09-01 19:10:00|1891.94|1890.44|1893.23|1891.73|1893.69|1892.19|1891.43|1889.93|0
1662059700000|2022-09-01 19:15:00|1893.24|1891.74|1890.44|1888.94|1893.25|1891.75|1890.43|1888.93|0
1662060000000|2022-09-01 19:20:00|1890.45|1888.95|1890.86|1889.36|1891.34|1889.84|1889.52|1888.02|0
1662060300000|2022-09-01 19:25:00|1890.87|1889.37|1889.04|1887.54|1890.87|1889.37|1889.04|1887.54|0
1662060600000|2022-09-01 19:30:00|1889.03|1887.53|1888.59|1887.09|1889.92|1888.42|1888.13|1886.63|0
1662060900000|2022-09-01 19:35:00|1888.58|1887.08|1889.56|1888.06|1890.03|1888.53|1888.15|1886.65|0
1662061200000|2022-09-01 19:40:00|1889.55|1888.05|1890.03|1888.53|1890.47|1888.97|1888.68|1887.18|0
1662061500000|2022-09-01 19:45:00|1890.01|1888.51|1889.1|1887.6|1890.93|1889.43|1889.09|1887.59|0
1662061800000|2022-09-01 19:50:00|1889.14|1887.64|1891.87|1890.37|1892.29|1890.79|1889.14|1887.64|0
1662062100000|2022-09-01 19:55:00|1891.88|1890.38|1894.84|1893.34|1895.12|1893.62|1891.88|1890.38|0
1662062400000|2022-09-01 20:00:00|1894.13|1892.63|1893.59|1892.09|1894.21|1892.71|1893.14|1891.64|0
1662062700000|2022-09-01 20:05:00|1893.6|1892.1|1893.63|1892.13|1894.23|1892.73|1893.51|1892.01|0
1662063000000|2022-09-01 20:10:00|1893.62|1892.12|1891.19|1889.69|1893.62|1892.12|1891.01|1889.51|0
1662063300000|2022-09-01 20:15:00|1891.28|1889.78|1893.11|1891.61|1893.28|1891.78|1891.28|1889.78|0
1662063600000|2022-09-01 20:20:00|1893.19|1891.69|1893.55|1892.05|1893.64|1892.14|1892.84|1891.34|0
1662063900000|2022-09-01 20:25:00|1893.54|1892.04|1893.73|1892.23|1893.9|1892.4|1893.19|1891.69|0
1662064200000|2022-09-01 20:30:00|1893.82|1892.32|1893.55|1892.05|1893.82|1892.32|1893.19|1891.69|0
1662064500000|2022-09-01 20:35:00|1893.51|1892.01|1893.28|1891.78|1893.55|1892.05|1893.11|1891.61|0
1662064800000|2022-09-01 20:40:00|1893.24|1891.74|1893.46|1891.96|1893.64|1892.14|1893.19|1891.69|0
1662065100000|2022-09-01 20:45:00|1893.42|1891.92|1893.76|1892.26|1893.9|1892.4|1893.28|1891.78|0
1662065400000|2022-09-01 20:50:00|1893.85|1892.35|1894.55|1893.05|1894.55|1893.05|1893.85|1892.35|0
1662065700000|2022-09-01 20:55:00|1894.47|1892.97|1893.93|1892.43|1894.47|1892.97|1893.76|1892.26|0
1662066000000|2022-09-01 21:00:00|1893.8|1892.3|1893.85|1892.35|1893.93|1892.43|1893.76|1892.26|0
1662066300000|2022-09-01 21:05:00|1893.86|1892.36|1894.14|1892.64|1894.18|1892.68|1893.81|1892.31|0
1662066600000|2022-09-01 21:10:00|1894.18|1892.68|1894.09|1892.59|1894.31|1892.81|1894.05|1892.55|0
1662066900000|2022-09-01 21:15:00|1894.1|1892.6|1894.22|1892.72|1894.22|1892.72|1894.1|1892.6|0
1662067200000|2022-09-01 21:20:00|1894.18|1892.68|1894.31|1892.81|1894.31|1892.81|1894.14|1892.64|0
1662067500000|2022-09-01 21:25:00|1894.32|1892.82|1894.27|1892.77|1894.36|1892.86|1894.18|1892.68|0
1662067800000|2022-09-01 21:30:00|1894.22|1892.72|1894.14|1892.64|1894.27|1892.77|1894|1892.5|0
1662068100000|2022-09-01 21:35:00|1894.13|1892.63|1894.13|1892.63|1894.17|1892.67|1894.13|1892.63|0
1662068400000|2022-09-01 21:40:00|1894.17|1892.67|1894.21|1892.71|1894.22|1892.72|1894.08|1892.58|0
1662068700000|2022-09-01 21:45:00|1894.22|1892.72|1894.22|1892.72|1894.26|1892.76|1894.17|1892.67|0
1662069000000|2022-09-01 21:50:00|1894.21|1892.71|1894.3|1892.8|1894.3|1892.8|1894.17|1892.67|0
1662069300000|2022-09-01 21:55:00|1894.21|1892.71|1894.13|1892.63|1894.26|1892.76|1893.95|1892.45|0
1662069600000|2022-09-01 22:00:00|1894.11|1892.61|1896.02|1894.52|1896.29|1894.79|1893.77|1892.27|0
1662069900000|2022-09-01 22:05:00|1896.03|1894.53|1896.43|1894.93|1896.6|1895.1|1895.85|1894.35|0
1662070200000|2022-09-01 22:10:00|1896.42|1894.92|1896.22|1894.72|1896.78|1895.28|1896.22|1894.72|0
1662070500000|2022-09-01 22:15:00|1896.21|1894.71|1895.11|1893.61|1896.21|1894.71|1894.89|1893.39|0
1662070800000|2022-09-01 22:20:00|1895.15|1893.65|1895.42|1893.92|1895.47|1893.97|1894.71|1893.21|0
1662071100000|2022-09-01 22:25:00|1895.43|1893.93|1895.59|1894.09|1895.72|1894.22|1895.33|1893.83|0
1662071400000|2022-09-01 22:30:00|1895.58|1894.08|1894.52|1893.02|1895.58|1894.08|1894.44|1892.94|0
1662071700000|2022-09-01 22:35:00|1894.48|1892.98|1894.35|1892.85|1894.52|1893.02|1894.08|1892.58|0
1662072000000|2022-09-01 22:40:00|1894.44|1892.94|1894.08|1892.58|1894.44|1892.94|1893.28|1891.78|0
1662072300000|2022-09-01 22:45:00|1894.09|1892.59|1894.04|1892.54|1894.35|1892.85|1893.51|1892.01|0
1662072600000|2022-09-01 22:50:00|1894.05|1892.55|1893.87|1892.37|1894.13|1892.63|1893.78|1892.28|0
1662072900000|2022-09-01 22:55:00|1893.96|1892.46|1893.73|1892.23|1893.96|1892.46|1893.64|1892.14|0
1662073200000|2022-09-01 23:00:00|1893.77|1892.27|1893.19|1891.69|1893.82|1892.32|1893.02|1891.52|0
1662073500000|2022-09-01 23:05:00|1893.2|1891.7|1893.37|1891.87|1893.55|1892.05|1893.02|1891.52|0
1662073800000|2022-09-01 23:10:00|1893.28|1891.78|1893.28|1891.78|1893.55|1892.05|1893.28|1891.78|0
1662074100000|2022-09-01 23:15:00|1893.24|1891.74|1893.12|1891.62|1893.56|1892.06|1892.93|1891.43|0
1662074400000|2022-09-01 23:20:00|1893.16|1891.66|1893.38|1891.88|1893.43|1891.93|1893.03|1891.53|0
1662074700000|2022-09-01 23:25:00|1893.43|1891.93|1893.64|1892.14|1893.65|1892.15|1893.2|1891.7|0
1662075000000|2022-09-01 23:30:00|1893.56|1892.06|1892.76|1891.26|1893.74|1892.24|1892.58|1891.08|0
1662075300000|2022-09-01 23:35:00|1892.77|1891.27|1893.56|1892.06|1893.83|1892.33|1892.72|1891.22|0
1662075600000|2022-09-01 23:40:00|1893.65|1892.15|1894.45|1892.95|1894.53|1893.03|1893.38|1891.88|0
1662075900000|2022-09-01 23:45:00|1894.44|1892.94|1893.91|1892.41|1894.45|1892.95|1893.74|1892.24|0
1662076200000|2022-09-01 23:50:00|1893.87|1892.37|1894.27|1892.77|1894.45|1892.95|1893.47|1891.97|0
1662076500000|2022-09-01 23:55:00|1894.26|1892.76|1894.45|1892.95|1894.53|1893.03|1894.09|1892.59|0
1662076800000|2022-09-02 00:00:00|1894.44|1892.94|1893.65|1892.15|1894.45|1892.95|1893.12|1891.62|0
1662077100000|2022-09-02 00:05:00|1893.64|1892.14|1895.25|1893.75|1895.25|1893.75|1893.12|1891.62|0
1662077400000|2022-09-02 00:10:00|1895.08|1893.58|1894.63|1893.13|1895.34|1893.84|1894.63|1893.13|0
1662077700000|2022-09-02 00:15:00|1894.55|1893.05|1892.81|1891.31|1894.55|1893.05|1891.52|1890.02|0
1662078000000|2022-09-02 00:20:00|1892.8|1891.3|1892.81|1891.31|1893.68|1892.18|1891.94|1890.44|0
1662078300000|2022-09-02 00:25:00|1892.82|1891.32|1893.7|1892.2|1894.13|1892.63|1892.81|1891.31|0
1662078600000|2022-09-02 00:30:00|1894.12|1892.62|1892.39|1890.89|1894.12|1892.62|1892.39|1890.89|0
1662078900000|2022-09-02 00:35:00|1892.4|1890.9|1892.38|1890.88|1892.83|1891.33|1892.38|1890.88|0
1662079200000|2022-09-02 00:40:00|1892.39|1890.89|1892.85|1891.35|1893.27|1891.77|1892.39|1890.89|0
1662079500000|2022-09-02 00:45:00|1892.84|1891.34|1891.97|1890.47|1892.85|1891.35|1891.54|1890.04|0
1662079800000|2022-09-02 00:50:00|1891.96|1890.46|1893.25|1891.75|1893.26|1891.76|1891.52|1890.02|0
1662080100000|2022-09-02 00:55:00|1893.24|1891.74|1892.83|1891.33|1893.69|1892.19|1892.81|1891.31|0
1662080400000|2022-09-02 01:00:00|1892.82|1891.32|1893.69|1892.19|1894.13|1892.63|1892.39|1890.89|0
1662080700000|2022-09-02 01:05:00|1893.68|1892.18|1893.67|1892.17|1894.12|1892.62|1893.24|1891.74|0
1662081000000|2022-09-02 01:10:00|1893.68|1892.18|1892.79|1891.29|1894.11|1892.61|1892.79|1891.29|0
1662081300000|2022-09-02 01:15:00|1892.37|1890.87|1892.21|1890.71|1893.67|1892.17|1892.21|1890.71|0
1662081600000|2022-09-02 01:20:00|1892.22|1890.72|1891.35|1889.85|1892.65|1891.15|1891.34|1889.84|0
1662081900000|2022-09-02 01:25:00|1891.34|1889.84|1891.78|1890.28|1891.78|1890.28|1890.91|1889.41|0
1662082200000|2022-09-02 01:30:00|1891.79|1890.29|1890.57|1889.07|1892.21|1890.71|1890.13|1888.63|0
1662082500000|2022-09-02 01:35:00|1890.58|1889.08|1891.01|1889.51|1891.44|1889.94|1889.7|1888.2|0
1662082800000|2022-09-02 01:40:00|1891|1889.5|1890.58|1889.08|1892.31|1890.81|1890.58|1889.08|0
1662083100000|2022-09-02 01:45:00|1891|1889.5|1889.71|1888.21|1891.02|1889.52|1889.71|1888.21|0
1662083400000|2022-09-02 01:50:00|1889.72|1888.22|1890.59|1889.09|1890.59|1889.09|1889.71|1888.21|0
1662083700000|2022-09-02 01:55:00|1890.6|1889.1|1890.78|1889.28|1891.02|1889.52|1890.58|1889.08|0
1662084000000|2022-09-02 02:00:00|1890.77|1889.27|1890.51|1889.01|1890.95|1889.45|1890.09|1888.59|0
1662084300000|2022-09-02 02:05:00|1890.52|1889.02|1889.23|1887.73|1890.52|1889.02|1889.23|1887.73|0
1662084600000|2022-09-02 02:10:00|1889.24|1887.74|1889.21|1887.71|1889.66|1888.16|1889.2|1887.7|0
1662084900000|2022-09-02 02:15:00|1889.2|1887.7|1889.19|1887.69|1889.63|1888.13|1888.76|1887.26|0
1662085200000|2022-09-02 02:20:00|1888.98|1887.48|1889.18|1887.68|1889.61|1888.11|1888.75|1887.25|0
1662085500000|2022-09-02 02:25:00|1889.17|1887.67|1888.75|1887.25|1889.18|1887.68|1888.73|1887.23|0
1662085800000|2022-09-02 02:30:00|1888.76|1887.26|1889.2|1887.7|1889.41|1887.91|1888.75|1887.25|0
1662086100000|2022-09-02 02:35:00|1889.19|1887.69|1889.62|1888.12|1889.62|1888.12|1889.19|1887.69|0
1662086400000|2022-09-02 02:40:00|1890.04|1888.54|1889.61|1888.11|1890.04|1888.54|1889.18|1887.68|0
1662086700000|2022-09-02 02:45:00|1889.62|1888.12|1890.07|1888.57|1890.07|1888.57|1889.61|1888.11|0
1662087000000|2022-09-02 02:50:00|1890.08|1888.58|1890.08|1888.58|1890.5|1889|1889.64|1888.14|0
1662087300000|2022-09-02 02:55:00|1890.07|1888.57|1889.65|1888.15|1890.08|1888.58|1889.64|1888.14|0
1662087600000|2022-09-02 03:00:00|1889.64|1888.14|1890.51|1889.01|1890.95|1889.45|1889.64|1888.14|0
1662087900000|2022-09-02 03:05:00|1890.52|1889.02|1891.81|1890.31|1891.81|1890.31|1890.52|1889.02|0
1662088200000|2022-09-02 03:10:00|1891.82|1890.32|1891.82|1890.32|1892.24|1890.74|1890.94|1889.44|0
1662088500000|2022-09-02 03:15:00|1891.83|1890.33|1891.37|1889.87|1891.83|1890.33|1891.37|1889.87|0
1662088800000|2022-09-02 03:20:00|1891.38|1889.88|1891.37|1889.87|1891.39|1889.89|1890.94|1889.44|0
1662089100000|2022-09-02 03:25:00|1891.38|1889.88|1890.94|1889.44|1891.38|1889.88|1890.93|1889.43|0
1662089400000|2022-09-02 03:30:00|1890.95|1889.45|1891.37|1889.87|1891.81|1890.31|1890.94|1889.44|0
1662089700000|2022-09-02 03:35:00|1891.79|1890.29|1891.8|1890.3|1891.81|1890.31|1891.79|1890.29|0
1662090000000|2022-09-02 03:40:00|1891.79|1890.29|1891.79|1890.29|1892.23|1890.73|1891.37|1889.87|0
1662090300000|2022-09-02 03:45:00|1891.8|1890.3|1892.46|1890.96|1892.71|1891.21|1891.79|1890.29|0
1662090600000|2022-09-02 03:50:00|1892.88|1891.38|1893.08|1891.58|1893.08|1891.58|1892.65|1891.15|0
1662090900000|2022-09-02 03:55:00|1892.66|1891.16|1892.65|1891.15|1893.09|1891.59|1892.65|1891.15|0
1662091200000|2022-09-02 04:00:00|1892.66|1891.16|1893.09|1891.59|1893.1|1891.6|1892.65|1891.15|0
1662091500000|2022-09-02 04:05:00|1893.1|1891.6|1893.08|1891.58|1893.1|1891.6|1892.66|1891.16|0
1662091800000|2022-09-02 04:10:00|1893.09|1891.59|1893.09|1891.59|1893.09|1891.59|1892.65|1891.15|0
1662092100000|2022-09-02 04:15:00|1893.1|1891.6|1894|1892.5|1894|1892.5|1893.1|1891.6|0
1662092400000|2022-09-02 04:20:00|1893.99|1892.49|1894|1892.5|1894.43|1892.93|1893.57|1892.07|0
1662092700000|2022-09-02 04:25:00|1893.99|1892.49|1894.43|1892.93|1894.44|1892.94|1893.99|1892.49|0
1662093000000|2022-09-02 04:30:00|1894.44|1892.94|1894.42|1892.92|1894.44|1892.94|1893.99|1892.49|0
1662093300000|2022-09-02 04:35:00|1894.43|1892.93|1894.42|1892.92|1894.86|1893.36|1894.42|1892.92|0
1662093600000|2022-09-02 04:40:00|1894.41|1892.91|1893.98|1892.48|1894.42|1892.92|1893.97|1892.47|0
1662093900000|2022-09-02 04:45:00|1893.97|1892.47|1893.06|1891.56|1893.98|1892.48|1893.06|1891.56|0
1662094200000|2022-09-02 04:50:00|1893.07|1891.57|1893.93|1892.43|1893.93|1892.43|1892.62|1891.12|0
1662094500000|2022-09-02 04:55:00|1893.94|1892.44|1895.73|1894.23|1895.73|1894.23|1893.93|1892.43|0
1662094800000|2022-09-02 05:00:00|1896.15|1894.65|1895.72|1894.22|1896.16|1894.66|1895.28|1893.78|0
1662095100000|2022-09-02 05:05:00|1895.3|1893.8|1894.81|1893.31|1895.72|1894.22|1894.81|1893.31|0
1662095400000|2022-09-02 05:10:00|1894.8|1893.3|1894.39|1892.89|1894.81|1893.31|1894.38|1892.88|0
1662095700000|2022-09-02 05:15:00|1894.4|1892.9|1893.09|1891.59|1894.4|1892.9|1893.08|1891.58|0
1662096000000|2022-09-02 05:20:00|1893.3|1891.8|1892.64|1891.14|1893.52|1892.02|1892.64|1891.14|0
1662096300000|2022-09-02 05:25:00|1892.65|1891.15|1892.22|1890.72|1892.65|1891.15|1892.21|1890.71|0
1662096600000|2022-09-02 05:30:00|1892.21|1890.71|1891.21|1889.71|1892.22|1890.72|1891.21|1889.71|0
1662096900000|2022-09-02 05:35:00|1891.2|1889.7|1889.5|1888|1891.21|1889.71|1889.5|1888|0
1662097200000|2022-09-02 05:40:00|1889.92|1888.42|1889.49|1887.99|1889.93|1888.43|1889.49|1887.99|0
1662097500000|2022-09-02 05:45:00|1889.48|1887.98|1889.57|1888.07|1889.76|1888.26|1889.05|1887.55|0
1662097800000|2022-09-02 05:50:00|1889.56|1888.06|1890.46|1888.96|1890.47|1888.97|1889.56|1888.06|0
1662098100000|2022-09-02 05:55:00|1890.45|1888.95|1889|1887.5|1890.46|1888.96|1888.12|1886.62|0
1662098400000|2022-09-02 06:00:00|1888.58|1887.08|1885.9|1884.4|1888.59|1887.09|1885.04|1883.54|0
1662098700000|2022-09-02 06:05:00|1885.91|1884.41|1886.51|1885.01|1886.78|1885.28|1885.03|1883.53|0
1662099000000|2022-09-02 06:10:00|1886.3|1884.8|1888.25|1886.75|1888.67|1887.17|1886.09|1884.59|0
1662099300000|2022-09-02 06:15:00|1888.24|1886.74|1887.42|1885.92|1888.27|1886.77|1886.54|1885.04|0
1662099600000|2022-09-02 06:20:00|1887.41|1885.91|1889.18|1887.68|1889.18|1887.68|1887.41|1885.91|0
1662099900000|2022-09-02 06:25:00|1889.61|1888.11|1890.5|1889|1890.5|1889|1889.19|1887.69|0
1662100200000|2022-09-02 06:30:00|1890.49|1888.99|1891.52|1890.12|1891.77|1890.37|1889.27|1887.87|117
1662100500000|2022-09-02 06:35:00|1891.65|1890.25|1892.15|1890.75|1892.65|1891.25|1891.15|1889.75|17
1662100800000|2022-09-02 06:40:00|1892.02|1890.62|1891.65|1890.25|1892.15|1890.75|1891.15|1889.75|13
1662101100000|2022-09-02 06:45:00|1891.4|1890|1892.9|1891.5|1893.65|1892.25|1891.4|1890|89
1662101400000|2022-09-02 06:50:00|1893.02|1891.62|1892.15|1890.75|1893.02|1891.62|1892.15|1890.75|15
1662101700000|2022-09-02 06:55:00|1892.33|1890.83|1893.17|1891.67|1893.17|1891.67|1891.88|1890.38|0
1662102000000|2022-09-02 07:00:00|1892.96|1891.46|1891.45|1890.95|1893.57|1893.07|1886.57|1886.07|7574
1662102300000|2022-09-02 07:05:00|1891.7|1891.2|1889.2|1888.7|1894.2|1893.7|1888.95|1888.45|2176
1662102600000|2022-09-02 07:10:00|1889.32|1888.82|1888.7|1888.2|1893.2|1892.7|1888.2|1887.7|2176
1662102900000|2022-09-02 07:15:00|1888.57|1888.07|1882.7|1882.2|1889.45|1888.95|1882.57|1882.07|1402
1662103200000|2022-09-02 07:20:00|1882.82|1882.32|1890.2|1889.7|1890.57|1890.07|1882.7|1882.2|1698
1662103500000|2022-09-02 07:25:00|1889.95|1889.45|1891.2|1890.7|1892.45|1891.95|1889.95|1889.45|1028
1662103800000|2022-09-02 07:30:00|1891.45|1890.95|1892.45|1891.95|1894.7|1894.2|1891.2|1890.7|1359
1662104100000|2022-09-02 07:35:00|1892.2|1891.7|1892.2|1891.7|1893.7|1893.2|1890.57|1890.07|1098
1662104400000|2022-09-02 07:40:00|1892.59|1892.09|1891.09|1890.59|1893.09|1892.59|1890.71|1890.21|909
1662104700000|2022-09-02 07:45:00|1891.34|1890.84|1892.71|1892.21|1893.84|1893.34|1891.34|1890.84|1274
1662105000000|2022-09-02 07:50:00|1892.84|1892.34|1892.71|1892.21|1893.34|1892.84|1891.84|1891.34|815
1662105300000|2022-09-02 07:55:00|1892.59|1892.09|1889.84|1889.34|1893.21|1892.71|1889.84|1889.34|526
1662105600000|2022-09-02 08:00:00|1890.09|1889.59|1892.84|1892.34|1893.59|1893.09|1889.96|1889.46|771
1662105900000|2022-09-02 08:05:00|1892.96|1892.46|1893.34|1892.84|1893.84|1893.34|1892.59|1892.09|708
1662106200000|2022-09-02 08:10:00|1893.09|1892.59|1893.71|1893.21|1894.34|1893.84|1892.21|1891.71|844
1662106500000|2022-09-02 08:15:00|1893.84|1893.34|1895.84|1895.34|1896.59|1896.09|1893.84|1893.34|872
1662106800000|2022-09-02 08:20:00|1896.09|1895.59|1894.34|1893.84|1896.84|1896.34|1894.09|1893.59|840
1662107100000|2022-09-02 08:25:00|1894.21|1893.71|1895.59|1895.09|1895.71|1895.21|1893.59|1893.09|715
1662107400000|2022-09-02 08:30:00|1895.84|1895.34|1896.09|1895.59|1896.84|1896.34|1894.84|1894.34|816
1662107700000|2022-09-02 08:35:00|1896.34|1895.84|1898.09|1897.59|1898.34|1897.84|1896.09|1895.59|1060
1662108000000|2022-09-02 08:40:00|1898.34|1897.84|1901.21|1900.71|1902.09|1901.59|1898.34|1897.84|1470
1662108300000|2022-09-02 08:45:00|1901.09|1900.59|1901.84|1901.34|1901.84|1901.34|1900.34|1899.84|1230
1662108600000|2022-09-02 08:50:00|1902.09|1901.59|1902.09|1901.59|1902.84|1902.34|1901.34|1900.84|813
1662108900000|2022-09-02 08:55:00|1902.21|1901.71|1900.34|1899.84|1902.59|1902.09|1900.34|1899.84|678
1662109200000|2022-09-02 09:00:00|1900.09|1899.59|1898.59|1898.09|1900.59|1900.09|1898.59|1898.09|805
1662109500000|2022-09-02 09:05:00|1898.34|1897.84|1897.59|1897.09|1899.34|1898.84|1897.46|1896.96|1139
1662109800000|2022-09-02 09:10:00|1897.84|1897.34|1897.84|1897.34|1898.34|1897.84|1897.84|1897.34|500
1662110100000|2022-09-02 09:15:00|1897.59|1897.09|1895.59|1895.09|1898.09|1897.59|1895.59|1895.09|621
1662110400000|2022-09-02 09:20:00|1895.34|1894.84|1894.34|1893.84|1895.59|1895.09|1894.09|1893.59|534
1662110700000|2022-09-02 09:25:00|1894.46|1893.96|1894.84|1894.34|1895.71|1895.21|1894.34|1893.84|377
1662111000000|2022-09-02 09:30:00|1894.59|1894.09|1894.09|1893.59|1895.34|1894.84|1893.84|1893.34|377
1662111300000|2022-09-02 09:35:00|1893.96|1893.46|1894.84|1894.34|1895.09|1894.59|1893.84|1893.34|419
1662111600000|2022-09-02 09:40:00|1894.71|1894.21|1894.34|1893.84|1895.34|1894.84|1893.84|1893.34|316
1662111900000|2022-09-02 09:45:00|1894.59|1894.09|1895.09|1894.59|1896.34|1895.84|1894.34|1893.84|316
1662112200000|2022-09-02 09:50:00|1895.21|1894.71|1897.09|1896.59|1897.34|1896.84|1895.09|1894.59|340
1662112500000|2022-09-02 09:55:00|1897.34|1896.84|1898.09|1897.59|1898.34|1897.84|1896.71|1896.21|379
1662112800000|2022-09-02 10:00:00|1897.84|1897.34|1898.59|1898.09|1899.34|1898.84|1897.84|1897.34|665
1662113100000|2022-09-02 10:05:00|1898.71|1898.21|1897.84|1897.34|1898.84|1898.34|1896.71|1896.21|285
1662113400000|2022-09-02 10:10:00|1897.71|1897.21|1898.84|1898.34|1899.09|1898.59|1897.09|1896.59|313
1662113700000|2022-09-02 10:15:00|1899.09|1898.59|1898.46|1897.96|1899.34|1898.84|1898.09|1897.59|568
1662114000000|2022-09-02 10:20:00|1898.59|1898.09|1898.21|1897.71|1899.09|1898.59|1898.09|1897.59|321
1662114300000|2022-09-02 10:25:00|1898.34|1897.84|1897.09|1896.59|1898.34|1897.84|1896.84|1896.34|229
1662114600000|2022-09-02 10:30:00|1896.84|1896.34|1896.59|1896.09|1897.34|1896.84|1895.59|1895.09|741
1662114900000|2022-09-02 10:35:00|1896.84|1896.34|1898.09|1897.59|1898.09|1897.59|1896.59|1896.09|289
1662115200000|2022-09-02 10:40:00|1898.34|1897.84|1896.34|1895.84|1898.34|1897.84|1896.34|1895.84|296
1662115500000|2022-09-02 10:45:00|1896.09|1895.59|1896.34|1895.84|1896.59|1896.09|1894.84|1894.34|329
1662115800000|2022-09-02 10:50:00|1896.09|1895.59|1895.84|1895.34|1896.84|1896.34|1895.09|1894.59|421
1662116100000|2022-09-02 10:55:00|1895.59|1895.09|1896.84|1896.34|1897.34|1896.84|1895.59|1895.09|464
1662116400000|2022-09-02 11:00:00|1896.34|1895.84|1895.84|1895.34|1897.09|1896.59|1895.59|1895.09|514
1662116700000|2022-09-02 11:05:00|1895.59|1895.09|1895.09|1894.59|1895.84|1895.34|1894.59|1894.09|302
1662117000000|2022-09-02 11:10:00|1895.34|1894.84|1891.71|1891.21|1895.34|1894.84|1890.34|1889.84|1266
1662117300000|2022-09-02 11:15:00|1891.84|1891.34|1893.09|1892.59|1893.34|1892.84|1891.84|1891.34|395
1662117600000|2022-09-02 11:20:00|1892.84|1892.34|1892.84|1892.34|1893.34|1892.84|1892.09|1891.59|360
1662117900000|2022-09-02 11:25:00|1893.09|1892.59|1892.59|1892.09|1893.96|1893.46|1892.34|1891.84|416
1662118200000|2022-09-02 11:30:00|1892.84|1892.34|1894.34|1893.84|1894.34|1893.84|1892.84|1892.34|304
1662118500000|2022-09-02 11:35:00|1894.09|1893.59|1896.09|1895.59|1896.09|1895.59|1893.84|1893.34|397
1662118800000|2022-09-02 11:40:00|1895.83|1895.33|1896.08|1895.58|1896.83|1896.33|1895.58|1895.08|259
1662119100000|2022-09-02 11:45:00|1896.2|1895.7|1896.33|1895.83|1897.33|1896.83|1896.08|1895.58|463
1662119400000|2022-09-02 11:50:00|1896.58|1896.08|1897.7|1897.2|1898.08|1897.58|1896.45|1895.95|444
1662119700000|2022-09-02 11:55:00|1897.58|1897.08|1896.33|1895.83|1898.08|1897.58|1896.2|1895.7|216
1662120000000|2022-09-02 12:00:00|1896.58|1896.08|1895.58|1895.08|1896.83|1896.33|1895.08|1894.58|434
1662120300000|2022-09-02 12:05:00|1895.45|1894.95|1895.58|1895.08|1897.08|1896.58|1895.45|1894.95|388
1662120600000|2022-09-02 12:10:00|1895.33|1894.83|1893.83|1893.33|1895.83|1895.33|1893.83|1893.33|399
1662120900000|2022-09-02 12:15:00|1894.08|1893.58|1893.08|1892.58|1894.33|1893.83|1892.58|1892.08|552
1662121200000|2022-09-02 12:20:00|1893.33|1892.83|1894.83|1894.33|1895.33|1894.83|1893.08|1892.58|515
1662121500000|2022-09-02 12:25:00|1895.08|1894.58|1894.2|1893.7|1895.08|1894.58|1893.2|1892.7|716
1662121800000|2022-09-02 12:30:00|1896.95|1896.45|1902.45|1901.95|1902.95|1902.45|1891.45|1890.95|3148
1662122100000|2022-09-02 12:35:00|1902.58|1902.08|1906.33|1905.83|1907.83|1907.33|1901.83|1901.33|1472
1662122400000|2022-09-02 12:40:00|1906.45|1905.95|1902.83|1902.33|1907.58|1907.08|1902.83|1902.33|1308
1662122700000|2022-09-02 12:45:00|1902.95|1902.45|1904.83|1904.33|1905.33|1904.83|1900.58|1900.08|1113
1662123000000|2022-09-02 12:50:00|1904.95|1904.45|1906.08|1905.58|1907.08|1906.58|1904.95|1904.45|697
1662123300000|2022-09-02 12:55:00|1906.2|1905.7|1907.7|1907.2|1907.83|1907.33|1905.58|1905.08|897
1662123600000|2022-09-02 13:00:00|1907.83|1907.33|1909.08|1908.58|1909.33|1908.83|1906.33|1905.83|980
1662123900000|2022-09-02 13:05:00|1909.33|1908.83|1910.83|1910.33|1911.08|1910.58|1908.2|1907.7|872
1662124200000|2022-09-02 13:10:00|1910.95|1910.45|1908.95|1908.45|1911.08|1910.58|1908.83|1908.33|875
1662124500000|2022-09-02 13:15:00|1909.08|1908.58|1912.83|1912.33|1912.83|1912.33|1909.08|1908.58|908
1662124800000|2022-09-02 13:20:00|1912.95|1912.45|1912.58|1912.08|1914.33|1913.83|1912.08|1911.58|1064
1662125100000|2022-09-02 13:25:00|1912.83|1912.33|1913.7|1913.2|1914.08|1913.58|1912.33|1911.83|881
1662125400000|2022-09-02 13:30:00|1913.58|1913.08|1908.33|1907.83|1914.08|1913.58|1908.33|1907.83|1892
1662125700000|2022-09-02 13:35:00|1908.08|1907.58|1908.58|1908.08|1909.95|1909.45|1907.33|1906.83|1272
1662126000000|2022-09-02 13:40:00|1908.33|1907.83|1906.08|1905.58|1908.33|1907.83|1904.58|1904.08|1057
1662126300000|2022-09-02 13:45:00|1905.95|1905.45|1912.08|1911.58|1912.2|1911.7|1905.83|1905.33|1588
1662126600000|2022-09-02 13:50:00|1912.2|1911.7|1915.58|1915.08|1916.08|1915.58|1912.2|1911.7|1720
1662126900000|2022-09-02 13:55:00|1915.33|1914.83|1917.95|1917.45|1918.58|1918.08|1915.33|1914.83|2204
1662127200000|2022-09-02 14:00:00|1918.33|1917.83|1912.83|1912.33|1918.58|1918.08|1911.33|1910.83|2185
1662127500000|2022-09-02 14:05:00|1913.08|1912.58|1915.08|1914.58|1915.58|1915.08|1911.58|1911.08|1175
1662127800000|2022-09-02 14:10:00|1915.16|1914.66|1918.91|1918.41|1919.16|1918.66|1915.16|1914.66|1260
1662128100000|2022-09-02 14:15:00|1919.03|1918.53|1917.16|1916.66|1919.66|1919.16|1916.91|1916.41|958
1662128400000|2022-09-02 14:20:00|1917.41|1916.91|1916.66|1916.16|1917.91|1917.41|1914.91|1914.41|1028
1662128700000|2022-09-02 14:25:00|1916.78|1916.28|1919.16|1918.66|1919.66|1919.16|1916.78|1916.28|891
1662129000000|2022-09-02 14:30:00|1919.28|1918.78|1919.91|1919.41|1920.91|1920.41|1918.78|1918.28|1203
1662129300000|2022-09-02 14:35:00|1920.16|1919.66|1923.66|1923.16|1923.91|1923.41|1920.16|1919.66|1078
1662129600000|2022-09-02 14:40:00|1923.78|1923.28|1922.66|1922.16|1924.66|1924.16|1922.66|1922.16|1440
1662129900000|2022-09-02 14:45:00|1922.41|1921.91|1920.78|1920.28|1923.41|1922.91|1920.78|1920.28|1231
1662130200000|2022-09-02 14:50:00|1920.66|1920.16|1920.91|1920.41|1921.91|1921.41|1920.16|1919.66|1039
1662130500000|2022-09-02 14:55:00|1920.66|1920.16|1921.91|1921.41|1921.91|1921.41|1919.66|1919.16|1390
1662130800000|2022-09-02 15:00:00|1922.16|1921.66|1923.66|1923.16|1923.66|1923.16|1920.91|1920.41|1042
1662131100000|2022-09-02 15:05:00|1923.41|1922.91|1922.91|1922.41|1923.78|1923.28|1922.41|1921.91|939
1662131400000|2022-09-02 15:10:00|1923.16|1922.66|1921.66|1921.16|1923.66|1923.16|1920.66|1920.16|1559
1662131700000|2022-09-02 15:15:00|1921.91|1921.41|1924.16|1923.66|1924.16|1923.66|1921.41|1920.91|2224
1662132000000|2022-09-02 15:20:00|1923.91|1923.41|1925.91|1924.41|1926.53|1926.03|1923.41|1922.91|5162
1662132300000|2022-09-02 15:25:00|1926.33|1924.83|1925|1923.5|1926.33|1924.83|1924.28|1922.78|3039
1662132600000|2022-09-02 15:30:00|1924.58|1923.08|1926.86|1925.46|1929.61|1928.21|1924.58|1923.08|595
1662132900000|2022-09-02 15:35:00|1925.86|1924.46|1926.11|1924.71|1927.36|1925.96|1925.23|1923.83|316
1662133200000|2022-09-02 15:40:00|1925.61|1924.21|1922.98|1921.58|1925.86|1924.46|1922.36|1920.96|34
1662133500000|2022-09-02 15:45:00|1923.11|1921.71|1924.73|1923.33|1924.98|1923.58|1923.11|1921.71|382
1662133800000|2022-09-02 15:50:00|1924.61|1923.21|1924.73|1923.33|1924.86|1923.46|1924.36|1922.96|19
1662134100000|2022-09-02 15:55:00|1924.98|1923.58|1925.03|1923.53|1925.98|1924.58|1923.73|1922.33|33
1662134400000|2022-09-02 16:00:00|1925.04|1923.54|1924.59|1923.09|1925.07|1923.57|1923.7|1922.2|0
1662134700000|2022-09-02 16:05:00|1924.58|1923.08|1924.53|1923.03|1924.59|1923.09|1924.09|1922.59|0
1662135000000|2022-09-02 16:10:00|1924.52|1923.02|1923.22|1921.72|1924.54|1923.04|1923.21|1921.71|0
1662135300000|2022-09-02 16:15:00|1923.21|1921.71|1921.41|1919.91|1923.63|1922.13|1921.41|1919.91|0
1662135600000|2022-09-02 16:20:00|1921.83|1920.33|1915.47|1913.97|1921.86|1920.36|1911.55|1910.05|0
1662135900000|2022-09-02 16:25:00|1915.46|1913.96|1912.23|1910.73|1915.69|1914.19|1911.59|1910.09|0
1662136200000|2022-09-02 16:30:00|1912.02|1910.52|1909.98|1908.48|1914.99|1913.49|1908.96|1907.46|0
1662136500000|2022-09-02 16:35:00|1909.97|1908.47|1907.74|1906.24|1909.99|1908.49|1904.66|1903.16|0
1662136800000|2022-09-02 16:40:00|1907.75|1906.25|1902.46|1900.96|1908.61|1907.11|1902.45|1900.95|0
1662137100000|2022-09-02 16:45:00|1902.44|1900.94|1901.53|1900.03|1904.56|1903.06|1901.08|1899.58|0
1662137400000|2022-09-02 16:50:00|1901.11|1899.61|1902.03|1900.53|1902.04|1900.54|1898.52|1897.02|0
1662137700000|2022-09-02 16:55:00|1902.04|1900.54|1900.35|1898.85|1903.35|1901.85|1899.04|1897.54|0
1662138000000|2022-09-02 17:00:00|1900.34|1898.84|1893.85|1892.35|1900.34|1898.84|1891.54|1890.04|0
1662138300000|2022-09-02 17:05:00|1894.27|1892.77|1890.83|1889.33|1895.57|1894.07|1889.92|1888.42|0
1662138600000|2022-09-02 17:10:00|1890.82|1889.32|1893.75|1892.25|1894.44|1892.94|1889.52|1888.02|0
1662138900000|2022-09-02 17:15:00|1893.74|1892.24|1893.72|1892.22|1894.81|1893.31|1890.12|1888.62|0
1662139200000|2022-09-02 17:20:00|1893.3|1891.8|1888.47|1886.97|1893.3|1891.8|1888.46|1886.96|0
1662139500000|2022-09-02 17:25:00|1888.46|1886.96|1888.68|1887.18|1888.69|1887.19|1886.31|1884.81|0
1662139800000|2022-09-02 17:30:00|1888.25|1886.75|1888.43|1886.93|1890.01|1888.51|1887.35|1885.85|0
1662140100000|2022-09-02 17:35:00|1888.44|1886.94|1889.06|1887.56|1890.18|1888.68|1887.95|1886.45|0
1662140400000|2022-09-02 17:40:00|1889.05|1887.55|1890.01|1888.51|1890.2|1888.7|1888.62|1887.12|0
1662140700000|2022-09-02 17:45:00|1890|1888.5|1886.01|1884.51|1890.09|1888.59|1886.01|1884.51|0
1662141000000|2022-09-02 17:50:00|1886|1884.5|1886.65|1885.15|1886.68|1885.18|1883.81|1882.31|0
1662141300000|2022-09-02 17:55:00|1886.64|1885.14|1885.86|1884.36|1887.11|1885.61|1884.95|1883.45|0
1662141600000|2022-09-02 18:00:00|1885.85|1884.35|1889.22|1887.72|1889.23|1887.73|1885.85|1884.35|0
1662141900000|2022-09-02 18:05:00|1889.23|1887.73|1890.24|1888.74|1890.25|1888.75|1887.43|1885.93|0
1662142200000|2022-09-02 18:10:00|1890.25|1888.75|1889.15|1887.65|1890.28|1888.78|1888.91|1887.41|0
1662142500000|2022-09-02 18:15:00|1888.94|1887.44|1888.94|1887.44|1890.27|1888.77|1888.5|1887|0
1662142800000|2022-09-02 18:20:00|1888.95|1887.45|1889.77|1888.27|1890.26|1888.76|1888.46|1886.96|0
1662143100000|2022-09-02 18:25:00|1889.75|1888.25|1893.52|1892.02|1893.52|1892.02|1889.75|1888.25|0
1662143400000|2022-09-02 18:30:00|1893.51|1892.01|1891.01|1889.51|1893.51|1892.01|1890.57|1889.07|0
1662143700000|2022-09-02 18:35:00|1891|1889.5|1894.64|1893.14|1895.09|1893.59|1890.99|1889.49|0
1662144000000|2022-09-02 18:40:00|1894.65|1893.15|1894.26|1892.76|1895.09|1893.59|1892.88|1891.38|0
1662144300000|2022-09-02 18:45:00|1894.25|1892.75|1892.04|1890.54|1894.26|1892.76|1891.61|1890.11|0
1662144600000|2022-09-02 18:50:00|1892.05|1890.55|1889.87|1888.37|1892.06|1890.56|1889.87|1888.37|0
1662144900000|2022-09-02 18:55:00|1889.85|1888.35|1888.92|1887.42|1889.87|1888.37|1888.48|1886.98|0
1662145200000|2022-09-02 19:00:00|1888.5|1887|1890.31|1888.81|1891.64|1890.14|1888.47|1886.97|0
1662145500000|2022-09-02 19:05:00|1890.32|1888.82|1889.46|1887.96|1891.26|1889.76|1889.46|1887.96|0
1662145800000|2022-09-02 19:10:00|1889.45|1887.95|1889.43|1887.93|1889.93|1888.43|1888.54|1887.04|0
1662146100000|2022-09-02 19:15:00|1889.44|1887.94|1889.8|1888.3|1890.77|1889.27|1888.55|1887.05|0
1662146400000|2022-09-02 19:20:00|1889.79|1888.29|1887.45|1885.95|1891.57|1890.07|1886.99|1885.49|0
1662146700000|2022-09-02 19:25:00|1887.46|1885.96|1888.42|1886.92|1888.87|1887.37|1887|1885.5|0
1662147000000|2022-09-02 19:30:00|1888.41|1886.91|1887|1885.5|1888.88|1887.38|1887|1885.5|0
1662147300000|2022-09-02 19:35:00|1886.99|1885.49|1884.87|1883.37|1887|1885.5|1883.55|1882.05|0
1662147600000|2022-09-02 19:40:00|1884.88|1883.38|1883.11|1881.61|1884.88|1883.38|1883.11|1881.61|0
1662147900000|2022-09-02 19:45:00|1883.1|1881.6|1886.23|1884.73|1886.66|1885.16|1883.1|1881.6|0
1662148200000|2022-09-02 19:50:00|1886.26|1884.76|1887.48|1885.98|1889.31|1887.81|1885.28|1883.78|0
1662148500000|2022-09-02 19:55:00|1887.5|1886|1889.64|1888.14|1889.68|1888.18|1886.62|1885.12|0
1662148800000|2022-09-02 20:00:00|1889.63|1888.13|1890.14|1888.64|1890.59|1889.09|1888.6|1887.1|0
1662149100000|2022-09-02 20:05:00|1890.05|1888.55|1890.3|1888.8|1890.87|1889.37|1890.05|1888.55|0
1662149400000|2022-09-02 20:10:00|1890.39|1888.89|1890.44|1888.94|1891.06|1889.56|1890.26|1888.76|0
1662149700000|2022-09-02 20:15:00|1890.53|1889.03|1890.92|1889.42|1891.01|1889.51|1890.53|1889.03|0
1662150000000|2022-09-02 20:20:00|1890.84|1889.34|1891.28|1889.78|1891.33|1889.83|1890.66|1889.16|0
1662150300000|2022-09-02 20:25:00|1891.19|1889.69|1891.25|1889.75|1891.34|1889.84|1890.92|1889.42|0
1662150600000|2022-09-02 20:30:00|1891.26|1889.76|1891.39|1889.89|1891.48|1889.98|1891.16|1889.66|0
1662150900000|2022-09-02 20:35:00|1891.38|1889.88|1891.87|1890.37|1891.95|1890.45|1891.34|1889.84|0
1662151200000|2022-09-02 20:40:00|1891.95|1890.45|1891.88|1890.38|1891.96|1890.46|1891.38|1889.88|0
1662151500000|2022-09-02 20:45:00|1892.01|1890.51|1891.88|1890.38|1892.32|1890.82|1891.61|1890.11|0
1662151800000|2022-09-02 20:50:00|1891.92|1890.42|1891.54|1890.04|1892.23|1890.73|1891.4|1889.9|0
1662152100000|2022-09-02 20:55:00|1891.53|1890.03|1891.96|1890.46|1892.09|1890.59|1891.49|1889.99|0
1662152400000|2022-09-02 21:00:00|1891.8|1890.3|1891.8|1890.3|1891.8|1890.3|1891.8|1890.3|0
1662328800000|2022-09-04 22:00:00|1887.81|1886.31|1888.49|1886.99|1888.94|1887.44|1887.37|1885.87|0
1662329100000|2022-09-04 22:05:00|1888.48|1886.98|1885.77|1884.27|1888.48|1886.98|1885.77|1884.27|0
1662329400000|2022-09-04 22:10:00|1885.76|1884.26|1886.75|1885.25|1887.1|1885.6|1885.46|1883.96|0
1662329700000|2022-09-04 22:15:00|1886.74|1885.24|1885.24|1883.74|1886.74|1885.24|1884.39|1882.89|0
1662330000000|2022-09-04 22:20:00|1885.19|1883.69|1885.46|1883.96|1885.95|1884.45|1884.66|1883.16|0
1662330300000|2022-09-04 22:25:00|1885.55|1884.05|1885.65|1884.15|1885.74|1884.24|1885.24|1883.74|0
1662330600000|2022-09-04 22:30:00|1885.69|1884.19|1885.87|1884.37|1886.49|1884.99|1885.42|1883.92|0
1662330900000|2022-09-04 22:35:00|1885.91|1884.41|1886.23|1884.73|1886.36|1884.86|1885.74|1884.24|0
1662331200000|2022-09-04 22:40:00|1886.36|1884.86|1886.18|1884.68|1886.36|1884.86|1885.65|1884.15|0
1662331500000|2022-09-04 22:45:00|1886.22|1884.72|1885.38|1883.88|1886.22|1884.72|1885.29|1883.79|0
1662331800000|2022-09-04 22:50:00|1885.29|1883.79|1886.05|1884.55|1886.05|1884.55|1885.25|1883.75|0
1662332100000|2022-09-04 22:55:00|1886.04|1884.54|1885.87|1884.37|1886.36|1884.86|1885.65|1884.15|0
1662332400000|2022-09-04 23:00:00|1885.78|1884.28|1886.44|1884.94|1886.93|1885.43|1885.74|1884.24|0
1662332700000|2022-09-04 23:05:00|1886.45|1884.95|1886.44|1884.94|1886.93|1885.43|1886.4|1884.9|0
1662333000000|2022-09-04 23:10:00|1886.45|1884.95|1886.84|1885.34|1887.02|1885.52|1886.36|1884.86|0
1662333300000|2022-09-04 23:15:00|1886.71|1885.21|1887.42|1885.92|1887.6|1886.1|1886.44|1884.94|0
1662333600000|2022-09-04 23:20:00|1887.43|1885.93|1888.95|1887.45|1888.95|1887.45|1887.43|1885.93|0
1662333900000|2022-09-04 23:25:00|1888.94|1887.44|1889.61|1888.11|1890.1|1888.6|1888.72|1887.22|0
1662334200000|2022-09-04 23:30:00|1889.62|1888.12|1889.43|1887.93|1890.01|1888.51|1889.03|1887.53|0
1662334500000|2022-09-04 23:35:00|1889.39|1887.89|1889.35|1887.85|1889.84|1888.34|1888.87|1887.37|0
1662334800000|2022-09-04 23:40:00|1889.36|1887.86|1889.53|1888.03|1889.62|1888.12|1889.04|1887.54|0
1662335100000|2022-09-04 23:45:00|1889.49|1887.99|1889.62|1888.12|1889.89|1888.39|1889.13|1887.63|0
1662335400000|2022-09-04 23:50:00|1889.58|1888.08|1890.31|1888.81|1891.48|1889.98|1889.53|1888.03|0
1662335700000|2022-09-04 23:55:00|1890.35|1888.85|1890.66|1889.16|1891.11|1889.61|1890.09|1888.59|0
1662336000000|2022-09-05 00:00:00|1890.57|1889.07|1892.28|1890.78|1893.17|1891.67|1890.48|1888.98|0
1662336300000|2022-09-05 00:05:00|1892.29|1890.79|1892.46|1890.96|1893.17|1891.67|1891.86|1890.36|0
1662336600000|2022-09-05 00:10:00|1892.48|1890.98|1893.77|1892.27|1893.86|1892.36|1891.93|1890.43|0
1662336900000|2022-09-05 00:15:00|1891.91|1890.41|1882.21|1880.71|1892.03|1890.53|1881.36|1879.86|0
1662337200000|2022-09-05 00:20:00|1881.79|1880.29|1878.75|1877.25|1881.79|1880.29|1877.91|1876.41|0
1662337500000|2022-09-05 00:25:00|1878.96|1877.46|1877.22|1875.72|1879.2|1877.7|1875.92|1874.42|0
1662337800000|2022-09-05 00:30:00|1881.3|1879.8|1880.84|1879.34|1881.3|1879.8|1880.4|1878.9|0
1662338100000|2022-09-05 00:35:00|1880.85|1879.35|1878.68|1877.18|1880.85|1879.35|1878.25|1876.75|0
1662338400000|2022-09-05 00:40:00|1878.67|1877.17|1878.11|1876.61|1879|1877.5|1877.79|1876.29|0
1662338700000|2022-09-05 00:45:00|1878.12|1876.62|1879.01|1877.51|1880.31|1878.81|1878.11|1876.61|0
1662339000000|2022-09-05 00:50:00|1879.02|1877.52|1878.56|1877.06|1879.47|1877.97|1877.69|1876.19|0
1662339300000|2022-09-05 00:55:00|1878.57|1877.07|1880.28|1878.78|1880.73|1879.23|1878.57|1877.07|0
1662339600000|2022-09-05 01:00:00|1880.29|1878.79|1880.85|1879.35|1882.14|1880.64|1880.07|1878.57|0
1662339900000|2022-09-05 01:05:00|1881.06|1879.56|1881.29|1879.79|1881.72|1880.22|1880.83|1879.33|0
1662340200000|2022-09-05 01:10:00|1881.28|1879.78|1882.62|1881.12|1882.63|1881.13|1880.85|1879.35|0
1662340500000|2022-09-05 01:15:00|1882.63|1881.13|1881.74|1880.24|1882.63|1881.13|1881.74|1880.24|0
1662340800000|2022-09-05 01:20:00|1881.32|1879.82|1880.83|1879.33|1882.18|1880.68|1880.83|1879.33|0
1662341100000|2022-09-05 01:25:00|1880.4|1878.9|1881.22|1879.72|1881.71|1880.21|1880.4|1878.9|0
1662341400000|2022-09-05 01:30:00|1881.21|1879.71|1882.09|1880.59|1882.53|1881.03|1880.34|1878.84|0
1662341700000|2022-09-05 01:35:00|1882.1|1880.6|1881.21|1879.71|1882.53|1881.03|1880.77|1879.27|0
1662342000000|2022-09-05 01:40:00|1881.22|1879.72|1878.71|1877.21|1881.22|1879.72|1878.26|1876.76|0
1662342300000|2022-09-05 01:45:00|1878.7|1877.2|1880.01|1878.51|1880.43|1878.93|1878.69|1877.19|0
1662342600000|2022-09-05 01:50:00|1880|1878.5|1879.56|1878.06|1880.43|1878.93|1879.56|1878.06|0
1662342900000|2022-09-05 01:55:00|1879.57|1878.07|1880.43|1878.93|1881.74|1880.24|1879.57|1878.07|0
1662343200000|2022-09-05 02:00:00|1880.44|1878.94|1880.45|1878.95|1881.31|1879.81|1880.42|1878.92|0
1662343500000|2022-09-05 02:05:00|1880.44|1878.94|1879.17|1877.67|1880.45|1878.95|1879.17|1877.67|0
1662343800000|2022-09-05 02:10:00|1879.38|1877.88|1881.76|1880.26|1881.77|1880.27|1879.38|1877.88|0
1662344100000|2022-09-05 02:15:00|1881.75|1880.25|1880.91|1879.41|1881.76|1880.26|1880.49|1878.99|0
1662344400000|2022-09-05 02:20:00|1880.92|1879.42|1879.12|1877.62|1881.36|1879.86|1879.11|1877.61|0
1662344700000|2022-09-05 02:25:00|1879.11|1877.61|1879.56|1878.06|1879.99|1878.49|1878.67|1877.17|0
1662345000000|2022-09-05 02:30:00|1879.55|1878.05|1879.11|1877.61|1880|1878.5|1878.91|1877.41|0
1662345300000|2022-09-05 02:35:00|1879.12|1877.62|1878.68|1877.18|1879.55|1878.05|1878.02|1876.52|0
1662345600000|2022-09-05 02:40:00|1878.69|1877.19|1879.55|1878.05|1879.99|1878.49|1878.68|1877.18|0
1662345900000|2022-09-05 02:45:00|1879.56|1878.06|1881.06|1879.56|1881.53|1880.03|1879.56|1878.06|0
1662346200000|2022-09-05 02:50:00|1881.05|1879.55|1881.48|1879.98|1881.92|1880.42|1880.61|1879.11|0
1662346500000|2022-09-05 02:55:00|1881.49|1879.99|1881.91|1880.41|1881.92|1880.42|1881.05|1879.55|0
1662346800000|2022-09-05 03:00:00|1881.48|1879.98|1880.19|1878.69|1881.48|1879.98|1880.17|1878.67|0
1662347100000|2022-09-05 03:05:00|1880.18|1878.68|1879.76|1878.26|1880.63|1879.13|1878.89|1877.39|0
1662347400000|2022-09-05 03:10:00|1879.75|1878.25|1879.75|1878.25|1880.41|1878.91|1879.31|1877.81|0
1662347700000|2022-09-05 03:15:00|1879.76|1878.26|1880.64|1879.14|1881.07|1879.57|1879.75|1878.25|0
1662348000000|2022-09-05 03:20:00|1880.63|1879.13|1880.64|1879.14|1881.07|1879.57|1880.63|1879.13|0
1662348300000|2022-09-05 03:25:00|1880.63|1879.13|1880.22|1878.72|1880.64|1879.14|1880.2|1878.7|0
1662348600000|2022-09-05 03:30:00|1880.21|1878.71|1881.12|1879.62|1881.56|1880.06|1880.21|1878.71|0
1662348900000|2022-09-05 03:35:00|1881.11|1879.61|1881.99|1880.49|1882|1880.5|1880.69|1879.19|0
1662349200000|2022-09-05 03:40:00|1881.78|1880.28|1882|1880.5|1882.01|1880.51|1881.56|1880.06|0
1662349500000|2022-09-05 03:45:00|1882.01|1880.51|1882|1880.5|1883.31|1881.81|1882|1880.5|0
1662349800000|2022-09-05 03:50:00|1882.01|1880.51|1882.45|1880.95|1882.46|1880.96|1881.99|1880.49|0
1662350100000|2022-09-05 03:55:00|1882.46|1880.96|1882.47|1880.97|1882.9|1881.4|1882.45|1880.95|0
1662350400000|2022-09-05 04:00:00|1882.46|1880.96|1882.5|1881|1882.9|1881.4|1881.63|1880.13|0
1662350700000|2022-09-05 04:05:00|1882.49|1880.99|1881.51|1880.01|1882.49|1880.99|1881.07|1879.57|0
1662351000000|2022-09-05 04:10:00|1881.5|1880|1881.55|1880.05|1882.39|1880.89|1881.5|1880|0
1662351300000|2022-09-05 04:15:00|1881.33|1879.83|1879.82|1878.32|1881.33|1879.83|1879.82|1878.32|0
1662351600000|2022-09-05 04:20:00|1879.83|1878.33|1881.64|1880.14|1881.64|1880.14|1879.82|1878.32|0
1662351900000|2022-09-05 04:25:00|1881.63|1880.13|1882.08|1880.58|1882.08|1880.58|1881.2|1879.7|0
1662352200000|2022-09-05 04:30:00|1882.07|1880.57|1883.36|1881.86|1883.37|1881.87|1881.64|1880.14|0
1662352500000|2022-09-05 04:35:00|1882.93|1881.43|1882.94|1881.44|1882.94|1881.44|1882.92|1881.42|0
1662352800000|2022-09-05 04:40:00|1882.93|1881.43|1883.9|1882.4|1884.33|1882.83|1882.5|1881|0
1662353100000|2022-09-05 04:45:00|1884.33|1882.83|1883.03|1881.53|1884.34|1882.84|1883.03|1881.53|0
1662353400000|2022-09-05 04:50:00|1883.25|1881.75|1883.82|1882.32|1883.84|1882.34|1882.9|1881.4|0
1662353700000|2022-09-05 04:55:00|1883.83|1882.33|1884.26|1882.76|1884.26|1882.76|1883.83|1882.33|0
1662354000000|2022-09-05 05:00:00|1884.27|1882.77|1883.86|1882.36|1884.27|1882.77|1882.96|1881.46|0
1662354300000|2022-09-05 05:05:00|1883.85|1882.35|1881.66|1880.16|1883.85|1882.35|1881.22|1879.72|0
1662354600000|2022-09-05 05:10:00|1882.08|1880.58|1882.52|1881.02|1882.97|1881.47|1882.08|1880.58|0
1662354900000|2022-09-05 05:15:00|1882.53|1881.03|1882.29|1880.79|1882.96|1881.46|1882.08|1880.58|0
1662355200000|2022-09-05 05:20:00|1882.08|1880.58|1882.04|1880.54|1882.49|1880.99|1881.61|1880.11|0
1662355500000|2022-09-05 05:25:00|1882.05|1880.55|1881.64|1880.14|1882.49|1880.99|1881.61|1880.11|0
1662355800000|2022-09-05 05:30:00|1882.07|1880.57|1882.17|1880.67|1882.51|1881.01|1881.52|1880.02|0
1662356100000|2022-09-05 05:35:00|1881.96|1880.46|1881.97|1880.47|1882.82|1881.32|1881.95|1880.45|0
1662356400000|2022-09-05 05:40:00|1881.98|1880.48|1882.71|1881.21|1882.71|1881.21|1881.97|1880.47|0
1662356700000|2022-09-05 05:45:00|1882.7|1881.2|1883.21|1881.71|1883.22|1881.72|1882.27|1880.77|0
1662357000000|2022-09-05 05:50:00|1883.22|1881.72|1883.23|1881.73|1884.09|1882.59|1883.22|1881.72|0
1662357300000|2022-09-05 05:55:00|1883.22|1881.72|1881.49|1879.99|1883.23|1881.73|1881.05|1879.55|0
1662357600000|2022-09-05 06:00:00|1881.07|1879.57|1888.02|1886.52|1888.02|1886.52|1881.05|1879.55|0
1662357900000|2022-09-05 06:05:00|1888.45|1886.95|1889.58|1888.08|1890.45|1888.95|1888.32|1886.82|0
1662358200000|2022-09-05 06:10:00|1889.59|1888.09|1889.87|1888.37|1890.87|1889.37|1889.44|1887.94|0
1662358500000|2022-09-05 06:15:00|1889.88|1888.38|1892.04|1890.54|1892.04|1890.54|1889.87|1888.37|0
1662358800000|2022-09-05 06:20:00|1892.03|1890.53|1889.9|1888.4|1892.46|1890.96|1889.89|1888.39|0
1662359100000|2022-09-05 06:25:00|1889.91|1888.41|1889.85|1888.35|1890.34|1888.84|1888.58|1887.08|0
1662359400000|2022-09-05 06:30:00|1889.86|1888.36|1888.73|1887.33|1890.86|1889.46|1888.61|1887.21|172
1662359700000|2022-09-05 06:35:00|1888.61|1887.21|1889.86|1888.46|1889.86|1888.46|1888.61|1887.21|18
1662360000000|2022-09-05 06:40:00|1889.73|1888.33|1888.98|1887.58|1891.23|1889.83|1888.98|1887.58|97
1662360300000|2022-09-05 06:45:00|1888.86|1887.46|1892.23|1890.83|1892.61|1891.21|1888.36|1886.96|32
1662360600000|2022-09-05 06:50:00|1892.36|1890.96|1893.23|1891.83|1893.48|1892.08|1892.11|1890.71|14
1662360900000|2022-09-05 06:55:00|1892.85|1891.35|1893.7|1892.2|1893.7|1892.2|1891.09|1889.59|0
1662361200000|2022-09-05 07:00:00|1893.75|1892.25|1886.28|1885.78|1893.75|1892.25|1885.16|1884.66|4989
1662361500000|2022-09-05 07:05:00|1885.91|1885.41|1885.03|1884.53|1885.91|1885.41|1882.41|1881.91|1873
1662361800000|2022-09-05 07:10:00|1885.16|1884.66|1890.16|1889.66|1892.66|1892.16|1883.78|1883.28|2246
1662362100000|2022-09-05 07:15:00|1890.03|1889.53|1892.66|1892.16|1892.91|1892.41|1889.03|1888.53|1825
1662362400000|2022-09-05 07:20:00|1892.91|1892.41|1889.66|1889.16|1894.16|1893.66|1888.28|1887.78|1289
1662362700000|2022-09-05 07:25:00|1889.53|1889.03|1892.53|1892.03|1892.66|1892.16|1887.91|1887.41|1012
1662363000000|2022-09-05 07:30:00|1893.16|1892.66|1893.91|1893.41|1895.91|1895.41|1893.16|1892.66|1283
1662363300000|2022-09-05 07:35:00|1894.16|1893.66|1891.16|1890.66|1895.16|1894.66|1890.66|1890.16|1277
1662363600000|2022-09-05 07:40:00|1891.38|1890.88|1890.13|1889.63|1892.88|1892.38|1889.38|1888.88|1156
1662363900000|2022-09-05 07:45:00|1889.88|1889.38|1886.5|1886|1890|1889.5|1886.38|1885.88|1024
1662364200000|2022-09-05 07:50:00|1886.63|1886.13|1885.38|1884.88|1887.38|1886.88|1882.88|1882.38|1727
1662364500000|2022-09-05 07:55:00|1885|1884.5|1885.38|1884.88|1885.38|1884.88|1882.88|1882.38|891
1662364800000|2022-09-05 08:00:00|1885.25|1884.75|1882.13|1881.63|1885.25|1884.75|1881.88|1881.38|760
1662365100000|2022-09-05 08:05:00|1882.38|1881.88|1881.38|1880.88|1882.63|1882.13|1878.13|1877.63|1233
1662365400000|2022-09-05 08:10:00|1881.5|1881|1879.38|1878.88|1881.63|1881.13|1878.88|1878.38|628
1662365700000|2022-09-05 08:15:00|1879.25|1878.75|1881.38|1880.88|1882.88|1882.38|1878.13|1877.63|638
1662366000000|2022-09-05 08:20:00|1881.25|1880.75|1879.88|1879.38|1882.38|1881.88|1879.63|1879.13|805
1662366300000|2022-09-05 08:25:00|1880.13|1879.63|1881.13|1880.63|1882.63|1882.13|1879.63|1879.13|615
1662366600000|2022-09-05 08:30:00|1881.25|1880.75|1882.88|1882.38|1883.13|1882.63|1881.13|1880.63|484
1662366900000|2022-09-05 08:35:00|1882.63|1882.13|1885.38|1884.88|1885.63|1885.13|1882.63|1882.13|776
1662367200000|2022-09-05 08:40:00|1885.63|1885.13|1887|1886.5|1887.38|1886.88|1885.38|1884.88|539
1662367500000|2022-09-05 08:45:00|1886.88|1886.38|1884.38|1883.88|1887.13|1886.63|1883.63|1883.13|535
1662367800000|2022-09-05 08:50:00|1884.5|1884|1884.63|1884.13|1885.5|1885|1884.38|1883.88|356
1662368100000|2022-09-05 08:55:00|1884.88|1884.38|1885.88|1885.38|1886.38|1885.88|1884.88|1884.38|467
1662368400000|2022-09-05 09:00:00|1885.75|1885.25|1885.13|1884.63|1888.25|1887.75|1885.13|1884.63|974
1662368700000|2022-09-05 09:05:00|1885.25|1884.75|1884.38|1883.88|1886.63|1886.13|1884.38|1883.88|697
1662369000000|2022-09-05 09:10:00|1884.5|1884|1886.63|1886.13|1886.88|1886.38|1883.63|1883.13|719
1662369300000|2022-09-05 09:15:00|1886.5|1886|1888.88|1888.38|1889.38|1888.88|1886.5|1886|706
1662369600000|2022-09-05 09:20:00|1889.13|1888.63|1888.88|1888.38|1889.13|1888.63|1887.38|1886.88|509
1662369900000|2022-09-05 09:25:00|1888.75|1888.25|1889.88|1889.38|1890.38|1889.88|1888.38|1887.88|469
1662370200000|2022-09-05 09:30:00|1889.63|1889.13|1891.63|1891.13|1892|1891.5|1889.63|1889.13|446
1662370500000|2022-09-05 09:35:00|1891.75|1891.25|1890.88|1890.38|1892.63|1892.13|1890.88|1890.38|371
1662370800000|2022-09-05 09:40:00|1890.75|1890.25|1892.5|1892|1893.38|1892.88|1890.75|1890.25|418
1662371100000|2022-09-05 09:45:00|1892.63|1892.13|1894|1893.5|1895.13|1894.63|1892.13|1891.63|820
1662371400000|2022-09-05 09:50:00|1893.88|1893.38|1894.13|1893.63|1895|1894.5|1892.38|1891.88|594
1662371700000|2022-09-05 09:55:00|1893.88|1893.38|1893.88|1893.38|1895.13|1894.63|1893.63|1893.13|465
1662372000000|2022-09-05 10:00:00|1894|1893.5|1893.63|1893.13|1895.13|1894.63|1893.25|1892.75|427
1662372300000|2022-09-05 10:05:00|1893.5|1893|1894|1893.5|1894.13|1893.63|1892.63|1892.13|538
1662372600000|2022-09-05 10:10:00|1893.88|1893.38|1894.88|1894.38|1895.25|1894.75|1892.88|1892.38|367
1662372900000|2022-09-05 10:15:00|1894.63|1894.13|1892.88|1892.38|1895.38|1894.88|1892.75|1892.25|403
1662373200000|2022-09-05 10:20:00|1892.63|1892.13|1892.75|1892.25|1893.63|1893.13|1892.13|1891.63|411
1662373500000|2022-09-05 10:25:00|1892.63|1892.13|1890.88|1890.38|1892.88|1892.38|1890.63|1890.13|261
1662373800000|2022-09-05 10:30:00|1890.75|1890.25|1889.88|1889.38|1890.88|1890.38|1889.38|1888.88|364
1662374100000|2022-09-05 10:35:00|1890.13|1889.63|1889.38|1888.88|1890.38|1889.88|1889.38|1888.88|189
1662374400000|2022-09-05 10:40:00|1889.13|1888.63|1889.13|1888.63|1889.38|1888.88|1888.38|1887.88|343
1662374700000|2022-09-05 10:45:00|1889|1888.5|1888.63|1888.13|1889.5|1889|1888.38|1887.88|197
1662375000000|2022-09-05 10:50:00|1888.38|1887.88|1889.13|1888.63|1889.38|1888.88|1888.13|1887.63|219
1662375300000|2022-09-05 10:55:00|1889.25|1888.75|1888.38|1887.88|1889.38|1888.88|1888.13|1887.63|247
1662375600000|2022-09-05 11:00:00|1888.13|1887.63|1889.88|1889.38|1889.88|1889.38|1887.88|1887.38|300
1662375900000|2022-09-05 11:05:00|1889.63|1889.13|1888.88|1888.38|1889.63|1889.13|1888.63|1888.13|270
1662376200000|2022-09-05 11:10:00|1888.63|1888.13|1887.88|1887.38|1888.63|1888.13|1887.38|1886.88|232
1662376500000|2022-09-05 11:15:00|1887.63|1887.13|1887.38|1886.88|1888.38|1887.88|1887.38|1886.88|274
1662376800000|2022-09-05 11:20:00|1887.5|1887|1887.88|1887.38|1888.63|1888.13|1887.25|1886.75|257
1662377100000|2022-09-05 11:25:00|1887.75|1887.25|1887.88|1887.38|1888.38|1887.88|1887.13|1886.63|202
1662377400000|2022-09-05 11:30:00|1887.63|1887.13|1888.13|1887.63|1888.38|1887.88|1887.38|1886.88|221
1662377700000|2022-09-05 11:35:00|1888.25|1887.75|1888.63|1888.13|1889.13|1888.63|1888.13|1887.63|212
1662378000000|2022-09-05 11:40:00|1888.88|1888.38|1890.63|1890.13|1890.63|1890.13|1888.38|1887.88|373
1662378300000|2022-09-05 11:45:00|1890.88|1890.38|1891.13|1890.63|1892.38|1891.88|1890.88|1890.38|277
1662378600000|2022-09-05 11:50:00|1891|1890.5|1889.13|1888.63|1891.13|1890.63|1889|1888.5|294
1662378900000|2022-09-05 11:55:00|1889|1888.5|1890.88|1890.38|1890.88|1890.38|1888.88|1888.38|225
1662379200000|2022-09-05 12:00:00|1891|1890.5|1891.88|1891.38|1892|1891.5|1890.38|1889.88|229
1662379500000|2022-09-05 12:05:00|1891.63|1891.13|1890.13|1889.63|1891.63|1891.13|1889.88|1889.38|370
1662379800000|2022-09-05 12:10:00|1889.88|1889.38|1890.38|1889.88|1891|1890.5|1889.88|1889.38|337
1662380100000|2022-09-05 12:15:00|1890.13|1889.63|1891.88|1891.38|1891.88|1891.38|1889.88|1889.38|279
1662380400000|2022-09-05 12:20:00|1891.63|1891.13|1892.63|1892.13|1893.13|1892.63|1891.38|1890.88|307
1662380700000|2022-09-05 12:25:00|1892.88|1892.38|1892.75|1892.25|1893.38|1892.88|1892.63|1892.13|204
1662381000000|2022-09-05 12:30:00|1892.88|1892.38|1893.13|1892.63|1893.63|1893.13|1892.88|1892.38|184
1662381300000|2022-09-05 12:35:00|1893.38|1892.88|1895.38|1894.88|1895.38|1894.88|1892.88|1892.38|373
1662381600000|2022-09-05 12:40:00|1895.13|1894.63|1897.38|1896.88|1897.63|1897.13|1894.88|1894.38|698
1662381900000|2022-09-05 12:45:00|1897.13|1896.63|1897.13|1896.63|1897.88|1897.38|1896.38|1895.88|644
1662382200000|2022-09-05 12:50:00|1897.38|1896.88|1898.38|1897.88|1898.63|1898.13|1897.38|1896.88|403
1662382500000|2022-09-05 12:55:00|1898.25|1897.75|1898.13|1897.63|1898.88|1898.38|1897.38|1896.88|413
1662382800000|2022-09-05 13:00:00|1898.25|1897.75|1898.38|1897.88|1899.38|1898.88|1898.13|1897.63|492
1662383100000|2022-09-05 13:05:00|1898.13|1897.63|1897.38|1896.88|1898.63|1898.13|1897.38|1896.88|326
1662383400000|2022-09-05 13:10:00|1897.25|1896.75|1899.13|1898.63|1899.13|1898.63|1897.13|1896.63|458
1662383700000|2022-09-05 13:15:00|1898.88|1898.38|1900.88|1900.38|1901.13|1900.63|1898.88|1898.38|493
1662384000000|2022-09-05 13:20:00|1901|1900.5|1899.38|1898.88|1901.13|1900.63|1899.38|1898.88|465
1662384300000|2022-09-05 13:25:00|1899.63|1899.13|1900.13|1899.63|1900.75|1900.25|1899.38|1898.88|300
1662384600000|2022-09-05 13:30:00|1899.88|1899.38|1897.63|1897.13|1900.75|1900.25|1897.5|1897|468
1662384900000|2022-09-05 13:35:00|1897.5|1897|1899.88|1899.38|1899.88|1899.38|1897.38|1896.88|473
1662385200000|2022-09-05 13:40:00|1899.75|1899.25|1898.63|1898.13|1900.38|1899.88|1898.25|1897.75|414
1662385500000|2022-09-05 13:45:00|1898.38|1897.88|1900.13|1899.63|1900.13|1899.63|1898.38|1897.88|462
1662385800000|2022-09-05 13:50:00|1899.88|1899.38|1897.88|1897.38|1900.13|1899.63|1897.88|1897.38|458
1662386100000|2022-09-05 13:55:00|1897.63|1897.13|1900.38|1899.88|1900.38|1899.88|1897.63|1897.13|1165
1662386400000|2022-09-05 14:00:00|1900.13|1899.63|1899.63|1899.13|1900.38|1899.88|1898.88|1898.38|652
1662386700000|2022-09-05 14:05:00|1899.38|1898.88|1897.13|1896.63|1899.5|1899|1897.13|1896.63|432
1662387000000|2022-09-05 14:10:00|1897.24|1896.74|1896.99|1896.49|1898.24|1897.74|1896.24|1895.74|449
1662387300000|2022-09-05 14:15:00|1896.74|1896.24|1896.74|1896.24|1897.24|1896.74|1896.24|1895.74|465
1662387600000|2022-09-05 14:20:00|1896.61|1896.11|1895.99|1895.49|1896.74|1896.24|1895.74|1895.24|371
1662387900000|2022-09-05 14:25:00|1895.74|1895.24|1896.74|1896.24|1896.99|1896.49|1895.74|1895.24|458
1662388200000|2022-09-05 14:30:00|1896.99|1896.49|1897.74|1897.24|1898.49|1897.99|1896.74|1896.24|510
1662388500000|2022-09-05 14:35:00|1897.99|1897.49|1898.74|1898.24|1899.86|1899.36|1897.74|1897.24|538
1662388800000|2022-09-05 14:40:00|1898.86|1898.36|1898.74|1898.24|1899.74|1899.24|1898.49|1897.99|432
1662389100000|2022-09-05 14:45:00|1898.86|1898.36|1897.49|1896.99|1898.99|1898.49|1897.49|1896.99|437
1662389400000|2022-09-05 14:50:00|1897.61|1897.11|1899.74|1899.24|1899.74|1899.24|1897.61|1897.11|361
1662389700000|2022-09-05 14:55:00|1899.61|1899.11|1900.49|1899.99|1900.74|1900.24|1899.61|1899.11|431
1662390000000|2022-09-05 15:00:00|1900.24|1899.74|1901.49|1900.99|1901.74|1901.24|1899.49|1898.99|849
1662390300000|2022-09-05 15:05:00|1901.36|1900.86|1900.24|1899.74|1902.11|1901.61|1899.99|1899.49|1126
1662390600000|2022-09-05 15:10:00|1899.99|1899.49|1899.49|1898.99|1900.49|1899.99|1898.99|1898.49|842
1662390900000|2022-09-05 15:15:00|1899.61|1899.11|1899.24|1898.74|1900.49|1899.99|1899.24|1898.74|1402
1662391200000|2022-09-05 15:20:00|1899.49|1898.99|1899.24|1897.74|1899.49|1898.99|1898.24|1897.74|2601
1662391500000|2022-09-05 15:25:00|1899.1|1897.6|1899.1|1897.6|1899.52|1898.02|1898.26|1896.76|2637
1662391800000|2022-09-05 15:30:00|1898.68|1897.18|1898.67|1897.27|1899.92|1898.52|1898.17|1896.77|589
1662392100000|2022-09-05 15:35:00|1898.8|1897.4|1898.92|1897.52|1899.67|1898.27|1898.55|1897.15|33
1662392400000|2022-09-05 15:40:00|1899.05|1897.65|1898.55|1897.15|1899.92|1898.52|1897.92|1896.52|93
1662392700000|2022-09-05 15:45:00|1898.42|1897.02|1898.92|1897.52|1899.05|1897.65|1898.42|1897.02|0
1662393000000|2022-09-05 15:50:00|1898.8|1897.4|1898.55|1897.15|1898.92|1897.52|1898.55|1897.15|14
1662393300000|2022-09-05 15:55:00|1898.67|1897.27|1899.35|1897.85|1899.42|1898.02|1898.67|1897.27|13
1662393600000|2022-09-05 16:00:00|1899.77|1898.27|1900.64|1899.14|1900.7|1899.2|1899.35|1897.85|0
1662393900000|2022-09-05 16:05:00|1900.63|1899.13|1900.66|1899.16|1901.08|1899.58|1900.63|1899.13|0
1662394200000|2022-09-05 16:10:00|1900.67|1899.17|1901.54|1900.04|1901.54|1900.04|1900.66|1899.16|0
1662394500000|2022-09-05 16:15:00|1901.53|1900.03|1900.68|1899.18|1901.54|1900.04|1900.68|1899.18|0
1662394800000|2022-09-05 16:20:00|1900.69|1899.19|1901.6|1900.1|1901.61|1900.11|1900.68|1899.18|0
1662395100000|2022-09-05 16:25:00|1901.59|1900.09|1901.16|1899.66|1901.6|1900.1|1900.72|1899.22|0
1662395400000|2022-09-05 16:30:00|1901.15|1899.65|1900.74|1899.24|1901.16|1899.66|1900.28|1898.78|0
1662395700000|2022-09-05 16:35:00|1900.52|1899.02|1900.31|1898.81|1900.75|1899.25|1899.88|1898.38|0
1662396000000|2022-09-05 16:40:00|1900.73|1899.23|1900.61|1899.11|1901.48|1899.98|1900.31|1898.81|0
1662396300000|2022-09-05 16:45:00|1900.62|1899.12|1899.71|1898.21|1900.62|1899.12|1899.71|1898.21|0
1662396600000|2022-09-05 16:50:00|1899.72|1898.22|1900.16|1898.66|1900.58|1899.08|1899.71|1898.21|0
1662396900000|2022-09-05 16:55:00|1900.15|1898.65|1900.38|1898.88|1900.61|1899.11|1900.14|1898.64|0
1662397200000|2022-09-05 17:00:00|1900.39|1898.89|1900.61|1899.11|1900.61|1899.11|1900.39|1898.89|0
1662397500000|2022-09-05 17:05:00|1901.36|1899.86|1901.46|1899.96|1901.46|1899.96|1901.36|1899.86|0
1662397800000|2022-09-05 17:10:00|1901.89|1900.39|1901.9|1900.4|1901.9|1900.4|1901.89|1900.39|0
1662398100000|2022-09-05 17:15:00|1901.47|1899.97|1901.47|1899.97|1901.47|1899.97|1901.46|1899.96|0
1662398400000|2022-09-05 17:20:00|1901.9|1900.4|1901.46|1899.96|1901.91|1900.41|1901.46|1899.96|0
1662398700000|2022-09-05 17:25:00|1901.25|1899.75|1901.03|1899.53|1901.25|1899.75|1901.03|1899.53|0
1662399000000|2022-09-05 17:30:00|1900.61|1899.11|1900.6|1899.1|1901.03|1899.53|1900.6|1899.1|0
1662399300000|2022-09-05 17:35:00|1900.81|1899.31|1901.03|1899.53|1901.03|1899.53|1900.81|1899.31|0
1662399600000|2022-09-05 17:40:00|1900.82|1899.32|1900.29|1898.79|1900.82|1899.32|1900.17|1898.67|0
1662399900000|2022-09-05 17:45:00|1900.71|1899.21|1900.29|1898.79|1900.72|1899.22|1900.29|1898.79|0
1662400800000|2022-09-05 18:00:00|1900.26|1898.76|1900.26|1898.76|1900.26|1898.76|1900.26|1898.76|0
1662401100000|2022-09-05 18:05:00|1900.68|1899.18|1900.69|1899.19|1900.69|1899.19|1900.68|1899.18|0
1662402900000|2022-09-05 18:35:00|1900.66|1899.16|1900.66|1899.16|1900.66|1899.16|1900.66|1899.16|0
1662404100000|2022-09-05 18:55:00|1900.65|1899.15|1900.65|1899.15|1900.65|1899.15|1900.65|1899.15|0
1662404700000|2022-09-05 19:05:00|1900.71|1899.21|1900.71|1899.21|1900.71|1899.21|1900.71|1899.21|0
1662405000000|2022-09-05 19:10:00|1900.29|1898.79|1900.27|1898.77|1900.29|1898.79|1900.27|1898.77|0
1662405600000|2022-09-05 19:20:00|1900.48|1898.98|1900.48|1898.98|1900.7|1899.2|1900.27|1898.77|0
1662405900000|2022-09-05 19:25:00|1900.27|1898.77|1900.7|1899.2|1900.7|1899.2|1900.27|1898.77|0
1662406500000|2022-09-05 19:35:00|1900.69|1899.19|1900.69|1899.19|1900.69|1899.19|1900.69|1899.19|0
1662407100000|2022-09-05 19:45:00|1900.9|1899.4|1900.69|1899.19|1901.12|1899.62|1900.69|1899.19|0
1662407400000|2022-09-05 19:50:00|1900.48|1898.98|1900.26|1898.76|1900.69|1899.19|1900.26|1898.76|0
1662407700000|2022-09-05 19:55:00|1900.05|1898.55|1898.96|1897.46|1900.05|1898.55|1898.96|1897.46|0
1662408900000|2022-09-05 20:15:00|1898.93|1897.43|1898.93|1897.43|1898.93|1897.43|1898.93|1897.43|0
1662410100000|2022-09-05 20:35:00|1898.94|1897.44|1898.94|1897.44|1898.94|1897.44|1898.94|1897.44|0
1662412500000|2022-09-05 21:15:00|1898.88|1897.38|1898.88|1897.38|1898.88|1897.38|1898.88|1897.38|0
1662415200000|2022-09-05 22:00:00|1898.94|1897.44|1899.37|1897.87|1900.21|1898.71|1898.39|1896.89|0
1662415500000|2022-09-05 22:05:00|1899.36|1897.86|1899.15|1897.65|1899.41|1897.91|1898.66|1897.16|0
1662415800000|2022-09-05 22:10:00|1899.28|1897.78|1899.86|1898.36|1900.26|1898.76|1899.02|1897.52|0
1662416100000|2022-09-05 22:15:00|1899.95|1898.45|1900.12|1898.62|1900.26|1898.76|1899.64|1898.14|0
1662416400000|2022-09-05 22:20:00|1900.04|1898.54|1901.14|1899.64|1901.32|1899.82|1900.04|1898.54|0
1662416700000|2022-09-05 22:25:00|1901.01|1899.51|1901.45|1899.95|1902.12|1900.62|1900.74|1899.24|0
1662417000000|2022-09-05 22:30:00|1901.41|1899.91|1901.5|1900|1901.72|1900.22|1901.05|1899.55|0
1662417300000|2022-09-05 22:35:00|1901.49|1899.99|1903.59|1902.09|1903.68|1902.18|1901.14|1899.64|0
1662417600000|2022-09-05 22:40:00|1903.68|1902.18|1902.7|1901.2|1903.77|1902.27|1902.7|1901.2|0
1662417900000|2022-09-05 22:45:00|1902.75|1901.25|1902.61|1901.11|1903.1|1901.6|1902.52|1901.02|0
1662418200000|2022-09-05 22:50:00|1902.62|1901.12|1903.28|1901.78|1903.5|1902|1902.52|1901.02|0
1662418500000|2022-09-05 22:55:00|1903.23|1901.73|1902.52|1901.02|1903.23|1901.73|1902.39|1900.89|0
1662418800000|2022-09-05 23:00:00|1902.53|1901.03|1902.3|1900.8|1902.79|1901.29|1902.3|1900.8|0
1662419100000|2022-09-05 23:05:00|1902.21|1900.71|1902.39|1900.89|1902.39|1900.89|1901.99|1900.49|0
1662419400000|2022-09-05 23:10:00|1902.3|1900.8|1901.64|1900.14|1902.3|1900.8|1901.42|1899.92|0
1662419700000|2022-09-05 23:15:00|1901.73|1900.23|1901.91|1900.41|1901.91|1900.41|1901.33|1899.83|0
1662420000000|2022-09-05 23:20:00|1901.99|1900.49|1901.64|1900.14|1902.13|1900.63|1901.33|1899.83|0
1662420300000|2022-09-05 23:25:00|1901.63|1900.13|1901.51|1900.01|1901.73|1900.23|1901.24|1899.74|0
1662420600000|2022-09-05 23:30:00|1901.5|1900|1901.37|1899.87|1901.73|1900.23|1901.24|1899.74|0
1662420900000|2022-09-05 23:35:00|1901.33|1899.83|1901.91|1900.41|1901.91|1900.41|1901.24|1899.74|0
1662421200000|2022-09-05 23:40:00|1902.13|1900.63|1902.21|1900.71|1902.39|1900.89|1901.99|1900.49|0
1662421500000|2022-09-05 23:45:00|1902.22|1900.72|1901.82|1900.32|1902.3|1900.8|1901.64|1900.14|0
1662421800000|2022-09-05 23:50:00|1901.81|1900.31|1900.53|1899.03|1901.99|1900.49|1900.35|1898.85|0
1662422100000|2022-09-05 23:55:00|1900.54|1899.04|1901.02|1899.52|1901.02|1899.52|1900.44|1898.94|0
1662422400000|2022-09-06 00:00:00|1900.93|1899.43|1899.29|1897.79|1900.93|1899.43|1899.07|1897.57|0
1662422700000|2022-09-06 00:05:00|1899.3|1897.8|1900.84|1899.34|1900.84|1899.34|1899.29|1897.79|0
1662423000000|2022-09-06 00:10:00|1900.85|1899.35|1900.88|1899.38|1901.15|1899.65|1900.33|1898.83|0
1662423300000|2022-09-06 00:15:00|1900.89|1899.39|1903.29|1901.79|1903.72|1902.22|1900.89|1899.39|0
1662423600000|2022-09-06 00:20:00|1903.3|1901.8|1904.22|1902.72|1904.23|1902.73|1903.29|1901.79|0
1662423900000|2022-09-06 00:25:00|1904.21|1902.71|1904.97|1903.47|1905.2|1903.7|1904.21|1902.71|0
1662424200000|2022-09-06 00:30:00|1905.18|1903.68|1907.06|1905.56|1907.08|1905.58|1904.76|1903.26|0
1662424500000|2022-09-06 00:35:00|1906.85|1905.35|1906.61|1905.11|1907.07|1905.57|1906.61|1905.11|0
1662424800000|2022-09-06 00:40:00|1906.62|1905.12|1907.07|1905.57|1907.51|1906.01|1906.61|1905.11|0
1662425100000|2022-09-06 00:45:00|1907.06|1905.56|1907.98|1906.48|1907.98|1906.48|1907.06|1905.56|0
1662425400000|2022-09-06 00:50:00|1907.97|1906.47|1907.98|1906.48|1907.98|1906.48|1907.53|1906.03|0
1662425700000|2022-09-06 00:55:00|1907.99|1906.49|1907.99|1906.49|1909.31|1907.81|1907.99|1906.49|0
1662426000000|2022-09-06 01:00:00|1908|1906.5|1909.29|1907.79|1909.29|1907.79|1907.98|1906.48|0
1662426300000|2022-09-06 01:05:00|1909.3|1907.8|1908.22|1906.72|1909.31|1907.81|1908.22|1906.72|0
1662426600000|2022-09-06 01:10:00|1908.01|1906.51|1907.98|1906.48|1908.43|1906.93|1907.56|1906.06|0
1662426900000|2022-09-06 01:15:00|1907.55|1906.05|1907.55|1906.05|1908|1906.5|1907.55|1906.05|0
1662427200000|2022-09-06 01:20:00|1907.56|1906.06|1907.12|1905.62|1907.99|1906.49|1907.12|1905.62|0
1662427500000|2022-09-06 01:25:00|1906.7|1905.2|1906.26|1904.76|1906.7|1905.2|1905.83|1904.33|0
1662427800000|2022-09-06 01:30:00|1906.25|1904.75|1905.6|1904.1|1906.7|1905.2|1905.38|1903.88|0
1662428100000|2022-09-06 01:35:00|1905.82|1904.32|1905.81|1904.31|1906.26|1904.76|1905.6|1904.1|0
1662428400000|2022-09-06 01:40:00|1905.8|1904.3|1905.36|1903.86|1905.81|1904.31|1905.36|1903.86|0
1662428700000|2022-09-06 01:45:00|1905.34|1903.84|1904.9|1903.4|1905.34|1903.84|1904.47|1902.97|0
1662429000000|2022-09-06 01:50:00|1904.89|1903.39|1903.98|1902.48|1904.91|1903.41|1903.97|1902.47|0
1662429300000|2022-09-06 01:55:00|1903.97|1902.47|1903.54|1902.04|1903.98|1902.48|1903.11|1901.61|0
1662429600000|2022-09-06 02:00:00|1903.53|1902.03|1903.97|1902.47|1904.63|1903.13|1903.11|1901.61|0
1662429900000|2022-09-06 02:05:00|1903.98|1902.48|1901.7|1900.2|1903.98|1902.48|1901.7|1900.2|0
1662430200000|2022-09-06 02:10:00|1901.71|1900.21|1903.02|1901.52|1903.02|1901.52|1901.7|1900.2|0
1662430500000|2022-09-06 02:15:00|1903.03|1901.53|1903.44|1901.94|1903.46|1901.96|1903|1901.5|0
1662430800000|2022-09-06 02:20:00|1903.23|1901.73|1903.01|1901.51|1903.45|1901.95|1902.56|1901.06|0
1662431100000|2022-09-06 02:25:00|1903|1901.5|1903.44|1901.94|1903.46|1901.96|1903|1901.5|0
1662431400000|2022-09-06 02:30:00|1903.43|1901.93|1903|1901.5|1903.45|1901.95|1902.13|1900.63|0
1662431700000|2022-09-06 02:35:00|1903.01|1901.51|1903.9|1902.4|1903.91|1902.41|1903.01|1901.51|0
1662432000000|2022-09-06 02:40:00|1903.91|1902.41|1904.77|1903.27|1904.99|1903.49|1903.89|1902.39|0
1662432300000|2022-09-06 02:45:00|1904.76|1903.26|1904.33|1902.83|1904.77|1903.27|1903.89|1902.39|0
1662432600000|2022-09-06 02:50:00|1904.32|1902.82|1904.78|1903.28|1904.78|1903.28|1903.9|1902.4|0
1662432900000|2022-09-06 02:55:00|1904.36|1902.86|1904.35|1902.85|1904.57|1903.07|1903.92|1902.42|0
1662433200000|2022-09-06 03:00:00|1904.14|1902.64|1903.04|1901.54|1904.36|1902.86|1903.03|1901.53|0
1662433500000|2022-09-06 03:05:00|1903.03|1901.53|1903.03|1901.53|1903.47|1901.97|1902.6|1901.1|0
1662433800000|2022-09-06 03:10:00|1902.6|1901.1|1901.73|1900.23|1903.04|1901.54|1901.73|1900.23|0
1662434100000|2022-09-06 03:15:00|1901.72|1900.22|1902.17|1900.67|1902.59|1901.09|1901.72|1900.22|0
1662434400000|2022-09-06 03:20:00|1902.18|1900.68|1902.17|1900.67|1902.61|1901.11|1902.16|1900.66|0
1662434700000|2022-09-06 03:25:00|1902.18|1900.68|1902.62|1901.12|1903.05|1901.55|1902.17|1900.67|0
1662435000000|2022-09-06 03:30:00|1902.61|1901.11|1902.59|1901.09|1902.62|1901.12|1902.18|1900.68|0
1662435300000|2022-09-06 03:35:00|1902.6|1901.1|1902.56|1901.06|1903.03|1901.53|1902.17|1900.67|0
1662435600000|2022-09-06 03:40:00|1902.55|1901.05|1901.67|1900.17|1902.77|1901.27|1901.66|1900.16|0
1662435900000|2022-09-06 03:45:00|1901.66|1900.16|1900.78|1899.28|1902.32|1900.82|1900.78|1899.28|0
1662436200000|2022-09-06 03:50:00|1900.79|1899.29|1899.95|1898.45|1900.8|1899.3|1899.5|1898|0
1662436500000|2022-09-06 03:55:00|1900.37|1898.87|1900.38|1898.88|1900.38|1898.88|1899.53|1898.03|0
1662436800000|2022-09-06 04:00:00|1900.37|1898.87|1901.23|1899.73|1901.24|1899.74|1900.37|1898.87|0
1662437100000|2022-09-06 04:05:00|1901.24|1899.74|1901.23|1899.73|1901.66|1900.16|1901.23|1899.73|0
1662437400000|2022-09-06 04:10:00|1901.22|1899.72|1901.65|1900.15|1901.66|1900.16|1901.22|1899.72|0
1662437700000|2022-09-06 04:15:00|1901.66|1900.16|1900.8|1899.3|1901.66|1900.16|1900.8|1899.3|0
1662438000000|2022-09-06 04:20:00|1900.79|1899.29|1901.89|1900.39|1902.11|1900.61|1900.79|1899.29|0
1662438300000|2022-09-06 04:25:00|1902.1|1900.6|1902.11|1900.61|1902.12|1900.62|1901.67|1900.17|0
1662438600000|2022-09-06 04:30:00|1902.12|1900.62|1901.67|1900.17|1902.12|1900.62|1901.66|1900.16|0
1662438900000|2022-09-06 04:35:00|1901.68|1900.18|1901.89|1900.39|1902.11|1900.61|1901.67|1900.17|0
1662439200000|2022-09-06 04:40:00|1901.9|1900.4|1901.25|1899.75|1902.11|1900.61|1901.25|1899.75|0
1662439500000|2022-09-06 04:45:00|1901.24|1899.74|1901.21|1899.71|1901.68|1900.18|1901.2|1899.7|0
1662439800000|2022-09-06 04:50:00|1901.2|1899.7|1901.63|1900.13|1901.64|1900.14|1901.19|1899.69|0
1662440100000|2022-09-06 04:55:00|1901.62|1900.12|1900.27|1898.77|1901.62|1900.12|1900.25|1898.75|0
1662440400000|2022-09-06 05:00:00|1900.26|1898.76|1899.39|1897.89|1900.49|1898.99|1899.39|1897.89|0
1662440700000|2022-09-06 05:05:00|1899.4|1897.9|1899.64|1898.14|1899.72|1898.22|1898.97|1897.47|0
1662441000000|2022-09-06 05:10:00|1899.65|1898.15|1899.65|1898.15|1899.86|1898.36|1899.2|1897.7|0
1662441300000|2022-09-06 05:15:00|1899.66|1898.16|1899.65|1898.15|1900.08|1898.58|1899.22|1897.72|0
1662441600000|2022-09-06 05:20:00|1899.64|1898.14|1900.46|1898.96|1900.46|1898.96|1899.16|1897.66|0
1662441900000|2022-09-06 05:25:00|1900.88|1899.38|1900.02|1898.52|1900.89|1899.39|1899.8|1898.3|0
1662442200000|2022-09-06 05:30:00|1900.24|1898.74|1899.58|1898.08|1900.24|1898.74|1899.15|1897.65|0
1662442500000|2022-09-06 05:35:00|1899.59|1898.09|1900.93|1899.43|1900.93|1899.43|1899.58|1898.08|0
1662442800000|2022-09-06 05:40:00|1900.92|1899.42|1900.5|1899|1900.93|1899.43|1900.47|1898.97|0
1662443100000|2022-09-06 05:45:00|1900.49|1898.99|1900.93|1899.43|1900.94|1899.44|1900.49|1898.99|0
1662443400000|2022-09-06 05:50:00|1900.94|1899.44|1900.46|1898.96|1901.37|1899.87|1900.04|1898.54|0
1662443700000|2022-09-06 05:55:00|1900.47|1898.97|1899.16|1897.66|1900.9|1899.4|1899.16|1897.66|0
1662444000000|2022-09-06 06:00:00|1899.58|1898.08|1899.98|1898.48|1901.1|1899.6|1899.09|1897.59|0
1662444300000|2022-09-06 06:05:00|1899.99|1898.49|1899.17|1897.67|1900.44|1898.94|1899.16|1897.66|0
1662444600000|2022-09-06 06:10:00|1899.16|1897.66|1899.64|1898.14|1899.64|1898.14|1898.29|1896.79|0
1662444900000|2022-09-06 06:15:00|1899.63|1898.13|1898.34|1896.84|1899.64|1898.14|1897.9|1896.4|0
1662445200000|2022-09-06 06:20:00|1898.35|1896.85|1900.05|1898.55|1900.27|1898.77|1897.9|1896.4|0
1662445500000|2022-09-06 06:25:00|1900.04|1898.54|1900.85|1899.35|1900.92|1899.42|1900.04|1898.54|0
1662445800000|2022-09-06 06:30:00|1900.86|1899.36|1900.05|1898.65|1901.29|1899.79|1898.05|1896.65|44
1662446100000|2022-09-06 06:35:00|1900.17|1898.77|1899.3|1897.9|1900.3|1898.9|1899.05|1897.65|8
1662446400000|2022-09-06 06:40:00|1899.05|1897.65|1898.55|1897.15|1899.55|1898.15|1898.42|1897.02|9
1662446700000|2022-09-06 06:45:00|1898.42|1897.02|1898.17|1896.77|1898.8|1897.4|1898.17|1896.77|4
1662447000000|2022-09-06 06:50:00|1898.3|1896.9|1895.55|1894.15|1898.3|1896.9|1895.42|1894.02|13
1662447300000|2022-09-06 06:55:00|1895.59|1894.09|1897.81|1896.31|1898.2|1896.7|1895.59|1894.09|0
1662447600000|2022-09-06 07:00:00|1898.24|1896.74|1907.1|1906.6|1908.72|1908.22|1896.35|1895.85|2753
1662447900000|2022-09-06 07:05:00|1907.35|1906.85|1912.6|1912.1|1914.22|1913.72|1907.35|1906.85|1656
1662448200000|2022-09-06 07:10:00|1912.85|1912.35|1917.85|1917.35|1918.35|1917.85|1912.6|1912.1|1732
1662448500000|2022-09-06 07:15:00|1917.72|1917.22|1916.85|1916.35|1919.72|1919.22|1915.97|1915.47|1257
1662448800000|2022-09-06 07:20:00|1917.1|1916.6|1920.22|1919.72|1921.1|1920.6|1916.72|1916.22|1092
1662449100000|2022-09-06 07:25:00|1920.1|1919.6|1920.35|1919.85|1920.97|1920.47|1918.22|1917.72|1121
1662449400000|2022-09-06 07:30:00|1920.22|1919.72|1916.22|1915.72|1920.35|1919.85|1915.6|1915.1|1332
1662449700000|2022-09-06 07:35:00|1916.35|1915.85|1913.85|1913.35|1917.6|1917.1|1913.85|1913.35|1102
1662450000000|2022-09-06 07:40:00|1913.76|1913.26|1913.26|1912.76|1916.26|1915.76|1913.01|1912.51|1025
1662450300000|2022-09-06 07:45:00|1913.01|1912.51|1909.76|1909.26|1913.51|1913.01|1909.76|1909.26|1100
1662450600000|2022-09-06 07:50:00|1910.01|1909.51|1908.26|1907.76|1910.26|1909.76|1906.51|1906.01|1276
1662450900000|2022-09-06 07:55:00|1908.51|1908.01|1909.88|1909.38|1910.51|1910.01|1908.26|1907.76|588
1662451200000|2022-09-06 08:00:00|1909.76|1909.26|1907.51|1907.01|1910.51|1910.01|1907.26|1906.76|664
1662451500000|2022-09-06 08:05:00|1907.38|1906.88|1905.13|1904.63|1907.76|1907.26|1904.26|1903.76|1010
1662451800000|2022-09-06 08:10:00|1905.01|1904.51|1905.26|1904.76|1905.26|1904.76|1902.26|1901.76|1061
1662452100000|2022-09-06 08:15:00|1905.01|1904.51|1905.26|1904.76|1905.38|1904.88|1902.88|1902.38|584
1662452400000|2022-09-06 08:20:00|1905.13|1904.63|1903.38|1902.88|1906.01|1905.51|1903.01|1902.51|773
1662452700000|2022-09-06 08:25:00|1903.26|1902.76|1904.88|1904.38|1905.26|1904.76|1902.51|1902.01|526
1662453000000|2022-09-06 08:30:00|1904.76|1904.26|1904.01|1903.51|1905.38|1904.88|1902.51|1902.01|816
1662453300000|2022-09-06 08:35:00|1904.26|1903.76|1905.26|1904.76|1905.51|1905.01|1903.01|1902.51|520
1662453600000|2022-09-06 08:40:00|1905.01|1904.51|1906.26|1905.76|1908.13|1907.63|1905.01|1904.51|1101
1662453900000|2022-09-06 08:45:00|1906.13|1905.63|1906.26|1905.76|1907.51|1907.01|1905.88|1905.38|700
1662454200000|2022-09-06 08:50:00|1906.13|1905.63|1907.76|1907.26|1908.01|1907.51|1905.01|1904.51|755
1662454500000|2022-09-06 08:55:00|1907.63|1907.13|1909.01|1908.51|1909.26|1908.76|1907.01|1906.51|817
1662454800000|2022-09-06 09:00:00|1908.76|1908.26|1904.51|1904.01|1909.01|1908.51|1904.26|1903.76|740
1662455100000|2022-09-06 09:05:00|1904.38|1903.88|1902.51|1902.01|1905.38|1904.88|1902.01|1901.51|719
1662455400000|2022-09-06 09:10:00|1902.26|1901.76|1902.26|1901.76|1903.26|1902.76|1901.76|1901.26|917
1662455700000|2022-09-06 09:15:00|1902.51|1902.01|1905.01|1904.51|1905.01|1904.51|1902.51|1902.01|781
1662456000000|2022-09-06 09:20:00|1904.76|1904.26|1906.51|1906.01|1906.51|1906.01|1904.01|1903.51|676
1662456300000|2022-09-06 09:25:00|1906.26|1905.76|1907.26|1906.76|1907.76|1907.26|1905.76|1905.26|564
1662456600000|2022-09-06 09:30:00|1907.51|1907.01|1908.51|1908.01|1908.63|1908.13|1906.01|1905.51|443
1662456900000|2022-09-06 09:35:00|1908.26|1907.76|1909.51|1909.01|1909.76|1909.26|1908.26|1907.76|562
1662457200000|2022-09-06 09:40:00|1909.63|1909.13|1910.26|1909.76|1912.01|1911.51|1909.26|1908.76|967
1662457500000|2022-09-06 09:45:00|1910.13|1909.63|1909.01|1908.51|1911.01|1910.51|1908.76|1908.26|521
1662457800000|2022-09-06 09:50:00|1908.88|1908.38|1910.26|1909.76|1911.51|1911.01|1908.88|1908.38|710
1662458100000|2022-09-06 09:55:00|1910.51|1910.01|1910.51|1910.01|1911.26|1910.76|1909.76|1909.26|415
1662458400000|2022-09-06 10:00:00|1910.26|1909.76|1911.01|1910.51|1911.51|1911.01|1910.26|1909.76|848
1662458700000|2022-09-06 10:05:00|1911.13|1910.63|1911.76|1911.26|1912.01|1911.51|1910.88|1910.38|403
1662459000000|2022-09-06 10:10:00|1911.63|1911.13|1912.51|1912.01|1912.76|1912.26|1911.13|1910.63|365
1662459300000|2022-09-06 10:15:00|1912.38|1911.88|1912.51|1912.01|1914.51|1914.01|1911.76|1911.26|603
1662459600000|2022-09-06 10:20:00|1912.76|1912.26|1914.26|1913.76|1914.26|1913.76|1911.76|1911.26|536
1662459900000|2022-09-06 10:25:00|1914.51|1914.01|1913.51|1913.01|1915.01|1914.51|1912.51|1912.01|514
1662460200000|2022-09-06 10:30:00|1913.38|1912.88|1911.76|1911.26|1913.38|1912.88|1911.01|1910.51|398
1662460500000|2022-09-06 10:35:00|1911.63|1911.13|1909.88|1909.38|1912.26|1911.76|1909.76|1909.26|372
1662460800000|2022-09-06 10:40:00|1909.76|1909.26|1909.51|1909.01|1910.01|1909.51|1908.51|1908.01|301
1662461100000|2022-09-06 10:45:00|1909.38|1908.88|1908.76|1908.26|1910.01|1909.51|1908.51|1908.01|400
1662461400000|2022-09-06 10:50:00|1908.88|1908.38|1907.76|1907.26|1909.13|1908.63|1907.26|1906.76|379
1662461700000|2022-09-06 10:55:00|1907.51|1907.01|1907.63|1907.13|1908.01|1907.51|1907.01|1906.51|315
1662462000000|2022-09-06 11:00:00|1907.26|1906.76|1907.51|1907.01|1907.76|1907.26|1906.76|1906.26|280
1662462300000|2022-09-06 11:05:00|1907.26|1906.76|1907.38|1906.88|1907.76|1907.26|1906.51|1906.01|307
1662462600000|2022-09-06 11:10:00|1907.51|1907.01|1907.01|1906.51|1907.76|1907.26|1907.01|1906.51|206
1662462900000|2022-09-06 11:15:00|1907.13|1906.63|1906.63|1906.13|1907.26|1906.76|1906.51|1906.01|232
1662463200000|2022-09-06 11:20:00|1906.51|1906.01|1905.13|1904.63|1907.01|1906.51|1904.76|1904.26|407
1662463500000|2022-09-06 11:25:00|1905.01|1904.51|1906.38|1905.88|1906.76|1906.26|1904.76|1904.26|278
1662463800000|2022-09-06 11:30:00|1906.26|1905.76|1905.51|1905.01|1906.76|1906.26|1905.26|1904.76|321
1662464100000|2022-09-06 11:35:00|1905.26|1904.76|1903.76|1903.26|1905.51|1905.01|1903.51|1903.01|369
1662464400000|2022-09-06 11:40:00|1904.01|1903.51|1903.51|1903.01|1904.01|1903.51|1902.76|1902.26|302
1662464700000|2022-09-06 11:45:00|1903.63|1903.13|1903.51|1903.01|1904.26|1903.76|1903.01|1902.51|247
1662465000000|2022-09-06 11:50:00|1903.26|1902.76|1904.26|1903.76|1904.51|1904.01|1902.51|1902.01|359
1662465300000|2022-09-06 11:55:00|1904.51|1904.01|1904.88|1904.38|1905.51|1905.01|1904.26|1903.76|232
1662465600000|2022-09-06 12:00:00|1904.76|1904.26|1906.01|1905.51|1906.76|1906.26|1904.76|1904.26|518
1662465900000|2022-09-06 12:05:00|1905.76|1905.26|1907.26|1906.76|1907.26|1906.76|1905.26|1904.76|290
1662466200000|2022-09-06 12:10:00|1907.01|1906.51|1907.26|1906.76|1907.51|1907.01|1906.26|1905.76|201
1662466500000|2022-09-06 12:15:00|1907.01|1906.51|1905.51|1905.01|1907.26|1906.76|1905.51|1905.01|234
1662466800000|2022-09-06 12:20:00|1905.63|1905.13|1905.76|1905.26|1906.01|1905.51|1905.01|1904.51|281
1662467100000|2022-09-06 12:25:00|1905.88|1905.38|1904.51|1904.01|1906.51|1906.01|1904.38|1903.88|384
1662467400000|2022-09-06 12:30:00|1904.76|1904.26|1905.01|1904.51|1906.01|1905.51|1904.26|1903.76|484
1662467700000|2022-09-06 12:35:00|1904.76|1904.26|1905.76|1905.26|1906.01|1905.51|1904.51|1904.01|296
1662468000000|2022-09-06 12:40:00|1906.01|1905.51|1906.01|1905.51|1906.63|1906.13|1905.51|1905.01|216
1662468300000|2022-09-06 12:45:00|1905.88|1905.38|1906.13|1905.63|1906.26|1905.76|1904.76|1904.26|282
1662468600000|2022-09-06 12:50:00|1906.26|1905.76|1906.76|1906.26|1907.01|1906.51|1905.76|1905.26|375
1662468900000|2022-09-06 12:55:00|1906.63|1906.13|1907.01|1906.51|1907.26|1906.76|1906.26|1905.76|254
1662469200000|2022-09-06 13:00:00|1906.76|1906.26|1906.76|1906.26|1908.76|1908.26|1906.51|1906.01|371
1662469500000|2022-09-06 13:05:00|1907.01|1906.51|1906.38|1905.88|1907.26|1906.76|1905.63|1905.13|349
1662469800000|2022-09-06 13:10:00|1906.26|1905.76|1907.01|1906.51|1907.26|1906.76|1905.76|1905.26|398
1662470100000|2022-09-06 13:15:00|1907.26|1906.76|1908.26|1907.76|1908.26|1907.76|1906.76|1906.26|299
1662470400000|2022-09-06 13:20:00|1908.51|1908.01|1907.51|1907.01|1909.01|1908.51|1907.26|1906.76|409
1662470700000|2022-09-06 13:25:00|1907.38|1906.88|1905.76|1905.26|1907.51|1907.01|1905.26|1904.76|646
1662471000000|2022-09-06 13:30:00|1906.01|1905.51|1906.01|1905.51|1907.01|1906.51|1904.76|1904.26|1359
1662471300000|2022-09-06 13:35:00|1905.76|1905.26|1902.76|1902.26|1908.26|1907.76|1902.51|1902.01|811
1662471600000|2022-09-06 13:40:00|1902.51|1902.01|1902.51|1902.01|1904.26|1903.76|1902.01|1901.51|761
1662471900000|2022-09-06 13:45:00|1902.76|1902.26|1900.01|1899.51|1903.01|1902.51|1900.01|1899.51|1209
1662472200000|2022-09-06 13:50:00|1899.88|1899.38|1896.76|1896.26|1900.76|1900.26|1896.51|1896.01|1552
1662472500000|2022-09-06 13:55:00|1896.38|1895.88|1904.51|1904.01|1904.51|1904.01|1895.51|1895.01|3270
1662472800000|2022-09-06 14:00:00|1904.76|1904.26|1894.88|1894.38|1904.76|1904.26|1893.26|1892.76|2623
1662473100000|2022-09-06 14:05:00|1895.01|1894.51|1892.51|1892.01|1895.51|1895.01|1891.63|1891.13|1361
1662473400000|2022-09-06 14:10:00|1892.67|1892.17|1891.92|1891.42|1893.17|1892.67|1889.92|1889.42|1573
1662473700000|2022-09-06 14:15:00|1891.67|1891.17|1892.79|1892.29|1893.17|1892.67|1890.17|1889.67|950
1662474000000|2022-09-06 14:20:00|1892.67|1892.17|1889.92|1889.42|1892.79|1892.29|1888.67|1888.17|1184
1662474300000|2022-09-06 14:25:00|1890.04|1889.54|1894.42|1893.92|1895.17|1894.67|1889.17|1888.67|1320
1662474600000|2022-09-06 14:30:00|1894.17|1893.67|1895.04|1894.54|1895.17|1894.67|1892.92|1892.42|865
1662474900000|2022-09-06 14:35:00|1895.17|1894.67|1897.17|1896.67|1897.42|1896.92|1893.42|1892.92|1052
1662475200000|2022-09-06 14:40:00|1897.42|1896.92|1899.42|1898.92|1899.67|1899.17|1897.42|1896.92|1506
1662475500000|2022-09-06 14:45:00|1899.29|1898.79|1899.67|1899.17|1900.67|1900.17|1898.17|1897.67|1165
1662475800000|2022-09-06 14:50:00|1899.92|1899.42|1902.67|1902.17|1904.17|1903.67|1899.67|1899.17|1085
1662476100000|2022-09-06 14:55:00|1902.54|1902.04|1904.67|1904.17|1906.17|1905.67|1902.42|1901.92|1135
1662476400000|2022-09-06 15:00:00|1904.42|1903.92|1906.17|1905.67|1907.17|1906.67|1903.54|1903.04|1502
1662476700000|2022-09-06 15:05:00|1905.92|1905.42|1908.67|1908.17|1909.92|1909.42|1905.42|1904.92|1953
1662477000000|2022-09-06 15:10:00|1908.92|1908.42|1905.17|1904.67|1908.92|1908.42|1904.92|1904.42|1557
1662477300000|2022-09-06 15:15:00|1905.29|1904.79|1904.92|1904.42|1905.42|1904.92|1903.17|1902.67|1539
1662477600000|2022-09-06 15:20:00|1904.79|1904.29|1906.12|1904.62|1906.55|1905.92|1904.42|1903.92|1863
1662477900000|2022-09-06 15:25:00|1906.13|1904.63|1903.04|1901.54|1907.03|1905.53|1903.04|1901.54|1058
1662478200000|2022-09-06 15:30:00|1903.46|1901.96|1905.87|1904.47|1907.12|1905.72|1902.96|1901.46|319
1662478500000|2022-09-06 15:35:00|1905.74|1904.34|1903.62|1902.22|1905.74|1904.34|1903.12|1901.72|46
1662478800000|2022-09-06 15:40:00|1903.37|1901.97|1904.99|1903.59|1905.49|1904.09|1903.24|1901.84|92
1662479100000|2022-09-06 15:45:00|1906.12|1904.72|1903.99|1902.59|1906.74|1905.34|1903.49|1902.09|188
1662479400000|2022-09-06 15:50:00|1904.12|1902.72|1906.37|1904.97|1906.37|1904.97|1904.12|1902.72|1
1662479700000|2022-09-06 15:55:00|1906.49|1905.09|1906.49|1904.99|1906.92|1905.47|1905.62|1904.22|6
1662480000000|2022-09-06 16:00:00|1906.48|1904.98|1906.74|1905.24|1907.65|1906.15|1905.85|1904.35|0
1662480300000|2022-09-06 16:05:00|1906.73|1905.23|1903.13|1901.63|1908.08|1906.58|1903.11|1901.61|0
1662480600000|2022-09-06 16:10:00|1903.12|1901.62|1901.89|1900.39|1903.57|1902.07|1901.41|1899.91|0
1662480900000|2022-09-06 16:15:00|1901.88|1900.38|1899.67|1898.17|1902.33|1900.83|1899.18|1897.68|0
1662481200000|2022-09-06 16:20:00|1899.46|1897.96|1898.54|1897.04|1900.19|1898.69|1898.08|1896.58|0
1662481500000|2022-09-06 16:25:00|1898.53|1897.03|1900.3|1898.8|1900.33|1898.83|1897.22|1895.72|0
1662481800000|2022-09-06 16:30:00|1899.88|1898.38|1899.42|1897.92|1900.78|1899.28|1898.99|1897.49|0
1662482100000|2022-09-06 16:35:00|1899.43|1897.93|1899.86|1898.36|1900.75|1899.25|1899.41|1897.91|0
1662482400000|2022-09-06 16:40:00|1899.85|1898.35|1902.65|1901.15|1902.65|1901.15|1898.51|1897.01|0
1662482700000|2022-09-06 16:45:00|1902.64|1901.14|1903.01|1901.51|1903.09|1901.59|1901.73|1900.23|0
1662483000000|2022-09-06 16:50:00|1903.02|1901.52|1902.58|1901.08|1903.46|1901.96|1901.22|1899.72|0
1662483300000|2022-09-06 16:55:00|1902.59|1901.09|1902.57|1901.07|1903.91|1902.41|1902.12|1900.62|0
1662483600000|2022-09-06 17:00:00|1902.56|1901.06|1900.77|1899.27|1902.57|1901.07|1900.31|1898.81|0
1662483900000|2022-09-06 17:05:00|1900.76|1899.26|1897.15|1895.65|1900.77|1899.27|1897.15|1895.65|0
1662484200000|2022-09-06 17:10:00|1897.16|1895.66|1895.82|1894.32|1898.05|1896.55|1895.79|1894.29|0
1662484500000|2022-09-06 17:15:00|1896.03|1894.53|1896.76|1895.26|1897.21|1895.71|1895.4|1893.9|0
1662484800000|2022-09-06 17:20:00|1896.77|1895.27|1897.19|1895.69|1897.66|1896.16|1896.32|1894.82|0
1662485100000|2022-09-06 17:25:00|1896.77|1895.27|1896.53|1895.03|1897.22|1895.72|1896.3|1894.8|0
1662485400000|2022-09-06 17:30:00|1896.52|1895.02|1898.53|1897.03|1899.42|1897.92|1896.29|1894.79|0
1662485700000|2022-09-06 17:35:00|1898.52|1897.02|1898.91|1897.41|1899.14|1897.64|1897.55|1896.05|0
1662486000000|2022-09-06 17:40:00|1898.9|1897.4|1897.5|1896|1898.91|1897.41|1896.57|1895.07|0
1662486300000|2022-09-06 17:45:00|1897.51|1896.01|1895.74|1894.24|1897.99|1896.49|1895.73|1894.23|0
1662486600000|2022-09-06 17:50:00|1895.73|1894.23|1896.25|1894.75|1896.68|1895.18|1895.11|1893.61|0
1662486900000|2022-09-06 17:55:00|1896.26|1894.76|1898.91|1897.41|1898.92|1897.42|1896.25|1894.75|0
1662487200000|2022-09-06 18:00:00|1898.9|1897.4|1899.7|1898.2|1900.22|1898.72|1898.4|1896.9|0
1662487500000|2022-09-06 18:05:00|1899.71|1898.21|1899.71|1898.21|1900.16|1898.66|1898.39|1896.89|0
1662487800000|2022-09-06 18:10:00|1899.72|1898.22|1902.43|1900.93|1902.89|1901.39|1899.72|1898.22|0
1662488100000|2022-09-06 18:15:00|1902.44|1900.94|1902.43|1900.93|1903.32|1901.82|1901.97|1900.47|0
1662488400000|2022-09-06 18:20:00|1902.42|1900.92|1901.53|1900.03|1902.87|1901.37|1900.63|1899.13|0
1662488700000|2022-09-06 18:25:00|1901.54|1900.04|1900.56|1899.06|1901.55|1900.05|1900.12|1898.62|0
1662489000000|2022-09-06 18:30:00|1900.55|1899.05|1899.64|1898.14|1901.01|1899.51|1898.31|1896.81|0
1662489300000|2022-09-06 18:35:00|1899.65|1898.15|1900.09|1898.59|1901|1899.5|1899.17|1897.67|0
1662489600000|2022-09-06 18:40:00|1900.1|1898.6|1898.32|1896.82|1900.1|1898.6|1898.3|1896.8|0
1662489900000|2022-09-06 18:45:00|1898.33|1896.83|1898.72|1897.22|1899.15|1897.65|1897.34|1895.84|0
1662490200000|2022-09-06 18:50:00|1898.71|1897.21|1897.75|1896.25|1898.72|1897.22|1896.38|1894.88|0
1662490500000|2022-09-06 18:55:00|1898.17|1896.67|1896.9|1895.4|1899.12|1897.62|1896.44|1894.94|0
1662490800000|2022-09-06 19:00:00|1896.91|1895.41|1896.36|1894.86|1897.59|1896.09|1895.9|1894.4|0
1662491100000|2022-09-06 19:05:00|1896.37|1894.87|1899.09|1897.59|1899.1|1897.6|1896.35|1894.85|0
1662491400000|2022-09-06 19:10:00|1899.1|1897.6|1899.08|1897.58|1900.41|1898.91|1898.62|1897.12|0
1662491700000|2022-09-06 19:15:00|1899.07|1897.57|1899|1897.5|1901.3|1899.8|1899|1897.5|0
1662492000000|2022-09-06 19:20:00|1898.98|1897.48|1898.15|1896.65|1899.03|1897.53|1895.91|1894.41|0
1662492300000|2022-09-06 19:25:00|1898.14|1896.64|1897.26|1895.76|1898.62|1897.12|1897.25|1895.75|0
1662492600000|2022-09-06 19:30:00|1897.25|1895.75|1895.49|1893.99|1897.26|1895.76|1894.57|1893.07|0
1662492900000|2022-09-06 19:35:00|1895.5|1894|1895.9|1894.4|1896.8|1895.3|1895.46|1893.96|0
1662493200000|2022-09-06 19:40:00|1895.89|1894.39|1899.06|1897.56|1899.08|1897.58|1895.89|1894.39|0
1662493500000|2022-09-06 19:45:00|1899.05|1897.55|1897.76|1896.26|1899.51|1898.01|1896.4|1894.9|0
1662493800000|2022-09-06 19:50:00|1897.71|1896.21|1896.77|1895.27|1897.74|1896.24|1896.32|1894.82|0
1662494100000|2022-09-06 19:55:00|1896.76|1895.26|1897.2|1895.7|1897.36|1895.86|1895.74|1894.24|0
1662494400000|2022-09-06 20:00:00|1897.19|1895.69|1895.9|1894.4|1897.27|1895.77|1895.29|1893.79|0
1662494700000|2022-09-06 20:05:00|1895.91|1894.41|1895.11|1893.61|1896.08|1894.58|1895.02|1893.52|0
1662495000000|2022-09-06 20:10:00|1895.2|1893.7|1895.56|1894.06|1896.01|1894.51|1895.02|1893.52|0
1662495300000|2022-09-06 20:15:00|1895.48|1893.98|1896.36|1894.86|1896.36|1894.86|1895.26|1893.76|0
1662495600000|2022-09-06 20:20:00|1896.32|1894.82|1895.79|1894.29|1896.54|1895.04|1895.79|1894.29|0
1662495900000|2022-09-06 20:25:00|1895.78|1894.28|1895.26|1893.76|1895.79|1894.29|1894.99|1893.49|0
1662496200000|2022-09-06 20:30:00|1895.25|1893.75|1895.17|1893.67|1895.25|1893.75|1894.77|1893.27|0
1662496500000|2022-09-06 20:35:00|1895.16|1893.66|1895.17|1893.67|1895.39|1893.89|1895.08|1893.58|0
1662496800000|2022-09-06 20:40:00|1895.26|1893.76|1896.05|1894.55|1896.05|1894.55|1895.17|1893.67|0
1662497100000|2022-09-06 20:45:00|1895.96|1894.46|1896.27|1894.77|1896.27|1894.77|1895.79|1894.29|0
1662497400000|2022-09-06 20:50:00|1896.28|1894.78|1895.79|1894.29|1896.36|1894.86|1895.7|1894.2|0
1662497700000|2022-09-06 20:55:00|1895.83|1894.33|1896.46|1894.96|1896.68|1895.18|1895.79|1894.29|0
1662498000000|2022-09-06 21:00:00|1896.55|1895.05|1896.46|1894.96|1896.68|1895.18|1896.37|1894.87|0
1662498300000|2022-09-06 21:05:00|1896.5|1895|1896.24|1894.74|1896.51|1895.01|1896.19|1894.69|0
1662498600000|2022-09-06 21:10:00|1896.19|1894.69|1896.2|1894.7|1896.24|1894.74|1896.06|1894.56|0
1662498900000|2022-09-06 21:15:00|1896.19|1894.69|1896.33|1894.83|1896.33|1894.83|1896.11|1894.61|0
1662499200000|2022-09-06 21:20:00|1896.32|1894.82|1895.93|1894.43|1896.33|1894.83|1895.88|1894.38|0
1662499500000|2022-09-06 21:25:00|1895.94|1894.44|1896.11|1894.61|1896.19|1894.69|1895.94|1894.44|0
1662499800000|2022-09-06 21:30:00|1896.1|1894.6|1896.06|1894.56|1896.1|1894.6|1896.06|1894.56|0
1662500100000|2022-09-06 21:35:00|1896.11|1894.61|1896.06|1894.56|1896.15|1894.65|1896.02|1894.52|0
1662500400000|2022-09-06 21:40:00|1896.11|1894.61|1896.06|1894.56|1896.11|1894.61|1896.06|1894.56|0
1662500700000|2022-09-06 21:45:00|1895.97|1894.47|1895.89|1894.39|1895.97|1894.47|1895.89|1894.39|0
1662501000000|2022-09-06 21:50:00|1895.93|1894.43|1895.97|1894.47|1895.97|1894.47|1895.93|1894.43|0
1662501300000|2022-09-06 21:55:00|1895.98|1894.48|1896.06|1894.56|1896.11|1894.61|1895.98|1894.48|0
1662501600000|2022-09-06 22:00:00|1896.11|1894.61|1896.55|1895.05|1896.55|1895.05|1895.53|1894.03|0
1662501900000|2022-09-06 22:05:00|1896.59|1895.09|1896.59|1895.09|1896.68|1895.18|1895.97|1894.47|0
1662502200000|2022-09-06 22:10:00|1896.6|1895.1|1897.35|1895.85|1897.66|1896.16|1896.6|1895.1|0
1662502500000|2022-09-06 22:15:00|1897.44|1895.94|1897.44|1895.94|1897.44|1895.94|1896.68|1895.18|0
1662502800000|2022-09-06 22:20:00|1897.43|1895.93|1896.95|1895.45|1897.44|1895.94|1896.95|1895.45|0
1662503100000|2022-09-06 22:25:00|1896.9|1895.4|1897.26|1895.76|1897.26|1895.76|1896.86|1895.36|0
1662503400000|2022-09-06 22:30:00|1897.3|1895.8|1896.77|1895.27|1897.57|1896.07|1896.77|1895.27|0
1662503700000|2022-09-06 22:35:00|1896.73|1895.23|1896.68|1895.18|1896.9|1895.4|1896.37|1894.87|0
1662504000000|2022-09-06 22:40:00|1896.59|1895.09|1896.95|1895.45|1897.04|1895.54|1896.55|1895.05|0
1662504300000|2022-09-06 22:45:00|1896.94|1895.44|1897.26|1895.76|1897.26|1895.76|1896.68|1895.18|0
1662504600000|2022-09-06 22:50:00|1897.21|1895.71|1896.86|1895.36|1897.35|1895.85|1896.55|1895.05|0
1662504900000|2022-09-06 22:55:00|1896.9|1895.4|1896.86|1895.36|1897.26|1895.76|1896.86|1895.36|0
1662505200000|2022-09-06 23:00:00|1896.95|1895.45|1896.46|1894.96|1897.21|1895.71|1896.46|1894.96|0
1662505500000|2022-09-06 23:05:00|1896.42|1894.92|1895.27|1893.77|1896.55|1895.05|1895.09|1893.59|0
1662505800000|2022-09-06 23:10:00|1895.31|1893.81|1895.27|1893.77|1895.31|1893.81|1894.78|1893.28|0
1662506100000|2022-09-06 23:15:00|1895.4|1893.9|1895.49|1893.99|1895.88|1894.38|1895.4|1893.9|0
1662506400000|2022-09-06 23:20:00|1895.57|1894.07|1896.11|1894.61|1896.15|1894.65|1895.49|1893.99|0
1662506700000|2022-09-06 23:25:00|1896.15|1894.65|1895.57|1894.07|1896.37|1894.87|1895.57|1894.07|0
1662507000000|2022-09-06 23:30:00|1895.58|1894.08|1895.97|1894.47|1896.46|1894.96|1895.57|1894.07|0
1662507300000|2022-09-06 23:35:00|1895.98|1894.48|1896.15|1894.65|1896.46|1894.96|1895.97|1894.47|0
1662507600000|2022-09-06 23:40:00|1896.06|1894.56|1896.55|1895.05|1896.86|1895.36|1896.06|1894.56|0
1662507900000|2022-09-06 23:45:00|1896.53|1895.03|1895.91|1894.41|1896.53|1895.03|1895.47|1893.97|0
1662508200000|2022-09-06 23:50:00|1895.86|1894.36|1895.47|1893.97|1896.04|1894.54|1895.2|1893.7|0
1662508500000|2022-09-06 23:55:00|1895.46|1893.96|1895.38|1893.88|1895.78|1894.28|1895.07|1893.57|0
1662508800000|2022-09-07 00:00:00|1895.37|1893.87|1894.98|1893.48|1895.86|1894.36|1893.38|1891.88|0
1662509100000|2022-09-07 00:05:00|1894.93|1893.43|1896.04|1894.54|1896.13|1894.63|1894.67|1893.17|0
1662509400000|2022-09-07 00:10:00|1895.95|1894.45|1895|1893.5|1895.95|1894.45|1894.31|1892.81|0
1662509700000|2022-09-07 00:15:00|1894.96|1893.46|1889.55|1888.05|1894.96|1893.46|1889.31|1887.81|0
1662510000000|2022-09-07 00:20:00|1889.76|1888.26|1886.56|1885.06|1889.77|1888.27|1885.75|1884.25|0
1662510300000|2022-09-07 00:25:00|1886.13|1884.63|1886.62|1885.12|1886.63|1885.13|1885.95|1884.45|0
1662510600000|2022-09-07 00:30:00|1886.63|1885.13|1886.1|1884.6|1887.5|1886|1885.42|1883.92|0
1662510900000|2022-09-07 00:35:00|1886.31|1884.81|1886.11|1884.61|1886.75|1885.25|1885.21|1883.71|0
1662511200000|2022-09-07 00:40:00|1885.69|1884.19|1884.81|1883.31|1885.9|1884.4|1884.8|1883.3|0
1662511500000|2022-09-07 00:45:00|1884.82|1883.32|1885.24|1883.74|1885.68|1884.18|1884.34|1882.84|0
1662511800000|2022-09-07 00:50:00|1885.25|1883.75|1886.12|1884.62|1886.55|1885.05|1885.23|1883.73|0
1662512100000|2022-09-07 00:55:00|1886.11|1884.61|1886.13|1884.63|1887|1885.5|1885.24|1883.74|0
1662512400000|2022-09-07 01:00:00|1886.14|1884.64|1884.36|1882.86|1886.14|1884.64|1884.35|1882.85|0
1662512700000|2022-09-07 01:05:00|1884.35|1882.85|1884.79|1883.29|1885.24|1883.74|1884.35|1882.85|0
1662513000000|2022-09-07 01:10:00|1884.58|1883.08|1885.26|1883.76|1885.69|1884.19|1884.36|1882.86|0
1662513300000|2022-09-07 01:15:00|1885.25|1883.75|1884.83|1883.33|1886.14|1884.64|1884.38|1882.88|0
1662513600000|2022-09-07 01:20:00|1884.82|1883.32|1884.41|1882.91|1885.72|1884.22|1884.41|1882.91|0
1662513900000|2022-09-07 01:25:00|1884.4|1882.9|1885.26|1883.76|1885.71|1884.21|1883.98|1882.48|0
1662514200000|2022-09-07 01:30:00|1885.47|1883.97|1886.15|1884.65|1886.16|1884.66|1884.38|1882.88|0
1662514500000|2022-09-07 01:35:00|1886.14|1884.64|1886.34|1884.84|1886.56|1885.06|1884.82|1883.32|0
1662514800000|2022-09-07 01:40:00|1886.35|1884.85|1886.13|1884.63|1886.56|1885.06|1886.1|1884.6|0
1662515100000|2022-09-07 01:45:00|1886.14|1884.64|1887.06|1885.56|1887.06|1885.56|1885.7|1884.2|0
1662515400000|2022-09-07 01:50:00|1887.48|1885.98|1887.48|1885.98|1887.92|1886.42|1887.04|1885.54|0
1662515700000|2022-09-07 01:55:00|1887.47|1885.97|1887.04|1885.54|1887.48|1885.98|1886.62|1885.12|0
1662516000000|2022-09-07 02:00:00|1886.62|1885.12|1887.04|1885.54|1887.05|1885.55|1886.61|1885.11|0
1662516300000|2022-09-07 02:05:00|1886.62|1885.12|1887.05|1885.55|1887.06|1885.56|1886.61|1885.11|0
1662516600000|2022-09-07 02:10:00|1887.06|1885.56|1886.17|1884.67|1887.06|1885.56|1885.73|1884.23|0
1662516900000|2022-09-07 02:15:00|1886.16|1884.66|1885.73|1884.23|1886.17|1884.67|1885.72|1884.22|0
1662517200000|2022-09-07 02:20:00|1885.94|1884.44|1886.73|1885.23|1886.74|1885.24|1885.73|1884.23|0
1662517500000|2022-09-07 02:25:00|1886.72|1885.22|1888.04|1886.54|1888.04|1886.54|1886.29|1884.79|0
1662517800000|2022-09-07 02:30:00|1888.05|1886.55|1888.71|1887.21|1888.93|1887.43|1888.04|1886.54|0
1662518100000|2022-09-07 02:35:00|1888.92|1887.42|1887.6|1886.1|1889.36|1887.86|1887.17|1885.67|0
1662518400000|2022-09-07 02:40:00|1887.61|1886.11|1887.6|1886.1|1887.61|1886.11|1887.6|1886.1|0
1662518700000|2022-09-07 02:45:00|1887.61|1886.11|1887.62|1886.12|1887.63|1886.13|1887.17|1885.67|0
1662519000000|2022-09-07 02:50:00|1887.63|1886.13|1886.29|1884.79|1888.06|1886.56|1886.29|1884.79|0
1662519300000|2022-09-07 02:55:00|1886.28|1884.78|1886.28|1884.78|1886.71|1885.21|1886.27|1884.77|0
1662519600000|2022-09-07 03:00:00|1886.29|1884.79|1886.28|1884.78|1886.72|1885.22|1885.84|1884.34|0
1662519900000|2022-09-07 03:05:00|1886.29|1884.79|1885.42|1883.92|1886.29|1884.79|1885.42|1883.92|0
1662520200000|2022-09-07 03:10:00|1885.41|1883.91|1885.41|1883.91|1885.42|1883.92|1884.74|1883.24|0
1662520500000|2022-09-07 03:15:00|1885.4|1883.9|1884.54|1883.04|1885.44|1883.94|1884.53|1883.03|0
1662520800000|2022-09-07 03:20:00|1884.55|1883.05|1884.99|1883.49|1884.99|1883.49|1884.54|1883.04|0
1662521100000|2022-09-07 03:25:00|1884.77|1883.27|1885.92|1884.42|1885.92|1884.42|1884.55|1883.05|0
1662521400000|2022-09-07 03:30:00|1885.49|1883.99|1885.04|1883.54|1885.49|1883.99|1884.81|1883.31|0
1662521700000|2022-09-07 03:35:00|1885.05|1883.55|1884.15|1882.65|1885.05|1883.55|1884.15|1882.65|0
1662522000000|2022-09-07 03:40:00|1884.16|1882.66|1884.59|1883.09|1884.6|1883.1|1884.16|1882.66|0
1662522300000|2022-09-07 03:45:00|1884.6|1883.1|1885.02|1883.52|1885.03|1883.53|1884.6|1883.1|0
1662522600000|2022-09-07 03:50:00|1884.6|1883.1|1885.92|1884.42|1886.35|1884.85|1884.58|1883.08|0
1662522900000|2022-09-07 03:55:00|1885.93|1884.43|1885.93|1884.43|1885.93|1884.43|1885.91|1884.41|0
1662523200000|2022-09-07 04:00:00|1885.92|1884.42|1885.04|1883.54|1885.93|1884.43|1885.04|1883.54|0
1662523500000|2022-09-07 04:05:00|1885.03|1883.53|1885.05|1883.55|1885.06|1883.56|1885.03|1883.53|0
1662523800000|2022-09-07 04:10:00|1885.04|1883.54|1884.62|1883.12|1885.48|1883.98|1884.62|1883.12|0
1662524100000|2022-09-07 04:15:00|1884.63|1883.13|1884.62|1883.12|1885.06|1883.56|1884.62|1883.12|0
1662524400000|2022-09-07 04:20:00|1884.63|1883.13|1884.25|1882.75|1884.7|1883.2|1884.24|1882.74|0
1662524700000|2022-09-07 04:25:00|1884.24|1882.74|1884.67|1883.17|1884.69|1883.19|1884.24|1882.74|0
1662525000000|2022-09-07 04:30:00|1884.68|1883.18|1885.99|1884.49|1886.42|1884.92|1884.67|1883.17|0
1662525300000|2022-09-07 04:35:00|1886|1884.5|1886.87|1885.37|1887.3|1885.8|1885.99|1884.49|0
1662525600000|2022-09-07 04:40:00|1886.86|1885.36|1886.65|1885.15|1886.87|1885.37|1886.42|1884.92|0
1662525900000|2022-09-07 04:45:00|1886.44|1884.94|1887.36|1885.86|1887.36|1885.86|1886.44|1884.94|0
1662526200000|2022-09-07 04:50:00|1887.37|1885.87|1888.64|1887.14|1888.68|1887.18|1887.14|1885.64|0
1662526500000|2022-09-07 04:55:00|1888.65|1887.15|1888.22|1886.72|1889.08|1887.58|1888.21|1886.71|0
1662526800000|2022-09-07 05:00:00|1888.23|1886.73|1887.8|1886.3|1888.67|1887.17|1887.78|1886.28|0
1662527100000|2022-09-07 05:05:00|1888.02|1886.52|1889.56|1888.06|1889.56|1888.06|1887.8|1886.3|0
1662527400000|2022-09-07 05:10:00|1889.55|1888.05|1889.56|1888.06|1890|1888.5|1889.12|1887.62|0
1662527700000|2022-09-07 05:15:00|1889.57|1888.07|1890.61|1889.11|1890.62|1889.12|1889.57|1888.07|0
1662528000000|2022-09-07 05:20:00|1890.6|1889.1|1891.29|1889.79|1891.3|1889.8|1890.16|1888.66|0
1662528300000|2022-09-07 05:25:00|1891.08|1889.58|1890.38|1888.88|1891.29|1889.79|1890.18|1888.68|0
1662528600000|2022-09-07 05:30:00|1890.39|1888.89|1889.52|1888.02|1890.82|1889.32|1889.51|1888.01|0
1662528900000|2022-09-07 05:35:00|1889.73|1888.23|1889.48|1887.98|1889.95|1888.45|1889.48|1887.98|0
1662529200000|2022-09-07 05:40:00|1889.47|1887.97|1889.94|1888.44|1889.94|1888.44|1889.47|1887.97|0
1662529500000|2022-09-07 05:45:00|1889.95|1888.45|1890.38|1888.88|1891.28|1889.78|1889.94|1888.44|0
1662529800000|2022-09-07 05:50:00|1890.37|1888.87|1889.84|1888.34|1890.38|1888.88|1889.09|1887.59|0
1662530100000|2022-09-07 05:55:00|1889.83|1888.33|1889.38|1887.88|1890.27|1888.77|1889.37|1887.87|0
1662530400000|2022-09-07 06:00:00|1889.8|1888.3|1888.23|1886.73|1891.53|1890.03|1888.02|1886.52|0
1662530700000|2022-09-07 06:05:00|1888.44|1886.94|1888.02|1886.52|1888.89|1887.39|1887.58|1886.08|0
1662531000000|2022-09-07 06:10:00|1888.01|1886.51|1890.79|1889.29|1890.79|1889.29|1888.01|1886.51|0
1662531300000|2022-09-07 06:15:00|1890.8|1889.3|1891.35|1889.85|1891.72|1890.22|1889.52|1888.02|0
1662531600000|2022-09-07 06:20:00|1891.36|1889.86|1893.68|1892.18|1894.13|1892.63|1891.35|1889.85|0
1662531900000|2022-09-07 06:25:00|1893.26|1891.76|1892.34|1890.84|1893.47|1891.97|1891.9|1890.4|0
1662532200000|2022-09-07 06:30:00|1892.13|1890.63|1889.74|1888.34|1892.34|1890.84|1889.62|1888.22|40
1662532500000|2022-09-07 06:35:00|1890.37|1888.97|1890.74|1889.34|1890.99|1889.59|1890.12|1888.72|9
1662532800000|2022-09-07 06:40:00|1890.87|1889.47|1891.74|1890.34|1892.49|1891.09|1890.87|1889.47|27
1662533100000|2022-09-07 06:45:00|1891.62|1890.22|1892.12|1890.72|1892.49|1891.09|1891.62|1890.22|55
1662533400000|2022-09-07 06:50:00|1891.99|1890.59|1891.99|1890.59|1892.37|1890.97|1891.99|1890.59|3
1662533700000|2022-09-07 06:55:00|1892.03|1890.53|1890.75|1889.25|1892.91|1891.41|1890.33|1888.83|0
1662534000000|2022-09-07 07:00:00|1891.17|1889.67|1886.54|1886.04|1892.05|1890.55|1884.67|1884.17|4664
1662534300000|2022-09-07 07:05:00|1886.67|1886.17|1887.92|1887.42|1891.92|1891.42|1885.67|1885.17|2421
1662534600000|2022-09-07 07:10:00|1888.04|1887.54|1889.42|1888.92|1892.17|1891.67|1885.92|1885.42|1944
1662534900000|2022-09-07 07:15:00|1889.29|1888.79|1889.92|1889.42|1892.17|1891.67|1889.04|1888.54|1041
1662535200000|2022-09-07 07:20:00|1890.42|1889.92|1888.17|1887.67|1892.92|1892.42|1887.92|1887.42|964
1662535500000|2022-09-07 07:25:00|1887.92|1887.42|1886.42|1885.92|1888.42|1887.92|1885.42|1884.92|1045
1662535800000|2022-09-07 07:30:00|1886.17|1885.67|1886.29|1885.79|1886.42|1885.92|1882.92|1882.42|1808
1662536100000|2022-09-07 07:35:00|1886.17|1885.67|1887.67|1887.17|1888.92|1888.42|1884.92|1884.42|909
1662536400000|2022-09-07 07:40:00|1887.54|1887.04|1887.79|1887.29|1888.29|1887.79|1886.54|1886.04|691
1662536700000|2022-09-07 07:45:00|1888.04|1887.54|1890.04|1889.54|1890.29|1889.79|1887.79|1887.29|877
1662537000000|2022-09-07 07:50:00|1889.91|1889.41|1888.29|1887.79|1890.16|1889.66|1886.54|1886.04|941
1662537300000|2022-09-07 07:55:00|1888.54|1888.04|1889.54|1889.04|1889.66|1889.16|1887.54|1887.04|482
1662537600000|2022-09-07 08:00:00|1889.29|1888.79|1893.04|1892.54|1893.16|1892.66|1887.54|1887.04|1000
1662537900000|2022-09-07 08:05:00|1893.29|1892.79|1896.29|1895.79|1896.54|1896.04|1893.04|1892.54|1436
1662538200000|2022-09-07 08:10:00|1896.16|1895.66|1893.79|1893.29|1896.54|1896.04|1893.29|1892.79|932
1662538500000|2022-09-07 08:15:00|1894.04|1893.54|1894.41|1893.91|1894.79|1894.29|1893.04|1892.54|645
1662538800000|2022-09-07 08:20:00|1894.54|1894.04|1894.54|1894.04|1895.04|1894.54|1892.04|1891.54|548
1662539100000|2022-09-07 08:25:00|1894.29|1893.79|1893.29|1892.79|1895.04|1894.54|1893.29|1892.79|447
1662539400000|2022-09-07 08:30:00|1893.41|1892.91|1893.04|1892.54|1894.04|1893.54|1892.79|1892.29|400
1662539700000|2022-09-07 08:35:00|1892.79|1892.29|1890.79|1890.29|1893.04|1892.54|1890.79|1890.29|494
1662540000000|2022-09-07 08:40:00|1890.66|1890.16|1892.04|1891.54|1892.29|1891.79|1890.04|1889.54|397
1662540300000|2022-09-07 08:45:00|1892.16|1891.66|1892.54|1892.04|1893.04|1892.54|1892.04|1891.54|490
1662540600000|2022-09-07 08:50:00|1892.66|1892.16|1893.54|1893.04|1893.79|1893.29|1891.04|1890.54|613
1662540900000|2022-09-07 08:55:00|1893.79|1893.29|1894.04|1893.54|1894.54|1894.04|1893.29|1892.79|466
1662541200000|2022-09-07 09:00:00|1893.79|1893.29|1890.04|1889.54|1894.04|1893.54|1889.79|1889.29|714
1662541500000|2022-09-07 09:05:00|1890.16|1889.66|1888.29|1887.79|1890.79|1890.29|1887.79|1887.29|811
1662541800000|2022-09-07 09:10:00|1888.16|1887.66|1887.79|1887.29|1889.29|1888.79|1886.91|1886.41|345
1662542100000|2022-09-07 09:15:00|1887.91|1887.41|1889.29|1888.79|1889.91|1889.41|1887.91|1887.41|498
1662542400000|2022-09-07 09:20:00|1889.04|1888.54|1886.91|1886.41|1889.29|1888.79|1886.91|1886.41|773
1662542700000|2022-09-07 09:25:00|1887.04|1886.54|1887.04|1886.54|1887.54|1887.04|1885.79|1885.29|474
1662543000000|2022-09-07 09:30:00|1887.29|1886.79|1887.54|1887.04|1887.79|1887.29|1885.41|1884.91|419
1662543300000|2022-09-07 09:35:00|1887.66|1887.16|1885.79|1885.29|1888.54|1888.04|1885.54|1885.04|420
1662543600000|2022-09-07 09:40:00|1885.54|1885.04|1886.29|1885.79|1887.29|1886.79|1885.54|1885.04|564
1662543900000|2022-09-07 09:45:00|1886.54|1886.04|1887.04|1886.54|1887.29|1886.79|1885.54|1885.04|394
1662544200000|2022-09-07 09:50:00|1886.79|1886.29|1886.54|1886.04|1887.16|1886.66|1886.04|1885.54|369
1662544500000|2022-09-07 09:55:00|1886.79|1886.29|1888.04|1887.54|1888.54|1888.04|1886.54|1886.04|289
1662544800000|2022-09-07 10:00:00|1887.79|1887.29|1886.54|1886.04|1888.54|1888.04|1886.54|1886.04|394
1662545100000|2022-09-07 10:05:00|1886.66|1886.16|1887.79|1887.29|1888.54|1888.04|1886.66|1886.16|368
1662545400000|2022-09-07 10:10:00|1888.04|1887.54|1886.79|1886.29|1888.29|1887.79|1886.79|1886.29|309
1662545700000|2022-09-07 10:15:00|1886.66|1886.16|1887.16|1886.66|1887.16|1886.66|1885.29|1884.79|515
1662546000000|2022-09-07 10:20:00|1887.29|1886.79|1888.54|1888.04|1888.54|1888.04|1885.79|1885.29|314
1662546300000|2022-09-07 10:25:00|1888.29|1887.79|1889.79|1889.29|1890.29|1889.79|1888.04|1887.54|452
1662546600000|2022-09-07 10:30:00|1889.54|1889.04|1888.54|1888.04|1889.79|1889.29|1888.29|1887.79|477
1662546900000|2022-09-07 10:35:00|1888.79|1888.29|1889.04|1888.54|1890.54|1890.04|1888.29|1887.79|613
1662547200000|2022-09-07 10:40:00|1888.79|1888.29|1888.41|1887.91|1888.79|1888.29|1887.29|1886.79|417
1662547500000|2022-09-07 10:45:00|1888.29|1887.79|1885.79|1885.29|1888.54|1888.04|1885.29|1884.79|366
1662547800000|2022-09-07 10:50:00|1885.66|1885.16|1887.29|1886.79|1887.54|1887.04|1885.66|1885.16|333
1662548100000|2022-09-07 10:55:00|1887.04|1886.54|1887.04|1886.54|1887.54|1887.04|1886.29|1885.79|326
1662548400000|2022-09-07 11:00:00|1887.16|1886.66|1887.29|1886.79|1887.54|1887.04|1886.54|1886.04|384
1662548700000|2022-09-07 11:05:00|1887.04|1886.54|1887.04|1886.54|1888.79|1888.29|1886.66|1886.16|334
1662549000000|2022-09-07 11:10:00|1887.16|1886.66|1888.54|1888.04|1888.54|1888.04|1887.04|1886.54|209
1662549300000|2022-09-07 11:15:00|1888.79|1888.29|1887.16|1886.66|1888.79|1888.29|1887.16|1886.66|340
1662549600000|2022-09-07 11:20:00|1887.29|1886.79|1888.04|1887.54|1888.16|1887.66|1887.16|1886.66|126
1662549900000|2022-09-07 11:25:00|1888.16|1887.66|1888.29|1887.79|1888.54|1888.04|1887.54|1887.04|179
1662550200000|2022-09-07 11:30:00|1888.04|1887.54|1886.79|1886.29|1888.29|1887.79|1886.29|1885.79|245
1662550500000|2022-09-07 11:35:00|1886.54|1886.04|1882.04|1881.54|1887.54|1887.04|1882.04|1881.54|466
1662550800000|2022-09-07 11:40:00|1882.23|1881.73|1883.98|1883.48|1883.98|1883.48|1880.85|1880.35|713
1662551100000|2022-09-07 11:45:00|1883.73|1883.23|1882.98|1882.48|1883.85|1883.35|1882.48|1881.98|486
1662551400000|2022-09-07 11:50:00|1882.6|1882.1|1883.73|1883.23|1883.73|1883.23|1881.73|1881.23|410
1662551700000|2022-09-07 11:55:00|1883.98|1883.48|1883.98|1883.48|1884.48|1883.98|1883.73|1883.23|389
1662552000000|2022-09-07 12:00:00|1884.23|1883.73|1882.73|1882.23|1884.48|1883.98|1882.23|1881.73|365
1662552300000|2022-09-07 12:05:00|1882.48|1881.98|1879.98|1879.48|1882.6|1882.1|1879.73|1879.23|815
1662552600000|2022-09-07 12:10:00|1880.1|1879.6|1879.48|1878.98|1880.1|1879.6|1877.73|1877.23|1517
1662552900000|2022-09-07 12:15:00|1879.73|1879.23|1878.23|1877.73|1879.98|1879.48|1877.73|1877.23|583
1662553200000|2022-09-07 12:20:00|1878.48|1877.98|1877.48|1876.98|1878.98|1878.48|1876.73|1876.23|874
1662553500000|2022-09-07 12:25:00|1877.23|1876.73|1876.23|1875.73|1877.73|1877.23|1875.73|1875.23|951
1662553800000|2022-09-07 12:30:00|1876.1|1875.6|1877.98|1877.48|1878.23|1877.73|1875.98|1875.48|1001
1662554100000|2022-09-07 12:35:00|1877.73|1877.23|1881.23|1880.73|1881.48|1880.98|1877.48|1876.98|1043
1662554400000|2022-09-07 12:40:00|1881.48|1880.98|1879.23|1878.73|1881.48|1880.98|1879.23|1878.73|600
1662554700000|2022-09-07 12:45:00|1878.98|1878.48|1879.98|1879.48|1879.98|1879.48|1878.48|1877.98|736
1662555000000|2022-09-07 12:50:00|1880.23|1879.73|1878.98|1878.48|1880.48|1879.98|1878.73|1878.23|823
1662555300000|2022-09-07 12:55:00|1879.23|1878.73|1882.48|1881.98|1882.73|1882.23|1879.23|1878.73|1279
1662555600000|2022-09-07 13:00:00|1882.23|1881.73|1881.98|1881.48|1882.48|1881.98|1881.23|1880.73|890
1662555900000|2022-09-07 13:05:00|1882.23|1881.73|1883.23|1882.73|1883.6|1883.1|1882.23|1881.73|733
1662556200000|2022-09-07 13:10:00|1883.35|1882.85|1880.98|1880.48|1883.48|1882.98|1879.73|1879.23|1192
1662556500000|2022-09-07 13:15:00|1881.23|1880.73|1882.98|1882.48|1883.23|1882.73|1880.98|1880.48|634
1662556800000|2022-09-07 13:20:00|1883.1|1882.6|1884.23|1883.73|1884.48|1883.98|1882.98|1882.48|649
1662557100000|2022-09-07 13:25:00|1884.48|1883.98|1883.98|1883.48|1884.73|1884.23|1882.98|1882.48|707
1662557400000|2022-09-07 13:30:00|1883.73|1883.23|1885.35|1884.85|1885.48|1884.98|1881.48|1880.98|1609
1662557700000|2022-09-07 13:35:00|1885.48|1884.98|1888.73|1888.23|1890.1|1889.6|1885.23|1884.73|2104
1662558000000|2022-09-07 13:40:00|1888.85|1888.35|1890.73|1890.23|1891.48|1890.98|1888.48|1887.98|1682
1662558300000|2022-09-07 13:45:00|1890.98|1890.48|1893.23|1892.73|1894.23|1893.73|1890.48|1889.98|1479
1662558600000|2022-09-07 13:50:00|1893.48|1892.98|1892.48|1891.98|1893.48|1892.98|1890.48|1889.98|1270
1662558900000|2022-09-07 13:55:00|1892.6|1892.1|1893.98|1893.48|1896.23|1895.73|1892.23|1891.73|2074
1662559200000|2022-09-07 14:00:00|1894.1|1893.6|1893.98|1893.48|1894.48|1893.98|1890.98|1890.48|1692
1662559500000|2022-09-07 14:05:00|1894.23|1893.73|1893.48|1892.98|1894.98|1894.48|1892.23|1891.73|854
1662559800000|2022-09-07 14:10:00|1893.73|1893.23|1890.98|1890.48|1894.85|1894.35|1890.98|1890.48|821
1662560100000|2022-09-07 14:15:00|1890.73|1890.23|1892.48|1891.98|1892.98|1892.48|1889.73|1889.23|1282
1662560400000|2022-09-07 14:20:00|1892.23|1891.73|1891.73|1891.23|1893.1|1892.6|1890.98|1890.48|1099
1662560700000|2022-09-07 14:25:00|1891.6|1891.1|1895.48|1894.98|1895.73|1895.23|1891.35|1890.85|1282
1662561000000|2022-09-07 14:30:00|1895.73|1895.23|1896.48|1895.98|1898.48|1897.98|1895.73|1895.23|1357
1662561300000|2022-09-07 14:35:00|1896.23|1895.73|1895.98|1895.48|1897.73|1897.23|1895.73|1895.23|1602
1662561600000|2022-09-07 14:40:00|1895.73|1895.23|1895.35|1894.85|1897.23|1896.73|1894.48|1893.98|1173
1662561900000|2022-09-07 14:45:00|1895.48|1894.98|1895.23|1894.73|1895.48|1894.98|1893.98|1893.48|1158
1662562200000|2022-09-07 14:50:00|1895.1|1894.6|1896.48|1895.98|1896.98|1896.48|1894.23|1893.73|758
1662562500000|2022-09-07 14:55:00|1896.35|1895.85|1895.23|1894.73|1896.73|1896.23|1895.23|1894.73|892
1662562800000|2022-09-07 15:00:00|1895.48|1894.98|1896.98|1896.48|1897.23|1896.73|1894.73|1894.23|1192
1662563100000|2022-09-07 15:05:00|1897.1|1896.6|1897.98|1897.48|1898.23|1897.73|1895.98|1895.48|1345
1662563400000|2022-09-07 15:10:00|1898.1|1897.6|1902.23|1901.73|1903.23|1902.73|1897.98|1897.48|2370
1662563700000|2022-09-07 15:15:00|1902.1|1901.6|1903.23|1902.73|1903.23|1902.73|1901.23|1900.73|2740
1662564000000|2022-09-07 15:20:00|1903.1|1902.6|1903.65|1902.15|1904.07|1902.98|1901.73|1901.23|2977
1662564300000|2022-09-07 15:25:00|1903.64|1902.14|1902.38|1900.88|1904.5|1903|1901.95|1900.45|880
1662564600000|2022-09-07 15:30:00|1902.39|1900.89|1898.55|1897.15|1902.4|1900.9|1898.55|1897.15|309
1662564900000|2022-09-07 15:35:00|1898.43|1897.03|1899.18|1897.78|1899.68|1898.28|1898.18|1896.78|91
1662565200000|2022-09-07 15:40:00|1898.55|1897.15|1896.3|1894.9|1899.18|1897.78|1896.05|1894.65|92
1662565500000|2022-09-07 15:45:00|1896.55|1895.15|1898.3|1896.9|1898.43|1897.03|1896.55|1895.15|47
1662565800000|2022-09-07 15:50:00|1898.43|1897.03|1898.18|1896.78|1898.55|1897.15|1897.18|1895.78|106
1662566100000|2022-09-07 15:55:00|1898.55|1897.15|1897.22|1895.72|1898.93|1897.53|1896.68|1895.28|48
1662566400000|2022-09-07 16:00:00|1897.23|1895.73|1897.24|1895.74|1898.55|1897.05|1897.22|1895.72|0
1662566700000|2022-09-07 16:05:00|1897.25|1895.75|1897.26|1895.76|1897.68|1896.18|1895.9|1894.4|0
1662567000000|2022-09-07 16:10:00|1897.25|1895.75|1894.69|1893.19|1897.27|1895.77|1894.59|1893.09|0
1662567300000|2022-09-07 16:15:00|1895.11|1893.61|1893.37|1891.87|1895.12|1893.62|1893.35|1891.85|0
1662567600000|2022-09-07 16:20:00|1893.36|1891.86|1891.63|1890.13|1893.81|1892.31|1891.59|1890.09|0
1662567900000|2022-09-07 16:25:00|1891.62|1890.12|1893.81|1892.31|1894.25|1892.75|1891.55|1890.05|0
1662568200000|2022-09-07 16:30:00|1893.39|1891.89|1894.27|1892.77|1894.27|1892.77|1892.9|1891.4|0
1662568500000|2022-09-07 16:35:00|1894.28|1892.78|1896.91|1895.41|1896.91|1895.41|1893.81|1892.31|0
1662568800000|2022-09-07 16:40:00|1896.85|1895.35|1898.29|1896.79|1899.59|1898.09|1896.4|1894.9|0
1662569100000|2022-09-07 16:45:00|1898.28|1896.78|1898.04|1896.54|1898.74|1897.24|1897.59|1896.09|0
1662569400000|2022-09-07 16:50:00|1898.03|1896.53|1897.16|1895.66|1898.06|1896.56|1897.15|1895.65|0
1662569700000|2022-09-07 16:55:00|1897.15|1895.65|1897.6|1896.1|1897.62|1896.12|1896.27|1894.77|0
1662570000000|2022-09-07 17:00:00|1897.61|1896.11|1898.96|1897.46|1898.98|1897.48|1897.16|1895.66|0
1662570300000|2022-09-07 17:05:00|1898.95|1897.45|1898.94|1897.44|1899.39|1897.89|1898.07|1896.57|0
1662570600000|2022-09-07 17:10:00|1898.93|1897.43|1899.66|1898.16|1899.66|1898.16|1898.47|1896.97|0
1662570900000|2022-09-07 17:15:00|1899.65|1898.15|1898.47|1896.97|1899.68|1898.18|1898.33|1896.83|0
1662571200000|2022-09-07 17:20:00|1898.46|1896.96|1898.48|1896.98|1899.8|1898.3|1898.45|1896.95|0
1662571500000|2022-09-07 17:25:00|1898.69|1897.19|1897.95|1896.45|1898.9|1897.4|1897.09|1895.59|0
1662571800000|2022-09-07 17:30:00|1897.96|1896.46|1900.14|1898.64|1900.15|1898.65|1897.94|1896.44|0
1662572100000|2022-09-07 17:35:00|1900.15|1898.65|1901.06|1899.56|1901.5|1900|1899.7|1898.2|0
1662572400000|2022-09-07 17:40:00|1901.05|1899.55|1903.45|1901.95|1903.46|1901.96|1901.05|1899.55|0
1662572700000|2022-09-07 17:45:00|1903.44|1901.94|1903.05|1901.55|1903.47|1901.97|1901.72|1900.22|0
1662573000000|2022-09-07 17:50:00|1903.04|1901.54|1903.1|1901.6|1903.53|1902.03|1902.61|1901.11|0
1662573300000|2022-09-07 17:55:00|1903.09|1901.59|1903.08|1901.58|1903.52|1902.02|1902.62|1901.12|0
1662573600000|2022-09-07 18:00:00|1903.09|1901.59|1905.85|1904.35|1905.86|1904.36|1902.64|1901.14|0
1662573900000|2022-09-07 18:05:00|1905.44|1903.94|1904.06|1902.56|1905.86|1904.36|1903.62|1902.12|0
1662574200000|2022-09-07 18:10:00|1904.05|1902.55|1904.05|1902.55|1904.48|1902.98|1903.61|1902.11|0
1662574500000|2022-09-07 18:15:00|1904.04|1902.54|1902.17|1900.67|1904.49|1902.99|1901.75|1900.25|0
1662574800000|2022-09-07 18:20:00|1902.18|1900.68|1902.66|1901.16|1902.67|1901.17|1901.79|1900.29|0
1662575100000|2022-09-07 18:25:00|1902.68|1901.18|1904.57|1903.07|1904.57|1903.07|1902.66|1901.16|0
1662575400000|2022-09-07 18:30:00|1904.56|1903.06|1906.33|1904.83|1906.33|1904.83|1904.1|1902.6|0
1662575700000|2022-09-07 18:35:00|1906.32|1904.82|1905.86|1904.36|1906.76|1905.26|1905.84|1904.34|0
1662576000000|2022-09-07 18:40:00|1905.87|1904.37|1905.88|1904.38|1906.77|1905.27|1905.86|1904.36|0
1662576300000|2022-09-07 18:45:00|1905.89|1904.39|1906.39|1904.89|1906.81|1905.31|1905.87|1904.37|0
1662576600000|2022-09-07 18:50:00|1906.81|1905.31|1906.39|1904.89|1906.84|1905.34|1905.47|1903.97|0
1662576900000|2022-09-07 18:55:00|1906.4|1904.9|1906.93|1905.43|1907.27|1905.77|1905.94|1904.44|0
1662577200000|2022-09-07 19:00:00|1906.94|1905.44|1906.51|1905.01|1906.95|1905.45|1906.04|1904.54|0
1662577500000|2022-09-07 19:05:00|1906.52|1905.02|1907.82|1906.32|1907.84|1906.34|1906.48|1904.98|0
1662577800000|2022-09-07 19:10:00|1907.81|1906.31|1906.96|1905.46|1907.82|1906.32|1906.5|1905|0
1662578100000|2022-09-07 19:15:00|1906.97|1905.47|1905.66|1904.16|1907.44|1905.94|1905.63|1904.13|0
1662578400000|2022-09-07 19:20:00|1905.65|1904.15|1906.54|1905.04|1906.55|1905.05|1905.2|1903.7|0
1662578700000|2022-09-07 19:25:00|1906.72|1905.22|1908.13|1906.63|1908.14|1906.64|1906.71|1905.21|0
1662579000000|2022-09-07 19:30:00|1908.12|1906.62|1909.07|1907.57|1909.1|1907.6|1907.66|1906.16|0
1662579300000|2022-09-07 19:35:00|1908.65|1907.15|1907.76|1906.26|1909.09|1907.59|1907.32|1905.82|0
1662579600000|2022-09-07 19:40:00|1907.77|1906.27|1908.19|1906.69|1908.2|1906.7|1907.28|1905.78|0
1662579900000|2022-09-07 19:45:00|1908.18|1906.68|1909.53|1908.03|1909.55|1908.05|1908.16|1906.66|0
1662580200000|2022-09-07 19:50:00|1909.11|1907.61|1909.08|1907.58|1909.53|1908.03|1908.17|1906.67|0
1662580500000|2022-09-07 19:55:00|1909.07|1907.57|1908.81|1907.31|1909.07|1907.57|1907.7|1906.2|0
1662580800000|2022-09-07 20:00:00|1909.02|1907.52|1907.78|1906.28|1909.02|1907.52|1907.09|1905.59|0
1662581100000|2022-09-07 20:05:00|1907.87|1906.37|1907.87|1906.37|1908.26|1906.76|1907.12|1905.62|0
1662581400000|2022-09-07 20:10:00|1907.86|1906.36|1907.29|1905.79|1908.09|1906.59|1907.07|1905.57|0
1662581700000|2022-09-07 20:15:00|1907.3|1905.8|1907.88|1906.38|1908.13|1906.63|1907.25|1905.75|0
1662582000000|2022-09-07 20:20:00|1907.97|1906.47|1907.88|1906.38|1908.28|1906.78|1907.66|1906.16|0
1662582300000|2022-09-07 20:25:00|1907.92|1906.42|1907.15|1905.65|1908.05|1906.55|1907.15|1905.65|0
1662582600000|2022-09-07 20:30:00|1907.19|1905.69|1906.96|1905.46|1907.32|1905.82|1906.74|1905.24|0
1662582900000|2022-09-07 20:35:00|1907|1905.5|1907.2|1905.7|1907.2|1905.7|1906.96|1905.46|0
1662583200000|2022-09-07 20:40:00|1907.21|1905.71|1906.83|1905.33|1907.29|1905.79|1906.74|1905.24|0
1662583500000|2022-09-07 20:45:00|1906.96|1905.46|1906.83|1905.33|1907.05|1905.55|1906.74|1905.24|0
1662583800000|2022-09-07 20:50:00|1906.87|1905.37|1906.74|1905.24|1907.05|1905.55|1906.74|1905.24|0
1662584100000|2022-09-07 20:55:00|1906.83|1905.33|1906.49|1904.99|1906.83|1905.33|1906.23|1904.73|0
1662584400000|2022-09-07 21:00:00|1906.5|1905|1906.54|1905.04|1906.58|1905.08|1906.23|1904.73|0
1662584700000|2022-09-07 21:05:00|1906.49|1904.99|1906.85|1905.35|1906.89|1905.39|1906.49|1904.99|0
1662585000000|2022-09-07 21:10:00|1906.89|1905.39|1906.93|1905.43|1906.93|1905.43|1906.89|1905.39|0
1662585300000|2022-09-07 21:15:00|1906.94|1905.44|1906.93|1905.43|1907.02|1905.52|1906.93|1905.43|0
1662585600000|2022-09-07 21:20:00|1906.94|1905.44|1906.94|1905.44|1906.98|1905.48|1906.89|1905.39|0
1662585900000|2022-09-07 21:25:00|1906.9|1905.4|1907.02|1905.52|1907.02|1905.52|1906.89|1905.39|0
1662586200000|2022-09-07 21:30:00|1906.98|1905.48|1906.98|1905.48|1906.98|1905.48|1906.93|1905.43|0
1662586500000|2022-09-07 21:35:00|1906.93|1905.43|1906.93|1905.43|1906.93|1905.43|1906.84|1905.34|0
1662586800000|2022-09-07 21:40:00|1906.94|1905.44|1906.93|1905.43|1906.98|1905.48|1906.93|1905.43|0
1662587100000|2022-09-07 21:45:00|1906.94|1905.44|1906.84|1905.34|1906.98|1905.48|1906.8|1905.3|0
1662587400000|2022-09-07 21:50:00|1906.85|1905.35|1906.89|1905.39|1907.02|1905.52|1906.76|1905.26|0
1662587700000|2022-09-07 21:55:00|1906.85|1905.35|1906.93|1905.43|1907.02|1905.52|1906.85|1905.35|0
1662588000000|2022-09-07 22:00:00|1906.8|1905.3|1908.04|1906.54|1908.44|1906.94|1906.8|1905.3|0
1662588300000|2022-09-07 22:05:00|1908|1906.5|1908.66|1907.16|1908.66|1907.16|1908|1906.5|0
1662588600000|2022-09-07 22:10:00|1908.74|1907.24|1908.26|1906.76|1908.74|1907.24|1908.26|1906.76|0
1662588900000|2022-09-07 22:15:00|1908.22|1906.72|1907.99|1906.49|1908.43|1906.93|1907.86|1906.36|0
1662589200000|2022-09-07 22:20:00|1908|1906.5|1908.17|1906.67|1908.26|1906.76|1907.86|1906.36|0
1662589500000|2022-09-07 22:25:00|1908.13|1906.63|1907.86|1906.36|1908.17|1906.67|1907.78|1906.28|0
1662589800000|2022-09-07 22:30:00|1907.87|1906.37|1907.6|1906.1|1907.99|1906.49|1907.6|1906.1|0
1662590100000|2022-09-07 22:35:00|1907.59|1906.09|1907.12|1905.62|1907.59|1906.09|1906.85|1905.35|0
1662590400000|2022-09-07 22:40:00|1907.11|1905.61|1906.9|1905.4|1907.12|1905.62|1906.81|1905.31|0
1662590700000|2022-09-07 22:45:00|1906.89|1905.39|1906.63|1905.13|1906.89|1905.39|1906.46|1904.96|0
1662591000000|2022-09-07 22:50:00|1906.68|1905.18|1906.72|1905.22|1906.81|1905.31|1906.63|1905.13|0
1662591300000|2022-09-07 22:55:00|1906.76|1905.26|1907.29|1905.79|1907.42|1905.92|1906.63|1905.13|0
1662591600000|2022-09-07 23:00:00|1907.25|1905.75|1906.54|1905.04|1907.38|1905.88|1906.45|1904.95|0
1662591900000|2022-09-07 23:05:00|1906.5|1905|1906.85|1905.35|1906.85|1905.35|1906.45|1904.95|0
1662592200000|2022-09-07 23:10:00|1906.89|1905.39|1906.67|1905.17|1906.94|1905.44|1906.63|1905.13|0
1662592500000|2022-09-07 23:15:00|1906.72|1905.22|1906.89|1905.39|1907.81|1906.31|1906.72|1905.22|0
1662592800000|2022-09-07 23:20:00|1906.94|1905.44|1906.23|1904.73|1906.94|1905.44|1906.14|1904.64|0
1662593100000|2022-09-07 23:25:00|1906.28|1904.78|1906.14|1904.64|1906.36|1904.86|1906.14|1904.64|0
1662593400000|2022-09-07 23:30:00|1906.15|1904.65|1906.23|1904.73|1906.36|1904.86|1906.14|1904.64|0
1662593700000|2022-09-07 23:35:00|1906.21|1904.71|1905.84|1904.34|1906.21|1904.71|1905.53|1904.03|0
1662594000000|2022-09-07 23:40:00|1905.83|1904.33|1905.75|1904.25|1905.97|1904.47|1905.66|1904.16|0
1662594300000|2022-09-07 23:45:00|1905.74|1904.24|1905.97|1904.47|1906.06|1904.56|1905.66|1904.16|0
1662594600000|2022-09-07 23:50:00|1906.01|1904.51|1905.48|1903.98|1906.06|1904.56|1905.35|1903.85|0
1662594900000|2022-09-07 23:55:00|1905.4|1903.9|1905.57|1904.07|1905.75|1904.25|1905.4|1903.9|0
1662595200000|2022-09-08 00:00:00|1905.48|1903.98|1905.26|1903.76|1906.45|1904.95|1905.09|1903.59|0
1662595500000|2022-09-08 00:05:00|1905.22|1903.72|1905.35|1903.85|1905.75|1904.25|1905|1903.5|0
1662595800000|2022-09-08 00:10:00|1905.26|1903.76|1905.57|1904.07|1905.84|1904.34|1905.09|1903.59|0
1662596100000|2022-09-08 00:15:00|1905.58|1904.08|1907.47|1905.97|1908.13|1906.63|1905.29|1903.79|0
1662596400000|2022-09-08 00:20:00|1907.05|1905.55|1906.64|1905.14|1908.36|1906.86|1906.62|1905.12|0
1662596700000|2022-09-08 00:25:00|1906.66|1905.16|1906.88|1905.38|1907.31|1905.81|1906.65|1905.15|0
1662597000000|2022-09-08 00:30:00|1907.09|1905.59|1906.64|1905.14|1907.09|1905.59|1906.2|1904.7|0
1662597300000|2022-09-08 00:35:00|1906.43|1904.93|1906.66|1905.16|1907.07|1905.57|1905.78|1904.28|0
1662597600000|2022-09-08 00:40:00|1906.65|1905.15|1906.44|1904.94|1906.65|1905.15|1906.21|1904.71|0
1662597900000|2022-09-08 00:45:00|1906.23|1904.73|1905.8|1904.3|1906.65|1905.15|1905.79|1904.29|0
1662598200000|2022-09-08 00:50:00|1906.22|1904.72|1905.83|1904.33|1906.23|1904.73|1905.37|1903.87|0
1662598500000|2022-09-08 00:55:00|1905.82|1904.32|1905.41|1903.91|1906.26|1904.76|1905.4|1903.9|0
1662598800000|2022-09-08 01:00:00|1905.83|1904.33|1905.83|1904.33|1906.26|1904.76|1905.4|1903.9|0
1662599100000|2022-09-08 01:05:00|1906.25|1904.75|1907.15|1905.65|1907.16|1905.66|1906.25|1904.75|0
1662599400000|2022-09-08 01:10:00|1907.14|1905.64|1906.73|1905.23|1907.16|1905.66|1906.72|1905.22|0
1662599700000|2022-09-08 01:15:00|1906.72|1905.22|1905.83|1904.33|1907.17|1905.67|1905.41|1903.91|0
1662600000000|2022-09-08 01:20:00|1905.82|1904.32|1907.12|1905.62|1907.55|1906.05|1905.4|1903.9|0
1662600300000|2022-09-08 01:25:00|1907.11|1905.61|1907.55|1906.05|1907.98|1906.48|1907.11|1905.61|0
1662600600000|2022-09-08 01:30:00|1907.76|1906.26|1907.95|1906.45|1908.4|1906.9|1907.55|1906.05|0
1662600900000|2022-09-08 01:35:00|1907.96|1906.46|1907.08|1905.58|1908.39|1906.89|1907.08|1905.58|0
1662601200000|2022-09-08 01:40:00|1907.09|1905.59|1906.9|1905.4|1907.52|1906.02|1906.47|1904.97|0
1662601500000|2022-09-08 01:45:00|1906.69|1905.19|1906.91|1905.41|1906.92|1905.42|1906.47|1904.97|0
1662601800000|2022-09-08 01:50:00|1906.92|1905.42|1906.91|1905.41|1907.12|1905.62|1906.47|1904.97|0
1662602100000|2022-09-08 01:55:00|1906.9|1905.4|1906.92|1905.42|1906.92|1905.42|1906.47|1904.97|0
1662602400000|2022-09-08 02:00:00|1906.71|1905.21|1906.1|1904.6|1907.36|1905.86|1906.09|1904.59|0
1662602700000|2022-09-08 02:05:00|1906.09|1904.59|1906.51|1905.01|1906.53|1905.03|1906.09|1904.59|0
1662603000000|2022-09-08 02:10:00|1906.52|1905.02|1906.08|1904.58|1906.95|1905.45|1906.08|1904.58|0
1662603300000|2022-09-08 02:15:00|1906.09|1904.59|1906.52|1905.02|1906.52|1905.02|1906.08|1904.58|0
1662603600000|2022-09-08 02:20:00|1906.53|1905.03|1906.53|1905.03|1906.95|1905.45|1906.51|1905.01|0
1662603900000|2022-09-08 02:25:00|1906.52|1905.02|1906.09|1904.59|1906.54|1905.04|1906.09|1904.59|0
1662604200000|2022-09-08 02:30:00|1906.51|1905.01|1906.5|1905|1906.52|1905.02|1906.09|1904.59|0
1662604500000|2022-09-08 02:35:00|1906.29|1904.79|1905.62|1904.12|1906.29|1904.79|1905.2|1903.7|0
1662604800000|2022-09-08 02:40:00|1905.63|1904.13|1905.2|1903.7|1905.63|1904.13|1905.2|1903.7|0
1662605100000|2022-09-08 02:45:00|1905.62|1904.12|1905.2|1903.7|1905.63|1904.13|1904.76|1903.26|0
1662605400000|2022-09-08 02:50:00|1905.19|1903.69|1905.19|1903.69|1905.2|1903.7|1905.18|1903.68|0
1662605700000|2022-09-08 02:55:00|1905.18|1903.68|1904.76|1903.26|1905.2|1903.7|1904.75|1903.25|0
1662606000000|2022-09-08 03:00:00|1904.77|1903.27|1904.26|1902.76|1904.77|1903.27|1904.24|1902.74|0
1662606300000|2022-09-08 03:05:00|1904.47|1902.97|1905.24|1903.74|1905.24|1903.74|1904.25|1902.75|0
1662606600000|2022-09-08 03:10:00|1905.23|1903.73|1906.12|1904.62|1906.13|1904.63|1905.23|1903.73|0
1662606900000|2022-09-08 03:15:00|1906.13|1904.63|1905.7|1904.2|1906.13|1904.63|1905.26|1903.76|0
1662607200000|2022-09-08 03:20:00|1905.69|1904.19|1905.27|1903.77|1905.69|1904.19|1905.26|1903.76|0
1662607500000|2022-09-08 03:25:00|1905.69|1904.19|1904.81|1903.31|1905.69|1904.19|1904.81|1903.31|0
1662607800000|2022-09-08 03:30:00|1904.82|1903.32|1905.25|1903.75|1905.26|1903.76|1904.81|1903.31|0
1662608100000|2022-09-08 03:35:00|1905.04|1903.54|1904.82|1903.32|1905.27|1903.77|1904.81|1903.31|0
1662608400000|2022-09-08 03:40:00|1904.81|1903.31|1905.25|1903.75|1905.25|1903.75|1904.81|1903.31|0
1662608700000|2022-09-08 03:45:00|1905.24|1903.74|1905.23|1903.73|1905.61|1904.11|1905.17|1903.67|0
1662609000000|2022-09-08 03:50:00|1905.22|1903.72|1905.23|1903.73|1905.24|1903.74|1905.22|1903.72|0
1662609300000|2022-09-08 03:55:00|1904.81|1903.31|1904.63|1903.13|1905.25|1903.75|1904.42|1902.92|0
1662609600000|2022-09-08 04:00:00|1904.42|1902.92|1905.12|1903.62|1905.53|1904.03|1904.42|1902.92|0
1662609900000|2022-09-08 04:05:00|1905.11|1903.61|1903.88|1902.38|1905.11|1903.61|1903.87|1902.37|0
1662610200000|2022-09-08 04:10:00|1903.87|1902.37|1905.15|1903.65|1905.15|1903.65|1903.87|1902.37|0
1662610500000|2022-09-08 04:15:00|1905.21|1903.71|1904.56|1903.06|1905.21|1903.71|1904.35|1902.85|0
1662610800000|2022-09-08 04:20:00|1904.35|1902.85|1905.23|1903.73|1905.23|1903.73|1904.35|1902.85|0
1662611100000|2022-09-08 04:25:00|1905.22|1903.72|1904.79|1903.29|1905.22|1903.72|1904.35|1902.85|0
1662611400000|2022-09-08 04:30:00|1904.78|1903.28|1904.36|1902.86|1904.79|1903.29|1904.35|1902.85|0
1662611700000|2022-09-08 04:35:00|1904.18|1902.68|1904.64|1903.14|1904.64|1903.14|1904.18|1902.68|0
1662612000000|2022-09-08 04:40:00|1904.85|1903.35|1905.62|1904.12|1905.71|1904.21|1904.64|1903.14|0
1662612300000|2022-09-08 04:45:00|1905.61|1904.11|1905.67|1904.17|1905.68|1904.18|1905.6|1904.1|0
1662612600000|2022-09-08 04:50:00|1905.66|1904.16|1906.09|1904.59|1906.09|1904.59|1905.66|1904.16|0
1662612900000|2022-09-08 04:55:00|1906.1|1904.6|1906.54|1905.04|1906.54|1905.04|1906.09|1904.59|0
1662613200000|2022-09-08 05:00:00|1906.53|1905.03|1906.96|1905.46|1906.97|1905.47|1906.53|1905.03|0
1662613500000|2022-09-08 05:05:00|1906.97|1905.47|1907.46|1905.96|1907.88|1906.38|1906.97|1905.47|0
1662613800000|2022-09-08 05:10:00|1907.47|1905.97|1907.48|1905.98|1907.91|1906.41|1907.03|1905.53|0
1662614100000|2022-09-08 05:15:00|1907.49|1905.99|1908.44|1906.94|1908.44|1906.94|1907.26|1905.76|0
1662614400000|2022-09-08 05:20:00|1908.43|1906.93|1908.42|1906.92|1908.44|1906.94|1907.99|1906.49|0
1662614700000|2022-09-08 05:25:00|1908.41|1906.91|1908.92|1907.42|1909.35|1907.85|1908.41|1906.91|0
1662615000000|2022-09-08 05:30:00|1908.93|1907.43|1908.99|1907.49|1909.42|1907.92|1908.93|1907.43|0
1662615300000|2022-09-08 05:35:00|1909|1907.5|1909.91|1908.41|1909.91|1908.41|1908.99|1907.49|0
1662615600000|2022-09-08 05:40:00|1909.49|1907.99|1909.05|1907.55|1909.91|1908.41|1909.03|1907.53|0
1662615900000|2022-09-08 05:45:00|1909.04|1907.54|1908.59|1907.09|1909.07|1907.57|1908.14|1906.64|0
1662616200000|2022-09-08 05:50:00|1908.58|1907.08|1908.56|1907.06|1908.59|1907.09|1908.15|1906.65|0
1662616500000|2022-09-08 05:55:00|1908.57|1907.07|1908.6|1907.1|1908.61|1907.11|1907.71|1906.21|0
1662616800000|2022-09-08 06:00:00|1908.61|1907.11|1909.08|1907.58|1909.51|1908.01|1907.31|1905.81|0
1662617100000|2022-09-08 06:05:00|1909.07|1907.57|1910.11|1908.61|1910.11|1908.61|1907.35|1905.85|0
1662617400000|2022-09-08 06:10:00|1910.1|1908.6|1911.86|1910.36|1911.86|1910.36|1909.67|1908.17|0
1662617700000|2022-09-08 06:15:00|1911.44|1909.94|1909.26|1907.76|1912.26|1910.76|1909.26|1907.76|0
1662618000000|2022-09-08 06:20:00|1909.27|1907.77|1907.96|1906.46|1909.69|1908.19|1907.53|1906.03|0
1662618300000|2022-09-08 06:25:00|1907.97|1906.47|1907.5|1906|1908.39|1906.89|1907.5|1906|0
1662618600000|2022-09-08 06:30:00|1907.51|1906.01|1908.93|1907.53|1909.68|1908.28|1907.49|1905.99|59
1662618900000|2022-09-08 06:35:00|1909.05|1907.65|1908.05|1906.65|1909.05|1907.65|1908.05|1906.65|8
1662619200000|2022-09-08 06:40:00|1908.18|1906.78|1908.43|1907.03|1908.43|1907.03|1908.05|1906.65|14
1662619500000|2022-09-08 06:45:00|1908.3|1906.9|1907.93|1906.53|1908.55|1907.15|1907.8|1906.4|38
1662619800000|2022-09-08 06:50:00|1908.05|1906.65|1907.68|1906.28|1908.05|1906.65|1907.43|1906.03|19
1662620100000|2022-09-08 06:55:00|1907.48|1905.98|1907.37|1905.87|1908.44|1906.94|1906.64|1905.14|0
1662620400000|2022-09-08 07:00:00|1907.36|1905.86|1912.6|1912.1|1915.1|1914.6|1905.73|1905.23|4043
1662620700000|2022-09-08 07:05:00|1912.48|1911.98|1913.35|1912.85|1914.23|1913.73|1910.73|1910.23|2105
1662621000000|2022-09-08 07:10:00|1913.73|1913.23|1916.23|1915.73|1916.48|1915.98|1912.73|1912.23|1231
1662621300000|2022-09-08 07:15:00|1916.35|1915.85|1912.23|1911.73|1917.6|1917.1|1912.23|1911.73|1756
1662621600000|2022-09-08 07:20:00|1911.98|1911.48|1908.23|1907.73|1912.1|1911.6|1905.35|1904.85|1689
1662621900000|2022-09-08 07:25:00|1908.1|1907.6|1905.48|1904.98|1908.1|1907.6|1903.73|1903.23|1135
1662622200000|2022-09-08 07:30:00|1905.35|1904.85|1906.48|1905.98|1907.23|1906.73|1902.98|1902.48|1693
1662622500000|2022-09-08 07:35:00|1906.23|1905.73|1905.23|1904.73|1907.23|1906.73|1903.1|1902.6|1092
1662622800000|2022-09-08 07:40:00|1905.48|1904.98|1906.1|1905.6|1907.48|1906.98|1904.48|1903.98|650
1662623100000|2022-09-08 07:45:00|1906.23|1905.73|1906.73|1906.23|1907.48|1906.98|1905.73|1905.23|709
1662623400000|2022-09-08 07:50:00|1906.48|1905.98|1903.78|1903.28|1906.48|1905.98|1902.98|1902.48|822
1662623700000|2022-09-08 07:55:00|1903.65|1903.15|1904.38|1903.88|1905.13|1904.63|1901.88|1901.38|662
1662624000000|2022-09-08 08:00:00|1904.25|1903.75|1901.93|1901.43|1904.38|1903.88|1901.68|1901.18|1120
1662624300000|2022-09-08 08:05:00|1901.68|1901.18|1902.05|1901.55|1904.18|1903.68|1900.93|1900.43|1191
1662624600000|2022-09-08 08:10:00|1902.18|1901.68|1903.18|1902.68|1903.43|1902.93|1900.93|1900.43|564
1662624900000|2022-09-08 08:15:00|1902.93|1902.43|1902.93|1902.43|1903.93|1903.43|1901.93|1901.43|365
1662625200000|2022-09-08 08:20:00|1903.18|1902.68|1899.93|1899.43|1903.18|1902.68|1899.68|1899.18|505
1662625500000|2022-09-08 08:25:00|1899.68|1899.18|1901.43|1900.93|1901.8|1901.3|1899.18|1898.68|648
1662625800000|2022-09-08 08:30:00|1901.68|1901.18|1900.93|1900.43|1902.43|1901.93|1900.8|1900.3|564
1662626100000|2022-09-08 08:35:00|1901.18|1900.68|1899.8|1899.3|1901.18|1900.68|1899.43|1898.93|624
1662626400000|2022-09-08 08:40:00|1899.68|1899.18|1900.18|1899.68|1900.43|1899.93|1899.18|1898.68|486
1662626700000|2022-09-08 08:45:00|1900.43|1899.93|1901.3|1900.8|1901.68|1901.18|1900.18|1899.68|523
1662627000000|2022-09-08 08:50:00|1901.43|1900.93|1901.43|1900.93|1901.8|1901.3|1900.68|1900.18|301
1662627300000|2022-09-08 08:55:00|1901.68|1901.18|1903.05|1902.55|1903.3|1902.8|1901.43|1900.93|481
1662627600000|2022-09-08 09:00:00|1902.93|1902.43|1902.18|1901.68|1903.93|1903.43|1901.68|1901.18|509
1662627900000|2022-09-08 09:05:00|1902.43|1901.93|1900.93|1900.43|1902.8|1902.3|1900.93|1900.43|223
1662628200000|2022-09-08 09:10:00|1901.18|1900.68|1899.68|1899.18|1901.18|1900.68|1899.43|1898.93|376
1662628500000|2022-09-08 09:15:00|1899.55|1899.05|1899.93|1899.43|1900.18|1899.68|1898.68|1898.18|624
1662628800000|2022-09-08 09:20:00|1900.18|1899.68|1899.68|1899.18|1900.43|1899.93|1899.68|1899.18|382
1662629100000|2022-09-08 09:25:00|1900.18|1899.68|1899.18|1898.68|1900.18|1899.68|1898.93|1898.43|432
1662629400000|2022-09-08 09:30:00|1899.05|1898.55|1898.43|1897.93|1899.18|1898.68|1896.68|1896.18|592
1662629700000|2022-09-08 09:35:00|1898.55|1898.05|1899.93|1899.43|1899.93|1899.43|1897.68|1897.18|330
1662630000000|2022-09-08 09:40:00|1900.18|1899.68|1897.93|1897.43|1900.18|1899.68|1897.68|1897.18|223
1662630300000|2022-09-08 09:45:00|1897.8|1897.3|1897.18|1896.68|1898.68|1898.18|1896.43|1895.93|298
1662630600000|2022-09-08 09:50:00|1897.3|1896.8|1898.18|1897.68|1898.68|1898.18|1896.93|1896.43|269
1662630900000|2022-09-08 09:55:00|1897.93|1897.43|1898.18|1897.68|1898.93|1898.43|1897.68|1897.18|775
1662631200000|2022-09-08 10:00:00|1897.93|1897.43|1896.68|1896.18|1898.55|1898.05|1896.68|1896.18|485
1662631500000|2022-09-08 10:05:00|1896.93|1896.43|1897.18|1896.68|1897.43|1896.93|1895.8|1895.3|692
1662631800000|2022-09-08 10:10:00|1896.93|1896.43|1897.18|1896.68|1897.18|1896.68|1896.18|1895.68|508
1662632100000|2022-09-08 10:15:00|1897.05|1896.55|1896.43|1895.93|1897.18|1896.68|1895.43|1894.93|364
1662632400000|2022-09-08 10:20:00|1896.68|1896.18|1896.68|1896.18|1897.43|1896.93|1896.18|1895.68|360
1662632700000|2022-09-08 10:25:00|1896.43|1895.93|1896.43|1895.93|1896.68|1896.18|1895.43|1894.93|362
1662633000000|2022-09-08 10:30:00|1896.68|1896.18|1897.18|1896.68|1897.18|1896.68|1895.93|1895.43|460
1662633300000|2022-09-08 10:35:00|1897.05|1896.55|1898.18|1897.68|1898.43|1897.93|1895.93|1895.43|1685
1662633600000|2022-09-08 10:40:00|1898.05|1897.55|1898.68|1898.18|1899.18|1898.68|1897.18|1896.68|486
1662633900000|2022-09-08 10:45:00|1898.93|1898.43|1899.18|1898.68|1900.93|1900.43|1898.43|1897.93|466
1662634200000|2022-09-08 10:50:00|1899.43|1898.93|1900.18|1899.68|1900.68|1900.18|1899.18|1898.68|325
1662634500000|2022-09-08 10:55:00|1900.43|1899.93|1899.18|1898.68|1900.43|1899.93|1898.68|1898.18|366
1662634800000|2022-09-08 11:00:00|1899.05|1898.55|1899.93|1899.43|1900.43|1899.93|1898.3|1897.8|438
1662635100000|2022-09-08 11:05:00|1900.18|1899.68|1900.43|1899.93|1900.93|1900.43|1898.68|1898.18|669
1662635400000|2022-09-08 11:10:00|1900.18|1899.68|1899.18|1898.68|1901.43|1900.93|1898.68|1898.18|454
1662635700000|2022-09-08 11:15:00|1899.05|1898.55|1898.93|1898.43|1899.18|1898.68|1898.68|1898.18|239
1662636000000|2022-09-08 11:20:00|1899.05|1898.55|1898.43|1897.93|1899.43|1898.93|1898.3|1897.8|285
1662636300000|2022-09-08 11:25:00|1898.68|1898.18|1896.68|1896.18|1898.8|1898.3|1896.18|1895.68|589
1662636600000|2022-09-08 11:30:00|1896.55|1896.05|1894.93|1894.43|1896.55|1896.05|1893.93|1893.43|755
1662636900000|2022-09-08 11:35:00|1895.18|1894.68|1893.43|1892.93|1895.18|1894.68|1892.68|1892.18|790
1662637200000|2022-09-08 11:40:00|1893.3|1892.8|1893.43|1892.93|1894.18|1893.68|1893.05|1892.55|1026
1662637500000|2022-09-08 11:45:00|1893.3|1892.8|1892.18|1891.68|1893.43|1892.93|1892.18|1891.68|423
1662637800000|2022-09-08 11:50:00|1891.93|1891.43|1891.68|1891.18|1893.43|1892.93|1891.43|1890.93|676
1662638100000|2022-09-08 11:55:00|1891.55|1891.05|1892.68|1892.18|1892.68|1892.18|1890.93|1890.43|505
1662638400000|2022-09-08 12:00:00|1892.43|1891.93|1893.3|1892.8|1893.43|1892.93|1891.93|1891.43|576
1662638700000|2022-09-08 12:05:00|1893.43|1892.93|1893.43|1892.93|1894.43|1893.93|1893.18|1892.68|364
1662639000000|2022-09-08 12:10:00|1893.55|1893.05|1893.55|1893.05|1893.93|1893.43|1893.18|1892.68|654
1662639300000|2022-09-08 12:15:00|1893.8|1893.3|1889.93|1889.43|1903.68|1903.18|1887.93|1887.43|5578
1662639600000|2022-09-08 12:20:00|1890.43|1889.93|1897.3|1896.8|1897.3|1896.8|1889.68|1889.18|918
1662639900000|2022-09-08 12:25:00|1897.18|1896.68|1894.05|1893.55|1897.18|1896.68|1892.93|1892.43|635
1662640200000|2022-09-08 12:30:00|1894.43|1893.93|1892.18|1891.68|1895.18|1894.68|1890.93|1890.43|766
1662640500000|2022-09-08 12:35:00|1892.43|1891.93|1891.8|1891.3|1893.93|1893.43|1890.8|1890.3|717
1662640800000|2022-09-08 12:40:00|1891.68|1891.18|1888.18|1887.68|1892.55|1892.05|1887.93|1887.43|1573
1662641100000|2022-09-08 12:45:00|1887.93|1887.43|1889.28|1888.78|1889.93|1889.43|1886.8|1886.3|1626
1662641400000|2022-09-08 12:50:00|1889.4|1888.9|1885.78|1885.28|1891.78|1891.28|1884.28|1883.78|1317
1662641700000|2022-09-08 12:55:00|1885.65|1885.15|1877.65|1877.15|1885.78|1885.28|1877.03|1876.53|2627
1662642000000|2022-09-08 13:00:00|1877.78|1877.28|1878.28|1877.78|1880.53|1880.03|1877.28|1876.78|1767
1662642300000|2022-09-08 13:05:00|1878.15|1877.65|1875.78|1875.28|1879.78|1879.28|1874.53|1874.03|1642
1662642600000|2022-09-08 13:10:00|1876.03|1875.53|1876.53|1876.03|1877.78|1877.28|1874.28|1873.78|1575
1662642900000|2022-09-08 13:15:00|1876.78|1876.28|1875.03|1874.53|1878.53|1878.03|1874.78|1874.28|1274
1662643200000|2022-09-08 13:20:00|1875.15|1874.65|1875.03|1874.53|1875.78|1875.28|1872.28|1871.78|1603
1662643500000|2022-09-08 13:25:00|1874.78|1874.28|1876.15|1875.65|1876.28|1875.78|1873.53|1873.03|912
1662643800000|2022-09-08 13:30:00|1876.28|1875.78|1875.78|1875.28|1878.53|1878.03|1873.4|1872.9|2375
1662644100000|2022-09-08 13:35:00|1875.28|1874.78|1878.03|1877.53|1878.78|1878.28|1873.53|1873.03|1394
1662644400000|2022-09-08 13:40:00|1878.15|1877.65|1887.53|1887.03|1887.78|1887.28|1876.28|1875.78|2284
1662644700000|2022-09-08 13:45:00|1887.28|1886.78|1888.03|1887.53|1889.28|1888.78|1884.78|1884.28|2846
1662645000000|2022-09-08 13:50:00|1887.9|1887.4|1889.78|1889.28|1890.78|1890.28|1886.03|1885.53|1556
1662645300000|2022-09-08 13:55:00|1890.03|1889.53|1891.9|1891.4|1891.9|1891.4|1889.03|1888.53|1507
1662645600000|2022-09-08 14:00:00|1892.28|1891.78|1887.78|1887.28|1892.28|1891.78|1886.28|1885.78|2099
1662645900000|2022-09-08 14:05:00|1887.53|1887.03|1891.28|1890.78|1892.53|1892.03|1887.28|1886.78|2037
1662646200000|2022-09-08 14:10:00|1891.3|1890.8|1890.8|1890.3|1892.05|1891.55|1889.55|1889.05|1339
1662646500000|2022-09-08 14:15:00|1890.55|1890.05|1895.3|1894.8|1895.42|1894.92|1889.55|1889.05|1451
1662646800000|2022-09-08 14:20:00|1895.05|1894.55|1896.17|1895.67|1897.8|1897.3|1895.05|1894.55|1287
1662647100000|2022-09-08 14:25:00|1896.3|1895.8|1896.8|1896.3|1897.8|1897.3|1895.8|1895.3|1571
1662647400000|2022-09-08 14:30:00|1896.55|1896.05|1898.67|1898.17|1898.92|1898.42|1895.8|1895.3|1357
1662647700000|2022-09-08 14:35:00|1898.8|1898.3|1902.8|1902.3|1903.3|1902.8|1898.05|1897.55|2272
1662648000000|2022-09-08 14:40:00|1903.05|1902.55|1903.55|1903.05|1904.55|1904.05|1902.05|1901.55|1196
1662648300000|2022-09-08 14:45:00|1903.3|1902.8|1903.05|1902.55|1904.8|1904.3|1902.8|1902.3|1212
1662648600000|2022-09-08 14:50:00|1902.8|1902.3|1905.05|1904.55|1905.05|1904.55|1902.17|1901.67|957
1662648900000|2022-09-08 14:55:00|1904.8|1904.3|1907.3|1906.8|1907.3|1906.8|1904.3|1903.8|1236
1662649200000|2022-09-08 15:00:00|1907.17|1906.67|1909.55|1909.05|1911.05|1910.55|1907.05|1906.55|1932
1662649500000|2022-09-08 15:05:00|1909.8|1909.3|1909.3|1908.8|1911.67|1911.17|1908.55|1908.05|1515
1662649800000|2022-09-08 15:10:00|1909.05|1908.55|1908.67|1908.17|1909.3|1908.8|1906.8|1906.3|1298
1662650100000|2022-09-08 15:15:00|1908.8|1908.3|1907.8|1907.3|1909.05|1908.55|1907.3|1906.8|1208
1662650400000|2022-09-08 15:20:00|1907.67|1907.17|1907.17|1905.67|1908.3|1907.8|1906.3|1905.67|1862
1662650700000|2022-09-08 15:25:00|1907.05|1905.55|1907|1905.5|1907.9|1906.4|1906.57|1905.07|663
1662651000000|2022-09-08 15:30:00|1906.99|1905.49|1909|1907.6|1909.37|1907.97|1906.99|1905.49|315
1662651300000|2022-09-08 15:35:00|1908.87|1907.47|1906.12|1904.72|1909.37|1907.97|1905.62|1904.22|139
1662651600000|2022-09-08 15:40:00|1906.25|1904.85|1905.62|1904.22|1906.25|1904.85|1905|1903.6|25
1662651900000|2022-09-08 15:45:00|1905.75|1904.35|1905|1903.6|1906.12|1904.72|1905|1903.6|6
1662652200000|2022-09-08 15:50:00|1904.87|1903.47|1904.75|1903.35|1904.87|1903.47|1904|1902.6|28
1662652500000|2022-09-08 15:55:00|1904.62|1903.22|1903.78|1902.28|1905|1903.6|1903.75|1902.28|8
1662652800000|2022-09-08 16:00:00|1903.79|1902.29|1895.88|1894.38|1904.65|1903.15|1895.46|1893.96|0
1662653100000|2022-09-08 16:05:00|1895.89|1894.39|1893.19|1891.69|1895.9|1894.4|1890.09|1888.59|0
1662653400000|2022-09-08 16:10:00|1893.18|1891.68|1891.87|1890.37|1893.49|1891.99|1889.12|1887.62|0
1662653700000|2022-09-08 16:15:00|1891.86|1890.36|1891.09|1889.59|1893.63|1892.13|1890.08|1888.58|0
1662654000000|2022-09-08 16:20:00|1891.51|1890.01|1889.01|1887.51|1891.55|1890.05|1887.2|1885.7|0
1662654300000|2022-09-08 16:25:00|1889.02|1887.52|1892.05|1890.55|1892.71|1891.21|1888.55|1887.05|0
1662654600000|2022-09-08 16:30:00|1892.04|1890.54|1894.71|1893.21|1895.67|1894.17|1891.39|1889.89|0
1662654900000|2022-09-08 16:35:00|1894.7|1893.2|1893.78|1892.28|1895.65|1894.15|1893.78|1892.28|0
1662655200000|2022-09-08 16:40:00|1893.99|1892.49|1897.84|1896.34|1897.86|1896.36|1893.31|1891.81|0
1662655500000|2022-09-08 16:45:00|1897.83|1896.33|1897.74|1896.24|1897.84|1896.34|1896.5|1895|0
1662655800000|2022-09-08 16:50:00|1897.32|1895.82|1898.3|1896.8|1899.56|1898.06|1897.31|1895.81|0
1662656100000|2022-09-08 16:55:00|1898.73|1897.23|1898.27|1896.77|1899.17|1897.67|1897.85|1896.35|0
1662656400000|2022-09-08 17:00:00|1898.28|1896.78|1896.43|1894.93|1898.28|1896.78|1895.97|1894.47|0
1662656700000|2022-09-08 17:05:00|1896.42|1894.92|1896.45|1894.95|1897.33|1895.83|1895.1|1893.6|0
1662657000000|2022-09-08 17:10:00|1896.46|1894.96|1901.12|1899.62|1901.14|1899.64|1896.46|1894.96|0
1662657300000|2022-09-08 17:15:00|1901.13|1899.63|1899.78|1898.28|1901.16|1899.66|1899.33|1897.83|0
1662657600000|2022-09-08 17:20:00|1899.79|1898.29|1900.65|1899.15|1900.66|1899.16|1899.77|1898.27|0
1662657900000|2022-09-08 17:25:00|1900.64|1899.14|1899.48|1897.98|1901.54|1900.04|1899.48|1897.98|0
1662658200000|2022-09-08 17:30:00|1899.49|1897.99|1899.09|1897.59|1899.95|1898.45|1897.43|1895.93|0
1662658500000|2022-09-08 17:35:00|1899.08|1897.58|1900.48|1898.98|1900.97|1899.47|1898.65|1897.15|0
1662658800000|2022-09-08 17:40:00|1900.49|1898.99|1900.93|1899.43|1901.8|1900.3|1900.46|1898.96|0
1662659100000|2022-09-08 17:45:00|1900.92|1899.42|1901.79|1900.29|1901.8|1900.3|1900.04|1898.54|0
1662659400000|2022-09-08 17:50:00|1901.8|1900.3|1900.45|1898.95|1902.2|1900.7|1900.02|1898.52|0
1662659700000|2022-09-08 17:55:00|1900.44|1898.94|1899.84|1898.34|1900.46|1898.96|1897.41|1895.91|0
1662660000000|2022-09-08 18:00:00|1899.85|1898.35|1901.18|1899.68|1901.18|1899.68|1899.4|1897.9|0
1662660300000|2022-09-08 18:05:00|1901.19|1899.69|1900.71|1899.21|1901.64|1900.14|1899.83|1898.33|0
1662660600000|2022-09-08 18:10:00|1900.72|1899.22|1900.75|1899.25|1902.07|1900.57|1900.28|1898.78|0
1662660900000|2022-09-08 18:15:00|1900.74|1899.24|1901.66|1900.16|1901.69|1900.19|1899.85|1898.35|0
1662661200000|2022-09-08 18:20:00|1901.65|1900.15|1901.24|1899.74|1901.68|1900.18|1900.77|1899.27|0
1662661500000|2022-09-08 18:25:00|1901.23|1899.73|1901.22|1899.72|1901.69|1900.19|1900.35|1898.85|0
1662661800000|2022-09-08 18:30:00|1901.23|1899.73|1902.6|1901.1|1903.03|1901.53|1901.22|1899.72|0
1662662100000|2022-09-08 18:35:00|1902.61|1901.11|1902.06|1900.56|1902.61|1901.11|1901.59|1900.09|0
1662662400000|2022-09-08 18:40:00|1902.07|1900.57|1900.6|1899.1|1902.5|1901|1898.44|1896.94|0
1662662700000|2022-09-08 18:45:00|1900.59|1899.09|1898.83|1897.33|1901.04|1899.54|1897.93|1896.43|0
1662663000000|2022-09-08 18:50:00|1898.82|1897.32|1899.3|1897.8|1900.17|1898.67|1897.92|1896.42|0
1662663300000|2022-09-08 18:55:00|1899.51|1898.01|1898.37|1896.87|1899.73|1898.23|1897.92|1896.42|0
1662663600000|2022-09-08 19:00:00|1898.38|1896.88|1897.85|1896.35|1899.71|1898.21|1896.09|1894.59|0
1662663900000|2022-09-08 19:05:00|1897.42|1895.92|1897.87|1896.37|1898.77|1897.27|1897.41|1895.91|0
1662664200000|2022-09-08 19:10:00|1897.86|1896.36|1899.65|1898.15|1899.66|1898.16|1896.98|1895.48|0
1662664500000|2022-09-08 19:15:00|1899.23|1897.73|1900.1|1898.6|1900.12|1898.62|1899.2|1897.7|0
1662664800000|2022-09-08 19:20:00|1900.11|1898.61|1901.05|1899.55|1901.44|1899.94|1899.66|1898.16|0
1662665100000|2022-09-08 19:25:00|1901.04|1899.54|1900.57|1899.07|1901.48|1899.98|1900.55|1899.05|0
1662665400000|2022-09-08 19:30:00|1900.58|1899.08|1900.55|1899.05|1901.91|1900.41|1900.54|1899.04|0
1662665700000|2022-09-08 19:35:00|1900.54|1899.04|1900.56|1899.06|1901.01|1899.51|1900.09|1898.59|0
1662666000000|2022-09-08 19:40:00|1900.57|1899.07|1899.21|1897.71|1901|1899.5|1899.19|1897.69|0
1662666300000|2022-09-08 19:45:00|1899.2|1897.7|1900.52|1899.02|1901.02|1899.52|1899.19|1897.69|0
1662666600000|2022-09-08 19:50:00|1900.55|1899.05|1904.79|1903.29|1904.99|1903.49|1900.55|1899.05|0
1662666900000|2022-09-08 19:55:00|1904.58|1903.08|1904.39|1902.89|1905.05|1903.55|1902.85|1901.35|0
1662667200000|2022-09-08 20:00:00|1904.98|1903.48|1906.06|1904.56|1906.17|1904.67|1904.89|1903.39|0
1662667500000|2022-09-08 20:05:00|1906.15|1904.65|1906.06|1904.56|1906.46|1904.96|1905.88|1904.38|0
1662667800000|2022-09-08 20:10:00|1906.05|1904.55|1906.37|1904.87|1906.72|1905.22|1905.88|1904.38|0
1662668100000|2022-09-08 20:15:00|1906.46|1904.96|1906.94|1905.44|1906.94|1905.44|1906.46|1904.96|0
1662668400000|2022-09-08 20:20:00|1906.99|1905.49|1906.54|1905.04|1907.03|1905.53|1906.54|1905.04|0
1662668700000|2022-09-08 20:25:00|1906.37|1904.87|1906.46|1904.96|1906.54|1905.04|1906.37|1904.87|0
1662669000000|2022-09-08 20:30:00|1906.54|1905.04|1906.37|1904.87|1906.54|1905.04|1906.37|1904.87|0
1662669300000|2022-09-08 20:35:00|1906.46|1904.96|1906.35|1904.85|1906.46|1904.96|1906.35|1904.85|0
1662669600000|2022-09-08 20:40:00|1906.44|1904.94|1906.52|1905.02|1906.52|1905.02|1906.44|1904.94|0
1662669900000|2022-09-08 20:45:00|1906.53|1905.03|1906.52|1905.02|1906.7|1905.2|1906.52|1905.02|0
1662670200000|2022-09-08 20:50:00|1906.53|1905.03|1906.64|1905.14|1906.7|1905.2|1906.5|1905|0
1662670500000|2022-09-08 20:55:00|1906.55|1905.05|1906.55|1905.05|1906.82|1905.32|1906.51|1905.01|0
1662670800000|2022-09-08 21:00:00|1906.51|1905.01|1906.6|1905.1|1906.69|1905.19|1906.47|1904.97|0
1662671100000|2022-09-08 21:05:00|1906.56|1905.06|1906.69|1905.19|1906.69|1905.19|1906.56|1905.06|0
1662671400000|2022-09-08 21:10:00|1906.64|1905.14|1906.6|1905.1|1906.69|1905.19|1906.6|1905.1|0
1662671700000|2022-09-08 21:15:00|1906.64|1905.14|1906.55|1905.05|1906.64|1905.14|1906.47|1904.97|0
1662672000000|2022-09-08 21:20:00|1906.56|1905.06|1906.69|1905.19|1906.73|1905.23|1906.51|1905.01|0
1662672300000|2022-09-08 21:25:00|1906.68|1905.18|1906.69|1905.19|1906.78|1905.28|1906.51|1905.01|0
1662672600000|2022-09-08 21:30:00|1906.68|1905.18|1906.6|1905.1|1906.69|1905.19|1906.47|1904.97|0
1662672900000|2022-09-08 21:35:00|1906.55|1905.05|1906.42|1904.92|1906.55|1905.05|1906.42|1904.92|0
1662673200000|2022-09-08 21:40:00|1906.38|1904.88|1906.38|1904.88|1906.38|1904.88|1906.33|1904.83|0
1662673500000|2022-09-08 21:45:00|1906.42|1904.92|1906.47|1904.97|1906.51|1905.01|1906.33|1904.83|0
1662673800000|2022-09-08 21:50:00|1906.51|1905.01|1906.47|1904.97|1906.51|1905.01|1906.33|1904.83|0
1662674100000|2022-09-08 21:55:00|1906.55|1905.05|1906.51|1905.01|1906.55|1905.05|1906.42|1904.92|0
1662674400000|2022-09-08 22:00:00|1906.6|1905.1|1905.94|1904.44|1906.91|1905.41|1905.76|1904.26|0
1662674700000|2022-09-08 22:05:00|1905.93|1904.43|1905.89|1904.39|1905.98|1904.48|1905.8|1904.3|0
1662675000000|2022-09-08 22:10:00|1905.94|1904.44|1905.89|1904.39|1905.98|1904.48|1905.76|1904.26|0
1662675300000|2022-09-08 22:15:00|1905.76|1904.26|1905.16|1903.66|1905.86|1904.36|1905.16|1903.66|0
1662675600000|2022-09-08 22:20:00|1905.15|1903.65|1905.04|1903.54|1905.38|1903.88|1905.04|1903.54|0
1662675900000|2022-09-08 22:25:00|1905.13|1903.63|1904.9|1903.4|1905.21|1903.71|1904.86|1903.36|0
1662676200000|2022-09-08 22:30:00|1904.91|1903.41|1905.21|1903.71|1905.35|1903.85|1904.82|1903.32|0
1662676500000|2022-09-08 22:35:00|1905.22|1903.72|1905.83|1904.33|1905.83|1904.33|1905.13|1903.63|0
1662676800000|2022-09-08 22:40:00|1905.7|1904.2|1905.35|1903.85|1905.83|1904.33|1905.21|1903.71|0
1662677100000|2022-09-08 22:45:00|1905.43|1903.93|1905.43|1903.93|1905.61|1904.11|1905.43|1903.93|0
1662677400000|2022-09-08 22:50:00|1905.39|1903.89|1905.35|1903.85|1905.43|1903.93|1905.35|1903.85|0
1662677700000|2022-09-08 22:55:00|1905.43|1903.93|1905.83|1904.33|1905.83|1904.33|1905.43|1903.93|0
1662678000000|2022-09-08 23:00:00|1905.84|1904.34|1906.19|1904.69|1906.32|1904.82|1905.84|1904.34|0
1662678300000|2022-09-08 23:05:00|1906.23|1904.73|1906.1|1904.6|1906.36|1904.86|1906.01|1904.51|0
1662678600000|2022-09-08 23:10:00|1906.05|1904.55|1906.32|1904.82|1906.41|1904.91|1906.01|1904.51|0
1662678900000|2022-09-08 23:15:00|1906.41|1904.91|1906.49|1904.99|1906.49|1904.99|1906.36|1904.86|0
1662679200000|2022-09-08 23:20:00|1906.5|1905|1907.07|1905.57|1907.07|1905.57|1906.5|1905|0
1662679500000|2022-09-08 23:25:00|1907.02|1905.52|1907.07|1905.57|1907.07|1905.57|1906.98|1905.48|0
1662679800000|2022-09-08 23:30:00|1907.06|1905.56|1906.67|1905.17|1907.07|1905.57|1906.41|1904.91|0
1662680100000|2022-09-08 23:35:00|1906.63|1905.13|1906.58|1905.08|1906.76|1905.26|1906.32|1904.82|0
1662680400000|2022-09-08 23:40:00|1906.59|1905.09|1906.19|1904.69|1906.67|1905.17|1906.19|1904.69|0
1662680700000|2022-09-08 23:45:00|1906.32|1904.82|1906.58|1905.08|1906.58|1905.08|1906.19|1904.69|0
1662681000000|2022-09-08 23:50:00|1906.59|1905.09|1906.76|1905.26|1907.07|1905.57|1906.49|1904.99|0
1662681300000|2022-09-08 23:55:00|1906.67|1905.17|1906.19|1904.69|1906.67|1905.17|1906.1|1904.6|0
1662681600000|2022-09-09 00:00:00|1906.32|1904.82|1906.1|1904.6|1906.98|1905.48|1905.92|1904.42|0
1662681900000|2022-09-09 00:05:00|1906.09|1904.59|1906.76|1905.26|1907.07|1905.57|1905.92|1904.42|0
1662682200000|2022-09-09 00:10:00|1906.85|1905.35|1907.21|1905.71|1907.74|1906.24|1906.63|1905.13|0
1662682500000|2022-09-09 00:15:00|1907.3|1905.8|1907.19|1905.69|1907.63|1906.13|1905.89|1904.39|0
1662682800000|2022-09-09 00:20:00|1907.18|1905.68|1906.75|1905.25|1907.19|1905.69|1906.54|1905.04|0
1662683100000|2022-09-09 00:25:00|1907.17|1905.67|1907.62|1906.12|1907.62|1906.12|1906.31|1904.81|0
1662683400000|2022-09-09 00:30:00|1907.83|1906.33|1909.36|1907.86|1909.37|1907.87|1907.61|1906.11|0
1662683700000|2022-09-09 00:35:00|1909.37|1907.87|1909.36|1907.86|1909.79|1908.29|1908.93|1907.43|0
1662684000000|2022-09-09 00:40:00|1909.37|1907.87|1909.8|1908.3|1910.23|1908.73|1909.36|1907.86|0
1662684300000|2022-09-09 00:45:00|1909.81|1908.31|1910.21|1908.71|1910.64|1909.14|1909.78|1908.28|0
1662684600000|2022-09-09 00:50:00|1910.22|1908.72|1911.07|1909.57|1911.08|1909.58|1910.21|1908.71|0
1662684900000|2022-09-09 00:55:00|1911.06|1909.56|1909.76|1908.26|1911.06|1909.56|1909.33|1907.83|0
1662685200000|2022-09-09 01:00:00|1909.55|1908.05|1908.89|1907.39|1909.77|1908.27|1908.47|1906.97|0
1662685500000|2022-09-09 01:05:00|1908.88|1907.38|1909.33|1907.83|1909.55|1908.05|1908.46|1906.96|0
1662685800000|2022-09-09 01:10:00|1909.32|1907.82|1909.73|1908.23|1909.75|1908.25|1909.32|1907.82|0
1662686100000|2022-09-09 01:15:00|1909.74|1908.24|1909.76|1908.26|1910.18|1908.68|1909.72|1908.22|0
1662686400000|2022-09-09 01:20:00|1909.97|1908.47|1908.89|1907.39|1910.19|1908.69|1908.89|1907.39|0
1662686700000|2022-09-09 01:25:00|1908.88|1907.38|1908.44|1906.94|1908.89|1907.39|1908.44|1906.94|0
1662687000000|2022-09-09 01:30:00|1908.43|1906.93|1906.7|1905.2|1908.44|1906.94|1906.7|1905.2|0
1662687300000|2022-09-09 01:35:00|1906.71|1905.21|1907.13|1905.63|1907.56|1906.06|1906.7|1905.2|0
1662687600000|2022-09-09 01:40:00|1907.14|1905.64|1908|1906.5|1908.44|1906.94|1907.13|1905.63|0
1662687900000|2022-09-09 01:45:00|1908.01|1906.51|1908.02|1906.52|1908.02|1906.52|1907.57|1906.07|0
1662688200000|2022-09-09 01:50:00|1908.03|1906.53|1908.02|1906.52|1908.47|1906.97|1907.6|1906.1|0
1662688500000|2022-09-09 01:55:00|1908.03|1906.53|1907.16|1905.66|1908.45|1906.95|1907.16|1905.66|0
1662688800000|2022-09-09 02:00:00|1907.17|1905.67|1908.45|1906.95|1908.46|1906.96|1907.17|1905.67|0
1662689100000|2022-09-09 02:05:00|1908.44|1906.94|1908.02|1906.52|1908.46|1906.96|1908.02|1906.52|0
1662689400000|2022-09-09 02:10:00|1908.44|1906.94|1909.32|1907.82|1909.33|1907.83|1908.44|1906.94|0
1662689700000|2022-09-09 02:15:00|1909.33|1907.83|1909.73|1908.23|1910.16|1908.66|1909.32|1907.82|0
1662690000000|2022-09-09 02:20:00|1909.74|1908.24|1910.17|1908.67|1910.18|1908.68|1909.73|1908.23|0
1662690300000|2022-09-09 02:25:00|1910.18|1908.68|1910.61|1909.11|1911.03|1909.53|1910.18|1908.68|0
1662690600000|2022-09-09 02:30:00|1910.62|1909.12|1911.19|1909.69|1911.91|1910.41|1910.62|1909.12|0
1662690900000|2022-09-09 02:35:00|1911.17|1909.67|1910.73|1909.23|1911.17|1909.67|1910.72|1909.22|0
1662691200000|2022-09-09 02:40:00|1911.15|1909.65|1911.15|1909.65|1911.58|1910.08|1911.14|1909.64|0
1662691500000|2022-09-09 02:45:00|1911.16|1909.66|1910.26|1908.76|1911.58|1910.08|1910.26|1908.76|0
1662691800000|2022-09-09 02:50:00|1910.27|1908.77|1910.69|1909.19|1910.91|1909.41|1910.27|1908.77|0
1662692100000|2022-09-09 02:55:00|1910.7|1909.2|1910.69|1909.19|1911.12|1909.62|1910.48|1908.98|0
1662692400000|2022-09-09 03:00:00|1910.7|1909.2|1910.7|1909.2|1910.71|1909.21|1910.26|1908.76|0
1662692700000|2022-09-09 03:05:00|1910.71|1909.21|1910.26|1908.76|1910.71|1909.21|1909.83|1908.33|0
1662693000000|2022-09-09 03:10:00|1910.27|1908.77|1910.26|1908.76|1910.7|1909.2|1910.26|1908.76|0
1662693300000|2022-09-09 03:15:00|1910.27|1908.77|1910.7|1909.2|1910.7|1909.2|1910.26|1908.76|0
1662693600000|2022-09-09 03:20:00|1910.71|1909.21|1910.29|1908.79|1910.72|1909.22|1910.28|1908.78|0
1662693900000|2022-09-09 03:25:00|1910.71|1909.21|1911.17|1909.67|1911.17|1909.67|1910.71|1909.21|0
1662694200000|2022-09-09 03:30:00|1911.16|1909.66|1910.72|1909.22|1911.17|1909.67|1910.71|1909.21|0
1662694500000|2022-09-09 03:35:00|1910.73|1909.23|1910.73|1909.23|1910.74|1909.24|1910.72|1909.22|0
1662694800000|2022-09-09 03:40:00|1911.15|1909.65|1911.2|1909.7|1911.62|1910.12|1910.73|1909.23|0
1662695100000|2022-09-09 03:45:00|1911.19|1909.69|1910.33|1908.83|1911.2|1909.7|1910.33|1908.83|0
1662695400000|2022-09-09 03:50:00|1910.54|1909.04|1910.76|1909.26|1910.77|1909.27|1910.33|1908.83|0
1662695700000|2022-09-09 03:55:00|1910.77|1909.27|1910.78|1909.28|1911.2|1909.7|1910.77|1909.27|0
1662696000000|2022-09-09 04:00:00|1911.2|1909.7|1910.92|1909.42|1911.22|1909.72|1910.78|1909.28|0
1662696300000|2022-09-09 04:05:00|1911.34|1909.84|1911.35|1909.85|1911.79|1910.29|1911.34|1909.84|0
1662696600000|2022-09-09 04:10:00|1911.36|1909.86|1911.37|1909.87|1911.8|1910.3|1911.35|1909.85|0
1662696900000|2022-09-09 04:15:00|1911.36|1909.86|1911.36|1909.86|1911.37|1909.87|1911.36|1909.86|0
1662697200000|2022-09-09 04:20:00|1911.35|1909.85|1911.35|1909.85|1911.36|1909.86|1910.93|1909.43|0
1662697500000|2022-09-09 04:25:00|1911.36|1909.86|1911.49|1909.99|1911.91|1910.41|1911.34|1909.84|0
1662697800000|2022-09-09 04:30:00|1911.48|1909.98|1911.99|1910.49|1911.99|1910.49|1911.48|1909.98|0
1662698100000|2022-09-09 04:35:00|1912|1910.5|1912.86|1911.36|1912.86|1911.36|1912|1910.5|0
1662698400000|2022-09-09 04:40:00|1912.85|1911.35|1912.94|1911.44|1912.94|1911.44|1912.85|1911.35|0
1662698700000|2022-09-09 04:45:00|1913.15|1911.65|1913.82|1912.32|1913.84|1912.34|1912.95|1911.45|0
1662699000000|2022-09-09 04:50:00|1913.4|1911.9|1913.49|1911.99|1913.83|1912.33|1913.4|1911.9|0
1662699300000|2022-09-09 04:55:00|1913.5|1912|1913.33|1911.83|1913.55|1912.05|1913.07|1911.57|0
1662699600000|2022-09-09 05:00:00|1913.12|1911.62|1913.11|1911.61|1913.97|1912.47|1913.09|1911.59|0
1662699900000|2022-09-09 05:05:00|1913.12|1911.62|1913.25|1911.75|1913.7|1912.2|1913.09|1911.59|0
1662700200000|2022-09-09 05:10:00|1913.26|1911.76|1912.85|1911.35|1913.28|1911.78|1912.82|1911.32|0
1662700500000|2022-09-09 05:15:00|1913.27|1911.77|1913.28|1911.78|1913.29|1911.79|1912.86|1911.36|0
1662700800000|2022-09-09 05:20:00|1912.86|1911.36|1913.24|1911.74|1913.25|1911.75|1912.81|1911.31|0
1662701100000|2022-09-09 05:25:00|1913.25|1911.75|1913.06|1911.56|1913.27|1911.77|1912.82|1911.32|0
1662701400000|2022-09-09 05:30:00|1913.27|1911.77|1912.17|1910.67|1913.29|1911.79|1911.95|1910.45|0
1662701700000|2022-09-09 05:35:00|1911.96|1910.46|1911.13|1909.63|1911.96|1910.46|1911.12|1909.62|0
1662702000000|2022-09-09 05:40:00|1911.14|1909.64|1912.84|1911.34|1913.28|1911.78|1911.14|1909.64|0
1662702300000|2022-09-09 05:45:00|1912.85|1911.35|1913.24|1911.74|1913.28|1911.78|1912.63|1911.13|0
1662702600000|2022-09-09 05:50:00|1913.23|1911.73|1913.2|1911.7|1913.24|1911.74|1912.78|1911.28|0
1662702900000|2022-09-09 05:55:00|1913.93|1912.43|1913.94|1912.44|1913.95|1912.45|1913.5|1912|0
1662703200000|2022-09-09 06:00:00|1913.93|1912.43|1910.91|1909.41|1913.93|1912.43|1910.28|1908.78|0
1662703500000|2022-09-09 06:05:00|1910.7|1909.2|1910.46|1908.96|1911.32|1909.82|1910.06|1908.56|0
1662703800000|2022-09-09 06:10:00|1910.88|1909.38|1911.31|1909.81|1911.32|1909.82|1910.46|1908.96|0
1662704100000|2022-09-09 06:15:00|1911.32|1909.82|1911.32|1909.82|1912.18|1910.68|1911.32|1909.82|0
1662704400000|2022-09-09 06:20:00|1911.74|1910.24|1911.74|1910.24|1912.18|1910.68|1911.33|1909.83|0
1662704700000|2022-09-09 06:25:00|1911.75|1910.25|1910.87|1909.37|1911.76|1910.26|1910.87|1909.37|0
1662705000000|2022-09-09 06:30:00|1910.88|1909.38|1906.62|1905.22|1911.3|1909.8|1905.62|1904.22|70
1662705300000|2022-09-09 06:35:00|1906.5|1905.1|1907.12|1905.72|1907.12|1905.72|1906.25|1904.85|40
1662705600000|2022-09-09 06:40:00|1907.25|1905.85|1908.87|1907.47|1909.87|1908.47|1907.25|1905.85|48
1662705900000|2022-09-09 06:45:00|1909|1907.6|1909.5|1908.1|1909.5|1908.1|1908.87|1907.47|30
1662706200000|2022-09-09 06:50:00|1909.25|1907.85|1910.25|1908.85|1910.25|1908.85|1909.25|1907.85|49
1662706500000|2022-09-09 06:55:00|1909.92|1908.42|1911.28|1909.78|1912.08|1910.58|1909.92|1908.42|0
1662706800000|2022-09-09 07:00:00|1910.86|1909.36|1912.05|1911.55|1913.8|1913.3|1910.01|1908.51|2514
1662707100000|2022-09-09 07:05:00|1911.55|1911.05|1913.05|1912.55|1917.3|1916.8|1911.55|1911.05|1907
1662707400000|2022-09-09 07:10:00|1912.8|1912.3|1920.05|1919.55|1920.05|1919.55|1912.8|1912.3|1733
1662707700000|2022-09-09 07:15:00|1919.92|1919.42|1917.3|1916.8|1920.8|1920.3|1916.55|1916.05|1870
1662708000000|2022-09-09 07:20:00|1917.55|1917.05|1918.3|1917.8|1919.8|1919.3|1917.3|1916.8|981
1662708300000|2022-09-09 07:25:00|1918.17|1917.67|1921.3|1920.8|1922.3|1921.8|1918.17|1917.67|1169
1662708600000|2022-09-09 07:30:00|1921.05|1920.55|1919.67|1919.17|1922.05|1921.55|1919.55|1919.05|1703
1662708900000|2022-09-09 07:35:00|1919.8|1919.3|1921.05|1920.55|1921.55|1921.05|1918.8|1918.3|1251
1662709200000|2022-09-09 07:40:00|1920.93|1920.43|1918.18|1917.68|1921.18|1920.68|1918.18|1917.68|710
1662709500000|2022-09-09 07:45:00|1918.68|1918.18|1920.18|1919.68|1921.43|1920.93|1918.55|1918.05|666
1662709800000|2022-09-09 07:50:00|1919.93|1919.43|1918.55|1918.05|1920.68|1920.18|1917.43|1916.93|571
1662710100000|2022-09-09 07:55:00|1918.43|1917.93|1920.93|1920.43|1921.43|1920.93|1918.18|1917.68|697
1662710400000|2022-09-09 08:00:00|1920.8|1920.3|1921.68|1921.18|1922.68|1922.18|1920.43|1919.93|664
1662710700000|2022-09-09 08:05:00|1921.43|1920.93|1923.93|1923.43|1923.93|1923.43|1921.18|1920.68|852
1662711000000|2022-09-09 08:10:00|1924.18|1923.68|1927.18|1926.68|1927.68|1927.18|1924.18|1923.68|1017
1662711300000|2022-09-09 08:15:00|1927.3|1926.8|1929.68|1929.18|1931.43|1930.93|1927.18|1926.68|1472
1662711600000|2022-09-09 08:20:00|1929.93|1929.43|1930.93|1930.43|1931.68|1931.18|1928.68|1928.18|868
1662711900000|2022-09-09 08:25:00|1930.8|1930.3|1930.93|1930.43|1931.93|1931.43|1930.18|1929.68|765
1662712200000|2022-09-09 08:30:00|1931.18|1930.68|1928.68|1928.18|1931.68|1931.18|1928.68|1928.18|937
1662712500000|2022-09-09 08:35:00|1928.93|1928.43|1926.93|1926.43|1929.93|1929.43|1926.93|1926.43|704
1662712800000|2022-09-09 08:40:00|1926.8|1926.3|1928.18|1927.68|1929.43|1928.93|1926.43|1925.93|508
1662713100000|2022-09-09 08:45:00|1928.3|1927.8|1929.93|1929.43|1930.18|1929.68|1928.3|1927.8|974
1662713400000|2022-09-09 08:50:00|1929.8|1929.3|1930.93|1930.43|1931.43|1930.93|1929.8|1929.3|451
1662713700000|2022-09-09 08:55:00|1931.05|1930.55|1930.68|1930.18|1931.68|1931.18|1930.18|1929.68|607
1662714000000|2022-09-09 09:00:00|1930.43|1929.93|1928.68|1928.18|1930.68|1930.18|1928.18|1927.68|1427
1662714300000|2022-09-09 09:05:00|1928.55|1928.05|1928.18|1927.68|1929.18|1928.68|1927.18|1926.68|2896
1662714600000|2022-09-09 09:10:00|1928.3|1927.8|1928.43|1927.93|1929.18|1928.68|1927.93|1927.43|386
1662714900000|2022-09-09 09:15:00|1928.68|1928.18|1926.93|1926.43|1928.93|1928.43|1926.93|1926.43|283
1662715200000|2022-09-09 09:20:00|1926.68|1926.18|1927.18|1926.68|1927.43|1926.93|1926.18|1925.68|727
1662715500000|2022-09-09 09:25:00|1927.43|1926.93|1927.18|1926.68|1928.18|1927.68|1926.43|1925.93|569
1662715800000|2022-09-09 09:30:00|1926.93|1926.43|1927.43|1926.93|1927.43|1926.93|1925.43|1924.93|757
1662716100000|2022-09-09 09:35:00|1927.18|1926.68|1929.18|1928.68|1929.18|1928.68|1926.93|1926.43|406
1662716400000|2022-09-09 09:40:00|1928.93|1928.43|1926.55|1926.05|1929.43|1928.93|1926.43|1925.93|850
1662716700000|2022-09-09 09:45:00|1926.43|1925.93|1925.43|1924.93|1927.18|1926.68|1925.18|1924.68|256
1662717000000|2022-09-09 09:50:00|1925.68|1925.18|1924.43|1923.93|1925.93|1925.43|1924.05|1923.55|526
1662717300000|2022-09-09 09:55:00|1924.18|1923.68|1925.43|1924.93|1925.68|1925.18|1923.68|1923.18|416
1662717600000|2022-09-09 10:00:00|1925.18|1924.68|1922.68|1922.18|1925.43|1924.93|1922.43|1921.93|788
1662717900000|2022-09-09 10:05:00|1922.43|1921.93|1922.18|1921.68|1923.18|1922.68|1921.93|1921.43|987
1662718200000|2022-09-09 10:10:00|1922.43|1921.93|1922.18|1921.68|1922.93|1922.43|1922.18|1921.68|821
1662718500000|2022-09-09 10:15:00|1922.43|1921.93|1921.93|1921.43|1923.43|1922.93|1921.93|1921.43|682
1662718800000|2022-09-09 10:20:00|1922.05|1921.55|1923.68|1923.18|1924.05|1923.55|1921.68|1921.18|797
1662719100000|2022-09-09 10:25:00|1923.93|1923.43|1925.18|1924.68|1925.18|1924.68|1923.68|1923.18|522
1662719400000|2022-09-09 10:30:00|1925.05|1924.55|1926.18|1925.68|1926.68|1926.18|1924.93|1924.43|272
1662719700000|2022-09-09 10:35:00|1926.05|1925.55|1925.68|1925.18|1926.68|1926.18|1925.43|1924.93|431
1662720000000|2022-09-09 10:40:00|1925.55|1925.05|1925.68|1925.18|1925.93|1925.43|1924.8|1924.3|294
1662720300000|2022-09-09 10:45:00|1925.8|1925.3|1927.18|1926.68|1927.68|1927.18|1925.55|1925.05|396
1662720600000|2022-09-09 10:50:00|1927.43|1926.93|1925.93|1925.43|1927.43|1926.93|1925.43|1924.93|240
1662720900000|2022-09-09 10:55:00|1926.18|1925.68|1926.68|1926.18|1926.68|1926.18|1925.18|1924.68|266
1662721200000|2022-09-09 11:00:00|1926.43|1925.93|1924.68|1924.18|1926.43|1925.93|1924.43|1923.93|385
1662721500000|2022-09-09 11:05:00|1924.8|1924.3|1925.18|1924.68|1925.8|1925.3|1924.8|1924.3|203
1662721800000|2022-09-09 11:10:00|1925.43|1924.93|1924.93|1924.43|1925.43|1924.93|1924.43|1923.93|344
1662722100000|2022-09-09 11:15:00|1925.3|1924.8|1924.43|1923.93|1925.68|1925.18|1924.18|1923.68|345
1662722400000|2022-09-09 11:20:00|1924.18|1923.68|1924.18|1923.68|1925.18|1924.68|1924.18|1923.68|626
1662722700000|2022-09-09 11:25:00|1924.3|1923.8|1924.68|1924.18|1925.68|1925.18|1924.05|1923.55|334
1662723000000|2022-09-09 11:30:00|1924.43|1923.93|1922.93|1922.43|1924.43|1923.93|1922.43|1921.93|248
1662723300000|2022-09-09 11:35:00|1923.18|1922.68|1923.8|1923.3|1924.18|1923.68|1922.93|1922.43|382
1662723600000|2022-09-09 11:40:00|1924.09|1923.59|1924.97|1924.47|1924.97|1924.47|1923.47|1922.97|888
1662723900000|2022-09-09 11:45:00|1924.72|1924.22|1924.97|1924.47|1924.97|1924.47|1924.22|1923.72|343
1662724200000|2022-09-09 11:50:00|1924.72|1924.22|1923.97|1923.47|1925.22|1924.72|1923.72|1923.22|576
1662724500000|2022-09-09 11:55:00|1924.09|1923.59|1924.22|1923.72|1924.84|1924.34|1922.47|1921.97|362
1662724800000|2022-09-09 12:00:00|1924.34|1923.84|1924.47|1923.97|1924.72|1924.22|1923.22|1922.72|205
1662725100000|2022-09-09 12:05:00|1924.72|1924.22|1922.97|1922.47|1924.72|1924.22|1922.97|1922.47|370
1662725400000|2022-09-09 12:10:00|1923.09|1922.59|1924.97|1924.47|1924.97|1924.47|1922.97|1922.47|257
1662725700000|2022-09-09 12:15:00|1925.22|1924.72|1926.97|1926.47|1927.47|1926.97|1925.22|1924.72|1230
1662726000000|2022-09-09 12:20:00|1926.84|1926.34|1928.22|1927.72|1928.47|1927.97|1926.59|1926.09|260
1662726300000|2022-09-09 12:25:00|1928.47|1927.97|1927.22|1926.72|1928.72|1928.22|1926.97|1926.47|344
1662726600000|2022-09-09 12:30:00|1927.09|1926.59|1926.59|1926.09|1927.47|1926.97|1925.72|1925.22|271
1662726900000|2022-09-09 12:35:00|1926.72|1926.22|1926.47|1925.97|1927.22|1926.72|1925.97|1925.47|320
1662727200000|2022-09-09 12:40:00|1926.97|1926.47|1930.47|1929.97|1930.47|1929.97|1926.84|1926.34|575
1662727500000|2022-09-09 12:45:00|1930.22|1929.72|1929.97|1929.47|1930.22|1929.72|1928.97|1928.47|215
1662727800000|2022-09-09 12:50:00|1930.09|1929.59|1929.59|1929.09|1930.97|1930.47|1929.22|1928.72|413
1662728100000|2022-09-09 12:55:00|1929.72|1929.22|1929.47|1928.97|1930.97|1930.47|1929.47|1928.97|590
1662728400000|2022-09-09 13:00:00|1929.72|1929.22|1929.22|1928.72|1929.97|1929.47|1929.22|1928.72|310
1662728700000|2022-09-09 13:05:00|1928.97|1928.47|1929.59|1929.09|1929.72|1929.22|1928.47|1927.97|307
1662729000000|2022-09-09 13:10:00|1929.47|1928.97|1930.22|1929.72|1930.47|1929.97|1928.72|1928.22|786
1662729300000|2022-09-09 13:15:00|1930.09|1929.59|1930.97|1930.47|1931.47|1930.97|1929.97|1929.47|941
1662729600000|2022-09-09 13:20:00|1930.72|1930.22|1927.47|1926.97|1931.22|1930.72|1927.47|1926.97|1005
1662729900000|2022-09-09 13:25:00|1927.72|1927.22|1925.72|1925.22|1927.97|1927.47|1925.72|1925.22|806
1662730200000|2022-09-09 13:30:00|1925.84|1925.34|1930.59|1930.09|1930.84|1930.34|1925.47|1924.97|1138
1662730500000|2022-09-09 13:35:00|1930.72|1930.22|1932.47|1931.97|1933.59|1933.09|1930.47|1929.97|862
1662730800000|2022-09-09 13:40:00|1932.72|1932.22|1931.97|1931.47|1933.97|1933.47|1930.97|1930.47|1315
1662731100000|2022-09-09 13:45:00|1931.72|1931.22|1934.34|1933.84|1934.97|1934.47|1930.72|1930.22|1336
1662731400000|2022-09-09 13:50:00|1934.47|1933.97|1935.72|1935.22|1936.97|1936.47|1933.97|1933.47|1564
1662731700000|2022-09-09 13:55:00|1935.97|1935.47|1940.47|1939.97|1940.97|1940.47|1934.47|1933.97|5030
1662732000000|2022-09-09 14:00:00|1940.34|1939.84|1936.97|1936.47|1940.34|1939.84|1935.47|1934.97|11617
1662732300000|2022-09-09 14:05:00|1936.84|1936.34|1935.97|1935.47|1936.97|1936.47|1934.97|1934.47|1539
1662732600000|2022-09-09 14:10:00|1936.1|1935.6|1938.6|1938.1|1938.6|1938.1|1934.85|1934.35|1325
1662732900000|2022-09-09 14:15:00|1938.72|1938.22|1937.6|1937.1|1940.35|1939.85|1937.1|1936.6|1354
1662733200000|2022-09-09 14:20:00|1937.72|1937.22|1935.85|1935.35|1938.6|1938.1|1935.6|1935.1|1118
1662733500000|2022-09-09 14:25:00|1935.72|1935.22|1937.85|1937.35|1937.85|1937.35|1935.1|1934.6|958
1662733800000|2022-09-09 14:30:00|1937.6|1937.1|1938.72|1938.22|1938.85|1938.35|1936.85|1936.35|906
1662734100000|2022-09-09 14:35:00|1938.85|1938.35|1938.85|1938.35|1939.1|1938.6|1937.35|1936.85|890
1662734400000|2022-09-09 14:40:00|1939.1|1938.6|1938.85|1938.35|1939.85|1939.35|1938.85|1938.35|916
1662734700000|2022-09-09 14:45:00|1938.6|1938.1|1939.6|1939.1|1939.6|1939.1|1937.85|1937.35|1497
1662735000000|2022-09-09 14:50:00|1939.85|1939.35|1937.35|1936.85|1939.97|1939.47|1937.35|1936.85|814
1662735300000|2022-09-09 14:55:00|1937.47|1936.97|1936.35|1935.85|1937.6|1937.1|1936.1|1935.6|1998
1662735600000|2022-09-09 15:00:00|1936.6|1936.1|1935.6|1935.1|1937.1|1936.6|1934.47|1933.97|1642
1662735900000|2022-09-09 15:05:00|1935.85|1935.35|1934.35|1933.85|1936.1|1935.6|1934.35|1933.85|1182
1662736200000|2022-09-09 15:10:00|1934.1|1933.6|1934.6|1934.1|1934.6|1934.1|1932.6|1932.1|1671
1662736500000|2022-09-09 15:15:00|1934.35|1933.85|1935.6|1935.1|1936.35|1935.85|1934.1|1933.6|1884
1662736800000|2022-09-09 15:20:00|1935.47|1934.97|1935.16|1933.66|1935.6|1935.1|1933.6|1933.1|2972
1662737100000|2022-09-09 15:25:00|1935.17|1933.67|1936.49|1934.99|1937.35|1935.85|1935.17|1933.67|1858
1662737400000|2022-09-09 15:30:00|1936.5|1935|1936.55|1935.15|1938.17|1936.77|1935.2|1933.7|488
1662737700000|2022-09-09 15:35:00|1936.67|1935.27|1938.8|1937.4|1938.8|1937.4|1936.55|1935.15|70
1662738000000|2022-09-09 15:40:00|1938.92|1937.52|1939.42|1938.02|1939.92|1938.52|1937.92|1936.52|114
1662738300000|2022-09-09 15:45:00|1939.3|1937.9|1937.05|1935.65|1939.55|1938.15|1935.55|1934.15|149
1662738600000|2022-09-09 15:50:00|1936.67|1935.27|1936.05|1934.65|1936.67|1935.27|1936.05|1934.65|11
1662738900000|2022-09-09 15:55:00|1936.17|1934.77|1935.72|1934.22|1936.3|1934.9|1935.67|1934.22|21
1662739200000|2022-09-09 16:00:00|1935.69|1934.19|1933.85|1932.35|1936.16|1934.66|1933.83|1932.33|0
1662739500000|2022-09-09 16:05:00|1933.86|1932.36|1935.16|1933.66|1935.16|1933.66|1933.83|1932.33|0
1662739800000|2022-09-09 16:10:00|1934.74|1933.24|1935.18|1933.68|1935.21|1933.71|1934.33|1932.83|0
1662740100000|2022-09-09 16:15:00|1935.17|1933.67|1935.16|1933.66|1935.18|1933.68|1934.23|1932.73|0
1662740400000|2022-09-09 16:20:00|1935.15|1933.65|1933.37|1931.87|1935.15|1933.65|1933.34|1931.84|0
1662740700000|2022-09-09 16:25:00|1933.38|1931.88|1934.27|1932.77|1934.72|1933.22|1933.36|1931.86|0
1662741000000|2022-09-09 16:30:00|1934.26|1932.76|1935.16|1933.66|1935.17|1933.67|1933.8|1932.3|0
1662741300000|2022-09-09 16:35:00|1935.15|1933.65|1935.18|1933.68|1936.07|1934.57|1934.73|1933.23|0
1662741600000|2022-09-09 16:40:00|1935.19|1933.69|1935.61|1934.11|1936.08|1934.58|1935.18|1933.68|0
1662741900000|2022-09-09 16:45:00|1935.62|1934.12|1936.12|1934.62|1936.55|1935.05|1934.73|1933.23|0
1662742200000|2022-09-09 16:50:00|1936.13|1934.63|1935.74|1934.24|1936.59|1935.09|1935.72|1934.22|0
1662742500000|2022-09-09 16:55:00|1935.73|1934.23|1935.34|1933.84|1935.77|1934.27|1934.88|1933.38|0
1662742800000|2022-09-09 17:00:00|1935.35|1933.85|1935.31|1933.81|1935.35|1933.85|1934.41|1932.91|0
1662743100000|2022-09-09 17:05:00|1935.32|1933.82|1935.78|1934.28|1936.21|1934.71|1935.31|1933.81|0
1662743400000|2022-09-09 17:10:00|1935.77|1934.27|1937.09|1935.59|1937.09|1935.59|1935.77|1934.27|0
1662743700000|2022-09-09 17:15:00|1936.67|1935.17|1937.09|1935.59|1937.96|1936.46|1936.66|1935.16|0
1662744000000|2022-09-09 17:20:00|1937.26|1935.76|1936.84|1935.34|1937.7|1936.2|1936.39|1934.89|0
1662744300000|2022-09-09 17:25:00|1936.85|1935.35|1936.4|1934.9|1936.87|1935.37|1935.98|1934.48|0
1662744600000|2022-09-09 17:30:00|1936.41|1934.91|1936.87|1935.37|1937.31|1935.81|1936.41|1934.91|0
1662744900000|2022-09-09 17:35:00|1936.86|1935.36|1937.33|1935.83|1937.75|1936.25|1936.86|1935.36|0
1662745200000|2022-09-09 17:40:00|1937.32|1935.82|1936.39|1934.89|1937.33|1935.83|1936.39|1934.89|0
1662745500000|2022-09-09 17:45:00|1936.4|1934.9|1937.28|1935.78|1937.28|1935.78|1935.95|1934.45|0
1662745800000|2022-09-09 17:50:00|1937.29|1935.79|1937.69|1936.19|1938.11|1936.61|1937.23|1935.73|0
1662746100000|2022-09-09 17:55:00|1937.68|1936.18|1938.5|1937|1938.53|1937.03|1937.26|1935.76|0
1662746400000|2022-09-09 18:00:00|1938.49|1936.99|1936.75|1935.25|1938.5|1937|1936.71|1935.21|0
1662746700000|2022-09-09 18:05:00|1936.74|1935.24|1937.19|1935.69|1937.63|1936.13|1936.3|1934.8|0
1662747000000|2022-09-09 18:10:00|1937.18|1935.68|1938.51|1937.01|1938.52|1937.02|1936.31|1934.81|0
1662747300000|2022-09-09 18:15:00|1938.09|1936.59|1938.51|1937.01|1938.54|1937.04|1938.08|1936.58|0
1662747600000|2022-09-09 18:20:00|1938.5|1937|1938.54|1937.04|1938.96|1937.46|1938.08|1936.58|0
1662747900000|2022-09-09 18:25:00|1938.53|1937.03|1938.97|1937.47|1938.97|1937.47|1938.07|1936.57|0
1662748200000|2022-09-09 18:30:00|1938.96|1937.46|1938.07|1936.57|1939.39|1937.89|1938.05|1936.55|0
1662748500000|2022-09-09 18:35:00|1938.06|1936.56|1938.52|1937.02|1938.96|1937.46|1937.62|1936.12|0
1662748800000|2022-09-09 18:40:00|1938.51|1937.01|1938.5|1937|1938.97|1937.47|1938.06|1936.56|0
1662749100000|2022-09-09 18:45:00|1938.49|1936.99|1938.04|1936.54|1938.51|1937.01|1937.62|1936.12|0
1662749400000|2022-09-09 18:50:00|1938.25|1936.75|1938.03|1936.53|1938.47|1936.97|1937.58|1936.08|0
1662749700000|2022-09-09 18:55:00|1937.61|1936.11|1938.52|1937.02|1938.53|1937.03|1937.61|1936.11|0
1662750000000|2022-09-09 19:00:00|1938.51|1937.01|1939.42|1937.92|1939.43|1937.93|1938.07|1936.57|0
1662750300000|2022-09-09 19:05:00|1939.43|1937.93|1939.39|1937.89|1939.43|1937.93|1938.95|1937.45|0
1662750600000|2022-09-09 19:10:00|1938.97|1937.47|1940.26|1938.76|1940.68|1939.18|1938.96|1937.46|0
1662750900000|2022-09-09 19:15:00|1940.25|1938.75|1941.09|1939.59|1941.1|1939.6|1939.8|1938.3|0
1662751200000|2022-09-09 19:20:00|1941.1|1939.6|1940.22|1938.72|1941.1|1939.6|1939.77|1938.27|0
1662751500000|2022-09-09 19:25:00|1940.21|1938.71|1939.75|1938.25|1940.24|1938.74|1939.74|1938.24|0
1662751800000|2022-09-09 19:30:00|1939.74|1938.24|1939.74|1938.24|1940.17|1938.67|1939.71|1938.21|0
1662752100000|2022-09-09 19:35:00|1939.75|1938.25|1939.29|1937.79|1939.75|1938.25|1938.85|1937.35|0
1662752400000|2022-09-09 19:40:00|1939.28|1937.78|1940.21|1938.71|1940.64|1939.14|1939.28|1937.78|0
1662752700000|2022-09-09 19:45:00|1940.2|1938.7|1940.9|1939.4|1940.91|1939.41|1939.73|1938.23|0
1662753000000|2022-09-09 19:50:00|1940.89|1939.39|1940.88|1939.38|1941.75|1940.25|1939.53|1938.03|0
1662753300000|2022-09-09 19:55:00|1940.87|1939.37|1940.36|1938.86|1941.28|1939.78|1939.94|1938.44|0
1662753600000|2022-09-09 20:00:00|1939.77|1938.27|1938.78|1937.28|1939.77|1938.27|1938.78|1937.28|0
1662753900000|2022-09-09 20:05:00|1938.86|1937.36|1938.65|1937.15|1938.95|1937.45|1938.07|1936.57|0
1662754200000|2022-09-09 20:10:00|1938.64|1937.14|1938.78|1937.28|1939.04|1937.54|1938.56|1937.06|0
1662754500000|2022-09-09 20:15:00|1938.82|1937.32|1938.86|1937.36|1938.95|1937.45|1938.65|1937.15|0
1662754800000|2022-09-09 20:20:00|1938.88|1937.38|1939.04|1937.54|1939.35|1937.85|1938.88|1937.38|0
1662755100000|2022-09-09 20:25:00|1939.05|1937.55|1939.13|1937.63|1939.26|1937.76|1939.04|1937.54|0
1662755400000|2022-09-09 20:30:00|1939.12|1937.62|1939.09|1937.59|1939.13|1937.63|1939.04|1937.54|0
1662755700000|2022-09-09 20:35:00|1939.13|1937.63|1939.04|1937.54|1939.13|1937.63|1939.04|1937.54|0
1662756000000|2022-09-09 20:40:00|1939.09|1937.59|1938.86|1937.36|1939.13|1937.63|1938.78|1937.28|0
1662756300000|2022-09-09 20:45:00|1938.87|1937.37|1939.13|1937.63|1939.17|1937.67|1938.86|1937.36|0
1662756600000|2022-09-09 20:50:00|1939.17|1937.67|1939.38|1937.88|1939.52|1938.02|1939.17|1937.67|0
1662756900000|2022-09-09 20:55:00|1939.46|1937.96|1939.45|1937.95|1939.49|1937.99|1939.38|1937.88|0
1662933600000|2022-09-11 22:00:00|1941.62|1940.12|1946.2|1944.7|1946.95|1945.45|1941.62|1940.12|0
1662933900000|2022-09-11 22:05:00|1946.19|1944.69|1945.6|1944.1|1948.41|1946.91|1945.44|1943.94|0
1662934200000|2022-09-11 22:10:00|1946.02|1944.52|1945.3|1943.8|1946.02|1944.52|1944.95|1943.45|0